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||492.05047951868||492.05047951868|492.05047951868|492.05047951868|492.05047951868|492.05047951868|492.05047951868|492.05047951868|492.05047951868|492.05047951868|492.05047951868|492.05047951868|480.58382713718|-508.76197179562|-508.76197179562|-508.76197179562|-508.76197179562|-508.76197179562|-508.76197179562|-509.30495679386|-510.78939223297|-512.57486073774|-512.57486073774|-514.10818436193|-515.67464820596|-515.93016975955|-520.99067697079|-525.34831247894|-528.25804652853|-528.25804652853|-528.25804652853|-528.25804652853|-528.25804652853|-528.25804652853|-528.25804652853|-528.25804652853|-528.25804652853|-529.8467142282|-531.82023389451|-539.34086182507|-539.50538161498|-541.99325543754|-547.72470412114|-550.6879850478|-551.7832741308|-556.70957189663|-562.23029718817|-562.23029718817|-562.23029718817|-562.23029718817|-562.23029718817|-562.23029718817|-572.91581143738|-583.1637576355|-587.6125017022|540.15110081049|539.7122644635|539.7122644635|539.7122644635|539.7122644635|539.7122644635|539.7122644635|539.7122644635||537.45857347073|536.8354165137|527.53602865671|527.53015049802|527.53015049802|527.53015049802|527.53015049802|527.53015049802|527.53015049802|519.63131617293|513.95254409297|511.96004790712|-553.43097759951|-553.43097759951|-553.43097759951|-553.43097759951|-553.43097759951|-553.43097759951|-553.43097759951|-553.43097759951|-569.42415775208|-569.42415775208|-569.42415775208|-569.42415775208|-569.42415775208|-569.42415775208|-569.42415775208|-570.95458649428|541.28838511736|541.28838511736|541.28838511736|541.28838511736|541.28838511736|541.28838511736|541.28838511736|541.28838511736|541.28838511736|541.28838511736|541.28838511736|541.28838511736|541.28838511736||534.62884872523|530.69528249201|520.65586740106|518.38930470778|505.39141970027|494.8677076802|494.17022188138|494.17022188138|494.17022188138|494.17022188138||494.17022188138|494.17022188138|494.17022188138|-477.865592054|-477.865592054|-477.865592054|-477.865592054|-477.865592054|-477.865592054|-477.865592054|-477.865592054|-477.865592054|-477.865592054|-491.92731629861|-500.92288742693|-500.92288742693||-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-500.92288742693|-504.57602353263|-508.819474593|-510.9202051408|-510.9202051408|-511.25521789733|-512.32247518106|-521.90330731652|-522.26468381729|-522.26468381729|-522.26468381729|-527.05685625966|-538.43706481651|-538.79507072982|-541.22286742061|-549.72930466168||-553.88699866923|-558.20898640086|-558.20898640086|-558.20898640086|-558.59710261775|-558.59710261775|-558.59710261775|-558.59710261775|-558.59710261775|-558.59710261775|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-587.20979400291|-589.47877095159||-620.40834440584|588.13846613766|588.13846613766|588.13846613766|588.13846613766|588.13846613766|588.13846613766|588.13846613766|588.13846613766|588.13846613766|585.00726516381|584.92961812955|584.92961812955|584.92961812955|583.89513573097|578.49409607809|578.49409607809|573.24368848288|573.24368848288|573.24368848288|564.01172750216|-599.64243931388|-599.64243931388|-599.64243931388||-599.64243931388|-599.64243931388|-599.64243931388|-599.64243931388|-599.64243931388|-599.64243931388|-604.6276601643|-610.37826091389|-621.00501687372||-631.79391455479|-632.50334451071|-632.50334451071|-632.50334451071||-632.50334451071|-632.50334451071|-632.50334451071|-632.50334451071|-632.50334451071|-632.50334451071
00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||296.82300586902||296.82300586902|296.82300586902|296.82300586902|296.82300586902|296.82300586902|296.82300586902|296.82300586902|296.82300586902|296.82300586902|296.82300586902|296.82300586902|296.4813760144|294.80654836833|293.29422088397|291.96419372307|288.71052890074|281.03978884641|281.03978884641|281.03978884641|281.03978884641|281.03978884641|281.03978884641|281.03978884641|281.03978884641|281.03978884641|281.03978884641|281.03978884641|281.03978884641|281.03978884641|280.89902741941|280.89902741941|280.89902741941|279.15667658417|276.5340958764|274.99510205342|274.17288052323|271.99766707914|271.99766707914|271.99766707914|271.22968562992|268.33955345057|266.87079221896|266.87079221896|266.87079221896|266.87079221896|266.87079221896|266.87079221896|266.87079221896|266.87079221896|266.87079221896|266.87079221896|266.87079221896|265.16031627844|264.58403985699|264.58403985699|264.58403985699|264.58403985699|264.19833592794|264.19833592794|264.19833592794|264.19833592794|263.96482414032||263.36535161098|263.3599467935|263.3599467935|262.43383743386|260.7795405081|258.83728988205|257.39642214813|254.9538035397|252.5964485809|252.00416317745|250.65990976468|250.65990976468|250.65990976468|250.65990976468|250.65990976468|250.65990976468|250.65990976468|250.65990976468|250.65990976468|250.65990976468|250.65990976468|250.65990976468|250.65990976468|245.76212474124|242.42014239912|239.35288327143|239.01933302268|237.65792485422|237.65792485422|237.65792485422|237.65792485422|237.65792485422|236.86991226613|232.92268745038|-244.1333468821|-244.1333468821|-244.1333468821|-244.1333468821|-245.35015735652|-246.6918413377|-247.29483140577||-248.33343187513|-248.33343187513|-250.69849447804|-250.69849447804|-250.69849447804|-254.21858156621|239.23139371307|239.23139371307|239.23139371307|239.23139371307||239.23139371307|239.23139371307|239.23139371307|239.23139371307|239.23139371307|239.23139371307|239.23139371307|239.23139371307|-251.43722342734|-251.43722342734|-251.43722342734|-251.43722342734|-251.43722342734|-251.43722342734|-252.39628557899|-256.42745669394||243.44952225351|243.44952225351|243.44952225351|242.22502628591|241.33919563587|241.06994999311|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421||-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-250.77719839421|-252.11494778819|-252.11494778819|-252.11494778819|-252.11494778819|-252.11494778819|-253.91216563326|-254.0250787041|-254.0250787041|-255.70799523166|247.87772340864|247.87772340864|247.87772340864|247.87772340864|247.87772340864|247.87772340864|246.48413139019|245.13300775198|245.13300775198||243.82500874894|243.58168832348|241.39742153537|240.96099029808|240.96099029808|240.83591989012|240.83591989012|240.83591989012|239.71769622666|237.51974223403|237.51974223403|237.23388327233|237.23388327233|231.39005353537|231.39005353537|231.39005353537|231.39005353537|231.39005353537|231.16727614499|230.56030967607|228.23256946023|227.88309980102|227.88309980102|227.88309980102||227.88309980102|227.88309980102|227.88309980102|227.88309980102|227.88309980102|227.04737879433|227.04737879433|227.04737879433|227.04737879433||227.04737879433|227.04737879433|227.04737879433|227.04737879433||227.04737879433|227.04737879433|227.04737879433|227.04737879433|227.04737879433|227.04737879433
00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH||209.94738458531||209.94738458531|209.94738458531|209.94738458531|205.27555962424|205.27555962424|204.78090515431|204.78090515431|204.78090515431|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-227.21279047844|-230.92435178621|-236.92233562319|-237.30537138877|-237.34957070812|-238.49285661362|-242.80956948226|-245.00729786494|-246.51311107851|-253.54346546836|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|232.22181788727|228.7951919567|228.7951919567|220.42077043448|213.40056535391|213.40056535391|213.40056535391|213.40056535391|213.40056535391|213.40056535391|213.40056535391|213.40056535391|213.40056535391||213.40056535391|210.42507173383|209.70034003414|209.70034003414|209.70034003414|209.70034003414|209.70034003414|209.70034003414|209.70034003414|209.70034003414|209.70034003414|-237.14984753882|-237.14984753882|-237.14984753882|-237.14984753882|-237.14984753882|-237.14984753882|-237.14984753882|-237.14984753882|-237.14984753882|-247.20482395264|-247.79848902824|-247.79848902824|-247.79848902824|-247.79848902824|-248.98629552129|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238||-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-258.62598438238|-263.90970293653|-265.9727281638|-266.04331144448||-269.68645322716|-273.47590671935|-273.47590671935|-273.47590671935|-273.47590671935|-273.47590671935|-273.47590671935|-273.47590671935|-273.47590671935|-273.47590671935|-273.47590671935|-276.53105174992|-276.53105174992|-276.53105174992|-276.53105174992|-279.9495121847||-281.79056261761|-283.66479512037|-289.08092266521|-292.73427578035|-298.76414485577|-302.32960505622|-308.9035613103|-308.9035613103|-308.9035613103|-308.9035613103|-309.91687846937|-309.91687846937|-309.91687846937|-322.30596495512|-323.4030341275|-323.4030341275|-323.4030341275|-325.03838000115|-330.11426889572|-330.11426889572|-330.11426889572|-330.11426889572|-330.11426889572|-330.11426889572|-330.11426889572|-331.46974565887|-333.97770580716|-333.97770580716|304.68007671234|304.68007671234|304.68007671234|304.68007671234|304.68007671234|304.68007671234|304.68007671234|304.68007671234|304.68007671234|304.68007671234|304.68007671234|304.68007671234||304.68007671234|301.59635429246|300.67295978363|300.67295978363|300.67295978363|300.67295978363|297.83273980679|293.78773490313|293.78773490313|293.78773490313|293.78773490313|293.78773490313|287.92962867541|287.92962867541|287.92962867541|284.50722313593|284.50722313593|284.50722313593|284.50722313593|284.50722313593|284.50722313593|284.50722313593|284.50722313593|284.50722313593|284.50722313593|276.79203764377|276.79203764377|276.79203764377||276.79203764377|275.47060952119|264.6067066288|264.6067066288|264.6067066288|259.31573021147|253.2006648617|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153||253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153|253.11428148153||253.11428148153|253.11428148153|250.03252751963|246.93892116167||246.13657527078|243.81231514733|239.01420565938|239.01420565938|232.43439368512|230.55548306864
00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-178.51859493877||-178.51859493877|-178.51859493877|-178.51859493877|-178.51859493877|-182.49232462408|171.07284958955|171.07284958955|171.07284958955|171.07284958955|171.07284958955|171.07284958955|171.07284958955|169.57733189393|169.14814373442|168.58405045876|167.46630236207|167.46630236207|167.46630236207|167.46630236207|167.46630236207|167.46630236207|159.6396652493|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.9886600817|157.77566138194|157.77566138194|157.77566138194|156.12683774018|155.59509596321|154.68468660219|154.06855569139|154.06855569139|154.06855569139|153.60005892929|152.79395229746|-161.97413690313|-161.97413690313|-161.97413690313|-161.97413690313|-161.97413690313|-161.97413690313|-162.32737369255|-163.24457401386|-166.50286869595|-168.82907119295|-168.82907119295|-170.76139254593||-173.26113081004|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-173.4009464588|-174.86103697245|-178.97175318906|-178.97175318906|-178.97175318906|-178.97175318906|-178.97175318906|-178.97175318906|-183.2913965352|-186.35766878477|-189.96179035912|-189.96179035912|-189.96179035912|-190.93366144774|-191.73050683526|181.08994277858|181.08994277858|181.08994277858|181.08994277858|181.08994277858|180.61327175458|179.38085475851|178.60984458844||175.9314893078|175.85598743663|175.85598743663|175.85598743663|175.85598743663|173.97275445976|171.95139459016|170.39932922127|169.04703758825|168.6114729716||168.6114729716|168.6114729716|168.6114729716|168.6114729716|168.6114729716|167.75620468427|167.75620468427|167.75620468427|167.75620468427|167.68880585551|167.68880585551|167.68880585551|167.68880585551|167.68880585551|167.68880585551|167.68880585551||167.68880585551|167.68880585551|167.68880585551|167.68880585551|167.68880585551|165.05617151127|163.73713694531|161.0934763056|161.08071438864|161.08071438864|161.08071438864|161.08071438864|161.08071438864|161.08071438864|161.08071438864|161.08071438864|161.08071438864|161.08071438864|161.08071438864|161.08071438864|161.08071438864|149.50387083484|149.50387083484|149.50387083484|149.50387083484|149.50387083484|149.50387083484|149.50387083484|149.50387083484|149.50387083484|149.50387083484|148.90041146226|147.39044407204|147.39044407204|144.98942331036|144.98942331036|144.98942331036|144.98942331036|144.30213582471|144.15182958659||142.48424875534|142.2299738082|142.2299738082|141.13342725012|141.13342725012|140.02676773511|140.02676773511|140.02676773511|140.02676773511|133.02157065852|133.02157065852|-141.24579278462|-141.24579278462|-141.24579278462|-141.24579278462|-141.24579278462|-141.24579278462|-141.24579278462|-143.21588093962|-145.95224565752|-145.95224565752|-145.95224565752|-147.28249395432|-149.31999501191|-150.11469772425|-150.11469772425|-150.11469772425|-150.11469772425||-150.12591629326|-150.12591629326|-150.12591629326|-150.12591629326|-150.12591629326|-150.12591629326|-150.12591629326|-150.12591629326|-150.12591629326|-150.12591629326|-150.12591629326|-151.62490675515|-151.95600872643|145.33763974234|145.33763974234|144.48099446876|143.7016627588|141.71046482613|139.35401347304|139.35401347304|137.64168594308|135.15298682261|135.10775981774|135.10775981774||134.83985717049|134.83985717049|134.49706996537|134.34707265563|134.34707265563|134.34707265563|134.34707265563|134.34707265563|134.34707265563||134.34707265563|134.34707265563|134.34707265563|134.34707265563||133.41564184502|131.54320108973|131.0602353688|-137.19114894813|-137.19114894813|-137.19114894813
00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||-180.13799073042||-180.13799073042|-180.13799073042|-180.13799073042|-180.13799073042|-183.88026615582|172.67592365433|172.67592365433|172.67592365433|172.67592365433|172.67592365433|172.67592365433|172.67592365433|171.12519552629|170.64466203497|170.20017278245|169.20203178974|169.20203178974|169.20203178974|169.20203178974|169.20203178974|169.20203178974|161.20217056906|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.56378625208|159.13114187853|159.13114187853|159.13114187853|157.47016252562|156.82907140569|156.02341077412|155.34942563098|155.34942563098|155.34942563098|154.70658294935|153.99201575671|-163.02487429021|-163.02487429021|-163.02487429021|-163.02487429021|-163.02487429021|-163.02487429021|-163.47788003682|-164.45259681011|-167.91149706603|-170.28400791723|-170.28400791723|-172.25751398491||-174.8600147928|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-175.0806862551|-176.35298248993|-180.5441281646|-180.5441281646|-180.5441281646|-180.5441281646|-180.5441281646|-180.5441281646|-184.90181110628|-187.9064609555|-191.44923565564|-191.44923565564|-191.44923565564|-192.35359883504|-193.07078013786|182.79499620595|182.79499620595|182.79499620595|182.79499620595|182.79499620595|182.25277661392|181.0515275433|180.17219813161||177.46471090218|177.46471090218|177.46471090218|177.46471090218|177.46471090218|175.63190279957|173.70960883031|171.90567905516|170.62549731037|170.37215633565||170.37215633565|170.37215633565|170.37215633565|170.37215633565|170.37215633565|169.2973139841|169.2973139841|169.2973139841|169.2973139841|169.18960674261|169.18960674261|169.18960674261|169.18960674261|169.18960674261|169.18960674261|169.18960674261||169.18960674261|169.18960674261|169.18960674261|169.18960674261|169.00706511576|166.50089635936|165.21488942137|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|162.84135442504|151.07660813695|151.07660813695|151.06317148614|151.06317148614|151.06317148614|151.06317148614|151.06317148614|151.06317148614|151.06317148614|151.06317148614|150.46180057976|148.91071240075|148.91071240075|146.55528439507|146.55528439507|146.55528439507|146.55528439507|145.76901445372|145.38722621051||143.85247899258|143.40595741287|143.40595741287|142.36679858944|142.36679858944|141.01253772458|141.01253772458|141.01253772458|141.01253772458|134.19541502245|134.19541502245|-141.9471458708|-141.9471458708|-141.9471458708|-141.9471458708|-141.9471458708|-141.9471458708|-141.9471458708|-144.04182945741|-147.02137153157|-147.02137153157|-147.02137153157|-148.40985878317|-150.53206134735|-151.17511275317|-151.17511275317|-151.17511275317|-151.17511275317||-151.33728297745|-151.33728297745|-151.33728297745|-151.33728297745|-151.33728297745|-151.33728297745|-151.33728297745|-151.33728297745|-151.33728297745|-151.33728297745|-151.33728297745|-152.99474974247|-153.39972719189|146.93879056865|146.93879056865|146.3025492131|145.47949414113|143.53999545683|141.14922459466|141.14922459466|139.23357955993|136.84399943703|136.84399943703|136.84399943703||136.54056703742|136.54056703742|136.19979945483|135.78127451399|135.78127451399|135.78127451399|135.78127451399|135.78127451399|135.78127451399||135.78127451399|135.78127451399|135.78127451399|135.78127451399||134.86603811559|132.99796674844|132.59299721317|-138.46984685796|-138.46984685796|-138.46984685796
00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||-213.3231415831||-213.3231415831|-213.3231415831|-213.3231415831|-213.3231415831|-215.80357965749|200.29227067265|200.29227067265|200.29227067265|200.29227067265|200.29227067265|199.23529562722|196.6362991304|196.6362991304|196.6362991304|196.6362991304|190.49422030657|187.21810026676|187.21810026676|187.21810026676|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|-193.4756532408|181.22592024723|181.22592024723|181.22592024723|181.22592024723|181.22592024723|181.22592024723|181.22592024723|181.22592024723|180.31965325104|180.31965325104|177.59388733776|177.59388733776|174.99214229947|174.99214229947|173.6682669131|173.6682669131|171.29751401125|167.09924335948|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056||-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-180.81992953056|-185.37992353168|-195.50467667588|-195.50467667588|-195.50467667588|-195.50467667588|-195.50467667588|-195.50467667588|-196.888387188|-196.888387188|-196.888387188|-196.888387188|-199.92220972278|-201.9945769652|188.23338056589|188.23338056589|188.23338056589|188.23338056589|188.23338056589|188.23338056589|187.22820245982|186.71577583155||185.13875045601|184.54095713102|184.30731211719|184.30731211719|184.30731211719|178.28479354709|177.44130574716|177.44130574716|177.44130574716|176.81295028787||176.81295028787|176.81295028787|176.81295028787|176.81295028787|176.81295028787|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825||176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|176.31793940825|174.63137171351|174.63137171351|172.10514028959|171.66292867056|167.7925008604|-183.89679008979|-183.89679008979|-183.89679008979|-183.89679008979|-183.89679008979|-187.91565887317|-187.91565887317|-187.91565887317|-187.91565887317|177.45578524935|177.45578524935|177.45578524935|177.45578524935|177.45578524935|177.45578524935|176.21293293939|176.21293293939|176.21293293939|174.01659856357|172.75733275455|172.15425634431|172.14238086805|172.14238086805||171.1270882936|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|169.79473376405|168.25831726008|165.76534830656|165.68036060555|165.68036060555|165.68036060555|164.72318289262|163.46020444225|163.46020444225|163.46020444225||163.46020444225|163.46020444225|163.46020444225|163.46020444225|163.46020444225|162.95705343165|160.70256303061|160.25729320567|159.97566468095|159.97566468095|159.97566468095|151.64909841373|151.64909841373|151.64909841373|151.64909841373|150.72734092953|149.25198713058|149.25198713058|146.81030148334|146.81030148334|146.36740323508|146.36740323508|146.36740323508|146.36740323508||146.36740323508|146.16656135413|-153.96821121184|-153.96821121184|-153.96821121184|-153.96821121184|-154.37079772914|145.89369087988|145.89369087988||145.89369087988|145.89369087988|145.8585446761|145.06533447084||144.47037777169|144.20168141486|144.20168141486|144.20168141486|142.48103320998|139.74726346247
00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH||-149.00756873363||-149.00756873363|-149.90354298631|-149.90354298631|-149.90354298631|-149.90354298631|-149.90354298631|-149.90354298631|-149.90354298631|-149.90354298631|-154.25393156519|-156.69326967123|-157.94046004581|-157.94046004581|-157.94046004581|-157.94046004581|-157.94046004581|-157.94046004581|-158.69828693919|-160.53254161999|-164.49004783813|-166.89801621204|-166.89801621204|-166.89801621204|-166.89801621204|-166.89801621204|-166.89801621204|-169.70779657105|-171.17032464057|-172.27424698969|-173.39973677112|-173.39973677112|-177.4822930066|156.64072013241|156.64072013241|156.64072013241|156.64072013241|156.4563553636|154.46150979121|151.6055620944|151.22666108105|151.22666108105|151.22666108105|151.22666108105|151.22666108105|151.22666108105|145.28795048366|141.72550833634|140.67278737946|139.47097097704|139.47097097704|-154.71981190139|-154.71981190139|-154.71981190139|-154.71981190139|-154.71981190139|-154.71981190139|-154.71981190139|-154.71981190139|-154.71981190139|-157.85925259326|-157.85925259326|-157.85925259326||-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-157.85925259326|-158.47062693459|-158.47062693459|-158.47062693459|-158.47062693459|-160.42836538782|-160.42836538782|-162.71596533976|-170.83162442536|-176.40903453133|-176.53250474426|-176.53250474426|-182.48334216512|-188.04648780201|163.32214914129|163.32214914129|163.32214914129|163.32214914129|163.32214914129|159.36183024298|157.77370125333|151.42390671349||150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953||150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953|150.56235933953||150.56235933953|150.56235933953|150.56235933953|149.6695056807|149.6695056807|-165.80750209006|-165.80750209006|-165.80750209006|-165.80750209006|-165.80750209006|-165.80750209006|-165.80750209006|-165.80750209006|-165.80750209006|-165.80750209006|-165.80750209006|-165.80750209006|-168.40000418725|-168.8282160206|-168.8282160206|-168.8282160206|-168.8282160206|-168.8282160206|-168.8282160206|-168.8282160206|-171.75912501231|-175.80903569212|-181.1394774224|-183.74420330573|-183.74420330573|-186.47383300518|-190.24642247004|-190.24642247004|-193.13924311314|-194.13021827974|-195.17755695226|-200.90117089884|-202.04607440385|-202.04607440385|-204.11330918533||-204.11330918533|-204.11330918533|-204.9728634633|-204.9728634633|-204.9728634633|-206.29896865526|-206.29896865526|-209.65864410046|-217.18162036977|-217.18162036977|-218.53077820762|190.47528116024|190.47528116024|190.47528116024|190.47528116024|189.39753004485|188.90492891132|184.74073219078|184.74073219078|176.55748112751|163.82942849345|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661||159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|159.95795890661|154.31439454657|148.69972994045|148.69972994045|148.69972994045|145.73192853083|141.33769256925|138.94716000398||-149.45392105785|-149.45392105785|-149.45392105785|-149.45392105785|-149.45392105785|-149.45392105785|-149.45392105785|-149.4677848044|137.10534018168||137.10534018168|136.10846327288|132.78830378302|129.65645729445||127.71108082584|127.71108082584|127.71108082584|127.71108082584|125.57897852584|125.18220497418
00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE||95.629049489528||95.629049489528|94.228944351971|-98.388473668042|-98.388473668042|-98.388473668042|-98.388473668042|-98.388473668042|-98.388473668042|-98.388473668042|-98.388473668042|-98.388473668042|-99.34830068476|-100.90589326098|-101.48666433855|-101.48666433855|-101.48666433855|-101.48666433855|-101.48666433855|-101.48666433855|-101.48666433855|-101.48666433855|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-101.80424276102|-102.08694082618|-102.53160398669|-103.17400146267|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|100.08891580224|98.821753880898|98.821753880898|98.821753880898|98.821753880898|98.236666570681|98.125188706735|97.856776382721|97.856776382721|96.535475786303||96.032752416503|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|96.002113437468|94.530039575159|93.491707672079|92.508703935367|92.194110804379|92.047349220713|91.844553689383|90.496802785024|89.748202299658|89.738139983971|89.738139983971|89.738139983971|89.040155910738|87.80406625987|87.210578615293|87.210578615293|-90.919822291809|-90.919822291809|-90.919822291809|-90.919822291809|-90.919822291809||-90.919822291809|-90.919822291809|-90.919822291809|-90.919822291809|-90.919822291809|-90.919822291809|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579||-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-91.626016837579|-92.993327492058||88.907446917356|88.907446917356|88.907446917356|88.907446917356|88.402437272404|88.043656225968|88.043656225968|87.206670636569|87.206670636569|87.206670636569|86.51689091726|85.243749205755|85.151047989712|84.392963088205|83.571627789792|83.25241765055|82.504816998739|82.035392136362|82.035392136362|81.347054105099|81.020770326436|81.020770326436|80.406407743891|80.141012198616|79.485290958803|-84.827958737664|-84.827958737664|-84.827958737664|-84.827958737664|-86.166061042473|81.334089480637|81.334089480637|81.334089480637|81.334089480637|81.334089480637|81.334089480637|81.334089480637|81.334089480637|81.334089480637|81.334089480637||81.334089480637|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|80.069660007766|79.54143633937|79.54143633937|78.308260547841|77.944181455202|77.822596530644|77.822596530644|77.381219842398|77.194132039242|76.711807036061||76.519231769397|75.426664110637|-80.504572470486|-80.504572470486|-80.504572470486|-80.504572470486|-80.504572470486|-81.708513498674|-81.708513498674|-81.809464926019|-81.809464926019|-81.809464926019|-81.809464926019|-81.809464926019|-81.809464926019|-81.809464926019|-81.809464926019|-81.809464926019|-81.809464926019|-81.809464926019|-82.073296328931|-83.03116519865|-84.280178366067|80.389227856004||80.389227856004|80.389227856004|80.389227856004|80.389227856004|80.26914574129|79.827939949903|79.671041659153|79.356221302025|79.356221302025||79.356221302025|79.356221302025|79.356221302025|79.356221302025||79.356221302025|79.356221302025|79.356221302025|79.356221302025|79.356221302025|79.356221302025
00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||-301.18646905424||-301.18646905424|-301.18646905424|-304.18557634004|-304.18557634004|-304.18557634004|-304.18557634004|-304.18557634004|-305.39756488412|-312.58508321543|-319.99371869585|-327.45523153435|-330.41347314394|-330.41347314394|-330.41347314394|-330.41347314394|-330.41347314394|-330.41347314394|-330.41347314394|-330.41347314394|-330.41347314394|-330.41347314394|-331.90057717158|-331.90057717158|-331.90057717158|-331.90057717158|-333.21676000835|-334.53417941466|-335.24932019489|-335.24932019489|-335.24932019489|-335.24932019489|-335.24932019489|-335.24932019489|-335.24932019489|-335.24932019489|-335.24932019489|-335.24932019489|-335.83339857809|-336.51068923787|-336.51068923787|-338.01909433819|-338.0818927708|-338.0818927708|-338.0818927708|-338.0818927708|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-341.64408190094|-343.18746570527|-343.18746570527|-343.18746570527||-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|-343.18746570527|318.05668592387|318.05668592387|318.05668592387|318.05668592387|318.05668592387|318.05668592387|318.05668592387|318.05668592387|318.05668592387|314.90329805657|314.90329805657|314.90329805657|313.84699091849|313.84699091849|312.06608237091|311.80398007304|310.58664004969|309.62859331421|304.14098767497|303.59687637491|303.59687637491|303.59687637491|303.59687637491||303.59687637491|303.59687637491|303.59687637491|303.59687637491|303.59687637491|303.59687637491|303.59687637491|294.96938900598|-313.50977514781|-313.50977514781||-313.50977514781|-313.50977514781|-313.50977514781|-313.50977514781|-315.55643076096|-315.55643076096|-315.55643076096|-315.55643076096|-315.55643076096|-315.55643076096|-315.55643076096|-315.55643076096|-315.55643076096|-315.55643076096|-315.55643076096|297.23590923833||297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|297.23590923833|-278.74006209661|-278.74006209661|-278.74006209661|-278.74006209661|-278.74006209661|-278.74006209661|-278.74006209661|-278.74006209661|-278.74006209661|-278.74006209661|-278.74006209661|-280.51526085303|-280.51526085303|-281.80682266214|-281.80682266214|-281.80682266214|-281.80682266214|-284.74641135861|-284.74641135861|-285.81657434756|-287.00371917664|-287.00371917664|-287.00371917664|-287.00371917664||-287.00371917664|-287.00371917664|-287.00371917664|-287.00371917664|-287.00371917664|-287.00371917664|-287.00371917664|-287.65915323826|-288.31837067706|-289.02115954406|-290.776859061|-291.8085239768|-291.8085239768|-291.8085239768|-291.8085239768|-291.8085239768|-295.03103684054|-295.10829299072|-295.10829299072|-295.10829299072|-295.10829299072|-297.16253305122|-298.48702436734|-302.48927581197|-302.48927581197|-302.48927581197|-302.90474581593|-303.05915360841||-306.27795225153|-309.13940224129|-311.14016664776|-314.46629946268|-314.69897972254|-315.96285731161|-317.85762052364|-329.50541379525|307.26730619861|307.26730619861|307.26730619861|303.16007112345|300.44979555167|298.30533178158|297.20542608707|296.01738491553|294.73260508145|294.73260508145|294.73260508145|292.92734114953|291.25696112043|291.25696112043|291.25696112043|291.25696112043||291.25696112043|291.25696112043|291.25696112043|291.25696112043|288.79078341995|286.4280985889|286.18898636071|284.92416229478|279.11599562158||275.65598474302|275.65598474302|271.70220635509|269.37745150566||268.50381913715|264.07424572368|263.78295988383|263.78295988383|263.06112739382|263.06112739382
00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-224.14143479153||-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.14143479153|-224.56492734269|-229.49519904803|-231.92132508701|-234.02169360739|-234.02169360739|-234.02169360739|-234.02169360739|-234.02169360739|-234.02169360739|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|218.74691320809|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-235.69349910341|-236.74906454658|-236.74906454658|215.07789421402|215.07789421402|215.07789421402||215.07789421402|212.73126178673|210.87336720347|210.87336720347|210.87336720347|210.87336720347|-227.54046924432|-227.54046924432|-227.54046924432|-227.54046924432|-227.54046924432|-227.54046924432|-227.54046924432|-227.54046924432|-227.54046924432|-227.54046924432|-227.54046924432|-227.54046924432|-227.54046924432|-227.54046924432|-232.69275482849|-242.38320397099|-242.38320397099|-242.38320397099|-242.38320397099|-242.38320397099|-242.38320397099|-246.06689886208|226.98666683837|226.98666683837|226.98666683837|226.98666683837|226.98666683837|226.98666683837|225.69273033461|225.69273033461|224.02097707|224.02097707|224.02097707|224.02097707|224.02097707||224.02097707|224.02097707|224.02097707|224.02097707|224.02097707|224.02097707|224.02097707|224.02097707|224.02097707|224.02097707||224.02097707|224.02097707|224.02097707|224.02097707|224.02097707|221.01268680734|221.01268680734|221.01268680734|221.01268680734|221.01268680734|221.01268680734|221.01268680734|221.01268680734|221.01268680734|221.01268680734|221.01268680734||221.01268680734|221.01268680734|218.16076393307|205.30501566037|205.30501566037|203.88088492533|203.88088492533|202.91931363367|197.97756853394|197.92840544705|194.87600333961|192.50444632406|191.45709792326|191.45709792326|188.23728349909|188.23728349909|188.23728349909|188.23728349909|188.23728349909|187.86253545798|184.84560010739|-199.77870442762|-199.77870442762|-199.77870442762|-199.77870442762|-199.77870442762|-202.7563446616|187.60770724696|187.60770724696|187.60770724696|187.60770724696|187.60770724696|187.60770724696|187.60770724696|186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177||186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177|186.9543521177|185.89956021432|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453|-198.41050830453||-198.41050830453|-198.41050830453|-198.41050830453|-199.08722554941|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|188.54024034724|187.85693599102|185.58326478929|-195.82018807011|-195.82018807011|-195.82018807011|-196.34084255074||-196.34084255074|-196.34084255074|-196.34084255074|-196.34084255074|-196.34084255074|-196.34084255074|-196.34084255074|-200.81843833763|191.08766449781||191.08766449781|191.08766449781|190.49985648753|190.49985648753||190.49985648753|190.49985648753|190.49985648753|190.49985648753|190.49985648753|190.49985648753
00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||330.67835319571||330.67835319571|330.67835319571|330.02627742502|330.02627742502|328.13937655479|328.13937655479|328.13937655479|328.13937655479|328.13937655479|328.13937655479|328.13937655479|328.13937655479|328.13937655479|328.13937655479|328.13937655479|316.14207766884|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|315.07861234728|312.5434559935|308.74645252918|308.74645252918|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.15314790995|-326.68793913823|-327.14826082633|-327.72473859175|-334.90805164528||309.38702164138|309.38702164138|309.38702164138|309.38702164138|309.38702164138|309.38702164138|309.38702164138|308.8986299352|307.90266098757|304.6090425361|302.35560797197|301.44011135611|-322.53307559693|-322.53307559693|-322.53307559693|-322.53307559693|-322.53307559693|-322.53307559693|-322.53307559693|-322.53307559693|-327.65425012072|-328.81349121244|-328.81349121244|-328.81349121244|-330.66888190542|-331.65222647497|-331.65222647497|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683||-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683||-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-332.09892263683|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795||-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-333.14610603795|-340.9511040476|-340.9511040476|-340.9511040476|-340.9511040476|-340.9511040476|-340.9511040476|-340.9511040476|-340.9511040476|-340.9511040476|-342.67012625568|-345.79235999709|-347.16805021107|-353.50651107165|331.04835070256|331.04835070256|331.04835070256|331.04835070256|331.04835070256|331.04835070256|331.04835070256|331.04835070256|331.04835070256|331.04835070256||331.04835070256|331.04835070256|331.04835070256|329.49948066698|329.49948066698|328.8022048101|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-345.29203233119|-348.36002826024||-350.08969022153|-350.08969022153|-350.08969022153|-350.38746356965|-350.38746356965|-350.38746356965|-350.38746356965|-350.38746356965|-350.38746356965|-350.38746356965|-350.38746356965|-350.38746356965|-350.38746356965|-354.98774909974|-356.486937205|-357.73398227276|-357.73398227276|-357.73398227276|-357.73398227276|-357.73398227276|-357.73398227276|-357.73398227276|-357.73398227276|-362.58942773146||337.75157902912|337.75157902912|337.75157902912|337.75157902912|337.75157902912|337.75157902912|337.75157902912|337.75157902912|337.75157902912||337.75157902912|334.71980087709|334.47783864815|331.8020466045||318.30559838651|283.0420582387|-303.06407115597|-303.06407115597|-303.06407115597|-303.06407115597
00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||225.53654097316||224.52620950008|223.71681070619|220.31339783463|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-232.77123335939|-234.54470993789|224.80204342223|224.80204342223|224.80204342223|224.80204342223|224.80204342223|224.80204342223|224.80204342223|224.80204342223|224.80204342223|223.84170986124|222.956404404|222.956404404|222.956404404|219.31937038915|219.31937038915|219.31937038915|219.31937038915|219.31937038915|219.31937038915|219.31937038915|219.31937038915|219.31937038915|219.31937038915|219.31937038915|-229.31804490959|-229.31804490959|-229.31804490959|-229.31804490959|-229.31804490959|-229.31804490959|-229.31804490959|-229.31804490959|-229.31804490959|-229.90116613082|217.9726113711|217.9726113711|217.9726113711|217.9726113711|217.9726113711|217.9726113711|217.9726113711|217.9726113711|217.9726113711||217.9726113711|217.9726113711|214.75289423313|213.79989160262|212.73556294513|212.73556294513|212.7203844456|212.7203844456|211.95931184603|-226.21255241487|-226.21255241487|-226.21255241487|-226.21255241487|-226.21255241487|-226.21255241487|-226.21255241487|-226.21255241487|-226.21255241487|-226.21255241487|-226.21255241487|-232.48909986562|-232.48909986562|-232.48909986562|-232.48909986562|-232.48909986562|-233.19344158246|-233.73437648431|-236.66541794291|221.38132404099|221.38132404099|221.38132404099|221.38132404099|221.38132404099|221.38132404099|221.38132404099|217.83791938123|217.83791938123|217.83791938123|214.35484626886|211.52463285787|209.99958613032||206.27843605273|203.01160151421|201.05488497662|201.05488497662|201.05488497662|201.05488497662|201.05488497662|201.05488497662|201.05488497662|201.05488497662||201.05488497662|201.05488497662|199.52535279503|199.52535279503|198.98927088039|188.64975579863|188.10298837044|188.10298837044|188.10298837044|188.10298837044|186.20709391013|185.66137875865|183.97818115567|183.97818115567|183.97818115567|183.97818115567||183.97818115567|183.97818115567|183.97818115567|183.97818115567|182.34950392351|181.97955848093|181.97955848093|180.15719680118|178.55188920021|176.81543834474|175.13344084824|175.13344084824|175.13344084824|175.13344084824|175.13344084824|175.13344084824|-174.95614732304|-174.95614732304|-174.95614732304|-174.95614732304|-174.95614732304|-174.95614732304|-174.95614732304|-174.95614732304|-174.95614732304|-174.95614732304|-177.40517121994|167.07018927582|167.07018927582|167.07018927582|167.07018927582|-175.85317542459|-175.85317542459|-176.76701212991|-176.76701212991|-177.99656538044|-177.99656538044|-177.99656538044|-177.99656538044|-179.53756005126||-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-179.53756005126|-180.24395727402|-181.40327680647|-185.26641504566|-188.02213332167|-190.00126189116|-190.17120911396|-190.17120911396|-190.17120911396|-190.33067251524|-190.33067251524|-190.33067251524|-190.33067251524||-192.2122587785|-192.2122587785|-193.26305968064|-194.14036016219|-194.1539489178|-194.1539489178|-194.1539489178|-194.1539489178|-194.1539489178|-194.1539489178|-194.1539489178|-194.7627215284|-195.09886200096|186.60047563087|186.60047563087|186.60047563087|186.60047563087|186.60047563087|185.73714482532|184.37636351305|180.94318829331|-190.41095246854|-190.41095246854|-190.41095246854||-190.41095246854|-190.41095246854|-190.41095246854|-190.41095246854|-190.41095246854|-190.41095246854|-191.0602235748|-193.6167994554|-195.30338404522||189.64404376098|189.64404376098|189.64404376098|189.64404376098||189.64404376098|189.64404376098|189.64404376098|189.64404376098|189.64404376098|189.64404376098
00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH||-185.09833122469||-185.09833122469|-185.09833122469|-185.09833122469|-185.09833122469|-185.09833122469|-185.09833122469|-185.68760232105|-187.0273802984|-188.83485150208|-198.16775212441|-198.16775212441|-198.16775212441|-198.16775212441|-198.16775212441|-198.16775212441|-198.16775212441|-198.16775212441|-198.16775212441|-199.3317315038|-199.3317315038|-200.64459601717|-200.64459601717|-200.64459601717|-200.64459601717|-200.64459601717|-200.64459601717|-203.58566190221|-206.34685242417|-208.11371392941|-211.0708008843|-212.81644027292|-218.73853694601|192.82229718383|188.6645343689|188.6645343689|188.6645343689|188.6645343689|188.6645343689|188.6645343689|188.6645343689|188.6645343689|188.6645343689|188.6645343689|188.6645343689|188.65670139567|-197.62837403522|-197.62837403522|-197.62837403522|-197.62837403522|-197.62837403522|-197.62837403522|-197.62837403522|-197.62837403522|-197.62837403522|-197.62837403522|-197.62837403522|-197.62837403522|-198.78042552986|-200.41019130325|-204.33456501006|-205.05813348557|-212.85848042993||-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-212.95121977291|-216.70358512094|-229.28139168249|-229.28139168249|-229.28139168249|-231.28123757263|-231.28123757263|-231.47287471449|-238.35919133994|-239.43019788774|-239.43019788774|-239.43019788774|-243.20105317469|-251.75228493342|236.39063435153|236.39063435153|236.39063435153|236.39063435153|236.39063435153|232.78792424285|227.78713740335|226.85096803872||226.85096803872|226.85096803872|226.85096803872|226.85096803872|226.85096803872|226.85096803872|226.85096803872|226.85096803872|226.85096803872|226.85096803872||226.85096803872|221.21385856435|217.65067265613|216.11963201213|216.04486429082|209.29124579813|205.9736130545|205.09678997701|204.93605045983|204.93605045983|204.93605045983|204.93605045983|204.93605045983|204.93605045983|204.93605045983|204.93605045983||203.53307008421|202.91897296548|201.63662910064|201.1656414693|201.1656414693|201.1656414693|201.1656414693|198.98516217264|195.84001858027|195.84001858027|195.84001858027|191.99362449946|191.84911139588|191.84911139588|189.16123139174|-207.74862507224|-207.74862507224|-207.74862507224|-207.74862507224|-207.74862507224|-207.74862507224|-207.74862507224|-207.74862507224|-207.74862507224|-207.74862507224|-210.26236627764|-214.51736961305|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849||197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|197.42141636849|195.05607508554|194.73910403416|194.73910403416|190.61983442489|186.81841006745|186.81841006745|186.81841006745|186.50681082143|186.50681082143|186.50681082143|186.50681082143|186.50681082143||186.50681082143|173.82812252457|172.83339147519|172.83339147519|172.83339147519|168.46820905419|162.86305860803|162.86305860803|162.86305860803|162.86305860803|162.86305860803|162.86305860803|162.86305860803|162.86305860803|162.86305860803|162.86305860803|162.86305860803|161.35701512546|158.16671542438|158.16671542438|153.81635220086|-160.76223216694|-160.76223216694|-160.76223216694||-160.76223216694|-160.76223216694|-160.76223216694|-160.90030418559|-160.90030418559|-160.90030418559|-161.56866684141|-163.30407121647|154.00413132776||154.00413132776|154.00413132776|153.95125496243|152.56811176245||150.69095988742|150.625746875|150.625746875|150.625746875|150.625746875|150.625746875
00014|39320|/equities/asml-holdings|NASDAQ100||-708.64340962876||-708.64340962876|-708.64340962876|-708.64340962876|-708.64340962876|-708.64340962876|-708.64340962876|-715.98743860355|-715.98743860355|-715.98743860355|-715.98743860355|-715.98743860355|-718.79675210689|-718.79675210689|-720.80968468691|-721.85711661711|-721.85711661711|-734.11967816046|-734.11967816046|-741.67771111254|-742.64076191324|-758.61750916792|-776.1943949522|-777.41658982319|-791.63522160226|-791.63522160226|-791.63522160226|-795.10613878145|-795.10613878145|-795.10613878145|-795.10613878145|-804.68452811654|-880.62968138302|801.9665162895|782.2779788264|782.2779788264|782.2779788264|782.2779788264|782.2779788264|782.2779788264|782.2779788264|782.2779788264|782.2779788264|782.2779788264|782.2779788264|782.2779788264|-832.48745657093|-832.48745657093|-832.48745657093|-832.48745657093|-832.48745657093|-832.48745657093|-832.48745657093|-832.48745657093|-832.48745657093|-832.48745657093|-832.48745657093|-832.48745657093|-844.58997860094|-866.94244109415|-889.96493902497|-904.74825446133|-955.99585646528||853.274243329|853.274243329|853.274243329|853.274243329|853.274243329|853.274243329|853.274243329|853.274243329|-937.06811944982|-937.06811944982|-937.06811944982|-937.06811944982|-937.06811944982|-937.06811944982|-937.06811944982|-937.06811944982|-937.06811944982|-937.06811944982|-937.06811944982|-937.06811944982|-937.22009406642|-977.83490134109|-977.83490134109|-977.83490134109|-978.59134644328|-978.59134644328|-978.59134644328|-1005.7228848013|-1020.7268673062|-1020.7268673062|-1020.7268673062|-1050.7520713938|-1068.5495054603|1015.4571887502|1015.4571887502|1015.4571887502|1015.4571887502|1015.4571887502|1015.4571887502|1015.4571887502|1006.3308024416||991.85595480711|989.61721329818|989.61721329818|989.61721329818|989.61721329818|989.61721329818|989.61721329818|989.61721329818|989.61721329818|989.61721329818||989.61721329818|989.61721329818|989.61721329818|989.61721329818|989.61721329818|966.20452646221|966.20452646221|966.20452646221|966.20452646221|946.25731482997|908.63406845335|908.63406845335|908.63406845335|908.63406845335|908.63406845335|908.63406845335||880.01381372822|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-955.93120309017|-964.5253710924|-964.5253710924|-964.5253710924|-964.5253710924|-964.5253710924|-964.5253710924|-964.5253710924|-973.70987141778|-990.14317039041|-1017.9796687606|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976||-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1023.9211797976|-1027.3158090703|-1027.3158090703|-1045.0525286057|961.31935639827|961.31935639827|961.31935639827|961.31935639827|961.31935639827|936.48126611941|936.48126611941|936.48126611941|909.46586874054|890.94594275207|889.78583412076|889.78583412076|889.18874956585|889.18874956585|889.18874956585|887.51023371067|887.51023371067||887.51023371067|887.51023371067|887.51023371067|887.51023371067|887.51023371067|887.51023371067|865.18465977075|861.88130463894|845.27756043867|837.56062148893|833.06627892216|830.97784856911|822.84297257014|822.84297257014|822.84297257014|822.84297257014|822.84297257014|796.43270620315|729.88004959915|729.88004959915|710.07018586104|694.64408197342|-743.24046230384|-744.10940784953||-745.28541045127|-745.28541045127|-745.28541045127|-745.28541045127|-745.28541045127|-745.28541045127|-745.28541045127|-745.5382191863|-763.81053895049||727.90847513346|727.90847513346|727.33105852502|722.06980474677||721.10437046835|721.10437046835|721.10437046835|721.10437046835|721.10437046835|721.10437046835
00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH||241.64905147762||239.47285757888|239.47285757888|239.47285757888|232.7331736974|230.11897209984|230.11897209984|230.11897209984|230.11897209984|230.11897209984|230.11897209984|227.27385721054|223.96375793711|221.03175845959|214.35083893513|210.15565118498|205.20406097511|203.6284414339|203.6284414339|203.6284414339|176.60559322804|176.60559322804|175.64156636974|175.64156636974|175.64156636974|175.64156636974|175.64156636974|175.64156636974|174.90851465757|174.90851465757|174.90851465757|174.90851465757|174.90851465757|174.54501540457|170.85882618466|162.39319835812|156.17527258297|153.93903490226|153.93903490226|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|152.16246105942|150.80922972847|150.80922972847|150.80922972847|150.80922972847|150.80922972847|150.80922972847|150.80922972847||150.80922972847|149.60025328717|148.45174538747|148.45174538747|145.37526339575|-163.23922483301|-163.23922483301|-163.23922483301|-163.23922483301|-163.23922483301|-163.23922483301|-163.23922483301|-163.23922483301|-163.23922483301|-163.23922483301|-163.23922483301|-163.23922483301|-167.69247417291|-168.25940682976|-170.58212171759|-174.47402748758|-188.28646753488|-188.28646753488|-188.28646753488|-188.28646753488|-188.28646753488|-188.28646753488|-188.28646753488|168.49519313972|168.49519313972|168.49519313972|168.49519313972|168.49519313972|168.49519313972|168.49519313972|168.49519313972|168.49519313972|168.49519313972|168.49519313972|168.49519313972|168.49519313972||167.66497001826|166.65247472325|160.70386646632|159.9387383819|158.28970436259|153.42639016226|-169.08482660157|-169.08482660157|-169.08482660157|-169.08482660157||-169.08482660157|-171.58452599692|-173.13656100352|-173.34084098364|-173.34084098364|-173.34084098364|-173.34084098364|-173.34084098364|-173.34084098364|-173.34084098364|-174.23757707957|-174.23757707957|-174.80009462969|-178.11176641933|-179.35890577626|-181.78212481948||-186.65847917632|-190.00900677659|-191.6533409646|-193.98705043295|-195.50783177988|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-198.15729015072|-203.7097711882|-203.7097711882|-211.68128612929|-211.68128612929|-211.68128612929|-211.68128612929|-211.68128612929|-214.84176429087|-214.84176429087|-214.84176429087|-222.73307316363|194.91022844005|194.91022844005|-209.76332556419|-209.76332556419|-209.76332556419|-209.76332556419|-209.76332556419|-209.76332556419|-209.76332556419|-209.88826866149||-209.88826866149|-209.88826866149|-210.62581860577|-210.62581860577|-213.26507310906|-215.00671066002|-215.00671066002|-215.00671066002|-217.96245896768|-219.36680587193|-219.36680587193|-219.36680587193|-219.36680587193|-219.36680587193|-219.36680587193|-219.36680587193|-219.36680587193|-221.41089782076|-226.22710417991|-226.51768474886|-226.51768474886|-226.51768474886|-226.70386585568|-226.70386585568|-227.90272383237|-227.90272383237|-227.90272383237|-229.88641542355||-237.3498843926|-238.57504867017|-238.57504867017|-238.57504867017|-243.39866588259|-243.39866588259|-243.39866588259|-243.78491155465|-243.95989674285|-249.67312355787|-255.42483309408|232.29940096477|232.29940096477|232.29940096477|227.66043839564|226.08218496589|226.08218496589|226.08218496589|226.08218496589|226.08218496589|221.78651474947|221.78651474947|221.78651474947|221.78651474947||221.78651474947|221.78651474947|217.55550521209|-242.68526489604|-242.68526489604|-242.68526489604|-242.68526489604|-242.89701708012|223.71459656709||223.71459656709|223.71459656709|223.71459656709|222.77232700976||220.99202343261|220.06725307345|212.76305639346|210.87011487837|207.80504605898|204.68283248089
00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH||-315.58820932987||-321.87801253666|302.13213377395|302.13213377395|298.31014877335|294.04510409865|294.04510409865|294.04510409865|294.04510409865|294.04510409865|294.04510409865|294.04510409865|293.70750148838|293.70750148838|291.71365894813|288.3742583012|286.46584899949|278.47923647698|278.47923647698|278.47923647698|278.47923647698|278.47923647698|278.47923647698|278.47923647698|278.47923647698|278.47923647698|278.47923647698|278.47923647698|278.47923647698|278.47923647698|277.28637766105|273.13707048873|272.56397589026|269.10663051934|265.36626752583|261.87084297304|260.71658202436|260.71658202436|260.71658202436|260.71658202436|260.71658202436|260.71658202436|260.71658202436|260.71658202436|259.30398084087|257.83664598909|255.09959295554|254.52379839291|254.52379839291|254.52379839291|254.52379839291|252.32947213402|252.32947213402|250.43153696314|249.98500555842|249.98500555842|249.98500555842|249.98500555842|249.98500555842|249.98500555842|249.98500555842|249.98500555842|249.98500555842||249.98500555842|246.35889899829|244.51552016179|244.51552016179|244.44613866718|240.51570118701|237.92827424777|237.71585305281|236.52595343134|234.52439514289|232.66740304612|232.66740304612|228.46405327743|-245.12879749165|-245.12879749165|-245.12879749165|-245.12879749165|-245.12879749165|-245.12879749165|-245.12879749165|-253.19921828228|-257.20875535008|-257.20875535008|-257.20875535008|-257.20875535008|-257.22982889858|-257.22982889858|-257.22982889858|239.58174184596|239.58174184596|239.58174184596|239.58174184596|239.58174184596|239.58174184596|238.78972004559|236.54302542636|235.2572515588|233.26141641368|233.26141641368|233.26141641368|232.87685964096||231.9203952947|231.66488861141|229.66067712171|229.66067712171|228.46119326864|226.50880791649|224.98047274467|224.62907169577|224.62907169577|224.62907169577||224.22175161835|217.44973439637|207.39553482734|205.10447388449|200.713244319|200.713244319|200.713244319|200.54542719881|200.54542719881|198.49325081552|-213.33334868744|-213.33334868744|-213.33334868744|-217.56205053678|-221.25227430518|-224.70475512805||-225.50750532484|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-227.47820747663|-230.09356952563|-232.39229876085|-233.31419977589|-233.31419977589|-233.31419977589|-233.31419977589|-233.31419977589|-233.31419977589|-233.31419977589|-233.31419977589|-235.92577271377|-247.0197472563|-253.49861325054|-253.53235148091|-257.16599505366|-258.4944204006|-262.25629859027|-262.25629859027|-263.57755337884|-265.11870788265|-265.11870788265|-266.75789704018|-266.75789704018||-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|-266.75789704018|252.2151191433|252.2151191433|252.2151191433|252.2151191433|252.2151191433|252.2151191433|252.2151191433|252.2151191433|252.2151191433|252.2151191433||252.2151191433|252.2151191433|252.2151191433|252.2151191433|252.2151191433|252.2151191433|247.16776611625|244.94613512157|243.62420868279|243.62420868279|243.62420868279|243.62420868279|243.62420868279|243.62420868279|241.91329515644|241.38254046599|241.38254046599|241.38254046599|238.03782182446|237.91107671251|231.50273002508|228.7290731448|228.7290731448|228.7290731448||228.35063319936|-242.27540834093|-242.27540834093|-242.27540834093|-242.27540834093|-242.27540834093|-242.27540834093|-244.40767010211|232.27152495391||232.27152495391|232.27152495391|231.66947189975|229.20135346174||227.23742083179|225.50690819011|224.85488747169|224.85488747169|224.85488747169|224.85488747169
00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM||-87.200102455374||-87.200102455374|-87.200102455374|-87.200102455374|-87.200102455374|-88.906228205624|-91.140409280709|-91.140409280709|-91.140409280709|-91.140409280709|-91.140409280709|-92.679345238928|-93.306495150729|-96.341107960988|-97.579008760771|-97.58924132257|-97.58924132257|-98.371530578696|-98.371530578696|-98.371530578696|-99.147114724252|-99.147114724252|-99.147114724252|-99.147114724252|-99.147114724252|-99.147114724252|-101.18274113242|-102.56998779049|-103.57110078325|-104.63118811583|-104.63118811583|-107.59443146361|-108.57909029472|-112.49343383034|-115.80598584501|-116.44951652254|-116.50806748828|104.39638207188|104.39638207188|104.39638207188|104.39638207188|104.39638207188|99.231829710837|99.231829710837|97.758701187633|95.668883701455|87.5862117298|87.5862117298|83.137455782134|-87.337309911384|-87.337309911384|-87.337309911384|-87.337309911384|-87.337309911384|-87.337309911384|-87.337309911384|-87.337309911384|-87.337309911384|-87.337309911384|-87.898121174324|-89.103237939161|-89.103237939161|-89.977483564264||-90.716768766194|-90.716768766194|-90.738528067038|82.424321066709|82.424321066709|82.424321066709|82.424321066709|82.424321066709|82.424321066709|82.424321066709|-89.807872730488|-89.807872730488|-89.807872730488|-89.807872730488|-89.807872730488|-89.807872730488|-89.807872730488|-89.807872730488|-89.807872730488|-89.807872730488|-91.883748749886|-94.859720155038|-96.590462545074|-96.590462545074|-96.590462545074|-96.590462545074|-97.060510480313|-98.559963901736|-99.353048015411|-99.674086907243|-99.674086907243|-101.68658166763|-102.39407121735|93.104455109757|93.104455109757|93.104455109757|93.104455109757|90.80639385771|85.240215748975|-91.385702422399|-91.385702422399||-91.385702422399|-91.385702422399|-91.847510341294|-92.065121760509|-92.931250588256|-93.774668181558|-94.274168293365|-94.780760461764|-94.780760461764|-96.227763156843||-96.912427880976|-97.989787607958|-99.274762398193|-100.5416546768|-100.5416546768|-100.94456661476|-102.14374360259|-103.48350792388|-103.48350792388|-103.48350792388|-103.48350792388|-104.5516789805|-105.28964332863|-106.89682371665|-107.25647166094|-109.27552671257||-110.37379444775|-112.59270253377|-113.64689345047|-115.64675749325|105.59515624975|105.59515624975|105.59515624975|105.59515624975|105.59515624975|105.59515624975|105.59515624975|105.59515624975|105.59515624975|105.59515624975|105.59515624975|104.56628731594|101.92920736589|98.539335848557|98.539335848557|98.539335848557|-101.94885713702|-101.94885713702|-101.94885713702|-101.94885713702|-101.94885713702|-101.94885713702|-102.71871376191|-102.71871376191|-103.64523739456|-105.32192616594|-106.90381161517|101.31605317035|101.31605317035|101.31605317035|101.31605317035|101.31605317035|101.31605317035|100.61666610904|100.61666610904|100.61666610904||100.61666610904|100.61666610904|100.61666610904|100.61666610904|100.61666610904|100.61666610904|100.61666610904|100.61666610904|100.61666610904|100.61666610904|100.61666610904|100.61666610904|-106.96125042501|-106.96125042501|-106.96125042501|-106.96125042501|-109.00567359177|-109.00567359177|-111.71352512801|-112.67564675205|-112.67564675205|-116.00960601031|104.30821584928|102.45236142756|102.45236142756|-110.81167521968|-110.81167521968|-110.81167521968||-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-110.81167521968|-112.33220922099|-112.33220922099|-112.33220922099|-115.46023031459||-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044||-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044||-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044|-120.72016692044
00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE||-168.57491644615||-168.57491644615|-168.57491644615|-168.57491644615|-168.57491644615|-168.57491644615|-168.57491644615|-170.93102220688|-173.80280255381|-178.78644931652|-180.11521605329|-180.11521605329|-182.79913667922|-185.67403872018|-186.04119314549|-186.04119314549|-186.04119314549|-186.04119314549|-186.04119314549|-187.91965457464|-190.56354916387|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-194.14017339846|-196.4671343289|-197.78571515196|-198.71856652491|-202.52674146486|-205.33360254314|-205.42313566454|-205.42313566454|-205.42313566454|-205.42313566454|-207.63386263691|-207.63386263691|-207.63386263691|-207.63386263691|-207.63386263691|-207.63386263691|-207.63386263691|-207.63386263691|-209.26290421842|-209.73532004222|-211.39574914359|-211.67360544627|-213.34345680282|-213.9582822169|-216.03800670678|-216.03800670678||-216.03800670678|-216.03800670678|-216.03800670678|-216.41332003336|-217.98255367903|-217.98255367903|-218.52453587656|-218.52453587656|-218.52453587656|-218.52453587656|-218.52453587656|-219.65711098915|-220.78011874364|-221.46477757175|-221.46477757175|-223.44197867402|-224.02219754334|-224.23494530912|-225.12458844975|-225.72081381298|-232.96312466172|-235.16058069087|-235.16058069087|-235.16058069087|-235.16058069087|-236.79008850363|218.71565183514|218.71565183514|218.71565183514|218.71565183514|218.71565183514|218.71565183514|218.71565183514|218.71565183514|218.71565183514|218.71565183514|218.71565183514|215.54956347803|215.54956347803|215.54956347803|215.54956347803||215.54956347803|215.54956347803|215.54956347803|215.44629723719|215.44629723719|215.44629723719|215.44629723719|215.44629723719|215.44629723719|215.44629723719||215.44629723719|215.44629723719|215.44629723719|215.44629723719|215.44629723719|215.44629723719|215.44629723719|215.44629723719|215.44629723719|215.44629723719|213.41629427992|210.52310539973|-229.77105105937|-229.77105105937|-229.77105105937|216.95336105599||216.95336105599|216.95336105599|216.95336105599|216.95336105599|216.95336105599|216.95336105599|216.95336105599|216.95336105599|209.81650916486|208.92612702481|206.90680204091|205.46284024646|204.47344639766|204.47344639766|204.47344639766|200.13965732521|200.13965732521|200.13965732521|198.59684215062|196.13197237114|189.87002232344|-203.61009240666|-203.61009240666|-203.61009240666|-203.61009240666|-203.61009240666|-203.61009240666|-207.1384347867|-209.27770508119|-211.41578301665|-215.41198570725|-215.44413870936|-215.44413870936|-216.82291180974|-216.82291180974|-216.82291180974|-220.50507511776|-220.50507511776|-224.36897706634|-227.10719436679||-227.90042932711|-227.90042932711|-227.90042932711|-230.65325056934|-232.21037353835|-232.21037353835|-232.21037353835|-232.21310238663|-232.85650685099|-232.85650685099|-232.85650685099|-232.85650685099|-232.85650685099|-232.85650685099|-232.85650685099|-232.85650685099|-233.48667963641|-234.70519403503|-235.16894722041|-235.16894722041|-236.44215689828|-236.61265701288|-236.61265701288|-236.61265701288|-236.61265701288|-236.61265701288|-236.61265701288|-236.61265701288||-238.83626285122|-241.92418284467|-244.17520305902|-250.77216267354|-255.09636450608|-255.09636450608|-255.09636450608|-259.50134197326|-259.50134197326|-259.50134197326|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-261.89481154048||-265.12201214458|-266.09890726568|249.70868453287|249.70868453287|249.70868453287|249.70868453287|249.70868453287|249.70868453287|247.53158798628||247.53158798628|247.53158798628|246.99393633133|243.69837801463||241.15591983607|241.15591983607|241.15591983607|241.15591983607|241.15591983607|241.15591983607
00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH||4920.571105248||4898.4813495812|4892.7108229262|4892.7108229262|4892.7108229262|4821.6488798572|4739.775383143|4739.775383143|4739.775383143|4739.775383143|4739.775383143|4739.775383143|4739.775383143|4710.5613794905|4709.6666996183|4709.6666996183|4709.6666996183|4558.407986555|4509.0761482556|4496.1129416398|4496.1129416398|4220.0275631935|4182.5973575414|4174.3915731212|4174.3915731212|4174.3915731212|4174.3915731212|4174.3915731212|4174.3915731212|4174.3915731212|4174.3915731212|4113.7019143954|4113.7019143954|4100.9895945539|4092.1683157803|4070.0339142351|4038.5774138251|4038.5774138251|4038.5774138251|4038.5774138251|4038.5774138251|4038.5774138251|4038.5774138251|4038.5774138251|4038.5774138251|4012.1420320713|3942.8076886296|3897.7579190068|3838.0886871343|3827.6722281506|3827.6722281506|3827.6722281506|3791.9074426283|3736.3210544177|3685.9344587931|3685.0995258425|3685.0995258425|3685.0995258425|3685.0995258425|3685.0995258425|3685.0995258425|3685.0995258425|3685.0995258425||3685.0995258425|3671.011476739|3640.6547739591|3594.5771495596|3572.0307494022|3553.6238876821|3522.2781694732|3449.7632330084|3419.4619554043|3372.7037405968|-3655.9103377055|-3655.9103377055|-3655.9103377055|-3655.9103377055|-3655.9103377055|-3655.9103377055|-3655.9103377055|-3655.9103377055|-3655.9103377055|-3655.9103377055|-3722.7813838003|-3927.779715746|-3927.779715746|-3927.779715746|-3927.779715746|-3927.779715746|-3964.0354046484|-4068.5264804253|-4131.5449798779|-4161.3833787923|-4167.8494247866|-4186.3376448366|3939.7329061623|3939.7329061623|3859.2487070424|3844.6796361641|3844.6796361641|3844.6796361641|3844.6796361641|3844.6796361641|3844.6796361641||3844.6796361641|3844.6796361641|3844.6796361641|3844.6796361641|3844.6796361641|3822.2832512684|3822.2832512684|3796.6931009102|3784.1920350864|3784.1920350864||3756.9373577783|3694.2020853569|3647.8590456687|3647.8590456687|3647.8590456687|3617.8459371848|3617.8459371848|3617.8459371848|3617.8459371848|3599.8476333103|3599.8476333103|3599.8476333103|3599.8476333103|3599.8476333103|3599.8476333103|3599.8476333103||3599.8476333103|3599.8476333103|3599.8476333103|3555.8823801104|3532.8310962827|3532.8310962827|3532.8310962827|3532.8310962827|3532.1181837792|3532.1181837792|3532.1181837792|3442.0913305012|3403.7986438875|-3659.9874371976|-3659.9874371976|-3659.9874371976|-3659.9874371976|-3659.9874371976|-3679.5747825738|-3679.5747825738|-3679.5747825738|-3679.5747825738|-3679.5747825738|-3679.5747825738|-3679.5747825738|-3679.5747825738|-3694.6448322|-3708.3100403351|-3726.8715074904|3484.2081236418|3484.2081236418|3484.2081236418|3484.2081236418|3484.2081236418|3484.2081236418|3484.2081236418|3484.2081236418|3484.2081236418|3484.2081236418|3484.2081236418||3484.2081236418|3484.2081236418|3461.4351059127|-3655.4655055058|-3655.4655055058|-3655.4655055058|-3655.4655055058|-3655.4655055058|-3655.4655055058|-3666.2694442527|-3666.2694442527|-3666.2694442527|-3666.2694442527|-3666.2694442527|-3666.2694442527|-3666.2694442527|-3666.2694442527|-3698.3947601072|-3740.2646585826|-3758.4740238592|-3770.2072894225|-3781.3570441283|-3813.5105530462|-3868.4067451381|-3928.0666851361|3613.0409770189|3560.8427796346|3560.8427796346||3560.8427796346|3560.8427796346|3560.8427796346|3560.8427796346|3560.8427796346|3560.8427796346|3560.8427796346|3486.0329251799|3432.6889272832|3413.0402553716|3413.0402553716|3413.0402553716|3413.0402553716|3413.0402553716|3413.0402553716|3413.0402553716|3413.0402553716|3413.0402553716|3413.0402553716|3413.0402553716|3413.0402553716|3398.3782739567|3398.3782739567|3398.3782739567||3398.3782739567|3398.3782739567|3398.3782739567|3398.3782739567|3398.3782739567|3398.3782739567|3398.3782739567|3398.3782739567|3398.3782739567||3398.3782739567|3395.0017252947|3388.5997766947|3382.1509291833||3372.2931873738|3331.0745199851|3331.0745199851|3331.0745199851|3299.7278602048|3279.9806628143
00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH||-174.80813220021||-174.80813220021|-177.6838395528|-177.6838395528|-177.6838395528|-177.6838395528|-177.6838395528|-179.60110443364|-179.60110443364|-181.92701094162|169.2017284191|169.2017284191|169.2017284191|169.2017284191|169.2017284191|168.58412210548|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|166.48870327195|162.75633676538|160.8409345204|158.98381440445|158.88381496636|158.88381496636|158.88381496636|158.88381496636|158.88381496636|158.88381496636|158.88381496636|156.37645802197|153.76884634956|149.97599816834|147.72491227825|145.76879121683|141.34921012346|141.33117726332|141.33117726332|141.33117726332|135.44511215429|-162.11839674033|-162.11839674033|-162.11839674033|-164.35043926281|145.53619107718|145.53619107718|145.53619107718||145.53619107718|145.53619107718|145.53619107718|145.53619107718|145.53619107718|145.53619107718|145.53619107718|145.06178337256|145.06178337256|142.24735071825|142.24735071825|140.05517029947|-163.52105231593|-163.52105231593|-163.52105231593|-163.52105231593|-163.52105231593|-163.52105231593|-163.52105231593|-163.52105231593|-166.34728808216|-169.28571500116|-169.28571500116|-169.28571500116|-170.6198849633|-170.6198849633|-170.6198849633|-174.59109711155|-174.59109711155|-174.59109711155|-174.59109711155|-174.59109711155|-174.59109711155|-174.59109711155|-174.59109711155|-174.59109711155|-174.59109711155|-174.59109711155|-174.59109711155|-174.59109711155|-174.59109711155||-174.59109711155|-174.59109711155|-174.59109711155|-174.59109711155|-174.59109711155|-175.19035547144|-175.19035547144|-179.72428192437|-184.97214830518|167.04299632266||167.04299632266|166.86765809804|157.82395411365|156.43089051636|137.45698955757|132.09421484451|131.23720320044|129.92290519608|129.92290519608|129.92290519608|129.92290519608|129.92290519608|129.92290519608|129.92290519608|129.92290519608|129.92290519608||129.7275126642|129.7275126642|129.7275126642|129.7275126642|129.7275126642|129.7275126642|129.7275126642|127.57371385296|123.38585342522|-135.69263929857|-135.69263929857|-135.69263929857|-135.69263929857|-135.69263929857|-135.69263929857|-135.69263929857|-135.69263929857|-135.69263929857|-135.69263929857|-135.69263929857|-135.69263929857|-135.69263929857|-135.69263929857|-135.69263929857|-135.69263929857|-137.35115320962|122.12357755901|122.12357755901|122.12357755901|122.12357755901|122.12357755901|122.12357755901|122.12357755901|122.12357755901|122.12357755901|122.12357755901|122.12357755901|122.12357755901|122.12357755901|122.12357755901||122.12357755901|122.12357755901|122.12357755901|122.1064217444|122.1064217444|-134.90653786698|-134.90653786698|-134.90653786698|-137.62293058015|-138.15925646465|-139.56228818541|-140.93695057372|-141.99835464664|-141.99835464664|130.50001275061|130.50001275061|130.50001275061|130.50001275061|130.50001275061|126.30068351956|121.75290232559|121.75290232559|121.75290232559|121.75290232559|120.71123685726|119.60943041785|118.40689103964|118.40689103964||118.40689103964|118.40689103964|118.40689103964|118.40689103964|118.40689103964|118.40689103964|118.40689103964|116.89980743337|116.89980743337|116.89980743337|116.89980743337|116.89980743337|116.89980743337|116.89980743337|116.89980743337|116.89980743337|116.89980743337|116.89980743337|113.78169127954|113.78169127954|110.31408089016|106.19260500111|-112.20257529871|-112.20257529871||-112.20257529871|-112.20257529871|-112.20257529871|-112.20257529871|-112.20257529871|-112.20257529871|-113.54954613201|104.9859270622|104.9859270622||104.9859270622|104.9859270622|104.9859270622|104.43457651686||104.36300005743|104.36300005743|104.36300005743|104.36300005743|103.24899625589|101.91535642202
00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH||288.52169854618||288.52169854618|288.52169854618|287.4602006009|284.72355154386|278.5193036224|278.51701640801|278.51701640801|278.51701640801|278.51701640801|278.51701640801|278.29507855877|278.29507855877|278.29507855877|278.29507855877|276.16787496656|273.87096411487|267.68550964749|261.8633534793|260.92523483506|260.92523483506|260.92523483506|257.13499264442|-269.56966958077|-269.56966958077|-269.56966958077|-269.72139088347|-271.20544472485|-277.02605311903|-283.7550560372|-284.0157629443|-284.0157629443|263.58035402851|263.58035402851|261.0559655357|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|260.84948928011|254.34849811058|254.34849811058|-274.21856473516|-274.21856473516|-274.21856473516|-274.21856473516|-274.21856473516|-274.21856473516|-275.11506412902|-277.16118270466|-277.55631628643|-287.4061880179||258.66352041588|258.66352041588|258.66352041588|258.66352041588|258.66352041588|258.66352041588|258.66352041588|258.66352041588|257.68169782809|254.53226892658|254.53226892658|250.44694818068|-276.69799936457|-276.69799936457|-276.69799936457|-276.69799936457|-276.69799936457|-276.69799936457|-276.69799936457|-276.69799936457|-280.22056132604|-283.31716648019|-283.31716648019|-283.31716648019|-288.97406552541|-289.39395579483|-292.65380328658|-302.15319573617|-304.6392975851|-304.6392975851|-304.6392975851|-308.80784448475|-321.77815409601|301.37616197424|301.37616197424|301.37616197424|301.37616197424|301.37616197424|301.37616197424|301.37616197424|301.37616197424||301.37616197424|301.37616197424|301.37616197424|301.37616197424|301.37616197424|301.37616197424|301.37616197424|301.37616197424|301.37616197424|301.37616197424||301.37616197424|294.24628111341|289.45862021832|289.45862021832|288.61955319939|280.9185102757|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351||-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-296.83006117351|-300.13227486618|-300.19441219494|-300.19441219494|-300.19441219494|-300.19441219494|-304.66825354017|-305.23111239977|-307.4477709025|-307.4477709025|-314.03751481571|-321.38082397767|-321.38082397767|-324.41015854775|302.01963893468|302.01963893468|302.01963893468|302.01963893468|302.01963893468|302.01963893468|302.01963893468|302.01963893468|302.01963893468|302.01963893468||302.01963893468|302.01963893468|302.01963893468|302.01963893468|302.01963893468|302.01963893468|295.55654969656|295.55654969656|295.55654969656|295.55654969656|295.55654969656|295.55654969656|295.55654969656|295.55654969656|295.55654969656|295.55654969656|295.55654969656|295.55654969656|295.55654969656|287.42072789364|-311.80774329757|-311.80774329757|-311.80774329757|-311.80774329757|-311.80774329757|-311.80774329757|-311.80774329757|-312.700835584||-317.50643908183|292.04114463397|292.04114463397|292.04114463397|292.04114463397|292.04114463397|285.64552230381|278.83261701291|277.88637361047|277.88637361047|277.5988511154|277.5988511154|277.5988511154|277.5988511154|277.5988511154|277.5988511154|277.5988511154|277.5988511154|276.13828261951|276.13828261951|265.44477657322|258.4908579085|255.0327164241|255.0327164241||-271.300330473|-271.300330473|-271.300330473|-271.300330473|-271.300330473|-271.300330473|-274.23285349322|-276.47423784945|260.34787261266||260.34787261266|260.34787261266|260.34787261266|260.34787261266||258.95861524866|258.95861524866|258.95861524866|258.95861524866|256.26458704503|256.26458704503
00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH||-189.50355776655||-189.50355776655|-189.50355776655|-189.50355776655|-189.50355776655|-189.50355776655|-189.50355776655|-190.76006930522|-194.08951571972|-195.30335747965|-199.38706861346|-204.26729632317|-206.81042722259|-206.81042722259|-206.81042722259|-206.81042722259|-206.81042722259|-206.81042722259|-206.81042722259|-206.81042722259|-209.86602967088|-220.98503232339|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|214.42284465291|212.92983241057|212.81322686371|212.81322686371|212.81322686371|212.81322686371|212.31858971049|-226.36868768396|-226.36868768396|-226.36868768396|-226.36868768396|-226.36868768396|-226.36868768396|-226.7400430007|-226.7400430007|-227.93116519664|-228.28018599323|-230.88798470819|216.48993323118||216.48993323118|216.48993323118|216.48993323118|216.48993323118|216.48993323118|214.67991916638|-227.81522845924|-227.81522845924|-227.81522845924|-227.81522845924|-227.81522845924|-227.81522845924|-227.81522845924|-227.81522845924|-227.81522845924|-227.81522845924|-227.81522845924|-227.81522845924|-227.81522845924|-227.81522845924|-229.85747972793|-233.29719783274|-238.20576743514|223.97911670926|223.97911670926|223.97911670926|223.97911670926|223.97911670926|223.97911670926|223.97911670926|223.97911670926|223.97911670926|223.97911670926|222.73290664093|218.42600876906|214.3688890362|-226.63599117626|-226.63599117626|-226.63599117626|-227.67654025146|-227.80037421196||-229.94419308735|-230.0924366959|-233.86103450017|222.32928763482|222.32928763482|222.32928763482|222.32928763482|222.32928763482|222.25198524366|-233.46307909632||-233.46307909632|-233.46307909632|-233.46307909632|-233.99965826082|-233.99965826082|-233.99965826082|-234.07850653383|-234.24667403989|-234.24667403989|-234.68907894351|-235.32953097267|-235.58979887|-235.58979887|-235.58979887|-236.05922289945|-236.37176754666||-236.37176754666|-236.37176754666|-236.37176754666|-236.37176754666|-236.37176754666|-236.37176754666|-236.44210174807|-236.44210174807|-236.44210174807|-236.65122613121|-237.49538743387|-237.49538743387|-237.49538743387|-237.49538743387|-237.49538743387|-237.49538743387|-237.49538743387|-240.14159666046|-249.00500874978|-249.00500874978|-249.00500874978|-249.00500874978|-249.00500874978|-249.00500874978|-249.00500874978|-249.00500874978|-250.35278410891|-252.89643367109|-256.13715069357|-257.1309925987|-258.39249642179|-260.68454857325|-260.68454857325|248.14100542806|248.14100542806|248.14100542806|248.14100542806|248.14100542806|248.14100542806|248.14100542806||248.14100542806|247.64222601544|246.19140072543|245.98095736924|245.98095736924|244.0338452174|239.32757417099|239.32757417099|239.32757417099|239.32757417099|239.32757417099|239.32757417099|239.22952950152|239.18883213771|239.18883213771|238.37041478436|236.8609339957|236.74530646435|236.74530646435|236.74530646435|234.74608648451|234.74608648451|234.74608648451|234.74608648451|234.36287136246|233.38368967031|230.04316364664|230.04316364664||230.04316364664|230.04316364664|230.04316364664|230.04316364664|230.04316364664|229.45352720043|227.39725049068|227.39725049068|221.61487589646|221.61487589646|221.61487589646|221.61487589646|221.61487589646|221.61487589646|220.00449007294|220.00449007294|219.25666065505|217.9060756163|217.9060756163|217.9060756163|215.8471768119|212.10507676094|-223.90922076267|-223.90922076267||-223.90922076267|-223.90922076267|-223.90922076267|-223.90922076267|-223.90922076267|-223.90922076267|-225.89865268118|-229.09754438805|219.41872265736||219.41872265736|219.41872265736|219.2457980359|217.5025544922||215.85061240643|213.40426465574|213.40426465574|213.24297339316|213.24297339316|210.51886332693
00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||368.63184019445||368.63184019445|368.63184019445|368.63184019445|368.63184019445|368.63184019445|368.63184019445|368.63184019445|368.63184019445|368.63184019445|368.63184019445|368.63184019445|364.13401605753|364.13401605753|364.13401605753|364.13401605753|364.13401605753|344.50333788293|338.40898728257|334.46558448877|-345.90376637673|-345.90376637673|-345.90376637673|-345.90376637673|-345.90376637673|-345.90376637673|-345.90376637673|-345.90376637673|-345.90376637673|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-347.44410625509|-350.88872354353|-353.61698476014|-353.61698476014|-353.61698476014|-353.61698476014|-353.61698476014|-353.61698476014|-353.61698476014|-353.61698476014|-353.61698476014|-353.61698476014|-353.61698476014|-357.96276877917|-360.26186125413|-360.26186125413|-368.51088919654|-368.51088919654||-368.51088919654|-368.51088919654|-368.51088919654|-368.51088919654|-368.51088919654|-368.51088919654|-368.51088919654|344.08062385706|344.08062385706|344.08062385706|344.08062385706|344.08062385706|344.08062385706|344.08062385706|344.08062385706|344.08062385706|344.08062385706|344.08062385706|344.08062385706|344.08062385706|344.08062385706|344.08062385706|344.08062385706|341.53458091052|336.09230371351|330.45861843818|300.46289793011|300.46289793011|300.46289793011|300.46289793011|300.46289793011|300.46289793011|300.46289793011|295.68988509705|289.76877017076|281.83779774833|279.60273725426|279.60273725426|279.60273725426|279.60273725426|279.60273725426||276.81303895222|276.49540460892|276.49540460892|276.49540460892|269.87434618548|267.6167662152|265.82317752455|265.82317752455|265.82317752455|263.91597040449||263.91597040449|263.91597040449|263.91597040449|263.91597040449|263.91597040449|263.91597040449|263.91597040449|263.91597040449|263.91597040449|263.91597040449|263.91597040449|263.91597040449|258.9749558585|253.47050488184|250.31736578646|250.31736578646||250.31736578646|250.31736578646|250.31736578646|250.31736578646|249.60932475914|249.60932475914|249.60932475914|249.60932475914|249.60932475914|248.56519706549|248.56519706549|-273.3485666268|-273.3485666268|-273.3485666268|-273.3485666268|-273.3485666268|-273.3485666268|-273.3485666268|-273.3485666268|-273.3485666268|-273.3485666268|-280.02474176817|-280.02474176817|-280.02474176817|-280.02474176817|-280.02474176817|-280.02474176817|-280.02474176817|-280.02474176817|-284.4036115268|-286.59677607253|-288.52632172553|-288.52632172553|-291.98363231359|-291.98363231359|-291.98363231359|-298.67383786997|-298.67383786997|-303.15791047239|-306.61016394539||-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-306.61016394539|-310.06851712249|-314.13306067809|-319.23954416281|-319.23954416281|-319.23954416281|-322.63800039665|-322.63800039665|-322.63800039665|-322.63800039665|-322.63800039665|-325.78438838357||-325.78438838357|-325.78438838357|-325.78438838357|-325.78438838357|-325.78438838357|-325.78438838357|-325.78438838357|-329.99063749704|-342.20125866371|-356.22196261571|-376.44440785697|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134|-390.42625265134||-392.83333962068|-392.83333962068|-396.47371326668|-399.78802274315|-402.97048085096|-402.97048085096|-402.97048085096|-402.97048085096|-402.97048085096||-402.97048085096|-402.97048085096|-402.97048085096|-402.97048085096||-402.97048085096|-402.97048085096|-402.97048085096|-402.97048085096|-402.97048085096|-402.97048085096
00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH||-185.36304880709||-185.36304880709|-185.36304880709|-185.36304880709|-185.36304880709|-185.36304880709|-185.36304880709|-185.36304880709|-186.1061056624|-186.78059814349|-186.78059814349|-186.78059814349|-186.78059814349|-186.78059814349|-186.78059814349|-186.78059814349|-186.78059814349|-186.78059814349|-186.78059814349|-189.93066626539|-192.03184838814|-193.76372216059|-201.31913664952|197.52817977121|196.17576496524|195.56363062937|195.56363062937|195.56363062937|195.56363062937|195.56363062937|195.56363062937|195.56363062937|195.56363062937|195.32472496365|195.32472496365|192.70080439618|188.72328129931|184.89268594142|184.89268594142|184.89268594142|184.89268594142|184.89268594142|184.89268594142|184.89268594142|184.89268594142|184.89268594142|184.26472107417|184.26472107417|184.13857795405|183.67413978342|183.67413978342|183.67413978342|183.67413978342|183.67413978342|183.67413978342|182.73580185626|182.73580185626|182.73580185626|182.73580185626|182.73580185626|182.73580185626|182.73580185626|182.73580185626||182.73580185626|181.84636875494|180.6158648115|180.6158648115|180.6158648115|180.6158648115|180.6158648115|179.44346137639|178.09634034496|175.99176806721|173.7192858859|173.7192858859|172.34459380123|172.34459380123|172.34459380123|172.34459380123|172.34459380123|172.34459380123|172.34459380123|172.34459380123|172.34459380123|172.34459380123|172.34459380123|172.34459380123|172.34459380123|170.11288281517|169.21180959362|167.50362741305|164.16164627625|164.16164627625|164.16164627625|164.16164627625|164.16164627625|164.16164627625|162.35488468358|161.88646523978|161.88646523978|159.91875421885|159.91875421885|159.39171006917|159.39171006917||159.39171006917|156.06356660788|154.70897167993|154.44829250786|150.56963371332|150.56963371332|150.56963371332|150.56963371332|150.56963371332|150.56963371332||149.75514161913|149.45163182673|149.45163182673|149.35542964336|148.8482519719|147.82089140737|147.82089140737|147.82089140737|-155.4697287183|-155.4697287183|-155.4697287183|-155.4697287183|-155.4697287183|-155.4697287183|-156.79363091153|-156.79363091153||-156.79363091153|-156.79363091153|-156.79363091153|-156.79363091153|-156.79363091153|-156.79363091153|-156.79363091153|-156.79363091153|-156.79363091153|-158.89449217764|-159.18716377928|-159.18716377928|-159.18716377928|-159.18716377928|-159.18716377928|-159.18716377928|-159.18716377928|-159.18716377928|-160.31462886283|-161.49292529898|-162.70657607005|-163.99647385198|-165.84203907409|-165.84203907409|-165.84203907409|-165.84203907409|-165.84203907409|-165.84203907409|-165.84203907409|-168.51976899481|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957||157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|157.68952474957|155.5328096854|154.62312088932|152.64358459863|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|-162.21811528278|156.51823559905||156.51823559905|156.51823559905|156.51823559905|156.51823559905|156.51823559905|156.51823559905|156.25267167414|156.25267167414|156.25267167414|154.88259305292|154.88259305292|154.43555089346|154.43555089346|154.33894625097|153.51105637451|152.68245780385|152.68245780385|152.68245780385|152.68245780385|152.68245780385|152.68245780385|152.68245780385|152.68245780385|152.68245780385||152.68245780385|150.21356548111|148.60673823666|147.26428325298|147.26428325298|147.26428325298|147.26428325298|147.26428325298|147.26428325298||147.26428325298|147.26428325298|147.26428325298|146.46753637131||145.23614864146|143.97484885071|143.97484885071|143.16982683444|142.95819135106|142.95819135106
00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||217.00498154318||217.00498154318|217.00498154318|-225.61788110259|-225.61788110259|-225.61788110259|-225.61788110259|-225.61788110259|-225.61788110259|-225.61788110259|215.58971992055|215.58971992055|215.58971992055|215.58971992055|213.80746603586|209.62523725935|206.79467771791|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|204.71047894465|202.57986870858|201.80890868607|200.43299254778|198.00580502967|198.00580502967|198.00580502967|197.80994076219|197.80994076219|197.80994076219|197.80994076219|197.80994076219|197.80994076219|197.80994076219|197.80994076219|197.80994076219|196.1104919059|195.7162120103|195.7162120103|195.7162120103|195.7162120103|195.7162120103|195.7162120103|195.7162120103|195.7162120103|193.17301721033|192.85945262554|192.85945262554|192.85945262554|192.85945262554|192.85945262554|192.85945262554|192.85945262554||192.85945262554|192.85945262554|192.10043482915|191.60486512864|189.81859743026|188.75525073902|187.44930034099|186.58178451788|184.27568444424|183.27526017486|182.83862733764|182.83862733764|182.83862733764|182.83862733764|182.83862733764|182.83862733764|182.83862733764|182.83862733764|182.83862733764|182.83862733764|182.83862733764|182.83862733764|182.83862733764|182.6973738132|182.41379639877|182.41379639877|182.41379639877|182.41379639877|182.41379639877|182.41379639877|181.41977794715|180.557605617|173.5615114291|173.49526388364|173.49526388364|173.49526388364|172.35543422917|171.18482027052|171.18482027052|171.18482027052|171.18482027052||171.18482027052|171.18482027052|171.18482027052|171.18482027052|171.18482027052|171.18482027052|171.18482027052|170.43021869658|169.70810772719|169.70810772719||169.70810772719|167.18269005685|165.66809541607|-173.23576928962|-173.23576928962|-173.23576928962|-173.23576928962|-173.23576928962|-173.23576928962|-173.23576928962|-173.23576928962|-173.23576928962|-173.23576928962|-173.23576928962|-173.23576928962|-175.92328857701||168.93958623265|168.93958623265|168.93958623265|168.41447338488|168.41447338488|168.41447338488|168.41447338488|168.41447338488|168.41447338488|168.41447338488|168.41447338488|166.5990037325|165.83315630786|165.74108008138|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836|162.78954757836||162.78954757836|161.79770134982|154.52061980475|154.52061980475|154.52061980475|154.52061980475|152.94715036215|152.94715036215|152.94715036215|152.94715036215|152.94715036215|152.94715036215|152.94715036215|152.94715036215|152.94715036215|152.94715036215|152.94715036215|152.94715036215|152.94715036215|152.94715036215|152.94715036215|152.94715036215|152.94715036215|152.94715036215|152.08418860769|150.61659214602|149.70617676344|149.70617676344||149.70617676344|149.70617676344|149.70617676344|149.70617676344|149.70617676344|149.70617676344|149.70617676344|149.70617676344|147.94164276748|147.66042507614|147.66042507614|146.26295755666|145.67494517743|145.26512258852|-151.84035064751|-151.84035064751|-151.84035064751|-151.84035064751|-151.84035064751|-151.84035064751|-151.84035064751|-151.84035064751|-151.84035064751|-151.84035064751||-151.84035064751|-151.84035064751|-151.84035064751|-151.84035064751|-151.84035064751|-151.84035064751|144.63891926355|144.63891926355|144.63891926355||144.63891926355|144.63891926355|144.62615395196|143.12530391093||141.61144878992|137.91230872084|136.87057261191|136.87057261191|136.87057261191|136.87057261191
00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE||56.708436342196||56.687150262149|56.589054821103|56.379262955077|56.379262955077|56.379262955077|56.379262955077|56.379262955077|56.379262955077|56.379262955077|56.379262955077|56.379262955077|56.379262955077|56.379262955077|55.49996379469|55.404427248617|54.978252311967|54.600534768416|54.600534768416|54.600534768416|54.600534768416|54.600534768416|54.600534768416|54.600534768416|54.600534768416|54.600534768416|54.600534768416|54.600534768416|54.600534768416|54.298372634597|53.944304131079|53.340339712091|52.258708587165|52.100789192512|51.910321689529|51.646467501237|51.047742532706|51.008736591482|51.008736591482|51.008736591482|51.008736591482|51.008736591482|51.008736591482|51.008736591482|51.008736591482|50.888039461931|50.352266594393|49.968074053109|49.771749515865|49.394167815683|48.990743119449|48.473507630642|48.473507630642|48.374630701433|48.374630701433|48.374630701433|48.374630701433|48.374630701433|48.374630701433|48.374630701433|48.374630701433|48.374630701433|48.374630701433||48.374630701433|48.374630701433|48.374630701433|48.374630701433|48.374630701433|47.872366335536|47.735407514202|47.407118129319|46.950132051647|46.538480616875|46.050345940437|46.050345940437|-48.029634163892|-48.029634163892|-48.172926874201|-48.202821775235|-48.202821775235|-48.202821775235|-48.202821775235|-48.6659111932|46.260075553035|46.260075553035|46.260075553035|45.982233367701|45.982233367701|45.982233367701|45.982233367701|45.982233367701|45.982233367701|45.982233367701|45.982233367701|45.982233367701|45.678593249608|45.518096212932|45.518096212932|45.518096212932|45.518096212932|45.518096212932|45.518096212932|45.518096212932|45.518096212932||45.518096212932|45.518096212932|45.518096212932|45.455664162711|-47.500093089547|-47.500093089547|-47.500093089547|-47.500093089547|-47.500093089547|-47.500093089547||-47.500093089547|-47.500093089547|-47.500093089547|-47.500093089547|-47.883633483375|-47.883633483375|-47.883633483375|-48.335363238424|-48.335363238424|-48.335363238424|-48.335363238424|-48.335363238424|-48.335363238424|-48.335363238424|-48.335363238424|-48.76484705935||-48.884273815266|-49.243572182932|-49.243572182932|-49.243572182932|-49.986188830577|47.172195838527|47.172195838527|47.172195838527|-49.046473681312|-49.046473681312|-49.046473681312|-49.046473681312|-49.046473681312|-49.046473681312|-49.046473681312|-49.046473681312|-49.046473681312|-49.381083156645|-49.540092523428|-50.130176800677|-50.130176800677|-50.239601051597|-50.239601051597|-50.382409848089|-50.382409848089|-50.382409848089|-50.382409848089|-50.382409848089|-50.382409848089|-50.382409848089|-50.382409848089|-50.382409848089|-50.382409848089|-50.382409848089|-50.382409848089|-50.382409848089|-50.743348544168|48.381236696774|48.381236696774|48.381236696774||48.277487066646|48.10857684635|48.10857684635|48.10857684635|48.10857684635|48.10857684635|48.10857684635|48.10857684635|48.10857684635|48.10857684635|48.10857684635|48.10857684635|48.10857684635|47.935798094271|-50.045816252172|-50.045816252172|-50.045816252172|-50.045816252172|-50.045816252172|-50.045816252172|-50.28035335799|-50.323169499194|-50.387411944905|-50.651406739388|-50.651406739388|-50.651406739388|-50.651406739388|-50.666006589636||-51.312784963962|-51.574202650251|-51.75469497185|-51.75469497185|-51.971604144837|-51.971604144837|-51.971604144837|-51.971604144837|-51.971604144837|-51.971604144837|-52.211781806709|-52.344200685026|-53.240778581303|50.469980407751|50.469980407751|50.469980407751|50.326088773979|49.88916722085|49.88916722085|49.88916722085|49.282964290799|48.920914895133|48.920914895133|48.920914895133||48.920914895133|48.920914895133|48.920914895133|48.920914895133|48.920914895133|48.920914895133|48.920914895133|48.920914895133|48.920914895133||48.856869352692|48.856869352692|48.636522969531|48.336693349731||48.13354827657|48.060518256467|48.060518256467|48.060518256467|47.73502073425|-50.090305524632
00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE||76.47464872892||76.173501402087|75.983331686862|-80.701516655562|-80.701516655562|-80.701516655562|-80.701516655562|-80.701516655562|-82.113350262772|-83.763722700688|77.630577588262|77.630577588262|77.2978673778|76.816239869376|76.441379480649|75.98875377475|74.191393829041|-78.290176988556|-78.290176988556|-78.290176988556|-78.309366515774|-78.309366515774|-78.479845682315|-78.479845682315|-78.479845682315|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228||-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|-78.53942708228|72.327807518018|72.327807518018|71.519555600935|71.519555600935|71.519555600935|71.519555600935|71.519555600935|71.519555600935|71.519555600935|71.519555600935|71.519555600935|71.519555600935|70.378673907181|69.339527946997|68.06280565956|67.537840215131|65.572043462775|65.215317657484|65.215317657484|65.215317657484|65.215317657484||65.215317657484|65.119194845938|65.119194845938|65.119194845938|65.119194845938|65.119194845938|65.119194845938|64.761879449181|64.351529974731|63.721147637667||-68.070649473671|-68.070649473671|-68.070649473671|-68.810697869826|-68.810697869826|-68.810697869826|-68.810697869826|-68.810697869826|-68.810697869826|-68.810697869826|-68.810697869826|-68.810697869826|-68.810697869826|-68.810697869826|-69.729664621937|66.306389833362||66.306389833362|66.306389833362|66.306389833362|66.306389833362|66.306389833362|66.306389833362|66.306389833362|-69.096078818532|-69.096078818532|-69.096078818532|-69.096078818532|-69.096078818532|-69.096078818532|-69.096078818532|-69.096078818532|-69.096078818532|-69.096078818532|-69.096078818532|-69.540087745689|-70.050658623994|-70.050658623994|-70.184067002735|-70.72899780753|-70.72899780753|-70.72899780753|-70.72899780753|-70.916385232108|-71.562648308164|-71.950720376313|-72.992468271586|-72.998852634798|-73.792136510667|-73.792136510667|-74.458798789754|-74.458798789754|-74.806440776999|-75.179482401393|-75.179482401393|-75.179482401393|-75.761647265246||-75.881209095879|-75.881209095879|-75.881209095879|-76.016062745964|-76.123126782218|-78.146267771769|-78.146267771769|-78.328074640751|-79.01341501289|-79.356014951659|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|75.854809415701|74.78534342223|74.752635866616|74.752635866616||74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|73.567375507856|73.559686991051|73.559686991051|73.022980383978|73.022980383978|73.022980383978|73.022980383978||73.022980383978|-76.022929801064|-76.022929801064|-76.022929801064|-76.064358039056|-76.064358039056|72.860813519804|72.860813519804|72.860813519804||72.860813519804|72.860813519804|72.860813519804|72.860813519804||72.860813519804|72.860813519804|72.860813519804|72.860813519804|72.860813519804|72.449793918761
00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE||41.398066161529||41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.398066161529|41.187192843338|41.187192843338|41.187192843338|41.187192843338|41.187192843338|40.288963565768|40.288963565768|40.288963565768|40.288963565768|40.288963565768|40.288963565768|40.288963565768|40.288963565768|40.288963565768|40.288963565768|40.288963565768|40.097408358191|39.494751682916|39.220681532713|39.220681532713|39.205944908961|39.205944908961|39.205944908961|39.205944908961|39.205944908961|39.205944908961|39.193760658616|39.193760658616|39.161452798175|38.448629605982|38.448629605982|38.448629605982|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523|38.266953855523||38.266953855523|38.266953855523|38.266953855523|38.266953855523|37.998061409723|37.998061409723|37.998061409723|37.998061409723|37.998061409723|37.998061409723|37.998061409723|37.998061409723|37.998061409723|37.998061409723|37.998061409723|37.998061409723|37.998061409723|37.998061409723|37.998061409723|37.998061409723|37.998061409723|37.998061409723|37.998061409723|-41.23717531232|-41.23717531232|-41.23717531232|-41.23717531232|-41.23717531232|38.312517442761|38.312517442761|38.312517442761|38.312517442761|37.94644556052|37.110263930498|-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851||-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851|-39.322824569851||-39.322824569851|-39.322824569851|-39.650914823909|-39.85573902384|-40.220485606836|-40.220485606836|-40.220485606836|-40.220485606836|-40.220485606836|-40.220485606836|-40.220485606836|-40.220485606836|-40.220485606836|-40.220485606836|-40.220485606836|-40.565011253012||-40.631011157182|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-40.772159741552|-41.00845927467|-41.293115232856|-41.293115232856|-41.293115232856|-41.293115232856|-41.293115232856|-41.293115232856|-41.503740308981|-41.763322616397|-41.822579888037|-41.977569284178|-41.977569284178|-42.569242360567|-42.963047109682|-43.175608832129|-43.811509881293|-43.919176298022|-44.119785867631|-44.119785867631||-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631|-44.119785867631||-44.331428936786|-44.902697275818|-45.052444138726|-45.119702349911|-45.119702349911|-45.119702349911|-45.451613544105|-46.917903183432|44.085453146614|44.085453146614|44.085453146614|44.085453146614|44.085453146614|43.7163356343|43.42815224761|43.022946857018|42.171605982828|42.125470636742|42.125470636742|42.125470636742|42.125470636742|42.125470636742|42.125470636742|42.125470636742||42.125470636742|42.125470636742|42.125470636742|42.125470636742|42.125470636742|42.125470636742|42.125470636742|42.125470636742|42.125470636742||42.125470636742|42.125470636742|42.125470636742|42.125470636742||42.125470636742|42.125470636742|42.125470636742|42.125470636742|41.865522276977|41.590182442257
00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH||60.289872764164||60.289872764164|60.079859652579|59.773314703902|57.098179116735|55.083615461678|55.083615461678|55.083615461678|55.083615461678|55.083615461678|55.083615461678|54.91762751086|54.280420499195|53.971024624892|53.497247184193|53.082775395089|52.091971389644|-54.05207768472|-54.05207768472|-54.05207768472|-54.174917786298|-54.174917786298|-54.174917786298|-54.174917786298|-54.174917786298|-54.174917786298|-54.699908778599|-55.191008194211|-56.318341793753|53.212293567012|53.212293567012|53.212293567012|53.212293567012|53.212293567012|53.212293567012|52.582125980852|52.582125980852|51.059096794656|50.33399759987|50.258607935674|49.952320210441|49.952320210441|49.712711670117|49.648829924821|49.648829924821|49.648829924821|49.459812044831|49.070344580249|-52.349810395391|-52.349810395391|-52.349810395391|-52.349810395391|-52.349810395391|-52.349810395391|-52.349810395391|-52.349810395391|-52.349810395391|-52.683123043016|-53.09435685862|-53.09435685862|-53.09435685862|51.007183313506|51.007183313506||50.686171525323|50.686171525323|50.686171525323|-53.04069550423|-53.04069550423|-53.04069550423|-53.04069550423|-53.04069550423|-53.04069550423|-53.04069550423|-53.04069550423|-53.04069550423|-53.04069550423|-53.04069550423|-53.04069550423|-53.04069550423|-53.04069550423|-53.19743975432|-53.368542340412|-53.894293291281|-53.894293291281|-53.894293291281|-53.894293291281|-53.894293291281|-53.894293291281|-53.963937210717|-54.077984306192|-54.758594589074|-55.086110626338|-55.086110626338|-55.086110626338|-55.388178227872|52.714901299442|52.714901299442|52.714901299442|52.714901299442|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813||-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813||-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-55.286548707813|-56.118003664688||-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.118003664688|-56.794449499664|-57.304386857944|-57.637375252995|-58.377192524668|-58.377192524668|-58.831326409177|-58.957166857948|-58.957166857948|-58.957166857948|-58.957166857948|-58.957166857948|55.809509489232|55.809509489232|55.809509489232||55.481120239026|55.020689578328|54.987988572953|54.954692727905|54.954692727905|54.954692727905|53.981048034939|53.630339527993|53.630339527993|53.630339527993|53.630339527993|52.631211069854|52.457664681767|52.457664681767|52.457664681767|52.399625779628|51.464585411812|50.895927548702|50.866584910612|50.007872199197|49.793194240088|49.448269360324|49.101131749441|48.518788576446|47.088318024547|-51.182981320585|-51.182981320585|-51.438589754331||48.538058209935|48.538058209935|48.538058209935|48.538058209935|48.538058209935|48.538058209935|48.373396476683|48.352941072182|47.503265526776|47.215173801596|47.215173801596|47.215173801596|47.215173801596|47.215173801596|47.215173801596|47.215173801596|47.215173801596|47.215173801596|47.215173801596|47.156247334144|-48.760045694404|-48.760045694404|-48.760045694404|-48.760045694404||-48.760045694404|-48.760045694404|-48.760045694404|-48.760045694404|-48.760045694404|-48.760045694404|-49.286795800586|-49.549773315213|-50.125587539493||-50.125587539493|-50.125587539493|-50.125587539493|-50.125587539493||-50.125587539493|-50.125587539493|-50.125587539493|-50.125587539493|-50.125587539493|-50.125587539493
00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||917.75168062805||915.03069203299|915.03069203299|915.03069203299|915.03069203299|891.97233128991|890.52161052137|890.52161052137|890.52161052137|890.52161052137|890.52161052137|890.52161052137|890.52161052137|890.52161052137|888.0056740168|867.59795892274|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|863.55912681585|857.05592468187|857.05592468187|857.05592468187|857.05592468187|857.05592468187|857.05592468187|857.05592468187|857.05592468187||857.05592468187|857.05592468187|857.05592468187|857.05592468187|846.91695963459|841.95191188676|841.95191188676|841.95191188676|831.68686756406|826.05376438867|824.50471162543|823.70552878629|809.77250390859|806.13382324479|803.09817572989|788.95400737565|-854.61510535623|-854.61510535623|-854.61510535623|-854.61510535623|-859.16963947754|-859.16963947754|-859.16963947754|-859.16963947754|-862.93902385947|-862.93902385947|-873.59058070974|-883.7661725768|-887.78792033494|-887.78792033494|-887.78792033494|-887.78792033494|-889.10661056638|-891.14372134871|-891.49327336647|-891.49327336647|-917.32587285944|849.28669110114|849.28669110114|842.33907382549|834.12891611514||834.12891611514|834.12891611514|834.12891611514|834.12891611514|834.12891611514|834.12891611514|834.12891611514|834.12891611514|834.12891611514|834.12891611514||834.12891611514|823.2726923035|812.37839567296|812.37839567296|812.37839567296|808.20018071192|808.11573356012|806.36581954272|799.99192894069|786.61027789743|779.4763762429|779.4763762429|779.4763762429|779.4763762429|775.34986357718|774.03817510638||771.53864955938|767.98327971138|767.98327971138|761.70237711523|761.70237711523|758.02589372468|758.02589372468|747.25653027243|745.63849052636|745.63849052636|745.63849052636|733.45846074652|730.9743361322|726.2697939175|715.44975813425|703.61500632538|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-737.78619276603|-747.01911636547|-758.92069854952||-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-760.10462191432|-785.36510724855|752.5360231418|739.98117086828|734.21550859279|731.25108118926|721.43576595729|721.43576595729|721.43576595729|717.86473520536|715.63754079893|712.12764949881|701.98295487389|700.19102893623|700.19102893623||696.13955946467|696.13955946467|696.13955946467|696.13955946467|696.13955946467|696.13955946467|696.13955946467|688.74620851434|680.55735310111|680.55735310111|678.76487041617|671.90574377732|671.90574377732|670.46667860566|668.91495925532|668.91495925532|668.91495925532|668.91495925532|668.91495925532|668.91495925532|663.58743913026|659.77550270658|657.65609987689|657.15115630309||654.7116153205|645.60903628276|645.41198055397|636.4518086614|636.4518086614|636.4518086614|636.4518086614|636.4518086614|636.4518086614||636.4518086614|636.4518086614|635.38751106149|628.73926671221||628.39791913029|628.39791913029|628.39791913029|628.39791913029|625.46491882532|608.92752957045
00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH||333.49418546804||333.49418546804|333.49418546804|333.49418546804|331.23965350399|324.0251114237|320.88523360251|320.88523360251|320.88523360251|320.88523360251|320.88523360251|320.88523360251|311.01129607093|307.34942964858|298.51435210249|297.16040173659|291.99088860761|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|288.99590462814|277.46267201249|269.80907479199|267.81228577152|267.81228577152|267.81228577152|267.81228577152|267.81228577152|267.81228577152|267.81228577152|267.81228577152|267.81228577152|267.81228577152|267.81228577152|267.81228577152|262.52570530061|251.46072595521|244.8196530112|244.8196530112|244.8196530112|244.8196530112|244.8196530112|244.8196530112|244.8196530112|244.8196530112|244.8196530112|244.8196530112|244.8196530112|244.8196530112||244.8196530112|240.39546917451|240.39546917451|240.39546917451|240.39546917451|240.39546917451|240.39546917451|237.71098103537|234.27119196801|232.04689936007|-264.18543046832|-264.18543046832|-264.18543046832|-264.18543046832|-264.18543046832|-264.18543046832|-264.18543046832|-264.18543046832|-264.18543046832|-264.18543046832|-266.0047339744|-277.78914550352|-285.5568354241|-293.26031606638|-310.26404145279|-310.26404145279|-313.81615567779|-325.88904789395|-327.95727102962|-333.97030663719|-356.37983221732|-385.45868910377|-396.72360482287|355.74031769848|355.74031769848|355.74031769848|355.74031769848|355.74031769848|355.74031769848|355.74031769848|355.74031769848||352.65382662214|352.65382662214|352.65382662214|352.65382662214|350.81821155987|350.64711582368|350.64711582368|350.64711582368|350.64711582368|350.64711582368||350.64711582368|344.68031127592|344.68031127592|343.29416028814|340.96994677469|332.82881727135|331.28090360337|299.75267195893|-349.11974405882|-349.11974405882|-349.11974405882|-355.08923418916|-360.89413709548|-370.13354608645|318.90361491776|318.90361491776||318.90361491776|318.90361491776|318.90361491776|318.76521710526|318.76521710526|312.63630791915|310.80202358312|305.34114613077|293.56628168447|291.24646969027|291.24646969027|283.68776839188|283.68776839188|283.68776839188|277.83862456139|-317.20620910373|-317.20620910373|-317.20620910373|-317.20620910373|-317.20620910373|-317.20620910373|-317.20620910373|-317.20620910373|-317.20620910373|-317.20620910373|-317.79856736623|-323.87061752172|-329.18234405354|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047||296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|296.16922654047|-328.26393205381|-328.26393205381|-328.26393205381|-328.26393205381|-328.26393205381|-328.26393205381|-328.26393205381|-328.26393205381|-328.26393205381|-328.26393205381|303.27473634967||303.27473634967|303.27473634967|303.27473634967|303.27473634967|303.27473634967|303.27473634967|290.90456511454|285.99565089495|279.9781453699|279.9781453699|279.9781453699|279.9781453699|279.9781453699|279.9781453699|279.9781453699|279.9781453699|279.9781453699|279.9781453699|276.20943940644|276.20943940644|264.83670920288|264.83670920288|264.83670920288|264.83670920288||264.83670920288|262.68028046197|257.31272142801|249.61246594758|240.06578235633|240.06578235633|240.06578235633|240.06578235633|240.06578235633||240.06578235633|240.06578235633|240.06578235633|239.29183408538||239.29183408538|239.29183408538|239.29183408538|239.29183408538|239.29183408538|236.34750855543
00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE||34.723935580375||34.723935580375|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|34.420965117199|-35.382842502609|-35.382842502609|-35.382842502609|-35.382842502609|-35.382842502609|-35.382842502609|-35.382842502609|-35.382842502609|-35.550382041948|-35.843532193726|-35.843532193726|-35.843532193726|-35.843532193726|-35.843532193726|33.810573566315|33.646192537808|33.04999222917|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|33.0472580199|-34.923691850732|-34.923691850732|-34.923691850732|-34.923691850732|-34.923691850732|-34.923691850732|-34.923691850732|-35.348804248553|-35.348804248553|-35.348804248553|-35.348804248553|-35.348804248553|-35.348804248553||-35.348804248553|-35.348804248553|-35.348804248553|-35.348804248553|-35.39971850534|-35.39971850534|-35.39971850534|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708|-35.432337606708|33.242848174714|33.242848174714|33.242848174714|33.242848174714|33.242848174714|32.919832619189|32.339812393717|32.09758902887|32.09758902887|32.09758902887|32.09758902887|32.09758902887|32.09758902887||32.09758902887|32.09758902887|-33.739262769782|-33.739262769782|-33.739262769782|-33.739262769782|-33.739262769782|-33.739262769782|-33.739262769782|-33.739262769782||-33.739262769782|-33.739262769782|-33.739262769782|-34.03029420438|-34.24264869649|-34.24264869649|-34.291274600104|-34.535891412646|-34.535891412646|-34.535891412646|-34.659599594442|-34.703044211653|-34.703044211653|-34.703044211653|-34.703044211653|-34.703044211653||-34.703044211653|-34.703044211653|-34.703044211653|-34.703044211653|-34.958939326899|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.164909425684|-35.502122525052|-35.832247544311|-35.832247544311|-35.897776286892|-35.937758411624|-36.181910234518|-36.181910234518|-36.181910234518|-36.181910234518|-36.181910234518|-36.733789344438|-36.956991143442|-36.956991143442|-37.148841799869|-37.201312954309|-37.602569296495|-37.931745002155|-38.118327720833|-38.140806568358|-38.140806568358|-38.140806568358|-38.140806568358||-38.140806568358|-38.140806568358|-38.140806568358|-38.805096421809|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|36.858326617763|35.944806513836|35.538318367237|35.538318367237||35.538318367237|35.538318367237|35.465364723125|35.465364723125|35.465364723125|35.465364723125|35.465364723125|35.465364723125|35.121516630295|34.755572872297|34.642857848424|34.223174742878|34.171027161479|33.880308974452|33.634787732437|33.552128399925|33.552128399925|33.552128399925|33.552128399925|33.552128399925|33.552128399925|33.552128399925|33.552128399925|33.552128399925||33.48396043985|33.48396043985|33.48396043985|33.48396043985|33.48396043985|33.48396043985|33.458567409702|33.457296774329|33.442829367785||33.439303649676|33.439303649676|33.439303649676|33.439303649676||33.29811547996|33.035854124745|33.035854124745|32.947614431073|32.861238426289|32.32082212669
00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH||71.270105144815||70.21567384119|70.101908380402|69.12147604042|69.12147604042|69.12147604042|69.12147604042|69.12147604042|69.12147604042|68.772747103966|66.039165144272|65.954072348616|65.207863030987|-73.922441195291|-73.922441195291|-73.922441195291|-74.664061438941|68.710840793119|68.710840793119|68.710840793119|68.710840793119|68.710840793119|68.710840793119|68.710840793119|68.710840793119|68.710840793119|67.449269395919|67.107249726301|67.107249726301|65.164725715856|-72.102187059777|-72.102187059777|-72.102187059777|-72.102187059777|-72.102187059777|-72.102187059777|-72.102187059777|-72.102187059777|-72.102187059777|-72.102187059777|-72.102187059777|-72.102187059777|-72.337983129706|-73.239417886164|-73.239417886164|-73.239417886164|-73.950464724861|-75.657665357946|-75.756742849225|-75.756742849225|-75.756742849225|-75.756742849225|-75.756742849225|-75.756742849225|-75.756742849225|-75.756742849225|-75.756742849225|-76.786243048707|-76.786243048707|-76.786243048707|-77.526940230307|-78.347764493912|-78.347764493912||-78.347764493912|-79.592514781918|-80.712238714393|-82.983596401408|-83.350631930904|-83.350631930904|-83.350631930904|-83.350631930904|-83.350631930904|-83.350631930904|-83.350631930904|-83.350631930904|-83.350631930904|-85.264040870221|-85.531712552741|-86.573010573602|-87.196403434781|-87.365163228945|-87.365163228945|-87.365163228945|-87.365163228945|-87.365163228945|-87.365163228945|-87.365163228945|-87.365163228945|-87.365163228945|-119.03731701219|-119.03731701219|-119.03731701219|-119.03731701219|-119.03731701219|-119.03731701219|-119.03731701219|-119.03731701219|-119.03731701219|-119.03731701219|-119.03731701219|-119.03731701219|-120.00293702377|-120.41085131008|-120.41085131008||-120.41085131008|-120.41085131008|-120.41085131008|-120.41085131008|-120.41085131008|-120.41085131008|-120.41085131008|-123.41175293744|-124.79962453689|-124.79962453689||-124.79962453689|-124.79962453689|-124.79962453689|-125.38402461836|-126.7296269659|-126.7296269659|-126.7296269659|-126.78603037241|-127.56601517783|-127.56601517783|-127.56601517783|-128.55724073104|-130.94474671341|-134.08725349613|-136.25171147251|-136.25171147251||-136.25171147251|-136.27891096994|-136.27891096994|-136.27891096994|-136.27891096994|-136.27891096994|-136.27891096994|-136.27891096994|-136.27891096994|-137.7830850275|-139.40342390887|-140.84935615186|-140.85706634129|-141.14260347184|-141.14260347184|-141.14260347184|-141.14260347184|-141.59039749367|-141.75730481833|-141.75730481833|-142.92643323599|127.76454945817|127.76454945817|127.76454945817|127.76454945817|127.76454945817|127.76454945817|127.76454945817|127.76454945817|127.76454945817|127.76454945817|127.76454945817|127.74719498793|127.74719498793|127.62262814484|127.62262814484|127.62262814484|127.62262814484|127.62262814484|127.62262814484||127.62262814484|127.48592721634|127.48592721634|124.12381449466|122.61431523365|122.61431523365|122.61431523365|122.61431523365|122.61431523365|122.61431523365|122.61431523365|122.61431523365|122.61431523365|122.61431523365|122.61431523365|122.61431523365|117.05258158625|-123.06588320218|-123.06588320218|-123.06588320218|-123.06588320218|-123.06588320218|-124.24681678837|-126.13746151466|-126.24229813234|-126.24229813234|-126.37477663509|-127.25267807405||-127.25267807405|-127.25267807405|-127.25267807405|-129.47297855395|-129.96331062337|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.46405037513|119.36723412345|119.36723412345|119.36723412345|119.36723412345||119.36723412345|119.36723412345|119.36723412345|119.36723412345|116.16970325918|115.20428903653|115.20428903653|115.20428903653|115.20428903653||115.20428903653|114.97976618954|114.43558601361|114.43558601361||114.43558601361|114.43558601361|114.43558601361|114.43558601361|114.43558601361|114.43558601361
00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH||78.963792893309||78.963792893309|78.963792893309|78.594770322263|76.234658477179|76.234658477179|76.234658477179|76.234658477179|76.234658477179|76.234658477179|76.234658477179|76.234658477179|75.389573041456|74.5767484681|72.166391374468|70.59098773731|69.110024725212|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.449782201957|67.3758697745|65.926522598973|64.29141718625|64.259650133262|64.259650133262|63.737387019406|62.91209870578|62.528995527175|59.200244590268|59.200244590268|57.603602379147|57.281083458225|57.281083458225|57.083003159855|57.083003159855|56.820003638106|54.668616119841|-60.484072440346|-60.484072440346|-60.484072440346|-60.484072440346|-60.484072440346|-60.484072440346|-60.484072440346|-60.484072440346|-60.484072440346|-60.484072440346|-60.928777476931|55.005882495454|55.005882495454|55.005882495454|55.005882495454|55.005882495454||55.005882495454|54.571481750862|53.949105442492|53.949105442492|53.949105442492|53.002338185275|52.97259941627|52.551939255926|52.551939255926|52.551939255926|51.747712301913|51.54690188799|49.602390706911|-55.317266118799|-55.317266118799|-55.317266118799|-55.317266118799|-55.317266118799|-55.317266118799|-55.317266118799|-57.101961599759|52.404902791752|52.404902791752|52.404902791752|52.404902791752|52.404902791752|52.404902791752|52.404902791752|52.404902791752|52.404902791752|52.404902791752|52.404902791752|52.404902791752|52.404902791752|51.887446456236|50.667162635902|-55.802244905214|-55.802244905214|-55.802244905214|-55.802244905214|-55.802244905214||-55.802244905214|-55.802244905214|-55.802244905214|-55.802244905214|-55.802244905214|-55.802244905214|-55.802244905214|-55.802244905214|-55.802244905214|-55.802244905214||-55.802244905214|-55.802244905214|-56.445049660714|-57.027445925365|-57.027445925365|-57.027445925365|-57.027445925365|-57.027445925365|-58.393700091792|-58.393700091792|-58.643274166797|-58.944195485351|-59.302766084933|-61.361584958135|56.24982191138|56.24982191138||56.24982191138|56.24982191138|56.24982191138|56.24982191138|56.082912720505|56.082912720505|56.082912720505|56.068286354082|55.886615999028|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|55.056862671628|54.764795140844|54.764795140844|54.764795140844|54.764795140844|54.764795140844|54.764795140844||54.764795140844|53.753820430622|53.753820430622|53.280457027282|53.280457027282|53.280457027282|53.280457027282|53.280457027282|53.280457027282|53.280457027282|53.280457027282|53.280457027282|52.71070640123|51.301542150049|51.076646870008|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707|-54.899936589707||-56.33409596495|-57.059475827502|-57.059475827502|-57.059475827502|-57.947195821655|-58.162996510281|-58.923806810267|-58.923806810267|-58.923806810267|-63.078674369263|56.650386615368|56.650386615368|56.650386615368|56.650386615368|56.650386615368|56.650386615368|56.21425364755|56.21425364755|56.21425364755|56.21425364755|55.382109687137|55.382109687137|55.382109687137|55.382109687137||55.213961121558|54.238173172418|54.238173172418|54.238173172418|54.238173172418|54.238173172418|54.238173172418|54.238173172418|54.238173172418||54.238173172418|53.865060247254|53.775622700399|53.768469650156||53.719512970678|53.719512970678|53.719512970678|53.719512970678|53.251683375827|51.651315421518
00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE||63.836570539731||63.012026670529|60.859463677674|60.859463677674|-68.712241779021|-68.712241779021|-68.712241779021|-68.712241779021|-68.712241779021|-68.712241779021|-68.712241779021|-68.712241779021|-68.712241779021|-69.379712672423|-69.644928663992|-69.644928663992|-69.644928663992|-69.644928663992|-69.644928663992|-69.644928663992|-69.644928663992|-69.79047639505|-70.84275370324|-71.897640341789|-72.059157287965|-72.059157287965|-72.158124420243|-72.158124420243|-73.742919786326|-73.85603847959|-73.85603847959|-73.981257126389|-73.981257126389|-74.093509539033|-75.740563984342|-75.758403375885|-76.204337202997|-76.768935964441|-76.768935964441|-76.768935964441|-76.768935964441|-78.179652529664|-78.674056297879|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-79.395381663111|-80.087642799779|-80.666478883642|-80.666478883642|-80.666478883642|-81.971366841945|-92.89735153798||-93.910394548086|-96.689322443701|92.679230332631|92.679230332631|92.679230332631|92.679230332631|92.679230332631|92.679230332631|91.630750191381|91.630750191381|-100.37986230435|-100.37986230435|-100.37986230435|-101.06540054283|-102.12489132309|-103.31793429481|-104.32881701905|-105.94452812592|-105.94452812592|-106.35308999397|-108.45292715869|-110.58095735799|-111.11267235795|-111.11267235795|-111.11267235795|-111.11267235795|-111.11267235795|-111.11267235795|-111.11267235795|-111.11267235795|-111.11267235795|-111.11267235795|-111.11267235795|-111.11267235795|-111.11267235795|-111.11267235795|-111.11267235795|-111.11267235795|-112.711375245|-112.711375245|-112.711375245||-112.711375245|-112.711375245|-112.711375245|-112.711375245|-112.711375245|-112.711375245|-114.61374855984|-114.93993767731|-114.93993767731|-114.93993767731||-114.93993767731|-114.93993767731|-114.93993767731|-116.72192816197|-119.53436548907|-120.05318241868|-120.85554060179|-121.77403953029|-121.77403953029|-121.77403953029|-121.77403953029|-121.77403953029|-121.77403953029|-121.77403953029|-121.77403953029|-122.03240263317||-122.03240263317|-122.03240263317|-122.70183714069|-123.76343237733|-124.03825512832|-126.69600728959|-126.69600728959|-126.69600728959|-127.20270268894|-127.20270268894|-127.20270268894|-127.20270268894|-127.20270268894|-127.20270268894|-127.20270268894|-127.20270268894|-127.20270268894|-127.20270268894|-127.20270268894|-128.23383540552|-129.88203916992|-129.88337782186|-129.9098637718|-130.2098521279|-130.99427954871|-131.06836326606|-132.94984953146|-133.79844477156|-134.55160652244|-136.82622691856|-136.82622691856|-136.82622691856|-136.82622691856|-136.82622691856|-136.82622691856|-136.82622691856|-136.82622691856|-136.82622691856|-136.82622691856|-136.82622691856||-136.82622691856|-136.82622691856|-136.82622691856|-136.82622691856|-137.6443614084|-138.56873481345|-139.88248197317|-140.31497639285|-140.80483318553|-140.90093269597|-141.52436998432|-144.6031809708|141.2136905568|140.84479210476|140.84479210476|140.84479210476|140.59060057422|140.59060057422|138.66808261131|138.66808261131|138.41083172906|138.41083172906|138.41083172906|137.47055677958|136.87534517257|136.68008067245|136.68008067245|135.78509719763||133.49177686809|132.55696680411|131.78105955764|131.78105955764|131.78105955764|131.78105955764|131.78105955764|131.12173324872|127.71046758936|127.71046758936|127.24047864309|-138.63088003055|-138.63088003055|-138.63088003055|-138.63088003055|-138.63088003055|-138.63088003055|-138.63088003055|-138.82547814041|-138.82547814041|-139.29608807729|-141.26731327029|-142.67451464304|-142.93196515649||-143.41690179606|-144.67988545916|135.52017189795|135.52017189795|135.52017189795|135.52017189795|135.52017189795|135.52017189795|135.52017189795||133.95157344401|133.78342466951|132.76963329978|130.1240367963||127.71503661232|125.6000440712|124.99782711877|123.95591054375|122.34435786599|121.88434821434
00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH||60.93151119674||60.93151119674|60.93151119674|60.357793897664|58.313103245668|58.075298729366|58.075298729366|58.075298729366|58.075298729366|58.075298729366|58.075298729366|58.075298729366|58.075298729366|58.075298729366|-62.310938869269|-62.310938869269|-62.310938869269|-62.310938869269|-62.310938869269|-62.310938869269|-62.310938869269|-65.568264681268|-66.063626084248|-66.606807056975|-66.89256362552|-67.093155213598|-67.093155213598|-67.093155213598|64.076341020874|64.076341020874|64.076341020874|64.076341020874|64.076341020874|63.769311939992|63.769311939992|63.769311939992|63.769311939992|63.769311939992|62.97756707593|62.471740059545|61.679496181956|61.679496181956|61.302216623615|60.763572797058|60.632172867428|60.632172867428|60.632172867428|60.411861945933|60.407337166527|60.407337166527|60.407337166527|60.407337166527|60.407337166527|59.878153246486|59.178505599326|58.212226960203|56.82303142232|56.387257042663|55.77417293206|55.680746668082|55.625275525232|55.615782604566|55.615782604566||55.615782604566|55.615782604566|55.615782604566|55.615782604566|55.386428049263|55.081584483448|54.876762105429|53.661955623057|52.898840776446|52.229962638343|52.229962638343|52.229962638343|52.229962638343|52.19397001628|52.19397001628|52.19397001628|52.128609950653|52.128609950653|52.128609950653|52.128609950653|52.128609950653|52.128609950653|52.128609950653|51.894565060527|51.719600908348|51.719600908348|51.719600908348|51.719600908348|51.719600908348|51.719600908348|51.719600908348|51.719600908348|51.719600908348|51.267337419798|51.116958785707|51.116958785707|50.942745592526|50.942745592526|50.942745592526|50.942745592526|50.942745592526||50.942745592526|50.942745592526|50.942745592526|50.942745592526|50.942745592526|50.942745592526|50.942745592526|50.942745592526|50.719462417838|50.719462417838||50.719462417838|50.719462417838|50.719462417838|50.719462417838|50.719462417838|50.719462417838|50.719462417838|50.719462417838|50.719462417838|50.719462417838|50.719462417838|50.719462417838|50.719462417838|50.719462417838|50.719462417838|50.719462417838||50.719462417838|-52.825769118386|-52.825769118386|-52.825769118386|-52.825769118386|-52.825769118386|-52.825769118386|-52.825769118386|-52.825769118386|-52.825769118386|-52.825769118386|-52.825769118386|-52.825769118386|-52.876500266417|-52.876500266417|-52.876500266417|-52.876500266417|-52.876500266417|-52.876500266417|-52.876500266417|-52.876500266417|-52.876500266417|-52.876500266417|-52.876500266417|-52.876500266417|-52.876500266417|-52.876500266417|-52.876500266417|49.761075468104|49.761075468104|49.761075468104|49.761075468104|49.761075468104|49.761075468104|49.761075468104|49.761075468104|49.761075468104|49.761075468104|49.761075468104|49.761075468104||49.761075468104|49.030639722657|49.013735228599|49.013735228599|49.013735228599|49.013735228599|49.013735228599|49.013735228599|49.013735228599|49.013735228599|49.013735228599|48.321371535263|47.915412986501|47.815459450333|47.384579138806|47.384579138806|47.288420841485|46.109356744852|45.256509418582|44.305009651289|44.143342548063|44.06593529985|41.272706321055|40.666895869898|40.549812909908|40.549812909908|40.442568908076|40.127298922385||40.079979030599|40.079979030599|40.079979030599|40.079979030599|40.079979030599|-43.10822470798|-43.10822470798|-43.10822470798|-43.10822470798|-43.10822470798|-43.10822470798|-43.10822470798|-43.10822470798|-43.10822470798|-43.10822470798|-43.10822470798|-43.10822470798|-43.10822470798|-43.10822470798|-43.10822470798|-43.10822470798|-43.10822470798|-43.175804171451|-43.239226484175||41.194026492952|41.194026492952|41.194026492952|41.194026492952|41.194026492952|41.194026492952|41.194026492952|41.194026492952|41.194026492952||41.138917630379|40.828654804228|40.828654804228|40.828654804228||40.828654804228|40.364614846969|40.239648039283|40.239648039283|39.594373687879|39.594373687879
00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE||157.77147588734||157.77147588734|157.77147588734|157.77147588734|157.77147588734|157.77147588734|157.19274891751|155.19289193553|155.19289193553|155.19289193553|155.19289193553|153.61159203231|151.66251535084|150.10450839628|149.94407928905|149.93014492946|149.22093417862|144.78687103831|143.08817851371|142.07798541725|141.00303992894|139.81856507406|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-147.91964833721|-150.27227780241|-150.27227780241|-150.2772405461|-150.2772405461|-150.2772405461|-150.2772405461|-150.2772405461|-151.69082618593|-152.25702387358|-153.38642233241|144.15776136721|144.15776136721|144.15776136721||144.15776136721|143.71862367352|142.74569059699|142.11862744552|142.11862744552|142.11862744552|142.11862744552|142.11862744552|141.25181356251|141.03409806443|141.03409806443|141.03409806443|141.03409806443|141.03409806443|141.03409806443|141.03409806443|141.03409806443|141.03409806443|141.03409806443|141.03409806443|141.03409806443|141.03409806443|141.03409806443|-149.94988458298|-149.94988458298|-149.94988458298|-149.94988458298|-149.94988458298|-149.95709798228|-150.87315832124|-151.22962110292|140.26883040815|140.26883040815|139.45029567512|139.03746555215|139.03746555215|138.22030033409|135.59716716673|134.19516866165|134.19516866165|134.19516866165||134.19516866165|134.19516866165|134.19516866165|134.19516866165|134.19516866165|134.19516866165|133.8361633378|133.8361633378|131.5685145146|131.14890148975||130.57322621718|130.2808526512|130.2808526512|130.2808526512|130.2808526512|130.2808526512|130.2808526512|130.2808526512|130.2808526512|129.34539217375|127.58110158701|127.58110158701|127.58110158701|127.58110158701|127.58110158701|127.58110158701||127.58110158701|127.37900583236|125.20118374323|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.17641634627|-132.73490730572|-133.40364922771|-133.40364922771|-134.23322687425|-135.53247081215|-135.61691465836|-136.39850850141|-136.39850850141|-136.43417109423|-137.61789385915|-137.61789385915|-137.61789385915|-137.61789385915||-137.61789385915|-137.61789385915|-137.61789385915|-137.61789385915|-139.50487928523|-139.54935735458|-139.54935735458|-139.54935735458|-141.04373819292|-141.96470432215|-142.86485037717|-142.86485037717|-142.86485037717|-142.86485037717|-142.86485037717|-143.64843892955|-144.19272178967|136.01551599151|136.01551599151|136.01551599151|136.01551599151|136.01551599151|136.01551599151|136.01551599151|136.01551599151|136.01551599151|136.01551599151|136.01551599151||136.01551599151|136.01551599151|134.65870129623|134.65870129623|134.65870129623|134.65870129623|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098||-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.16246500098|-140.49083042237||136.5416564311|136.5416564311|136.5416564311|136.5416564311||136.5416564311|136.5416564311|136.5416564311|136.5416564311|136.5416564311|136.5416564311
00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE||-39.969547482358||-39.969547482358|-39.969547482358|-39.969547482358|-39.969547482358|-39.969547482358|-39.969547482358|-39.969547482358|-39.969547482358|-39.969547482358|-39.969547482358|-39.969547482358|-40.040601391342|-40.040601391342|-40.040601391342|-40.141534997352|-40.141534997352|-40.141534997352|-40.141534997352|-40.927260506294|39.203618732532|39.203618732532|39.203618732532|39.203618732532|39.203618732532|39.203618732532|39.203618732532|39.203618732532|39.203618732532|39.203618732532|39.203618732532|39.056926709731|39.056926709731|39.056926709731|39.056926709731|39.056926709731|39.056926709731|39.056926709731|39.056926709731|39.056926709731|39.056926709731|39.020666102921|38.891014289364|38.633570129308|38.633570129308|38.633570129308|38.633570129308|38.633570129308|38.633570129308|38.633570129308|38.633570129308|38.633570129308|38.633570129308|38.633570129308|38.143965437051|37.678295667565|37.315875926968|37.315875926968|37.315875926968|37.315875926968|37.315875926968|37.315875926968|36.729029460479||36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|36.526540771855|35.772823139178|35.596748559726|35.424444005503|35.279382067272|35.148280003126|35.148280003126|34.80426526119|34.80426526119|34.80426526119|34.80426526119|34.80426526119|34.411684725568|-35.758045997044|-35.758045997044|-35.758045997044|-35.758045997044|-35.758045997044|-35.758045997044|-35.758045997044|-36.137551879243||-36.292100882035|-36.292100882035|-36.335390063901|-36.421265042247|-36.548413939463|-36.548413939463|-36.949130526605|-36.949130526605|-36.949130526605|-37.004591932366||-37.151767720194|-37.324070053951|-37.324070053951|-37.324070053951|-37.791743470183|-37.931383133984|-38.085702685357|-38.159112272263|-38.189973193211|-38.189973193211|-38.189973193211|-38.189973193211|-38.189973193211|-38.189973193211|-38.189973193211|-38.689970367267||-38.690802434102|36.852234930281|36.852234930281|36.852234930281|36.852234930281|36.852234930281|36.852234930281|36.852234930281|36.330260694561|35.970844944912|35.899426294204|35.899426294204|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|-38.075921510265|36.062897168509|36.062897168509|36.062897168509|36.062897168509|36.062897168509|35.681689978506|35.681689978506|35.681689978506|35.681689978506|35.669506409076|35.669506409076||35.669506409076|35.251117867791|35.245801993658|35.245801993658|35.245801993658|35.245801993658|35.245801993658|35.245801993658|35.245801993658|35.245801993658|35.245801993658|35.245801993658|34.980834526841|34.980834526841|34.835968659032|34.835968659032|34.326908400444|34.252955227856|33.964479617061|33.964479617061|33.964479617061|33.964479617061|33.964479617061|33.964479617061|33.964479617061|33.779882288496|33.779882288496|-35.67315523843||-35.67315523843|-35.67315523843|-35.67315523843|-35.67315523843|-35.67315523843|-35.67315523843|-35.84850335364|-35.97846289334|-35.97846289334|-36.08745777008|-36.489397810532|-36.67054177781|-36.67054177781|-36.67054177781|-36.67054177781|-36.67054177781|-36.67054177781|-36.67054177781|-36.89559938135|-37.128445537248|-37.197715661436|-37.300520046453|-37.816966277471|-37.846907542934||-38.272228423752|-38.272228423752|-38.272228423752|-38.272228423752|-38.272228423752|-38.272228423752|-38.272228423752|-38.272228423752|-38.272228423752||-38.272228423752|-38.272228423752|-38.272228423752|-38.400465994921||-38.400465994921|-38.400465994921|-38.469772163544|-38.469772163544|-38.598082665507|-40.056757957741
00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||80.369702433166||80.369702433166|80.083402820351|80.083402820351|79.694339478842|79.694339478842|79.694339478842|79.694339478842|79.694339478842|79.694339478842|79.694339478842|79.694339478842|79.694339478842|79.694339478842|78.862297615436|78.862297615436|77.472280485792|74.263242677606|74.263242677606|74.108958725308|74.051984897559|73.713319265517|73.250321812114|73.250321812114|73.250321812114|73.250321812114|73.250321812114|73.250321812114|73.250321812114|72.989246203592|72.980334843738|72.980334843738|71.71514976195|71.290351949042|69.266502470778|68.096487401942|68.096487401942|68.096487401942|68.096487401942|68.096487401942|68.096487401942|68.096487401942|68.096487401942|68.096487401942|68.096487401942|68.060966075666|68.060966075666|68.060966075666|67.448853772224|67.388274078679|67.388274078679|67.010862223652|66.213176586393|66.149641516212|65.560710167889|65.008291059075|64.365235939436|64.365235939436|-68.62503415998|-68.62503415998|-68.62503415998|-70.091204133919|-70.561555002615||-70.561555002615|-70.561555002615|-70.561555002615|-70.561555002615|-70.561555002615|-70.561555002615|-70.561555002615|-70.561555002615|-70.561555002615|-70.561555002615|-70.561555002615|-70.561555002615|-70.561555002615|-70.561555002615|-70.843120467315|-70.953039359177|-70.953039359177|-70.953039359177|-71.564488515948|-71.755930356743|67.012110946785|67.012110946785|67.012110946785|66.585681542434|66.282980610572|65.303362906185|65.303362906185|65.303362906185|65.303362906185|65.303362906185|65.303362906185|65.303362906185|65.162071506411|64.193694529964|62.731283771199|-65.679035865911|-65.679035865911|-65.679035865911|-65.679035865911|-65.679035865911|-65.679035865911||-65.679035865911|-65.679035865911|-66.17615012289|-66.232731866528|-66.232731866528|-66.232731866528|-66.232731866528|-66.232731866528|-66.232731866528|-66.232731866528||-66.232731866528|-66.232731866528|-66.232731866528|-66.36237436417|-66.36237436417|-66.36237436417|-67.05458393233|-67.242697487924|-67.242697487924|-67.242697487924|-67.242697487924|-67.242697487924|-67.242697487924|-67.242697487924|-67.242697487924|-68.2679955812||-68.746661010903|-69.13355742321|-69.13355742321|-69.13355742321|-69.407284109963|-69.558089301733|-69.710045970974|-69.923878807038|-69.923878807038|-69.923878807038|-69.923878807038|-69.923878807038|-69.923878807038|-70.554575966696|-71.225085204287|-71.642140498186|-71.642140498186|-71.681438476713|-71.681438476713|-71.681438476713|-71.681438476713|-71.681438476713|-71.681438476713|-71.979649895729|-71.987944464222|-72.350773339288|-73.099470461758|-73.446635711361|-74.215147959048|-75.046544047116|-75.046544047116|-76.351713149546|74.725714509764|74.725714509764|74.725714509764|74.725714509764|74.725714509764|74.725714509764|74.725714509764|74.725714509764||74.725714509764|74.725714509764|74.725714509764|74.725714509764|74.725714509764|74.685239598794|73.296381841813|72.721451613533|72.721451613533|72.590949710902|72.590949710902|72.590949710902|72.590949710902|72.590949710902|72.590949710902|71.997170855266|71.36650460997|71.36650460997|71.36650460997|70.351148191831|70.351148191831|70.351148191831|70.061830273096|69.488981183838|69.069420638428|68.469634602186|67.342433312789|67.342433312789||67.342433312789|66.891886301061|66.891886301061|66.891886301061|66.891886301061|66.814760077604|66.814760077604|66.814760077604|66.814760077604|66.814760077604|66.814760077604|66.100160196307|66.100160196307|66.100160196307|66.100160196307|66.100160196307|66.100160196307|66.100160196307|66.100160196307|65.922401404913|65.346559710565|63.938004170593|-64.275545854854|-64.275545854854||-64.275545854854|-64.275545854854|-64.275545854854|-64.275545854854|-64.275545854854|-64.275545854854|-64.552550814204|-65.227834619474|63.460153705081||63.460153705081|63.460153705081|63.460153705081|63.39322888211||63.188310377638|62.81784199878|62.557881982288|62.377367716322|61.969857460139|61.430675566061
00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||212.08610939974||212.08610939974|212.08610939974|211.09123849863|209.18137539751|208.2170921843|206.20564699623|204.11145434342|204.11145434342|204.11145434342|204.11145434342|204.11145434342|203.82772270796|202.8691335956|199.6001457947|197.90989184572|196.83182139081|193.11975768319|193.11975768319|193.11975768319|193.11975768319|193.11975768319|193.11975768319|193.11975768319|193.11975768319|193.11975768319|190.85862544633|189.0291479117|189.0291479117|189.0291479117|189.0291479117|187.50071779956|187.345235896|184.82527041423|182.79112789352|180.93858435109|180.59657480932|179.72120372694|177.73911128487|176.78456195687|175.36673740651|173.98360108563|172.64150120625|171.31570331132|171.31570331132|171.31570331132|171.31570331132|171.31570331132|171.31570331132|169.88569268517|169.88569268517|168.50437004624|168.12513809798|168.11127048729|167.55622019055|167.55622019055|167.55622019055|167.55622019055|167.55622019055|167.55622019055|167.55622019055|167.55622019055|167.55622019055||167.10468370917|165.83410562412|164.31567122027|163.35551450925|163.35551450925|161.95556808265|161.09007534221|160.08120864355|160.08120864355|159.44023623426|157.41136630331|156.05373894676|153.77360171195|-163.69322326083|-163.69322326083|-163.69322326083|-163.69322326083|-163.69322326083|-163.69322326083|-163.69322326083|155.44140120046|155.44140120046|155.44140120046|154.76434188967|153.0167772095|152.74720946683|152.74720946683|152.74720946683|151.26956574259|151.26956574259|151.26956574259|151.26956574259|150.76284299226|149.04177734952|147.34120890941|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386||-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386||-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|-154.29268444386|148.21127528641||148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|148.21127528641|-154.48287540702|-154.48287540702|-154.48287540702|-155.52152460182|-155.54724691272|-158.37332871623|-159.03508963262|-160.06564897602|153.76964334335|153.76964334335|153.76964334335|153.76964334335|153.76964334335|153.76964334335|153.76964334335|153.76964334335||153.76964334335|152.92960096825|152.06177993868|150.4268256305|150.4268256305|149.71757582805|147.81314255552|146.5334991543|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.70098106355|144.62020187345|143.53383297354|142.22867137304|142.22867137304||141.67158266031|140.19288196523|139.28105333736|139.28105333736|139.28105333736|139.28105333736|139.28105333736|139.28105333736|139.28105333736|139.28105333736|139.28105333736|138.77523948171|138.77523948171|138.77523948171|137.27693167239|136.63659742706|136.45758029388|136.45758029388|136.45758029388|135.73535888908|134.04151543774|133.43279869466|132.95367084508|132.40033378136||132.40033378136|131.33759688815|131.19176906436|130.30307307607|130.21077837836|130.21077837836|130.21077837836|130.21077837836|130.21077837836||130.21077837836|130.21077837836|130.21077837836|130.21077837836||130.21077837836|130.21077837836|130.21077837836|130.21077837836|130.21077837836|130.21077837836
00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE||44.601701214249||44.601701214249|44.601701214249|44.601701214249|44.601701214249|44.601701214249|44.601701214249|44.601701214249|44.601701214249|44.601701214249|44.601701214249|43.843556565637|43.576591035387|42.611211905502|42.419211299359|42.419211299359|42.387179594503|41.912198255663|41.912198255663|40.91518647341|40.91518647341|40.91518647341|40.91518647341|40.91518647341|40.91518647341|40.91518647341|40.91518647341|40.91518647341|40.91518647341|40.91518647341|40.547431279863|40.261311320955|40.257946956747|40.257946956747|40.257946956747|40.257946956747|40.257946956747|40.257946956747|40.257946956747|40.257946956747|40.257946956747|40.257946956747|40.257946956747|40.257946956747|40.257946956747|39.873273201114|39.727249060876|39.387222831787|38.732221302892|-41.000657517958|-41.000657517958|-41.000657517958|-41.000657517958|-41.000657517958|-41.000657517958|-41.000657517958|-41.241563010269|39.717630072713|39.717630072713|39.717630072713|39.717630072713|39.717630072713|39.717630072713||39.717630072713|39.676534516149|39.565595475096|39.439530456089|39.439530456089|39.151145180092|38.792383414756|38.279037297049|37.844484130849|37.67025946722|37.570567015647|37.049518456988|36.902416251858|36.902416251858|36.902416251858|36.902416251858|36.749961386443|36.749961386443|35.397456604376|-38.653380864048|36.417892829021|36.417892829021|36.417892829021|36.275437239629|35.821039919304|35.48888033053|35.48888033053|35.48888033053|35.48888033053|35.48888033053|35.48888033053|35.48888033053|34.788754125665|34.770838680345|34.42093122279|34.355478475219|34.077754336072|33.728060754883|33.127844104886|33.062605815596|32.978617886784||32.978617886784|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693||32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.939949547693|32.85660948957|32.586461970154|32.248379968873|31.928525046644|31.928525046644||31.694011714131|31.694011714131|31.694011714131|31.694011714131|31.694011714131|31.694011714131|31.694011714131|31.694011714131|31.694011714131|31.694011714131|31.694011714131|31.694011714131|30.915476960496|30.915476960496|30.748864459281|30.291237830326|29.89235790946|29.89235790946|29.89235790946|29.89235790946|29.89235790946|29.89235790946|29.89235790946|29.831786989922|29.620596541028|29.564520333384|29.564520333384|29.564520333384|29.564520333384|29.564520333384|29.564520333384|29.564520333384|29.564520333384|29.564520333384|29.564520333384|29.564520333384|29.564520333384|29.491814593443|29.491814593443|29.367293759594||29.311160110114|29.031289655498|28.555320826428|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.57618333033|-30.818259675538|-30.915382193974|-30.915382193974|-31.483782388126|-31.483782388126|-31.483782388126|-31.796147771847|-31.846451822296|-31.846451822296|-31.846451822296|-31.846451822296|-31.846451822296||-31.846451822296|-31.846451822296|-31.846451822296|-31.846451822296|-31.846451822296|-31.846451822296|-31.846451822296|-33.107840757036|30.967060607376|30.967060607376|30.967060607376|30.967060607376|30.967060607376|30.857429020606|30.708533915107|30.615869796082|30.270461810745|29.892090652957|29.771768515391|29.56585337617|29.260765024262|29.260765024262|29.260765024262|29.260765024262||29.260765024262|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175||28.988862778175|28.988862778175|28.988862778175|28.988862778175||28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175|28.988862778175
00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE||42.237421441921||41.778803111059|41.727608672852|41.727608672852|41.727608672852|41.521602158115|41.521602158115|41.521602158115|41.521602158115|41.521602158115|41.521602158115|40.812056970117|40.502562893229|39.684998317779|39.684998317779|39.684998317779|39.672774416673|38.897315963388|38.897315963388|37.582045852784|37.582045852784|37.582045852784|37.582045852784|37.582045852784|37.582045852784|37.582045852784|37.582045852784|37.582045852784|37.582045852784|37.582045852784|37.311163279352|37.062401821147|36.980266484998|36.980266484998|36.980266484998|36.980266484998|36.980266484998|36.980266484998|36.980266484998|36.980266484998|36.980266484998|36.980266484998|36.944403200707|36.944403200707|36.87216263939|36.496349348563|36.496349348563|36.167611879263|-37.96516193825|-37.96516193825|-37.96516193825|-37.96516193825|-37.96516193825|-37.96516193825|-37.96516193825|-37.96516193825|-38.237400737935|-38.600447036087|36.917722483|36.917722483|36.917722483|36.917722483|36.917722483||36.917722483|36.861726729429|36.748862761431|36.59998314343|36.59998314343|36.402760319822|36.004456419539|35.483840618743|35.132045598177|34.949496634964|34.918884047937|34.458479732354|34.329643125135|34.329643125135|34.329643125135|34.329643125135|34.209683935827|34.209683935827|33.984758089391|33.984758089391|33.984758089391|33.984758089391|33.984758089391|33.839175434474|33.422416708606|33.31489606446|33.31489606446|33.31489606446|33.31489606446|33.31489606446|33.31489606446|33.31489606446|32.998771514561|32.493635431557|32.190705051719|32.045784781045|31.763649434586|31.41572175505|30.904134596743|30.842654068499|30.842654068499||30.842654068499|30.721659125284|30.721659125284|30.721659125284|30.721659125284|30.721659125284|30.721659125284|30.65167189129|30.65167189129|30.65167189129||30.65167189129|30.65167189129|30.65167189129|30.65167189129|30.65167189129|30.65167189129|30.65167189129|30.65167189129|30.65167189129|30.65167189129|30.65167189129|30.525470421136|30.239133593573|29.910704980441|29.66372189177|29.66372189177||29.418579574568|29.310955923162|29.310955923162|29.310955923162|29.310955923162|29.310955923162|29.310955923162|29.310955923162|29.310955923162|29.310955923162|29.288032812054|29.288032812054|28.548125789704|28.548125789704|28.398473896519|28.006636687932|27.650946556994|27.650946556994|27.650946556994|27.650946556994|27.650946556994|27.650946556994|27.623551195936|27.588945832602|27.339661349579|27.087401219788|27.074814451456|27.074814451456|27.074814451456|27.074814451456|27.074814451456|27.074814451456|27.074814451456|27.074814451456|27.026239095891|27.026239095891|27.026239095891|27.015294506183|27.015294506183|26.885239097354||26.885239097354|26.58026618083|26.067518012609|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-27.864385482807|-28.122623096063|-28.323025635165|-28.380584217092|-28.788920597476|-28.788920597476|-28.788920597476|-29.126023827043|-29.415450561148|-29.415450561148|-29.415450561148|-29.483832981964|-29.499455157056||-29.499455157056|-29.499455157056|-29.499455157056|-29.499455157056|-29.499455157056|-29.499455157056|-29.499455157056|-30.609386494863|28.684806419414|28.684806419414|28.684806419414|28.684806419414|28.684806419414|28.586063253661|28.427292889776|28.382547451856|28.067552330099|27.730613657725|27.681515637252|27.46446295934|27.162197063007|27.162197063007|27.162197063007|27.162197063007||27.162197063007|26.846884883816|26.754395854541|26.754395854541|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031||26.721231189031|26.721231189031|26.721231189031|26.721231189031||26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031|26.721231189031
00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE||-93.844649678131||-93.844649678131|-93.844649678131|-93.844649678131|-93.844649678131|-93.844649678131|-93.844649678131|-93.844649678131|-94.722388565165|-96.72709667641|91.786662252241|91.786662252241|91.786662252241|91.786662252241|90.69766625982|90.69766625982|87.046295691657|85.870734592926|85.870734592926|84.834473226416|84.834473226416|84.834473226416|84.834473226416|84.834473226416|84.799971048422|84.072745897579|83.473608655188|83.236603318142|83.236603318142|83.236603318142|83.236603318142|82.360949368926|81.819012052897|81.819012052897|81.819012052897|81.819012052897|81.819012052897|80.915198034567|80.915198034567|80.371334811629|80.242592675355|79.872046213313|79.583267433826|79.583267433826|79.583267433826|79.583267433826|79.583267433826|79.583267433826|79.583267433826|79.398075566105|79.398075566105|78.893413633562|78.324055479426|78.324055479426|78.324055479426|78.324055479426|75.752972349403|75.752972349403|75.752972349403|75.752972349403|75.752972349403|75.752972349403|75.752972349403||75.142745478151|74.741941539444|74.131045968442|73.138382866546|72.807694490933|72.276799369944|72.175651036692|72.175651036692|72.175651036692|72.175651036692|72.175651036692|72.175651036692|72.175651036692|72.175651036692|72.175651036692|72.175651036692|72.175651036692|72.175651036692|72.175651036692|72.175651036692|72.175651036692|72.175651036692|72.175651036692|72.175651036692|72.05007835118|71.46619898178|70.544664026387|68.953774519141|68.953774519141|68.953774519141|68.953774519141|68.953774519141|68.518487156956|66.872763304279|66.503902281175|66.016274805628|66.016274805628|66.016274805628|66.016274805628|66.016274805628|66.016274805628||66.016274805628|66.016274805628|66.016274805628|66.016274805628|66.016274805628|66.016274805628|66.016274805628|66.016274805628|65.485862064983|62.055960867831||-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-67.023681733986|-68.093572424849||-68.093572424849|-68.093572424849|-68.093572424849|-68.093572424849|-68.093572424849|-68.093572424849|-68.093572424849|-68.093572424849|-68.093572424849|-68.093572424849|-68.093572424849|-68.093572424849|-68.403738002022|-68.403738002022|-68.403738002022|-68.403738002022|-68.804710790007|-68.855309876504|-68.855309876504|-68.984307240928|-68.984307240928|-69.386824020151|-69.386824020151|-69.386824020151|-69.386824020151|-69.386824020151|-69.449801109901|-70.16867176545|-70.593797858692|-71.238386984376|-71.380431779786|-71.944366914877|-72.31619229013|-72.527670738804|-72.527670738804|-72.684533514036|-73.691042808971|-74.435046412637|72.015040604148|72.015040604148||72.015040604148|72.015040604148|72.015040604148|72.015040604148|72.015040604148|72.015040604148|72.015040604148|72.015040604148|72.015040604148|72.015040604148|72.015040604148|72.015040604148|-75.637735051684|-75.637735051684|-75.637735051684|-75.637735051684|-75.637735051684|-75.637735051684|-75.637735051684|-75.86498479796|-76.118318239324|-76.714795500562|-76.82344587291|-76.82344587291|-76.82344587291|-76.82344587291|-76.836105934935|-76.836105934935||-77.075682975801|-77.908645367128|-78.319608608333|-78.554600028954|-78.554600028954|-78.554600028954|-79.028440136338|-80.473270039453|-81.259718300253|-81.259718300253|-82.358573464718|-83.027304680443|-83.723670358235|-83.872406185528|-85.131871317117|-85.612572331445|-85.612572331445|-85.612572331445|-85.795636754584|-85.964044788758|82.613003806626|81.748310041471|81.748310041471|81.432883262688||81.432883262688|80.215821668114|80.215821668114|80.215821668114|80.215821668114|80.215821668114|80.215821668114|79.676471521022|78.377967200414||77.720297935707|77.720297935707|77.720297935707|77.720297935707||77.720297935707|77.720297935707|77.720297935707|77.720297935707|77.720297935707|77.720297935707
00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||220.69956060768||220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|220.69956060768|209.46173356772|205.92975906532|204.41797621162|-216.40130677976|-216.40130677976|-216.40130677976|-216.40130677976|-216.40130677976|-216.86479256725|-217.47365732298|-218.79852899032|-220.54992668847|-223.04672104077|211.88433934859|211.88433934859|211.88433934859|210.13538553109|209.82243476301|208.2228992823|207.90877748896|206.3575853393|204.71167268196|201.7437757854|200.10900168957|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635||-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.47682620635|-208.87843801303|-210.65619936832|-212.28467020335|-213.95740163925|-215.29279420179|-215.29279420179|-215.29279420179|-215.39321703712|-215.39321703712|-215.39321703712|-215.39321703712|-215.39321703712|-215.39321703712|-215.39321703712|210.09422273117|210.09422273117|210.09422273117|210.09422273117|210.09422273117|210.09422273117|208.08135021481|207.29989749485|207.29989749485|207.29989749485|207.29989749485|207.29989749485|207.29989749485|207.29989749485||207.29989749485|207.29989749485|207.29989749485|207.29989749485|207.29989749485|207.29989749485|207.29989749485|207.29989749485|205.57770932044|204.63625688383||202.16334416942|200.81737447645|200.81737447645|200.81737447645|200.81737447645|200.81737447645|200.81737447645|199.65007957778|199.27953025326|197.81675880733|194.86157404916|-205.63152857242|-205.63152857242|-205.63152857242|-205.63152857242|197.44595437779||197.44595437779|197.44595437779|197.44595437779|197.44595437779|197.44595437779|197.44595437779|196.92718109305|195.77319891898|195.77319891898|195.77319891898|192.46076989668|189.59529395123|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.50968782469|-200.77465568167|-201.89739201446|-204.54319580568|-204.54319580568|-204.73869484458|-204.73869484458|-205.98562066003|-205.98562066003|-205.98562066003|-207.25007096313|197.83381327378|197.83381327378|197.83381327378||197.83381327378|195.20813135292|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167||-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-203.91462552167|-204.9349290483|-204.9349290483|-206.35944702628|194.77450696624|194.77450696624|194.77450696624|194.68112163187|-205.18317791172|-205.18317791172|-205.18317791172|-205.18317791172|-205.18317791172|-205.18317791172|-205.18317791172|-205.18317791172|-205.18317791172|-207.66325374388||-207.99690353351|-207.99690353351|-207.99690353351|-207.99690353351|-209.67961663093|202.99923951648|202.99923951648|202.99923951648|202.99923951648||202.99923951648|202.55248702922|201.18165401792|199.97183189763||198.98204591951|197.1864303823|196.97696387273|196.97696387273|196.88717150139|195.97936200485
00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH||-443.63995810373||-443.63995810373|-443.63995810373|-443.63995810373|-443.63995810373|-443.63995810373|-446.08106306773|-449.81617481159|-451.29483055684|-451.29483055684|-452.97511351013|-452.97511351013|-452.97511351013|-452.97511351013|-452.97511351013|-452.97511351013|-452.97511351013|-452.97511351013|-456.14783127396|-456.14783127396|-458.2142583274|-477.34372991387|-477.34372991387|-482.11523579297|-483.23694174751|-484.05955355515|-484.05955355515|-484.05955355515|-484.05955355515|-488.59756811846|-495.52397027268|-500.2877945928|-502.2221459593|-502.2221459593|-502.2221459593|-502.2221459593|-506.03798248727|-506.03798248727|-506.03798248727|-513.6145447208|-513.6145447208|-523.52892901649|486.12847507373|486.12847507373|486.12847507373|486.12847507373|486.12847507373|486.12847507373|486.12847507373|486.12847507373|486.12847507373|480.67434791155|480.67434791155|471.9192719308|464.60308338177|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314||-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-499.45972058314|-505.35763532973|-505.35763532973|-505.35763532973|-505.35763532973|-505.35763532973|-506.67159518194|-506.67159518194|-506.67159518194|-506.67159518194|-506.67159518194|-506.67159518194|-506.67159518194|-506.67159518194|-506.67159518194|-506.67159518194|-506.67159518194|-506.67159518194|-506.67159518194|-506.67159518194|-506.67159518194|-506.67159518194||-506.67159518194|-508.41594037956|-514.96495003111|-519.86572143628|-519.86572143628|-520.37747395915|-522.74195543599|-522.74195543599|-522.74195543599|-522.74195543599||-522.74195543599|-522.74195543599|-522.74195543599|-522.74195543599|-522.74195543599|-522.74195543599|-522.74195543599|-522.74195543599|-522.74195543599|-522.74195543599|-522.74195543599|-528.71356017139|-534.1406161735|-534.18790557093|-539.09822386841|501.92582050709||501.92582050709|501.92582050709|501.92582050709|501.92582050709|501.92582050709|501.92582050709|501.30033997858|493.08153755758|474.27921626406|469.59524226009|468.02469883825|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-509.49103804215|-512.04116090784|-517.89239368449|-525.65739801206|-530.08807102003|-530.08807102003|-538.84063080459|-541.24957581261|-548.44278859183|-548.44278859183|-552.80783069448|-555.45185787988|-555.45185787988|-555.45185787988|-562.57991478354||-562.57991478354|-562.57991478354|-562.57991478354|-563.45931829247|-564.20041956051|-564.20041956051|-564.20041956051|-567.14411920026|-567.98733852654|-569.16458838019|-575.14042263597|538.71319358574|538.71319358574|538.71319358574|538.71319358574|538.71319358574|538.71319358574|538.71319358574|538.71319358574|538.71319358574|538.71319358574|536.85494409917|535.19991076123|534.22596404743|534.22596404743|526.30716925409|526.09271659038|526.09271659038||526.09271659038|526.09271659038|526.09271659038|526.09271659038|526.09271659038|526.09271659038|522.9002221811|522.9002221811|522.9002221811|505.22113988004|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-567.95943396051||528.79674075141|528.79674075141|528.79674075141|528.79674075141|528.79674075141|528.79674075141|528.79674075141|528.79674075141|528.79674075141||528.79674075141|528.79674075141|524.03194854541|521.55731764772||521.55731764772|521.55731764772|521.55731764772|521.55731764772|521.55731764772|521.55731764772
00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH||-147.99220562532||-147.99220562532|-147.99220562532|-147.99220562532|-147.99220562532|-147.99220562532|-147.99220562532|-148.11286227521|-148.43624186313|-152.5230525842|138.97596881501|138.97596881501|138.97596881501|138.97596881501|138.97596881501|138.97596881501|138.97596881501|138.97596881501|138.97596881501|134.97127819214|134.97127819214|134.97127819214|132.87645615641|132.43806195089|132.43806195089|132.43806195089|132.43806195089|132.43806195089|132.43806195089|132.43806195089|132.43806195089|132.43806195089|132.43806195089|132.05471594939|128.23821452602|127.17204572842|127.17204572842|127.17204572842|125.49839255198|124.21143687416|122.7797318732|122.7797318732|122.7797318732|122.7797318732|122.7797318732|122.7797318732|122.7797318732|122.7797318732|122.7797318732|122.7797318732|122.7797318732|119.5302617059|119.50832972645|119.50832972645|119.50832972645|119.50832972645|119.50832972645|119.50832972645|119.50832972645|119.50832972645|119.50832972645|119.50832972645|119.50832972645||119.50832972645|119.50832972645|117.30037005874|116.84159007908|116.84159007908|116.84159007908|116.84159007908|116.84159007908|116.84159007908|114.84732644691|112.11314029312|110.84094520743|110.84094520743|110.84094520743|110.84094520743|110.84094520743|110.84094520743|110.84094520743|110.84094520743|110.84094520743|110.84094520743|110.84094520743|110.84094520743|109.22938639517|109.07190720027|109.07190720027|109.07190720027|109.07190720027|109.07190720027|109.07190720027|109.07190720027|109.07190720027|109.07190720027|108.3018397908|105.70246906101|105.70246906101|105.18832376069|99.489076588621|98.097941519878|98.097941519878|97.380549680548||97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548||97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548|97.380549680548|95.758424188646|-108.92002245268|-108.92002245268|-108.92002245268|-108.92002245268|-108.92002245268|-110.49785345219|-112.95556808205||-113.55427907012|-114.01619183247|-115.91987412879|-115.91987412879|-118.9055306482|-120.90712892342|-120.90712892342|-120.90712892342|-120.90712892342|-120.90712892342|-120.90712892342|-121.62224392597|-121.62224392597|-127.39480638178|-128.11904918533|-128.11904918533|-128.11904918533|-128.11904918533|-128.11904918533|-128.11904918533|-128.11904918533|-128.11904918533|-128.11904918533|-128.11904918533|-128.11904918533|-128.11904918533|-128.32933608009|-130.03684860813|-130.27860319998|-136.83735511465|-137.36978672203|-137.36978672203|-137.36978672203|-137.36978672203|-137.36978672203|-137.36978672203|-138.18468590327|-138.18468590327|-138.18468590327|-138.18468590327||-138.18468590327|-138.18468590327|-138.18468590327|-138.18468590327|-138.18468590327|-138.18468590327|-138.18468590327|-138.18468590327|-138.18468590327|-138.18468590327|-141.266242987|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101||127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|127.87033176101|124.72858762933|124.72858762933|124.32990466437|123.47181416972|123.37950203656|123.37950203656|123.37950203656|123.37950203656|123.37950203656|123.37950203656||123.37950203656|123.37950203656|123.37950203656|123.37950203656|123.37950203656|123.37950203656|123.37950203656|123.37950203656|123.37950203656||123.37950203656|123.37950203656|121.54379095235|119.9172148616||119.44037172614|119.44037172614|117.87408195401|113.35840750696|112.91651354243|112.91651354243
00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-79.317794118403||-79.317794118403|-79.317794118403|-79.317794118403|-79.317794118403|-79.317794118403|-79.376901515323|-79.376901515323|-82.72490730207|-82.72490730207|76.601617425699|76.601617425699|76.601617425699|76.601617425699|76.601617425699|74.689578579553|74.057311109578|70.856456601924|70.387176341818|69.583532354353|68.632533202699|68.076147646961|65.127940490574|62.520584344172|62.520584344172|62.520584344172|62.520584344172|62.520584344172|62.520584344172|62.520584344172|62.190289119761|62.190289119761|62.166421521638|62.166421521638|62.166421521638|62.166421521638|62.166421521638|62.166421521638|62.166421521638|62.166421521638|62.166421521638|61.638538941599|61.638538941599|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008||-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-66.881674647008|-67.390309880881|-67.390309880881|-67.758679256074|-67.979087680834|-69.554542588148|63.877689024001|63.877689024001|63.877689024001|63.877689024001|63.877689024001|63.877689024001|63.469763910539|61.639742493372|60.925611413599|60.925611413599|60.925611413599|60.925611413599|59.844010579454|59.518901228758|59.297110213011|58.571236333549|56.910400718781|-61.54840919598|-61.54840919598|-61.54840919598|-61.54840919598||-62.967121888356|-64.083661610502|59.212119909838|59.212119909838|59.212119909838|59.212119909838|59.212119909838|58.999573862901|58.643417530977|58.351241782513||58.351241782513|58.351241782513|58.351241782513|57.681380063523|56.816533810816|56.287387750425|56.287387750425|56.036213413591|56.036213413591|56.036213413591|56.036213413591|55.37495900935|54.877730706732|54.724023340512|54.724023340512|54.724023340512||54.724023340512|54.724023340512|54.724023340512|54.082247096486|53.886941625219|53.859541949848|53.859541949848|53.859541949848|53.859541949848|53.859541949848|50.614514769955|50.614514769955|50.614514769955|50.614514769955|-54.250245043231|-54.250245043231|-54.250245043231|-54.250245043231|-54.250245043231|-54.250245043231|-54.250245043231|-54.250245043231|-54.487750314554|-54.905694827858|-55.420773251656|-55.776415436139|-56.012128186083|-56.627919223415|-57.006578262765|-57.304530470591|-57.931144229815|-58.301908483531|-58.301908483531|-58.411142218459|-58.411142218459|-58.411142218459|-58.927658147667|-59.249064625473|-60.112797429497|-60.112797429497||-60.67922070549|-60.744131862302|-60.99264718336|-61.131830229164|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553||-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-61.481896207553|-62.056647631341|-62.056647631341|-62.056647631341|-62.831829226474|-62.878698521698|-63.282719909973|-64.268024139743|-64.791693454695|-65.12283197562|-65.12283197562|-65.90354093014|-65.90354093014|-65.90354093014|-65.90354093014|-65.90354093014|-66.226712263279|-67.128291276487||61.456435212093|61.456435212093|61.456435212093|61.456435212093|61.456435212093|61.456435212093|61.456435212093|61.312147573848|59.269054470481||59.252823402584|59.252823402584|59.252823402584|59.252823402584||59.252823402584|59.252823402584|59.252823402584|59.252823402584|59.252823402584|59.252823402584
00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE||23.374990519171||23.374990519171|23.374990519171|23.374990519171|23.374990519171|23.374990519171|23.374990519171|23.374990519171|23.374990519171|23.374990519171|23.374990519171|23.374990519171|23.374990519171|23.374990519171|23.374990519171|22.923828610982|21.802609135934|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.963214785666|20.580793600182|20.164214484008|19.555795210502|19.204771697413|19.099013800209|-21.550852075175|-21.550852075175|-21.550852075175|-21.550852075175|-21.550852075175|-21.550852075175|-21.550852075175|-21.550852075175|-22.029877975345|-22.029877975345|-22.58097556207|-22.657086667822|-22.657086667822||-22.657086667822|-22.657086667822|-22.657086667822|-23.013429228251|-23.407699019583|-23.894666149519|-24.162962333254|-24.222310049259|-24.222310049259|-24.222310049259|-24.222310049259|-24.222310049259|-24.222310049259|-24.222310049259|-24.222310049259|-24.762525597994|-24.762525597994|-24.762525597994|-25.438673821723|-25.438673821723|-26.69074878829|-33.024165049055|-33.540740426888|-33.553599499453|-34.269555249466|-34.551728423717|-34.909143218599|-35.713492244705|32.388614635089|32.388614635089|32.388614635089|32.388614635089|32.388614635089|32.117642834148|32.117642834148|32.117642834148|32.117642834148|32.117642834148|32.047380926832|31.263199597182|-32.517614806807||-32.517614806807|-32.517614806807|-32.517614806807|-32.517614806807|-32.517614806807|-32.600759895946|-32.600759895946|-32.600759895946|-32.600759895946|-32.600759895946||-32.600759895946|-32.600759895946|-32.600759895946|-32.705289108119|-32.793278513577|-32.793278513577|-32.793278513577|-32.793278513577|-32.793278513577|-32.793278513577|-32.793278513577|-32.793278513577|-32.793278513577|-32.793278513577|-32.891599895372|-32.891599895372||-32.891599895372|-32.891599895372|-32.891599895372|-32.891599895372|-32.891599895372|-32.891599895372|-32.891599895372|-32.891599895372|-32.891599895372|-32.891599895372|-32.891599895372|-32.908270214092|-32.908270214092|-33.883308338566|-33.883308338566|-33.883308338566|-33.883308338566|-34.207009765222|-34.54556568101|-35.338405693405|-35.436007063514|-37.455687088084|-37.455687088084|-37.455687088084|-37.59132103822|-38.120912815701|-38.749346708336|-39.373718446138|-39.86468568736|-40.189097149434|-40.206773686478|-41.205859210833|-41.679845627529|-42.029273360286|-42.495301928028|-43.235333669963|-44.555927105284|-45.370476850245|41.286727749587|41.286727749587||41.286727749587|41.286727749587|41.286727749587|41.286727749587|41.286727749587|41.286727749587|41.286727749587|41.286727749587|41.286727749587|41.286727749587|41.286727749587|41.286727749587|41.286727749587|41.286727749587|41.286727749587|41.286727749587|-45.820229520214|-45.820229520214|-45.820229520214|-45.820229520214|-45.820229520214|-45.820229520214|-46.55744663201|-46.55744663201|-46.55744663201|-46.55744663201|-46.55744663201|-46.55744663201||-46.55744663201|-46.55744663201|-46.55744663201|-46.55744663201|-46.55744663201|-46.55744663201|-46.55744663201|-46.866968272182|-46.866968272182|-47.330330369469|-47.330330369469|-47.94981161488|-48.178679639906|-48.557977869345|-48.86442163502|-49.808837594098|-49.808837594098|-49.808837594098|-49.808837594098|-49.808837594098|-49.808837594098|-49.808837594098|-49.808837594098|-50.297432119504||-50.297432119504|-50.297432119504|-50.297432119504|-50.297432119504|-50.297432119504|-50.297432119504|-50.297432119504|46.91846910631|46.91846910631||46.91846910631|46.91846910631|46.91846910631|45.737744714544||43.975272922301|42.773635630899|42.47348462773|42.411115799429|42.411115799429|42.411115799429
00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH||-691.19475075421||-691.19475075421|-693.26592176324|-693.26592176324|-693.26592176324|-693.26592176324|-693.26592176324|-693.26592176324|661.34524450372|661.34524450372|661.34524450372|661.34524450372|657.28246635939|647.37053282553|638.0422573387|621.73361845142|616.84347905192|-635.52885970382|-635.52885970382|-635.52885970382|-635.52885970382|-635.52885970382|-635.52885970382|-635.52885970382|-635.52885970382|-635.52885970382|-636.03875985972|-640.30358141919|-640.30358141919|-640.30358141919|-641.10788883182|-641.10788883182|-641.10788883182|-641.10788883182|-641.10788883182|-641.10788883182|-641.10788883182|-641.10788883182|-641.10788883182|-641.10788883182|-641.10788883182|-647.82931522763|-652.19531932845|-659.75594156069|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-663.17655906851|-669.05091985259|-672.98976150044||-672.98976150044|-672.98976150044|-672.98976150044|-673.15848472922|-678.30330836342|-688.53037884021|627.99571893188|627.12969353434|622.06227273673|612.88531673981|-662.95620246817|-662.95620246817|-662.95620246817|-662.95620246817|-662.95620246817|-662.95620246817|-662.95620246817|-662.95620246817|-662.95620246817|-662.95620246817|-672.27637449944|-672.27637449944|-672.27637449944|-672.27637449944|-672.27637449944|-672.27637449944|-672.27637449944|-672.27637449944|622.3318159624|622.3318159624|622.3318159624|622.3318159624|622.3318159624|622.3318159624|622.3318159624|622.3318159624|622.3318159624|622.3318159624|622.3318159624|622.3318159624|622.3318159624||617.35701990614|614.0682168041|614.0682168041|614.0682168041|605.4263586506|593.33012289303|589.70236433101|588.17927973086|585.75808167253|573.08035686053||564.95764952277|-607.49827248553|-607.49827248553|-607.49827248553|-607.49827248553|-607.49827248553|-613.07642255337|-617.36658441259|-618.95904721981|-618.95904721981|-621.2236246507|-623.21369058318|-623.21369058318|-630.04912696091|-647.09863854887|-647.09863854887||-661.15549004345|638.1163911139|638.1163911139|635.00719889391|630.7921445501|623.70402671365|619.03310639624|611.57790223497|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-641.79957738154|-648.52454805631|-652.32729392867|-654.42808591901|-660.82051027629|-660.82051027629|-665.96356136436|-665.96356136436|-665.96356136436|-665.96356136436|-665.96356136436|-665.96356136436|-665.96356136436|-665.96356136436|-673.51129097475||-673.51129097475|-673.51129097475|-673.51129097475|-673.51129097475|-673.51129097475|-673.51129097475|-673.51129097475|-673.51129097475|-676.50064430722|-676.50064430722|628.3438804353|628.3438804353|628.3438804353|628.3438804353|628.3438804353|628.3438804353|628.3438804353|628.3438804353|628.3438804353|625.34359515639|625.34359515639|625.34359515639|625.34359515639|623.88244360211|623.88244360211|623.88244360211|623.88244360211|623.88244360211||623.88244360211|623.88244360211|623.88244360211|623.88244360211|623.88244360211|623.88244360211|618.40234597029|618.40234597029|618.40234597029|618.40234597029|618.40234597029|618.40234597029|618.40234597029|618.40234597029|616.15511653491|611.48968365533|610.47558098747|607.46007411694|597.83066164361|597.19850059467|584.12721989903|-620.58882089797|-620.58882089797|-620.58882089797||-620.58882089797|-620.58882089797|-620.58882089797|-620.58882089797|-620.58882089797|-620.58882089797|-623.07425886993|-627.56637962001|601.03931520612||601.03931520612|601.03931520612|596.12035389113|594.81038602378||589.14628191553|587.53447353136|586.40665448255|583.39407871108|578.55282495133|569.98563530833
00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH||516.45619254732||516.45619254732|516.45619254732|516.45619254732|516.45619254732|515.47217194928|512.1834117285|512.1834117285|512.1834117285|512.1834117285|512.1834117285|507.70045083006|506.9904767373|506.9904767373|498.81887280707|489.00348660421|487.36318381662|487.36318381662|487.36318381662|487.36318381662|487.36318381662|487.36318381662|487.36318381662|487.36318381662|487.36318381662|487.36318381662|487.36318381662|487.36318381662|487.36318381662|477.15912229082|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|464.74195403328|463.0410729506|463.0410729506|463.0410729506|463.0410729506|463.0410729506|463.0410729506|463.0410729506|463.0410729506||463.0410729506|463.0410729506|463.0410729506|463.0410729506|463.0410729506|463.0410729506|463.0410729506|457.61178515779|456.86712395733|449.45481254861|449.29641376387|445.25714742752|-472.36660151589|-472.36660151589|-472.36660151589|-472.36660151589|-472.36660151589|-472.36660151589|-472.36660151589|-472.36660151589|-472.36660151589|-472.36660151589|-472.36660151589|-472.36660151589|434.5365570737|434.5365570737|434.5365570737|434.5365570737|434.5365570737|434.5365570737|418.39008932125|-445.44267292949|422.7615789194|422.7615789194|422.7615789194|422.7615789194|422.7615789194|420.48409141375|420.48409141375|420.37905368445|420.37905368445||420.37905368445|420.37905368445|420.37905368445|420.37905368445|417.99451297784|415.3794589999|410.97829225358|408.57259022523|408.57259022523|407.77567160713||407.73351058019|402.41834088446|401.2609284616|401.2609284616|400.06323255173|392.82472582516|391.43754882206|391.43754882206|386.17680847926|386.17680847926|381.82308279459|381.82308279459|381.82308279459|381.82308279459|381.31336163969|381.31336163969||381.31336163969|381.31336163969|381.31336163969|378.15150567659|375.64000576478|374.52112433918|374.52112433918|367.75570856209|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-398.97621463188|-399.45299581109|-399.45299581109|-403.59750083882|-405.90095958525|-405.90095958525|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764||378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|378.32271811764|369.34473426917|368.68629918061|368.68629918061|368.68629918061|368.68629918061|368.60311555821|366.15726858255|366.15726858255|366.15726858255||366.15726858255|366.15726858255|366.15726858255|366.15726858255|366.15726858255|366.15726858255|366.15726858255|366.13697736658|363.80053115329|360.75777027829|357.86253073727|356.48217589982|356.48217589982|356.48217589982|356.48217589982|356.48217589982|356.48217589982|356.48217589982|356.48217589982|356.48217589982|352.16434868318|348.55260646058|341.21118905026|341.21118905026||341.21118905026|338.96098642303|332.41877418043|321.33712838337|321.33712838337|321.33712838337|321.33712838337|321.33712838337|321.33712838337||321.33712838337|320.84731455032|318.23121653865|317.49439844898||314.87933344104|311.69002344352|311.69002344352|311.69002344352|308.47114014341|308.04817765673
00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH||-38.187086247937||-38.187086247937|-38.187086247937|-38.187086247937|-39.027874151354|-39.609666858524|-39.609666858524|-39.609666858524|-39.74062723367|-39.74062723367|-39.74062723367|-41.397364449154|-41.830958710391|-42.88336629495|-42.88336629495|-42.88336629495|-42.88336629495|-44.629375652063|-44.629375652063|-44.629375652063|-44.629375652063|-44.629375652063|-44.629375652063|-44.629375652063|-44.629375652063|-44.629375652063|-45.38391061704|-45.38391061704|-45.38391061704|-45.579459648572|-45.579459648572|-47.523287328573|-47.757819423512|41.868035780319|41.868035780319|41.868035780319|41.868035780319|41.868035780319|41.868035780319|41.868035780319|40.747267671731|40.747267671731|37.960763491116|37.960763491116|36.682513701609|34.940014613658|30.72791811099|30.72791811099|27.665465419716|26.864128184789|26.67569836033|-27.931518215403|-27.931518215403|-27.931518215403|-27.931518215403|-27.931518215403|-27.931518215403|-27.931518215403|-27.931518215403|-28.469186617782|-28.682095575807|-28.682095575807|-28.682095575807||-28.682095575807|-28.682095575807|-28.682095575807|-28.682095575807|-28.682095575807|-29.482359740302|-29.482359740302|-29.482359740302|27.07017390281|27.07017390281|26.286303700673|25.074226156061|-26.897626589312|-26.897626589312|-26.897626589312|-26.897626589312|-26.897626589312|-26.897626589312|-26.897626589312|-26.897626589312|-27.285141413493|-27.856266914786|-28.248671656247|-28.248671656247|-28.248671656247|-28.248671656247|-28.248671656247|-28.248671656247|26.044402474004|26.044402474004|26.044402474004|26.044402474004|26.044402474004|26.044402474004|26.044402474004|26.044402474004|25.837668809447|-28.125343061952|-28.125343061952|-28.125343061952|-28.125343061952||-28.125343061952|-28.125343061952|-28.268802776898|-28.46366992589|-29.173521525287|-29.733358178562|-30.112064558076|-30.489338787749|-30.489338787749|-31.072876621567||-31.342497960806|-31.342497960806|-31.342497960806|-32.089990756622|-32.089990756622|-32.089990756622|-32.089990756622|-32.408045713229|-32.676025954429|-32.676025954429|-32.676025954429|-32.676025954429|-32.676025954429|-32.676025954429|-32.676025954429|-33.346139368684||-34.086266872255|-35.231407877436|31.7448723002|31.7448723002|31.7448723002|31.7448723002|31.326293205826|31.326293205826|31.326293205826|31.326293205826|30.255593083194|30.255593083194|30.255593083194|30.255593083194|30.255593083194|29.972049472388|29.040358805719|27.842138153576|27.842138153576|27.842138153576|27.842138153576|26.150153961736|25.879059198784|24.956038452174|-27.503540011095|-27.503540011095|-27.503540011095|-27.503540011095|-27.503540011095|25.367366399353|25.367366399353|25.367366399353|25.367366399353|25.367366399353|25.367366399353|25.367366399353|25.367366399353|25.367366399353|25.367366399353|25.367366399353||25.183010188547|25.183010188547|25.183010188547|25.183010188547|25.183010188547|25.183010188547|25.183010188547|25.173443084508|25.173443084508|25.173443084508|25.173443084508|25.173443084508|24.604936764803|23.337152452564|22.565476698934|22.565476698934|22.565476698934|-23.683359363278|-24.490955170217|22.156246827418|22.156246827418|22.156246827418|22.156246827418|22.156246827418|22.156246827418|22.156246827418|22.156246827418|22.156246827418||22.156246827418|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.148325007534|-24.624527447065|-24.73836389365|-25.101515195791|-26.322955341278||-27.533599768677|-27.789858454292|-27.789858454292|-27.865398956476|-28.226831940742|26.534494226106|26.534494226106|26.534494226106|26.534494226106||26.534494226106|26.395270684171|25.431538659189|25.431538659189||25.431538659189|25.431538659189|25.431538659189|25.431538659189|25.431538659189|25.431538659189
00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE||-33.27698452325||-33.27698452325|-33.27698452325|-33.27698452325|-33.27698452325|-33.27698452325|-33.27698452325|-33.27698452325|-33.578316077604|-34.387551773101|-34.387551773101|-34.387551773101|-34.387551773101|-34.387551773101|-34.387551773101|-34.387551773101|-34.387551773101|-34.387551773101|-34.752223860225|-34.752223860225|-35.026360497431|-35.061803635202|-35.061803635202|-36.46867032431|-36.758521455112|-37.067802422116|-37.439668280213|-37.439668280213|-37.439668280213|-37.439668280213|-37.439668280213|-37.439668280213|-37.439668280213|-37.439668280213|-37.439668280213|-37.439668280213|-37.439668280213|-37.439668280213|-37.691297326187|-37.814221896175|36.520829556051|36.520829556051|36.520829556051|36.520829556051|36.520829556051|36.520829556051|36.520829556051|36.520829556051|36.299257037444|36.052291195829|36.052291195829|35.94754525604|35.904779121489|35.904779121489|35.765864978467|35.502396500697|35.502396500697|35.502396500697|35.377539463499|35.377539463499|35.377539463499|35.377539463499|35.148931101139||35.012867162819|34.9155810898|34.9155810898|34.9155810898|34.530090498202|34.253156422766|34.138926976002|34.138926976002|34.090197555529|33.877996860066|33.676663966222|33.549068869533|33.351465054553|33.051907879557|32.890715118278|32.890715118278|32.890715118278|32.890715118278|32.890715118278|32.890715118278|32.890715118278|32.431905212258|32.210451804106|32.11883620256|32.047040080956|32.005914876407|-33.605133335851|-33.605133335851|-33.605133335851|-33.605133335851|-33.605133335851|-33.605133335851|-33.605133335851|-33.605133335851|-33.605133335851|-33.605133335851|-33.605133335851|-33.605133335851|-33.701726587903|-33.955804675035|-34.194783997991||-34.373093738002|-34.472537930192|-34.848277917842|33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.360357903879||33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.360357903879|33.197063710338|33.005624852849|32.977127962961|32.977127962961|32.977127962961|32.977127962961||32.977127962961|32.871808296723|32.767286996359|32.74898436374|32.74898436374|32.74898436374|32.74898436374|32.74898436374|32.74898436374|32.663315061139|32.562571476352|32.428967103309|32.308021343357|32.15585495433|32.125950881737|32.110102136963|32.110102136963|32.110102136963|32.110102136963|32.110102136963|32.110102136963|32.110102136963|30.332072079468|30.332072079468|30.212858743456|29.89095440947|29.601615175528|29.555189888292|29.555189888292|29.555189888292|29.555189888292|29.555189888292|29.555189888292|29.555189888292|29.505093082649|29.505093082649|29.505093082649|29.505093082649|29.505093082649|29.505093082649||29.333437055197|29.22118721902|29.22118721902|28.710485574267|-30.259820994147|-30.259820994147|-30.259820994147|-30.259820994147|-30.259820994147|-30.259820994147|-30.472578534824|-30.603866318463|-30.603866318463|-30.603866318463|-30.603866318463|-30.701517347494|-30.988908401241|-31.009065326838|-31.110072648954|-31.185636984454|-31.363746515662|-31.363746515662|-31.363746515662|-31.531385492121|-31.963206369385|-32.273867058207|-32.311556731627|-32.311556731627||-32.311556731627|-32.411643253635|-32.411643253635|-32.521081915988|-32.521081915988|-32.521081915988|-32.521081915988|-32.521081915988|-32.521081915988|-32.738979118283|-32.825167672233|-32.825167672233|-32.825167672233|-32.825167672233|-32.825167672233|-32.825167672233|-32.825167672233|-32.872408143233|-32.92045311525|-32.949911398523|-32.949911398523|-32.949911398523|-33.150448121692|-33.150448121692||-33.228390787444|-33.228390787444|-33.242395669838|-33.242395669838|-33.26993431716|-33.482893993113|32.120342043074|32.120342043074|32.120342043074||31.925100727249|31.845947287004|31.61577396649|31.557642499247||31.557642499247|31.557642499247|31.557642499247|31.557642499247|31.557642499247|31.557642499247
00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH||-671.18787451912||-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-671.18787451912|-673.07162042381|-679.89254618487|-686.19676219977|-709.58285611987|-709.58285611987|-722.60427616835|-732.08586206816|-732.08586206816|-732.08586206816|-732.08586206816|-732.90055633354|-732.90055633354|-742.13202344894|-742.44500204722|-746.4576363304|-746.4576363304|-746.4576363304|-746.45937998473|-746.45937998473|-746.45937998473|-754.71763995157|-766.16127610721|-771.8669228611|-789.31998115751|-806.28279427658|-850.11067684496|750.50609851018|728.88732353996|721.13043653049|721.13043653049|721.13043653049|721.13043653049|721.13043653049|721.13043653049|721.13043653049|721.13043653049|721.13043653049|721.13043653049|721.13043653049|-799.49661491933|-799.49661491933|-799.49661491933|-799.49661491933|-799.49661491933|-799.49661491933|-799.49661491933|-799.49661491933|-799.49661491933|-799.49661491933|-799.49661491933|-799.49661491933|-803.27625114192|-812.44415274449|722.24687719494|722.24687719494|722.24687719494||722.24687719494|722.24687719494|722.24687719494|722.24687719494|722.24687719494|722.24687719494|722.24687719494|722.24687719494|708.79428005385|705.07553887278|705.07553887278|704.54201110105|-818.38205263182|-818.38205263182|-818.38205263182|-818.38205263182|-818.38205263182|-818.38205263182|-818.38205263182|-818.38205263182|-831.50723607854|-870.33170554923|-870.33170554923|-870.33170554923|-870.33170554923|-870.33170554923|-870.33170554923|-870.33170554923|-870.33170554923|-870.33170554923|-870.33170554923|-873.46304414324|-895.50796273077|817.90776522616|817.90776522616|817.90776522616|817.90776522616|817.90776522616|807.71080698415|796.44771739558|792.82864308779||792.82864308779|792.82864308779|792.82864308779|792.82864308779|792.82864308779|792.82864308779|792.82864308779|792.82864308779|792.82864308779|792.82864308779||792.82864308779|769.57128827246|758.02183567045|758.02183567045|750.62091441682|728.87159439614|728.87159439614|728.87159439614|728.87159439614|728.87159439614|728.87159439614|728.87159439614|728.87159439614|728.87159439614|728.87159439614|728.87159439614||720.21924862918|718.65779754913|713.72642720845|707.61661332081|706.45704092394|701.05150640024|701.05150640024|690.88806361637|665.8571310823|665.8571310823|665.8571310823|658.74488224639|656.54670061464|656.54670061464|644.98502557541|644.98502557541|644.98502557541|644.98502557541|644.98502557541|644.98502557541|629.50696540172|-691.67429358744|-691.67429358744|-691.67429358744|-691.67429358744|-697.24478665749|-710.69692549617|-727.20323330896|-727.20323330896|-727.20323330896|-727.20323330896|-727.20323330896|-727.20323330896|-727.20323330896|-727.20323330896|-727.20323330896|-727.20323330896|678.69938081644|678.69938081644|678.69938081644||678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|678.69938081644|676.22247304377|676.22247304377|676.22247304377|656.48634835809|637.29928802483|635.34533427666|635.34533427666|632.6767752271|632.62872618279|632.62872618279|618.59819395204|618.59819395204||618.59819395204|608.44473332454|605.58127243308|603.80373976294|603.80373976294|591.14473621121|-639.88689014228|-639.88689014228|-639.88689014228|-639.88689014228|-639.88689014228|-639.88689014228|-639.88689014228|-644.87656033604|-645.34115055381|-645.34115055381|606.09668495832|595.62617569696|583.43544497032|583.43544497032|564.66885921182|547.66037254004|-582.08197906175|-582.08197906175||-582.08197906175|-582.08197906175|-582.08197906175|-582.08197906175|-582.08197906175|-582.08197906175|-585.98834872421|-590.90776607921|559.13039436993||559.13039436993|559.13039436993|559.13039436993|556.04276064432||548.69099840239|548.69099840239|548.69099840239|548.69099840239|548.69099840239|548.69099840239
00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE||-32.626786658391||-32.626786658391|-32.626786658391|-32.626786658391|-32.626786658391|-32.626786658391|-32.626786658391|-32.626786658391|-33.116151647684|-33.125168726308|-33.710394803221|-33.710394803221|-34.063771397466|-34.62808201776|-34.633292653671|-34.970074629906|-35.076419942325|-35.076419942325|-35.24241226773|-35.282678695305|-35.401765205958|-35.401765205958|34.379107216914|34.379107216914|34.379107216914|34.379107216914|34.379107216914|34.379107216914|34.379107216914|34.379107216914|34.379107216914|34.250193877376|-35.782284680007|-35.782284680007|-35.782284680007|-35.782284680007|-35.782284680007|-35.782284680007|-35.782284680007|-35.782284680007|-35.782284680007|-36.226369867677|34.479677913433|34.479677913433|34.479677913433|34.479677913433|34.479677913433|34.479677913433|34.479677913433|34.479677913433|34.479677913433|34.479677913433|34.479677913433|34.479677913433|34.479677913433|34.479677913433|34.479677913433|34.479677913433|34.479677913433|34.479677913433|34.479677913433|34.301757940634|34.301757940634||34.301757940634|34.301757940634|34.301757940634|34.301757940634|34.301757940634|33.942509687592|33.70501818867|33.70501818867|33.70501818867|33.70501818867|33.70501818867|33.70501818867|33.70501818867|33.70501818867|33.70501818867|33.70501818867|33.70501818867|33.70501818867|33.70501818867|33.70501818867|33.70501818867|33.092242720078|32.979158086192|32.25246945247|32.25246945247|32.25246945247|32.25246945247|32.25246945247|32.25246945247|32.25246945247|32.25246945247|32.25246945247|31.89052116457|-33.275618978923|-33.275618978923|-33.275618978923|-33.275618978923|-33.275618978923|-33.391800611754|-33.577041453833|-33.577041453833||-33.577041453833|-33.577041453833|-33.979433859713|-33.979433859713|-34.041039402095|-34.204487622676|-34.510335469974|-34.510335469974|-34.510335469974|-34.510335469974||-34.510335469974|-34.510335469974|-34.510335469974|-34.723706272722|-35.443562855854|-35.676179636997|-35.972421157672|-36.300460188862|-36.300460188862|-36.375790646828|-36.375790646828|-36.375790646828|-36.375790646828|-36.375790646828|-36.698656138619|-37.160172207312||-37.556624751438|-37.556624751438|-37.556624751438|-37.556624751438|-37.627190666863|-37.627190666863|-37.806527362457|-37.806527362457|-37.806527362457|-37.806527362457|-37.806527362457|-37.806527362457|-38.071141598612|-38.090155042972|-38.362949598461|-38.813834760619|-39.135373007404|-39.242079508688|36.651852760638|36.651852760638|36.651852760638|36.651852760638|36.526361889708|36.526361889708|36.311511617091|-37.792935315013|-37.792935315013|-37.792935315013|-37.792935315013|-37.792935315013|-37.809374216795|36.019803844561|36.019803844561|36.019803844561|36.019803844561|36.019803844561|36.019803844561|36.007557377407|35.954509824723|35.690009746518||35.366123898787|35.110137021059|34.916818234119|34.490355594062|-35.98674723615|-35.98674723615|-35.98674723615|-35.98674723615|-35.98674723615|-35.98674723615|-35.98674723615|-36.294164307799|-36.360322702686|-36.360322702686|-36.360322702686|-36.552025411703|-36.793129720939|-36.793129720939|-36.793129720939|-36.945700317238|-36.950787710505|-36.950787710505|-36.950787710505|-36.950787710505|-36.950787710505|-36.950787710505|-36.950787710505|-36.950787710505||-36.950787710505|-36.950787710505|-36.950787710505|-37.803084419693|-37.803084419693|-37.803084419693|-38.135092892609|-38.514953206809|36.582329345422|36.582329345422|36.582329345422|36.582329345422|36.582329345422|36.582329345422|36.582329345422|36.582329345422|36.582329345422|36.582329345422|36.582329345422|36.582329345422|36.582329345422|36.582329345422|36.582329345422|36.582329345422||36.582329345422|36.582329345422|36.582329345422|36.582329345422|36.516859041055|36.516859041055|36.516859041055|36.516859041055|35.922065084068||-37.605527121057|-37.605527121057|-37.605527121057|-37.605527121057||-37.605527121057|-37.605527121057|-37.745586190212|35.798992568227|35.798992568227|35.798992568227
00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH||-76.117030651571||-76.117030651571|-76.117030651571|-76.117030651571|-76.117030651571|-76.117030651571|-76.117030651571|-76.896164716617|-77.498898414921|-79.049561928986|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-80.866048068753|-81.064223416372|-81.541636925852|-82.945153852211|-84.894056156726|-85.694003877211|-88.276865416155|77.56767526138|76.540573868073|76.540573868073|76.540573868073|76.540573868073|76.540573868073|76.540573868073|76.540573868073|76.540573868073|76.540573868073|76.540573868073|76.540573868073|76.540573868073|-82.048347632314|-82.048347632314|-82.048347632314|-82.048347632314|-82.048347632314|-82.048347632314|-82.048347632314|-82.048347632314|-82.048347632314|-82.048347632314|-82.048347632314|-82.048347632314|-82.797689826649|-84.111904576268|-85.831230643553|-86.176861766491|-88.958715442721||-91.079963688391|-91.166179661771|-91.198533381378|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666|-91.265479014666|-93.013156173793|-98.699728698827|-99.811161182665|-99.811161182665|-101.29336664209|-101.29336664209|-102.00296446492|-105.21923792814|-106.25192126488|-106.25192126488|-106.25192126488|-107.73452567232|-110.75365998096|103.5240465906|103.5240465906|103.5240465906|103.5240465906|103.5240465906|102.49487291737|100.77955358739|99.684310116053||99.684310116053|99.684310116053|99.684310116053|99.684310116053|99.684310116053|99.684310116053|99.684310116053|99.684310116053|99.684310116053|99.684310116053||99.684310116053|96.454508001804|95.019010101424|94.818790368092|93.640320172853|90.522271013863|89.510190805469|89.081789488152|89.081789488152|89.081789488152|89.081789488152|89.081789488152|89.081789488152|89.081789488152|89.081789488152|89.081789488152||89.081789488152|88.970821904424|88.264967052183|88.264967052183|-95.427975394356|-95.427975394356|-95.427975394356|-95.427975394356|-95.427975394356|-95.427975394356|-95.427975394356|-95.427975394356|-95.427975394356|-95.427975394356|-95.427975394356|-95.427975394356|-95.427975394356|-95.427975394356|-95.427975394356|-95.427975394356|-95.427975394356|-95.427975394356|-95.427975394356|-95.427975394356|-95.427975394356|-96.935953698806|-98.267003574032|-98.689448357654|-98.689448357654|-98.689448357654|-98.689448357654|-98.689448357654|-98.689448357654|-98.689448357654|-98.689448357654|-98.689448357654|-98.689448357654|-98.689448357654|-98.689448357654|-98.689448357654||-98.689448357654|-98.689448357654|-98.689448357654|-98.689448357654|-98.689448357654|-98.689448357654|-98.689448357654|-98.689448357654|-98.689448357654|-98.689448357654|-100.2587956334|-100.75266444957|93.047936029075|93.047936029075|93.047936029075|93.047936029075|91.516335692259|91.516335692259|91.516335692259|89.372232664793|87.036753716718|87.036753716718|87.036753716718|87.036753716718|86.711141345469|86.711141345469|86.711141345469|86.711141345469||86.711141345469|84.575302721502|84.575302721502|84.441682964492|84.441682964492|82.363175451676|82.151967159513|82.151967159513|82.151967159513|82.151967159513|82.151967159513|82.151967159513|82.151967159513|82.151967159513|82.151967159513|82.151967159513|82.151967159513|79.270487378707|77.969776169594|77.969776169594|75.41286470287|-78.991549142675|-78.991549142675|-78.991549142675||-78.991549142675|-78.991549142675|-78.991549142675|-78.991549142675|-78.991549142675|-78.991549142675|-79.007497399467|-79.13267007737|74.579002025787||74.579002025787|74.579002025787|74.561499307623|73.936274950229||72.658974798215|72.259311485045|72.259311485045|72.259311485045|72.05939012662|72.05939012662
00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH||300.84629567169||300.84629567169|300.84629567169|300.84629567169|300.84629567169|300.84629567169|300.84629567169|300.84629567169|300.84629567169|300.84629567169|300.84629567169|299.49754728767|292.14109753135|292.14109753135|292.14109753135|292.14109753135|292.14109753135|292.14109753135|291.94444220335|282.65627099698|282.65627099698|282.65627099698|282.65627099698|282.65627099698|282.18979688955|273.89647480851|273.89647480851|273.89647480851|268.78747512903|265.56878275|265.56878275|265.56878275|263.44309906522|254.19733751658|253.23787013079|253.23787013079|253.23787013079|253.23787013079|253.23787013079|253.23787013079|253.23787013079|253.23787013079|253.23787013079|253.23787013079|253.23787013079|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-272.77096089826|-279.2746160568|252.53190441219|252.53190441219|252.53190441219|252.53190441219||252.53190441219|252.53190441219|252.53190441219|252.53190441219|252.53190441219|246.92613538204|245.73564389824|245.73564389824|-261.18361303017|-261.18361303017|-261.18361303017|-261.18361303017|-261.18361303017|-261.18361303017|-261.18361303017|-261.18361303017|-261.18361303017|-261.18361303017|-261.18361303017|-261.18361303017|-268.86072393705|-281.43121122051|-281.43121122051|-281.43121122051|-281.43121122051|-281.43121122051|-282.93411184604|-298.44345862396|-306.03871991908|-306.03871991908|-306.10747356189|-307.76019679649|-307.76019679649|-307.76019679649|-307.76019679649|-307.76019679649|-307.76019679649|-307.76019679649|-311.89856054103|-319.06284863988|-320.895383173||-321.94207478206|-322.23791923838|-322.23791923838|-323.14769787609|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692||-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-325.45955367692|-327.20187733579||-328.01389629371|-328.01389629371|-330.74960339872|-348.27816786598|-352.50739897435|-358.81321545382|-365.95357577822|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-367.93096778435|-371.30942797708|-374.07824828942|-381.38471611693|-385.95793076306|-392.44669681953|-394.98564017002|-396.2873876645|-405.69541995546|-416.26874868098|-420.6552465406|-432.39348580738||-437.06986636475|-438.91346167807|-441.74570591454|-449.78955218532|-456.58451151559|445.90276850916|-475.49291941118|-475.49291941118|-475.49291941118|-475.49291941118|-475.49291941118|-475.49291941118|-475.49291941118|-475.49291941118|-475.49291941118|-475.49291941118|-475.49291941118|-475.49291941118|-475.88844821479|-475.88844821479|-475.88844821479|-475.88844821479|-475.88844821479|-475.88844821479|-475.88844821479|-475.88844821479|-475.88844821479|-477.64772274788||-484.53302439381|-487.8341961418|-487.8341961418|-487.8341961418|-487.8341961418|-487.8341961418|-487.8341961418|-487.8341961418|-487.8341961418|-488.23798079341|-492.08424225375|-492.08424225375|-494.52840157683|-494.52840157683|-494.52840157683|-494.52840157683|-494.52840157683|-494.52840157683|-494.52840157683|-494.52840157683|-494.52840157683|-494.52840157683|-494.52840157683|-501.65015878871||-509.2907527665|-509.2907527665|-512.98417957399|484.35747992258|484.35747992258|484.35747992258|484.35747992258|484.35747992258|484.35747992258||484.35747992258|481.83218899547|477.39161237941|477.2829014909||474.4956902795|474.4956902795|472.03465878224|468.91599694066|462.31799829458|462.31799829458
00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH||275.48480585621||275.48480585621|275.48480585621|274.7109059074|271.41845086122|271.41845086122|271.41845086122|271.41845086122|271.41845086122|271.41845086122|271.41845086122|271.41845086122|269.93550780641|267.59391004098|263.89126906408|260.14363961764|256.67849843312|253.79825581276|253.79825581276|253.79825581276|253.79825581276|253.79825581276|253.79825581276|253.79825581276|253.79825581276|253.79825581276|253.79825581276|253.79825581276|253.67506566272|253.47236299764|252.28932836597|250.37291599484|250.37291599484|250.37291599484|250.37291599484|248.05492524274|246.44212308601|243.25763920364|242.19849553172|241.05621550415|241.05621550415|241.05621550415|241.05621550415|241.05621550415|241.05621550415|236.20357664795|233.93341741265|232.60546694532|231.38683468181|231.38683468181|231.38683468181|226.5437096101|222.0035595874|221.26017940945|221.26017940945|221.26017940945|221.26017940945|221.26017940945|221.26017940945|221.26017940945|221.26017940945|221.26017940945|221.26017940945||221.26017940945|219.3990345896|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-228.64035525793|-232.72928741766|-239.6822642043|-246.38195405567|-249.19345256949|-249.19345256949|-249.19345256949|-249.19345256949|-252.38883900272|237.69841474221|237.69841474221|237.69841474221|237.69841474221|237.69841474221|237.69841474221|233.35223497755|233.35223497755|233.35223497755|233.35223497755|233.35223497755|233.35223497755|233.35223497755||233.35223497755|233.35223497755|233.35223497755|233.35223497755|233.35223497755|233.35223497755|233.35223497755|232.47692992297|231.72159287231|230.84202529493||230.84202529493|227.65363769071|225.37393442221|225.37393442221|-240.39337804545|-240.39337804545|-240.39337804545|-240.39337804545|-240.39337804545|-240.39337804545|-240.39337804545|-240.39337804545|-240.39337804545|-240.39337804545|-242.76958166482|-246.04697377367||-246.04697377367|-246.04697377367|-247.58819396351|-247.58819396351|-247.58819396351|-247.58819396351|-247.58819396351|-247.58819396351|-247.58819396351|-247.58819396351|-247.58819396351|-247.58819396351|-247.84965480538|-249.2187362325|-249.2187362325|-249.2187362325|-249.2187362325|-249.2187362325|-252.73365587889|-252.73365587889|-252.73365587889|-252.73365587889|-252.73365587889|-252.73365587889|-252.73365587889|-252.88018072643|-254.80464552286|-257.65348729428|243.74664096009|243.74664096009|243.74664096009|243.74664096009|243.45533912008|243.45533912008|243.45533912008|243.45533912008|243.45533912008|243.45533912008|243.45533912008|243.45533912008||243.45533912008|243.45533912008|243.45533912008|243.45533912008|243.45533912008|243.1639388118|240.01492723203|239.0322572536|239.0322572536|239.0322572536|239.0322572536|239.0322572536|239.0322572536|237.61154033336|237.61154033336|237.61154033336|237.61154033336|237.61154033336|237.61154033336|237.61154033336|236.98707792093|236.98707792093|236.46039886111|236.46039886111|236.46039886111|-249.46816199627|-249.46816199627|-249.46816199627||-249.46816199627|-249.46816199627|-249.46816199627|-252.40406484964|236.78841629371|236.78841629371|236.78841629371|236.48713175837|233.64913375713|233.27205563594|233.27205563594|232.83434066812|232.83434066812|232.83434066812|232.83434066812|232.83434066812|232.83434066812|228.36982727095|226.43369462804|225.36593222967|222.2105922208|219.42232550358|216.632730414|216.632730414||216.632730414|216.632730414|216.46859683031|216.46859683031|216.46859683031|216.46859683031|216.46859683031|216.46859683031|216.46859683031||216.46859683031|214.6995444721|213.8789417949|212.32409887476||211.67007810505|211.67007810505|211.67007810505|211.67007810505|210.09397529928|209.56857749454
00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE||85.803770240602||85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|85.803770240602|84.47807501031|81.543976234872|78.105525148664|76.974231035074|76.974231035074|76.484354458501|76.484354458501|76.484354458501|75.066782697759|74.484286768262|73.977741736368|73.977741736368|73.977741736368|73.19082866134|72.851483326657|72.851483326657|71.943745814114|71.943745814114|68.49916120188|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211|65.89041607211||65.89041607211|62.174909558613|62.174909558613|62.174909558613|62.174909558613|62.174909558613|61.314978476316|61.314978476316|60.404420291881|59.509356405448|59.432199798371|57.814669223125|-66.912361830209|-66.912361830209|-66.912361830209|-66.912361830209|-66.912361830209|-66.912361830209|-66.912361830209|-66.912361830209|-69.496790481645|-73.025102795994|-73.025102795994|-73.025102795994|-74.074225625105|-74.074225625105|-74.074225625105|-75.341360737557|-76.680345565032|-76.680345565032|-76.680345565032|67.403240024893|67.403240024893|67.403240024893|-75.456204764692|-75.456204764692|-75.456204764692|-75.456204764692|-75.456204764692|-75.456204764692|-75.456204764692||-75.456204764692|-75.456204764692|-75.456204764692|-75.456204764692|-75.456204764692|-75.456204764692|-75.746894589892|-76.177558650869|-76.177558650869|-76.177558650869||-76.177558650869|-76.177558650869|-76.177558650869|-76.177558650869|-76.177558650869|-76.177558650869|-76.177558650869|-76.177558650869|-76.177558650869|-76.177558650869|-76.177558650869|-78.696179856081|-79.549760324073|70.318808389506|70.318808389506|70.318808389506||69.68025210257|67.913055874194|66.925620265896|66.386242332386|66.364713923056|66.360235708642|66.042485256645|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-71.138873400508|-72.837258990405|-74.123064765001|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136||-74.254873266136|-74.254873266136|-74.254873266136|-74.254873266136|-74.606321022197|-74.606321022197|-74.606321022197|-74.606321022197|-76.642439843757|-76.642439843757|-76.642439843757|-79.648615732836|-82.598629093885|-83.29847897503|74.919445120586|74.919445120586|73.348969445508|70.813631466011|70.690700560785|67.944664458408|-72.336667551635|-72.336667551635|-72.336667551635|-72.336667551635|-72.336667551635|-72.336667551635|-72.336667551635|-72.721294736463||65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|65.266320484295|63.643981966726|63.643981966726|63.237202151342|62.048555250217|59.956091497564|59.956091497564||59.956091497564|58.005377025763|57.375835725015|57.375835725015|55.728149966339|-61.793693245385|-61.793693245385|-61.793693245385|56.884642091507||56.884642091507|56.884642091507|56.645714087745|56.131627289742||55.058474240799|54.387968936601|54.387968936601|54.387968936601|54.21783912996|54.21783912996
00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH||-33.583638028293||-33.583638028293|-33.583638028293|-33.583638028293|-33.583638028293|-33.583638028293|-33.583638028293|-33.771820841|-34.116417365787|-34.988415734755|-34.988415734755|-34.988415734755|-35.305200392962|-35.305200392962|-35.305200392962|-36.099388766025|-38.31352366701|-38.31352366701|-38.31352366701|-38.31352366701|35.796942464069|35.796942464069|35.796942464069|35.796942464069|35.796942464069|35.796942464069|35.796942464069|35.796942464069|35.796942464069|35.796942464069|35.646533732006|35.646533732006|35.627027887315|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864||-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-37.853358433864|-38.243175901993|34.018887348132|34.018887348132|34.018887348132|34.018887348132|34.018887348132|34.018887348132|34.018887348132|34.018887348132|32.508889770032|32.508889770032|32.508889770032|32.508889770032|32.508889770032|32.508889770032|32.508889770032|32.508889770032|32.508889770032|32.057098811999|31.785666194376|29.652180760506|29.652180760506|-31.59772358693|-31.59772358693|-31.59772358693|-31.59772358693|-31.59772358693||-31.830769972022|-31.830769972022|-32.385021267132|29.690193795761|29.690193795761|29.690193795761|29.690193795761|29.690193795761|29.690193795761|29.690193795761||29.690193795761|29.690193795761|29.690193795761|29.690193795761|29.690193795761|29.690193795761|29.690193795761|29.690193795761|29.408548831499|-31.779880818672|-31.779880818672|-31.779880818672|-31.779880818672|-31.779880818672|-31.779880818672|-32.015014329746||-32.015014329746|-32.358904166569|-32.470828348682|-32.470828348682|-32.470828348682|-32.470828348682|-32.470828348682|-32.470828348682|-32.470828348682|-32.470828348682|-32.470828348682|-32.470828348682|-32.470828348682|-33.964033026314|-33.964033026314|-33.964033026314|-33.964033026314|-34.088250283371|-34.088250283371|-34.191033133278|-34.191033133278|-34.191033133278|-34.526737275399|-34.895062515777|-35.226631224636|-35.226631224636|-35.226631224636|-35.226631224636|-35.226631224636|-35.819036338599|-36.430872649916|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408||-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.60871233408|-36.689401567693|-36.77766793383|-37.410606943378|-37.410606943378|-37.410606943378|-37.836506511116|-38.115007878833|-38.832229933797|-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102||-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102|-38.932733879102|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|-39.61738006116|36.37906805716||36.37906805716|36.37906805716|36.37906805716|36.37906805716|33.700074161005|33.649294898658|33.649294898658|33.649294898658|33.649294898658||33.649294898658|33.360604018799|32.724560122613|32.224235910977||32.066372123918|31.579379654177|31.579379654177|31.476254781361|31.228518743241|31.228518743241
00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH||1921.7404280317||1921.7404280317|1921.7404280317|1866.4931622227|-2063.6024480319|-2063.6024480319|-2063.6024480319|-2063.6024480319|-2063.6024480319|-2063.6024480319|-2063.6024480319|-2063.6024480319|-2063.6024480319|-2063.6024480319|-2063.6024480319|-2064.4200038353|1970.2397906604|1951.0747163318|1951.0747163318|1951.0747163318|1951.0747163318|1951.0747163318|1951.0747163318|1951.0747163318|1951.0747163318|1951.0747163318|1951.0747163318|1951.0747163318|1951.0747163318|-2097.1029651966|-2097.1029651966|-2097.1029651966|-2097.1029651966|-2097.1029651966|-2097.1029651966|-2097.1029651966|-2097.1029651966|-2097.1029651966|-2097.1029651966|-2097.1029651966|-2102.6992649862|-2137.2683212304|1990.1953004029|1990.1953004029|1990.1953004029|1990.1953004029|1981.8144263165|1981.8144263165|1981.8144263165|1980.2333291716|1980.2333291716|1978.1369913521|1978.1369913521|1978.1369913521|1978.1369913521|1937.7670943408|1906.4097898833|1906.4097898833|1906.4097898833|1906.4097898833|1906.4097898833|1906.4097898833|1906.4097898833||1906.4097898833|1888.3229440821|1888.3229440821|1888.3229440821|1856.9416218614|1856.9416218614|1856.9416218614|1856.9416218614|1856.9416218614|1842.5014399262|1815.5238167149|1779.6442676498|1733.3492622325|1732.7057435721|1705.7002565297|1695.3681032297|1655.6878664357|1646.4548952693|1602.0392797914|1561.3380315411|1561.3380315411|-1773.0756920693|1607.1505211096|1607.1505211096|1607.1505211096|1607.1505211096|1607.1505211096|1607.1505211096|1607.1505211096|1607.1505211096|1607.1505211096|1607.1505211096|1607.1505211096|1607.1505211096|1607.1505211096|1596.7711410766|1578.5791134575|1567.2000525504|1566.3856513798|1549.8402410773|1549.8402410773||1549.8402410773|1549.8402410773|1549.8402410773|1549.8402410773|1549.8402410773|1534.1809020867|-1678.3163083038|-1678.3163083038|-1678.3163083038|-1678.3163083038||-1678.3163083038|-1685.5514251879|-1690.0060323268|-1707.4272271421|-1707.4272271421|-1707.4272271421|-1722.3653353879|-1735.0464243568|-1747.9532549819|-1759.5703280723|-1796.2208967514|1643.0477991119|1643.0477991119|1643.0477991119|1643.0477991119|1643.0477991119||1643.0477991119|1643.0477991119|1643.0477991119|1643.0477991119|1637.0991848857|1610.1896392935|1602.3941074073|1567.9776106609|1556.9255622324|1556.9255622324|1556.9255622324|1556.5728699826|1547.3447470293|1527.4297441493|1524.4662969389|1514.0581467724|1346.7951508734|-1466.0845522194|-1466.0845522194|-1466.0845522194|-1466.0845522194|-1466.0845522194|-1466.0845522194|-1466.0845522194|-1466.0845522194|-1478.1806778675|-1500.704103338|-1521.8214470141|-1533.4594582708|-1579.4417632588|-1581.5083163735|-1581.5083163735|-1581.5083163735|-1595.6736894709|-1608.2867377607|-1608.2867377607|-1621.7609451752|-1621.7609451752|-1621.7609451752|-1640.2783744633||-1640.2783744633|-1640.2783744633|-1640.2783744633|-1640.2783744633|-1640.2783744633|-1640.2783744633|-1640.2783744633|-1640.2783744633|-1654.6535161137|-1677.3011547856|-1681.9817642942|-1681.9817642942|-1681.9817642942|-1681.9817642942|-1683.4212259323|-1683.4212259323|-1694.0419152611|-1699.0293131265|-1746.6119497521|-1759.4590715019|-1766.2135256534|-1766.2135256534|-1797.1234608497|-1816.6474129052|-1816.6474129052|1659.4390894602|1659.4390894602|1659.4390894602||1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1642.2928630721|1629.7281608462|1572.945203132|1553.2555165328|1553.2555165328|1553.2555165328||1518.5050715382|-1612.3653351391|-1612.3653351391|-1612.3653351391|-1612.3653351391|-1612.3653351391|-1612.3653351391|-1612.3653351391|1522.5376404591||1522.5376404591|1522.5376404591|1522.5376404591|1522.5376404591||1522.5376404591|1522.5376404591|1522.5376404591|1522.5376404591|1510.3303965678|1510.3303965678
00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||-596.05481990705||-596.05481990705|-596.05481990705|-596.05481990705|-596.05481990705|-596.05481990705|-596.05481990705|-596.05481990705|-596.05481990705|-599.1656305604|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|560.39387125696|554.42805678088|554.42805678088|554.42805678088|554.42805678088|554.42805678088|552.03561959485|539.95790550687|539.81319767136|539.81319767136|533.21245867564|531.62052793499|531.62052793499|531.62052793499|529.83494433646|529.83494433646|521.63447930288|513.95544833024|499.41289031593|495.72478874622|493.49945350338|493.49945350338|493.49945350338|493.49945350338|493.49945350338|493.49945350338|493.49945350338|493.49945350338|493.49945350338|493.49945350338||493.49945350338|493.49945350338|493.49945350338|493.49945350338|493.49945350338|493.49945350338|493.49945350338|490.70243979217|485.45661238301|483.87481545307|483.87481545307|483.87481545307|478.07700442051|472.35050729883|460.16106373169|460.16106373169|460.16106373169|-501.25047814543|-501.25047814543|-501.25047814543|-501.25047814543|-501.25047814543|-501.25047814543|-501.25047814543|-501.25047814543|-501.25047814543|-501.25047814543|-514.97562723352|-517.91093622755|-517.91093622755|-517.91093622755|-517.91093622755|-517.91093622755|-538.83098037056|-542.81724428923|496.26697945847|496.26697945847|496.26697945847|495.6080990222|495.6080990222|488.15286725394||486.70066002102|486.70066002102|486.70066002102|486.70066002102|486.70066002102|478.38913717282|478.38913717282|478.38913717282|478.38913717282|478.38913717282||478.38913717282|478.38913717282|478.38913717282|478.38913717282|478.38913717282|471.83625782874|466.59085410333|464.37429874592|464.37429874592|458.16698273743|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285||-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-493.59344599285|-496.33058465894|-496.60656825328|-496.60656825328|-528.69841478653|-528.69841478653|-528.69841478653|-534.16545293935|486.21395222935|486.21395222935|486.21395222935|486.21395222935|486.21395222935|486.21395222935|486.21395222935|486.21395222935|486.21395222935|483.44824512571|482.26811883814|477.7482665307|477.7482665307|477.7482665307||477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|477.7482665307|469.58356209703|469.58356209703|469.58356209703|466.45394601765|456.18160004022|455.51511536045|453.28660563114|453.28660563114|453.28660563114|448.06596351865|446.10589834173|446.10589834173||446.10589834173|446.10589834173|440.11502560219|440.11502560219|440.11502560219|438.32976138416|437.4121220769|437.4121220769|437.4121220769|437.4121220769|437.4121220769|379.60820236377|379.60820236377|379.60820236377|374.32633209418|371.14631992127|368.73281393848|368.73281393848|362.24662920676|362.24662920676|358.10727253713|350.41031414445|349.97729137971|349.97729137971||349.97729137971|344.44753465205|343.28503979079|339.65576767014|339.65576767014|339.65576767014|339.65576767014|339.65576767014|339.65576767014||339.65576767014|339.65576767014|336.07474416149|333.02250727958||330.72827380837|328.71004489992|326.99839108889|324.66487390139|317.67763393828|-340.04437277093
00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-71.45325358119||-71.45325358119|-71.45325358119|-71.45325358119|-71.45325358119|-71.45325358119|-71.45325358119|-71.527640144063|-71.527640144063|-71.527640144063|-74.024803858276|-74.024803858276|-75.83645071506|-78.349666749101|-79.965740798426|-80.779690007877|-80.779690007877|-80.779690007877|-81.076248432807|-81.076248432807|-81.076248432807|-81.142891442549|-81.142891442549|-81.142891442549|-81.142891442549|-81.142891442549|-81.142891442549|-81.142891442549|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.128937422247|-82.972704873054|-83.671899355748|-84.734887376205|-84.919595151892|-86.217138986274||-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.217138986274|-86.794692070931|-86.92743665162|-88.774928002261|-94.891552008516|-94.891552008516|-94.891552008516|-94.891552008516|-94.891552008516|-94.891552008516|-96.438704689726|-96.438704689726|-96.438704689726|-96.438704689726|-96.438704689726|-96.438704689726|-96.438704689726|-96.438704689726|-96.438704689726|-96.438704689726|-96.438704689726|-96.438704689726|-96.438704689726|-96.438704689726||-96.438704689726|-96.438704689726|-96.438704689726|-96.438704689726|-96.438704689726|-96.760253115918|-96.760253115918|-97.40685886577|-97.40685886577|-97.40685886577||-97.40685886577|-97.40685886577|-98.574844404892|92.480091828708|92.480091828708|92.480091828708|92.480091828708|92.480091828708|92.480091828708|92.480091828708|92.480091828708|92.480091828708|92.480091828708|92.480091828708|92.480091828708|92.480091828708||92.480091828708|91.91393931045|91.91393931045|89.560602572399|89.560602572399|88.636542241316|88.636542241316|88.368379505189|86.795423622166|85.932207343886|85.932207343886|85.932207343886|85.932207343886|85.932207343886|85.853526538576|85.853526538576|85.853526538576|85.853526538576|85.853526538576|85.853526538576|85.188936279841|83.482707181052|82.910332112926|-89.986205576355|-89.986205576355|-89.986205576355|-92.003560700345|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655||84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|84.695357212655|81.768727710106|-87.762154573556|-87.762154573556|-87.762154573556|-87.762154573556|-87.762154573556|-87.762154573556|-87.762154573556|-87.762154573556|-87.762154573556|-87.762154573556|-87.762154573556||-87.762154573556|-87.762154573556|-87.762154573556|-88.194109380638|-90.232393457965|-90.232393457965|-90.232393457965|-90.232393457965|-90.717580963495|-90.717580963495|-90.717580963495|85.065354106206|85.065354106206|85.065354106206|85.065354106206|85.065354106206|85.065354106206|85.065354106206|85.058724241542|84.12525053056|81.851392428433|-89.11334390165|-89.11334390165|-89.370495817333||-89.370495817333|-89.370495817333|-89.370495817333|-89.370495817333|-89.370495817333|-89.370495817333|-89.370495817333|-90.868607226642|-93.614562449226||86.926238799859|86.926238799859|86.926238799859|86.926238799859||86.926238799859|86.926238799859|86.926238799859|86.926238799859|86.926238799859|86.926238799859
00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-107.52089652952||-107.64838928006|-107.64838928006|-107.64838928006|-107.64838928006|-107.64838928006|-107.64838928006|-107.92099066599|-107.9944325644|-108.51028963793|-112.12367870266|-113.33529930043|102.50806319491|102.50806319491|102.50806319491|102.50806319491|99.260067486941|-109.71967446338|-109.71967446338|-109.71967446338|-111.17776464898|101.53524562464|101.53524562464|101.53524562464|101.53524562464|101.53524562464|101.53524562464|101.53524562464|101.53524562464|101.53524562464|101.53524562464|-111.48754425966|-111.48754425966|-111.48754425966|-111.48754425966|-111.48754425966|-111.48754425966|-112.42047977172|-112.42047977172|-112.42047977172|-112.42047977172|-112.42047977172|100.03364795628|100.03364795628|100.03364795628|100.03364795628|-97.982012912293|-97.982012912293|-97.982012912293|-97.982012912293|-97.982012912293|-97.982012912293|-97.982012912293|-97.982012912293|-97.982012912293|-97.982012912293|-97.982012912293|-97.982012912293|-98.99167884352|-100.36797866294|-102.11441844778|-102.60602319325|-104.93941558826||94.173131351023|94.173131351023|94.173131351023|94.173131351023|94.173131351023|94.173131351023|94.173131351023|94.173131351023|93.814038360945|92.739919224924|92.739919224924|90.472395516707|-106.06959224935|-106.06959224935|-106.06959224935|-106.06959224935|-106.06959224935|-106.06959224935|-106.06959224935|-106.3039923376|-111.47665942446|-119.4212850281|-120.01371907555|-120.01371907555|-122.18672973644|-122.18672973644|-122.18672973644|-126.04081378525|-129.24451526608|-129.51057353512|-131.4407250671|-134.34224799258|-136.92138908287|-143.89765472302|-147.11624205603|-147.11624205603|-147.11624205603|-147.11624205603|-147.11624205603|-147.11624205603|-147.11624205603||-147.11624205603|-147.11624205603|-147.11624205603|-150.8580422191|-152.42616025918|-153.92431173958|-153.92431173958|-153.92431173958|-153.92431173958|140.51790172922||140.51790172922|131.89267235185|129.12023087963|129.12023087963|126.01239269557|120.7109912058|119.86892971208|119.86892971208|119.86892971208|119.86892971208|119.86892971208|119.86892971208|119.86892971208|119.86892971208|119.86892971208|119.42826296677||118.74572754234|118.74572754234|118.74572754234|118.74572754234|118.74572754234|118.74572754234|118.74572754234|116.78458150592|113.17981098721|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.06321132315|-124.47023166697|-130.44442583765|112.8814864147|112.8814864147|112.8814864147|112.8814864147|112.8814864147|112.8814864147|112.8814864147|112.8814864147|112.8814864147|112.8814864147|111.30818250314|110.22795224651|110.22795224651||107.83805978882|107.83805978882|107.83805978882|103.35176063232|101.38618252224|101.38618252224|-101.13513810874|-101.13513810874|-101.13513810874|-101.13513810874|-101.13513810874|91.808469450649|91.808469450649|91.808469450649|91.808469450649|91.449412942127|88.656208830055|88.656208830055|88.656208830055|86.751776409344|84.986911742552|84.986911742552|84.986911742552|84.009347669133|-86.317443668711|-86.317443668711|-86.317443668711|-86.317443668711||-86.819078882389|-88.565367018573|-89.105130817484|-89.120977668841|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.41996352275|83.105817016202|83.105817016202|83.105817016202|81.451712261723|81.451712261723|81.451712261723|81.451712261723||81.451712261723|81.451712261723|81.451712261723|81.451712261723|81.451712261723|81.451712261723|81.451712261723|81.451712261723|81.451712261723||81.451712261723|81.451712261723|81.451712261723|81.451712261723||80.703568603249|78.68673955252|76.72066405146|76.72066405146|76.635390609486|76.635390609486
00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH||-432.27284430981||-432.27284430981|-432.27284430981|-432.27284430981|-432.27284430981|-432.27284430981|-432.27284430981|-432.27284430981|-432.27284430981|-432.27284430981|-432.27284430981|-432.27284430981|-432.27284430981|-432.27284430981|-432.27284430981|-432.27284430981|-432.27284430981|-432.27284430981|-432.27284430981|-436.74429160577|-436.74429160577|415.69412240472|-432.16084490887|-432.16084490887|-432.16084490887|-432.16084490887|-432.16084490887|-432.16084490887|-432.16084490887|-432.16084490887|-432.16084490887|-432.16084490887|-432.16084490887|-432.16084490887|-432.16084490887|-432.16084490887|-432.16084490887|-432.16084490887|-433.05370300205|-436.87746141123|-437.01273279905|416.66514137501|416.66514137501|416.66514137501|416.66514137501|416.66514137501|416.66514137501|416.66514137501|416.66514137501|416.66514137501|416.66514137501|412.81622587891|412.81622587891|407.13081494141|404.032560357|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753||-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-427.65241716753|-440.19157429151|-445.15132447736|-445.15132447736|-450.22689498737|-450.22689498737|-450.22689498737|-450.22689498737|-459.95766855693|-460.48727895367|-460.48727895367|-460.48727895367|-463.05306860195|-464.74063795128|446.91623702888|446.91623702888|446.91623702888|446.91623702888|446.91623702888|446.91623702888|446.91623702888|443.4419336942||440.12104062539|435.93907464436|435.93907464436|435.93907464436|435.93907464436|432.32731621455|430.25757675911|430.21730635724|429.14422419956|426.82417725254||426.82417725254|424.59018250228|421.0831958247|421.0831958247|417.11299339409|410.21558832769|410.21558832769|410.21558832769|410.21558832769|410.21558832769|410.21558832769|410.21558832769|410.21558832769|410.21558832769|410.21558832769|410.21558832769||410.21558832769|410.21558832769|410.21558832769|408.94287442768|403.90095551372|402.98127163635|402.98127163635|400.11473113945|-418.89346098009|-418.89346098009|-418.89346098009|-418.89346098009|-418.89346098009|-418.89346098009|-418.89346098009|-418.89346098009|-418.89346098009|-418.89346098009|-418.89346098009|-418.89346098009|-418.89346098009|-418.89346098009|-421.02720526532|-421.02720526532|-421.02720526532|-423.39966709167|-429.54408064982|408.54328401319|408.54328401319|408.54328401319|408.54328401319|408.54328401319|408.54328401319|408.54328401319|408.54328401319|408.54328401319|408.54328401319|408.54328401319|408.54328401319|408.54328401319||408.54328401319|408.54328401319|408.54328401319|408.54328401319|408.54328401319|408.54328401319|401.81141935711|401.79711495411|401.79711495411|401.79711495411|401.79711495411|398.91119881803|398.91119881803|398.91119881803|398.91119881803|398.91119881803|398.91119881803|398.91119881803|398.91119881803|398.91119881803|398.91119881803|398.91119881803|398.91119881803|398.91119881803|398.91119881803|398.91119881803|398.91119881803|398.91119881803||398.91119881803|398.91119881803|398.91119881803|398.91119881803|398.91119881803|398.91119881803|394.79522070548|393.24941711204|393.24941711204|393.24941711204|393.24941711204|393.24941711204|393.24941711204|393.24941711204|391.02100965466|388.25668994018|388.19077439914|386.11197901445|379.94138037959|379.94138037959|379.35765592035|375.1923851589|373.26029165336|373.26029165336||369.28532195697|367.56258578443|363.71454742379|363.59187085511|363.59187085511|363.59187085511|363.59187085511|363.59187085511|363.59187085511||363.59187085511|363.59187085511|363.59187085511|363.59187085511||363.59187085511|363.59187085511|363.59187085511|363.59187085511|363.59187085511|363.59187085511
00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH||-45.811399925002||-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-45.811399925002|-46.347042109588|-46.347042109588|-46.347042109588|-49.194490673387|-51.128877271374|-51.831531539184|-53.715590387165|-57.358988979988|-58.019026825375|-58.019026825375|-59.514338904809|-59.514338904809|-59.514338904809|-59.514338904809|-59.514338904809|-59.514338904809|-59.514338904809|-59.514338904809|-59.514338904809|-60.414490415201|-60.542415726566|-60.737194604767|-61.346327855734|-63.267310330766|-64.999233666943|-65.388108318086|-65.388108318086|-65.388108318086|-65.388108318086|-66.376638609975|-66.376638609975|-68.240711855458|-69.814677847278|-71.1140861918|-72.551762308176|-74.393695657248|-74.393695657248|-74.393695657248|-74.393695657248|-74.922527755626|-76.045586759655|-77.374541369642|-79.321101603204|-81.115007368053|-81.115007368053|-81.115007368053|-81.115007368053|-81.115007368053|-81.714477926851|-82.943507424654|-82.943507424654|-82.943507424654|-82.943507424654|-83.370009572043|-84.345013043102|-86.786125179591||-88.487913763592|-90.152128709764|-91.580141824054|-92.774050387593|-95.563064002165|-96.513917074346|-98.046578206115|-98.50843825803|-98.50843825803|-98.50843825803|-98.50843825803|-98.50843825803|-98.50843825803|-98.946047205239|-101.11035198029|-102.73303184307|-103.79615062913|-104.22516424612|-104.30964776562|-104.30964776562|-110.04571916313|-119.43746610981|-133.3779789515|-133.3779789515|-133.3779789515|-133.3779789515|-133.3779789515|-133.3779789515|-134.30606155536|-134.30606155536|-134.30606155536|-134.30606155536|-134.30606155536|-134.30606155536|-134.30606155536|-134.30606155536|-134.30606155536|-134.30606155536|-134.30606155536|-135.37896050503|-135.98661771406||-137.05902402257|-137.12113568358|-140.55686693249|-141.23644860649|-141.54497944938|-150.9294780849|-155.61499955441|-155.61499955441|-155.61499955441|-155.92879843475||-157.13811635708|-160.73846255117|-166.08079158788|-171.14259520643|-172.16779784221|-172.27720066984|-172.27720066984|-172.27720066984|-172.27720066984|-172.27720066984|-172.27720066984|-172.27720066984|-172.27720066984|143.54175232125|143.54175232125|143.54175232125||143.54175232125|138.90861647077|131.52568035597|123.54427062664|119.79645571879|116.42662000845|114.62467479916|111.95637639623|111.95637639623|108.5035722469|108.5035722469|108.5035722469|108.24441874667|108.24441874667|108.24441874667|108.24441874667|105.1643494836|98.332411971051|98.332411971051|97.247678984491|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802||96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|96.774240299802|93.051466408417|87.968295246412|85.171159486031|83.684118619733|83.277727560087|83.277727560087|83.277727560087|83.277727560087|83.277727560087|83.277727560087|83.277727560087|83.277727560087|81.759142191194|-98.43277885854|-98.43277885854||-98.43277885854|-98.43277885854|-98.43277885854|-99.631977425016|-100.70997361121|-103.55608419773|-107.93460610722|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711||94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.835481107711|94.205530630746|93.947878433352|93.947878433352|91.262086842993||87.290108072585|87.290108072585|86.251767436471|82.905991121361||80.75181255984|76.08108584801|75.716488247914|75.716488247914|75.716488247914|75.716488247914
00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE||-67.02025533414||-67.02025533414|-67.02025533414|-67.02025533414|-67.02025533414|-67.02025533414|-67.02025533414|-67.02025533414|-67.715838598941|-68.211484882273|-69.284985403267|-69.284985403267|-69.589871570362|-69.589871570362|-69.589871570362|-69.940410584093|-71.606288876667|-71.631070037112|-71.631070037112|-71.965081209855|-72.399485028473|-72.399485028473|-72.403355506491|-72.669573999589|-72.879522563291|-73.065878705075|-73.065878705075|-73.065878705075|-73.065878705075|-73.065878705075|-73.065878705075|-73.065878705075|-73.065878705075|-73.065878705075|-73.660456639164|-73.660456639164|-73.660456639164|-73.681342846412|-74.168715324952|-74.240798145482|-74.746996939126|72.071863475011|72.071863475011|72.071863475011|72.071863475011|72.071863475011|72.071863475011|72.071863475011|72.071863475011|72.071863475011|72.071863475011|72.071863475011|72.071863475011|71.937632152953|71.908442476489|71.908442476489|71.908442476489|71.908442476489|71.890548068185|71.890548068185|71.407832814476|70.348150572535|68.859055343995||68.42904272156|68.42904272156|68.42904272156|68.42904272156|68.42904272156|67.666642026552|67.666642026552|67.666642026552|67.065714125775|66.819864828543|66.819864828543|66.819864828543|66.819864828543|66.295559453747|66.295559453747|66.295559453747|66.295559453747|66.295559453747|66.295559453747|66.295559453747|65.816732353393|65.108616610152|65.108616610152|-67.823475341137|-67.823475341137|-67.823475341137|-67.823475341137|-67.823475341137|-67.823475341137|-67.823475341137|-67.823475341137|-67.823475341137|-67.823475341137|-67.823475341137|-67.823475341137|-68.479203776734|-68.479203776734|-68.723833698053|-68.855095167976|-69.005411715908|-69.005411715908||-69.005411715908|-69.005411715908|-69.009305265709|-69.009305265709|-69.050478513813|-69.050478513813|-69.050478513813|-69.050478513813|-69.050478513813|-69.050478513813||-69.050478513813|-69.050478513813|-69.050478513813|-69.324421096484|-70.118226048173|-70.118226048173|-70.118226048173|-70.118226048173|-70.118226048173|-70.118226048173|-70.118226048173|-70.118226048173|-70.118226048173|-70.118226048173|-70.118226048173|-70.948030468293||-71.902251345657|-72.544726803063|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|69.04533299322|68.029813012758|67.720019975904|67.720019975904|67.317799108562|66.803667829365|65.789630039898|-68.959239281903|-68.959239281903|-68.959239281903|-68.959239281903|-69.277024739184|-69.277024739184|-69.700859804063|-69.877396445704|-70.426774825467|-70.794748771868|-70.957778176424|-71.280306507876|-71.557007129248|-72.519868964681|-72.600689484818||-73.127274286285|-73.127274286285|-73.456417891201|-73.655190343911|-73.655190343911|-73.655190343911|-73.655190343911|-73.655190343911|-73.655190343911|-73.655190343911|-74.085492950076|-74.391582432084|-74.391582432084|-74.391582432084|-74.391582432084|-74.391582432084|-74.391582432084|-74.391582432084|-74.919261445262|-75.218280131738|-75.218280131738|-75.218280131738|-75.218280131738|-75.218280131738|-75.218280131738|-75.218280131738|-75.218280131738|-75.218280131738||-75.218280131738|-75.419204401882|-75.541336986656|-76.686760978826|-76.88750996074|-77.43001264423|73.194034183174|73.194034183174|73.194034183174|73.194034183174|73.194034183174|73.194034183174|73.194034183174|73.194034183174|72.756705377002|72.162729790365|71.658032473099|71.467814401534|71.15715721332|70.750491310663|70.750491310663|70.750491310663|70.750491310663|70.750491310663||70.750491310663|70.750491310663|70.750491310663|70.750491310663|70.750491310663|70.750491310663|70.750491310663|70.750491310663|70.167495278856||-73.255718149698|-73.255718149698|-73.255718149698|-73.255718149698||-73.255718149698|-73.255718149698|-73.274405918691|69.950434074411|69.950434074411|69.950434074411
00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-57.105967764528||-57.105967764528|-57.105967764528|-57.105967764528|-57.105967764528|-57.105967764528|-57.105967764528|-57.105967764528|-57.105967764528|-58.125519068673|52.728866913103|52.313187866501|52.305207867415|51.820054938316|51.820054938316|51.820054938316|51.167005673514|51.10761210828|51.10761210828|51.10761210828|51.10761210828|51.10761210828|51.10761210828|51.10761210828|51.10761210828|51.10761210828|51.10761210828|51.10761210828|51.10761210828|50.635402757911|50.354614768854|49.731514544875|48.944460758004|-52.491413018413|-52.491413018413|-52.491413018413|-52.491413018413|-52.491413018413|-52.566474824957|49.564107302296|49.564107302296|49.564107302296|49.564107302296|49.564107302296|49.564107302296|49.101337020273|49.101337020273|49.101337020273|49.003534481024|49.003534481024|49.003534481024|48.5633714167|47.671629501435|47.671629501435|47.283271970803|47.283271970803|47.283271970803|47.283271970803|46.621413538252|-49.645336478906|-49.645336478906|-49.645336478906|-49.645336478906||-49.645336478906|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-49.696292333616|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384||-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384|-51.664161441384||-51.664161441384|-51.664161441384|-51.664161441384|-52.449068861602|-53.623408244051|-53.883232882727|-54.115638289575|-54.115638289575|-54.115638289575|-54.115638289575|-54.115638289575|-54.115638289575|-54.115638289575|-54.28862863132|-54.28862863132|-54.389586825599||-55.122872877374|-55.295415189812|-55.737682849113|-56.079649534429|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.329164610971|-56.992682892601|-57.433270239706|-57.433270239706|-57.433270239706|-57.433270239706|-57.619187222449|-57.726320543254|-58.497300137375|-58.647555445404|-58.996171843974|-59.277970088818|-59.52399504328|-60.296938818298|-60.938330115048||57.830480621455|57.830480621455|57.830480621455|57.830480621455|57.830480621455|57.830480621455|57.830480621455|57.830480621455|57.830480621455|57.530222537338|57.530222537338|57.435523591902|56.497804838712|56.335002789153|56.335002789153|56.311783606253|56.311783606253|56.311783606253|56.311783606253|56.311783606253|56.311783606253|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469||-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.671164594469|-57.787446603932|-57.787446603932|-57.787446603932|-57.898274750354|-58.086572935113|-58.086572935113|-58.093968605474|-58.376909069966|-58.742674938784|-59.805750440608|56.400976137309|56.400976137309|56.400976137309|56.400976137309||56.400976137309|55.882936376589|55.882936376589|55.56758680066|55.56758680066|55.56758680066|55.56758680066|55.56758680066|55.56758680066||55.229819082778|54.949260896622|54.466744098596|53.76638228091||53.70247667913|53.70247667913|53.70247667913|53.70247667913|53.70247667913|53.70247667913
00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH||81.286018817361||81.286018817361|81.286018817361|81.286018817361|81.286018817361|81.286018817361|81.025624100476|81.025624100476|81.025624100476|77.922514615356|75.884438711073|-83.110900872653|-83.546898005192|-83.546898005192|-83.546898005192|-85.506254034504|-85.506254034504|-86.002084962931|-86.002084962931|-86.002084962931|-86.670331764883|-86.670331764883|-86.670331764883|-86.670331764883|-86.670331764883|-86.670331764883|-88.290367762983|-89.24429688712|-89.330740491331|-89.330740491331|-89.330740491331|-92.211934557425|-93.32909296935|-96.084547455501|-97.869500088903|-98.717223406073|-99.743580765455|-104.1100897733|94.724352113005|94.724352113005|94.724352113005|94.565944079554|88.35554958763|88.35554958763|87.270056792787|85.481728735557|81.447476271116|80.448028647594|-82.329343305378|-82.329343305378|-82.329343305378|-82.329343305378|-82.382901987359|-82.382901987359|-82.569955239875|-82.569955239875|-82.569955239875|-82.569955239875|-83.623004262296|-84.220434525109|-85.559025423813|-85.559025423813|-85.559025423813||-88.176136697981|-88.420710154875|-89.688567025246|-90.093344578995|-90.093344578995|-90.203161118046|-92.219346229252|-93.221519107581|-93.221519107581|-93.221519107581|-93.221519107581|-93.221519107581|-93.221519107581|-93.221519107581|-93.221519107581|-93.221519107581|-93.221519107581|-93.221519107581|-93.221519107581|-94.150016805597|-95.943403479201|-97.132807740178|-97.132807740178|-97.132807740178|-97.132807740178|-97.132807740178|-97.132807740178|-97.132807740178|-97.132807740178|-97.132807740178|-97.132807740178|-97.706560380459|-97.706560380459|-97.706560380459|-97.706560380459|-97.706560380459|-97.706560380459|-97.706560380459|90.501700947728|90.501700947728|90.501700947728||90.501700947728|90.501700947728|90.501700947728|89.739415219348|89.739415219348|89.138789974894|-95.75298010441|-95.75298010441|-95.75298010441|-96.668272355117||-96.668272355117|-96.995256459124|-96.995256459124|-96.995256459124|-96.995256459124|-96.995256459124|-96.995256459124|-96.995256459124|-96.995256459124|-96.995256459124|-96.995256459124|-97.078895184074|-97.382659060728|-98.486986686873|-98.486986686873|-99.649983461353||-100.73054023104|-105.34115532059|97.425118141763|97.425118141763|97.425118141763|97.425118141763|94.76485430465|94.517161534445|94.517161534445|94.517161534445|94.517161534445|94.517161534445|94.517161534445|94.517161534445|94.517161534445|94.517161534445|90.695735902937|-96.967714450728|-96.967714450728|-96.967714450728|-96.967714450728|-96.967714450728|-96.967714450728|-96.967714450728|-96.967714450728|-96.967714450728|-96.967714450728|-96.967714450728|-98.454682400901|-100.30298344634|-101.56386774935|-103.49609051839|-103.49609051839|-103.49609051839|-103.49609051839|-104.14288538639|-104.14288538639|-104.16794386843|-104.16794386843|-108.50049581504||-110.04388459498|-110.13375677857|-110.53083901707|-110.86259995902|-112.25079487137|-112.25079487137|-112.25079487137|-112.25079487137|-113.25921660852|-114.51272595482|-114.51272595482|-114.51272595482|-114.51272595482|-114.51272595482|-114.51272595482|-114.51272595482|-114.51272595482|105.82221247525|105.82221247525|105.82221247525|105.82221247525|105.82221247525|105.58746027252|101.59162749743|101.59162749743|101.59162749743|101.59162749743|101.59162749743||101.59162749743|100.49179092664|100.49179092664|100.49179092664|100.49179092664|98.068821731732|98.068821731732|98.068821731732|98.068821731732|93.925108870297|93.925108870297|93.925108870297|93.925108870297|93.925108870297|93.925108870297|93.925108870297|93.925108870297|92.469334664642|88.890928761494|-95.843561114907|-95.843561114907|-95.843561114907|-95.843561114907|-98.785985011644||-98.785985011644|-98.785985011644|-98.785985011644|-98.785985011644|-98.785985011644|-98.785985011644|-98.785985011644|-98.785985011644|-98.785985011644||-98.785985011644|-98.785985011644|-98.785985011644|-98.785985011644||-98.785985011644|-109.49905187529|-109.49905187529|-109.49905187529|-109.49905187529|-111.1499449811
00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH||839.89318090804||839.89318090804|839.89318090804|839.89318090804|839.89318090804|830.72352945946|820.97948585773|799.202171922|792.41752838178|792.41752838178|792.41752838178|784.5428931347|768.41036045457|758.23446965113|749.87486441814|743.68314810023|725.0873886769|720.66150418311|716.87843131325|716.87843131325|716.87843131325|716.87843131325|716.87843131325|716.87843131325|716.87843131325|716.87843131325|716.87843131325|716.87843131325|714.52602258547|700.86220662708|684.17304737839|684.17304737839|684.17304737839|684.17304737839|684.17304737839|683.72728869952|678.12700385558|674.71207390085|674.71207390085|674.71207390085|674.71207390085|674.71207390085|674.71207390085|674.71207390085|674.71207390085|674.71207390085|674.71207390085|665.3561821012|658.26956092299|655.25532521658|655.25532521658|654.98250765189|654.98250765189|648.28254875182|648.28254875182|648.28254875182|648.28254875182|648.28254875182|648.28254875182|648.28254875182|648.28254875182|648.28254875182|648.28254875182||648.28254875182|648.28254875182|648.28254875182|648.28254875182|647.38104763261|647.38104763261|647.38104763261|647.38104763261|647.38104763261|630.34060902321|621.95567750626|614.96354304081|603.34117900801|-653.94384989905|-653.94384989905|-653.94384989905|-653.94384989905|-653.94384989905|-653.94384989905|-653.94384989905|-672.54611794339|-680.88661944307|-680.88661944307|-680.88661944307|-684.53064798688|-690.84987810809|-690.84987810809|-690.84987810809|-690.84987810809|-690.84987810809|-690.84987810809|-690.84987810809|-690.84987810809|-693.47164807505|-693.47164807505|-693.47164807505|651.00888743362|651.00888743362|651.00888743362|646.19142672409|646.19142672409||641.30649753286|641.30649753286|641.30649753286|641.30649753286|641.30649753286|639.92153721617|639.92153721617|639.92153721617|639.92153721617|637.42408689709||636.92985634507|629.24983156722|620.35419992387|609.94429891165|609.94429891165|609.94429891165|609.94429891165|609.94429891165|609.94429891165|609.94429891165|609.94429891165|609.94429891165|609.94429891165|609.94429891165|609.94429891165|604.14811152944||600.10453011734|598.07543654774|598.07543654774|596.03602785904|585.81617434641|577.28111100882|570.73494637711|570.73494637711|568.97885887604|566.41859031583|566.41859031583|563.59564776846|560.87126960167|549.7108548417|-604.31355174463|-604.31355174463|-604.31355174463|-604.31355174463|-607.07810002876|-607.68736955806|-607.68736955806|-607.68736955806|-607.68736955806|-607.68736955806|-607.68736955806|-623.79929693192|591.5791328691|591.5791328691|591.5791328691|591.5791328691|591.5791328691|591.5791328691|591.5791328691|591.5791328691|591.5791328691|589.02130950304|589.02130950304|589.02130950304|589.02130950304|589.02130950304||589.02130950304|589.02130950304|589.02130950304|589.02130950304|587.08020546225|587.08020546225|582.11476760614|582.11476760614|582.11476760614|582.11476760614|582.11476760614|582.11476760614|582.11476760614|582.11476760614|582.11476760614|582.11476760614|582.11476760614|582.11476760614|582.11476760614|571.18641170648|563.76071637634|561.65698634846|561.65698634846|550.03331599482|549.6114155687|549.6114155687|549.6114155687|549.6114155687||549.6114155687|549.6114155687|535.68445723997|527.80913895057|527.80913895057|527.80913895057|527.80913895057|527.80913895057|527.80913895057|527.80913895057|527.80913895057|527.80913895057|527.51371792901|527.51371792901|527.51371792901|526.43565908128|515.69574234943|510.04691519185|464.38431690031|464.38431690031|464.38431690031|464.38431690031|464.38431690031|464.38431690031||464.38431690031|464.38431690031|464.38431690031|464.38431690031|464.38431690031|464.38431690031|464.38431690031|464.38431690031|464.38431690031||464.38431690031|464.38431690031|463.35507189228|462.2764375145||462.2764375145|462.2764375145|462.2764375145|458.30714262136|452.26877337703|443.09888991027
00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH||-150.27381971157||-150.27381971157|-152.07141406105|-152.07141406105|136.29492510517|136.29492510517|136.29492510517|136.29492510517|136.29492510517|136.29492510517|136.29492510517|136.29492510517|136.29492510517|136.29492510517|136.29492510517|135.69769391704|131.97578037766|130.18874331006|130.18874331006|130.18874331006|130.18874331006|130.18874331006|130.18874331006|130.18874331006|130.18874331006|130.18874331006|130.18874331006|130.18874331006|127.3891640823|125.58486418823|125.58486418823|125.58486418823|125.58486418823|125.58486418823|122.08095736084|119.66328297254|119.46476343602|117.51306214299|113.66284757153|110.11638194185|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.14878802817|-124.7397604576|-127.23806832799|-129.32396267265|-131.62107200987||110.45852296098|110.45852296098|110.45852296098|110.45852296098|110.45852296098|110.45852296098|110.45852296098|110.45852296098|109.28557859244|107.41397312815|103.84330525592|100.24311622199|-120.97531342221|-120.97531342221|-120.97531342221|-120.97531342221|-120.97531342221|-120.97531342221|-120.97531342221|-120.97531342221|-125.49249226385|-125.49249226385|-125.49249226385|-125.49249226385|-129.19509086565|-129.19509086565|-129.19509086565|-132.95176908656|-135.65707245411|-135.65707245411|-135.65707245411|-135.7371875688|-135.7371875688|-137.70665344461|-137.70665344461|-137.70665344461|-137.70665344461|-137.70665344461|-137.70665344461|-137.70665344461|-137.70665344461||-137.70665344461|-137.70665344461|-137.70665344461|-137.70665344461|-137.70665344461|-137.70665344461|-137.70665344461|-137.70665344461|120.59266696829|120.59266696829||120.59266696829|119.1824039448|118.10489442489|116.1254359102|111.87770110763|109.521304852|109.521304852|109.521304852|109.521304852|108.56753556621|104.32609110289|103.02951915061|103.02951915061|103.02951915061|103.02951915061|102.64469090871||95.57137448448|94.89374793523|86.205332687093|85.924075500794|85.924075500794|85.924075500794|85.924075500794|83.761476508586|80.859029972783|80.497038397072|80.497038397072|79.939479656277|79.939479656277|79.538130983965|79.538130983965|-90.449838532639|-90.449838532639|-90.449838532639|-90.449838532639|-90.449838532639|-90.449838532639|-90.449838532639|-90.449838532639|-90.449838532639|-90.449838532639|-92.311044363659|83.911724101245|83.911724101245|83.911724101245|83.911724101245|83.911724101245|83.911724101245|83.911724101245|83.911724101245|83.911724101245|83.911724101245|83.911724101245|83.911724101245|83.911724101245|83.911724101245||83.911724101245|83.911724101245|83.911724101245|83.911724101245|82.8443956469|82.8443956469|82.8443956469|82.8443956469|82.8443956469|82.8443956469|82.8443956469|82.8443956469|82.8443956469|82.8443956469|82.8443956469|82.8443956469|80.165209250815|77.460090043083|77.460090043083|73.029614106301|71.416210430069|71.230101912757|71.230101912757|71.230101912757|71.230101912757|68.281168771607|66.923167310928|66.923167310928||66.923167310928|66.62543941089|66.62543941089|66.62543941089|66.62543941089|65.313208215198|64.24295618|62.955767972184|62.955767972184|62.955767972184|59.914294303471|58.160926059514|58.160926059514|58.160926059514|56.869474838873|56.812615816853|56.812615816853|56.492184578337|55.169309376391|55.169309376391|53.748176308377|52.484806824506|51.60390585536|51.60390585536||50.557713388008|50.119279515525|49.824585424287|48.689040804817|46.957047198563|46.418973804023|46.418973804023|46.418973804023|46.418973804023||46.418973804023|46.418973804023|45.952029202278|45.792597397773||45.792597397773|45.792597397773|45.792597397773|45.792597397773|45.792597397773|-49.506395895336
00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE||-237.88503873892||-237.88503873892|-237.88503873892|-237.88503873892|-237.88503873892|-237.88503873892|-237.88503873892|-239.24667017269|-239.7015173414|-242.67289039588|-245.77987153768|-247.04208138519|-247.23611448951|-247.23611448951|-247.23611448951|-247.23611448951|-247.23611448951|-247.23611448951|231.24359533526|231.24359533526|231.24359533526|231.24359533526|231.24359533526|-249.75785792618|-249.75785792618|-249.75785792618|-249.75785792618|-249.75785792618|-250.15114215512|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-251.00791092952|-254.52490574608|-258.10044221623|-263.6049377625|-263.7657623495|-268.43344100899||-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-268.43344100899|-282.80118509884|-282.80118509884|-282.80118509884|-282.80118509884|-282.80118509884|-282.80118509884|-291.00769918887|-295.83189348079|266.64501350859|266.64501350859|266.64501350859|266.64501350859|266.64501350859|262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872||262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872||262.88125292872|262.88125292872|262.88125292872|262.88125292872|262.88125292872|261.20405549661|261.20405549661|261.20405549661|261.20405549661|261.20405549661|261.20405549661|261.20405549661|261.20405549661|261.20405549661|261.20405549661|261.20405549661||260.93903954748|260.93903954748|260.93903954748|255.21511597981|255.21511597981|255.21511597981|255.21511597981|253.24347840801|249.05890911437|247.28216328463|243.81906556908|240.95229731471|239.65142401833|239.65142401833|237.00798245689|236.91884932276|234.4238062879|234.4238062879|234.4238062879|224.79701688781|219.79001021931|216.47001155824|-237.65147803801|-237.65147803801|-237.65147803801|-237.65147803801|-241.22665006339|-248.63960924877|-250.59983540391|-254.01787250147|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269||-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-256.58753175269|-258.16725499555|-258.16725499555|239.76779246968|239.76779246968|239.76779246968|239.76779246968|239.76779246968|239.76779246968|239.54568761489|239.54568761489|239.54568761489|237.64464880251|232.16418202553|232.16418202553|232.16418202553|226.57297656971|223.24914453248|223.07071407879|219.44294217549|219.44294217549||219.44294217549|219.44294217549|219.44294217549|219.44294217549|219.44294217549|214.0046540733|208.04795514166|205.89697478803|205.89697478803|205.36723571146|205.36723571146|205.36723571146|205.36723571146|205.36723571146|205.36723571146|205.36723571146|205.36723571146|205.36723571146|205.13016950118|-221.11418532386|-221.11418532386|-221.11418532386|-221.11418532386|-224.50560089318||-224.50560089318|-224.50560089318|-224.50560089318|-224.50560089318|-224.50560089318|-224.50560089318|-225.55843285684|-232.43215273888|219.39940114604||219.39940114604|219.39940114604|219.39940114604|219.39940114604||219.39940114604|219.39940114604|219.39940114604|219.39940114604|219.39940114604|219.39940114604
00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH||-79.024411780894||-79.024411780894|-79.024411780894|-79.024411780894|-79.024411780894|-79.024411780894|-79.024411780894|-79.024411780894|-79.024411780894|-80.876014293632|74.057660463169|74.057660463169|72.975046982053|72.921996714543|72.131968494637|72.131968494637|-76.697900815422|-76.697900815422|-76.697900815422|-76.697900815422|-76.697900815422|-77.314942455469|-77.314942455469|-77.314942455469|-77.314942455469|-77.331095271838|-78.42508714015|73.65798833054|73.65798833054|73.65798833054|73.65798833054|73.65798833054|73.65798833054|72.607761353052|72.590292579373|72.128663202613|-76.921051864803|-76.921051864803|-76.921051864803|-77.197349171801|-77.197349171801|-78.045939556938|-79.167155707524|-79.530616615267|-80.264592751365|-80.57065922298|-81.007952335564|-81.066295834749|-81.066295834749|-81.066295834749|-81.066295834749|-81.066295834749|-81.066295834749|-81.066295834749|-81.066295834749|-81.066295834749|-81.066295834749|-81.066295834749|-82.820331807898|-84.921479803507|-86.264147023564|-87.712202103276|-90.592954882139||-91.922731461519|-93.709423134055|90.0818227234|90.0818227234|90.0818227234|89.971141120076|89.588510376745|89.347236057711|88.799153006289|87.268504103261|86.488402565121|86.488402565121|83.230166125959|-93.662142293442|-93.662142293442|-93.662142293442|-93.662142293442|-93.662142293442|-93.662142293442|-93.662142293442|-98.084046382362|90.322517857505|90.322517857505|90.322517857505|90.322517857505|90.322517857505|90.322517857505|90.322517857505|90.322517857505|90.322517857505|90.322517857505|90.322517857505|90.322517857505|90.322517857505|89.21114433231|89.21114433231|89.21114433231|89.21114433231|89.21114433231|89.21114433231|86.850951315635||86.850951315635|86.850951315635|86.28897924393|-94.163342197951|-94.163342197951|-94.163342197951|-94.163342197951|-94.163342197951|-94.163342197951|-94.925291176434||-96.380908918066|-96.380908918066|-96.380908918066|-96.380908918066|-96.380908918066|-96.380908918066|-96.380908918066|-96.380908918066|-98.409947236029|-98.506636760464|-98.859574156592|-100.16336166808|-100.16336166808|-103.32092827276|95.161474333502|95.161474333502||95.161474333502|95.161474333502|95.161474333502|95.161474333502|95.161474333502|95.114879301629|92.949042509487|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-99.965771027698|-100.56616981352|-100.56616981352|-100.56616981352|-100.63773905265|-102.22746516849|-102.26230616218|-102.26230616218|-104.08867554804|-106.79369508051|-107.08240025454|-107.08240025454|-108.57825501015|-108.57825501015|-108.57825501015|-109.19417140275|100.36943230459|100.36943230459|100.36943230459||100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|100.36943230459|98.71348258995|97.133091736094|96.898134773474|96.898134773474|96.86515359691|96.004056822494|80.464222327096|80.464222327096|80.464222327096|80.464222327096|80.464222327096|80.464222327096|80.464222327096||80.464222327096|79.812402094633|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-88.184423013563|-89.684911882475||-90.600059112487|-90.600059112487|-90.600059112487|-90.600059112487|-90.600059112487|-90.607478654581|83.103142387281|83.103142387281|83.103142387281||83.103142387281|83.103142387281|83.103142387281|81.928495864747||80.339997694092|78.325549890816|77.417279351883|76.602533460914|74.229480029542|73.064424781224
00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||1188.8763399722||1183.7964649864|1183.3278132187|1183.3278132187|1181.1854865609|1181.1854865609|1181.1854865609|1181.1854865609|1181.1854865609|1181.1854865609|1181.1854865609|1181.1854865609|1174.01775525|1168.8108318425|1160.0543259621|1155.7537215551|1148.2542503499|-1216.1566626167|-1216.1566626167|-1216.1566626167|-1223.386661805|1157.3969377923|1157.3969377923|1157.3969377923|1157.3969377923|1157.3969377923|1157.3969377923|1157.3969377923|1157.3969377923|1151.0023551968|1138.6442794829|1137.4383616543|1137.4383616543|1133.5377276844|1124.0177768542|1114.2972552249|1114.2972552249|1100.5989974866|1100.5989974866|1099.784103232|1099.784103232|1099.784103232|1093.8684724497|1088.1580812518|1088.1580812518|1087.9284195441|1081.9003625291|1081.9003625291|1081.9003625291|1081.9003625291|1081.9003625291|1081.9003625291|1081.9003625291|1081.9003625291|1081.9003625291|1081.9003625291|1081.9003625291|1081.9003625291|1081.9003625291|1081.9003625291|1081.9003625291|1081.9003625291|1081.9003625291||1081.9003625291|1081.9003625291|1077.1681070745|1072.6185151202|1072.6185151202|1072.6185151202|1072.6185151202|1072.6185151202|1063.4616874808|1063.4616874808|1063.4616874808|1063.4616874808|1063.4616874808|1063.4616874808|1063.4616874808|1063.4616874808|1063.4616874808|1063.4616874808|1063.4616874808|1063.4616874808|1063.4616874808|1063.4616874808|1063.4616874808|1058.3230379018|1042.4280906157|1034.6544689024|1011.3255695596|-1077.377773219|-1077.377773219|-1077.377773219|-1077.377773219|-1077.377773219|-1077.377773219|-1077.377773219|-1077.377773219|-1077.377773219|-1077.377773219|-1077.377773219|-1077.377773219|-1085.0782435194|-1085.0782435194||-1085.0782435194|-1085.0782435194|-1085.0782435194|1026.4989561714|1026.4989561714|1026.4989561714|1026.4989561714|1026.4989561714|1026.4989561714|1011.7446558914||992.15213637455|966.67169544547|950.60382219718|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1005.1176561836|-1023.349648635||-1032.8645930471|-1033.9337220922|-1042.8563539469|-1046.3842945059|-1053.1708734256|-1056.1888466857|-1056.1888466857|-1056.1888466857|-1056.1888466857|-1068.3863514458|-1068.3863514458|-1068.3863514458|-1068.3863514458|-1068.3863514458|-1068.3863514458|-1068.3863514458|-1068.3863514458|-1080.0243891118|-1094.1223884554|-1104.6081551414|-1112.398599796|-1112.398599796|-1129.1961674829|-1129.1961674829|-1129.1961674829|-1129.1961674829|-1129.1961674829|-1129.1961674829|-1129.1961674829|-1129.1961674829|-1129.1961674829|-1139.8648754909|-1145.6804212812|-1160.5157282356|-1166.5897550057|-1166.6279938431|-1170.8955926599|1115.4575175963|1115.4575175963|1115.4575175963||1115.4575175963|1115.4575175963|1115.4575175963|1115.4575175963|1115.4575175963|1108.885516242|1096.1994627624|1082.4022079738|1071.7207896215|1068.8758488742|1060.6964523624|1048.6496836687|1043.5755966002|1043.0695144128|1043.0695144128|1043.0695144128|1032.7926621732|1032.7926621732|1032.7926621732|1032.7926621732|1031.7059988773|1028.2077626957|1015.1091433381|1008.4071997377|1007.217914632|1007.217914632|1007.217914632|1007.217914632||1007.217914632|1007.217914632|1007.217914632|1007.217914632|1007.217914632|1007.217914632|1007.217914632|1007.217914632|997.788398799|993.18072685566|988.33969650629|983.58119706595|983.58119706595|983.58119706595|971.9724448465|970.34626564243|970.34626564243|970.34626564243|970.34626564243|970.34626564243|970.34626564243|946.88806601871|943.21950437083|925.74170326143||-967.11305415798|-967.11305415798|-967.11305415798|-967.11305415798|-968.00560026885|-973.55512185363|-981.33262251535|-981.33262251535|-981.33262251535||-981.33262251535|-981.33262251535|-981.33262251535|-990.03566062361||945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594
00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE||110.5956047934||109.28693672213|109.28693672213|109.28693672213|109.28693672213|109.28693672213|109.28693672213|109.28693672213|109.28693672213|109.28693672213|109.28693672213|109.28693672213|108.50270648569|107.85078722205|106.97144730775|106.97144730775|106.97144730775|-110.26387737131|-110.26387737131|-110.26387737131|-110.84879629188|-111.30755172101|-111.30755172101|-111.30755172101|-111.30755172101|-111.30755172101|-111.30755172101|104.47050120734|104.47050120734|104.08327725091|101.74886462598|100.94198829045|100.94198829045|100.8221727092|98.741677783033|97.826310817954|97.498123266694|96.904662076334|96.904662076334|96.458748861264|93.925509395545|93.497289617744|93.497289617744|93.497289617744|93.497289617744|93.497289617744|93.497289617744|93.497289617744|93.497289617744|92.945319237407|92.582575760612|-99.146907127818|-99.146907127818|-99.146907127818|-99.146907127818|-99.146907127818|-99.146907127818|-99.146907127818|-99.146907127818|-99.146907127818|-99.146907127818|-100.16668463272|-100.16668463272||-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272|-100.16668463272|-100.50409942779|-101.59702936168|-101.59702936168|-101.59702936168|-101.59702936168|-101.59702936168|-104.25725455809|-107.09361410725|-107.62030793233|-107.62030793233|-107.62030793233|-107.62030793233|-107.62030793233|-107.62030793233|-109.70033985821|103.83192591521|103.83192591521|103.83192591521|102.45825486551|99.913057808196|-107.11520516287|-107.11520516287|-107.11520516287|-107.11520516287|-107.19895540504|-107.19895540504|-107.22439518271||-107.35932986271|-107.62702928132|-109.42337020841|-109.47551920344|-109.47551920344|-110.93446734139|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917||-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917||-111.23593384917|-111.23593384917|-111.23593384917|-111.23593384917|-112.25436970587|-112.40540734259|-113.34828282039|-113.34828282039|-113.34828282039|-113.34828282039|-113.34828282039|-113.34828282039|-113.34828282039|-113.34828282039|-113.34828282039|-114.19195915349|-114.19195915349|-115.30936008186|-115.30936008186|-118.88106512988|-118.88106512988|-119.54118066324|-120.17378274333|-120.17378274333|-120.17378274333|-120.17378274333|-122.65865200241|-124.02905600026|-124.54672604087|-124.92182838184|-124.92182838184|-125.03528787745|-125.03528787745|119.10665925725|119.10665925725|119.10665925725|119.10665925725|119.10665925725|119.10665925725|119.10665925725||119.10665925725|118.56961731098|118.45267606073|118.45267606073|118.45267606073|117.01908201965|115.24953603515|114.84504137844|113.38004229698|111.32615707355|109.86688164926|109.86688164926|109.86688164926|109.86688164926|109.86688164926|109.86688164926|109.78066814449|108.63180444535|108.35645101133|107.46938914792|106.83240753359|106.83240753359|106.5959757133|106.5959757133|105.78080434752|104.80811934948|102.96490085927|102.96490085927||102.96490085927|102.32377569771|101.04697442161|100.7166954454|100.7166954454|100.26966396264|99.969627337228|99.221255360456|98.73639197969|97.543215599585|96.806072701931|96.754372429765|96.754372429765|96.754372429765|96.754372429765|96.754372429765|96.754372429765|95.459857967072|93.248171517776|-97.835190080811|-97.835190080811|-97.835190080811|-97.835190080811|-97.835190080811||-97.835190080811|-97.835190080811|-97.835190080811|-97.835190080811|-97.835190080811|-97.835190080811|-97.835190080811|94.395982905723|94.395982905723||94.395982905723|94.395982905723|94.165532187728|93.804481802283||93.65400001707|93.65400001707|93.65400001707|93.65400001707|93.65400001707|93.65400001707
00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-147.72129760752||-147.72129760752|-147.72129760752|-147.72129760752|-147.72129760752|-147.72129760752|-147.72129760752|-147.92366044797|-149.71092327742|141.9291406332|141.9291406332|141.9291406332|141.9291406332|141.9291406332|139.85908950022|138.85334590465|138.04932619234|135.69598183388|135.69598183388|135.69598183388|135.69598183388|135.69598183388|135.69598183388|135.69598183388|135.69598183388|135.69598183388|135.69598183388|135.69598183388|135.69598183388|135.69598183388|135.69598183388|135.69598183388|135.69598183388|133.3549849695|132.69720789526|132.2113379012|131.62943256672|131.62943256672|131.62943256672|131.62943256672|131.62943256672|131.62943256672|128.69014989008|128.69014989008|128.69014989008|128.69014989008|128.69014989008|128.69014989008|128.69014989008|128.69014989008|128.69014989008|128.69014989008|128.69014989008|128.69014989008|127.86294323724|126.48277114211|126.48277114211|126.48277114211|126.00986028297|126.00986028297|126.00986028297|126.00986028297|125.73983855361||125.27926128278|125.27926128278|125.27926128278|125.27926128278|125.27926128278|123.28195431905|122.24079376631|122.24079376631|122.24079376631|122.24079376631|122.24079376631|122.24079376631|122.24079376631|122.24079376631|122.24079376631|122.24079376631|122.24079376631|122.24079376631|122.24079376631|122.24079376631|122.24079376631|122.24079376631|122.24079376631|120.97893414424|119.10776143522|118.93285112715|118.93285112715|118.93285112715|118.93285112715|118.93285112715|118.93285112715|118.93285112715|118.93285112715|116.11427741951|-122.76735547389|-122.76735547389|-122.76735547389|-122.76735547389|-123.20261736275|-123.84790473913|-124.0232308279||-124.46422344944|-124.46422344944|-124.46422344944|-124.46422344944|-124.46422344944|-128.71274605615|120.76747403489|120.76747403489|119.83313841673|119.37526464299||118.42085170564|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-124.96921125361|-126.10607068747|-128.19368995792||120.90824791065|120.90824791065|120.90824791065|120.12471957859|119.88603036333|119.26061140088|-125.20822979093|-125.20822979093|-125.20822979093|-125.20822979093|-125.20822979093|-125.20822979093|-125.20822979093|-125.20822979093|-125.20822979093|-125.20822979093|-125.20822979093|-125.83649571236|-125.83649571236|-125.83649571236|-125.83649571236|-125.83649571236|-125.83649571236|-125.83649571236|-125.83649571236|-125.83649571236|-125.86943915481|118.30750958707|118.30750958707|118.30750958707|118.30750958707|118.30750958707|118.30750958707|118.30750958707|-124.37685584147|-124.37685584147|-124.37685584147|-124.37685584147|-124.37685584147|-124.37685584147||-124.37685584147|-124.37685584147|-124.37685584147|-124.98150633794|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|120.06692995937|118.9593645192|118.8615627172|118.8615627172||-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565||-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.92167904224|-124.44463997248||-125.27736960917|-126.19789750344|-126.53822133018|-127.24552490395||-127.55724835045|-128.15471950777|123.21586782394|122.70596040022|122.089403293|122.08161034685
00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH||82.02368994772||82.02368994772|82.02368994772|82.02368994772|80.48635268773|80.48635268773|80.48635268773|80.48635268773|80.48635268773|80.48635268773|80.48635268773|80.48635268773|80.177688339963|78.818343404945|-84.100406060069|-84.100406060069|-84.100406060069|-84.100406060069|-84.100406060069|-84.100406060069|77.586063530302|77.586063530302|77.586063530302|77.586063530302|76.924520442062|76.416132552948|76.046494810522|76.046494810522|76.046494810522|76.046494810522|76.046494810522|76.046494810522|76.046494810522|76.046494810522|76.046494810522|76.046494810522|76.046494810522|74.894667458468|73.946597231686|73.762703578697|73.762703578697|73.762703578697|73.762703578697|73.762703578697|73.762703578697|73.762703578697|72.634113171615|72.594572971174|72.177860840503|70.486786464045|70.486786464045|67.232189196629|67.232189196629|67.232189196629|67.232189196629|67.232189196629|67.232189196629|67.232189196629|67.232189196629|67.232189196629|67.232189196629|67.232189196629|67.232189196629||67.232189196629|67.130207929658|66.893078522819|66.893078522819|66.893078522819|66.261732861016|66.261732861016|66.126371168002|65.302076312022|63.532861466889|62.520961915657|61.934957463659|59.603839829141|-66.035654067968|-66.035654067968|-66.035654067968|-66.035654067968|-66.035654067968|-66.035654067968|-66.035654067968|61.233142758624|61.233142758624|60.865714498379|59.446906032406|-61.628882843964|-61.628882843964|-61.867120519495|-61.867120519495|-61.867120519495|-61.867120519495|-61.867120519495|-61.867120519495|-61.867120519495|-61.867120519495|-61.867120519495|-61.867120519495|-61.867120519495|-61.867120519495|-61.867120519495|-61.867120519495|-61.867120519495||-61.867120519495|-61.867120519495|-61.867120519495|-62.216568635834|-62.216568635834|-63.315074363167|-63.613416688105|-64.316874585389|-64.316874585389|-64.316874585389||-64.635415697361|-65.321821901826|-66.434692088794|-68.195491676012|62.439533066679|62.439533066679|62.439533066679|62.439533066679|61.350371705083|-65.455417862862|-65.455417862862|-65.455417862862|-65.455417862862|-65.455417862862|-65.455417862862|-66.031690951888||-66.031690951888|-66.541095067731|-67.487582632426|-68.565649293665|-68.723272383463|-68.723272383463|-68.723272383463|-69.020398846068|-69.020398846068|-69.020398846068|-69.226665356029|63.511046352031|63.511046352031|63.511046352031|63.511046352031|63.511046352031|63.511046352031|63.511046352031|63.511046352031|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|62.018338639326|61.838657922903|61.838657922903|61.838657922903|61.838657922903|61.838657922903|61.838657922903||61.838657922903|61.838657922903|61.838657922903|60.64291874524|60.64291874524|60.64291874524|58.909630845609|58.660531778176|58.660531778176|-63.684604722551|-63.684604722551|-63.684604722551|-63.684604722551|-63.684604722551|-63.684604722551|-63.684604722551|-63.804559370204|-64.293166630321|-64.293166630321|-64.293166630321|-64.293166630321|-64.293166630321|-64.293166630321|-64.293166630321|-64.293166630321|-64.293166630321|-64.36101986838|-65.407748084075||-65.568839639184|-65.568839639184|-65.568839639184|-65.568839639184|-65.568839639184|-65.568839639184|-65.568839639184|58.317511697876|58.317511697876|58.317511697876|58.317511697876|58.317511697876|58.317511697876|58.317511697876|58.317511697876|58.317511697876|58.317511697876|58.317511697876|58.317511697876|58.317511697876|57.678899707913|-63.289083649064|-63.289083649064|-63.289083649064||-63.289083649064|-63.289083649064|-63.289083649064|-63.289083649064|-63.289083649064|-63.289083649064|-63.289083649064|-63.294733449906|58.632015414034||58.632015414034|58.632015414034|57.996760468786|57.541212405436||57.379489795651|57.379489795651|57.379489795651|57.222768033308|56.913761224333|56.913761224333
00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH||8.3004178297704||7.9791579614679|7.9791579614679|7.9129030318834|7.6916479635876|6.9137755023817|6.8236580965979|6.8236580965979|6.8236580965979|6.8236580965979|6.8236580965979|6.8236580965979|6.8236580965979|6.8236580965979|6.8236580965979|6.8236580965979|6.8236580965979|6.8236580965979|6.8236580965979|6.8236580965979|6.8236580965979|5.4668421875617|5.3148249135173|5.2320273436613|5.0122527057934|4.9355584443728|4.6760190339106|4.6760190339106|4.6760190339106|4.6760190339106|4.3108724494717|4.3108724494717|4.3108724494717|4.1321803883206|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0036443270563|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815||4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|4.0031429556815|3.5129364892077|3.3715962617741|-3.5390940510732|-3.5390940510732|-3.5390940510732|-3.5390940510732|-3.5390940510732|-3.5390940510732|-3.5390940510732|-3.5390940510732|-3.5912156727029|-3.6427395902423|-3.6918892418281|-3.6918892418281|-3.6918892418281|-3.8387656912688|3.2550281259644|3.2550281259644|3.2550281259644|3.2550281259644|3.2550281259644|3.2550281259644|3.2550281259644|3.2550281259644|3.2550281259644|3.2550281259644|3.2550281259644|3.2550281259644|3.2297009410853|-3.9363632010651|-3.9363632010651|-3.9363632010651|-3.9363632010651|-3.9363632010651|-3.9363632010651|-3.9363632010651||-3.9363632010651|-3.9363632010651|-3.9404035328971|-3.9715594317236|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544||-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-3.9944630465544|-4.0877366420998||-4.2152629557996|-4.369181136704|-4.490201173465|-4.5397179107319|3.3870589921744|3.3870589921744|3.3870589921744|3.3870589921744|3.3870589921744|3.3306209720805|3.3073567458474|3.170951744857|3.0563602027366|3.0563602027366|-3.632819526334|-3.632819526334|-3.632819526334|-3.632819526334|-3.632819526334|-3.632819526334|-3.632819526334|-3.632819526334|-3.6839499753463|-3.6839499753463|-3.6839499753463|-3.7666111965696|-3.8476234033947|-3.8673594213464|-3.9234549179053|-4.1960609769795|-4.3672900570734|-4.4455556221918|-4.4535833192847|-4.4535833192847|-4.4535833192847|-4.4535833192847|-4.7280967840174|-4.7280967840174|-4.8620516866026|-5.0142936929712||-5.0142936929712|-5.0142936929712|-5.0142936929712|-5.0142936929712|-5.0142936929712|-5.0887912113165|-5.0887912113165|-5.0887912113165|-5.1403234886566|-5.1491448804067|-5.1491448804067|-5.1491448804067|-5.1491448804067|-5.1491448804067|-5.1491448804067|-5.1491448804067|-5.1491448804067|-5.1491448804067|-5.1765791651307|-5.1765791651307|-5.1765791651307|-5.1765791651307|-5.1765791651307|-5.1765791651307|-5.1765791651307|-5.2156436969504|-5.3018261381504|-5.4481400856836||-5.5423246643199|-5.5423246643199|-5.5423246643199|-5.5423246643199|-5.5423246643199|-5.5423246643199|-5.5423246643199|-5.5423246643199|-5.5423246643199|-5.5423246643199|-5.8314719753413|-6.3033023495308|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232||5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.2285001286232|5.1929330477252|5.1929330477252|5.1929330477252||5.1929330477252|5.1929330477252|5.1929330477252|5.1929330477252||5.1929330477252|5.1929330477252|5.1929330477252|5.1929330477252|5.1929330477252|5.1929330477252
00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-164.93554219106||-164.93554219106|-164.93554219106|-164.93554219106|-164.93554219106|-164.93554219106|-164.93554219106|-164.93554219106|-166.95115904123|-169.56962091956|-170.25138387015|-170.25138387015|-170.67208850969|-170.94448244639|-170.94448244639|-170.94448244639|-172.26398038106|-172.26398038106|-172.26398038106|-172.29327677838|-173.60326363369|-174.01263487918|-175.51246625166|168.77975538192|168.77975538192|168.77975538192|168.77975538192|168.77975538192|168.77975538192|168.77975538192|168.77975538192|168.77975538192|168.77975538192|167.80584714609|166.24454834944|-174.42135534349|-174.42135534349|-174.42135534349|-174.42135534349|-175.18706841008|-175.93090507208|-177.99601228169|-178.00868800222|-178.00868800222|-178.00868800222|-178.00868800222|-178.06663728355|-179.10797866846|170.48829787296|170.48829787296|170.48829787296|170.48829787296|170.48829787296|170.48829787296|170.48829787296|170.48829787296|170.48829787296|170.48829787296|170.2678631316|170.2678631316|170.2678631316|169.42094977812|168.72148150689||168.72148150689|168.72148150689|168.72148150689|168.72148150689|168.72148150689|167.46676997499|167.46676997499|167.46012351449|167.46012351449|167.46012351449|167.46012351449|167.46012351449|167.46012351449|167.46012351449|167.46012351449|167.46012351449|167.46012351449|167.46012351449|167.46012351449|167.46012351449|167.46012351449|165.58347328433|165.10782547271|164.01695506082|163.37773160919|162.85580137024|161.97478737047|161.44546306252|161.44546306252|161.44546306252|161.44546306252|161.44546306252|160.67742799318|-168.77330372663|-168.77330372663|-168.77330372663|-168.77330372663|-168.77330372663|-168.77330372663|-169.97422761753|-170.26071856732||-170.26071856732|-170.66969468442|-170.66969468442|-170.66969468442|-170.66969468442|-170.66969468442|-170.66969468442|-170.66969468442|-170.66969468442|-170.66969468442||-170.66969468442|-170.66969468442|-170.66969468442|-170.66969468442|-172.14469843272|-172.70026747787|-176.32640295122|-178.58208026453|-178.58208026453|-178.58208026453|-178.58208026453|-178.58208026453|-178.58208026453|-178.58208026453|-179.87674818617|-182.00832738459||175.41374991852|175.41374991852|175.41374991852|175.41374991852|175.41374991852|175.41374991852|174.10472216559|173.58210848259|173.58210848259|173.58210848259|171.58733811298|170.50147994269|170.41665292569|169.42849419722|168.87011760622|168.87011760622|168.87011760622|168.87011760622|168.87011760622|168.87011760622|168.87011760622|168.87011760622|168.87011760622|168.87011760622|168.87011760622|166.59735832115|-174.06211076619|-174.06211076619|-174.06211076619|-174.06279511954|-174.06279511954|-175.14914102351|-175.14914102351|-175.5216261858|-175.5216261858|-175.5216261858|169.41383475846|169.41383475846|169.41383475846|169.41383475846||169.41383475846|168.04315736101|166.46489564364|166.39776951941|165.86707684367|165.38953396312|165.29392493027|164.91158318804|162.43342193284|-169.96581816348|-169.96581816348|-169.96581816348|-169.96581816348|-169.96581816348|-169.96581816348|-170.0753539897|-170.18762035911|-170.97457356524|-171.1115152462|-171.1115152462|-172.86112744098|165.98218612127|165.98218612127|165.98218612127|165.98218612127|165.98218612127|165.98218612127|165.98218612127||165.98218612127|165.98218612127|165.98218612127|165.98218612127|165.98218612127|165.98218612127|165.98218612127|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.13652539241|-172.61207837217|-172.61207837217|-172.61207837217|-172.94097037397||-172.94097037397|-172.94097037397|-174.04107893929|-174.0578562311|167.7747542837|167.7747542837|167.7747542837|167.7747542837|165.06498119331||164.18969824023|163.71951913891|163.71951913891|163.71951913891||163.71951913891|163.71951913891|163.71951913891|163.71951913891|163.71951913891|163.71951913891
00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH||-110.32128227144||-113.68006637304|-113.68006637304|-113.68006637304|-115.84452361761|-122.01485781867|-125.63242387724|-125.63242387724|-125.63242387724|-125.63242387724|-125.63242387724|-128.02219280137|-128.02219280137|-131.54688224675|-133.45984470013|-133.45984470013|-133.45984470013|-134.79479794339|-134.79479794339|-134.79479794339|-134.79479794339|-137.00755315175|-139.60111010732|-139.60111010732|-139.60111010732|-139.7325668673|-142.62634404951|-142.62634404951|-142.62634404951|-143.02949450699|-143.02949450699|-147.88693961267|-151.16437190511|134.55041534921|134.55041534921|134.55041534921|134.55041534921|134.55041534921|134.55041534921|134.55041534921|132.55151452573|132.55151452573|121.87680404019|121.87680404019|120.76645456234|113.3471746012|99.474633698597|98.126766528172|-109.54347008571|-109.54347008571|-109.54347008571|-109.54347008571|-109.54347008571|-109.54347008571|-109.54347008571|-109.54347008571|-109.54347008571|-109.54347008571|-109.54347008571|-111.82700330074|-111.82700330074|-116.83889072532|-117.37189354549||-117.37189354549|-117.37189354549|-117.72266414044|-124.63129326898|-130.33310336093|137.88560075223|137.88560075223|137.88560075223|137.88560075223|137.88560075223|136.17789426843|133.43655189982|131.90919193798|131.90919193798|127.53687969374|126.10791859281|123.80602015005|-136.52885443178|-136.52885443178|-136.52885443178|-137.48610009242|-137.48610009242|-137.48610009242|-137.48610009242|-139.52872349475|-141.09247204169|-142.93552564365|-144.27532948827|-144.27532948827|-144.27532948827|-144.27532948827|-144.91780163817|-145.36740843386|-145.36740843386|-145.36740843386|-145.36740843386|-145.36740843386|-145.36740843386|-145.36740843386|-145.36740843386|-145.36740843386||-145.36740843386|-145.36740843386|-145.36740843386|-147.40822820233|-148.12687332947|-151.35910323283|-154.96109584328|-156.17375281412|-156.17375281412|-158.25528911041||-158.27928034328|-158.27928034328|-158.27928034328|-158.27928034328|-158.27928034328|-158.27928034328|-158.27928034328|-158.27928034328|-159.87087023548|-160.65263539213|143.43980923435|143.43980923435|143.43980923435|143.43980923435|143.43980923435|143.43980923435||143.43980923435|137.80533494708|134.55592907531|133.48405753957|133.48405753957|132.46061613148|129.11401432957|126.06563340181|126.06563340181|126.06563340181|124.88968000812|124.88968000812|124.88968000812|124.88968000812|124.88968000812|123.74686718432|119.17707380153|114.4898387692|114.4898387692|114.4898387692|114.4898387692|114.4898387692|114.4898387692|113.5203751217|107.15586637208|-123.76358048284|-126.17559207914|-126.17559207914|-126.7034353044|-128.34659552865|-129.96273863237|-129.96273863237|-129.96273863237|-129.96273863237|-129.96273863237|-131.5174651932|-134.37160913936|-134.37233863927|-134.59037628281|-134.7028145509||-134.7028145509|-136.09979509834|119.1993413135|119.1993413135|119.1993413135|119.1993413135|119.1993413135|114.35155962384|114.35155962384|-127.38429426461|-127.38429426461|-127.38429426461|-127.38429426461|-127.38429426461|-127.38429426461|-130.41054465273|-133.97616754085|-134.62212907506|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802||-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-136.3209315802|-139.02020428196|-142.48652263945|-142.48652263945|-142.48652263945|-148.66794751822|139.26575541241|139.26575541241|139.26575541241|139.26575541241|139.26575541241|139.26575541241|139.26575541241|139.26575541241|139.26575541241||139.26575541241|139.26575541241|137.67322789015|136.77921922794|136.77921922794|136.77921922794|136.77921922794|136.77921922794|136.77921922794||136.77921922794|136.77921922794|136.77921922794|136.77921922794||136.77921922794|136.77921922794|136.77921922794|136.77921922794|135.29816455964|135.19407166511
00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH||-170.23534767908||-170.23534767908|-170.64106987002|-170.64106987002|-170.64106987002|-171.25507363217|-175.22532917544|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|160.32966950762|159.51404824574|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-177.5129153556|-178.61324430245|-179.05250004417|-182.62636469345|-183.21098582071|-183.21098582071||-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-183.21098582071|-186.09161744429|-194.90291495139|-195.0564336754|-195.0564336754|-198.67614093778|-198.67614093778|-198.67614093778|-206.90959883793|-210.39826017032|-210.39826017032|-210.39826017032|-211.28634691911|-215.77753872045|-215.77753872045|-215.77753872045|-215.77753872045|-215.77753872045|-215.77753872045|-215.77753872045|-215.77753872045|-215.77753872045||-215.77753872045|-215.77753872045|-215.77753872045|-215.77753872045|-215.77753872045|-218.59558830403|-221.41509882766|-224.81400666588|211.31492397366|211.31492397366||211.31492397366|200.68935491837|199.66706532679|199.17063044665|199.07831732919|199.07831732919|199.07831732919|199.07831732919|199.07831732919|199.07831732919|199.07831732919|199.07831732919|199.07831732919|199.07831732919|199.07831732919|199.07831732919||192.48812958587|190.53324429622|190.53324429622|185.76471452836|184.14691299998|182.4627979489|182.4627979489|180.94310974764|175.47567648012|172.7299149204|170.68585636094|168.88958588422|168.88958588422|168.88958588422|168.79064433642|167.15128101318|165.46030684543|-171.58980574888|-171.58980574888|-171.58980574888|-171.58980574888|-171.58980574888|-171.58980574888|-171.58980574888|-171.58980574888|-171.58980574888|-174.41867675033|-177.08483292845|164.40865623102|164.40865623102|164.40865623102|164.40865623102|164.40865623102|164.40865623102|162.83322982375|161.26559664369|161.26559664369|161.14233129952|160.90417233638|160.90417233638||160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|160.90417233638|156.273312745|156.273312745|156.273312745|150.95868299792|148.82469587394|148.82469587394|148.82469587394|146.62687460657|145.06175408624|144.86110628806|144.86110628806|144.86110628806||144.86110628806|144.86110628806|141.43137040362|141.36816793883|141.36816793883|-152.49833381811|-152.49833381811|-152.49833381811|-152.49833381811|-152.49833381811|-152.49833381811|-154.14926156113|-157.1239100453|-157.1239100453|146.27220206704|146.27220206704|146.27220206704|145.93244992855|143.56515509555|143.56515509555|139.92629334076|135.07920685459|-143.66989418857|-143.66989418857||-143.66989418857|-143.66989418857|-143.66989418857|-143.66989418857|-143.66989418857|-143.66989418857|-143.66989418857|-145.42518591211|-147.72488037001||140.23188386274|140.23188386274|139.26320547873|138.32412777802||136.8484656111|135.47504250879|135.47504250879|135.47504250879|135.19286131411|135.19286131411
00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-804.36720972151||-806.12958886999|-806.12958886999|-807.6024188041|-807.6024188041|-808.93390078595|-808.93390078595|-815.37569040779|-823.38079234763|-838.59585583656|-860.38013387222|-881.42682653553|-892.86203518054|-899.25296931953|-901.90501568814|-904.13560160553|-910.52320290686|-910.52320290686|-925.37533612915|-937.06814284532|-938.33905384506|-988.38475600841|-991.095861982|-1002.3926359533|-1006.2929075425|-1012.6854517399|-1016.8488307101|-1016.8488307101|-1040.4217693654|-1056.0675400989|-1067.5582361505|-1076.5671296958|-1076.5671296958|-1076.5671296958|-1076.5671296958|-1076.5671296958|-1077.1950942003|-1077.1950942003|-1082.4720542655|-1097.6484162792|-1111.4410096787|-1122.2743803287|-1123.3323834832|-1123.3323834832|-1123.3323834832|-1123.3323834832|-1123.3323834832|-1143.1481778286|-1196.9088436919|-1198.6911991779|-1198.6911991779|-1198.6911991779|-1198.6911991779|-1198.6911991779|-1198.6911991779|-1198.6911991779|-1198.6911991779|-1201.6986088956|-1202.2863507616|-1202.2863507616|1143.668841833|1143.668841833|1143.668841833||1143.668841833|1143.668841833|1143.668841833|1143.668841833|1138.71624787|1130.3615387032|1121.0555593317|1121.0555593317|1119.4362917813|1110.6213585439|1096.5079982085|1084.5309748432|1066.2674351556|1056.0332205939|1037.6977965714|1037.6977965714|1032.941004693|1032.941004693|1032.941004693|1032.941004693|1032.941004693|1032.941004693|1032.941004693|1032.941004693|1032.941004693|1032.941004693|1032.941004693|1032.941004693|1032.941004693|1032.941004693|1032.941004693|1032.941004693|1032.941004693|1032.941004693|1032.941004693|1032.941004693|1021.0282602261|1021.0282602261|1021.0282602261|1021.0282602261|1021.0282602261||1021.0282602261|1021.0282602261|1021.0282602261|1021.0282602261|1021.0282602261|1021.0282602261|1021.0282602261|1006.7544769656|996.46554569532|990.39695386889||990.39695386889|983.4538501104|977.80540840717|974.24234424798|968.21846300991|957.30661675038|954.3139285775|954.3139285775|954.3139285775|950.08488673325|943.69128989241|941.25046797568|941.25046797568|941.25046797568|941.25046797568|941.25046797568||941.25046797568|940.28308122902|940.28308122902|939.94839496909|932.42047479747|925.07950465703|925.07950465703|925.07950465703|925.07950465703|922.0733340319|916.48757627893|904.49399480211|902.61317544351|902.61317544351|892.65299251753|875.88720563471|862.32535558997|-934.97718401802|-934.97718401802|-934.97718401802|-934.97718401802|-947.22303290639|-947.22303290639|-947.22303290639|-947.22303290639|-947.22303290639|-947.22303290639|-947.22303290639|-947.22303290639|-956.1744852806|-956.1744852806|-968.2230642929|-975.74339025709|-983.60646120968|-983.60646120968|-989.1460714016|-995.78895289739|941.99568301644|941.99568301644|941.99568301644||941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|941.99568301644|933.25534702189|933.25534702189|926.35207828821|909.2085232662|904.41534963992|904.41534963992||904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|904.41534963992|902.90752663112|902.90752663112|902.90752663112|901.65625110706|897.23628866496|882.3701897882|882.3701897882|881.65833972066|881.65833972066|881.65833972066||873.59205037321|861.3640953336|861.3640953336|861.3640953336|861.3640953336|861.3640953336|861.3640953336|855.65340426607|832.93267316998||831.60478811133|831.60478811133|827.29840252509|827.29840252509||827.29840252509|827.29840252509|827.29840252509|827.29840252509|827.29840252509|827.29840252509
00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH||144.07361166019||143.65623582225|141.73637255939|139.32097052769|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-146.97024459433|-148.50749545176|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-149.94886411099|-150.13527130086|-150.13527130086|-151.7369739104|-154.15116001067|-154.15116001067|-155.13101658222|-156.88245311708|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611||148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|148.51469491611|147.07821139154|147.07821139154|140.84745215108|140.36883246821|139.46758786751|138.36343194724|-145.30042634497|-145.30042634497|-145.30042634497|-145.30042634497|-145.30042634497|-145.30042634497|-145.30042634497|-145.98214452013|-147.79213153765|-147.79213153765|-147.79213153765|-147.79213153765|-147.79213153765|-148.0584739253|-148.78941679498|-149.36890189405|-150.91928193035|-150.96648340162|-151.06586721138|-152.74984865934|146.40381753393|146.40381753393|146.40381753393|146.40381753393|144.08674936767|142.05915843641|141.99536049863|141.99536049863|141.99536049863||141.99536049863|141.99536049863|141.99536049863|141.99536049863|141.99536049863|141.99536049863|141.99536049863|141.99536049863|141.69936961396|141.69936961396||141.69936961396|139.96374659255|139.32027344919|137.84335989661|137.22151496352|137.18230107907|137.18230107907|136.44395588375|135.74745081241|135.65555873981|135.65555873981|135.65555873981|135.65555873981|135.65555873981|135.65555873981|135.65555873981||135.65555873981|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.22392174178|-135.9576926383|-137.39521950181|-139.01060060458|-139.01060060458|-139.01060060458|-139.70408751122|-140.67955631702|-140.67955631702|-140.67955631702|-140.98728608521|-141.62698755697|-141.96776337574|-144.37807194337|-144.98730338001|-145.4428406574|-145.4428406574|-146.5873066011|-146.5873066011|-146.5873066011|-148.35033544599|-148.99870781434|-149.64772313979|-150.69338500491||-150.69338500491|-150.69338500491|-150.69338500491|-151.40209587405|-152.43795032594|-152.43795032594|-152.43795032594|-152.43795032594|-152.43795032594|144.4649567083|144.4649567083|144.4649567083|144.4649567083|144.4649567083|144.4649567083|144.4649567083|144.4649567083|144.4649567083|144.4649567083|144.4649567083|144.4649567083|144.4649567083|143.19300084153|142.68445310523|142.68445310523|140.31272156956|140.11120307753|140.11120307753||140.11120307753|140.11120307753|140.11120307753|140.11120307753|140.11120307753|140.11120307753|139.53716710221|137.1441659361|137.1441659361|137.1441659361|137.1441659361|137.1441659361|137.1441659361|137.1441659361|137.1441659361|136.52740323873|135.54489048688|134.08292800815|133.8623912699|133.8623912699|133.8623912699|133.8623912699|133.8623912699|133.8623912699||133.8623912699|133.8623912699|133.8623912699|133.8623912699|133.8623912699|133.8623912699|133.8623912699|133.8623912699|133.8623912699||133.8623912699|133.03004411933|132.10460105734|131.47534493161||130.71818806013|130.70630765865|130.70630765865|130.70630765865|130.70630765865|130.70630765865
00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE||24.941390388695||24.941390388695|24.941390388695|24.941390388695|24.941390388695|24.941390388695|24.941390388695|24.941390388695|24.941390388695|24.941390388695|24.941390388695|24.941390388695|24.941390388695|24.941390388695|24.941390388695|24.941390388695|24.941390388695|24.941390388695|24.941390388695|24.941390388695|24.618939044407|24.618939044407|24.599930792308|24.308241089309|24.308241089309|24.308241089309|24.308241089309|24.308241089309|24.305823441043|24.268136681996|23.972173514792|23.972173514792|23.972173514792|23.193526602265|-26.37341607567|-26.37341607567|-26.37341607567|-26.37341607567|-26.37341607567|-26.798240380776|-26.919156398257|-27.117951434939|-27.242724359134|-28.146915687564|-28.607180600112|-28.607180600112|-28.724645090042|-28.961923314971|-28.961923314971|-28.961923314971|-28.961923314971|-28.961923314971|-29.121026994832|-29.554473561321|-31.160525924933|-32.035743664011|-32.035743664011|-32.035743664011|-32.379714381148|-33.405238985407|-34.483598470012|-35.349112823165|-35.349112823165||-35.349112823165|-35.349112823165|-35.349112823165|-35.349112823165|-35.349112823165|-35.349112823165|-35.349112823165|-35.349112823165|-35.349112823165|-35.349112823165|-35.416478282189|-35.416478282189|-35.416478282189|-35.976643701368|-36.796269889201|-37.615300491481|-37.735707713787|-37.735707713787|-37.735707713787|-37.735707713787|-39.264675089191|32.04041291862|32.04041291862|32.04041291862|32.04041291862|32.04041291862|32.04041291862|32.04041291862|32.04041291862|32.04041291862|32.04041291862|32.04041291862|32.04041291862|32.04041291862|32.04041291862|32.04041291862|32.04041291862|32.04041291862|32.04041291862|32.04041291862|32.04041291862||28.594903963466|26.262683303384|26.262683303384|26.262683303384|26.262683303384|26.262683303384|26.262683303384|26.262683303384|26.262683303384|24.966870209937||-28.243607666648|-28.243607666648|-28.243607666648|-28.243607666648|-28.243607666648|-28.243607666648|-28.420675969296|-28.606307374298|-28.734785462816|-29.149761625351|-29.666401805946|-29.86406283787|-29.86406283787|-29.86406283787|-29.932292254005|-30.102829535844||-30.102829535844|-30.514255082212|-31.421394175514|-32.409881929804|-32.777647923816|-33.197385628343|-33.257256365557|-33.257256365557|-33.257256365557|-33.257256365557|-33.257256365557|-33.257256365557|-33.257256365557|-33.257256365557|-33.257256365557|-33.257256365557|-33.257256365557|-33.257256365557|-33.257256365557|-33.257256365557|-33.257256365557|-33.97422848889|-34.199586321848|-34.199586321848|-34.199586321848|-34.199586321848|-34.310651066058|-34.984055574462|-35.17117336914|-35.912415490383|-36.536017296308|-37.445573035869|-37.567304178512|-37.869227670339|-38.015807547731|-38.570341974015|-39.472603804|-39.814003633269|-41.348890806578|-42.028451208419||-42.028451208419|-42.028451208419|-42.162467933413|-42.162467933413|-42.162467933413|-42.488741531103|-42.70137960616|-43.50153141224|-44.062814078989|-44.704514965152|-44.854461123254|-45.043161470834|-45.043161470834|-45.820179072954|-46.022421827954|-46.060086981065|-46.060086981065|-46.227874932032|-46.867084275066|-48.08564944883|-48.784055027916|-50.298949649548|-51.273834893676|-51.763113834857|-51.763113834857|-51.763113834857|-51.90345875687|-52.917731994463||-53.125259551817|-53.637391844969|-53.637391844969|-53.637391844969|-54.439629673934|-54.439629673934|49.277998218954|49.277998218954|49.277998218954|49.277998218954|49.277998218954|49.277998218954|49.277998218954|49.277998218954|49.277998218954|49.277998218954|49.277998218954|49.277998218954|49.05985149388|49.05985149388|48.850213252205|48.850213252205|48.850213252205|48.850213252205||48.850213252205|48.850213252205|48.850213252205|48.850213252205|48.850213252205|48.850213252205|48.850213252205|48.850213252205|48.850213252205||48.570016049919|48.570016049919|47.772239843538|47.51162391387||47.51162391387|47.51162391387|47.51162391387|47.51162391387|47.51162391387|47.51162391387
00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-89.845456282024||-89.845456282024|-89.845456282024|-89.845456282024|-89.845456282024|-89.845456282024|-89.845456282024|-90.702728659714|-91.619814449002|-91.619814449002|-91.619814449002|-92.742032533939|-94.760592043461|-95.754546867545|-96.495067458323|-96.495067458323|-96.495067458323|-96.495067458323|-97.196461841984|-97.782177366067|-97.944645790313|-99.85599274553|-102.69774130737|-102.69774130737|-102.69774130737|-102.69774130737|-103.00154875555|-103.11763126363|-103.42182684708|-103.42182684708|-103.42182684708|-103.42182684708|-103.42182684708|-103.42182684708|-103.42182684708|-103.42182684708|-103.42182684708|-103.42182684708|-104.05592166901|-105.15789582995|-105.15789582995|-105.26086225366|-105.26086225366|-106.45729773765|-106.45729773765|-106.45729773765|-106.45729773765|-106.93391003144|-106.93391003144|-107.7447248089|-107.7447248089|-107.7447248089|-107.85885976284|-108.13250815482|-108.13250815482|-108.13250815482|-108.13250815482|-108.13250815482|-109.99223080841|-109.99664583435|-112.42626963976|-112.79565898461|-112.79565898461||-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-112.79565898461|-113.30406455511|-114.59451462951|-118.24390938245|-122.60451385665|109.0535081104|109.0535081104|109.0535081104|109.0535081104|109.0535081104|109.0535081104|109.0535081104|109.0535081104|109.0535081104|109.0535081104|109.0535081104|109.0535081104|106.25001157164|103.67501167058|102.48668060037|101.08242161773|99.292371079051|99.292371079051|99.125018047323||99.125018047323|99.125018047323|99.125018047323|99.125018047323|98.301350864351|98.301350864351|98.301350864351|97.878789271101|97.878789271101|97.878789271101||97.383372559796|95.768305207783|95.768305207783|95.063065424554|92.043427033549|-97.000118093242|-97.000118093242|-97.000118093242|-97.000118093242|-97.000118093242|-97.000118093242|-97.000118093242|-97.000118093242|-97.000118093242|-97.000118093242|-98.714415738306||-98.714415738306|-99.499282603021|-99.499282603021|-99.499282603021|-100.54151250672|-100.54151250672|-100.54151250672|-100.54151250672|-100.54151250672|-100.54151250672|-100.54151250672|-101.60417791816|-101.98631166322|-102.45382854182|-102.45382854182|-102.45382854182|-102.45382854182|-103.94314248516|99.955954048874|98.534669741262|-104.32833128472|-104.32833128472|-104.32833128472|-104.32833128472|-104.32833128472|-104.32833128472|-105.73259428364|-106.79648969816|-108.16387895132|-109.77542149783|100.88958714769|100.88958714769|100.88958714769|100.88958714769|100.88958714769|100.88958714769|100.88958714769|100.88958714769|100.88958714769|100.88958714769||100.88958714769|100.10485274682|100.10485274682|100.10485274682|100.10485274682|100.10485274682|100.10485274682|100.10485274682|100.10485274682|100.10485274682|100.10485274682|100.10485274682|100.10485274682|-108.99774487609|-108.99774487609|-108.99774487609|-108.99774487609|-108.99774487609|-108.99774487609|-108.99774487609|-108.99774487609|-108.99774487609|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309||-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.50384147988|102.69403076797|102.69403076797|102.69403076797|102.69403076797|102.69403076797|102.69403076797|102.69403076797|102.69403076797|100.48512056833|-107.65105676185|-107.65105676185|-107.65105676185|-108.57561630155||-109.86401943526|-110.42729912159|-110.5348298854|-110.58664164845|-110.58664164845|-110.58664164845|-110.58664164845|-113.41126754884|108.60158379572||108.60158379572|108.60158379572|108.20009478482|107.55899661286||106.42944212206|105.73356074651|105.73356074651|105.73356074651|105.73356074651|105.73356074651
00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.0831053664|155.83667224446|155.83667224446|155.69797519621|155.68553081019|155.55808253269|155.54842710474|155.53568670459|155.53568670459|155.30684091987|155.25714443865|155.25714443865|154.91849378681|154.77018022792|154.77018022792|154.77018022792|154.77018022792|154.47852972101|154.39836245721||154.2978953382|154.22932805183|153.45497429374|153.45497429374|153.43276121885|153.29640009967|153.12154942715|152.39949397206|152.24915800226|152.23839171761|152.23839171761|152.23839171761|152.23839171761|152.23839171761|152.23839171761|152.07043439407|152.06743178389|152.03076473051|152.03076473051|152.03076473051|151.74251721494|151.49668220008|151.44600235645|151.44600235645||151.44600235645|151.44600235645|151.17722762099|151.05358614382|150.97897799211|150.78497402091|150.76496984582|150.68079569186|150.6769287008||150.6769287008|150.50161402953|150.3579123101|150.27560240267||150.15690182786|150.15690182786|150.15690182786|150.0961224108|150.0961224108|150.0961224108
00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH||96.22107804334||96.22107804334|96.22107804334|96.22107804334|94.646196079649|93.38658796963|93.38658796963|93.38658796963|93.38658796963|93.38658796963|93.38658796963|93.38658796963|93.38658796963|93.38658796963|92.869232587896|92.869232587896|92.869232587896|92.869232587896|92.869232587896|92.869232587896|92.869232587896|92.869232587896|92.869232587896|92.869232587896|92.474063814523|92.474063814523|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|92.313934894988|91.227146356845|90.218037267217|90.218037267217|90.218037267217|90.218037267217|90.218037267217|90.218037267217|90.218037267217||90.218037267217|90.218037267217|90.218037267217|90.218037267217|88.692819219705|87.13674079696|86.809197821504|86.809197821504|86.809197821504|86.809197821504|86.809197821504|86.235773526172|85.824904431212|85.824904431212|73.205028618138|73.205028618138|73.205028618138|73.205028618138|73.205028618138|73.205028618138|73.205028618138|73.205028618138|73.205028618138|72.401182109629|72.401182109629|72.401182109629|72.401182109629|72.401182109629|72.401182109629|72.401182109629|72.401182109629|-76.914050904994|-76.914050904994|-76.914050904994|-76.914050904994|-76.914050904994|-76.914050904994|-76.914050904994|-78.027282123306|-79.64809012914|-79.838433324234||-80.708818500723|-81.037018742258|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819||76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|76.920940435819|74.997712917783|73.778568077593|73.136064234037|73.136064234037|73.136064234037||73.136064234037|73.136064234037|73.136064234037|-79.791094935595|-79.791094935595|-79.791094935595|-79.791094935595|-79.791094935595|-79.791094935595|-79.791094935595|-79.791094935595|-79.791094935595|-79.791094935595|-79.791094935595|-81.373993728624|-82.560826246458|-82.642858020153|-83.559843583997|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-88.896841364251|-89.689266131042|-90.223075784708|-90.78493437829|-90.78493437829|-91.408571614848|-92.58452181245|-93.23447073196|-94.271082117542|-94.52471297709||-94.52471297709|-94.52471297709|-94.52471297709|-94.881208880388|-95.245785271286|-95.324524877136|-95.324524877136|-95.324524877136|-95.324524877136|-95.324524877136|-95.324524877136|-95.324524877136|-95.324524877136|-95.324524877136|-95.324524877136|-95.457806690606|91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834||91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834|91.170810746834|90.245162972644|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-95.81980287931|-96.399228439305||-96.884939151311|-97.004020643791|-97.321778817917|-97.321778817917|-97.321778817917|-97.321778817917|-98.014412757234|-98.014412757234|-99.241016463522||-99.756934354668|-99.756934354668|-99.756934354668|-99.914527811801||-99.914527811801|-99.914527811801|-100.95233823436|-101.38276089704|-101.38276089704|-101.38276089704
00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-570.06123292762||-570.06123292762|-570.06123292762|-570.06123292762|-570.06123292762|-570.06123292762|-570.06123292762|-570.06123292762|-570.06123292762|-577.0061062477|523.30642423984|523.30642423984|523.30642423984|523.30642423984|523.30642423984|522.47267691688|501.55241147232|489.61833630781|489.61833630781|489.61833630781|489.61833630781|489.61833630781|-535.58162445201|-535.58162445201|-535.58162445201|-535.58162445201|-537.02570156669|-540.731882356|-546.75653825689|-551.40114493821|-551.50999911594|-551.50999911594|507.67635803106|507.67635803106|496.65759616298|491.33483585166|483.15120785818|477.41835128012|477.41835128012|477.41835128012|477.41835128012|477.41835128012|477.41835128012|477.41835128012|477.41835128012|477.41835128012|471.63317892217|471.63317892217|471.63317892217|471.63317892217|471.63317892217|-513.26268652555|-513.26268652555|-513.26268652555|-513.26268652555|-513.26268652555|-513.26268652555|-513.26268652555|-514.79271993236|-527.27857790607|-531.49062570618|-533.90071014879|-555.25691461031||-568.93974530049|-568.93974530049|-568.93974530049|512.60876684251|512.60876684251|512.60876684251|512.60876684251|512.60876684251|508.10363335149|498.61072311949|-557.32103545501|-557.32103545501|-557.32103545501|-557.32103545501|-557.32103545501|-557.32103545501|-557.32103545501|-557.32103545501|-557.32103545501|-557.32103545501|-569.74174973517|-592.79798231177|-592.79798231177|-592.79798231177|-601.5160551077|-603.37476242978|-603.4503280741|-613.19318622029|-613.19318622029|-613.19318622029|-613.19318622029|-613.6079652936|-626.66123607472|580.1753330675|580.1753330675|580.1753330675|580.1753330675|580.1753330675|580.1753330675|580.1753330675|578.8614879678||572.87605922203|571.81607059587|571.81607059587|571.81607059587|571.81607059587|571.81607059587|571.81607059587|571.81607059587|571.81607059587|571.81607059587||571.06340878924|558.0349046226|549.8597282004|549.8597282004|546.1030535777|545.84191370507|545.84191370507|545.84191370507|545.84191370507|545.84191370507|545.84191370507|545.84191370507|545.84191370507|545.84191370507|545.84191370507|545.84191370507||545.50390720919|545.37685924719|541.91548407023|538.60076346195|538.60076346195|538.60076346195|538.60076346195|537.67001400829|522.30277571017|521.96446243187|520.07941368841|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-556.3929772458|-558.9905116913|-567.1483489007|-580.3715005418|-583.96056212543|-596.48359095166|-596.48359095166|-600.82953926269|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202||-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|-602.31048661202|551.71623088218|551.71623088218|551.71623088218|551.71623088218|551.71623088218|551.71623088218|551.71623088218|551.71623088218|551.71623088218|548.40496522297|548.40496522297|548.40496522297|548.40496522297|548.40496522297|548.40496522297|548.40496522297|535.7530480752|535.7530480752||535.7530480752|535.7530480752|535.7530480752|535.7530480752|535.7530480752|535.7530480752|525.7096821875|517.73986439311|517.73986439311|517.73986439311|508.08817804747|501.577090682|501.577090682|501.577090682|501.577090682|501.577090682|501.577090682|501.577090682|498.59175643812|486.66972774808|-525.07996130361|-525.07996130361|-525.07996130361|-525.07996130361||-525.07996130361|-525.07996130361|-525.07996130361|-525.07996130361|-525.07996130361|-525.07996130361|-527.66552300336|-531.30723089512|-542.5208178023||-552.26897371914|-557.43523596289|-562.58136705295|-570.49946884464||-585.86385413618|530.81373579574|530.81373579574|530.81373579574|530.81373579574|530.81373579574
00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE||235.38028195369||235.29003496157|232.80448542686|229.32001374461|229.32001374461|229.32001374461|229.32001374461|229.32001374461|229.32001374461|229.32001374461|229.32001374461|229.32001374461|226.91729771537|225.97588641823|224.14450568822|220.82800928384|220.17056641347|215.29946895614|215.29946895614|215.29946895614|215.29946895614|215.29946895614|215.29946895614|215.29946895614|215.29946895614|214.5797974906|213.3557166445|213.3557166445|213.3557166445|212.78181789846|211.71923434437|208.67147644031|207.71993306464|205.592145849|203.40294088339|202.94521728064|202.16579199395|200.54088582553|198.8901527144|198.02734927502|198.02734927502|196.01205380059|195.38937472312|195.38937472312|195.38937472312|195.38937472312|195.38937472312|195.38937472312|195.38937472312|195.38937472312|195.38937472312|195.38937472312|195.38937472312|195.38937472312|-204.50950741157|-204.50950741157|-204.50950741157|-204.50950741157|-204.50950741157|-205.20333994081|193.89635663952|193.89635663952|193.89635663952||193.89635663952|193.89635663952|193.89635663952|193.259842406|191.18426737331|188.78029541994|187.16264006567|187.16264006567|187.16264006567|187.15376077175|185.05117178159|185.05117178159|185.05117178159|183.86214860498|182.6634957373|181.03111278347|179.89960375578|179.89960375578|179.89960375578|179.89960375578|179.89960375578|174.11410152416|-184.05752367884|-184.05752367884|-184.05752367884|-184.05752367884|-184.05752367884|175.89651860781|175.89651860781|175.89651860781|175.89651860781|175.89651860781|175.89651860781|174.76518153689|172.72353341339|172.50261473227|172.50261473227|172.50261473227|172.0234630855|171.89002210247|171.89002210247||171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.89002210247||171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.89002210247|171.65638174377|171.65638174377|170.38932010158|166.55924788034|166.3063756152|165.48486467688|163.79319240085|162.34576936819|161.28418462649||160.19798149417|159.51610251875|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.2750072686|159.01694957064|-165.3660777641|-165.3660777641|-165.3660777641|-165.3660777641|-165.3660777641|-165.3660777641|-165.3660777641|-165.3660777641|-165.3660777641|-165.3660777641|-165.38564931824|-165.6353631426|-165.6353631426|-165.94484725806|-165.99261491401|-166.5775391402|-166.5775391402|-166.5775391402|-166.5775391402|-166.5775391402|-166.5775391402|-166.5775391402||-166.5775391402|-166.5775391402|-166.5775391402|-166.5775391402|-166.5775391402|-167.16072883309|-167.16072883309|-167.48540844963|160.92809206419|160.92809206419|160.92809206419|160.92809206419|160.92809206419|160.92809206419|160.92809206419|160.92809206419|160.92809206419|159.23649074162|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941||158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.73467803941|158.60214928506|157.61987249201|157.61987249201|157.13552985743||157.13552985743|156.87522688376|156.87522688376|156.87522688376|156.87522688376|156.35228280389|156.35228280389|156.35228280389|154.94998772236||154.09043675223|154.09043675223|154.09043675223|154.09043675223||154.09043675223|154.09043675223|154.09043675223|154.09043675223|154.09043675223|154.09043675223
00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH||307.35690477867||307.35690477867|307.35690477867|307.35690477867|307.35690477867|307.35690477867|307.35690477867|307.35690477867|307.35690477867|307.35690477867|307.35690477867|307.35690477867|307.35690477867|307.35690477867|276.32822183524|262.03301741188|253.34613595081|239.36501967845|239.36501967845|239.36501967845|239.36501967845|239.36501967845|239.36501967845|239.36501967845|234.47813804875|226.07843111103|-238.15449504781|-239.80276891841|-242.53162746577|-246.23992051182|-247.28991157808|-249.73257160958|-249.73257160958|-249.73257160958|-251.58952014508|234.04196414095|234.04196414095|234.04196414095|234.04196414095|234.04196414095|234.04196414095|234.04196414095|234.04196414095|234.04196414095|231.24768001881|229.76411705378|228.2095688754|225.31512884891|217.7789465034|211.3360551291|209.07617796056|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618||-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-231.34115752618|-234.38810124944|-234.38810124944|-234.38810124944|-234.38810124944|-234.38810124944|-248.45183823451|-257.53242108737|-257.53242108737|-257.53242108737|-257.53242108737|-257.53242108737|-261.82938467037|-262.33132178001|232.73603597398|232.73603597398|232.73603597398|232.73603597398|232.73603597398|232.73603597398|232.73603597398|232.73603597398|232.73603597398|232.73603597398|227.8772702296|223.68813547376|220.90874729425||215.15185822679|200.32650808971|184.39390028496|178.19432490158|175.6587020323|170.5849464652|166.89327152929|166.89327152929|166.89327152929|166.89327152929||166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929||166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|166.89327152929|146.45308164712|141.21232111318|-162.65421696053|-162.65421696053|-162.65421696053|-169.20079485957|-171.78865546192|-177.51462087593|-178.29735639317|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319||-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-186.98399793319|-191.04488946787|-197.05210073117|-200.29237998993|-201.74815594751|-201.74815594751|-201.74815594751|-203.16706929823|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698||-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-206.27918480698|-210.41632174191|-212.65035776228|-212.77672133999|-212.77672133999|-212.77672133999|-212.77672133999|-216.45524444135|-233.74360486702|-234.06670365123|-234.06670365123|-234.06670365123|-237.54244809447|-238.1004957126|-242.15777311573||-244.50034872966|-250.63258284415|-255.51898192129|-258.68116674116|237.01023767394|237.01023767394|237.01023767394|237.01023767394|237.01023767394||237.01023767394|237.01023767394|237.01023767394|231.35805488077||230.69763612487|230.69763612487|230.69763612487|230.69763612487|229.07406160277|224.81285182019
00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-212.21887248422||-212.21887248422|-212.21887248422|-212.21887248422|-212.21887248422|-213.48818168006|-213.55076895115|-217.57636924466|-217.57636924466|-217.57636924466|204.53882464418|204.53882464418|204.53882464418|204.53882464418|204.53882464418|203.01474443022|197.47826624517|195.80085158151|195.80085158151|195.80085158151|195.80085158151|195.80085158151|195.15749449649|-207.46962999002|-207.46962999002|-207.46962999002|-207.46962999002|-207.46962999002|-209.93735878883|-212.35568484132|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-213.75282213715|-214.62271735121|-214.62271735121|-214.62271735121|-214.62271735121|-215.72681736565|-215.72681736565|198.63392750386|198.63392750386|198.63392750386||198.63392750386|197.12103395068|194.45850393021|194.45850393021|193.43389406959|192.17876572918|191.68699666393|191.68699666393|-203.28960622994|-203.28960622994|-203.28960622994|-203.28960622994|-203.28960622994|-203.28960622994|-203.28960622994|-203.28960622994|-203.28960622994|-203.28960622994|-203.28960622994|-203.28960622994|-205.93789052133|-211.65746756302|196.40439890579|196.40439890579|196.40439890579|196.40439890579|196.40439890579|196.40439890579|196.40439890579|196.40439890579|196.40439890579|196.40439890579|196.40439890579|194.69377876604|193.26947794241|193.26947794241|192.85404867353|192.85404867353|191.67290827457|191.67290827457|191.67290827457||191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457||191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457|191.67290827457||191.67290827457|191.67290827457|191.67290827457|188.32434873255|186.87650330499|185.65944960862|184.54766319361|184.0852899349|179.77966327538|178.42239824787|176.99599951125|174.64055928497|172.29395791456|171.83633042888|169.23148686705|166.81886331039|166.81575497599|166.81575497599|166.81575497599|166.81575497599|164.43852688441|164.29399820768|164.29399820768|-173.14955045935|-173.14955045935|-173.14955045935|-173.99449986613|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388||164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.93044553388|164.89741106928|164.89741106928|164.89741106928|163.81656192078|163.36457056192|163.36457056192|160.89096741309|157.89162598308|-166.82024277528|-166.82024277528|-166.82024277528|-166.82024277528|-166.82024277528|-166.82024277528|-166.82024277528||-166.82024277528|-166.82024277528|-166.82024277528|-166.82024277528|-168.43437276381|-168.43437276381|-168.43437276381|-168.43437276381|-168.43437276381|-169.02152851442|-169.33095640434|-169.33095640434|-172.38718005565|-173.7573128955|-175.70515201008|-175.81016188105|165.60736815451|165.60736815451|165.60736815451|165.00762904484|162.45737587963|-171.0279907293|-171.0279907293|163.3865064484||163.3865064484|163.3865064484|163.3865064484|163.3865064484|163.3865064484|163.3865064484|163.3865064484|163.3865064484|163.3865064484||163.3865064484|163.3865064484|162.48222243588|160.98357780555||159.30269227886|159.30269227886|159.30269227886|159.30269227886|159.30269227886|159.30269227886
00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH||-65.734971303089||-65.734971303089|-65.734971303089|-65.734971303089|-65.734971303089|-65.734971303089|-65.734971303089|-65.734971303089|-65.734971303089|-65.734971303089|-66.920523186904|-68.63307965727|62.593148296623|62.593148296623|62.593148296623|62.593148296623|62.489931978192|62.489931978192|62.489931978192|-66.166102982854|-66.166102982854|-66.166102982854|-66.166102982854|-66.166102982854|-66.166102982854|-66.166102982854|-66.166102982854|-66.166102982854|-66.166102982854|-66.166102982854|-66.166102982854|-67.542890762064|-68.344326468279|-69.726192301686|-69.726192301686|-69.726192301686|-69.726192301686|-70.789933966459|62.188225217732|62.188225217732|59.238610733772|59.238610733772|55.853934733987|55.853934733987|54.975759577883|51.755289581234|49.014803883979|49.014803883979|46.792560150832|46.083401312|45.075446037856|44.663294170725|44.663294170725|44.663294170725|44.663294170725|44.663294170725|44.663294170725|44.663294170725|44.663294170725|44.663294170725|44.663294170725|43.933437292694|43.757006838324||43.757006838324|43.757006838324|43.220005885763|42.363340686872|-43.82300986742|-43.82300986742|-43.82300986742|-43.82300986742|-43.82300986742|-43.82300986742|-43.82300986742|-43.82300986742|-43.82300986742|-43.82300986742|-43.82300986742|-43.82300986742|-43.82300986742|-43.82300986742|-43.82300986742|-43.82300986742|-43.82300986742|-45.495844093683|-46.183173917109|-46.183173917109|-47.0457479406|-47.264718365736|-48.269578218534|-48.79581729724|-48.79581729724|-48.79581729724|-48.79581729724|-49.570302452798|-50.771503305165|47.185298573219|47.185298573219|47.185298573219|47.185298573219|47.185298573219|47.185298573219|-50.506447299233|-50.506447299233||-50.506447299233|-50.506447299233|-50.506447299233|-50.541607838992|-51.26122938938|-51.957468105102|-51.962661573358|-51.962661573358|-52.595179898946|-53.294666523071||-53.294666523071|-53.629649485006|-53.629649485006|-54.317389740827|-54.669321340854|-54.985822523378|-54.985822523378|-54.985822523378|-54.985822523378|-54.985822523378|-54.985822523378|-55.628236062171|-55.628236062171|-56.003070498252|-56.003070498252|-56.931549989016||-56.931549989016|-56.931549989016|53.302733740551|53.302733740551|53.302733740551|53.302733740551|52.10609174806|51.549548319513|50.820053077997|50.582281087572|49.768360148181|49.768360148181|49.768360148181|49.768360148181|49.768360148181|48.355956618775|47.663814308764|47.663814308764|47.663814308764|47.663814308764|47.663814308764|47.400975960421|47.400975960421|46.776639481305|46.000668650191|46.000668650191|46.000668650191|46.000668650191|46.000668650191|46.000668650191|46.000668650191|46.000668650191|45.618795745153|45.425009895121|45.425009895121|45.425009895121|45.425009895121|45.425009895121|44.976399713925|42.847665687592||-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-46.134169573168|-47.302964734347|43.711849634344|43.711849634344|43.711849634344|43.711849634344|43.711849634344|43.711849634344|41.60983450379|39.491482230977|39.092723719078||39.092723719078|38.307244477225|37.894625541846|37.315840205637|37.315840205637|36.432822184526|36.311916373508|36.311916373508|36.311916373508|-37.7496172274|-37.7496172274|-37.7496172274|-37.7496172274|-37.7496172274|-37.7496172274|-37.7496172274|-37.7496172274|-37.7496172274|-37.7496172274|-37.7496172274|35.459369687525|35.459369687525|35.459369687525|35.459369687525||35.459369687525|35.459369687525|35.459369687525|35.459369687525|35.459369687525|35.459369687525|34.961473496189|33.781105923907|33.425949441344||33.324941594237|-35.579757502506|-35.579757502506|-35.579757502506||-35.579757502506|-35.579757502506|-35.579757502506|-35.579757502506|-35.579757502506|-35.579757502506
00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE||177.95872243355||177.95872243355|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|177.5410902267|174.94398903905|-186.20063469662|-186.20063469662|-186.40237927716|-187.78319088929|-188.44076789212|-189.60918705543|-192.33299141548|181.1826668245|181.1826668245|181.1826668245|181.1826668245|181.1826668245|181.1826668245|181.1826668245|181.1826668245|181.1826668245|180.48348662249|180.48348662249|180.48348662249|180.48348662249|180.48348662249|180.48348662249|180.48348662249|180.48348662249|180.48348662249|180.48348662249|180.48348662249|178.82887911126|174.9548589314|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437||-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-185.21723041437|-186.16247155824|-186.71886166111|-188.97456559622|-189.94896411326|-192.33384386066|-192.63149500956|177.21519099206|177.21519099206|176.96993521552|176.49614045478|176.49614045478|175.37321236241|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244||173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|173.96802529244|172.92366635588||172.92366635588|172.92366635588|172.92366635588|172.92366635588|172.92366635588|172.82426691878|172.82426691878|172.82426691878|172.49975088821|170.86054948951|168.38284931343|-177.57198873544|-177.57198873544|-177.57198873544|-178.05783280962|-178.05783280962||-178.05783280962|-178.05783280962|-178.05783280962|-178.05783280962|-178.05783280962|-178.05783280962|-178.05783280962|-178.05783280962|-178.21692326436|-178.21692326436|-178.21692326436|-178.21692326436|-178.42130759436|-179.6050976987|-179.67056753848|-180.08619205394|-180.73937449895|-182.84971189987|-183.8197787657|-187.46531458857|-188.93812148839|-190.95383134614|-190.95383134614|-190.95383134614|-190.95383134614|-190.95383134614|-190.95383134614|-190.95383134614|-191.89481423443|-193.87312987718|-195.31752555619|-195.31752555619|-195.31752555619|-195.31752555619|-195.31752555619|-196.09160715748|-196.09160715748|-196.09160715748|-196.09160715748|-196.09160715748||-196.09160715748|-196.09160715748|-196.09160715748|-196.09160715748|-198.01258655961|-198.01258655961|-198.01258655961|-198.01258655961|-198.01258655961|-198.01258655961|-199.15453885855|-199.94614764123|-199.94863846844|-199.94863846844|-199.94863846844|-199.94863846844|-199.94863846844|-199.94863846844|-201.73042151124|-201.73042151124|-201.73042151124|-201.73042151124|-201.73042151124|-201.73042151124|-201.73042151124|-201.73042151124|-201.73042151124|-203.45601491565||-204.55936906003|-204.55936906003|-204.55936906003|-204.55936906003|-205.87846477454|-207.59537691317|-207.59537691317|-207.59537691317|-207.59537691317|-207.59537691317|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248||-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.89295843757|-208.69940056974|-210.29650651276|-210.63453760478|-213.01808855636||-215.3595420266|-216.10204422594|-216.10204422594|-216.10204422594||-216.10204422594|-216.10204422594|-217.23310293225|-218.07900125746|-220.00556058094|-220.01062636028
00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||281.47824462065||281.47824462065|279.92248262971|277.65106237828|274.78120293551|274.38801797423|274.38801797423|274.38801797423|274.38801797423|274.38801797423|274.38801797423|274.38801797423|272.40800723537|271.78106455785|269.05564112114|264.76227026131|264.76227026131|264.16157606075|261.64898902919|261.64898902919|261.64898902919|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|261.60182503457|-274.87468739374|-274.87468739374|-274.87468739374|-274.87468739374|-274.87468739374|-274.87468739374|-274.87468739374|-274.87468739374|-274.87468739374|-274.87468739374|-274.87468739374|-276.51345736724|-276.51345736724|-277.75885051246|-277.75885051246|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994||-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-279.51688367994|-288.28653274279|272.04106801636|269.24199889291|269.24199889291|269.24199889291|269.24199889291|269.24199889291|269.24199889291|269.24199889291|269.24199889291|269.24199889291|268.14110886376|267.36569062119|266.99437799327|265.76318624144|264.64437651773|264.22486808719|263.67607718509|262.58306705733||260.68780149111|260.47764927682|260.47764927682|260.47764927682|260.47764927682|260.47764927682|260.47764927682|259.94016220102|256.83406185584|255.42229339234||254.85310058188|251.80678134043|251.39549849179|251.39549849179|251.39549849179|251.39549849179|251.24390138682|249.87877606348|248.97641954373|248.03656397871|244.58564091846|241.42385317085|241.42385317085|241.42385317085|241.42385317085|241.42385317085||241.42385317085|241.42385317085|241.42385317085|240.77939740225|240.77939740225|239.86710337582|238.57067255381|237.25518962413|235.09542361049|235.09542361049|234.5582492699|232.614867112|232.614867112|231.53207873963|226.29647508884|222.59330395885|219.29561222071|216.48179359431|-229.75411605841|-230.43660023737|-230.43660023737|-230.43660023737|-230.43660023737|-232.51191528709|-232.51191528709|-232.51191528709|-232.51191528709|-232.51191528709|-232.85052372506|-232.85052372506|-232.85052372506|-233.94530017168|-236.98234605307|-236.98234605307|-236.98234605307|-237.92900561751|-240.47695010968|-241.20277617009|-241.20277617009|-241.20277617009||-241.20277617009|-241.20277617009|-241.20277617009|-243.39586366582|-244.75490564741|-244.75490564741|-244.75490564741|-244.75490564741|-244.75490564741|-244.75490564741|-246.73567313802|-246.73567313802|-246.73567313802|-246.73567313802|-247.70741737829|-248.04767787176|-248.08298182176|-250.43663612655|-251.77998842197|-251.77998842197|-252.88971491872|-253.2447795997|-253.2447795997|-253.2447795997|-253.2447795997|-253.2447795997|-253.43772731154|238.90782236663||238.90782236663|238.90782236663|238.90782236663|238.90782236663|238.90782236663|238.90782236663|238.90782236663|238.75758525627|236.51731461173|236.04998660764|236.04998660764|236.04998660764|236.04998660764|236.04998660764|234.27387614471|234.10105274384|234.10105274384|234.10105274384|232.32228245409|231.07585827147|-242.6038207993|-242.6038207993|-242.6038207993|-242.6038207993||-242.6038207993|-242.6038207993|-242.6038207993|-242.6038207993|-242.6038207993|233.01628138779|233.01628138779|233.01628138779|233.01628138779||233.01628138779|233.01628138779|233.01628138779|233.01628138779||233.01628138779|233.01628138779|233.01628138779|233.01628138779|233.01628138779|233.01628138779
00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||-489.93417812191||-489.93417812191|-489.93417812191|-489.93417812191|-489.93417812191|-489.93417812191|-489.93417812191|-499.35043330549|-505.53963889412|-512.16154775942|474.41415306559|474.41415306559|474.41415306559|474.41415306559|474.41415306559|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|466.81083846438|458.61637046986|458.12873594687|456.21358301823|452.35288114222|-476.6471186686|-476.6471186686|-476.6471186686|-476.6471186686|-481.30680964263|-484.16256165804|-489.33618231485|-489.33618231485|-489.33618231485|-489.33618231485|-489.33618231485|-489.99658786665|-490.3948140874|-491.38645996148|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626||-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-496.36837353626|-497.51986063762|-499.95095802726|-503.77440872658|-508.21100786514|-511.12340086855|476.29628180682|476.29628180682|476.29628180682|476.29628180682|476.29628180682|471.2503361086|471.13966515083|471.13966515083|469.43640591604|469.43640591604|469.43640591604|467.1167999236|467.1167999236|467.1167999236|467.1167999236|467.1167999236|467.1167999236|466.58533901287|462.46647605977|456.9860988202|455.93625139348|455.93625139348||455.93625139348|455.93625139348|455.93625139348|455.93625139348|455.93625139348|455.93625139348|455.93625139348|455.93625139348|455.93625139348|455.93625139348||455.93625139348|455.93625139348|455.93625139348|455.87556941683|455.87556941683|455.87556941683|455.87556941683|455.87556941683|454.11145218407|450.11107432615|443.33229517685|433.64256789669|429.58950436185|429.58950436185|429.58950436185|429.58950436185||429.58950436185|426.32499453834|421.70645884791|421.70645884791|421.70645884791|418.49858071318|411.38731190353|408.69479154646|402.8104453153|402.8104453153|394.91939195732|392.22209627474|391.28732641366|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-414.00232145018|-416.05596311034|-416.94459022351|-419.2036344719|-419.2036344719|-421.03567483691|-421.03567483691|-424.39156532027|-424.39156532027|-427.92505433535|-429.9117408061|-432.17348657251|-432.17348657251|-432.17348657251||-432.17348657251|-432.17348657251|-432.17348657251|-432.17348657251|-432.17348657251|-432.17348657251|-432.17348657251|-432.17348657251|-432.17348657251|-432.17348657251|-434.88325188558|-437.02506333369|-437.2439312513|-438.17020464555|-439.04441208989|-440.78102096088|-441.09445512037|-442.58029379753|-442.58029379753|-442.58029379753|-442.58029379753|-442.58029379753|-442.58029379753|-442.58029379753|-442.58029379753|-442.58029379753|-442.58029379753|-442.58029379753||-442.58029379753|-442.58029379753|-442.58029379753|-442.58029379753|-445.50551748174|-449.43155064869|-449.43155064869|-450.18752831942|-450.18752831942|420.34774314964|420.34774314964|420.34774314964|420.34774314964|420.34774314964|420.34774314964|420.34774314964|420.34774314964|420.34774314964|420.34774314964|420.34774314964|415.75639399891|415.75639399891|415.75639399891|414.30988629002||413.36886610078|406.26933473004|401.52197470547|398.5845020599|395.98921763097|395.98921763097|393.52466950588|390.01436260201|388.74097813078||388.74097813078|388.74097813078|383.99113536883|381.74189499803||378.46876408201|377.10754230671|377.10754230671|377.10754230671|377.10754230671|377.10754230671
00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE||-9.4240792330224||-9.4240792330224|-9.4240792330224|-9.4240792330224|-9.4240792330224|-9.4240792330224|-9.4911990227653|-9.8041103219935|-9.919566562435|-9.9239628874162|-10.168014535518|-10.362793826628|-10.441437667794|-10.469429173816|-10.469429173816|-10.584269201014|-10.584269201014|-10.584269201014|-10.584269201014|-10.584269201014|-10.584269201014|-10.6355765255|-10.802767872283|-10.802767872283|-10.865130609351|9.288631089016|9.288631089016|9.288631089016|9.288631089016|9.288631089016|9.288631089016|9.288631089016|8.8607016487079|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.4018991963197|-9.6654437930638|-9.7443821067341|-9.8768504472486|-9.8768504472486|-9.8768504472486|-9.8768504472486|-9.8768504472486|-9.8768504472486|-9.8768504472486|-9.8768504472486|-9.8906037860506|-9.8906037860506|-9.8906037860506|-9.8906037860506|-10.087892538242|-10.290991948636||-10.490946703232|-10.490946703232|-10.599941020847|-11.194934798215|-11.343717077923|-11.343717077923|-11.343717077923|-11.659129544047|-11.781997841408|-11.781997841408|-11.781997841408|-11.781997841408|-11.781997841408|-11.781997841408|-11.879997273077|-12.142775133571|-12.338917285559|-12.398188974464|-12.398188974464|-12.398188974464|-12.627350406447|-12.627350406447|-12.627350406447|-12.627350406447|-12.627350406447|-12.627350406447|-12.627350406447|-12.627350406447|-12.627350406447|-12.627350406447|-12.718166965686|-12.752840350167|-12.752840350167|-12.752840350167|-12.752840350167|-12.752840350167|-12.752840350167|-12.752840350167|-12.752840350167|-13.068155895887|-13.170173524947||-13.521859459448|-13.825277068403|-14.27465240402|-14.713429085057|-14.713429085057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057||-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-16.673527527057|-17.371142281651||-17.729601954486|-17.881224154395|-18.26080459904|-18.488972105642|-18.488972105642|-18.488972105642|-18.488972105642|-18.488972105642|-18.488972105642|-18.488972105642|-18.488972105642|-18.494412967518|-18.612308790237|-18.825075681508|-18.923228478154|-18.923228478154|-18.923228478154|-18.939748578293|-19.181054756623|-19.254264810916|-19.254264810916|-19.261404756303|-19.321219221147|-19.321219221147|-19.321219221147|-19.321219221147|-19.321219221147|-19.511911250256|-19.591290422173|-19.878377327093|-19.879308259894|-20.109181232375|-20.561958334095|-21.106616397881|-21.106616397881|-21.106616397881|-21.106616397881|-21.206173786613|-21.556027289997|-22.064908179306||-22.064908179306|-22.064908179306|-22.064908179306|-22.464464779985|-22.471818024257|-22.471818024257|-22.471818024257|-22.471818024257|-22.541465183473|-22.645051045154|-22.645051045154|-22.963634148007|-22.963634148007|-22.963634148007|-22.963634148007|-22.963634148007|-22.963634148007|-22.963634148007|-23.080148845652|-23.253980478803|-23.253980478803|-23.483125761921|-23.483125761921|-23.483125761921|-23.697069602462|-23.697069602462|-23.976188718447|-24.090785597846||-24.090785597846|-24.090785597846|-24.090785597846|-24.456706046048|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.623942632703|-24.817714023621|-25.422737545471|-26.016096798028||-26.67063700152|-26.67063700152|-26.67063700152|-26.67063700152|-26.67063700152|-26.67063700152|-26.67063700152|24.345153817306|24.345153817306||24.345153817306|24.345153817306|24.199892901458|23.890797296142||23.50277462599|23.083916882644|23.028795697038|22.714773259499|22.459873384379|22.459873384379
00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH||-275.86689386853||-275.86689386853|254.39958638704|254.39958638704|254.39958638704|254.39958638704|254.39958638704|254.39958638704|254.39958638704|254.39958638704|254.39958638704|254.39958638704|247.82564787904|241.51844464452|239.28694387179|237.83632920298|230.76106878698|-251.43277873776|-251.43277873776|-251.43277873776|-251.43277873776|-253.08970439313|-253.08970439313|-253.30356033509|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-253.65508595827|-257.11884839141|-259.04365366922|-260.08849651533|-260.45055232796|-261.53284026024|-264.59696145452|-264.65375291415|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417|245.55131148417||245.55131148417|245.55131148417|245.14897569118|245.14897569118|242.46502975289|242.33272196258|217.68253206869|217.68253206869|216.00559695187|213.65094251569|213.31938118334|209.52653274929|-227.00602176719|-227.00602176719|-227.00602176719|-227.00602176719|-227.00602176719|-227.00602176719|-227.00602176719|-227.00602176719|-234.49391585514|-236.61309247172|-236.61309247172|-236.61309247172|-236.61309247172|-236.61309247172|-236.61309247172|-236.61309247172|220.96136474565|220.96136474565|220.96136474565|220.96136474565|220.96136474565|220.96136474565|217.9203575977|213.89791879481|213.14337569206|213.14337569206|213.14337569206|213.14337569206|213.14337569206||213.14337569206|210.5420781344|-225.20184590576|-225.20184590576|-225.20184590576|-225.20184590576|-225.20184590576|-225.20184590576|-225.20184590576|-225.20184590576||-225.20184590576|-225.20184590576|-225.20184590576|-226.1009338935|-229.92548969938|-230.77382981013|-230.77382981013|-230.77382981013|-230.77382981013|-230.77382981013|-230.77382981013|-230.77382981013|-230.77382981013|-230.77382981013|-237.58702952807|-240.4111415804||-252.74237865216|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-261.20529411271|-265.12255020091|-267.9191140824|-267.9191140824|-267.9191140824|-267.9191140824|-267.9191140824|-268.84254812459|-271.43138519106|-274.13266092735|-274.59351207369|-278.76333291391|-281.34899030636|-283.19719829504|-283.59023009345|-283.99802375457|-283.99802375457|-283.99802375457|-286.83095103197|-286.83095103197|-286.83095103197|-287.9896037942||-288.89317027547|-288.89317027547|-288.89317027547|-288.89317027547|-288.89317027547|-288.89317027547|-288.89317027547|-288.89317027547|-288.89317027547|-288.89317027547|-289.45645854128|-289.45645854128|-289.45645854128|-289.45645854128|-289.71163714873|-290.96904588791|-292.12151084825|-292.12151084825|-300.54612282564|290.77968441395|290.77968441395|290.77968441395|290.77968441395|290.77968441395|288.52881703275|287.3964717112|285.86807853929|285.86807853929||285.86807853929|285.81325552624|285.81325552624|285.81325552624|285.81325552624|285.81325552624|280.06515012525|280.06515012525|280.06515012525|280.06515012525|280.06515012525|280.06515012525|280.06515012525|280.06515012525|278.79865983198|278.79865983198|278.79865983198|278.79865983198|276.24290128635|276.24290128635|272.4098405406|266.89696095223|265.49319991058|265.49319991058||264.92909154832|262.55561878494|262.55561878494|262.55561878494|262.55561878494|262.55561878494|262.55561878494|262.55561878494|262.55561878494||262.55561878494|261.28620626983|260.10689954297|260.10689954297||260.10689954297|260.10689954297|260.10689954297|260.10689954297|260.10689954297|260.10689954297
00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE||69.68686515872||69.567069075552|68.470078174768|68.294531813924|68.123875290888|67.049324731846|66.356193892183|66.29959192004|66.29959192004|65.605102642004|65.317336726657|64.956215370427|64.956215370427|63.986907204798|63.386149290112|63.386149290112|63.386149290112|63.386149290112|63.386149290112|63.386149290112|61.908436645839|61.908436645839|61.908436645839|61.908436645839|61.908436645839|61.828262821141|-65.012627764746|-65.012627764746|-65.012627764746|-65.012627764746|-65.012627764746|-65.012627764746|-65.012627764746|-65.012627764746|-65.012627764746|-65.314031146416|-65.579479772128|62.864535370474|62.864535370474|62.864535370474|62.864535370474|62.864535370474|62.768872833919|62.407302009476|62.045611394129|61.915404060676|61.915404060676|61.915404060676|61.915404060676|61.915404060676|61.878377137789|61.878377137789|61.878377137789|61.871869389888|61.2073557081|61.2073557081|61.065991812549|61.065991812549|60.537528210491|60.537528210491|60.537528210491|59.998918724954|58.880188201202||58.407429825744|58.195478160603|58.149339157509|58.149339157509|58.149339157509|57.2792655695|56.765296272494|56.702726910705|56.702726910705|56.635607373046|56.367506960918|56.367506960918|56.367506960918|56.367506960918|56.367506960918|56.367506960918|56.367506960918|56.367506960918|56.367506960918|56.367506960918|56.367506960918|55.282909627669|55.282909627669|55.058786864538|54.600321552774|54.307576468279|54.195641520608|53.021057677188|53.021057677188|53.021057677188|52.507562610748|52.502849549323|52.045386175612|-54.812218113609|-54.812218113609|-54.812218113609|-54.812218113609|-54.812218113609|-54.812218113609|-54.933853383272|-55.327057992318||-55.63815870562|-55.63815870562|-55.842955380445|52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101||52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101|52.728593814101|-56.008687119185|-56.008687119185|-56.008687119185|-56.008687119185|-56.652262116287||-56.652262116287|53.933229285702|53.933229285702|53.933229285702|53.30551969514|53.30551969514|53.30551969514|53.30551969514|53.225363625246|53.225363625246|52.62123901442|52.187020461617|52.187020461617|52.187020461617|52.187020461617|52.187020461617|52.187020461617|52.187020461617|52.187020461617|52.187020461617|52.187020461617|52.187020461617|52.187020461617|52.187020461617|51.887523616749|51.387247047378|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205||-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-54.582143580205|-55.186472394445|-55.186472394445|-55.336080845173|-59.081756070782|-60.831951410162|-61.046755214731|-61.046755214731|-61.046755214731|-61.046755214731|-61.046755214731|-61.046755214731||-61.046755214731|-61.046755214731|-61.046755214731|-61.046755214731|-61.046755214731|-61.046755214731|-61.098338016978|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.828353045124|-61.828353045124|-62.183609138747|-62.325144806195|-62.485717816142|-63.237741517786|60.750295776194||60.750295776194|60.750295776194|60.750295776194|60.750295776194|60.750295776194|60.750295776194|60.750295776194|60.553104341102|59.636781312192||59.636781312192|59.636781312192|59.636781312192|59.636781312192||59.636781312192|59.636781312192|59.636781312192|59.636781312192|59.636781312192|59.636781312192
00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH||-92.276484575625||82.925850030719|82.925850030719|82.925850030719|76.804281151889|-84.356794206696|-84.356794206696|-84.356794206696|-86.304769984437|79.782941157336|79.782941157336|79.782941157336|79.622687135267|78.41521113242|76.118009385415|74.656123489084|74.510692748694|72.243544429837|70.970487952599|70.970487952599|70.759123643692|70.759123643692|70.148467629547|69.015175706142|68.780683815473|68.666869600607|68.004300709116|67.926394590126|66.762681678915|66.693726342757|66.693726342757|66.693726342757|66.693726342757|66.693726342757|66.693726342757|65.924698293032|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.807366186922||65.807366186922|65.807366186922|65.807366186922|65.807366186922|65.185963955793|63.566625108623|58.915696345328|56.129106533262|-59.98116760367|-59.98116760367|-59.98116760367|-59.98116760367|-59.98116760367|-59.98116760367|-59.98116760367|-60.227962707081|-60.611626332114|-60.672069847228|-60.672069847228|-60.908409237466|57.294450827148|57.294450827148|57.294450827148|56.832831351522|56.5620358438|56.196718954455|-59.956767804724|-59.956767804724|-59.956767804724|-59.956767804724|-59.956767804724|-59.956767804724|-59.956767804724|-59.956767804724|-59.956767804724|-59.956767804724|-59.956767804724|-59.956767804724|-60.721899199598|-61.049891822999|-61.049891822999||-61.049891822999|-61.049891822999|-61.049891822999|-61.049891822999|-61.049891822999|-61.049891822999|-61.049891822999|-61.049891822999|-61.049891822999|-61.049891822999||-61.049891822999|-61.414044452448|-62.218383445496|-63.908759265205|60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.420158131326||60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.420158131326|60.143509687544|59.716676727004|59.680809863638|59.680809863638|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.450431413047|-63.563333214873|-63.563333214873|-63.563333214873|-64.135923903909|-65.287276949846|-66.369752793801|-66.919725317968|-66.958028682088|-67.064728258096|-67.064728258096|-67.236886022315|-67.90724118284|-67.90724118284|-68.359713162885|-70.528388446626||65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|65.153780972785|64.422536465665|63.427944604049|61.996874534962|-65.385379961656|-65.385379961656|-65.385379961656|-65.385379961656|-65.887922264389||-67.583248749101|-68.144920117345|-68.144920117345|-68.144920117345|-68.144920117345|-68.144920117345|-68.144920117345|-68.404912267224|-68.556012562134|-68.798345595839|-69.449832525786|-70.36536872711|-71.054572718301|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563||-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-72.634777101563|-73.716693490398|68.100854912049||68.100854912049|68.100854912049|68.100854912049|67.381019634942||66.269096845764|65.954607937263|65.954607937263|65.954607937263|65.954607937263|65.954607937263
00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE||-134.72940559967||-134.72940559967|-134.72940559967|-134.72940559967|-134.72940559967|-134.86267683886|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-134.95203943485|-136.76060115225|-138.40317505075|-139.74025884647|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|132.37476662745|130.58977660561|130.58977660561|128.63641187245|127.35024941743|127.35024941743|127.35024941743|127.35024941743|127.35024941743|127.2257909899|127.2257909899|127.2257909899|127.2257909899|127.2257909899|127.2257909899|127.2257909899|127.2257909899|127.2257909899||127.2257909899|125.74864939905|125.26349872192|124.91777890082|123.68642693489|122.66380268698|121.75144488685|121.2266072948|119.80665606472|119.06732833621|118.09480717709|117.9542987935|116.33346700369|116.33346700369|116.33346700369|116.33346700369|116.33346700369|116.33346700369|116.33346700369|116.33346700369|116.33346700369|116.33346700369|116.33346700369|115.66995514395|115.66995514395|109.95050524078|98.552327656259|98.552327656259|98.552327656259|98.276213749116|98.276213749116|98.276213749116|98.276213749116|98.276213749116|98.276213749116|98.276213749116|97.001009301892|97.001009301892|97.001009301892|97.001009301892|97.001009301892||97.001009301892|97.001009301892|97.001009301892|97.001009301892|97.001009301892|-103.1090214512|-103.1090214512|-103.1090214512|-103.1090214512|-103.1090214512||-103.1090214512|-103.1090214512|-103.1090214512|-103.1090214512|-103.1090214512|-103.1090214512|-103.1090214512|-103.1090214512|-103.1090214512|-103.1090214512|-103.1090214512|-103.1090214512|-103.1090214512|-103.1090214512|-103.1090214512|-104.74613367421||-105.58954563519|-105.61032083719|99.97430997859|99.97430997859|99.97430997859|99.713680754884|97.655754631078|95.73195242144|95.253279518831|95.006974140525|93.869466693004|92.788242650172|92.788242650172|92.788242650172|92.788242650172|92.788242650172|92.788242650172|92.788242650172|90.28133045318|88.165096122607|88.165096122607|88.165096122607|88.165096122607|88.165096122607|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.934725735163|86.48747356465|85.022651231256||85.022651231256|85.022651231256|85.022651231256|85.022651231256|85.022651231256|85.022651231256|83.343271401156|83.153078029144|82.895519200948|81.840992335906|81.383675871547|80.003699949776|78.602682408795|-79.835808086185|-79.835808086185|-79.835808086185|-79.835808086185|-79.835808086185|-79.835808086185|-80.104360262319|-80.465858953711|-80.781498330017|-80.781498330017|-81.022096414456|-81.074989064907|-81.074989064907|-81.074989064907|-81.334722448692||-81.42474908443|-81.806024441142|-82.687653313102|-82.798467581739|-82.798467581739|-82.798467581739|-83.704896654541|-83.788173951552|-83.788173951552|-84.285279898562|-85.529700019534|-85.883552474639|-86.081637403326|-86.817775113668|-87.425887723471|-87.425887723471|-87.425887723471|-87.5254801067|-89.4086123873|87.037027408463|87.037027408463|87.037027408463|87.037027408463|87.037027408463||87.037027408463|87.037027408463|87.037027408463|87.037027408463|87.037027408463|87.037027408463|87.037027408463|87.037027408463|87.037027408463||86.977015656214|86.87346773013|85.931149481232|85.003035437724||84.401678389599|84.211065890271|84.211065890271|84.211065890271|84.192910826597|84.192910826597
00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE||141.92208159192||-153.50638001443|-153.50638001443|-153.50638001443|-153.50638001443|-153.50638001443|-153.50638001443|-153.50638001443|-153.50638001443|-153.50638001443|-154.7634628402|-157.98384858356|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-160.10750782722|-163.26112506382|-164.45978716691|-164.45978716691|-164.45978716691|-164.45978716691|-166.84701047818|-166.84701047818|-166.84701047818|-167.31454157753|-167.31454157753|-167.31454157753|-167.31454157753|-167.31454157753|-167.31454157753|-170.26115496868|-171.80628885952|-172.03381322597|-172.03381322597|-175.41105473056|-175.41105473056|-175.41105473056|-176.57265724259|-176.57265724259|-176.57265724259|-178.97332195791|-180.44586313602|-180.64985549049||-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634|-184.39935975634|-184.41934104057|-186.30665271136|-186.30665271136|-186.30665271136|-187.01426079063|-187.01426079063|-193.23196487723|172.31936494438|172.31936494438|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308||-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308|-189.09222021308||-190.75900851583|176.84113140611|176.84113140611|176.84113140611|176.84113140611|176.84113140611|176.84113140611|175.9701391912|173.99849178796|172.54282392402|169.65987495735|-188.43476608747|-188.43476608747|-188.43476608747|-188.67471649021|172.11705463034||172.11705463034|172.11705463034|172.11705463034|172.11705463034|172.11705463034|169.05890303301|167.76296047156|167.76296047156|167.76296047156|165.45844251978|165.45844251978|165.45844251978|163.60126882998|163.60126882998|163.60126882998|163.60126882998|-179.35347131281|-179.35347131281|-179.35347131281|-179.35347131281|-179.35347131281|-179.35347131281|-180.77594287931|-180.77594287931|-181.42827678322|-181.45577816151|-181.45577816151|-181.45577816151|-181.58552428508|-182.15891214239|-184.31490946729|-186.16545370904|-188.74717668789|-192.89131031321|-194.0915163404|-194.0915163404|-194.0915163404|-194.0915163404|-194.0915163404|-194.0915163404||-194.0915163404|-194.0915163404|-194.0915163404|-194.0915163404|-194.0915163404|-194.0915163404|-194.0915163404|-194.0915163404|-194.0915163404|-197.24903894865|-197.97777670184|-199.4937341297|-201.76081695428|-207.48146480841|-213.40380073512|-213.40380073512|-213.40380073512|-213.40380073512|-213.40380073512|-213.73273713711|-213.73273713711|-213.73273713711|-213.73273713711|-213.73273713711|-213.73273713711|-216.30042200754|-216.8020190207|-219.31639978266||-219.83044138855|-221.80215380927|-222.04184048198|-222.78140434909|-222.78140434909|-222.78140434909|-222.78140434909|-222.78140434909|-222.78140434909|-222.78140434909|-222.78140434909|-222.78140434909|-222.78140434909|-222.78140434909|-226.41958488329|-226.41958488329|-226.41958488329|-226.41958488329|-226.41958488329|-226.41958488329|-226.41958488329|-226.41958488329|-226.41958488329|-228.62842415553||-239.47547497994|-245.71052090599|-247.25501275889|-247.25501275889|-251.50895803098|-262.69351899923|-262.69351899923|-263.49113737545|247.47422934399||247.47422934399|247.47422934399|247.47422934399|247.20382793943||247.20382793943|247.20382793943|247.20382793943|247.20382793943|245.57415886499|244.04349645617
00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE||384.20267758231||383.19625478167|380.84087547084|378.85373797704|-403.42456429673|-403.42456429673|-403.42456429673|-403.42456429673|-407.78285294851|-409.96595680802|386.62303104339|386.62303104339|386.62303104339|386.62303104339|386.62303104339|386.62303104339|385.48041894632|-399.74377013327|-399.74377013327|-399.74377013327|-399.74377013327|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.75365227764|376.71851249146|376.71851249146|376.71851249146|376.71851249146|371.95913076851|368.01236460444|367.98270207243|367.34935430872|367.34935430872|367.34935430872|366.07309950047|360.469304758|360.469304758|346.62062168749|344.69680045084|343.86088077708|334.64932730114|330.20461551255|-353.48299546382|-353.48299546382|-353.48299546382|-353.48299546382|-354.65555132916|-356.44533464319|-356.44533464319|332.09731707838|332.09731707838|332.09731707838||332.09731707838|331.10397774116|331.10397774116|331.10397774116|331.10397774116|325.27804879497|322.24751291618|321.28447140969|320.31108293839|319.8345240521|316.60508504703|316.24723906864|-345.47867367271|-345.47867367271|-345.47867367271|-345.47867367271|-345.47867367271|-345.47867367271|-345.47867367271|-345.47867367271|-351.1052035491|-364.30324404831|-364.30324404831|-364.30324404831|-364.30324404831|-364.30324404831|-364.30324404831|-364.30324404831|338.92330498064|338.92330498064|338.92330498064|338.92330498064|337.75061908656|331.82957072714|324.16506529362|-341.72019743597|-341.72019743597|-341.72019743597|-341.72019743597|-341.72019743597|-341.72019743597||-341.72019743597|-341.72019743597|-341.72019743597|-341.72019743597|-341.72019743597|-341.72019743597|-341.72019743597|-341.72019743597|-341.72019743597|-341.72019743597||-341.72019743597|-341.72019743597|-341.72019743597|-346.11968755364|-346.910622557|-346.910622557|-350.55272476565|-350.55272476565|-350.73252648657|-351.18866184986|-351.18866184986|-357.70350211237|-359.56528921231|-362.91217835643|-362.91217835643|-362.91217835643||-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-362.91217835643|-365.87768759438|-368.39388670129|-368.39388670129|-368.39388670129|-368.39388670129|-381.40278103968|-381.40278103968|-381.40278103968|-381.40278103968|355.81126763394|355.81126763394|355.81126763394|355.81126763394|355.81126763394|355.81126763394|355.81126763394|355.81126763394|355.81126763394|355.3919531192|354.68827547912|351.86641984388|347.9024208142|347.9024208142||347.824345067|343.07341983898|342.08833318362|342.08833318362|342.08833318362|341.73372571347|334.624139546|334.56125232758|332.89471999343|326.37414838137|325.10794556209|324.80532353306|324.80532353306|324.80532353306|324.80532353306|324.19090411822|320.65879931229|320.65879931229|320.65879931229|318.76809813996|315.08844976977|311.59103807427|307.70532855962|305.96759054368|304.36453440129|303.11674366536|303.11674366536|303.11674366536||303.11674366536|302.27825285183|302.27825285183|302.27825285183|302.27825285183|302.27825285183|302.27825285183|302.27825285183|302.27825285183|302.27825285183|292.32277389352|287.28587018985|285.45491006662|285.45491006662|283.02790862898|283.02790862898|279.89100511184|-297.49060253231|-297.49060253231|-297.49060253231|-297.49060253231|-297.49060253231|-297.49060253231|281.53047861261||281.53047861261|281.53047861261|281.53047861261|281.53047861261|281.53047861261|281.53047861261|281.53047861261|281.53047861261|281.53047861261||281.53047861261|281.53047861261|280.11607948059|276.82507807142||275.60830923928|275.60830923928|275.60830923928|272.19313480471|269.67775103355|265.91103942422
00105|240|/equities/chevron|DOW/SnP500/R1000VALUE||156.42422124952||156.42422124952|155.72580064237|155.60790348568|155.60790348568|155.48766942067|154.5556349311|154.5556349311|154.5556349311|154.5556349311|153.50126208571|150.42539833174|150.42539833174|150.42539833174|150.42539833174|150.42539833174|150.36878043398|146.66642751942|146.62804985353|146.62804985353|144.72712837255|144.72712837255|144.72712837255|144.72712837255|144.72712837255|144.21268668431|144.21268668431|144.21268668431|144.21268668431|143.29990064324|143.29990064324|143.29990064324|143.29990064324|143.29990064324|143.29990064324|143.29990064324|143.29990064324|143.29990064324|143.29990064324|142.64849579799|142.25111254573|141.66011830303|140.36644952396|140.36644952396|140.36644952396|140.36644952396|140.36644952396|140.36644952396|139.42521219893|-146.09027399238|-146.09027399238|-146.09027399238|-146.09027399238|-146.09027399238|-146.09027399238|-146.09027399238|-146.09027399238|-148.23250065044|-148.64542619921|-148.64542619921|-150.08880956678|-151.85722645685|-152.91560945428||-153.74297789543|-153.74297789543|-153.74297789543|-153.74297789543|-153.74297789543|-153.74297789543|-153.74297789543|-153.97295493762|-153.97295493762|-153.97295493762|-153.97295493762|-153.97295493762|-153.97295493762|-153.97295493762|-153.97295493762|-153.97295493762|-153.97295493762|-154.64133325859|-154.77758308301|-155.79176728868|-160.26306933985|-162.87714785905|-162.87714785905|-162.87714785905|-162.87714785905|-162.87714785905|-162.87714785905|-162.87714785905|-163.69972334274|154.20217237246|154.20217237246|154.20217237246|152.27851475358|-160.63746144172|-160.63746144172|-160.63746144172|-160.63746144172|-160.63746144172|-160.63746144172|-160.63746144172|-160.63746144172||-160.63746144172|-160.63746144172|-160.63746144172|-160.63746144172|-160.63746144172|-160.63746144172|-160.63746144172|-160.63746144172|-160.63746144172|-160.63746144172||-160.63746144172|-160.63746144172|-160.63746144172|-161.6127323243|-163.13585401694|-163.13585401694|-163.13585401694|-163.13585401694|-163.13585401694|-163.8343851321|-163.8343851321|-164.53725847822|-164.53725847822|-164.53725847822|-164.58862341357|-165.06570672205||-165.06570672205|-165.06570672205|-165.70856146472|158.11618184647|158.11618184647|158.11618184647|158.11618184647|158.11618184647|158.11618184647|158.11618184647|158.11618184647|157.78255905693|157.78255905693|157.78255905693|157.78255905693|157.78255905693|157.78255905693|157.78255905693|157.78255905693|157.78255905693|156.92728492491|156.23642806734|155.7176244382|155.7176244382|155.7176244382|155.7176244382|155.7176244382|155.7176244382|155.7176244382|155.7176244382|155.7176244382|155.7176244382|155.7176244382|155.22427936439|155.13767534764|154.76330213051|154.7086710345|154.18240551278|153.69378624277|151.85804536957||151.04451262309|149.81105260793|149.81105260793|149.81105260793|148.71448014995|148.71448014995|148.71448014995|148.71448014995|148.40531618088|148.08123611841|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.45603973941|147.12921346642|146.64912132663||146.55568890486|145.21445126321|145.21445126321|145.21445126321|145.21445126321|145.21445126321|145.21445126321|144.94555801553|144.94555801553|144.13860134729|143.46975755303|141.55578321282|141.55578321282|141.55578321282|-149.30811126512|-149.30811126512|-149.30811126512|-149.30811126512|-149.30811126512|-149.30811126512|-149.40345136636|-149.62883485151|-150.97759197368|-153.25065727382||-153.33889073684|-153.33889073684|-153.37488375057|145.27561833294|145.27561833294|145.27561833294|145.27561833294|145.27561833294|145.27561833294||145.27561833294|145.27561833294|145.27561833294|145.27561833294||143.9629155997|143.30261017113|143.30261017113|142.48512878715|-150.44991841481|-150.44991841481
00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE||-64.597145125695||-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.597145125695|-64.869050605902|-65.533389206075|-65.718765174176|-66.338073000672|-66.70108841234|-67.051006617078|-67.229452254517|-67.350503844401|-68.02543292485|-68.059388006642|-68.378611287491|-68.814284758453|-69.19325074429|-69.19325074429|-70.240001776425|-70.582782006493|-70.901318047036|-71.061017854997|-71.92057913555|-71.92057913555|-71.92057913555|-71.92057913555|-71.92057913555|-71.92057913555|-71.92057913555|-71.92057913555|-71.944269203373|-71.944269203373|-71.944269203373|-72.396408530549|-72.801565881653|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922|70.173013600922||69.641677760654|69.173534286876|69.04753270509|68.678372757988|67.583190274854|67.176706036285|67.176706036285|67.176706036285|66.502729743008|66.479977865224|66.214420392783|65.868243829709|65.492491872555|65.352951759148|65.352951759148|65.352951759148|65.352951759148|65.352951759148|65.352951759148|65.352951759148|65.352951759148|64.365778121736|64.223000985343|64.223000985343|64.006389492042|63.778768187637|63.651407062869|62.838187432413|62.838187432413|62.816267274051|62.816267274051|62.816267274051|62.541128236087|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564||61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564||61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.977695114564|61.971882960477|61.51875765818|61.359675474914|61.359675474914|61.359675474914|61.359675474914|61.359675474914|61.359675474914||61.359675474914|61.359675474914|61.359675474914|61.359675474914|61.359675474914|61.359675474914|61.359675474914|61.339177141835|61.339177141835|61.339177141835|60.931864219959|60.75873783568|60.423597637586|60.141219580363|59.667744808938|59.593771881421|59.593771881421|59.593771881421|59.593771881421|59.424597569235|59.424597569235|59.424597569235|58.312332387244|58.30286899703|58.021243160491|57.589713486836|-60.141174202368|-60.141174202368|-60.141174202368|-60.479359817952|-60.600399017831|-61.010925081654|-61.010925081654|-61.118426544779|-61.118426544779|-61.202190221806|-61.315810326024|59.440984695783|59.440984695783|59.440984695783||59.440984695783|59.279429296245|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|59.070467472713|58.769775226578|58.769775226578|58.285254581816||58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816|58.285254581816||58.285254581816|58.282846036819|58.282846036819|58.026194685492|58.026194685492|-60.022505127424|-60.022505127424|-60.022505127424|-60.022505127424||-60.022505127424|-60.022505127424|-60.022505127424|-60.022505127424||-60.022505127424|-60.022505127424|-60.4227824068|57.927474959188|57.927474959188|57.927474959188
00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE||575.99753669158||571.98504917771|568.94936084343|568.94936084343|564.3989725586|564.3989725586|564.3989725586|564.3989725586|564.3989725586|564.3989725586|564.3989725586|564.3989725586|564.3989725586|564.3989725586|550.94862771871|550.94862771871|545.71255266271|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|501.17000872317|499.46194952531|496.27442633889|492.36158251522|485.48450506791|476.14001505755|473.10223942755|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-505.01100015518|-515.38832780914|-521.75831022474|-521.75831022474|479.88541342605|479.88541342605|479.88541342605||479.88541342605|479.88541342605|479.88541342605|479.88541342605|478.65164276614|474.69320950524|469.89165085844|469.89165085844|469.89165085844|469.89165085844|464.29119497528|464.29119497528|454.20965158928|-497.17738764017|-497.17738764017|-497.17738764017|-497.17738764017|-497.17738764017|-497.17738764017|-497.17738764017|-517.14596000404|479.05070781554|479.05070781554|474.51849654451|474.51849654451|474.51849654451|474.51849654451|474.51849654451|474.51849654451|474.51849654451|474.51849654451|474.51849654451|474.51849654451|469.37832793411|456.28498839467|454.81376307904|452.6547271245|447.08470148436|444.77974986284|444.77974986284|444.00192311626||444.00192311626|-467.18086032957|-467.18086032957|-467.18086032957|-467.18086032957|-467.18086032957|-467.18086032957|-467.18086032957|-467.18086032957|-467.18086032957||-467.18086032957|-467.18086032957|-467.18086032957|-468.30928145614|-469.86167096757|-469.86167096757|447.47337188072|447.47337188072|447.47337188072|447.47337188072|447.47337188072|447.47337188072|447.47337188072|447.47337188072|447.47337188072|447.47337188072||447.47337188072|447.47337188072|447.47337188072|447.47337188072|447.47337188072|447.47337188072|445.64294093789|443.75787654123|437.62514575545|435.68529542954|435.68529542954|429.69531625147|424.29867800998|424.09465979788|420.15630127824|415.87305129277|408.10616878125|406.08888016999|406.08888016999|406.08888016999|399.26597681376|397.66678810528|397.66678810528|395.28923416592|386.00741831966|-414.75785546306|-414.75785546306|-414.75785546306|-414.75785546306|-414.75785546306|-414.75785546306|394.35884051147|394.35884051147|394.35884051147|394.35884051147|394.35884051147|394.35884051147|394.35884051147|394.35884051147|394.35884051147||394.35884051147|388.07980298801|385.46521644167|385.46521644167|385.46521644167|381.54542074791|371.10480509387|371.10480509387|371.10480509387|371.10480509387|371.10480509387|371.10480509387|371.10480509387|371.10480509387|371.10480509387|371.10480509387|371.10480509387|371.10480509387|370.77694007408|370.77694007408|370.77694007408|370.77694007408|370.77694007408|370.77694007408|370.77694007408|370.13438660846|368.98913946835|368.98913946835||368.98913946835|368.98913946835|368.98913946835|368.98913946835|368.98913946835|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812||367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812|367.74770892812||367.51357103667|367.17229871045|363.82587972494|361.805410659||360.60915786655|360.37722743881|360.37722743881|360.37722743881|360.37722743881|360.37722743881
00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH||405.68928130187||405.58198075282|405.58198075282|402.85719113866|390.25523339951|-412.60363003919|-412.60363003919|-412.60363003919|-412.60363003919|-412.60363003919|-412.60363003919|-412.60363003919|-412.60363003919|-412.60363003919|-412.60363003919|-412.60363003919|-412.60363003919|-414.02821014847|-414.02821014847|-414.02821014847|-414.02821014847|-416.10181964431|-416.10181964431|397.55152130363|397.55152130363|397.55152130363|397.55152130363|397.55152130363|397.55152130363|397.55152130363|397.55152130363|397.55152130363|397.55152130363|393.28298990789|393.28298990789|393.28298990789|393.28298990789|390.54995296133|390.54995296133|390.54995296133|390.54995296133|388.78328310265|386.56643577432|383.63880810048|382.43886867393|378.94736222016|378.75707720372|377.5134177589|370.38541914618|369.46769424716|368.88633236664|365.65259429898|365.10175950755|361.95362703258|358.23236933742|352.58985996895|352.58985996895|352.58985996895|352.58985996895|352.58985996895|352.58985996895|352.58985996895|352.58985996895||352.58985996895|352.58985996895|352.58985996895|352.58985996895|352.58985996895|347.49986794398|-373.15635913488|-373.15635913488|-373.15635913488|-373.15635913488|-373.15635913488|-373.15635913488|-373.15635913488|-373.15635913488|-373.15635913488|-373.15635913488|-373.15635913488|-376.13835213667|348.58662039848|348.58662039848|348.58662039848|348.58662039848|348.58662039848|348.58662039848|348.58662039848|348.58662039848|348.58662039848|348.58662039848|348.58662039848|348.58662039848|348.58662039848|348.58662039848|348.58662039848|343.58262557025|338.97077243705|338.97077243705|330.57475013622|-352.39202954753|-352.39202954753|-352.39202954753|-352.39202954753||-354.03947295063|-354.03947295063|-359.99618504906|337.26084509798|337.26084509798|337.26084509798|337.26084509798|337.26084509798|337.26084509798|336.74470660063||336.74470660063|329.51456522249|328.79516849431|328.79516849431|328.79516849431|-342.87947145918|-342.87947145918|-342.87947145918|-342.87947145918|-342.87947145918|-342.87947145918|-342.87947145918|-342.87947145918|-342.87947145918|-342.87947145918|-343.71182743682||-343.71182743682|-347.15951746453|330.22173898781|330.22173898781|330.22173898781|330.22173898781|330.22173898781|330.22173898781|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-348.10915683961|-352.86657981228|-352.86657981228|-352.86657981228|-352.86657981228|-353.75371932268|-354.51583268112|-355.89673886769|-362.5469187153|-364.08714574052|-369.42128131868|-372.18446676468|-377.12378124117|-377.12378124117|-377.12378124117|-380.78932505329|-380.78932505329|-385.89813074227|-397.1196576661||374.79530816261|374.79530816261|374.79530816261|374.79530816261|374.79530816261|374.18068297908|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.38665329352|366.23214230422|363.68627722929|360.57253289963|356.04564270206|355.46395772506|354.37189286074|351.52487471723|350.09048440186|350.09048440186||350.09048440186|350.09048440186|350.09048440186|350.09048440186|350.09048440186|346.47220330434|346.47220330434|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|343.90293592875|342.75163947267|342.75163947267|342.75163947267||341.36661001099|341.36661001099|338.65010500896|337.16410098503|337.16410098503|337.16410098503|337.16410098503|337.16410098503|337.16410098503||337.16410098503|337.16410098503|337.16410098503|337.16410098503||337.16410098503|337.16410098503|337.16410098503|337.16410098503|337.16410098503|335.70067496886
00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE||216.00808210768||214.29819430144|214.29819430144|211.30498609313|210.60165521578|206.1163351478|-217.79224524022|-217.79224524022|-217.79224524022|-217.79224524022|-218.90413003358|-218.90413003358|-218.90413003358|-218.90413003358|-218.90413003358|-218.90413003358|-218.90413003358|-218.90413003358|-219.30347130467|-219.60070858092|-219.60070858092|-221.46189011569|-224.61044024356|-227.77326731028|-230.11001411347|-232.42113893196|223.88856531718|223.88856531718|223.88856531718|223.88856531718|223.88856531718|223.88856531718|223.88856531718|223.80784211267|222.52671994238|222.52671994238|220.51691128444|217.88911943117|215.66504467504|213.69171596652|211.53666203312|211.53666203312|211.53666203312|211.53666203312|211.53666203312|211.53666203312|209.50796649513|207.46385010147|206.38705156538|205.51948925477|205.51948925477|205.51948925477|205.51948925477|205.51948925477|202.46943067424|198.84352719908|195.13724854395|193.99583724258|193.39895030268|193.39895030268|193.39895030268|193.18493693856|193.18493693856||191.64214286305|191.05516263619|190.09518074079|189.41074905443|188.18333011256|187.6112203199|187.6112203199|186.35718680293|185.64576118159|185.06861716031|183.59569370216|183.1402127154|180.63508563569|180.63508563569|180.63508563569|180.63508563569|180.63508563569|180.63508563569|180.63508563569|180.63508563569|180.63508563569|180.63508563569|180.63508563569|180.24543041592|180.24543041592|180.24543041592|179.48425848622|178.04478728484|178.04478728484|178.04478728484|178.04478728484|178.04478728484|177.69476283603|176.72751239729|174.62945306513|171.96272338996|169.5085795099|168.8742655114|168.8742655114|168.8742655114|167.8417506193||167.8417506193|167.61580257978|167.61580257978|167.61580257978|167.61580257978|167.61580257978|167.61580257978|167.61580257978|164.96203084087|164.80559375657||-173.67166919546|-173.67166919546|-173.67166919546|-173.67166919546|-173.67166919546|-173.67166919546|-173.67166919546|-173.67166919546|-173.67166919546|-173.67166919546|-173.67166919546|-173.79463555897|-173.87324667081|-173.87324667081|-175.24812232856|-175.24812232856||-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-175.24812232856|-177.30735854975|-178.71175130066|-180.61212214559|-181.0123509205|-183.78650376936|-191.45849699563|-191.45849699563|-191.45849699563|-191.45849699563|-191.93110587405|-192.89678839751|-192.89678839751|-192.89678839751|-192.89678839751|-194.80398600971|-196.10859556635|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648||187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|187.41570521648|185.27579086418|182.56809879006|181.1091032631|-191.17505793535|-191.17505793535|-191.17505793535|-191.17505793535|-191.17505793535|-191.17505793535|-191.17505793535|-191.17505793535|181.77374186606||181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|181.77374186606|167.80193238889|167.16047623318|167.16047623318|164.10230459285|160.44638200543|160.44638200543|160.16875866543||158.75879635597|158.75879635597|158.75879635597|158.75879635597|158.75879635597|158.75879635597|158.75879635597|158.75879635597|158.75879635597||158.75879635597|158.75879635597|158.64604649074|158.64604649074||158.64604649074|158.64604649074|158.64604649074|158.64604649074|158.64604649074|158.64604649074
00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE||-159.11827055674||-159.11827055674|-159.11827055674|-159.11827055674|-159.11827055674|-159.11827055674|-159.11827055674|-159.11827055674|-159.11827055674|-159.11827055674|-159.11827055674|-159.23706273747|-160.53184667905|-162.79432808127|-162.79432808127|-163.77210942301|-163.77210942301|-163.77210942301|-165.43068208731|158.29892984324|158.29892984324|158.29892984324|158.29892984324|158.29892984324|158.29892984324|158.29892984324|158.29892984324|158.29892984324|158.29892984324|158.29892984324|-164.93435894221|-164.93435894221|-164.93435894221|-164.93435894221|-164.93435894221|-164.93435894221|-164.93435894221|-164.93435894221|-165.19992117491|-165.19992117491|-166.43547115952|-167.08261672996|-167.08261672996|-167.08261672996|-167.08261672996|-167.08261672996|-168.33374735539|160.74779029356|160.74779029356|160.74779029356|160.74779029356|160.74779029356|160.74779029356|160.74779029356|160.74779029356|160.74779029356|160.74779029356|160.74779029356|160.51004245374|160.51004245374|160.51004245374|160.51004245374|159.521163809||158.38739762008|157.9230998226|157.9230998226|157.9230998226|157.9230998226|156.23428632904|155.01142186245|154.15995570688|154.15995570688|154.15995570688|154.15995570688|154.15995570688|154.15995570688|154.15995570688|154.15995570688|154.15995570688|154.15995570688|154.15995570688|154.15995570688|154.15995570688|154.15995570688|152.57816235032|152.57816235032|152.57816235032|152.57816235032|152.57816235032|150.16138369735|148.72996437813|148.72996437813|148.72996437813|148.72996437813|148.72996437813|147.36357363357|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808||-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808||-151.49225695808|-151.49225695808|-151.49225695808|-151.49225695808|-151.76781048285|-151.76781048285|-151.76781048285|-151.76781048285|-151.76781048285|-151.76781048285|-151.76781048285|-151.76781048285|-151.76781048285|-151.76781048285|-151.76781048285|-152.90767208191||-155.6109864563|148.66148277443|148.66148277443|148.66148277443|148.66148277443|148.66148277443|147.48740107396|146.28877625839|145.52030675032|144.76173185881|143.63747760517|143.12553206265|143.05329519365|143.05329519365|143.05329519365|143.05329519365|143.05329519365|142.26310651671|-151.12060289564|-151.12060289564|-151.12060289564|-151.12060289564|-151.12060289564|-151.12060289564|-151.12060289564|-151.12060289564|-151.12060289564|-151.12060289564|-151.58066781563|-154.19177747119|-154.19177747119|-155.75197140761|-156.76552917767|-157.5311969365|-158.20762502765|-158.38513376553|-160.23848853993|-160.89143440956|-160.89143440956|-160.89143440956||-160.89143440956|-160.89143440956|-160.89143440956|-160.94783860041|-161.4916254767|-161.85232227921|-161.85232227921|-162.54702322879|156.33164266323|156.33164266323|156.33164266323|156.33164266323|156.33164266323|156.33164266323|156.33164266323|156.33164266323|156.33164266323|156.33164266323|156.33164266323|156.33164266323|155.9490514726|155.12671809401|155.05632399588|155.05632399588|154.7586898701|-161.79038259257|-161.79038259257|-161.79038259257||-161.79038259257|-161.79038259257|-161.79038259257|-161.89598335455|-161.89598335455|-161.89598335455|-161.89598335455|-161.89598335455|-161.89598335455|-161.89598335455|-163.03164952806|156.94547268051|156.94547268051|156.94547268051|156.94547268051|156.94547268051|156.94547268051|156.94547268051|156.94547268051|156.94547268051|156.587878602|156.587878602|156.587878602|156.587878602||156.587878602|155.89148753716|155.89148753716|155.72360106125|155.16365945343|155.16365945343|155.16365945343|154.43296027188|153.04593245872||153.04593245872|153.04593245872|153.04593245872|153.04593245872||153.04593245872|153.04593245872|153.04593245872|153.04593245872|153.04593245872|153.04593245872
00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE||238.23457042244||237.45190608031|237.45190608031|237.45190608031|232.02780010442|231.4690230917|231.4690230917|231.4690230917|231.4690230917|230.31670290354|229.18632916745|228.29813924693|227.53800160579|227.53800160579|227.53800160579|227.53800160579|227.53800160579|213.7170945911|213.7170945911|213.7170945911|213.7170945911|213.7170945911|213.7170945911|213.31621655142|212.87683981678|212.87683981678|212.87683981678|212.87683981678|212.87683981678|212.75094136951|212.45437611206|210.48583754325|210.48583754325|207.88981457578|206.61251895546|-216.99453706271|-216.99453706271|-216.99453706271|-216.99453706271|-216.99453706271|-216.99453706271|-219.20281865339|-219.75646673022|-220.01607604356|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-221.28314139587|-226.02160567423|-227.15494969623|-227.15494969623|214.16362357802|214.16362357802|214.16362357802||214.16362357802|211.58201504571|211.58201504571|210.68056891608|209.13673934062|207.57915495854|205.05767651644|203.49786241661|203.49786241661|202.84596780285|200.26412617879|199.3595822356|195.27258608317|-208.69982792616|-208.69982792616|-208.69982792616|-208.69982792616|-208.69982792616|-208.69982792616|-208.69982792616|-214.88319435914|203.75432598085|203.75432598085|203.75432598085|203.75432598085|203.75432598085|203.75432598085|203.75432598085|203.75432598085|203.75432598085|203.75432598085|203.75432598085|203.75432598085|199.38369594118|198.99406563018|198.99406563018|198.99406563018|198.99406563018|198.99406563018|198.99406563018|198.99406563018||198.99406563018|196.59063525967|194.87792413292|-203.70765035075|-203.70765035075|-203.70765035075|-203.70765035075|-203.70765035075|-203.70765035075|-203.70765035075||-203.70765035075|-203.70765035075|-203.70765035075|-203.70765035075|-204.97905262225|-206.14895108798|195.36696736774|195.36696736774|195.36696736774|195.36696736774|195.36696736774|195.36696736774|195.36696736774|195.36696736774|195.36696736774|195.36696736774||195.36696736774|195.36696736774|195.36696736774|195.36696736774|195.36696736774|195.36696736774|194.4628800017|192.31311804524|190.93568512323|190.15797950297|189.64493636588|186.52383676612|183.87789242082|183.87789242082|183.87789242082|183.87789242082|183.87789242082|183.87789242082|183.87789242082|183.87789242082|183.87789242082|181.95293439553|180.83548666289|-192.38352904577|-192.38352904577|-192.38352904577|-192.38352904577|-192.38352904577|-193.19122584946|-196.75331161957|-197.230887185|191.50917113706|191.50917113706|191.50917113706|191.50917113706|191.50917113706|191.50917113706|191.50917113706|191.50917113706|191.50917113706||191.26240691525|189.90303875163|189.90303875163|189.90303875163|189.90303875163|189.63004722811|186.95171822681|185.10135236464|183.53592966709|183.53592966709|183.53592966709|183.53592966709|181.70514368031|181.70514368031|181.70514368031|181.70514368031|181.70514368031|180.70459995241|179.16876564461|179.16876564461|178.25195524911|177.28661497677|176.93951216369|176.93951216369|176.93951216369|174.93834718763|172.26871950427|171.93774162176||171.42748997877|170.29498686471|168.34189997511|168.34189997511|168.34189997511|168.34189997511|168.34189997511|168.34189997511|168.34189997511|168.34189997511|168.34189997511|168.34189997511|168.34189997511|167.25059775066|166.28592386786|166.28592386786|166.28592386786|166.28592386786|166.28592386786|166.28592386786|166.28592386786|166.28592386786|166.28592386786|166.28592386786||166.28592386786|166.28592386786|166.28592386786|166.28592386786|166.28592386786|166.28592386786|165.76046848898|165.26996380096|164.55280629211||164.55280629211|163.95061260918|162.55013017367|161.96374988236||161.58194668733|161.51518443733|161.51518443733|160.86909785436|160.53011062593|157.83511657683
00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE||-301.51410931755||-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755|-301.51410931755|-304.50867493074|-305.1712938141|-308.66285894438|-308.74723461872|-308.74723461872|-308.74723461872|-308.74723461872|-308.74723461872|-308.74723461872|-308.74723461872|-308.74723461872|-308.74723461872|-308.74723461872|-309.28370154058|-309.28370154058|-309.87799011507|-312.89291222763|-312.89291222763|-312.89291222763|-312.89291222763|-312.89291222763|305.21535622396|305.21535622396|304.71311247921|302.53522473547|301.47792841148|301.47792841148|295.90214396795|293.36626870191|293.10696047716|292.80246993875|292.80246993875|292.80246993875|292.80246993875|292.80246993875|292.80246993875|292.80246993875|292.80246993875|292.80246993875|289.83969743358|287.20411022622|286.37958726307|285.14342466351|284.15073265086|284.15073265086|284.15073265086|284.15073265086|284.15073265086|281.45413572535|280.6970910782|280.6970910782|280.6970910782|277.1424263076|277.1424263076|275.76510750304|275.76510750304|275.76510750304||275.76510750304|275.76510750304|275.76510750304|275.76510750304|275.76510750304|274.54068307358|274.22574879812|272.65723967206|271.79442272861|268.9904783112|261.48942373662|258.05991234678|254.58090423454|254.58090423454|254.58090423454|254.58090423454|254.58090423454|254.58090423454|254.58090423454|254.58090423454|254.58090423454|248.02614018786|248.02614018786|245.98680493421|245.94756754788|245.94756754788|245.94756754788|245.94756754788|245.94756754788|245.94756754788|245.94756754788|245.94756754788|245.94756754788|-257.91931119296|-257.91931119296|-257.91931119296|-257.91931119296|-257.91931119296|-257.91931119296|-261.97539730291|-261.97539730291||-261.97539730291|-262.05933698261|-263.40348498964|-263.40348498964|-263.40348498964|-263.40348498964|-263.40348498964|-263.40348498964|-263.40348498964|-263.40348498964||-263.40348498964|-263.64869929714|-263.64869929714|-264.46238708617|-264.46238708617|-264.46238708617|-264.46238708617|-264.46238708617|-264.46238708617|-264.46238708617|-264.46238708617|-264.46238708617|-264.46238708617|-264.46238708617|-264.8965377821|-269.08809492472||-271.78009692699|-274.84122945501|-277.66303530483|-279.81191646555|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|266.65657658392|265.98588077882|265.98588077882|-276.05246803522|-276.05246803522|-276.05246803522|-276.05246803522|-276.05246803522|-277.76579869853|-278.2225610268|-278.71731067483|-278.71731067483|-278.71731067483|-278.71731067483|-280.25881741648|-284.73647322263|-287.39996861976|-290.07831901491|-290.31292640096||-290.31292640096|-290.31292640096|-290.31292640096|-291.68657166568|-292.56818189565|-292.56818189565|-292.56818189565|-292.56818189565|-292.56818189565|-293.92102858392|-293.92102858392|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331||-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-299.29094903331|-302.36076766782|290.06261631681|290.06261631681|290.06261631681|290.06261631681|290.06261631681|290.06261631681|290.06261631681|290.06261631681|289.00272064093|289.00272064093|288.063298542|287.67451229842|287.67451229842|287.67451229842||287.67451229842|287.67451229842|287.67451229842|287.67451229842|287.67451229842|287.67451229842|287.67451229842|287.67451229842|287.67451229842||287.38947106237|286.09219149345|284.21215755403|283.93902512361||283.93902512361|283.93902512361|283.93902512361|283.93902512361|283.93902512361|283.93902512361
00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE||95.762393528729||95.762393528729|-102.68576802221|-102.68576802221|-102.68576802221|-102.68576802221|-102.68576802221|-102.68576802221|-102.68576802221|-102.68576802221|-104.58807488511|-104.76174843124|-105.88138784094|-107.07205676994|-107.07205676994|-107.07205676994|-107.10025160942|-107.10025160942|-107.46557637019|-107.46557637019|-107.46557637019|-109.15175014914|-109.48472082815|-109.63913454172|-110.56737088227|-111.0548607405|-111.72850288088|-111.72850288088|-113.3044457296|-113.91409686284|-113.91409686284|-113.91409686284|-113.91409686284|-113.91409686284|-113.91409686284|-113.91409686284|-113.91409686284|-113.91409686284|-115.51919446409|-115.51919446409|-116.95382399493|-119.07706339606|-119.07706339606|-119.07706339606|-119.59117849942|-119.59742396271|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923||-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-120.88398662923|-121.1910330263|-121.1910330263|-121.69219486539|-121.69219486539|-121.69219486539|-121.69219486539|-121.69219486539|-122.56910676233|-124.1370677718|-124.1370677718|-124.1370677718|-126.45229548971|-129.74316172644|-131.90818390261|-131.90818390261|-131.90818390261|-131.90818390261|-131.90818390261|-131.90818390261|-131.90818390261|-131.90818390261|-133.25798102895|-133.40006338242|-133.40006338242|-133.40006338242|-133.40006338242|-133.40006338242|-133.40006338242|-133.96951974607|-133.96951974607||-133.96951974607|-133.96951974607|-133.96951974607|-133.96951974607|127.07281469769|127.07281469769|127.07281469769|125.52160702223|124.80759440796|124.80759440796||124.80759440796|124.80759440796|124.80759440796|124.80759440796|124.80759440796|124.438459729|-131.64065365104|-131.64065365104|-131.64065365104|-131.64065365104|-131.64065365104|-131.64065365104|-131.64065365104|-131.64065365104|-131.64065365104|-132.83442453663||126.18329791145|126.18329791145|126.18329791145|126.18329791145|125.90755821948|125.66433509492|125.66433509492|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|125.04188670435|124.73097885227|-130.51873215926|-130.51873215926|-130.51873215926|-130.51873215926|-130.51873215926|-131.23081725717|-131.84479590125|-132.12017797182|-132.12017797182|125.90465168957|125.90465168957|125.90465168957|125.90465168957|125.90465168957|125.90465168957|125.90465168957|125.90465168957|125.90465168957||125.90465168957|125.55683734686|-126.71804673153|-126.71804673153|-126.71804673153|-126.71804673153|-126.71804673153|-126.71804673153|-126.71804673153|-126.71804673153|-126.71804673153|-128.09171779375|-128.27968626795|-128.80921115181|-128.80921115181|-129.41856447084|-129.42248843462|-129.42248843462|-129.91712540993|124.51035518115|124.51035518115|124.51035518115|124.51035518115|124.51035518115|124.51035518115|123.54539425578|123.11980886477|123.11980886477||122.12867132842|122.01975622053|122.01975622053|122.01975622053|122.01975622053|122.01975622053|122.01975622053|122.01975622053|121.49331783653|121.49331783653|121.49331783653|119.1536819074|116.84353760585|116.40956837288|116.40956837288|115.79961052594|114.69590589685|114.69590589685|114.69590589685|114.69590589685|113.82622998923|113.82622998923|113.82622998923|113.82622998923||113.44869205198|113.44869205198|113.44869205198|113.44869205198|112.29483540512|112.29483540512|111.7481521286|110.06350407748|106.30166928138||104.91462873712|104.18902899705|102.95448056286|102.91330868476||102.46895214444|101.13373009584|101.13373009584|101.13373009584|101.13373009584|101.13373009584
00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH||74.352059605291||74.352059605291|74.352059605291|74.352059605291|-77.834042918466|-77.834042918466|-77.834042918466|-78.83060517552|-79.979002902271|-80.578399434141|-80.578399434141|-80.578399434141|-80.578399434141|-80.578399434141|-80.578399434141|-80.578399434141|-80.968774758502|-81.149115478236|-81.149115478236|-81.149115478236|-81.149115478236|-81.972909409954|-83.406009099168|-83.885564801077|-83.949569698815|-85.005609296698|-85.480479530646|-86.911146062562|-86.963494435992|-86.963494435992|-86.963494435992|-86.963494435992|-86.963494435992|-86.963494435992|-86.963494435992|-86.963494435992|-86.963494435992|-86.963494435992|-87.770549712408|-89.238387992899|-89.53154280773|-90.290603458784|84.836815314171|84.836815314171|84.836815314171|84.742575809555|82.53258045205|82.047034242513|80.805752386725|80.805752386725|-83.022682164855|-83.022682164855|-83.022682164855|-83.022682164855|-83.022682164855|-83.022682164855|-83.022682164855|-83.890849615409|-85.556223897221|79.825025859895|79.825025859895|79.825025859895|79.825025859895||79.825025859895|79.825025859895|79.825025859895|79.825025859895|79.341414468623|79.021316125482|79.021316125482|78.749240427646|78.140821171506|78.060357518443|77.552624008665|76.101244049612|72.647492812015|71.386106939158|-77.396396871708|-77.396396871708|-77.396396871708|-77.396396871708|-77.396396871708|-77.396396871708|-77.470473650841|-77.470473650841|-77.470473650841|-77.470473650841|-77.470473650841|-77.470473650841|-77.470473650841|-78.103653886269|-78.103653886269|-78.103653886269|-78.103653886269|-78.883305681028|-78.883305681028|-78.883305681028|-79.02667060194|-79.91608497125|-79.91608497125|-79.91608497125|-81.56009368347|-82.880659733071|-84.200176938655||-84.772370162145|-86.16099126089|-86.264987492433|-87.643324454483|92.008218104498|92.008218104498|92.008218104498|92.008218104498|91.400645858667|91.400645858667||91.400645858667|91.400645858667|91.400645858667|91.400645858667|91.400645858667|91.400645858667|91.400645858667|91.400645858667|90.47321238189|90.222998037656|90.222998037656|90.222998037656|89.900893679798|89.900893679798|89.900893679798|89.900893679798||89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.900893679798|89.72154817707|-95.370521280054|-95.370521280054|-95.370521280054|-95.370521280054|-95.370521280054|-95.370521280054|-95.601882183115|-95.601882183115|-95.784868041189|-96.442076143856|-97.331193748707|-98.071048541858|-99.723331235066||-100.4663542914|-100.4663542914|-100.55983894926|-101.15776232268|-101.15776232268|-104.13473199679|-104.13473199679|-104.13473199679|-104.13473199679|-104.13473199679|-104.13473199679|-104.13473199679|-104.13473199679|-104.13473199679|-104.13473199679|-104.13473199679|-104.82935768677|-104.82935768677|-106.81484197591|100.21478396961|100.21478396961|100.21478396961|100.21478396961|100.21478396961|100.21478396961|100.21478396961|100.21478396961|100.21478396961||100.21478396961|100.21478396961|99.624861158253|99.624861158253|99.624861158253|-105.83853993876|-105.83853993876|-105.83853993876|-105.83853993876|-105.83853993876|-106.55319516375|-106.6957234939|-106.6957234939|-106.6957234939|-106.6957234939|-106.6957234939|-106.6957234939|-107.11803156359|-107.29746692581|-107.29746692581|-107.29746692581|-107.29746692581|-107.60106942834|-109.88114100233||-109.95206168801|-109.95206168801|-109.95206168801|-110.07673373388|-110.2528079899|-110.52198917688|-110.9577680409|-114.04640810358|-115.21933706455||-116.36059345538|-116.36059345538|-116.36059345538|-117.10584221212||-118.74482176401|117.03778656747|117.03778656747|117.03778656747|115.85615294538|115.5568324522
00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE||172.62106913706||172.62106913706|171.16896374116|170.65863474088|168.27491906702|164.85490495429|163.59542255121|163.50058597677|162.96069340301|-169.80783226701|-169.80783226701|-169.80783226701|-169.80783226701|-169.80783226701|-169.80783226701|-169.80783226701|-169.98067466652|-171.08798293975|-171.1649771786|-171.48191823962|-172.07045396172|-172.66274042487|-174.08359369039|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-174.37362268897|-175.16680376763|-175.98477684387|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|169.86501531174|168.95247619008|168.95247619008|168.13497890207|167.1360910598|165.25287736164||163.5193069589|162.51272527244|162.51272527244|162.51272527244|162.45959014275|162.45959014275|162.45959014275|162.45959014275|160.8923161756|160.51356912155|160.51356912155|160.51356912155|160.51356912155|160.51356912155|160.51356912155|160.51356912155|159.77063778263|159.04126260922|158.30030036686|157.61310721236|156.75123077849|-169.85755332666|-169.85755332666|-169.85755332666|163.03111059999|163.03111059999|163.03111059999|163.03111059999|163.03111059999|163.03111059999|163.03111059999|163.03111059999|162.33123549196|162.09264817631|162.09264817631|162.09264817631|162.09264817631|162.09264817631|162.09264817631|162.09264817631|162.09264817631||162.09264817631|162.09264817631|162.09264817631|162.09264817631|162.09264817631|162.09264817631|162.09264817631|162.09264817631|161.61516640358|161.45328651773||161.45328651773|161.45328651773|161.45328651773|161.45328651773|161.45328651773|161.45328651773|161.45328651773|161.45328651773|160.37143427914|-167.30189806478|-167.30189806478|-167.30189806478|-167.30189806478|-167.30189806478|-167.46433667626|-168.92675982014||163.21508070973|163.21508070973|163.21508070973|162.83331602975|162.1065283767|161.99348015162|161.78663661053|160.86595925254|160.86595925254|160.86595925254|160.86595925254|159.9499597435|159.69883493635|159.18259678122|157.79100142846|157.23565852065|157.23565852065|156.81397275813|156.51920829967|156.51920829967|156.51920829967|156.51920829967|154.98590219997|154.98590219997|152.86198232993|-160.47078963428|-160.47078963428|-160.47078963428|-160.47078963428|-160.47078963428|-160.47078963428|-161.4152524338|-161.4152524338|-161.4152524338|-161.53716689689|-161.53716689689|-161.74630092629|-163.83588625599|158.15164072228|158.15164072228||158.15164072228|157.77738234414|157.68263084099|157.68263084099|157.68263084099|157.47446657902|157.47446657902|157.05416548405|157.05416548405|157.05416548405|157.05416548405|157.05416548405|156.81296097078|156.52301381736|155.51741086213|155.51741086213|155.51741086213|155.51741086213|155.51741086213|155.51741086213|155.51741086213|155.51741086213|155.51741086213|155.51741086213|155.51741086213|154.49331096622|154.49331096622|153.7610880841||153.7610880841|153.7610880841|153.7610880841|153.7610880841|153.7610880841|153.7610880841|153.7610880841|153.7610880841|152.69564935776|152.35978861322|152.35978861322|151.75976827928|151.60418911321|150.80799336282|150.32693401805|149.68881137096|148.71472924645|148.71472924645|148.71472924645|145.70212260669|145.70212260669|145.70212260669|145.70212260669|145.70212260669||145.70212260669|145.08022235704|144.61379669852|-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625||-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625||-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625
00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE||319.89265519915||319.89265519915|319.89265519915|319.89265519915|319.89265519915|319.89265519915|319.89265519915|319.89265519915|319.89265519915|319.89265519915|319.89265519915|319.89265519915|319.89265519915|312.07905834845|297.12690171854|292.44537236576|289.37866759173|282.62000050118|282.62000050118|282.62000050118|282.62000050118|282.62000050118|280.73804817786|279.13672087579|276.0551412744|276.0551412744|276.0551412744|276.0551412744|276.0551412744|276.0551412744|275.04572107203|273.63465779955|273.63465779955|273.1481040709|270.78612254349|270.78612254349|270.78612254349|269.26466924049|267.39265379748|265.85183816311|260.64481889271|258.31946869554|258.31946869554|258.31946869554|258.31946869554|256.45655653942|253.8398401789|250.40015607985|246.61945538649|246.61945538649|245.46105157146|-263.5482231711|-263.5482231711|-263.5482231711|-263.5482231711|-263.5482231711|-263.5482231711|-263.5482231711|-265.19501756723|-265.19501756723|-265.53550078135|-267.02620661767|-270.62078903022||249.23199403497|249.23199403497|249.23199403497|249.23199403497|249.23199403497|246.68334725402|245.89864439662|245.89864439662|245.89864439662|245.70406018027|243.10894755001|240.28161598439|-261.4617267764|-261.4617267764|-261.4617267764|-261.4617267764|-261.4617267764|-261.4617267764|-261.4617267764|-261.4617267764|-264.38760335572|244.68813386982|244.68813386982|244.68813386982|244.68813386982|244.68813386982|244.68813386982|244.68813386982|244.68813386982|244.68813386982|244.68813386982|244.68813386982|244.68813386982|244.68813386982|244.68813386982|244.68813386982|244.68813386982|244.68813386982|244.68813386982|244.68813386982|244.68813386982||239.60522191862|235.77547132061|235.77547132061|234.74165324685|229.48240216041|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104||-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-251.98562983104|-287.60041532062|-287.69742191657||-289.17323545201|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.10867329768|-290.33797562047|-291.29136268215|-292.82286864955|-292.82286864955|-292.82286864955|-292.82286864955|-292.82286864955|-292.82286864955|-292.82286864955|-295.88096143624|-300.08942478918|-300.88580395141|-303.45695067952|-315.22017109736|-318.14618241368|-318.14618241368|-318.14618241368|-318.14618241368|-318.14618241368|-318.14618241368|-318.14618241368|-318.14618241368|-318.34869572215||-318.34869572215|-318.34869572215|-318.34869572215|-318.34869572215|-318.34869572215|-318.34869572215|-318.34869572215|-318.34869572215|-318.34869572215|-318.34869572215|294.88280915985|294.88280915985|294.88280915985|294.88280915985|294.88280915985|294.88280915985|294.88280915985|294.88280915985|294.88280915985|291.02039050801|282.64867676346|281.75212402972|281.73548343633|281.73548343633|277.87283859259|277.87283859259|277.87283859259|277.87283859259||277.87283859259|277.87283859259|277.87283859259|277.87283859259|277.87283859259|277.87283859259|275.47260962599|273.19502463381|273.19502463381|273.19502463381|273.19502463381|273.19502463381|273.19502463381|273.19502463381|269.15774594458|267.40991058538|267.40991058538|267.40991058538|267.40991058538|267.40991058538|263.35272386549|258.94879678088|258.36221547553|258.36221547553||258.36221547553|253.99246475905|250.51661971112|-263.88385012933|-263.88385012933|-263.88385012933|-263.88385012933|-266.08039435621|254.38171714231||254.38171714231|254.38171714231|253.71358430038|252.53645778156||252.53645778156|251.48495309062|250.00664710051|250.00664710051|246.74895433856|242.72884151089
00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE||-617.86436567074||-617.86436567074|-617.86436567074|-617.86436567074|-617.86436567074|-617.86436567074|-617.86436567074|-617.86436567074|585.45240087633|585.45240087633|585.45240087633|585.45240087633|585.45240087633|585.45240087633|577.13157389036|567.46431183673|563.74831035244|-594.29877034396|-594.29877034396|-597.51563391531|-597.51563391531|-598.7998115497|-598.7998115497|-601.10878279463|-601.10878279463|-601.10878279463|-601.10878279463|-601.10878279463|-601.10878279463|-601.10878279463|-601.10878279463|-601.10878279463|-601.10878279463|574.07303891959|-604.35841953887|-604.35841953887|-604.35841953887|-604.35841953887|-604.35841953887|-604.35841953887|-604.35841953887|-604.35841953887|-604.35841953887|-604.35841953887|-604.35841953887|-604.35841953887|-604.65296545899|-604.65296545899|-608.31603559933|-608.31603559933|575.5074314297|575.5074314297|575.5074314297|575.5074314297|575.5074314297|575.5074314297|575.5074314297|575.5074314297|575.5074314297|575.5074314297|575.5074314297|575.5074314297|569.14598975587||562.76473972983|560.53634275537|560.13632208043|560.13632208043|560.13632208043|551.96787522825|550.15811064843|550.15811064843|548.02845831053|547.81439622394|543.98432533997|543.28539607545|541.81177935651|541.81177935651|541.81177935651|541.81177935651|541.81177935651|541.81177935651|541.81177935651|541.81177935651|541.81177935651|536.52641418302|536.12214679291|536.12214679291|532.5692879424|532.5692879424|530.42097228856|530.42097228856|530.42097228856|530.42097228856|530.42097228856|530.42097228856|523.54930691025|502.73312679155|490.14292055615|478.92991878201|-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868||-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868||-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868|-511.13145723868|-513.25994502757|500.32383185617||500.32383185617|500.32383185617|500.32383185617|499.70281681772|499.70281681772|499.70281681772|499.70281681772|494.77981572411|487.7325372195|487.27726846003|486.39336591588|480.69763401732|478.41708616399|472.74175277444|470.26175439105|470.26175439105|470.26175439105|470.26175439105|470.26175439105|470.26175439105|470.26175439105|470.26175439105|470.26175439105|470.26175439105|470.26175439105|470.26175439105|463.26695481655|452.50716910226|445.1585275317|-465.92021122087|-465.92021122087|-473.73857561867|-481.8450858518|-483.33578974187|-483.33578974187|-483.72209195494|-487.39788510401|-488.3275012391|-488.3275012391|-507.31690355947||-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-507.31690355947|-509.91183966189|-516.31317009958|-516.87295558754|-523.06569299363|-523.06569299363|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356||-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-541.07948684666|-541.07948684666|-541.07948684666|-541.07948684666|-541.07948684666|-548.68377968084|-548.68377968084||-549.44249784959|524.22825741388|524.22825741388|524.22825741388|524.22825741388|524.22825741388|524.22825741388|-542.78146373911|-542.78146373911||-542.78146373911|-542.78146373911|-542.78146373911|-542.78146373911||-544.16147015618|-544.16147015618|-547.24504781351|-551.59671789392|524.44022235132|524.44022235132
00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE||42.453594622121||42.453594622121|41.917012145238|41.471779216348|40.629197399946|40.257442572748|-42.449812804635|-42.449812804635|-42.449812804635|-42.449812804635|-42.449812804635|-42.449812804635|-42.449812804635|-42.817193891136|-42.891879507268|-43.21431080099|-43.470387332185|-43.470387332185|-43.587614091184|-43.587614091184|-43.587614091184|-43.587614091184|-43.880129107663|-44.116253173825|-44.209517152907|-44.209517152907|-44.209517152907|-44.209517152907|-44.998284343596|-44.998284343596|-44.998284343596|-44.998284343596|-44.998284343596|-44.998284343596|-45.006982383591|-45.301089986013|43.114949627536|43.114949627536|43.114949627536|43.114949627536|43.114949627536|43.114949627536|43.000372640166|43.000372640166|42.652357463344|42.458175425512|42.423505947306|42.317687285896|42.317687285896|42.317687285896|42.317687285896|42.317687285896|42.317687285896|42.317687285896|41.533542488412|41.147826351938|40.744250154294|40.621702237474|40.621702237474|40.621702237474|40.621702237474|40.621702237474|40.621702237474||39.884264640339|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-41.56288321428|-42.024315335271|40.189857886754|40.189857886754|39.977062674057|39.723492367706|39.723492367706|39.723492367706|39.723492367706|39.723492367706|39.723492367706|39.723492367706|39.723492367706||39.723492367706|39.723492367706|39.723492367706|39.431962783732|39.431962783732|39.431962783732|39.431962783732|39.431962783732|39.431962783732|39.431962783732||39.431962783732|39.431962783732|39.431962783732|39.431962783732|39.431962783732|39.431962783732|39.431962783732|39.431962783732|39.431962783732|39.402738791482|39.206898360802|39.206898360802|38.847379335811|-40.8919820621|-40.8919820621|-41.168868364492||-41.230391954688|-41.230391954688|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.364818343016|-41.582581194783|-41.582581194783|-41.582581194783|-41.582581194783|-41.582581194783|-41.582581194783|-41.582581194783|-41.582581194783|-41.582581194783|-41.582581194783|-41.582581194783|-41.582581194783|-41.755313723777|-41.938288539396|-41.938288539396|-42.273656043462|-42.381838649568|-42.868710458342|41.107241794646|41.107241794646|41.107241794646|41.016381552021|40.703479027527|40.13756938601||40.13756938601|-41.574631943506|-41.574631943506|-41.574631943506|-41.574631943506|-41.574631943506|-41.574631943506|-41.574631943506|-41.574631943506|-41.574631943506|-41.75292424604|-41.775096079345|-41.775096079345|-41.775096079345|-41.775096079345|-42.018326824741|-42.018326824741|-42.018326824741|-42.018326824741|-42.058689766267|-42.058689766267|-42.058689766267|-42.058689766267|-42.129380750625|-42.129380750625|-42.129380750625|-42.129380750625|-42.129380750625||-42.129380750625|-42.129380750625|-42.129380750625|-42.129380750625|-42.129380750625|-42.129380750625|-42.354977024892|40.11664374064|40.11664374064|40.11664374064|40.11664374064|40.11664374064|40.11664374064|39.874921635163|39.874921635163|39.874921635163|39.256025556471|39.245026327666|39.001313449603|-40.567158741175|-40.567158741175|-40.567158741175|-40.567158741175|-40.567158741175||-40.567158741175|-40.567158741175|38.003916284168|38.003916284168|38.003916284168|38.003916284168|37.931575056275|37.728973225709|36.637192015246||-38.521510268115|-38.521510268115|-38.521510268115|-38.521510268115||-38.521510268115|-38.521510268115|-38.521510268115|-38.521510268115|-38.521510268115|-38.521510268115
00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH||302.72911532391||301.13939547819|301.13939547819|299.54598188712|298.73368449268|298.73368449268|298.73368449268|298.73368449268|298.73368449268|298.10362017757|298.10362017757|298.10362017757|298.10362017757|298.10362017757|295.2818086744|293.24701797969|292.7822786173|280.65354769327|279.82617425332|279.82617425332|279.82617425332|279.67874070682|277.30194225726|277.30194225726|277.30194225726|277.30194225726|277.30194225726|277.30194225726|277.30194225726|277.30194225726|276.63660155863|270.04457803932|-287.38897901177|-287.38897901177|-287.38897901177|-287.38897901177|-287.38897901177|-287.38897901177|-287.42125737665|-287.42125737665|-287.42125737665|-287.42125737665|-287.42125737665|-287.42125737665|-287.42125737665|-287.42125737665|-287.71696681444|-293.1560675244|280.03541337854|280.03541337854|280.03541337854|280.03541337854|280.03541337854|277.4904573428|275.05439609812|273.73608414526|273.73608414526|273.73608414526|272.75495080811|268.93014972535|268.93014972535|268.93014972535|267.72015367975||264.74295368714|262.03883214044|259.24815034919|259.10461054966|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-270.24953607462|-274.21084576182|-274.21084576182|-274.21084576182|-274.21084576182|-274.21084576182|-274.21084576182|-274.21084576182|-274.21084576182|-274.21084576182|-274.21084576182|-276.66104829841|-276.66104829841|-276.66104829841||-276.66104829841|-276.66104829841|-276.66104829841|-278.0195136394|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431||-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|-279.93668281431|270.14445013183||270.14445013183|270.14445013183|270.14445013183|270.14445013183|270.14445013183|270.14445013183|270.14445013183|270.14445013183|270.14445013183|270.14445013183|269.50660169542|-279.53739790225|-279.53739790225|-279.53739790225|-279.53739790225|-279.53739790225|-279.92376215484|-281.05195577969|-281.63846236392|-281.63846236392|-281.63846236392|-281.63846236392|-281.63846236392|-281.63846236392|-281.63846236392|-281.63846236392|-283.03883479617|-284.33746916598|-284.33746916598|-285.63305233429|-285.63305233429|-285.63305233429|-286.59560678745|-287.12178355615|-287.74031587619|-287.96717565345|-288.09535596423|-289.33643046196|-289.33643046196|-290.02719807105||-290.02719807105|-291.07412639676|279.32355876986|279.32355876986|279.32355876986|279.32355876986|278.08562634856|276.3612502777|276.19162236803|276.19162236803|276.19162236803|274.67504312322|273.71484389191|273.71484389191|273.71484389191|273.71484389191|273.71484389191|273.71484389191|273.71484389191|273.71484389191|273.71484389191|273.71484389191|273.71484389191|273.71484389191|273.71484389191|270.10316143969|268.93863585068|268.93863585068||268.93863585068|268.69404159733|267.76505457605|267.76505457605|267.76505457605|267.76505457605|267.76505457605|267.76505457605|265.67323566318|265.67323566318|265.67323566318|265.60317801481|265.60317801481|265.60317801481|264.2231927017|264.2231927017|264.2231927017|264.21994623648|263.10454769471|263.10454769471|260.59616661446|259.51547877409|257.55331280075|256.62381579948||256.62381579948|256.17564132567|256.17564132567|254.39691551919|253.23847207753|252.42252828035|252.42252828035|252.42252828035|252.42252828035||252.42252828035|251.82960425517|251.82960425517|251.82960425517||251.82960425517|251.82960425517|251.82960425517|251.82960425517|251.82960425517|251.82960425517
00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE||88.055589600002||87.415098741756|86.323442012188|85.704872756973|85.704872756973|83.761524047868|83.1960789716|83.1960789716|81.691465176527|81.691465176527|81.691465176527|81.691465176527|81.367741255169|81.133694277139|81.133694277139|80.200212065745|80.085449462526|80.085449462526|79.747745657156|79.747745657156|79.747745657156|79.747745657156|79.747745657156|79.747745657156|79.724410528252|79.724410528252|79.233787000521|78.331425812889|78.053053912243|78.027373270547|77.934516873428|77.934516873428|77.934516873428|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.619735337435|77.399470757527|77.399470757527|77.399470757527|77.399470757527|77.399470757527|77.399470757527|77.399470757527|76.946913241328|75.99456288967|75.037925271562|74.981026468864|74.370917645565|74.370917645565|74.370917645565|74.370917645565|74.370917645565||73.928521623734|73.245304967302|73.245304967302|73.127001975794|72.799728842598|72.375556416989|72.375556416989|71.764504586857|70.875564110722|70.270625552034|70.024296441313|70.024296441313|-70.727769102515|-70.727769102515|-70.727769102515|-70.727769102515|-70.727769102515|-70.807611268826|-71.178472959049|-71.178472959049|68.285734203427|68.285734203427|68.285734203427|68.285734203427|68.285734203427|68.285734203427|68.285734203427|68.285734203427|68.285734203427|68.285734203427|68.285734203427|68.03192650275|67.691581900435|67.160552872876|67.160552872876|67.160552872876|67.160552872876|67.160552872876|66.95616731562|66.600742021289|65.894714848958||65.788818609187|65.788818609187|65.788818609187|65.788818609187|65.788818609187|65.788818609187|65.788818609187|65.788818609187|65.590910447383|65.067120566129||64.917076762252|64.590912104854|64.590912104854|64.590912104854|64.590912104854|64.590912104854|64.590912104854|64.590912104854|64.590912104854|64.144904932721|63.669340170472|62.916082635024|62.730596692175|62.730596692175|62.730596692175|62.730596692175||62.730596692175|62.546354737805|62.546354737805|62.180390321465|61.628769728047|61.566965999981|61.107461654235|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.380573093079|-61.703970179715|59.277384126111||59.277384126111|59.277384126111|59.277384126111|59.277384126111|59.277384126111|59.277384126111|58.905983540663|58.840684169164|58.840684169164|58.840684169164|58.840684169164|58.840684169164|58.711313929415|58.323643100736|58.323643100736|58.323643100736|57.922957725522|57.476341798567|57.094595576364|57.094595576364|57.094595576364|57.094595576364|57.073267688326|57.073267688326|57.073267688326|57.073267688326|57.073267688326|57.073267688326||54.931416553449|54.782563977079|54.782563977079|54.782563977079|54.782563977079|54.662085903815|54.662085903815|54.630101297886|54.306971124577|54.268814903924|54.268814903924|53.514817928617|53.514817928617|53.013967433842|52.963397042919|52.65230095935|52.40304880803|52.40304880803|52.40304880803|52.363672735578|52.363672735578|52.243161627856|52.240129596911|52.240129596911||51.897279879475|51.854021439977|51.675971757512|51.431658432227|51.431658432227|51.431658432227|51.431658432227|51.431658432227|50.969346440877||50.785439330666|50.785439330666|50.384290516739|-52.502790723054||-52.502790723054|-52.502790723054|-52.502790723054|-52.502790723054|-52.502790723054|-52.502790723054
00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE||110.59387454189||109.78003501005|109.02341756895|108.40858576116|107.49501911574|107.49501911574|106.78464124534|106.78464124534|106.78464124534|105.3707148006|105.08579322259|96.668100478033|95.670669690083|95.297411326248|94.354186643896|94.354186643896|94.354186643896|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|92.012632316955|91.808478402438|90.762757883405|90.011391441283|90.011391441283|90.011391441283|90.011391441283|90.011391441283|89.265991626247|88.598876566869|87.452086549315|-91.82224477036|-91.82224477036|-91.82224477036|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049||-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.021973019049|-92.193856960321|-92.454213455087|-92.454213455087|-92.454213455087|-94.175127926685|-94.175127926685|-94.175127926685|-94.97161634145|-94.97161634145|-94.97161634145|-94.97161634145|-94.97161634145|-94.97161634145|-95.037904079068|-95.491280987648|-96.22586976465|-98.962352767878|-100.53539489739|-101.06151946861|-101.06151946861|-101.06151946861|-101.06151946861|-101.16684580872|-101.16684580872|-101.16684580872|-101.38769585369|-102.18299629156|-102.39760428877||-102.39760428877|-102.39760428877|-103.92178166146|-105.09891524241|-105.09891524241|-105.09891524241|-105.09891524241|-105.09891524241|-105.09891524241|-105.09891524241||-105.09891524241|-105.09891524241|-105.09891524241|-105.83185423663|-106.58650545335|-106.99354235364|-106.99354235364|-106.99354235364|-107.00020924357|-107.13416602775|-107.13416602775|-107.13416602775|-107.13416602775|-107.13416602775|-107.29629482345|-107.38169121541||-107.38169121541|-107.83077011945|-109.24946976637|-109.47269144031|-109.72696738743|-110.41552199813|-110.93668873545|-111.57354325979|-112.79393693837|-113.90644202665|-113.95605114894|-113.95605114894|-114.54228453059|-115.45642189868|-117.43515628749|-117.43515628749|-117.43515628749|-117.43515628749|-117.86573329429|-118.07675472672|-118.07675472672|-118.07675472672|-118.50273281448|-118.50273281448|-118.50273281448|-118.50273281448|-120.01415164065|-120.41238940636|-120.69487638915|-121.48319658134|-122.42521660961|116.05458021346|116.05458021346|116.05458021346|116.05458021346|116.05458021346|116.05458021346|116.05458021346|116.05458021346|116.05458021346||116.05458021346|114.74157704449|112.98417355326|111.86463797652|110.62403894093|110.41004631946|109.0461632723|107.82450877233|107.50032629618|107.50032629618|107.50032629618|107.50032629618|107.50032629618|107.50032629618|107.50032629618|107.50032629618|107.50032629618|107.50032629618|107.01647625642|105.75469144933|105.75077071844|105.12320630585|105.12320630585|105.12320630585|105.12320630585|105.12320630585|105.12320630585|105.12320630585||105.12320630585|104.98133762716|103.4898176021|102.90309037006|102.90309037006|102.90309037006|102.90309037006|92.653258344715|92.653258344715|91.771397719985|91.402284805428|91.402284805428|91.307230010017|91.307230010017|90.684697908808|89.764662206889|89.135603787208|89.135603787208|89.135603787208|89.135603787208|-93.316895809565|-93.316895809565|-93.316895809565|-93.316895809565||-93.316895809565|-93.316895809565|-93.523393991694|-94.197212922899|-94.197212922899|-94.197212922899|-94.197212922899|-94.197212922899|-94.197212922899||-94.197212922899|-94.63629779587|-94.776739965653|-95.394148176219||-95.786794628226|-95.786794628226|-95.786794628226|-95.786794628226|-95.786794628226|-95.786794628226
00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE||113.40501421124||113.40501421124|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|113.28518379814|112.6517084926|112.6517084926|112.01356536477|111.99507725602|-117.11782331689|-117.11782331689|-117.11782331689|-117.11782331689|-117.11782331689|-117.11782331689|-117.71712508591|-117.71712508591|-117.71712508591|-117.71712508591|-117.71712508591|-117.71712508591|-118.52347284326|113.07263025185|113.07263025185|113.07263025185|113.07263025185|113.07263025185|113.07263025185|112.11291963679|111.42935945836|111.27988741971|111.27988741971|111.27988741971|110.50932060985|109.83747435177|109.83747435177|109.83747435177|109.49886269663||108.40686540366|108.40686540366|108.10707611244|107.68508131417|107.47869981563|106.97911277122|105.94568395953|105.14908886332|105.11325464595|105.11325464595|104.40861861296|103.47013438618|102.23633084132|102.23633084132|102.23633084132|102.23633084132|102.23633084132|102.23633084132|101.53840977373|101.53840977373|101.53840977373|100.73203727967|100.73203727967|100.73203727967|100.73203727967|100.73203727967|100.73203727967|99.574098071307|-106.92853139658|-106.92853139658|-106.92853139658|-106.92853139658|-106.92853139658|-106.92853139658|-106.92853139658|-106.92853139658|-106.92853139658|-106.92853139658|-106.92853139658|-107.83578591379|-107.83578591379||-107.83578591379|102.46482265238|102.46482265238|102.46482265238|102.46482265238|102.46482265238|102.46482265238|102.46482265238|102.46482265238|102.46482265238||102.46482265238|102.46482265238|102.46482265238|102.46482265238|102.46482265238|102.46482265238|102.46482265238|100.23540653392|-105.51014675638|-105.51014675638|-105.51014675638|-105.51014675638|-105.51014675638|-105.51014675638|-105.51014675638|-106.9218296954||-107.06481892122|-107.06481892122|-107.06481892122|-107.06481892122|-107.29319844261|-108.32800128741|-108.66364062033|-108.66364062033|-108.66682055484|-109.268132813|-109.268132813|-109.268132813|-110.15458767417|-110.60301298568|-110.60301298568|-111.2119595681|-111.24384744017|-111.96371944579|-111.99773945447|-112.62913827471|-112.62913827471|-112.62913827471|-112.62913827471|-112.68549986071|-112.68549986071|-112.68549986071|-112.68549986071|-113.33777904716|-115.19586584532|-115.35744818301|-115.35744818301|-116.01633888625|-116.01633888625|-116.01633888625|-116.01633888625|-116.01633888625|-116.37185224789|-116.37185224789|-116.37185224789|-116.37185224789||-116.37185224789|-116.37185224789|-116.37185224789|-116.37185224789|-117.82845109588|-118.39241021084|-119.18323424576|-120.39137207931|-120.67805312525|-120.67805312525|115.97675732124|115.97675732124|115.97675732124|115.97675732124|115.97675732124|115.35255716629|114.30739196035|114.30739196035|114.30739196035|114.30739196035|114.30739196035|114.30739196035|113.60565050047|113.60565050047|113.60565050047|111.900167867|110.97879369662|-116.82021213029||-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|110.82874915661|110.82874915661|110.14749958848|109.99583279132|109.97866506928|109.97866506928||109.97866506928|109.55900529424|109.55900529424|108.83667070115|107.80963348508|106.72848493921|106.39811372112|106.39811372112|106.39811372112||106.39811372112|106.19928836106|105.2925480657|104.78727688317||104.51252539427|103.43448091544|103.43448091544|103.43448091544|103.16498254182|103.07654761534
00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH||170.42820227589||168.92078423992|165.11642228779|-180.12414056335|-180.12414056335|-180.12414056335|-180.12414056335|-180.12414056335|-180.97237779337|-183.41986170563|-186.51817078892|-188.37185822927|-191.97429065134|-193.92870775225|192.260242848|192.260242848|192.260242848|192.260242848|192.260242848|192.260242848|192.260242848|183.95882967269|-196.37398284613|-196.37398284613|-196.37398284613|-196.37398284613|-196.37398284613|-196.37398284613|-196.37398284613|-197.47364535529|-198.81539628778|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|189.00189437801|188.99348958261||187.67383119621|187.67383119621|187.67383119621|187.67383119621|187.67383119621|187.35226442591|186.19454195517|185.84310068044|184.51622341908|183.83857757556|181.84064008911|181.11181791314|179.77869497944|178.13927042936|176.0790808251|176.00509119591|175.77503154203|175.77503154203|175.77503154203|175.77503154203|175.77503154203|175.34219982805|171.84412906107|171.35959696699|171.20789519565|171.20789519565|165.78921626692|164.91457328404|163.94063864378|163.15010315211|162.97514795706|162.97514795706|162.85113080506|162.85113080506|162.85113080506|162.85113080506|162.85113080506|162.85113080506|162.85113080506|162.85113080506|162.85113080506||162.85113080506|162.85113080506|162.85113080506|162.85113080506|162.85113080506|162.85113080506|162.85113080506|162.80292694838|162.10972643232|162.10972643232||162.03079870382|159.4720013742|159.46681236867|159.46681236867|159.46681236867|159.46681236867|159.46681236867|159.24811749595|156.55736504813|154.40484323788|-163.30818853668|-163.30818853668|-163.30818853668|-163.30818853668|-163.30818853668|-163.44749016554||-165.75298505129|-167.18553379179|-169.00615340473|-169.51960538494|-169.51960538494|-169.51960538494|-169.51960538494|-169.51960538494|-169.51960538494|-169.90569773559|-169.90569773559|-170.31865025498|-171.18282520627|-171.18282520627|-171.18282520627|-171.18282520627|-171.18282520627|-171.18282520627|-171.18282520627|-171.18282520627|-173.25812199631|-173.25812199631|-173.25812199631|-173.25812199631|-173.25812199631|-173.25812199631|-173.25812199631|-173.25812199631|-173.25812199631|-173.31966462595|-173.31966462595|-178.11923880558|-178.85760556305|-179.37400373977|-179.65277399302|-179.65277399302|-182.39239226974|174.07511888375|174.07511888375|174.07511888375||174.07511888375|172.33401728593|172.21273873513|172.21273873513|172.21273873513|172.21273873513|172.21273873513|172.21273873513|172.21273873513|172.21273873513|172.21273873513|172.21273873513|172.21273873513|172.11705412156|172.11705412156|172.11705412156|171.24229361488|170.3717850743|170.3717850743|170.3717850743|170.3717850743|170.3717850743|170.3717850743|170.3717850743|169.08442953541|168.77543583582|168.77543583582|168.77543583582||168.77543583582|166.53408835409|165.84092929436|165.84092929436|165.84092929436|165.84092929436|165.84092929436|164.68325368644|161.77083695466|160.97092557543|159.68991984917|158.89976084796|158.89976084796|158.89976084796|158.89976084796|158.89976084796|158.89976084796|158.89976084796|158.89976084796|158.10028800001|157.0708817269|156.81731577073|156.81731577073|156.81731577073||156.81731577073|156.81731577073|156.0628010449|154.97783371444|154.93474051976|154.93474051976|154.14569383227|154.14569383227|150.70375215304||149.09826238169|149.0052858725|148.01955771628|148.01955771628||147.23522608363|147.23522608363|147.23522608363|147.23522608363|147.23522608363|147.23522608363
00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE||345.31723623905||345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|345.31723623905|344.94805728764|-363.04760284701|-363.04760284701|-363.04760284701|-363.04760284701|-363.04760284701|-363.04760284701|-363.04760284701|-365.67103181404|-365.67103181404|-373.03948535436|359.6969385291|359.6969385291|359.6969385291|359.6969385291|359.6969385291|359.6969385291|359.6969385291|358.66881923155|356.18147849459|350.71441946447|350.69990359876|345.7855001195|344.59511031019|344.59511031019|344.59511031019|343.34706040975|343.34706040975|343.34706040975|341.81027816795|335.57883041336|335.57883041336|335.57883041336|335.57883041336|335.57883041336|-353.91409003908|-353.91409003908|-353.91409003908|-353.91409003908|-356.053560889|336.08320266495|336.08320266495|336.08320266495|333.87130516646|331.64304530485|329.81225445385|329.41695841281|326.55891948484|326.55891948484|326.55891948484|326.55891948484|326.55891948484||325.38741344609|325.38741344609|323.17434400097|322.8465001161|319.65499253351|317.04501496508|316.97705041864|316.97705041864|313.54671183669|313.36650260182|313.36650260182|313.36650260182|313.36650260182|313.36650260182|313.36650260182|313.36650260182|313.36650260182|313.36650260182|313.36650260182|313.36650260182|313.36650260182|313.36650260182|313.36650260182|311.7733683023|311.7733683023|311.7733683023|311.7733683023|311.7733683023|311.39420036146|311.39420036146|311.34684480057|311.34684480057|305.90038758765|300.80154081462|295.29505206345|288.34219830728|288.34219830728|288.34219830728|288.34219830728|288.34219830728|288.34219830728||288.34219830728|286.60438138129|286.60438138129|286.60438138129|286.60438138129|286.60438138129|286.60438138129|286.5921586474|286.22558667437|286.22558667437||-300.32909122665|-300.32909122665|-300.32909122665|-300.32909122665|-300.32909122665|-300.32909122665|-300.32909122665|-300.32909122665|-300.32909122665|-300.32909122665|-300.32909122665|-300.32909122665|-300.32909122665|-305.48286984981|-310.49244450001|-314.64960128365||-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.40897556226|-317.56276317085|-318.17918984587|-323.10214548304|-325.83571550796|-326.4522018692|-331.26305477057|-335.51294979645|-335.51294979645|-335.51294979645|-335.51294979645|-335.59711122602|-335.59711122602|-339.90899965598|-340.28166370738|-346.05962986801|-348.58847729204|-353.19553032449|-354.82392163333|-354.83935594621|-358.21039380037|-358.74489624194|-361.06765950711|-363.00937775003||-363.00937775003|-363.00937775003|-363.00937775003|-363.00937775003|-374.03708530386|-385.1028683552|368.9877224371|368.9877224371|368.9877224371|368.9877224371|368.9877224371|368.9877224371|368.9877224371|368.9877224371|368.9877224371|368.9877224371|368.41641973462|368.41641973462|368.41641973462|363.04713751437|363.02816701625|363.02816701625|363.02816701625|363.02816701625|359.26437468766|358.04436073807|358.04436073807|358.04436073807||358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|358.04436073807|357.43350429728|357.43350429728|357.43350429728|354.69182057066|352.24274958155|350.22026124024|346.57029284397|341.37283175697|338.21979780451|337.46811199471||336.83151902407|-353.58296656033|-353.58296656033|-353.58296656033|-353.58296656033|-353.58296656033|336.623698939|336.623698939|336.623698939||336.623698939|336.623698939|336.53133703725|335.61037028119||332.93874319709|330.55417618787|330.55417618787|330.55417618787|330.55417618787|330.55417618787
00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE||313.81698279796||313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|313.81698279796|311.53796791072|311.53796791072|306.56496624411|304.41337844988|304.41337844988|293.00264943596|290.4380532712|290.4380532712|290.4380532712|290.4380532712|290.4380532712|290.4380532712|290.4380532712|290.4380532712|290.4380532712|290.4380532712|290.4380532712|290.4380532712|288.97010363859|288.97010363859|288.97010363859|288.97010363859|284.07746324621|284.07746324621|284.07746324621|284.07746324621|284.07746324621|281.4318886872|275.34517032961|275.34517032961|270.33465207793|253.27448166419|253.27448166419|252.1543900885|252.1543900885|252.1543900885|251.46480500314|251.46480500314|251.46480500314|248.27145997257|246.73271689118|242.2552546892|237.6236185932|237.23142566209|237.23142566209|237.23142566209|237.23142566209|237.23142566209|237.23142566209|237.23142566209|237.23142566209||237.23142566209|237.23142566209|237.23142566209|237.23142566209|237.23142566209|229.7799116718|-248.46900435704|-248.46900435704|-248.46900435704|-248.46900435704|-248.46900435704|-248.46900435704|-248.46900435704|-248.46900435704|-248.46900435704|-248.59483632629|-248.59483632629|-248.59483632629|-248.59483632629|-248.59483632629|-255.11426024509|238.18902869182|238.18902869182|238.18902869182|238.18902869182|238.18902869182|238.18902869182|238.18902869182|238.18902869182|238.18902869182|238.18902869182|238.18902869182|238.18902869182|238.18902869182|-256.42269932236|-256.42269932236|-256.42269932236|-256.42269932236|-257.37633722586|-257.71506770806|-257.71506770806||-257.71506770806|-257.71506770806|-257.71506770806|-257.71506770806|-257.71506770806|-257.71506770806|-260.16146218729|-263.51440321021|-263.68405454482|-269.95314853286||-269.95314853286|-269.95314853286|-269.95314853286|-269.95314853286|-269.95314853286|-269.95314853286|-269.95314853286|-269.95314853286|-269.95314853286|-269.95314853286|-269.95314853286|250.92547430294|250.92547430294|250.92547430294|250.92547430294|250.92547430294||250.92547430294|250.92547430294|250.92547430294|250.92547430294|250.92547430294|250.92547430294|250.92547430294|250.92547430294|250.92547430294|250.92547430294|250.92547430294|248.217479857|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-263.92125249222|-265.7936088279|-268.74458827539|-268.74458827539|-273.39958612271|256.74114338179|256.74114338179|256.74114338179|256.74114338179|256.74114338179|256.74114338179|256.74114338179|256.74114338179|256.74114338179|256.74114338179||256.74114338179|256.71404135249|255.118103266|254.82379104502|254.82379104502|254.66164431978|249.78237443951|248.07931842834|247.39378592231|247.39378592231|247.39378592231|247.39378592231|247.39378592231|247.39378592231|247.39378592231|247.39378592231|247.39378592231|244.39255361268|243.49448892484|239.57443875085|238.83659478041|238.55594254437|235.95049032572|232.68248552087|231.9419338836|228.56603374897|228.1843094978|228.1843094978||228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|226.90700543294|226.59223612558|220.53469910899|218.2893809316|218.2893809316|218.2893809316|214.76236502301|213.80306346349|213.80306346349|213.80306346349||213.80306346349|213.80306346349|213.80306346349|207.22114676824|195.05845175177|194.24066787767|194.24066787767|194.24066787767|194.24066787767||194.24066787767|194.08036625296|194.08036625296|191.34920682889||191.34920682889|191.34920682889|191.34920682889|191.23992818904|191.23992818904|191.23992818904
00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE||38.479973860707||38.479973860707|-44.120129392432|-44.120129392432|-44.120129392432|-44.120129392432|-44.372807245117|-44.372807245117|-44.372807245117|-44.372807245117|38.08058026201|36.451622145777|35.714190740723|34.893691875506|-39.876544308397|-39.876544308397|-39.876544308397|-39.876544308397|-39.876544308397|-39.876544308397|-39.89949451523|-40.728048071121|-40.782276931576|-41.628561792026|-41.628561792026|-42.107531529114|-42.107531529114|-42.107531529114|-42.107531529114|-42.107531529114|-42.107531529114|-42.107531529114|-42.107531529114|-42.107531529114|-42.107531529114|-42.568743207598|-42.568743207598|-42.568743207598|-42.568743207598|-42.568743207598|-42.568743207598|-42.568743207598|-43.124086886142|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-44.264338937401|-45.059265418185|-46.007514842498|-47.01279415924|-48.326160905964|-49.645179428665|-51.420200840199||-52.968000111276|-53.75805461108|-55.297162661942|-56.591025072107|-57.738362530612|-58.843735831472|-60.040537668039|57.833691712694|57.833691712694|57.833691712694|57.833691712694|57.833691712694|57.833691712694|57.833691712694|57.833691712694|57.833691712694|57.833691712694|57.833691712694|57.833691712694|57.833691712694|57.833691712694|57.833691712694|57.833691712694|57.413287572652|57.413287572652|57.413287572652|57.413287572652|57.413287572652|57.413287572652|57.413287572652|57.413287572652|57.413287572652|57.413287572652|-64.188575608057|-64.188575608057|-64.188575608057|-64.188575608057|-64.188575608057|-64.536196027114|-65.36787092577|-65.36787092577||-66.562372871517|-66.562372871517|-68.004303928083|-68.866967749529|-68.866967749529|-69.181887494119|-69.92079717375|-69.92079717375|-69.92079717375|-69.92079717375||-69.92079717375|-69.92079717375|-69.92079717375|-70.870455684665|-70.870455684665|-70.870455684665|-71.682171863983|-72.625710100986|-72.625710100986|-72.625710100986|-72.625710100986|-72.625710100986|-72.625710100986|-72.625710100986|-72.625710100986|-75.885693835102||-75.885693835102|-75.885693835102|-77.267436662076|-78.477709521583|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-78.901963044202|-79.66778564563|-81.100295597873|-83.856993735457|-84.363882555591|-85.68031828446|-85.68031828446|-86.26368652497|78.798416439442|78.798416439442|78.798416439442|78.798416439442||78.547131343846|78.395682831909|78.395682831909|78.395682831909|78.395682831909|78.395682831909|76.094444191352|75.29827151022|73.674468514231|71.497741165986|70.289320817247|70.289320817247|69.517576922592|65.698304893569|65.698304893569|64.755340737321|63.302602311216|62.662611135997|60.699014170477|59.357113782649|-67.674784270998|-67.674784270998|-67.674784270998|-67.674784270998|-67.674784270998|-67.721705110069|-68.206339791082|-70.219162032189||61.893794571703|61.893794571703|61.893794571703|61.893794571703|61.893794571703|61.893794571703|61.893794571703|61.893794571703|61.893794571703|61.893794571703|61.893794571703|61.778384671549|61.349038744348|61.007818063517|60.618601260519|60.618601260519|60.618601260519|60.618601260519|60.618601260519|58.58066986439|56.592277615914|56.592277615914|56.592277615914|56.592277615914||56.592277615914|56.095893842821|56.095893842821|56.095893842821|56.095893842821|56.095893842821|56.095893842821|56.095893842821|56.095893842821||55.835692627731|55.835692627731|55.835692627731|55.835692627731||55.835692627731|55.835692627731|55.835692627731|55.835692627731|55.835692627731|55.835692627731
00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE||-193.03585486814||-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-193.03585486814|-198.45205916746|186.39816781088|186.39816781088|186.39816781088|184.7376389347|184.7376389347|184.7376389347|184.7376389347|184.7376389347|184.7376389347|184.7376389347|184.7376389347|183.15229297594|182.66282183281|179.6936923834|178.39299221528|176.82082261523|172.86591730604|170.39546553834|170.16256197959|170.16256197959|170.16256197959|168.6173296093|168.6173296093|168.6173296093|168.6173296093|168.6173296093|168.6173296093|168.6173296093|168.6173296093|168.6173296093|167.91680019567|167.91680019567|164.89589381958|163.4272243365|-174.05023604502|-174.05023604502|-174.05023604502|-174.05023604502|-174.90581375879|-176.96368171685|-177.77465133659|-179.12350124774|-179.14253334828|-179.14253334828||-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.14253334828|-179.53968636287|-179.53968636287|-179.53968636287|-189.0496535488|172.46653870054|172.46653870054|170.44949646469|167.89109972313|164.25206436929|161.49091629019|161.49091629019|161.49091629019|161.30577338562|161.30577338562|161.30577338562|161.30577338562|159.90974959649|157.92750124708|155.96500603109|151.92445263763|150.0980176112|150.0980176112|150.0980176112|150.0980176112||150.0980176112|150.0980176112|150.0980176112|150.0980176112|150.0980176112|150.0980176112|150.0980176112|149.98308278686|-157.89610959549|-157.89610959549||-157.89610959549|-157.89610959549|-157.89610959549|-161.45234575823|-161.46641797876|-161.46641797876|-162.43546157253|-164.19857295765|-165.76812960057|-166.23050024999|-166.23050024999|-166.23050024999|-166.23050024999|-166.23050024999|-166.23050024999|-166.23050024999||-166.23050024999|-166.23050024999|-166.23050024999|-166.23050024999|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.36111023327|-166.84236622514|-166.84236622514|-166.84236622514|-166.84236622514|-166.84236622514|-166.84236622514|-166.84236622514|-167.63596705002|-168.55526764651|-168.55526764651|160.64851470415|160.64851470415|160.64851470415|160.64851470415|160.64851470415|160.57300297304|160.57300297304|160.57300297304|160.57300297304|160.57300297304|160.57300297304||160.57300297304|158.51116219145|157.48203151074|157.33392023871|156.75169008541|156.75169008541|155.02798735619|154.45915441513|153.7490606308|153.6950639089|153.07436257326|153.07436257326|153.07436257326|153.07436257326|153.07436257326|152.86651230878|151.79677783078|151.79677783078|151.79677783078|151.28525481581|151.28525481581|151.28525481581|151.28525481581|151.28525481581|151.28525481581|150.05362293852|148.11030106404|148.11030106404||148.11030106404|148.07644976354|147.99850453828|147.99850453828|147.99850453828|147.72390349406|147.72390349406|147.72390349406|147.72390349406|147.72390349406|145.69882558108|145.69882558108|145.69882558108|145.69882558108|145.69882558108|145.69882558108|145.69882558108|145.69882558108|145.69882558108|145.69882558108|144.55744138703|144.55744138703|144.55744138703|144.55744138703||144.55744138703|144.55744138703|144.55744138703|144.55744138703|144.55744138703|144.55744138703|144.55744138703|144.55744138703|144.55744138703||144.55744138703|144.55744138703|143.78635455221|142.72194895314||141.9177237039|141.79149429897|141.79149429897|141.79149429897|141.79149429897|141.79149429897
00128|8256|/equities/aflac-inc|SnP500/R1000VALUE||109.64385705246||109.64385705246|108.22539631805|108.20988291592|107.59876228803|106.37215074577|106.37215074577|106.37215074577|106.37215074577|105.50795296929|105.50795296929|105.50795296929|105.11661836065|103.844930028|-110.42708538089|-110.42708538089|-110.42708538089|-110.42708538089|-110.42708538089|-111.54175894033|-112.08250493221|-114.45334574829|-114.45334574829|-114.83899293619|-115.57729324453|110.36828015485|110.36828015485|110.36828015485|110.36828015485|110.36828015485|110.36828015485|109.71900560442|109.71900560442|109.71900560442|109.71900560442|109.71900560442|109.71900560442|109.71900560442|109.71900560442|109.71900560442|108.73223073817|108.47969858224|107.24077523609|106.32058327353|105.75342933509|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695|105.68797403695||105.68797403695|104.56830879187|104.25978190077|103.40806394316|103.40806394316|102.2756310116|101.2645908606|100.36788222657|100.33486734349|99.879848755272|98.299557037786|-103.62149273956|-103.62149273956|-103.62149273956|-103.62149273956|-103.62149273956|-103.62149273956|-103.62149273956|-103.62149273956|-103.62149273956|98.048412969523|98.048412969523|91.466808834701|91.466808834701|90.575894398854|90.512648647417|90.512648647417|90.075722448682|90.01684058888|90.01684058888|90.01684058888|90.01684058888|89.941541174106|89.941541174106|89.30393078929|88.592701945104|87.443002737669|86.614270719029|86.614270719029|86.614270719029|86.614270719029||86.614270719029|86.614270719029|86.614270719029|86.614270719029|86.614270719029|86.614270719029|86.614270719029|86.381131929793|86.381131929793|85.71848148178||85.417986861526|85.417986861526|85.417986861526|85.417986861526|85.417986861526|85.417986861526|85.417986861526|85.417986861526|85.417986861526|85.417986861526|85.417986861526|85.417986861526|85.186098513404|84.133998907715|83.90231542698|83.90231542698||83.90231542698|83.90231542698|83.90231542698|83.90231542698|83.90231542698|83.399895869551|83.399895869551|82.355993918641|81.859997939251|81.67499542146|81.324997371094|80.237882754441|80.237882754441|80.237882754441|80.237882754441|80.237882754441|80.237882754441|80.237882754441|80.237882754441|80.030986941784|-84.506496155523|-84.506496155523|-84.506496155523|-84.506496155523|-84.506496155523|-84.506496155523|-84.506496155523|-84.506496155523|-84.506496155523|-84.506496155523|-84.506496155523|-85.697492083204|82.595137298966|82.595137298966|82.595137298966|82.595137298966|82.595137298966|82.595137298966|82.595137298966|82.595137298966||82.595137298966|81.737375776927|81.312789874356|81.312789874356|81.312789874356|81.312789874356|80.818658569434|80.756840311795|80.705380107859|80.146197372639|80.146197372639|80.146197372639|79.396331210891|78.925928111385|78.749914800139|78.723241023456|77.51971094281|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467||-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-81.779105277467|-82.843449375815|-83.556886432112|81.648016214887|81.648016214887|81.648016214887|81.648016214887|81.648016214887|81.648016214887|81.035463651658|81.035463651658|-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436||-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436||-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436||-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436|-84.474231820436
00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE||127.30770498776||125.3675417609|-135.88227252371|-135.88227252371|-135.88227252371|-135.88227252371|-135.88227252371|-135.88227252371|-137.23029898943|-138.38311597309|129.7626558811|129.7626558811|129.7626558811|129.7626558811|129.7626558811|129.7626558811|129.7626558811|129.58956173068|129.48223821991|-138.83612684122|-138.83612684122|-139.76867687448|-139.76867687448|-139.76867687448|-139.76867687448|-141.47852253631|-142.48836183234|-143.11650816251|-146.75667790626|-147.77728514378|-149.1869762706|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|138.60813113791|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317|134.11064505317||134.11064505317|134.09793572666|132.99103403359|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337|132.95574870337|131.53472386719|128.38301872016|127.4840346884|127.4840346884|126.33649151498|126.33649151498|126.33649151498|126.33649151498|126.33649151498|126.33649151498|126.33649151498|125.4685509224|-133.027007586|-133.027007586|-133.027007586|-133.027007586|-133.027007586|-134.0683452887|-134.39926998291||-135.69307975939|-136.33731206447|-138.74889557659|-138.88961898325|-138.88961898325|-138.88961898325|-138.88961898325|-138.88961898325|-138.88961898325|-138.88961898325||-138.88961898325|-138.88961898325|-138.88961898325|-140.9084560765|-142.24013919462|-142.24013919462|-143.57708650299|-143.57708650299|-143.66299081726|-143.66299081726|-143.66299081726|-143.97889089283|-143.97889089283|-143.97889089283|145.32428300236|145.32428300236||145.32428300236|145.32428300236|145.32428300236|145.32428300236|145.32428300236|144.81476526629|144.06140741122|143.57155687293|139.58007136407|138.3448325624|138.3448325624|134.91315370025|132.14349519347|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-142.12084388366|-145.01815922648|-147.91045011845|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038||140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|140.18437725038|139.01874453194|136.56027631371|135.00252564316|131.50836470795|129.19768582777|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741||-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-138.07082185028||-138.07082185028|-138.07082185028|-138.07082185028|-138.07082185028|-138.07082185028|-138.07082185028|-138.37451817457|-142.4664141013|133.97255675301||133.97255675301|133.97255675301|133.05114626338|132.84068080507||132.32766990222|131.88083535111|131.88083535111|130.96148640222|129.88886893134|129.54873850987
00130|8021|/equities/american-intl-group|SnP500/R1000VALUE||-79.518832896493||-79.518832896493|-79.518832896493|-79.518832896493|-79.518832896493|-79.518832896493|-79.518832896493|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.769845010068|74.352881750824|73.397328567443|73.397328567443|73.397328567443|72.802032046779|72.288925123726|70.612138907683|70.246377491346|70.246377491346|70.246377491346|-75.591247638738|-76.202775832322|-76.406420677135|-76.541301481404|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-76.707134809516|-77.237373129551|-77.641528412175|-78.195581326299|72.56537089778|72.56537089778|72.56537089778||72.56537089778|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-76.541338379073|-79.287874467823|-80.212176174991|-80.212176174991|-80.212176174991|-80.212176174991|-80.212176174991|-80.212176174991|-80.212176174991|-80.212176174991|-80.212176174991|-80.627413903202|75.382604009177|75.382604009177|74.488448017466|73.809942529851|-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317||-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317|-77.338904358317||-77.338904358317|-77.338904358317|-77.413669349275|-78.141964543221|-78.595514734981|-78.914183784853|-79.76381892775|-80.161319822129|-80.161319822129|-80.641741957991|76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.581218857767||76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.581218857767|76.160943143163|76.160943143163|76.038825477267|75.001474871795|74.167065508769|74.167065508769|-77.23447802311|-77.23447802311|-77.23447802311|-77.23447802311|-77.23447802311|-77.23447802311|-77.23447802311|-77.23447802311|-77.23447802311|-77.23447802311|-77.23447802311|-78.04052779681|-78.07747239839|-78.07747239839|-78.363455134089|75.25610415666|75.25610415666|75.25610415666|75.25610415666|75.25610415666|75.25610415666|75.25610415666|75.25610415666||75.25610415666|74.531228671788|73.590390119403|73.590390119403|73.590390119403|73.590390119403|72.627102862298|72.381774702006|72.302563031432|72.302563031432|72.211160887315|72.211160887315|71.762680306516|71.132927298167|71.132927298167|71.132927298167|70.073806311928|69.741452034141|69.12293423329|69.12293423329|68.622431317019|68.124922583553|67.449077630542|67.427904791857|67.411203913688|67.411203913688|67.411203913688|67.411203913688||67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.411203913688|67.201339885922|66.757322705821|66.653504796255|66.653504796255|66.653504796255|66.419450807824|66.348265692349|66.348265692349|66.348265692349|66.348265692349|66.348265692349||66.348265692349|66.348265692349|66.348265692349|66.348265692349|66.348265692349|66.348265692349|66.348265692349|66.208630717193|65.340141680942||65.221824225569|64.985084914261|64.172019627719|64.172019627719||64.107566074097|64.107566074097|64.107566074097|64.107566074097|63.933442657444|63.933442657444
00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE||318.80877691499||318.80877691499|318.38123922279|318.38123922279|313.81620608359|310.40357431868|309.90202749547|306.76112999714|305.15681314244|-321.05974905607|-321.05974905607|-321.05974905607|-321.05974905607|-321.05974905607|-321.05974905607|-321.05974905607|-321.05974905607|-321.05974905607|-323.40529063142|-325.57368853795|-325.95520446816|-328.27968309234|315.26119958376|315.26119958376|315.26119958376|315.26119958376|315.26119958376|315.26119958376|315.26119958376|314.09633680423|310.35925680884|309.16750342855|305.59977051957|301.22964411029|299.96933692483|299.96933692483|297.20954665639|292.87227460519|291.39920363576|-299.16297726995|-301.60524182747|286.85969133664|286.85969133664|286.85969133664|286.85969133664|284.51938258596|281.54769824818|281.42056024157|276.34278082939|275.48146121167|275.48146121167|275.48146121167|275.48146121167|272.38557335693|-285.53820398648|-285.53820398648|-285.53820398648|-285.53820398648|-285.53820398648|-285.53820398648|270.37544179685|270.37544179685|270.37544179685||270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|270.37544179685|-271.03679441078|-271.03679441078|-271.03679441078|-271.03679441078|-271.03679441078|-271.03679441078|-271.03679441078|-273.90477258479|254.79112128287|254.79112128287|254.79112128287|248.95627381039|-266.27438198573|-266.27438198573|-266.27438198573|-266.27438198573|-266.27438198573|-266.27438198573|-266.27438198573||-266.27438198573|-266.27438198573|-269.59792069867|-275.3560406309|-278.22062963389|-278.22062963389|-282.61570373004|-286.78077290263|270.99939777081|270.99939777081||270.99939777081|270.99939777081|270.99939777081|270.99939777081|268.49671651727|267.37857757018|265.87620136921|259.89801589852|257.81622502692|257.81622502692|256.24774718161|255.41470437442|252.40548926716|252.40548926716|252.40548926716|252.40548926716||252.40548926716|252.0597513586|252.0597513586|252.0597513586|250.04297154808|245.91752681096|242.5055844978|239.47850035884|239.47850035884|239.47850035884|238.83611127247|235.80345303603|234.36013404318|234.36013404318|232.25792600256|231.0638078224|226.7447053746|-240.52428712647|-240.52428712647|-240.52428712647|-240.52428712647|-240.52428712647|-240.52428712647|-240.52428712647|-240.52428712647|-240.52428712647|-240.52428712647|-240.52428712647|-241.38060558946|-244.14789018268|-245.03376483514|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173||233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.78118873173|233.2876779841|233.2876779841|233.2876779841|232.92788661209|232.92788661209|232.92788661209|232.92788661209|228.85489700334|225.17488657652|222.91793258123|-237.52920071447|-237.52920071447|-237.52920071447|-237.52920071447|-237.52920071447|-237.52920071447|-237.52920071447|-237.52920071447|-237.52920071447||-237.52920071447|-237.52920071447|-237.52920071447|-239.90536502417|-239.90536502417|-239.90536502417|-239.90536502417|-239.90536502417|-240.10483300483|-246.61592417068|-270.79324860381|-270.81239748825|-270.81239748825|-270.81239748825|-270.81239748825|-270.81239748825|-270.81239748825|-270.81239748825|-270.81239748825|-270.81239748825|-270.81239748825|-270.81239748825|-270.88656585338|-274.48005811508||-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218||-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218||-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218|-277.54499301218
00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE||87.498849909992||86.695281180509|86.413089708894|86.385099998678|-94.039379375968|-94.039379375968|-94.039379375968|-94.039379375968|-94.844311045048|-96.150344317089|-96.830384405598|-97.720618309958|-99.388993438066|-100.13165832447|-103.15573179376|-105.29875779299|-105.29875779299|-105.29875779299|-105.35565296972|-106.09235293959|-106.31316828831|101.33904814166|101.33904814166|101.33904814166|101.33904814166|101.33904814166|101.33904814166|101.33904814166|101.33904814166|100.9656594003|99.318137640262|99.318137640262|99.318137640262|99.277948749537|99.277948749537|98.830220527643|97.814689763381|96.874584307879|96.874584307879|96.428653415275|96.369695449646|96.369695449646|96.369695449646|96.369695449646|96.369695449646|96.369695449646|96.369695449646|96.369695449646|-100.83081499234|-100.83081499234|-100.83081499234|-100.83081499234|-100.83081499234|-100.83081499234|-100.83081499234|-100.83081499234|-100.83081499234|-100.83081499234|-101.8159025631|96.391407865507|96.391407865507|96.391407865507|96.391407865507||96.391407865507|96.391407865507|96.391407865507|96.391407865507|96.391407865507|96.391407865507|96.391407865507|95.94778387515|95.94778387515|95.125874227597|94.355396758276|94.355396758276|93.686554920626|93.432688033081|93.432688033081|93.023545039469|-98.212567773893|-98.212567773893|-98.212567773893|-98.212567773893|93.282073490476|93.282073490476|93.282073490476|92.618574274734|92.618574274734|92.065351850553|92.065351850553|92.065351850553|92.065351850553|92.065351850553|92.065351850553|92.065351850553|92.065351850553|91.957062172408|91.261224560732|90.419691514963|89.77710051006|88.463441789878|-93.139740119179|-93.139740119179|-93.139740119179||-93.139740119179|-93.139740119179|-93.139740119179|-93.139740119179|-93.139740119179|-93.139740119179|-93.139740119179|-93.361519986596|-93.361519986596|-93.361519986596||-93.361519986596|-93.361519986596|-93.361519986596|-93.361519986596|-94.754237654396|-94.754237654396|-94.754237654396|-95.250259296306|-95.761393788859|-95.761393788859|-95.761393788859|-95.761393788859|-95.761393788859|-95.761393788859|-97.2904354239|-99.061597628118||-100.03621778965|-100.33698704092|-100.33698704092|-100.33698704092|-100.33698704092|-100.33698704092|-100.33698704092|-100.33698704092|-100.33698704092|-100.33698704092|-100.33698704092|-104.37031394754|-104.37031394754|-104.37031394754|-104.37031394754|-104.37031394754|-104.37031394754|-105.63084693938|-105.63084693938|-106.05751107758|-106.05751107758|-106.05751107758|-106.16534828671|-106.16534828671|-106.16534828671|-106.16534828671|-106.16534828671|-106.86788796858|-107.27792877042|-108.94575568133|-109.23139604919|-110.56071762898|-110.88372245512|-110.88372245512|-110.88372245512|-111.22746463045|-111.9221836047|-111.9221836047|-112.86853365949|-112.90406608412||-112.90406608412|-112.90406608412|-112.90406608412|-112.90406608412|-112.90406608412|-112.90406608412|-112.90406608412|-112.90406608412|-113.91507466446|-113.96397201894|-114.67062327845|-114.67062327845|-114.67062327845|-114.67062327845|-114.67062327845|-114.67062327845|-114.67062327845|-114.67062327845|-114.67062327845|-114.67062327845|-114.67062327845|-114.67062327845|-114.91374998604|-115.54618557244|-115.54618557244|-115.54618557244|-115.71131757398|-117.29979762655||-119.51338809973|-121.79931729641|-126.59227003882|122.77241279562|122.77241279562|122.77241279562|121.03368114851|120.38352409233|120.38352409233|120.38352409233|120.38352409233|120.38352409233|120.38352409233|120.38352409233|120.38352409233|120.38352409233|120.38352409233|120.38352409233|118.45113559155|117.70181481472|115.97257547502|114.81841246424|-118.55312428616|-118.55312428616||-118.55312428616|-118.55312428616|-118.55312428616|-118.55312428616|-118.55312428616|-118.55312428616|-119.4512520382|115.87790306525|115.87790306525||115.87790306525|115.87790306525|115.87790306525|115.87790306525||115.87790306525|115.87790306525|115.87790306525|115.87790306525|115.10878338765|114.14423880105
00133|39218|/equities/alaska-air|SnP500/R1000VALUE||49.82721838517||49.82721838517|49.82721838517|49.565821695803|49.450774521946|49.450774521946|49.450774521946|49.450774521946|49.450774521946|49.450774521946|48.834043868515|47.904560071597|47.467762419189|47.467762419189|47.352051565928|47.352051565928|46.415055617008|44.983508525608|44.983508525608|44.983508525608|44.981118557981|43.958778463833|43.958778463833|43.958778463833|42.522873568232|42.522873568232|42.505493972043|42.505493972043|42.505493972043|42.505493972043|42.505493972043|42.505493972043|41.920499639754|41.149093677149|41.149093677149|41.149093677149|41.149093677149|41.149093677149|41.149093677149|41.149093677149|41.149093677149|41.149093677149|41.149093677149|41.149093677149|41.149093677149|40.049550005182|38.35061152377|38.002783965744|38.002783965744|38.002783965744|38.002783965744|38.002783965744|38.002783965744|37.986980649804|37.756089339626|36.455100308935|36.262098738048|36.262098738048|35.442330727416|34.806086722516|34.806086722516|-37.364200227797|-37.364200227797||-37.364200227797|-37.364200227797|-37.364200227797|-37.364200227797|-37.364200227797|-37.364200227797|-37.364200227797|-37.509743019682|-37.509743019682|-37.509743019682|-37.509743019682|-37.509743019682|-37.509743019682|-37.509743019682|-37.509743019682|-37.509743019682|-37.509743019682|-37.509743019682|-37.509743019682|-37.509743019682|-39.259716348231|-41.09329576446|36.593531136935|36.593531136935|36.593531136935|36.593531136935|36.593531136935|36.593531136935|36.593531136935|36.593531136935|36.593531136935|36.593531136935|36.593531136935|35.915034723751|-40.195431286099|-40.195431286099|-40.195431286099|-40.585479054189|-40.765533113188|-41.653092331033|-42.260102106842||-42.779231420898|-42.779231420898|-43.087479237874|-43.274927306161|-43.274927306161|-43.274927306161|-43.274927306161|-43.274927306161|-43.274927306161|-43.274927306161||-43.274927306161|-43.274927306161|-43.274927306161|-43.62362962517|-43.62362962517|-43.62362962517|-43.62362962517|-43.62362962517|-43.718598044118|-43.718598044118|-43.718598044118|-43.718598044118|-43.718598044118|-43.718598044118|-43.718598044118|41.560392989085||41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.560392989085|41.055436281546|40.270485299808|40.259428594278|40.259428594278|40.259428594278|40.259428594278|40.259428594278|40.259428594278|40.259428594278|40.259428594278|40.259428594278|40.259428594278|40.259428594278|40.259428594278|40.259428594278||39.350000167077|37.968965927964|37.229956538816|-39.801498116334|-39.801498116334|-39.801498116334|-39.801498116334|-39.801498116334|-39.801498116334|-39.801498116334|-39.801498116334|-39.801498116334|-39.801498116334|-39.801498116334|-39.801498116334|36.683389737596|36.683389737596|36.683389737596|36.683389737596|36.683389737596|36.683389737596|36.683389737596|36.683389737596|36.683389737596|36.683389737596|36.683389737596|35.720136121454|35.720136121454||-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-37.838454005469|-38.409393890421||-39.404050835549|-40.389171668235|-40.389171668235|-40.389171668235|-40.389171668235|-40.389171668235|-40.389171668235|-40.676301395831|36.900019156806||36.900019156806|36.900019156806|36.900019156806|36.900019156806||36.900019156806|36.641016099047|36.1150375971|35.554209458474|34.411493345107|34.411493345107
00134|32524|/equities/albemarle|SnP500/R1000VALUE||96.796302603274||96.796302603274|96.796302603274|96.796302603274|94.684205550176|94.684205550176|94.684205550176|94.684205550176|94.684205550176|94.684205550176|94.684205550176|94.684205550176|93.657132277055|93.657132277055|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.963114127733|90.697365439774|90.697365439774|90.697365439774|89.113743107453|84.365394140264|84.365394140264|84.365394140264|84.365394140264|84.365394140264|80.693053416946|80.693053416946|80.693053416946|78.871139429671|78.871139429671|78.871139429671|78.871139429671|78.871139429671|-89.657295756585|-89.657295756585|-89.657295756585|-89.657295756585|-89.657295756585|-91.174215269361|-91.754653877985|80.199329194292|80.199329194292|80.199329194292||80.199329194292|78.382173547993|77.719074592355|77.719074592355|77.719074592355|76.337948226667|-88.699173088241|-88.699173088241|-88.699173088241|-88.699173088241|-88.699173088241|-88.699173088241|-88.699173088241|-90.738524670257|-93.020584577603|-95.447166966379|-96.044763087101|-96.72424186756|-96.72424186756|-97.719159275181|-99.87795422462|-102.6882441012|-102.6882441012|-102.6882441012|-102.6882441012|-103.62249485298|-104.00208683127|-104.00208683127|-104.62343067718|-105.20229217831|-105.20229217831|-107.32234556842|-107.32234556842|-107.32234556842|-107.32234556842|-107.32234556842|-107.32234556842|-107.32234556842|-107.32234556842|-107.32234556842|-107.32234556842||-107.32234556842|-107.32234556842|-107.32234556842|-107.32234556842|-107.32234556842|-107.32234556842|-107.32234556842|-107.6308593123|-107.6308593123|-109.60647364114||-113.93846734866|-115.11050154219|-119.27706746536|-123.52558379126|-124.83387458413|-124.83387458413|-125.96462512115|-128.73204967821|-129.42172084742|-131.85608244928|-132.82397748135|120.20705084962|120.20705084962|120.20705084962|120.20705084962|120.20705084962||120.20705084962|120.20705084962|120.20705084962|120.20705084962|120.20705084962|120.20705084962|120.20705084962|120.20705084962|120.20705084962|117.39671553685|116.99213519481|116.99213519481|116.99213519481|116.99213519481|113.83515586221|112.94961123294|-127.87175339499|-127.87175339499|-127.87175339499|-127.87175339499|-127.87175339499|-127.87175339499|-127.87175339499|-127.87175339499|-127.87175339499|-129.88528027842|-130.31031338716|-134.19146131966|-135.35606569155|-135.94939310142|-135.94939310142|-135.94939310142|-135.94939310142|-135.94939310142|-135.94939310142|-135.94939310142|-135.94939310142|-135.94939310142|-135.94939310142|-135.94939310142||-135.94939310142|-135.94939310142|-135.94939310142|-138.09043547388|-138.53006946141|-138.53006946141|-138.53006946141|-138.53006946141|-138.53006946141|-138.53006946141|-138.53006946141|-138.53006946141|-138.53006946141|-138.53006946141|-138.53006946141|-138.53006946141|-138.53006946141|-138.53006946141|123.99388532807|123.99388532807|121.58812830371|115.03846955213|110.97052918444|-127.11662645626|-127.11662645626|-127.11662645626|-127.11662645626|-127.11662645626||-127.11662645626|-127.11662645626|-127.11662645626|-127.11662645626|-127.11662645626|-127.11662645626|-127.11662645626|-127.11662645626|-127.11662645626|-127.11662645626|-130.49958769798|-131.72385613777|-131.72385613777|-131.72385613777|-131.72385613777|-131.72385613777|-131.72385613777|-131.72385613777|-131.72385613777|-131.72385613777|-131.72385613777|-134.6826237292|-138.60813825339|-141.52024415036||-144.67802676117|-147.72052149149|-149.42780382735|133.39692733147|133.39692733147|133.39692733147|133.39692733147|133.39692733147|133.39692733147||133.39692733147|133.39692733147|133.13794933546|133.13794933546||131.37979002014|131.37979002014|131.37979002014|131.37979002014|128.66979215193|128.66979215193
00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE||104.59625665082||104.59625665082|104.59625665082|103.56195281759|-110.84242297506|-110.84242297506|-110.84242297506|-111.94074727535|-112.205294519|-114.15619161982|-116.40410569927|-117.65122936855|-118.16178288603|-119.59773771312|-119.59773771312|-119.59773771312|-119.59773771312|-119.59773771312|-119.59773771312|-119.59773771312|-120.1321496012|-120.1321496012|-120.1321496012|-121.80349784452|-123.44389063074|115.52130840743|115.52130840743|115.52130840743|115.52130840743|115.52130840743|115.52130840743|115.52130840743|114.42145187021|-121.0864534043|-121.0864534043|-121.0864534043|-121.0864534043|-121.0864534043|-121.57889065729|-122.35790978522|-123.53934522306|-124.32732651669|116.8901436355|116.8901436355|116.8901436355|116.8901436355|116.8901436355|116.41828382564|116.41828382564|116.41828382564|116.41828382564|116.41828382564|116.41828382564|116.41828382564|115.9903178541|114.0754799466|114.0754799466|114.0754799466|114.0754799466|114.0754799466|114.0754799466|114.0754799466|114.0754799466||114.0754799466|114.0754799466|114.0754799466|114.0754799466|114.0754799466|-121.50958989623|-121.50958989623|-121.50958989623|-121.50958989623|-121.50958989623|-121.50958989623|-121.50958989623|-121.50958989623|-121.50958989623|-121.50958989623|-121.50958989623|-121.50958989623|-121.50958989623|-121.50958989623|-121.50958989623|-122.41907473143|-124.84495084327|-124.84495084327|-124.84495084327|-124.84495084327|-124.84495084327|-124.84495084327|-127.62994721246|121.31078559489|121.31078559489|121.31078559489|121.31078559489|121.31078559489|121.09948128165|120.126029267|120.126029267|115.3170497308|-121.0746454571|-121.0746454571|-121.0746454571|-121.0746454571||-121.0746454571|-121.0746454571|-121.0746454571|-121.0746454571|-121.0746454571|-121.0746454571|-121.0746454571|-121.0746454571|-121.0746454571|-121.0746454571||-121.0746454571|-121.0746454571|-121.0746454571|-121.0746454571|-121.0746454571|-121.0746454571|-121.41154928718|-121.7161622634|-122.30330753547|-122.30330753547|-122.30330753547|-122.30330753547|-122.30330753547|-122.30330753547|-122.30330753547|-125.70820069643||-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-125.70820069643|-127.15855900813|-127.53951048376|-131.47223127685|120.46674108916|120.46674108916|120.46674108916|120.46674108916|120.46674108916|120.46674108916|120.46674108916|120.46674108916|120.46674108916|120.46674108916||120.46674108916|119.25076261454|119.25076261454|119.25076261454|119.25076261454|119.25076261454|118.92236727752|118.92236727752|118.92236727752|118.92236727752|118.92236727752|118.92236727752|118.92236727752|118.92236727752|117.89030180018|115.18176131824|115.09268734312|115.09268734312|114.78492320222|114.78492320222|114.78492320222|-123.65704012055|-123.65704012055|-123.65704012055|-123.65704012055|-123.65704012055|-123.65704012055|-123.65704012055||-123.65704012055|-123.65704012055|-123.65704012055|-123.65704012055|-126.87054427046|-126.87054427046|-128.00624530573|-128.00624530573|-129.51415748353|-130.09962208795|120.39871612955|120.39871612955|120.39871612955|120.39871612955|120.39871612955|120.39871612955|120.39871612955|120.39871612955|120.39871612955|120.39871612955|120.39871612955|120.39871612955|120.39871612955|120.39871612955||120.39871612955|120.39871612955|120.39871612955|120.39871612955|120.39871612955|120.39871612955|120.39871612955|120.39871612955|120.39871612955||120.39871612955|120.39871612955|120.39871612955|120.39871612955||120.39871612955|120.39871612955|120.39871612955|120.39871612955|120.39871612955|120.39871612955
00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE||-145.50133871495||-145.50133871495|-145.50133871495|-145.50133871495|-145.50133871495|-145.50133871495|-145.50133871495|-145.50133871495|-146.86370398667|-148.24224048852|-148.24224048852|-148.24224048852|-148.24224048852|-148.24224048852|-148.24224048852|-148.24224048852|-148.24224048852|-148.24224048852|-148.32717097311|-148.32717097311|-148.32717097311|-148.83740873369|-149.39656183491|-152.76951050504|-153.96199403849|-153.96199403849|146.36882943951|146.36882943951|146.36882943951|146.36882943951|143.5986710637|142.81879860485|141.72956229939|139.88034387975|138.49051291949|138.49051291949|138.49051291949|138.49051291949|138.11441804262|138.11441804262|138.11441804262|138.11441804262|138.11441804262|137.30521253122|137.30521253122|136.58967435109|136.22410584137|136.22410584137|136.22410584137|136.22410584137|136.22410584137|136.00567119039|135.62741711313|133.69795918658|132.57383987853|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736||-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-139.63493542736|-140.37023107586|-140.37023107586|-140.38019352265|-140.38019352265|-140.57715882535|128.84212392315|128.84212392315|128.84212392315|128.84212392315|126.67791550407|124.1482411783|119.43305390864|119.40682063312|119.40682063312|119.40682063312|119.40682063312|119.40682063312|119.10952329868|117.2122466855|116.07638505352|114.6609805784|-121.21017042799|-121.21017042799|-121.21017042799|-121.37471204534|-121.37471204534||-122.06157823281|-122.06157823281|-122.06157823281|-122.06157823281|-122.06157823281|-122.06157823281|-122.22867836585|-122.22867836585|-122.22867836585|-123.01130956666||-123.22145264961|-123.58602617744|-123.58602617744|-123.58602617744|-123.58602617744|-123.58602617744|-123.58602617744|-123.58602617744|-124.86613907818|-124.97960180711|-124.98314554903|-125.60647769297|-125.60647769297|-125.60647769297|-125.60647769297|-127.87219996281||-128.24524385924|-128.24524385924|-128.94582751056|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.12575415023|-129.80417292259|-130.5568580908|-131.85262089774|-132.26791488909|-132.34735856863|-132.34735856863|-132.34735856863|-132.34735856863|-132.34735856863|-133.03206238054|-133.58285626392|-133.58285626392|-135.25761783366|-135.70846332714|128.2133979179|128.2133979179|128.2133979179|128.2133979179|128.2133979179|128.2133979179|128.2133979179|128.2133979179|128.2133979179||128.2133979179|127.77907174042|127.77907174042|127.77907174042|127.77907174042|127.77907174042|125.94675607605|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595||125.36204557595|125.36204557595|125.36204557595|125.36204557595|125.36204557595|124.13005521758|121.85839502529|119.60958378298|119.60958378298|119.60958378298|119.60958378298|119.60958378298|119.60958378298|119.60958378298|118.55763640795|118.55763640795|117.50598754258|117.48537046519|117.48537046519|117.48537046519|-125.16448601903|-125.16448601903|-125.16448601903|-125.16448601903||-127.32359747557|120.24597260327|120.24597260327|120.24597260327|120.24597260327|120.24597260327|120.24597260327|120.24597260327|120.24597260327||120.24597260327|120.24597260327|120.24597260327|119.06191356282||117.20002648676|114.66375962722|113.17307071143|111.52507717801|109.78730999311|109.50923237624
00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE||54.941172554849||54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.941172554849|54.844080557159|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.96437580566|47.520970794673|-51.958440921072|-51.958440921072|-51.958440921072|-51.958440921072|-51.958440921072|-51.958440921072|-51.958440921072|-51.958440921072|-51.958440921072|-51.958440921072|-52.666516354088|-52.753262469508|-52.847978959854|-52.853310675947|-53.490899081063|-54.034026355249|-54.034026355249|-54.034026355249|-54.034026355249|-54.034026355249|-54.034026355249|-54.034026355249|-54.034026355249|-54.034026355249|-54.034026355249|-57.398362498264|-60.360403437063|54.189847268326|54.189847268326|54.189847268326|54.189847268326||54.189847268326|53.743162885488|52.449070576364|51.885762189561|51.885762189561|50.7825141204|49.943566946744|49.943566946744|49.943566946744|49.259183517826|48.382428928363|48.177143516526|45.962102508529|44.472891065792|44.192149388589|44.192149388589|-51.070478761599|-51.070478761599|-51.070478761599|-51.070478761599|-54.464377019588|49.920336973294|49.920336973294|49.277043090512|49.151436631602|49.122707173473|47.518403580063|47.447650743506|47.447650743506|47.447650743506|47.447650743506|47.447650743506|47.239055449192|46.665616784299|44.821951108735|43.480657583653|42.582672125961|41.809287750752|41.809287750752|41.728740844586|41.728740844586||41.728740844586|41.479711913906|41.116344451731|40.429271697805|40.258883808681|40.258883808681|40.258883808681|40.258883808681|39.617090594579|38.52676835304||38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781||38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|38.015903621781|37.286003066288|36.89611366191|35.966793144174|35.653875254939|35.653875254939|35.653875254939|35.653875254939|35.624305830344|34.835340616818|32.697863042031|32.697863042031|32.697863042031|-37.146693919823|-37.146693919823|-37.146693919823|-37.146693919823|-37.146693919823|-37.146693919823|-37.146693919823|-37.146693919823|-37.146693919823|-38.337436807073|-38.466596537074|-39.21233191009|-39.5409229543|-39.573000997807|-39.573000997807|-39.573000997807|-39.946299134097|-39.946299134097|-40.148110242245|35.171969053688||35.171969053688|35.171969053688|35.171969053688|35.171969053688|35.171969053688|35.171969053688|35.171969053688|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.784148313828|34.513775192176|33.51040352234|33.51040352234|33.286096811185|33.286096811185|33.286096811185|33.286096811185|33.286096811185||33.286096811185|33.286096811185|32.415106720273|32.201183229985|32.201183229985|32.199936466577|32.199936466577|32.199936466577|32.199936466577|32.199936466577|32.199936466577|32.199936466577|32.199936466577|31.770263227227|30.734182075662|29.563258599355|-32.889918039599|-32.889918039599|-32.889918039599|-32.889918039599|-32.889918039599|-32.889918039599|-33.733748010308|30.359414211111||30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111||30.359414211111|30.359414211111|30.359414211111|30.359414211111||30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111
00138|39176|/equities/alliant-energy|SnP500/R1000VALUE||60.530197418647||60.530197418647|60.271169648883|60.271169648883|59.956577921705|59.003973908774|58.509971560761|58.006914286397|57.576570251013|56.48508043027|-60.278331877676|-60.278331877676|-60.278331877676|-60.278331877676|-60.278331877676|-60.278331877676|-60.452313875586|-60.936405481417|-60.936405481417|-61.879895860971|-62.268914402048|-62.268914402048|-62.839902441281|59.705702001083|59.705702001083|59.705702001083|59.705702001083|59.705702001083|59.705702001083|59.705702001083|59.705702001083|59.200776822289|58.768642804048|58.410229811427|58.410229811427|58.410229811427|58.410229811427|58.410229811427|58.410229811427|58.410229811427|58.410229811427|58.378966580229|58.309772445338|58.309772445338|58.215844911817|58.215844911817|58.215844911817|58.215844911817|58.215844911817|58.215844911817|58.215844911817|58.215844911817|58.215844911817|57.860382285916|57.091946043322|57.091946043322|57.091946043322|57.091946043322|56.955033662483|56.955033662483|56.955033662483|56.84059352628|56.481772949868||55.97314753645|55.97314753645|55.97314753645|55.97314753645|55.97314753645|55.598496915161|55.28721608195|55.125241905156|54.895823432012|54.785360072502|54.323532907724|54.323532907724|54.323532907724|54.323532907724|54.323532907724|54.323532907724|54.323532907724|54.323532907724|54.323532907724|54.323532907724|54.323532907724|53.716704519324|53.468052779368|53.468052779368|53.445251160268|53.445251160268|53.445251160268|52.940650949098|52.940650949098|52.940650949098|52.940650949098|52.940650949098|52.897389739992|51.672654622397|51.411117192651|51.411117192651|50.477351105373|49.630113509144|49.412767307456|49.243073455157|48.953969734313||48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355||48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|48.948223114355|-51.506943135781|-51.506943135781|-51.506943135781|-51.506943135781|-52.232348954878||-52.232348954878|49.966261135424|49.966261135424|49.966261135424|49.788067326374|49.783478919159|49.783478919159|49.509418902011|49.089222795693|49.089222795693|48.945385278295|48.705151572305|48.349613629534|48.067069648321|47.914252391342|47.914252391342|47.893056779971|47.43459362847|47.43459362847|47.43459362847|47.43459362847|47.43459362847|47.43459362847|-50.317575109726|-50.317575109726|-50.317575109726|-50.317575109726|-50.317575109726|-50.317575109726|47.725771004236|47.725771004236|47.725771004236|47.725771004236|47.725771004236|47.725771004236|47.725771004236|47.725771004236|47.725771004236|47.725771004236|47.725771004236||47.725771004236|47.294842438322|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-49.699689035577|-50.015605184966|-50.015605184966|-50.078732669764|-50.078732669764|-50.078732669764|-50.078732669764|-50.078732669764|-50.078732669764||-50.078732669764|-50.078732669764|-50.078732669764|-50.078732669764|-50.078732669764|-50.078732669764|-50.078732669764|-50.557870004368|-50.661800064194|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-51.259611505501|-51.507900867454|-51.587666469141|-52.448518705947|49.912986546556||49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556||49.912986546556|49.912986546556|49.912986546556|49.912986546556||49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556
00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE||196.7991331959||196.5129325549|193.34658386092|192.30659936804|192.30659936804|189.00845923842|186.63161374627|186.63161374627|186.63161374627|185.85509424983|185.85509424983|185.85509424983|185.54128202757|185.54128202757|181.38309154865|-195.09508003199|-195.09508003199|-195.09508003199|-195.21243481066|183.72133130803|183.72133130803|183.72133130803|183.72133130803|183.72133130803|183.72133130803|183.72133130803|183.72133130803|183.72133130803|183.72133130803|183.72133130803|183.72133130803|181.91425778882|-193.91521094211|-193.91521094211|-193.91521094211|-193.91521094211|-193.91521094211|-193.91521094211|-193.91521094211|182.68169746131|182.68169746131|182.68169746131|182.68169746131|182.68169746131|182.68169746131|182.68169746131|182.68169746131|182.68169746131|182.68169746131|181.34911218982|180.6197982877|180.6197982877|180.30797219637|180.30797219637|180.30797219637|180.30797219637|180.30797219637|180.30797219637|180.30797219637|180.30797219637|180.30797219637|180.30797219637|180.30797219637||177.97997395599|176.79552499016|175.74564913864|173.6352261344|171.10580495104|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.50062602951|-181.76125890893|167.13524948731|167.13524948731|167.13524948731|167.13524948731|167.13524948731|161.72137977432|159.83431320003|157.28173319291|-166.35990575357|-166.35990575357|-166.35990575357|-166.35990575357|-166.35990575357|-166.35990575357||-166.35990575357|-166.35990575357|-166.35990575357|-166.35990575357|-166.35990575357|-166.35990575357|-166.35990575357|-166.35990575357|-166.35990575357|-166.35990575357||-166.35990575357|-166.35990575357|-166.93989111101|-168.22182047274|-170.24980293276|-170.85588811241|-171.44546983077|-171.44546983077|-171.44546983077|-171.44546983077|-171.54771578422|-171.54771578422|-171.54771578422|-171.54771578422|-171.54771578422|-172.11640678634||-172.67134069061|-173.44371598137|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|166.07091088881|164.20819118939|161.87245801778|-171.67573126045|-171.67573126045|-174.50565887256|165.38204257546|165.38204257546|165.38204257546|165.38204257546|165.38204257546|165.38204257546|165.38204257546|165.38204257546|165.38204257546|164.82990336483|164.09767315195||163.80242424326|161.82546149749|161.82546149749|159.27273296271|155.54902186828|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-163.72542850728|-165.36714566808|155.62118783539|155.62118783539|155.62118783539|155.62118783539|155.62118783539|155.62118783539|155.62118783539|155.62118783539||155.62118783539|155.62118783539|155.62118783539|155.62118783539|155.62118783539|155.62118783539|155.62118783539|151.82271348707|151.24178510686|151.24178510686|151.24178510686|151.24178510686|151.24178510686|151.24178510686|151.24178510686|151.24178510686|150.51926555656|149.92383299958|148.7626880497|148.7626880497|147.95021352175|145.24884265592|145.24884265592|144.41648783871||143.8077250874|143.8077250874|143.8077250874|142.76524897813|142.53527081012|142.1343618852|142.1343618852|138.15425941482|135.48429014434||-142.38328384859|-142.38328384859|-142.38328384859|-142.38328384859||-142.38328384859|-142.38328384859|-144.2803165063|136.94116711199|136.94116711199|136.94116711199
00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE||55.387342295043||55.387342295043|54.763156927286|54.386629357005|54.123546033066|53.635341404114|53.635341404114|53.635341404114|53.635341404114|53.193057747057|52.282887480182|52.193210413636|51.944302581281|51.944302581281|51.944302581281|51.944302581281|51.944302581281|51.394117883163|51.394117883163|51.394117883163|50.293462703976|-51.322159669687|-51.322159669687|-51.322159669687|-51.322159669687|-51.322159669687|-51.322159669687|-51.322159669687|-51.322159669687|-51.322159669687|-51.651525061084|-51.651525061084|-51.651525061084|-51.651525061084|-51.806600061138|-51.806600061138|-51.806600061138|-51.806600061138|-51.908997923224|-51.92555279874|-52.216725933808|-52.428273096282|-52.428273096282|-52.428273096282|-52.428273096282|-52.428273096282|-52.428273096282|-52.428273096282|-52.428273096282|-52.428273096282|-52.767171531473|-53.113799896013|-53.456445948031|-54.254938619828|52.63745737985|52.63745737985|52.63745737985|52.63745737985|52.63745737985|52.63745737985|52.63745737985|52.567222923208|52.18654859747||51.64560824727|51.365675516647|51.265196027272|50.786050149592|50.640611353618|49.954566627854|49.552296380328|49.414772594556|49.103915307903|48.949350672721|48.440390831629|48.431788941501|48.431788941501|48.431788941501|48.431788941501|48.431788941501|48.431788941501|48.431788941501|48.431788941501|48.431788941501|48.431788941501|48.431788941501|48.431788941501|48.431788941501|48.183653853865|47.93501527041|47.93501527041|47.436078606334|47.436078606334|47.436078606334|47.436078606334|47.310085466931|46.771208846381|46.112453129347|45.959948065608|45.605221539437|45.036632729569|45.019038095517|44.666153897227|44.472367850709|44.472367850709||44.472367850709|44.472367850709|44.472367850709|44.472367850709|44.472367850709|44.472367850709|44.44818622952|44.122149704621|-46.253859842578|-46.253859842578||-46.253859842578|-46.253859842578|-46.253859842578|45.261303411359|45.261303411359|45.261303411359|45.261303411359|45.261303411359|45.261303411359|44.986360792312|44.986360792312|44.932713856132|44.932713856132|44.932713856132|44.932713856132|44.932713856132||44.932713856132|44.932713856132|44.932713856132|44.773013818961|44.678752590969|44.678752590969|44.605183364898|44.261313917405|43.738681901568|43.575757253031|43.311172736861|42.867749387663|42.480833670212|42.269332614766|42.269332614766|42.269332614766|42.269332614766|42.118423584684|42.031027824332|41.715029644358|41.621699147079|41.295778279673|40.970900671436|40.970900671436|-42.741955479413|-42.741955479413|-42.741955479413|-42.741955479413|-42.741955479413|-42.972728208734|-43.145809442945|-43.460901559666|-43.634830994394|-43.634830994394|-43.634830994394|-43.634830994394|-44.202591307722|-44.642200663976|-45.097599245102|42.969372971782||42.969372971782|42.969372971782|42.969372971782|42.969372971782|42.969372971782|42.969372971782|42.778192131529|42.662989926349|42.280050377801|42.280050377801|41.890890868455|41.57987847146|41.191183565023|40.482581560217|39.94009022404|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092|-41.686523053092||-41.686523053092|-41.745612836279|-41.745612836279|-41.745612836279|-41.745612836279|-41.745612836279|-41.809361058984|-41.809361058984|-41.809361058984|-41.809361058984|-41.809361058984|-41.809361058984|-41.809361058984|-41.809361058984|-41.809361058984|-41.809361058984|-41.809361058984|-42.005401592027|40.11259156568|40.11259156568|40.11259156568|40.11259156568|40.11259156568|40.11259156568||40.11259156568|40.11259156568|40.11259156568|40.11259156568|40.11259156568|-41.795765045283|-41.795765045283|-41.795765045283|-41.795765045283||-41.795765045283|-41.795765045283|-41.963349584073|-42.188166780969||-42.321542281306|-42.321542281306|-42.8558910361|41.214361480598|41.214361480598|41.214361480598
00141|8288|/equities/ameren-corp|SnP500/R1000VALUE||90.753220384069||90.753220384069|89.522472400077|89.237463653759|89.199961649793|88.026622546401|87.283472869889|86.836470682272|86.836470682272|86.836470682272|86.836470682272|86.836470682272|86.836470682272|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.835318291431|85.097296728299|85.012096704286|85.012096704286|84.989797733178|84.989797733178|84.989797733178|84.494498515516|83.858188560171|83.858188560171|83.858188560171|83.858188560171|83.858188560171|83.858188560171|83.858188560171|83.858188560171|83.543316226147|83.543316226147|83.010073296386|82.748694331732|82.539661097622|82.059436409693|82.059436409693|82.059436409693|81.693364462324|81.693364462324|81.693364462324|81.693364462324|81.640507734559|81.401651723847|81.401651723847|81.401651723847|81.401651723847|80.503811450304|80.503811450304|80.503811450304|80.291182407077|79.377983181935||79.099718856632|79.099718856632|79.099718856632|79.099718856632|79.099718856632|78.839129977556|78.692371321091|78.541522079452|78.416133304154|78.30347887202|77.537759422416|77.485029608337|77.485029608337|77.485029608337|77.485029608337|77.485029608337|77.485029608337|77.485029608337|77.485029608337|77.485029608337|77.485029608337|76.058920549384|75.128063492235|74.546560398138|73.852507948434|73.852507948434|73.852507948434|72.321124791608|71.742660808935|71.742660808935|71.742660808935|71.742660808935|71.21851592635|70.463571226631|70.463571226631|70.463571226631|-73.260712377468|-73.260712377468|-73.260712377468|-73.260712377468|-73.260712377468||-73.260712377468|-73.260712377468|-73.260712377468|-73.260712377468|-73.260712377468|-73.260712377468|-73.454960303772|-73.454960303772|-73.454960303772|-73.454960303772||-73.454960303772|-73.454960303772|-73.454960303772|-73.687734874606|-73.891738513706|-73.891738513706|-73.891738513706|-73.891738513706|-73.891738513706|-73.891738513706|-73.891738513706|-73.891738513706|-73.891738513706|-73.891738513706|-73.891738513706|-74.871894746648||-74.871894746648|-75.702663745733|72.117675515552|72.117675515552|72.117675515552|72.117675515552|72.117675515552|72.117675515552|71.117974727838|70.943454775654|70.943454775654|70.919954646378|70.919954646378|70.919954646378|70.919954646378|70.919954646378|70.919954646378|70.416313311649|70.416313311649|70.416313311649|70.416313311649|70.416313311649|70.416313311649|70.416313311649|70.125908447488|70.125908447488|70.125908447488|70.125908447488|70.125908447488|70.125908447488|70.125908447488|70.125908447488|70.125908447488|70.125908447488|70.122060358964|70.122060358964|70.122060358964|70.122060358964|70.122060358964|69.743285100208||69.743285100208|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.526160489529|69.142115912576|69.142115912576|68.668460141442|68.42995247446|67.746209035828|-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162||-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162|-71.941681029162|-72.387422060262|-72.422410195945|-72.733429009507|-72.733429009507|-72.733429009507|-72.733429009507|-72.733429009507|-72.733429009507|-72.733429009507|-72.733429009507|-72.733429009507|-72.733429009507|-73.21436231091|-73.542070997582|-73.662855188964|-75.294283170301|-75.384483623061||-76.499147944487|-76.745717954677|-76.960783670128|-76.960783670128|-76.960783670128|-76.960783670128|-76.960783670128|-76.960783670128|-76.960783670128||-76.960783670128|-76.973097374903|-77.000663919434|-77.482957808161||-78.001584990996|-78.001584990996|-78.410135791353|-78.410135791353|-78.735979872336|-79.443312783363
00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE||13.495469548656||13.495469548656|13.495469548656|13.495469548656|13.091228351987|13.091228351987|13.091228351987|13.091228351987|13.091228351987|13.091228351987|13.091228351987|12.946920458914|12.762561906563|12.762561906563|12.627440976817|12.627440976817|12.627440976817|12.354535232568|12.354535232568|12.354535232568|12.354535232568|12.354535232568|12.254550440547|12.254550440547|11.758955989498|11.758955989498|11.758955989498|11.758955989498|11.758955989498|11.758955989498|11.601062229626|11.275624782237|11.101249569425|10.874459132441|10.874459132441|10.874459132441|10.874459132441|10.681554221321|10.648495986714|10.648495986714|10.648495986714|10.648495986714|10.648495986714|10.648495986714|10.648495986714|10.585550761503|10.101862738611|10.101862738611|10.101862738611|10.101862738611|10.101862738611|10.067313752002|10.067313752002|10.067313752002|10.067313752002|10.067313752002|10.067313752002|10.067313752002|10.061182429864|10.021891532211|10.021891532211|-10.676262681093|-10.676262681093||-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.676262681093|-10.728624785836|-10.730694308209|-11.129660516236|-11.346247588806|-11.346247588806|-11.346247588806|-11.346247588806|-11.346247588806|-11.346247588806|-11.346247588806|-11.487478693688|-11.487478693688|-11.487478693688|-11.487478693688|-11.487478693688|-11.487478693688|-11.487478693688|-11.487478693688|-11.487478693688|-11.762047807331|-11.762047807331|-11.815608545537|-11.895675655201||-11.903056434146|-11.903056434146|-12.074533576542|-12.074533576542|-12.074533576542|-12.074533576542|-12.151981639392|-12.173868602654|-12.193742745608|-12.249714102447||-12.368881804053|-12.368881804053|-12.368881804053|-12.499313679342|-12.578041342311|-12.578041342311|-12.75226807971|-12.815575921748|-12.959806429251|-13.01814677618|-13.01814677618|-13.01814677618|-13.01814677618|-13.262663336839|-13.475181919828|-14.880479819791||-15.036644254809|-15.128216357899|13.904062044122|13.904062044122|13.904062044122|13.904062044122|13.904062044122|13.904062044122|13.904062044122|13.435069361769|13.137298627521|13.096443171661|13.045594022979|13.045594022979|13.045594022979|13.045594022979|13.045594022979|13.045594022979|13.045594022979|13.045594022979|13.045594022979|13.045594022979|13.045594022979|13.045594022979|13.045594022979|-14.30324101744|-14.30324101744|-14.30324101744|-14.30324101744|-14.509203567155|-14.509203567155|-14.811781501381|-15.028035110466|-15.08126830007|-15.08126830007|-15.08126830007|-15.376409942854|-15.536066354369|-16.004851037765|14.40430409985||14.227670908827|14.020745384316|-15.164677169074|-15.164677169074|-15.164677169074|-15.164677169074|-15.164677169074|-15.164677169074|-15.201210256452|-15.201210256452|-15.201210256452|-15.376900562572|-15.491000582694|14.474870683651|14.474870683651|14.474870683651|14.474870683651|14.474870683651|14.474870683651|14.474870683651|14.474870683651|14.326685954883|14.326685954883|14.070428638276|13.864920594754|13.803800877004|13.748003691041|13.748003691041||13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.412226537425|-14.388758775303|-14.388758775303|-14.388758775303|-14.388758775303|-14.388758775303|-14.388758775303|-14.388758775303||-14.995842797568|13.350263311307|13.350263311307|13.350263311307|13.16307089267|-14.039368500137|-14.039368500137|-14.039368500137|13.439016775502||13.439016775502|13.439016775502|13.439016775502|13.439016775502||13.439016775502|13.439016775502|13.439016775502|13.439016775502|13.439016775502|13.439016775502
00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE||291.31639925675||289.7743723838|288.90532376683|288.49595469807|280.92154926033|275.91093593948|275.91093593948|275.91093593948|275.91093593948|275.91093593948|275.91093593948|275.91093593948|275.91093593948|275.91093593948|275.91093593948|275.91093593948|275.91093593948|-285.53254214196|-285.53254214196|-285.83733220856|-285.83733220856|-285.83733220856|-285.83733220856|-285.91285033536|-285.96888826305|-285.96888826305|270.62880199266|270.62880199266|270.62880199266|270.62880199266|270.62880199266|265.74817178329|264.96241566958|262.13663522206|259.06448916818|258.83792322466|258.83792322466|258.83792322466|258.83792322466|258.21270813754|254.85111223876|254.85111223876|254.85111223876|254.85111223876|254.85111223876|253.05839761093|253.05839761093|253.05839761093|253.05839761093|252.48115617252|251.13961539243|246.36085706844|246.36085706844|-262.34202163485|-262.34202163485|-262.34202163485|-262.34202163485|-262.34202163485|-262.34202163485|-262.34202163485|245.05516793356|245.05516793356|245.05516793356||245.05516793356|245.05516793356|242.05906652991|241.11562320462|239.41014153947|239.17553236454|239.17553236454|239.17553236454|239.17553236454|237.91226262483|234.46029736635|230.97310720149|-246.94846134145|-246.94846134145|-246.94846134145|-246.94846134145|-246.94846134145|-246.94846134145|-246.94846134145|-246.94846134145|-255.23283933427|240.13263076608|240.13263076608|238.23934582841|238.23934582841|238.23934582841|238.23934582841|238.23934582841|238.23934582841|238.23934582841|238.23934582841|238.23934582841|237.20927036218|234.71029565525|231.13088287459|227.45482110035|226.92038397272|225.7164702358|225.38352351686|225.38352351686|225.38352351686||225.38352351686|223.15280316163|-234.81920879276|-234.81920879276|-234.81920879276|-234.81920879276|-234.81920879276|-234.81920879276|-234.81920879276|-234.81920879276||-234.81920879276|-234.81920879276|-234.81920879276|-234.81920879276|-238.48589778378|-240.36933894108|-243.34496132477|-244.12298559198|233.05956367602|233.05956367602|233.05956367602|233.05956367602|233.05956367602|233.05956367602|233.05956367602|233.05956367602||233.05956367602|233.05956367602|233.05956367602|233.05956367602|233.05956367602|231.98588502794|230.79666156669|230.20993178706|230.20993178706|230.20993178706|230.20993178706|225.52992909066|224.67936424127|224.67936424127|224.67936424127|224.67936424127|224.67936424127|224.67936424127|224.67936424127|224.67936424127|224.67936424127|224.67936424127|224.67936424127|221.20429000711|216.40138837867|213.59466416197|-228.3112458177|-228.3112458177|-228.3112458177|-228.3112458177|-228.3112458177|-228.47384144946|-228.88199909179|-229.2822060981|-229.2822060981|-229.2822060981|-229.2822060981|219.97860089846|219.97860089846|219.97860089846||219.97860089846|219.97860089846|219.97860089846|219.97860089846|219.97860089846|219.97860089846|215.50494602617|215.50494602617|215.50494602617|215.50494602617|215.50494602617|215.50494602617|215.50494602617|215.50494602617|215.50494602617|214.1460290319|210.7359173525|210.7359173525|210.7359173525|210.7359173525|209.7126910674|208.6963233404|207.68564260587|205.6454257507|205.6454257507|203.98852067732|203.07729704029|203.07729704029||203.07729704029|202.15089936835|202.15089936835|202.15089936835|202.15089936835|201.28655736294|198.6545015689|196.29333860303|194.41037307211|193.73041381249|193.48546175834|191.46008021592|191.46008021592|191.16730951997|189.81978516813|187.3858666446|179.18429745858|-187.85692179466|-187.85692179466|-187.85692179466|-187.85692179466|-187.85692179466|180.21613096939|180.21613096939||180.21613096939|180.21613096939|180.21613096939|180.21613096939|180.21613096939|180.21613096939|179.94624576438|179.94624576438|179.94624576438||179.94624576438|179.82638825165|178.16654087423|177.0378252281||176.27531287551|175.53070460001|175.53070460001|175.53070460001|172.85133288347|169.84941443297
00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH||-211.19916555096||-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096|-211.19916555096|-211.89402963507|-212.381311415|-212.381311415|-218.07154682706|-218.07154682706|-218.07154682706|-218.92671784903|-227.62302281619|-228.24002623294|-228.545641472|-228.545641472|-229.84923315275|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-230.79093018769|-231.82492914463|-233.61185127127|-235.35648731964|-235.35648731964|-237.32442903273|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|227.76412221083|223.4965254586|220.73114679048|219.80127353347|218.7605762446|217.42527125695||217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|217.42527125695|211.38974044961|207.32666467937|207.32666467937|200.5690680004|199.83230412753|199.83230412753|199.72318544467|199.72318544467|199.72318544467|199.72318544467|199.72318544467|199.27408737694|197.6362658703|197.6362658703|197.6362658703|191.69307234151|187.47070736455|187.47070736455|187.47070736455|187.47070736455||187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455||187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.47070736455|187.21878777132|184.52421189001|183.2317476036|183.2317476036|183.2317476036|183.2317476036||183.2317476036|183.2317476036|183.2317476036|183.2317476036|183.2317476036|183.2317476036|182.26670771195|181.3911108502|174.97179142725|172.56199515408|172.52499765312|172.52499765312|-183.12049907622|-183.12049907622|-183.12049907622|-183.12049907622|-183.12049907622|-183.12049907622|-183.12049907622|-183.12049907622|-183.12049907622|-183.12049907622|-183.34539834606|-183.34539834606|-183.34539834606|-183.84044013142|-184.91438012784|-185.03375949535|-188.33250532849|-191.00501199015|-191.26585075864|-193.74927512814|-197.63391443546|-199.4500311664|-199.4500311664|-201.32447971804|-202.21471702296|-202.21471702296|-203.22801962648|-204.89223895661||-204.89223895661|-204.89223895661|-204.89223895661|-204.89223895661|-204.89223895661|193.10189558888|193.10189558888|193.10189558888|193.10189558888|193.10189558888|193.10189558888|193.10189558888|193.10189558888|193.10189558888|193.10189558888|190.96404182241|190.96404182241|190.96404182241|186.45505175905|183.49893904082|-199.26662588492|-199.26662588492|-199.26662588492|-199.26662588492|-199.26662588492|-199.26662588492|-199.26662588492|-199.26662588492||-199.26662588492|-200.14744310406|-200.14744310406|-200.14744310406|-204.53893898746|-204.53893898746|-204.53893898746|-204.53893898746|-204.53893898746|-204.53893898746|-206.96993349681|-209.02436254962|-209.46885302607|-209.46885302607|-209.93427958029|-211.05753320607|-212.77697493138|-212.86775511175|-215.50806425313|-215.96032891719|-215.96032891719|-217.21202623015|-219.07948135408|205.50903282361||205.50903282361|205.50903282361|205.50903282361|205.50903282361|205.50903282361|205.50903282361|205.50903282361|205.50903282361|205.50903282361||205.50903282361|205.50903282361|203.76114188517|203.63849969799||202.81666507648|201.05452989976|201.05452989976|201.05452989976|201.05452989976|201.05452989976
00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE||-140.30863250273||-140.30863250273|-140.30863250273|-140.30863250273|-140.30863250273|-140.30863250273|-140.30863250273|-140.30863250273|-140.30863250273|-140.30863250273|-140.30863250273|-140.86042005241|-141.20046214726|-142.09618408627|-142.09618408627|-142.09618408627|-142.28936632416|-143.06581956689|-143.06581956689|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-143.11976045932|-144.398343768|-145.65611448805|-147.17530516033|-149.85756088236|-150.2479405359|-150.2479405359|-150.2479405359|-150.2479405359|-150.2479405359|-150.2479405359|143.20797424139|143.20797424139|143.20797424139|143.20797424139|143.20797424139|143.20797424139|143.20797424139|142.49244689744|140.41760762314|140.26855942191|140.26855942191|140.26855942191|138.04058007599|137.85103326228|137.85103326228|137.65251762571|137.65251762571||137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|137.65251762571|135.79613401826|134.8040419971|134.8040419971|134.48096967532|134.48096967532|134.48096967532|134.48096967532|133.89557374651|133.89557374651|133.89557374651|133.89557374651|133.07575854918|131.15522478895|131.15522478895|131.15522478895|128.12112701023|125.08486649819|125.03261761534|125.03261761534|125.03261761534||125.03261761534|125.03261761534|125.03261761534|125.03261761534|125.03261761534|125.03261761534|125.03261761534|125.03261761534|124.64397881749|124.64397881749||124.64397881749|124.64397881749|124.64397881749|124.64397881749|124.64397881749|124.64397881749|124.64397881749|124.64397881749|124.64397881749|124.64397881749|124.24665231972|-131.25415886947|-131.25415886947|-131.25415886947|-131.25415886947|-134.16365527122||-134.68502997258|128.40262235018|128.40262235018|128.40262235018|128.40262235018|128.40262235018|128.40262235018|128.40262235018|128.40262235018|128.40262235018|128.40262235018|126.51623803611|125.22666381725|124.24239925685|122.27600398928|120.95472204321|117.06755586457|117.06755586457|115.69246284843|115.69246284843|-121.63201552367|-121.63201552367|-121.63201552367|-121.63201552367|-121.63201552367|-121.63201552367|-121.63201552367|-121.63201552367|-121.63201552367|-123.41153451567|-123.41153451567|-123.41153451567|-123.41153451567|-123.41153451567|-123.41153451567|-123.41153451567|-123.41153451567|-123.41153451567|-123.41153451567|-123.41153451567||-123.41153451567|-123.41153451567|-123.41153451567|-124.14725538498|-124.26145029599|-124.26145029599|-124.26145029599|-124.72147664384|-124.72147664384|-124.98638782347|-124.98638782347|-124.98638782347|-124.98638782347|-124.98638782347|-124.98638782347|-124.98638782347|-124.98638782347|-124.98638782347|-124.98638782347|-124.98638782347|-124.98638782347|-124.98638782347|-124.98638782347|-125.45896424016|-126.90301777213|-127.5284993852|-127.5284993852|-127.5284993852||-127.5284993852|-127.5284993852|-127.5284993852|-128.33786791837|-128.51067183064|-128.51067183064|-128.51067183064|-129.59101103027|-129.59101103027|-129.8022333591|-130.99758984757|-130.99758984757|-130.99758984757|-130.99758984757|-130.99758984757|-130.99758984757|-130.99758984757|-132.49230244036|-132.49230244036|-132.49230244036|-132.49230244036|-134.08922632398|128.27964127136|128.27964127136||128.27964127136|128.27964127136|128.27964127136|128.27964127136|128.27964127136|128.27964127136|128.27964127136|128.27964127136|128.27964127136||128.27964127136|128.27964127136|128.27964127136|128.27964127136||128.27964127136|128.27964127136|128.27964127136|128.27964127136|128.27964127136|128.27964127136
00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE||551.72436545422||548.88535587579|547.55096805349|547.55096805349|547.55096805349|541.20997521893|537.63151192262|537.63151192262|537.63151192262|535.94084956463|534.73121672003|533.28787941766|531.00815244163|531.00815244163|526.84028858691|526.84028858691|526.84028858691|501.12852929772|501.12852929772|501.12852929772|501.12852929772|501.12852929772|501.12852929772|501.12852929772|501.12852929772|501.12852929772|501.12852929772|501.12852929772|501.12852929772|500.64226779607|498.77529673739|491.76088200856|490.93819958687|479.44687988494|475.18043043585|470.3749319974|466.14603073768|464.5906316901|464.5906316901|464.5906316901|455.86218503678|455.86218503678|448.66798161096|447.66720153161|447.66720153161|443.16911349107|442.08457814112|439.7450801096|438.55898149384|437.28942890049|432.94326633746|429.76724925897|426.4649869696|424.82338902128|424.82338902128|424.82338902128|424.82338902128|424.82338902128|424.82338902128|424.82338902128|424.82338902128|424.82338902128|424.82338902128||424.82338902128|420.11958860437|419.58358776738|419.58358776738|419.58358776738|415.07622795822|410.31630580428|408.05576667671|408.05576667671|407.33363384543|401.46848089759|-424.89142558438|-424.89142558438|-424.89142558438|-424.89142558438|-424.89142558438|-424.89142558438|-424.89142558438|-424.89142558438|-424.89142558438|-438.3877049272|411.58769636405|411.58769636405|411.58769636405|411.58769636405|411.58769636405|403.83243931943|-439.45937756062|-439.45937756062|-439.45937756062|-439.45937756062|-445.25487378969|-449.63792773236|426.77805258918|426.77805258918|423.21144026836|422.30626447116|422.30626447116|422.30626447116|422.30626447116|422.30626447116||422.30626447116|422.30626447116|422.30626447116|422.30626447116|422.30626447116|422.30626447116|422.30626447116|422.30626447116|421.3358119559|421.3358119559||421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559||421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|421.3358119559|420.68979174028|415.78311312343|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-434.22642568685|-438.53693858607|-438.53693858607|418.96003482483|418.96003482483|418.96003482483|418.96003482483|418.96003482483|418.96003482483|418.96003482483|418.96003482483|418.96003482483||418.96003482483|415.10669695164|413.44466470375|412.39651208833|412.39651208833|412.39651208833|408.67530172086|406.69815527307|401.81404629137|396.97899703564|396.97899703564|396.97899703564|395.42792704663|395.42792704663|395.42792704663|395.42792704663|393.41285073052|392.76204063374|390.46710745968|390.46710745968|390.46710745968|390.46710745968|387.73845510657|386.81548553236|385.85188734011|379.22710823434|376.40680428223|376.40680428223||376.40680428223|375.7766978025|375.7766978025|375.7766978025|375.7766978025|374.08162233593|374.08162233593|374.08162233593|374.08162233593|374.08162233593|374.08162233593|374.08162233593|374.08162233593|374.08162233593|374.08162233593|374.08162233593|374.08162233593|374.08162233593|369.22519193322|369.22519193322|369.22519193322|369.22519193322|369.22519193322|369.22519193322||369.22519193322|369.22519193322|369.22519193322|369.22519193322|369.22519193322|369.22519193322|369.22519193322|369.22519193322|367.55078034024||367.55078034024|367.55078034024|363.34948120758|363.24521667597||363.24521667597|363.24521667597|363.24521667597|363.24521667597|361.37112031303|361.37112031303
00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE||238.88687855075||237.0683222739|237.0683222739|237.0683222739|237.0683222739|237.0683222739|237.0683222739|237.0683222739|237.0683222739|237.0683222739|237.0683222739|237.0683222739|237.00535106307|236.91316964501|235.18181489271|235.18181489271|228.72367724624|225.84409187318|225.84409187318|225.84409187318|225.84409187318|225.84409187318|225.84409187318|225.84409187318|225.84409187318|225.84409187318|225.84409187318|225.84409187318|225.84409187318|224.51066513063|222.93153381349|221.33361307782|218.67179051154|-229.98481281167|-229.98481281167|-229.98481281167|-229.98481281167|-229.98481281167|-229.98481281167|-231.20094625559|-232.83771877384|-234.59469583405|-236.84243920526|-237.68104546027|-238.16171680509|-238.67635214129|-239.22204443921|-240.11949843289|-241.39887938318|-241.39887938318|-241.39887938318|-243.66653542847|231.34132391388|231.34132391388|231.34132391388|231.34132391388|231.34132391388|231.34132391388|231.34132391388|231.34132391388|231.34132391388|231.34132391388|231.34132391388||229.5219269795|229.5219269795|229.5219269795|229.5219269795|229.5219269795|229.5219269795|229.5219269795|229.4407363577|229.4407363577|229.4407363577|229.4407363577|229.4407363577|229.4407363577|229.4407363577|229.4407363577|229.4407363577|229.4407363577|229.4407363577|229.4407363577|229.4407363577|229.4407363577|229.4407363577|228.07137718943|-232.04544937604|-232.04544937604|-232.04544937604|-232.04544937604|-232.04544937604|-232.04544937604|-232.04544937604|-232.04544937604|-232.04544937604|-232.04544937604|-232.04544937604|-232.04544937604|-232.04544937604|-232.04544937604|-233.42317933129|-233.42317933129|-233.42317933129|-233.42317933129||-234.75052907789|-234.75052907789|-237.78337306804|-239.14263979403|-241.0923791087|228.77288444178|228.77288444178|228.77288444178|225.97410978673|225.97410978673||225.03457402519|224.99049219869|224.99049219869|224.99049219869|224.99049219869|224.99049219869|224.99049219869|224.99049219869|222.20443380963|220.40659712301|218.3984408748|216.36159890358|214.42667648795|-225.76979767773|-225.76979767773|-225.76979767773||-226.23496377384|-226.23496377384|-226.23496377384|-228.59218319163|-230.3354707107|-231.19059089655|-231.8114312913|-232.36186237092|-232.51484446785|-234.83648676631|-235.26332595345|-235.66591779388|-235.72120074477|-235.72120074477|-235.72120074477|-235.72120074477|-239.21511945952|-240.61401992627|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-244.14818876473|-246.340763497|235.77001441383|235.77001441383|235.77001441383|235.77001441383|235.77001441383|235.77001441383|235.77001441383|235.77001441383||235.77001441383|235.77001441383|234.54529426786|234.08421164854|234.03301060314|233.6897069274|233.6897069274|231.49551278338|229.7439045507|228.84429896023|228.84429896023|228.84429896023|228.84429896023|228.78283906144|228.73639978199|228.73639978199|228.73639978199|228.73639978199|228.73639978199|228.73639978199|228.73639978199|228.73639978199|228.73639978199|228.73639978199|226.27963621411|226.27963621411|226.27963621411|226.27963621411||226.27963621411|226.27963621411|226.27963621411|226.27963621411|226.27963621411|226.27963621411|226.27963621411|226.27963621411|224.87660710063|224.87660710063|224.87660710063|222.0485318586|222.0485318586|211.19336927431|210.90465491238|210.90465491238|210.90465491238|210.90465491238|210.90465491238|210.90465491238|210.90465491238|210.90465491238|210.90465491238|210.60128808488||210.34864749367|208.79461690513|205.264011188|202.62737818832|202.62737818832|202.62737818832|202.44595293492|202.44595293492|198.16161128647||196.55734519569|196.08983060616|195.55593313635|195.55593313635||195.55593313635|195.55593313635|195.55593313635|195.55593313635|195.55593313635|195.55593313635
00148|39219|/equities/ametek-inc|SnP500/R1000VALUE||188.92716247425||188.92716247425|188.92716247425|188.92716247425|187.60184427749|186.01421384293|185.26386717122|185.26386717122|185.26386717122|185.26386717122|185.26386717122|185.26386717122|183.58151497622|183.01501914947|181.34585647548|181.13039567697|180.82377643307|173.71211707387|173.71211707387|173.71211707387|173.71211707387|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.76343441738|164.2971519975|164.03238853129|163.27579045777|163.27579045777|162.61362237701|162.61362237701|161.47587433481|161.47587433481|161.47587433481|161.47587433481|161.47587433481|161.47587433481|161.47587433481|161.47587433481|161.47587433481|161.47587433481|161.47587433481|161.47587433481||161.47587433481|161.00208452701|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-168.83090973542|-169.28268348559|-175.79964523165|-178.9046814491|-178.9046814491|-178.9046814491|-178.9046814491|-178.9046814491|-178.9046814491|167.00948498197|167.00948498197|167.00948498197|167.00948498197|167.00948498197|165.46775661516|-172.69588796968|-172.69588796968|-172.69588796968|-172.69588796968|-172.69588796968|-173.75436324095|-173.75436324095||-174.30026102625|-174.30026102625|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508||-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508||-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-174.92385288508|-175.55586040596|-175.55586040596|-175.55586040596|-175.55586040596|-175.55586040596|-175.55586040596|-175.55586040596|-175.55586040596|-175.55586040596|-175.55586040596|-177.09345529455|-182.60861521714|-183.91618443588|-184.9788210244|-185.49427634638|-185.49427634638|-185.64990713782|-185.64990713782|-185.64990713782|-185.64990713782|-186.27935052124|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462||177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|177.69959507462|176.47239172896|176.47239172896|176.47239172896|175.22523789298|175.22523789298|175.14448084447|175.14448084447|175.14448084447|175.14448084447|174.49665233397|174.00379681914|174.00379681914|174.00379681914|172.72589074603|171.50322258728|170.8420710723|170.8420710723|170.8420710723|169.91007350997|169.07423532358|165.91149285492|165.46783288537||165.46783288537|164.04728607136|162.23297441224|160.68843184258|160.68843184258|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199||159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199|159.68456590199||159.68456590199|159.52162528064|159.07858588989|158.98620189887||158.16966379198|157.21503519173|157.21503519173|157.21503519173|156.75482999685|156.75482999685
00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE||69.601443678806||69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|69.601443678806|68.437161982799|67.220734875229|64.976988719042|64.976988719042|64.976988719042|64.976988719042|64.976988719042|64.976988719042|64.976988719042|64.976988719042|64.648153647378|64.411388353722|63.484824609244|63.484824609244|63.484824609244|63.484824609244|62.82951163652|62.82951163652|62.82951163652|61.948422463375|61.948422463375|61.948422463375|61.948422463375|61.948422463375|61.948422463375|61.948422463375|61.948422463375|61.948422463375|61.948422463375|61.948422463375|61.948422463375|61.596108044068|61.596108044068|61.596108044068|60.902340134956|-65.842610580097|-65.842610580097|-65.842610580097|-65.842610580097|-65.842610580097|-65.842610580097|-65.842610580097|-65.842610580097|-65.842610580097|-65.842610580097|-65.842610580097|-65.842610580097|-69.448858930414||62.830712316495|62.789678995324|62.512505648003|62.512505648003|62.512505648003|62.447430846278|62.40047671749|62.187751637055|61.339165010004|60.356848705641|60.080115200007|59.769013803231|-64.907937339756|-64.907937339756|-64.907937339756|-64.907937339756|-64.907937339756|-64.907937339756|-64.907937339756|-64.907937339756|-66.878542056583|-68.282785881529|-68.282785881529|-68.282785881529|-68.282785881529|-68.282785881529|-68.282785881529|-69.116984990978|-70.781116126132|-70.781116126132|-70.781116126132|-70.781116126132|-71.336383575539|66.542387099236|66.416095798362|66.416095798362|66.278719232202|65.908539981445|64.977086405843|64.856442977039|64.856442977039||64.856442977039|64.856442977039|64.856442977039|64.856442977039|64.856442977039|64.856442977039|64.856442977039|64.856442977039|64.856442977039|64.856442977039||64.516603629951|64.363379333087|64.363379333087|64.363379333087|-68.790747431349|-68.790747431349|-68.790747431349|-68.790747431349|-68.790747431349|-68.790747431349|-68.790747431349|65.213921269568|65.213921269568|65.213921269568|65.213921269568|65.213921269568||65.213921269568|64.568385133911|64.195979447021|63.791922404649|63.101245909137|62.922076319965|62.922076319965|62.034257146288|60.524725406886|60.321880585766|60.321880585766|59.772557425076|58.826451804432|58.793280206558|58.016145479278|57.030390593295|56.93233051582|56.93233051582|56.93233051582|56.519118841973|55.787631097201|54.60238450295|-58.785842824125|-58.785842824125|-58.785842824125|-58.785842824125|-59.173243727641|55.59544669103|55.59544669103|55.59544669103|55.59544669103|55.59544669103|55.59544669103|55.59544669103|55.59544669103|55.59544669103|55.59544669103|55.59544669103|55.59544669103|55.59544669103||55.59544669103|55.59544669103|55.59544669103|55.59544669103|55.042718367569|54.698854504683|53.853333018664|53.853333018664|53.853333018664|53.853333018664|53.853333018664|53.853333018664|53.853333018664|53.853333018664|53.853333018664|53.853333018664|53.853333018664|53.853333018664|53.853333018664|53.028840089775|52.726768733105|52.362797685289|52.113039806842|51.989763925869|51.583766829525|51.196547918358|50.889194033326|50.889194033326||50.889194033326|50.616609650822|50.616609650822|50.616609650822|50.616609650822|50.379155774879|50.119495016522|49.422115968539|49.153034720175|49.153034720175|49.153034720175|49.021076632452|49.021076632452|49.021076632452|48.319685801447|48.319685801447|48.319685801447|48.319685801447|-49.09012277286|-49.09012277286|-49.09012277286|-49.09012277286|-49.09012277286|-49.09012277286||-49.09012277286|-49.09012277286|-49.09012277286|-49.09012277286|-49.09012277286|-49.09012277286|-49.114302080658|-49.629223525289|48.201391173975||48.201391173975|48.201391173975|48.15238099802|48.052089751964||47.913439671072|47.913439671072|47.913439671072|47.913439671072|47.913439671072|47.913439671072
00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE||-426.18106946229||-426.18106946229|-426.18106946229|-426.18106946229|-426.18106946229|-426.18106946229|-426.18106946229|-426.97396288182|-432.3532940576|-436.70422158743|-443.15300438697|-447.00390447836|-449.06886670824|-449.06886670824|-449.06886670824|-449.06886670824|-449.06886670824|-449.06886670824|-449.06886670824|-449.06886670824|-449.06886670824|-453.97652941541|-458.65336493205|-469.01382538355|-469.01382538355|-469.01382538355|-469.01382538355|-473.34196404922|-483.60924248358|-483.60924248358|-483.60924248358|-520.09932386773|-520.09932386773|-520.09932386773|-520.09932386773|-520.09932386773|-520.09932386773|-520.09932386773|-520.09932386773|-526.80792387213|-529.68557925535|-529.68557925535|-545.64924828557|-546.10472506448|-547.79170211652|-547.79170211652|-555.30435502638|-557.34097647788|-564.62664514252|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594|536.67327180594||529.5712677184|526.72950878743|526.72950878743|523.55442450448|522.96781013193|521.41376418738|517.4611045891|517.4611045891|516.73568302326|515.70130619663|511.83556794743|-542.93938397176|-542.93938397176|-542.93938397176|-542.93938397176|-542.93938397176|-542.93938397176|-542.93938397176|-542.93938397176|-542.93938397176|-542.93938397176|-542.93938397176|-542.93938397176|-542.93938397176|-542.93938397176|-542.93938397176|-542.93938397176|-542.93938397176|-542.93938397176|-542.93938397176|-547.9348834224|-548.83679911245|514.92661602569|514.92661602569|511.44802994768|511.44802994768|511.44802994768|511.44802994768|511.44802994768|511.44802994768|511.44802994768||511.44802994768|511.44802994768|511.44802994768|511.44802994768|511.44802994768|511.44802994768|511.44802994768|511.44802994768|511.44802994768|511.44802994768||511.44802994768|511.44802994768|511.44802994768|511.44802994768|511.44802994768|511.44802994768|511.44802994768|511.44802994768|508.28225183531|507.14253020635|507.14253020635|503.59145201964|494.72992959865|-534.46743423694|-534.46743423694|-542.53935021552||-549.04430058788|526.39622692795|526.39622692795|524.3576033468|524.3576033468|524.3576033468|522.74069032349|519.14691128247|519.14691128247|519.14691128247|519.14691128247|514.23285891737|513.12649268272|511.85196708549|511.85196708549|511.85196708549|511.85196708549|511.85196708549|511.85196708549|511.85196708549|511.85196708549|511.85196708549|506.77010307623|506.77010307623|504.27652105041|503.12446905449|502.28328118142|-522.09989800809|-522.09989800809|-522.09989800809|-522.09989800809|-522.81003494203|-522.81003494203|-522.81003494203|-522.81003494203|-522.81003494203|-522.81003494203|-522.81003494203|-522.81003494203|501.34436581533||501.34436581533|500.11506751291|496.53128798007|496.53128798007|496.53128798007|493.78336739539|492.51067717868|491.68130729815|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.75779774848|489.46717845449|489.46717845449|489.46717845449||487.74934568945|486.49994267958|484.39661065464|484.39661065464|481.95540493203|478.58796043608|476.56839794819|472.08462232687|466.34340009051|466.34340009051|466.34340009051|466.15995013073|466.15995013073|459.36695678317|-487.95317505712|-487.95317505712|-487.95317505712|-487.95317505712|-487.95317505712|-487.95317505712|-487.95317505712|464.77360628116|464.77360628116|464.77360628116||464.77360628116|464.77360628116|464.77360628116|464.77360628116|464.77360628116|464.77360628116|464.77360628116|462.03466731164|456.33835130144||456.33835130144|456.33835130144|456.33835130144|456.33835130144||456.33835130144|456.33835130144|456.33835130144|456.33835130144|456.33835130144|456.33835130144
00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE||70.778495104225||70.778495104225|70.778495104225|70.778495104225|-75.361095357291|-75.361095357291|-75.361095357291|-75.598994281945|-76.294714851575|-77.008018621026|-77.64244076477|-77.64244076477|-78.867667269558|-79.850464582278|-80.230769345102|-80.230769345102|-80.230769345102|-80.230769345102|-80.488904899118|-80.488904899118|-80.488904899118|-81.68656067689|-81.848954781777|-83.263093841525|-83.263093841525|-83.312880079451|-84.677996984974|-84.677996984974|-84.677996984974|-84.698351718601|-85.565394986136|-87.434877621314|-87.920576585693|-87.920576585693|-87.920576585693|85.688767898632|85.688767898632|85.688767898632|85.688767898632|85.688767898632|85.688767898632|85.688767898632|85.688767898632|85.688767898632|85.688767898632|83.239464535264|81.038297403684|80.011989740123|79.121448697036|79.121448697036|79.121448697036|78.328775818023|-82.726228116051|-82.726228116051|-82.726228116051|-82.726228116051|-82.726228116051|-82.726228116051|-82.726228116051|-83.233031562187|-83.97059303215|-85.512884944576|-85.670456337525||-85.670456337525|-85.670456337525|-85.670456337525|-85.670456337525|-85.670456337525|-85.670456337525|-85.670456337525|-85.670456337525|-85.670456337525|-85.670456337525|-85.737450519749|-85.762708692978|-85.762708692978|-85.762708692978|-86.476621024288|-87.548463786617|-87.984962000864|-88.421915128911|-88.421915128911|-88.421915128911|-88.520461695156|-89.620320275094|-89.620320275094|-89.620320275094|-89.620320275094|-89.620320275094|-89.620320275094|-89.620320275094|-90.773290584116|85.528139513045|85.528139513045|85.528139513045|85.528139513045|84.748491942121|83.470822532125|82.619247444413|80.154159554665|-84.656563390677|-84.656563390677|-84.656563390677|-84.656563390677||-85.16958445554|-85.16958445554|-85.328053638918|-85.328053638918|-85.328053638918|-85.328053638918|-85.328053638918|-85.328053638918|-85.328053638918|-85.328053638918||-85.328053638918|-85.328053638918|-85.328053638918|-85.328053638918|-85.328053638918|-85.328053638918|-85.358337275754|-85.358337275754|-85.837978153357|-85.837978153357|-85.837978153357|-85.837978153357|-85.837978153357|-85.837978153357|-85.837978153357|-87.766365666002||-88.402071470254|-88.587577495568|-88.730461212433|-88.730461212433|-88.730461212433|-88.730461212433|-88.730461212433|-88.730461212433|-88.730461212433|-88.730461212433|-88.730461212433|-88.730461212433|-88.730461212433|-88.730461212433|-88.730461212433|-88.730461212433|-88.730461212433|-88.730461212433|-88.730461212433|-88.730461212433|-88.730461212433|-88.730461212433|-89.5862443099|-89.5862443099|-89.5862443099|-89.5862443099|-89.5862443099|-89.5862443099|-89.5862443099|-89.5862443099|85.348564897565|85.348564897565|85.348564897565|85.348564897565|85.348564897565|85.348564897565|85.348564897565|85.348564897565|85.348564897565|85.348564897565||85.228684304586|85.156634956161|85.156634956161|85.156634956161|85.156634956161|84.515703048486|82.914162360052|82.822576644299|82.822576644299|82.822576644299|82.448140173353|82.170590559879|82.170590559879|82.170590559879|82.170590559879|81.536761778636|80.739450534244|80.739450534244|80.739450534244|79.335637922706|79.11848817448|78.743596242315|-82.66434076667|-82.66434076667|-82.66434076667|-82.66434076667|-82.66434076667|-82.66434076667||-82.66434076667|-82.66434076667|-82.66434076667|-82.66434076667|-82.66434076667|-82.66434076667|-82.66434076667|-82.66434076667|-82.66434076667|-82.66434076667|-82.886945633359|-82.886945633359|-82.886945633359|-82.886945633359|-82.886945633359|-82.886945633359|-82.886945633359|-82.886945633359|-82.886945633359|-82.886945633359|-82.886945633359|-82.886945633359|-82.886945633359|-82.886945633359||-82.886945633359|-82.886945633359|-82.886945633359|-82.886945633359|-82.886945633359|-83.192158067963|-83.241043399838|-83.241043399838|79.336315179635||79.336315179635|78.976973666934|78.742985131771|78.303314609031||78.029794501707|77.452551311304|76.876723865723|76.334136119657|76.228560741782|76.228560741782
00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE||375.10568180135||374.06388621916|371.29613913565|371.29613913565|367.79179847537|366.787077282|366.787077282|366.787077282|366.787077282|366.787077282|366.787077282|366.787077282|366.787077282|366.787077282|364.28412415913|364.28412415913|364.28412415913|364.28412415913|364.28412415913|364.28412415913|364.28412415913|364.28412415913|364.28412415913|364.28412415913|364.28412415913|343.94097184143|343.94097184143|343.94097184143|343.94097184143|343.94097184143|343.94097184143|342.72691515887|342.72691515887|340.21646816426|340.17379037808|340.17379037808|340.17379037808|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|337.4308951945|335.64433708134|334.63037745095|334.13531054509|334.13531054509|332.76307359285||328.43843063323|328.19823862676|327.68056346713|325.39728134802|325.1231934436|325.1231934436|325.1231934436|322.69243376872|321.35132241934|318.33368201487|316.41075955754|315.65584374937|312.16926533947|311.64362883314|311.21022945934|311.21022945934|311.21022945934|311.21022945934|311.21022945934|311.21022945934|311.21022945934|310.45398246572|310.45398246572|307.43264761816|300.02960704046|296.33347112026|288.44939677543|288.44939677543|288.44939677543|288.44939677543|288.44939677543|288.44939677543|288.44939677543|286.5137696512|286.27945637785|286.21218623146|285.77033778929|285.77033778929|285.77033778929|285.77033778929|285.77033778929||285.77033778929|285.77033778929|285.77033778929|285.77033778929|285.77033778929|285.77033778929|285.77033778929|285.77033778929|285.77033778929|285.77033778929||285.77033778929|284.05705019394|282.33282710622|281.3664746981|278.90107703001|275.70508972572|-290.54072162225|-290.54072162225|-290.54072162225|-290.54072162225|-290.54072162225|-290.54072162225|-290.54072162225|-290.54072162225|-291.76969286153|-293.97355467687||-294.5511674551|-296.58789588652|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-298.74799698894|-300.11147496606|-300.11147496606|-300.11147496606|-300.11147496606|-300.11147496606|-319.14158161377|-319.96367972914|-319.96367972914|-319.96367972914|-319.96367972914|-319.96367972914|-319.96367972914|-319.96367972914|-323.78493439957|-324.1965817059|-327.90953705983|-331.47021350018|-333.41016478881|-333.41016478881|-333.41016478881|-335.07852104355|322.64617112422|322.64617112422|322.64617112422||322.64617112422|319.34425474034|315.65139734333|315.55572808655|314.937471108|312.91496966101|310.84167059503|308.43232937479|307.94771562565|307.94771562565|307.45634954228|306.54149243847|305.95277826008|303.34102916436|303.34102916436|303.34102916436|302.38681290854|302.38681290854|302.38681290854|302.38681290854|302.38681290854|302.38681290854|300.01753594244|300.01753594244|298.86160169006|296.85482666625|296.21415962459|296.21415962459||296.21415962459|295.0759090043|295.0759090043|295.0759090043|294.95821757857|292.13748249018|-312.40503721745|-312.40503721745|-312.40503721745|-312.40503721745|-312.40503721745|293.6236828499|293.6236828499|293.6236828499|293.6236828499|293.6236828499|293.6236828499|293.6236828499|293.6236828499|293.6236828499|293.6236828499|-307.64881184946|-307.64881184946|-307.64881184946||-307.64881184946|-307.64881184946|-307.64881184946|-307.64881184946|-307.64881184946|-307.64881184946|-308.99973086823|-308.99973086823|-309.07964941294||-309.07964941294|-310.56358627369|-310.56358627369|-312.14880523736||-312.47683715881|-315.52000860595|-315.52000860595|-330.5447945719|-330.5447945719|-330.5447945719
00153|8103|/equities/apache-corp|SnP500/R1000VALUE||-24.624336242852||-24.650954768994|-24.650954768994|-24.650954768994|-24.650954768994|-24.650954768994|-24.650954768994|-24.680201355485|-24.680201355485|-24.680201355485|-24.680201355485|-24.680201355485|-24.697059902837|-24.697059902837|-24.697059902837|-25.735535459539|-25.735535459539|-25.735535459539|-25.735535459539|-25.745594268397|-25.841899784935|-25.841899784935|-25.841899784935|-26.281276818262|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|24.275208469886|23.800787074321|23.063375056842|-26.366420893121|-26.366420893121|-26.366420893121|-26.366420893121|-26.366420893121|-26.417018349012|-26.417018349012|-26.417018349012|-26.417018349012|-26.417018349012|-26.417018349012|-26.417018349012|-26.417018349012|-26.417018349012|-26.417018349012|-26.417018349012|-27.09085308958|-27.840670553059|-28.613800118599|-28.790333189604|-29.292314121058|-30.147017025209||-30.751620530351|-30.751620530351|-30.751620530351|-30.751620530351|-30.751620530351|-30.751620530351|-30.751620530351|-31.15457900284|-31.177938022178|-31.177938022178|-31.177938022178|-31.177938022178|-31.177938022178|-31.177938022178|-31.177938022178|-31.177938022178|-31.177938022178|-31.177938022178|-31.177938022178|-31.177938022178|-33.166041310145|29.935981142303|29.935981142303|29.935981142303|29.935981142303|29.935981142303|29.935981142303|29.935981142303|29.935981142303|29.935981142303|29.935981142303|29.935981142303|29.65275633311|28.705840454893|28.22176791385|-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897||-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897|-30.479342580897||-30.479342580897|-30.479342580897|-30.512047583375|-31.302273863459|-31.329871331968|-31.329871331968|-31.329871331968|-31.329871331968|-31.407911154207|-31.447402367521|-31.512113979049|-31.737327644721|-31.737327644721|-31.737327644721|-31.737327644721|-31.968108992389||-31.968108992389|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.325738527112|-32.870869956339|-33.465389183191|-34.528486811483|-34.5444464397|-34.5444464397|-34.5444464397|-34.5444464397|-34.787717257558|-35.009129641916|-35.283247068666|-35.283247068666|-35.465274257949|-35.582528241797|32.552114921595|32.552114921595|32.552114921595|32.552114921595|32.552114921595|32.552114921595|32.545127292238|32.487665383641|32.423104622435|32.303171531438|31.917413914733||31.626928631305|31.626928631305|31.626928631305|31.626928631305|31.259674491999|31.259674491999|30.703661431336|30.382735876533|30.320474135986|30.320474135986|30.320474135986|30.032470584038|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209||-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.464694367209|-32.968113860069|-32.968113860069|-32.968113860069|-32.968113860069|-32.968113860069|-32.968113860069|-32.968113860069|-32.968113860069|-32.968113860069|-32.968113860069|-32.968113860069|-33.298569847675|-33.903967302741|-34.718852698474||-35.587726413061|-35.587726413061|-35.619029163045|-36.538920639535|-36.603802202565|-37.213668715537|-37.740744365123|34.934003226921|34.934003226921||34.934003226921|34.934003226921|34.934003226921|34.37197957322||-36.974208702523|-36.974208702523|-36.974208702523|-36.974208702523|-36.974208702523|-36.974208702523
00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE||8.4190063800044||8.4190063800044|8.3763350662414|8.3763350662414|-8.849669332922|-8.849669332922|-8.849669332922|-8.849669332922|-8.849669332922|-8.849669332922|-8.849669332922|-8.849669332922|-8.849669332922|-8.849669332922|-8.849669332922|-8.849669332922|-8.849669332922|-8.849669332922|-8.849669332922|-8.8549106602542|-8.9376781786672|-8.999251873099|-8.999251873099|-8.999251873099|-8.999251873099|-8.999251873099|-8.999251873099|-8.999251873099|-9.0313380502801|-9.0313380502801|-9.0313380502801|-9.0313380502801|-9.0313380502801|-9.0313380502801|-9.0313380502801|-9.0313380502801|-9.0313380502801|-9.0957090350368|-9.2093430064761|-9.2778808830671|-9.3837569817892|8.8170203269335|8.8170203269335|8.8170203269335|8.8170203269335|8.8170203269335|8.8170203269335|-9.3794410666246|-9.3794410666246|-9.3794410666246|-9.3794410666246|-9.3794410666246|-9.3794410666246|-9.3794410666246|-9.3794410666246|-9.3794410666246|-9.3794410666246|-9.3794410666246|-9.3841010685782|-9.4473341434113|8.7951095985325|8.7951095985325|8.7951095985325||8.7951095985325|8.7951095985325|8.658566201942|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5869242148208|8.5024158641814|8.4844497011914|8.4844497011914|8.4815549637227|8.422005258815|8.1302836590525|8.0655925730331|8.0217697332814|7.9320575783614|7.9320575783614|7.9320575783614|7.9320575783614||7.9320575783614|7.9320575783614|-8.3316108761887|-8.3316108761887|-8.3316108761887|-8.3316108761887|-8.3316108761887|-8.3316108761887|-8.3316108761887|-8.3316108761887||-8.3316108761887|-8.3316108761887|-8.3316108761887|-8.3316108761887|-8.3316108761887|-8.3316108761887|-8.3316108761887|-8.3316108761887|-8.3316108761887|-8.3316108761887|-8.3316108761887|-8.3316108761887|-8.3316108761887|-8.3316108761887|-8.3316108761887|7.9319214843788||7.9319214843788|7.9319214843788|7.9319214843788|7.9319214843788|7.8776903707758|7.8635446847562|7.851716233744|7.7916289451539|7.7519012717883|7.7519012717883|7.7519012717883|7.7519012717883|7.7519012717883|7.7519012717883|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.707717450696|7.5700851577699|7.5700851577699|7.5700851577699|7.5700851577699|7.5700851577699|7.5700851577699||7.5700851577699|7.4384283112354|7.4082538338576|7.3752820196057|7.3728132184241|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948||-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.8759710831948|-7.9466553576602|-7.9466553576602|-7.9466553576602|-7.9466553576602|-7.9466553576602|-7.9466553576602|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0014878190457|-8.0844310032989|7.4959749127122||7.4959749127122|7.4959749127122|7.4959749127122|7.4959749127122|7.4959749127122|7.4959749127122|7.4959749127122|7.4959749127122|7.4959749127122||7.4959749127122|7.4959749127122|7.4508056005606|7.3461730569346||7.3021368284737|7.1845823594713|7.1845823594713|7.0881469855468|7.0045531499424|7.0045531499424
00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE||-58.742621255786||-58.742621255786|-58.742621255786|-58.742621255786|-58.742621255786|-58.742621255786|-58.742621255786|-58.742621255786|-59.730967019301|-60.385798425919|-62.589218320058|-62.921780475221|-62.921780475221|-62.921780475221|-62.921780475221|-62.921780475221|-62.921780475221|-63.284756219213|-65.615284323498|-66.600871377306|-68.106523837333|-74.066413341041|-74.066413341041|-74.066413341041|-74.066413341041|-74.066413341041|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|68.375007006539|66.768326735645|66.768326735645|66.768326735645|65.163485818604|-70.974290459169|-70.974290459169|-70.974290459169|-70.974290459169|-70.974290459169|-70.974290459169|-70.974290459169|-70.974290459169|-73.106438946738|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713||-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.68784701713|-74.814831917905|-74.841480247867|-74.909699749828|-75.685221062634|-75.865392708188|-75.865392708188|-75.865392708188|-75.865392708188|-75.865392708188|-75.865392708188|-75.865392708188|-75.865392708188|-75.865392708188|-75.865392708188|-75.865392708188|-75.865392708188||-75.865392708188|-75.865392708188|-75.865392708188|-75.865392708188|-75.865392708188|-75.865392708188|-77.116145837746|-77.116145837746|-77.116145837746|-77.116145837746||-77.116145837746|-77.116145837746|-78.955165161514|-81.141290097131|-82.469214338609|-84.019125296615|78.6558004024|78.6558004024|78.6558004024|78.6558004024|78.6558004024|78.50255347649|77.290061587534|77.290061587534|77.290061587534|77.290061587534||77.07749525241|77.07749525241|77.07749525241|77.07749525241|77.07749525241|77.07749525241|77.07749525241|77.07749525241|77.07749525241|77.07749525241|77.07749525241|77.07749525241|76.810236685708|76.810236685708|76.005823710709|73.386745668285|69.748047538193|-75.763955580488|-75.763955580488|-75.763955580488|-75.763955580488|-75.763955580488|-75.763955580488|-75.763955580488|-75.763955580488|-75.763955580488|-76.138283079747|-77.555042604477|-79.046154397362|-80.902950703694|-81.455501171829|-81.859028842486|-81.859028842486|-81.859028842486|-81.859028842486|-81.859028842486|-82.653109977566|-82.653109977566|-82.653109977566|-82.653109977566||-82.653109977566|-82.653109977566|-82.653109977566|-82.653109977566|-82.653109977566|-82.653109977566|-82.653109977566|-82.653109977566|-82.653109977566|-82.653109977566|-83.353152201753|-83.353152201753|-83.353152201753|-83.353152201753|-83.353152201753|-83.353152201753|-83.353152201753|-83.353152201753|-83.353152201753|-83.353152201753|-83.353152201753|-83.353152201753|-83.353152201753|-83.353152201753|-84.260446890836|-84.487035161484|-84.487035161484|-84.92559325058||-86.240106443109|-87.735688308068|-87.735688308068|-88.230207128864|80.648591319046|80.648591319046|80.648591319046|80.648591319046|80.648591319046|80.648591319046|80.648591319046|80.648591319046|80.648591319046|80.648591319046|79.518431018151|-86.148530603503|-86.148530603503|-86.148530603503|-86.148530603503|-86.148530603503|-86.148530603503|-86.2683686427|-87.059575523681|-87.673973787434||-90.265352492482|-90.265352492482|-90.265352492482|-90.265352492482|-90.265352492482|-90.265352492482|-90.265352492482|84.220531684503|84.220531684503||84.220531684503|83.650811334831|83.25145461425|82.484671776656||81.981856020694|81.139846228234|80.647815420147|80.647815420147|79.344692679977|79.344692679977
00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE||-55.374598688706||-55.374598688706|-55.374598688706|-55.374598688706|-55.374598688706|-55.374598688706|-55.374598688706|-55.374598688706|-55.374598688706|-55.374598688706|-55.374598688706|-55.374598688706|-55.374598688706|-55.374598688706|-55.374598688706|-55.374598688706|-55.374598688706|-55.374598688706|-58.498110659502|-58.596898272724|-58.993888434537|-59.191704736837|-59.191704736837|-59.191704736837|-59.191704736837|-59.191704736837|-59.191704736837|-59.637448190194|-60.228275165008|-60.911992847202|-60.911992847202|-60.911992847202|-60.911992847202|-60.911992847202|-60.911992847202|-60.911992847202|-60.969993603757|-61.569992926971|-61.944487444026|-61.944487444026|-61.944487444026|-62.744739191447|-62.744739191447|-62.744739191447|-62.744739191447|-62.744739191447|-63.41443299443|58.385241758397|58.385241758397|58.385241758397|58.385241758397|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207||-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-61.74503713207|-62.187818374419|-62.392020585563|-62.985379659298|-62.985379659298|-62.985379659298|-63.28042206407|-64.717136643996|-65.825180746551|61.373255428101|61.373255428101|61.373255428101|61.373255428101|61.373255428101|61.373255428101|61.373255428101|61.373255428101|61.373255428101|61.373255428101|61.287503437229|60.518870467768|60.518870467768|60.518870467768|60.514022106182|59.592558029565|-63.449248732671|-63.449248732671|-63.449248732671||-63.449248732671|-63.449248732671|-63.449248732671|-63.449248732671|-63.449248732671|-63.449248732671|-63.449248732671|-63.449248732671|-63.449248732671|-63.449248732671||-63.449248732671|-63.449248732671|-63.493564501693|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396||59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.543244326396|59.09777277077|-62.935883983254|-62.935883983254|-62.935883983254|-62.935883983254|-62.935883983254|-62.935883983254|-63.133762236304|-63.14651306014|-63.782634561476|-63.782634561476|-63.782634561476|-63.782634561476|-63.782634561476|-63.782634561476|-63.782634561476|-63.782634561476|-63.782634561476|-63.782634561476|60.499267851983|60.499267851983|60.499267851983|60.499267851983|60.499267851983|60.353908631178|60.005177070666|59.857696270467|59.224164740813|59.224164740813|59.224164740813||59.224164740813|58.665182502813|58.359654706872|58.359654706872|58.051306294243|57.953398120448|57.085996614612|56.272774151869|55.543081102446|54.436581635273|54.436581635273|54.365648083992|53.727385844464|-56.614309261946|-56.614309261946|-56.614309261946|-56.614309261946|-56.614309261946|-56.614309261946|-56.614309261946|-56.614309261946|-56.614309261946|-56.907010129987|-57.029455242221|-57.397173203434|-57.497972158818|-57.524863524824|-57.524863524824||-57.524863524824|-57.524863524824|-57.524863524824|-57.933709820153|-57.933709820153|-57.933709820153|-58.077178434135|-58.482924412358|-59.295173677501|-59.295173677501|-59.295173677501|-59.295173677501|-59.295173677501|-59.295173677501|-59.295173677501|-59.295173677501|-59.771859099133|-61.037972681885|-61.037972681885|-62.762748339844|-71.880274458144|-72.096419302858|-72.667133508167|-73.115700812297||-73.294278762906|-73.294278762906|-74.185819041033|-74.558552410094|-74.567730216945|-75.310920588136|-75.696837834938|-75.696837834938|-75.696837834938||-75.696837834938|-75.696837834938|-75.696837834938|-75.696837834938||-75.696837834938|-75.696837834938|-76.89737201379|72.310534485054|72.310534485054|72.310534485054
00157|992959|/equities/arconic-inc|SnP500/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE||298.44154296442||297.6322608052|294.31474039933|289.27253754812|289.27253754812|283.84171923749|283.65641413649|283.65641413649|283.65641413649|283.65641413649|283.65641413649|283.65641413649|280.71184381864|280.54581623781|280.54581623781|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|279.44629686014|-293.82076503194|-293.82076503194|-293.82076503194|-293.82076503194|-293.82076503194|-293.82076503194|-293.82076503194|-293.82076503194|-294.15346879668|-294.15346879668|-294.15346879668|-294.15346879668|-294.15346879668|-302.56523693608|287.30298239116|287.30298239116|287.30298239116|287.15635701821|287.15635701821|287.15635701821|287.15635701821|285.37289451677|285.02690844649|285.02690844649|285.02690844649|282.65575107064||280.30742661308|280.30742661308|280.30742661308|279.51782048218|279.51782048218|279.51782048218|279.51782048218|276.87291265056|275.7395986509|273.62285422745|271.9764959488|271.23194102818|270.87371752425|270.87371752425|270.87371752425|270.87371752425|270.87371752425|270.87371752425|270.87371752425|270.87371752425|270.87371752425|269.92819471011|269.77654806386|267.46792693944|265.3611341672|263.70080695977|263.70080695977|262.70121378798|262.70121378798|260.26618640651|260.26618640651|260.26618640651|260.26618640651|260.26618640651|260.26618640651|260.26618640651|256.1265833933|253.94240602728|252.92891397576|252.92891397576|252.92891397576||252.92891397576|252.92891397576|252.92891397576|252.92891397576|252.92891397576|252.92891397576|252.92891397576|252.92891397576|252.539912013|251.29435854906||250.43206417289|248.18358216744|248.18358216744|248.18358216744|244.91342486784|-257.21335829267|-257.21335829267|-257.21335829267|-257.21335829267|-257.21335829267|-257.21335829267|-257.21335829267|-257.21335829267|-257.21335829267|-257.21335829267|-259.898356104||248.47437062139|248.47437062139|248.47437062139|247.03904353094|247.03904353094|245.67755731953|243.04422160666|240.69885181366|240.11224586506|240.11224586506|238.96029061233|235.48949441815|234.91993978184|232.87911688135|229.662913919|-242.35617850364|-242.35617850364|-242.35617850364|-242.35617850364|-242.35617850364|-242.35617850364|-242.35617850364|-242.35617850364|-242.35617850364|-242.35617850364|-242.35617850364|-242.35617850364|-242.35617850364|-243.86213878063|-246.60777667791|-247.76947449347|-249.51607564976|-251.69064049246|-254.34987496802|-254.61569817275|-254.84079281746|-254.84079281746|-256.36052700611|-256.66131609205|245.5032685649||245.5032685649|245.5032685649|245.5032685649|245.5032685649|245.5032685649|245.5032685649|245.5032685649|245.5032685649|245.5032685649|245.5032685649|245.5032685649|245.08586050532|244.34095686301|242.05328621714|241.19323841564|239.86581629109|237.00146970033|234.48586874449|234.48586874449|234.48586874449|234.48586874449|234.48586874449|234.08754257463|234.08754257463|233.46254120163|230.85282643959|-242.45128991646|-242.45128991646||-242.45128991646|-242.45128991646|-242.45128991646|-242.45128991646|-242.45128991646|-242.45128991646|-242.45128991646|-242.45128991646|-242.45128991646|-242.45128991646|-242.45128991646|-242.45128991646|-242.58468121121|-242.58468121121|-244.36187011478|229.31716816713|229.31716816713|229.31716816713|228.7400806512|227.33036677987|226.87246055239|224.02729137584|-235.40573669407|-235.40573669407||-235.40573669407|-235.40573669407|-235.40573669407|-235.40573669407|-235.40573669407|-235.40573669407|-235.40573669407|-235.40573669407|-235.40573669407||-235.40573669407|-235.40573669407|-235.40573669407|-235.87414567706||-236.67509076326|-236.67509076326|-238.24231801794|-239.63007868854|-239.63007868854|-239.63007868854
00159|8061|/equities/assurant|SnP500/R1000VALUE||216.42432753655||216.42432753655|216.42432753655|216.42432753655|213.94397870272|210.80609110957|208.76398784988|207.78844315762|207.78844315762|205.25743799469|201.77271281636|200.45912267275|199.85057771436|199.85057771436|194.91786297418|194.21734140821|188.43205323161|-200.18832105487|-200.18832105487|-200.18832105487|-200.18832105487|-200.18832105487|-200.18832105487|-200.18832105487|-200.18832105487|-200.18832105487|-200.18832105487|-200.18832105487|-200.18832105487|-200.18832105487|-200.18832105487|-200.18832105487|-200.18832105487|-200.18832105487|-200.18832105487|-200.18832105487|-200.18832105487|-200.18832105487|-203.377139768|190.80857840975|190.80857840975|190.80857840975|190.80857840975|190.80857840975|190.80857840975|188.97619450313|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|188.47522066719|186.99278533334||185.36811454952|184.47095074323|183.21216969652|182.66379383664|182.66379383664|180.39782194143|177.82744564383|177.82744564383|177.82744564383|176.08061180477|172.83206897715|172.72951800005|172.63724079813|168.6330475353|165.74995743918|165.74995743918|165.74995743918|165.74995743918|165.74995743918|165.74995743918|165.74995743918|165.74995743918|165.74995743918|164.73606382131|164.61437623021|164.61437623021|164.61437623021|164.61437623021|164.61437623021|164.61437623021|164.61437623021|164.61437623021|163.11681299207|161.95701355401|160.85459544331|-170.38381593217|-170.38381593217|-170.38381593217|-170.38381593217|-170.38381593217|-170.65756837516||-172.89272537514|-172.89272537514|-172.89272537514|-172.89272537514|-172.89272537514|-172.89272537514|-174.50434724111|-174.50434724111|-174.50434724111|-174.50434724111||-174.50434724111|-174.50434724111|-174.50434724111|-176.13538107628|-177.56986887978|-177.69944667612|-177.69944667612|-177.69944667612|-177.69944667612|-177.69944667612|-177.69944667612|-177.69944667612|-177.69944667612|-177.69944667612|-177.69944667612|-177.69944667612||-177.90883021658|-178.83587217668|-180.05217435999|170.28409260901|170.28409260901|170.28409260901|170.28409260901|170.28409260901|170.28409260901|170.28409260901|170.28409260901|170.28409260901|170.28409260901|170.28409260901|169.17454686863|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-179.97655283791|-182.2497756413|-183.08217114914|-183.08217114914|-185.35796811303|-188.2605217532|-188.88726912589|-188.88726912589|-188.88726912589|-191.94529078902|180.45319088887|180.45319088887|180.45319088887||180.45319088887|177.81187384869|175.28103492818|173.85691672521|173.55799870136|173.55799870136|173.55799870136|173.55799870136|173.55799870136|173.55799870136|173.55799870136|173.55799870136|173.43954733938|173.43954733938|173.43954733938|173.43954733938|173.43954733938|173.43954733938|173.43954733938|173.43954733938|173.43954733938|173.43954733938|171.35450107886|170.76055455024|169.54728110427|167.17642236412|166.72660262737|166.72660262737||166.72660262737|166.72660262737|166.72660262737|166.72660262737|166.72660262737|166.72660262737|166.72660262737|166.72660262737|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156|-171.48729636156||-171.48729636156|-171.48729636156|-171.48729636156|163.8613397097|163.8613397097|163.8613397097|163.8613397097|163.8613397097|162.94749862985||162.94749862985|162.94749862985|162.94749862985|162.94749862985||162.94749862985|162.94749862985|162.94749862985|162.94749862985|162.94749862985|162.94749862985
00160|244|/equities/at-t|SnP500/R1000VALUE||22.082107431921||22.082107431921|21.978095728714|21.978095728714|21.950383723398|21.767092877649|21.718358643292|21.718358643292|21.718358643292|21.199564226732|21.110626388772|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.08044273831|21.07493678704|20.91131805463|20.867775913771|20.867775913771|20.867775913771|20.867775913771|20.867775913771|20.867775913771|20.867775913771|20.867775913771|20.867775913771|20.867775913771|20.867775913771|20.449475340803|20.449475340803|20.449475340803|20.449475340803|20.165827173613|19.83147504001|19.687750574274|19.566389556641|19.287655296055||18.984617063434|18.93162509766|18.93162509766|18.917584311408|18.917584311408|18.70920423605|18.544670890194|18.515185062998|18.438394008867|18.432143328873|18.432143328873|18.432143328873|18.432143328873|18.322984906221|18.322984906221|18.322984906221|18.322984906221|18.322984906221|18.322984906221|18.322984906221|18.322984906221|18.238870854934|-19.448159842098|-19.448159842098|-19.448159842098|-19.448159842098|-19.448159842098|-19.448159842098|-19.448159842098|18.267984690375|18.267984690375|18.267984690375|18.160944404727|18.160944404727|18.160944404727|18.160944404727|18.160944404727|18.160944404727|18.160944404727|18.160944404727|18.160944404727||18.160944404727|18.160944404727|18.160944404727|18.102716064592|17.869684855297|17.847426909159|17.738251811873|17.625835028634|17.394579257316|17.394579257316||17.394579257316|17.394579257316|17.394579257316|17.394579257316|17.394579257316|17.394579257316|17.394579257316|17.394579257316|17.394579257316|17.271754942278|17.173339749977|17.173339749977|16.913711549623|16.803251207695|16.803251207695|16.803251207695||16.803251207695|16.784664939348|16.784664939348|16.784664939348|16.784664939348|16.655739385225|16.600296175452|16.600296175452|16.578106204638|16.505118467156|16.411243122754|16.305270267788|16.250299746531|16.227554646617|16.070061303384|16.054250708469|16.054250708469|16.054250708469|16.054250708469|16.054250708469|-16.98323867399|-16.98323867399|-16.98323867399|-16.98323867399|-16.98323867399|-16.98323867399|-16.98323867399|-16.98323867399|-16.98323867399|-17.217383827184|-17.217383827184|-17.445149277553|-17.532944519105|-17.796048728165|16.92105637436|16.92105637436|16.92105637436|16.858769072465|-17.609157672892|-17.609157672892||-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.609157672892|-17.758101704767|-17.758101704767||-17.758101704767|-17.758101704767|-17.758101704767|-17.758101704767|-17.758101704767|-17.758101704767|-18.064557767632|16.957546435492|16.957546435492|16.957546435492|16.957546435492|16.957546435492|16.627273783305|16.344193389259|16.20594008381|16.20594008381|-17.216254670831|-17.216254670831|-17.216254670831|-17.216254670831|-17.216254670831|-17.216254670831|-17.416487714651|-17.416487714651||-17.437486777706|-17.448872709719|16.55659782155|16.55659782155|16.55659782155|16.498388285604|16.498388285604|16.498388285604|16.26876491437||-17.172355240709|-17.172355240709|-17.172355240709|-17.172355240709||-17.172355240709|-17.172355240709|-17.172355240709|-17.172355240709|-17.172355240709|-17.172355240709
00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE||3014.6942415139||3006.1565654032|3006.1565654032|3006.1565654032|3006.1565654032|3006.1565654032|3006.1565654032|3006.1565654032|3006.1565654032|3006.1565654032|3006.1565654032|3006.1565654032|3006.1565654032|2985.9198624646|2985.9198624646|2985.9198624646|2985.9198624646|-3175.3824351855|-3175.3824351855|-3175.3824351855|-3185.1369505533|3009.165432624|3009.165432624|3009.165432624|3009.165432624|3009.165432624|3009.165432624|3009.165432624|3009.165432624|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3204.9005493404|-3232.7683241369|3047.1628633624|3047.1628633624|3047.1628633624|3047.1628633624|3047.1628633624|3047.1628633624|3047.1628633624|3047.1628633624|3047.1628633624|3047.1628633624|3047.1628633624|3047.1628633624||3047.1628633624|3047.1628633624|3039.1681825989|3035.2513805053|3035.2513805053|3035.2513805053|3035.2513805053|3035.2513805053|3010.0354016248|3009.5898286962|3009.5898286962|2993.4090390323|2993.4090390323|2969.7796339754|2969.7796339754|2969.7796339754|2969.7796339754|2969.7796339754|2969.7796339754|2969.7796339754|2969.7796339754|2959.9567276376|2935.5182715939|2890.5182943925|2886.3046102888|2886.3046102888|2821.7135922934|2821.7135922934|2821.7135922934|2821.7135922934|2821.7135922934|2821.7135922934|2821.7135922934|2821.6318017669|-2981.8143579655|-2981.8143579655|-2981.8143579655|-2981.8143579655|-2981.8143579655|-2991.4702314895|-2991.4702314895||-3016.8813199812|-3016.8813199812|-3057.668195704|2866.5493923015|2866.5493923015|2866.5493923015|2866.5493923015|2866.5493923015|2866.5493923015|2857.7875327873||2818.7451129277|2740.9845737174|-2906.3060139085|-2906.3060139085|-2906.3060139085|-2906.3060139085|-2906.3060139085|-2906.3060139085|-2906.3060139085|-2906.3060139085|-2906.3060139085|-2906.3060139085|-2906.3060139085|-2906.3060139085|-2908.2472555797|-2926.7521588711||-2926.7521588711|-2926.7521588711|-2954.3210565147|-3003.4285203679|-3047.0553067211|-3047.0553067211|-3052.3659902153|-3058.1487076611|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3068.1335932962|-3122.2839892961|-3132.368264474|-3157.2609622628|-3171.2648794022|-3200.3687733375|3055.7466119141|3055.7466119141|3055.7466119141|3055.7466119141|3055.7466119141|3055.7466119141||3055.7466119141|3055.7466119141|3055.7466119141|3055.7466119141|3055.7466119141|3042.8694179688|3026.2788861763|2995.1196066021|2963.4069169494|2959.7792376911|2953.2305368948|2953.2305368948|2953.2305368948|2953.2305368948|2953.2305368948|2953.2305368948|2938.2329316192|2915.9851719597|2880.5687430412|2833.2036869295|2822.8862851733|2804.2341373888|2708.2604374849|-2859.5537378983|-2859.5537378983|-2859.5537378983|-2859.5537378983|-2859.5537378983||-2859.5537378983|-2859.5537378983|-2859.5537378983|-2859.5537378983|-2859.5537378983|-2886.2062609678|2683.0377694818|2683.0377694818|2678.4120954139|2678.4120954139|2678.4120954139|2678.4120954139|2678.4120954139|2678.4120954139|2658.8669821005|2626.3739579762|2611.0393448805|2611.0393448805|2604.3930275148|2601.1712497891|2601.1712497891|2550.9953448178|2540.2443935476|2486.6702842803||-2650.3495457739|-2650.3495457739|-2650.3495457739|-2653.9590493408|-2662.4966949055|-2683.5235493525|-2694.2330671482|-2694.2330671482|-2694.2330671482||-2694.2330671482|-2697.1712898869|-2697.6628834029|-2724.0229140675||2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576
00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE||226.27964893277||226.27964893277|222.58606418962|221.535704765|220.65862944333|220.65862944333|220.65862944333|220.65862944333|220.65862944333|220.65862944333|220.65862944333|220.65862944333|219.64352942946|219.64352942946|217.67114503122|-229.24989214155|-229.24989214155|-229.24989214155|-229.24989214155|-231.55266539491|219.98364845313|219.98364845313|219.98364845313|219.98364845313|219.98364845313|219.98364845313|217.27461132515|-228.02268834391|-228.02268834391|-228.02268834391|-228.02268834391|-228.02268834391|-228.02268834391|-228.02268834391|-228.02268834391|-228.02268834391|-228.02268834391|-228.8746567333|-229.15823200944|-230.53274524215|-232.52194794023|-232.60438588818|-234.43813066963|222.62458462467|222.62458462467|222.62458462467|222.62458462467|222.62458462467|222.62458462467|222.62458462467|222.62458462467|222.62458462467|222.62458462467|222.62458462467|221.16287617937|218.72042004549|217.42699833163|217.42699833163|217.42699833163|217.42699833163|217.42699833163|217.42699833163|216.25277561886||214.68308771697|213.25842601555|212.83130827764|210.89661293093|210.89661293093|209.75400755211|207.24890033188|205.91655446624|205.33368112352|204.79852847817|202.33781114952|201.37924434229|200.16365063505|199.20558209775|199.20558209775|199.20558209775|199.20558209775|199.20558209775|199.20558209775|199.20558209775|199.20558209775|198.88842482432|198.6425111397|198.6425111397|198.6425111397|198.6425111397|198.6425111397|198.6425111397|198.6425111397|198.27117879214|198.27117879214|198.27117879214|196.84075119564|196.66271993866|196.66271993866|196.66271993866|196.66271993866|196.66271993866|196.66271993866|196.66271993866|196.66271993866||196.66271993866|196.66271993866|196.66271993866|196.66271993866|196.66271993866|196.66271993866|196.66271993866|196.66271993866|193.90638078308|192.97598386977||192.95165301665|191.16127661979|191.045245269|190.36771268396|190.36771268396|189.40680767023|189.40680767023|188.67325069242|188.67325069242|187.1202792253|-197.60400056607|-197.60400056607|-197.60400056607|-197.60400056607|-197.60400056607|190.78301665199||190.78301665199|190.78301665199|190.78301665199|190.35811334241|190.35811334241|190.35811334241|190.35811334241|190.35811334241|188.98678531237|188.35754669582|187.85713925268|186.07626814208|185.47452571463|185.47452571463|183.33753064022|182.78592322538|182.78592322538|182.78592322538|182.78592322538|182.78592322538|182.78592322538|179.85213664582|178.71348278843|178.69479198671|178.69479198671|178.69479198671|178.69479198671|178.69479198671|178.69479198671|178.69479198671|178.69479198671|178.69479198671|178.69479198671|178.69479198671|176.85367126969|176.85367126969|176.85367126969|176.85367126969|176.85367126969|176.85367126969||176.85367126969|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.52508261745|176.09225573082|175.36922491412|173.72746317498|173.72691220831|171.15878496779|-181.08706464249|-181.08706464249|-181.08706464249|-181.08706464249|-181.08706464249|-181.08706464249|-181.08706464249|-181.08706464249|-181.08706464249||-181.08706464249|-181.08706464249|-181.08706464249|-181.08706464249|-183.04702515911|-183.04702515911|-183.04702515911|-183.04702515911|-183.04702515911|-183.4941904844|-186.44233435333|-186.44233435333|-186.48109764142|-186.48109764142|-186.48109764142|-186.48109764142|-187.08650572083|-187.2218108303|-187.2218108303|-187.2218108303|-187.2218108303|-187.2218108303|-187.63395003551|178.50883170196||178.50883170196|178.50883170196|178.50883170196|178.50883170196|178.50883170196|178.50883170196|178.50883170196|178.50883170196|178.50883170196||178.50883170196|178.49311922845|178.49311922845|178.49311922845||178.49311922845|178.49311922845|178.49311922845|178.49311922845|178.49311922845|178.49311922845
00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE||196.43331056436||196.43331056436|196.41852854308|196.41852854308|-207.06986977326|-207.06986977326|-207.06986977326|-207.25262511292|-207.97680646091|-209.10729197561|-211.45977421932|-213.52178723208|-215.05693474734|-216.05548647736|-217.31332078349|-217.44508668178|-217.44508668178|-217.44508668178|-218.76898872846|-219.22942259569|-219.73914180939|-219.73914180939|-219.73914180939|-219.73914180939|-219.73914180939|-219.73914180939|-224.63059412391|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|211.47499294459|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011||-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-222.25078450011|-223.03921106973|-225.07934106634|-225.07934106634|-225.07934106634|-225.07934106634|-225.07934106634|-225.07934106634|-225.07934106634|-225.07934106634|-225.07934106634|-225.07934106634|-225.07934106634|-225.07934106634|-225.07934106634|-225.07934106634|-225.07934106634|-225.07934106634|-225.07934106634|-225.07934106634|-225.07934106634|-225.79486144159|-225.79486144159||-225.79486144159|-225.79486144159|-228.51484577494|-231.02212909447|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778||220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778|220.46231415778||220.46231415778|220.46231415778|220.46231415778|218.68702224129|217.52001681188|216.3909592969|216.3909592969|216.3909592969|215.90585668288|215.90585668288|215.90585668288|215.39345505726|213.83890144573|212.93452445386|210.45447022515|209.40913578755|-220.0761020652|-220.0761020652|-220.0761020652|-220.0761020652|-220.0761020652|-220.0761020652|-220.0761020652|-220.0761020652|-220.0761020652|-220.0761020652|-220.0761020652|-221.09979379809|-221.09979379809|-223.0144747765|-223.0144747765|213.97439283854|213.97439283854|213.97439283854|213.97439283854|213.97439283854|213.97439283854|213.97439283854|213.97439283854|213.97439283854||213.97439283854|211.07320758509|210.20301534519|208.58091129178|208.58091129178|208.58091129178|208.20004710106|208.20004710106|208.20004710106|208.20004710106|208.20004710106|208.20004710106|208.20004710106|208.20004710106|208.20004710106|208.20004710106|208.20004710106|208.20004710106|208.20004710106|206.94950081405|205.91443948279|204.80434840985|204.80434840985|204.80434840985|204.80434840985|202.81317269877|199.29601772709|199.12249921187||199.12249921187|196.82332201384|194.91542997215|194.91542997215|194.91542997215|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943||193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943||193.88169424943|193.62715597077|193.59554167163|193.59554167163||193.59554167163|193.59554167163|192.05448861002|190.91331762604|189.86801947951|189.86801947951
00164|8320|/equities/baker-hughes|SnP500/R1000VALUE||41.570198954145||41.570198954145|41.570198954145|41.570198954145|41.570198954145|41.570198954145|40.737371905198|40.737371905198|40.737371905198|40.737371905198|40.737371905198|40.737371905198|40.737371905198|40.365725075261|39.913062134337|39.368681208901|38.649087765275|36.276763759783|35.691406076409|35.49211864257|35.43540911966|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|35.337528199228|34.925742434432|34.524715104555|34.298292865196|34.033666265408|34.033666265408|34.033666265408|34.033666265408|34.033666265408|34.033666265408|33.760739260691|33.62788710302|33.62788710302|-35.169406524514|-35.169406524514|-35.169406524514|-35.169406524514|-35.169406524514|-35.169406524514|-35.614061584312|-36.220624542058|-36.432732264003|-36.472745330025|-36.513267337159|-36.513267337159||-36.816908414343|-36.816908414343|-36.816908414343|-36.816908414343|-36.816908414343|-36.816908414343|-36.816908414343|-36.850666848796|-37.191295455978|-37.400857506325|-37.400857506325|-37.526724656074|-37.526724656074|-37.526724656074|-37.526724656074|-37.526724656074|-37.526724656074|-37.526724656074|-37.526724656074|-38.199137404725|-39.661262621665|36.187080907498|36.187080907498|35.583980295034|35.233031719892|34.385590732063|33.923058656626|33.923058656626|33.923058656626|33.923058656626|33.923058656626|33.923058656626|33.923058656626|33.55562141623|32.992355857578|32.858431790471|32.858431790471|32.858431790471|32.858431790471|32.858431790471|32.858431790471||32.858431790471|32.858431790471|32.858431790471|32.754368435674|32.274574954568|32.257304623457|32.177006035747|31.413892619811|-33.477478962476|-33.477478962476||-33.477478962476|-33.477478962476|-33.477478962476|-33.777887344582|-33.777887344582|-33.777887344582|-33.777887344582|-33.777887344582|-33.835963461381|-34.001449711697|-34.001449711697|-34.001449711697|-34.001449711697|-34.001449711697|-34.001449711697|-34.04708005621||-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.04708005621|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.195135608874|-34.753176887783|32.599526815344|32.599526815344|32.599526815344|32.599526815344|32.599526815344|32.350924841484|32.315380908737|32.257647887082|31.867108897113|31.867108897113||31.867108897113|31.867108897113|31.867108897113|31.867108897113|31.867108897113|31.867108897113|31.417343329217|31.019826675814|30.563142327646|30.397378952613|30.175420477777|29.801855514215|29.490952224385|29.033834796097|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746|-30.890596607746||-31.090998820038|-31.090998820038|-31.090998820038|-31.090998820038|-31.090998820038|-31.090998820038|-31.090998820038|-31.090998820038|-31.090998820038|-31.090998820038|-31.228688674174|-31.228688674174|-31.604708924954|-31.604708924954|-32.485788520911|-32.650595563844|-32.650595563844|-32.755673716328|-32.755673716328|-32.755673716328|-32.755673716328|-32.755673716328|-32.755673716328|-33.226581597617||-33.359915927961|-33.359915927961|-33.468517201823|-34.118908981132|-34.449898935741|32.775770495834|32.775770495834|32.775770495834|32.775770495834||32.775770495834|32.775770495834|32.775770495834|32.708080634477||-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966
00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE||-63.647922091761||-63.647922091761|-63.647922091761|-63.647922091761|-63.647922091761|-63.647922091761|-63.647922091761|-63.947411599416|-63.947411599416|-63.947411599416|-63.947411599416|-63.947411599416|-63.947411599416|-63.947411599416|-63.947411599416|-63.947411599416|-63.947411599416|-63.947411599416|-63.947411599416|-64.565455187977|-66.545508214303|-66.789729882686|-66.866088656815|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.362587981497|-67.916766543162|64.822747193809|64.822747193809|64.822747193809|64.822747193809|64.365270149968|64.243077079744|64.177217135772|64.177217135772|64.177217135772|64.177217135772|64.177217135772|64.177217135772|64.177217135772|64.177217135772|63.249126471794|62.729031074617|61.795317425302|61.718697675976|61.718697675976|61.718697675976|61.718697675976|61.718697675976|61.718697675976|61.483818670628||61.483818670628|61.483818670628|61.483818670628|61.483818670628|61.483818670628|61.113130406668|60.546808909631|60.285900856892|60.065198934757|60.065198934757|60.065198934757|60.065198934757|60.065198934757|60.065198934757|60.065198934757|60.065198934757|60.065198934757|60.065198934757|60.065198934757|60.065198934757|60.065198934757|60.065198934757|60.065198934757|59.604664949005|59.579905566712|59.166565147985|-63.195004860134|-63.195004860134|-63.195004860134|-63.195004860134|-63.195004860134|-63.195004860134|-63.195004860134|-63.195004860134|-63.195004860134|-63.195004860134|-63.195004860134|-63.195004860134|-63.195004860134|-63.680390718508|-63.680390718508||-63.873878005757|-63.873878005757|-64.703753475364|-65.423335185775|-65.804261012352|-65.940341690518|-65.940341690518|-65.940341690518|-65.940341690518|-65.940341690518||-69.317603989153|-69.609232867829|-69.609232867829|-70.295811296693|-70.32994069719|-70.32994069719|-70.32994069719|-70.32994069719|-70.32994069719|-70.32994069719|-70.32994069719|-70.32994069719|-70.32994069719|-70.32994069719|-70.32994069719|67.220349805786||67.220349805786|67.220349805786|67.220349805786|67.220349805786|67.220349805786|67.220349805786|67.220349805786|67.17872059923|66.232942371914|66.232942371914|66.232942371914|66.232942371914|66.232942371914|66.232942371914|66.232942371914|66.232942371914|66.232942371914|66.232942371914|66.232942371914|66.232942371914|64.294935205854|-67.307885047657|-67.307885047657|-67.307885047657|-67.307885047657|-67.307885047657|-67.307885047657|-67.307885047657|-67.406537237943|64.554328622883|64.554328622883|64.554328622883|64.554328622883|64.554328622883|64.554328622883|64.554328622883|64.554328622883|64.554328622883|64.554328622883|64.554328622883||64.551197571297|64.0224377786|63.429381599568|63.167642847854|62.54849144282|62.31335502115|62.31335502115|62.31335502115|62.31335502115|62.31335502115|62.31335502115|62.31335502115|62.31335502115|62.31335502115|62.014841455521|61.292046858538|61.17141673233|61.17141673233|61.17141673233|59.941576715596|59.931751194141|59.225682600219|59.225682600219|59.13631477166|58.662571798969|57.771894502935|57.771894502935|57.771894502935||57.649050236077|57.421168539624|56.83185304282|55.273523891387|55.273523891387|54.095903853352|54.095903853352|54.002241778784|54.002241778784|54.002241778784|54.002241778784|54.002241778784|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.606902402961|-59.098225587301||-59.357569784775|-59.357569784775|-59.357569784775|-59.357569784775|-59.357569784775|-59.357569784775|-59.357569784775|-59.357569784775|-59.636441511935||-59.636441511935|-59.636441511935|-59.636441511935|-59.636441511935||-59.636441511935|-59.636441511935|-59.636441511935|56.012088133351|56.012088133351|56.012088133351
00166|243|/equities/bank-of-america|SnP500/R1000VALUE||45.702005727496||45.688339824375|45.272042613224|45.156715557526|44.425262918099|44.425262918099|44.425262918099|44.425262918099|44.425262918099|43.822513251419|43.777981128363|43.777981128363|43.720533518955|43.558233213607|42.767756939137|42.325008286595|42.25167474654|40.483221097561|40.483221097561|40.483221097561|40.483221097561|40.483221097561|40.483221097561|40.424318762536|40.424318762536|40.424318762536|40.424318762536|40.424318762536|40.424318762536|40.424318762536|40.424318762536|40.372623715277|40.372623715277|39.794756025601|39.043638541222|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.329763446335|38.249183056624||38.145204303299|37.56744760676|37.557930159517|37.557930159517|37.53547771766|37.239418965735|-39.673539699446|-39.673539699446|-39.673539699446|-39.673539699446|-39.673539699446|-39.673539699446|-39.673539699446|-39.673539699446|-39.673539699446|-39.673539699446|-39.673539699446|-39.673539699446|-39.673539699446|-39.673539699446|-41.070597716317|-42.51455378107|-43.420615880266|-43.875127916617|-43.875196594975|41.473389514147|41.473389514147|41.473389514147|41.473389514147|41.473389514147|41.473389514147|41.473389514147|41.473389514147|40.715988671183|39.809430585304|39.455099559614|39.455099559614|39.151776500089|38.930308019169|38.794759312786|38.794759312786||38.794759312786|38.18750926247|37.970861936281|37.970861936281|37.970861936281|37.970861936281|37.970861936281|37.970861936281|37.970861936281|37.970861936281||37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715|37.706111003715||37.706111003715|37.706111003715|37.706111003715|37.549899819236|37.549899819236|37.549899819236|37.171765807317|37.155509210346|36.677230650316|36.558957684347|36.558957684347|35.876617869083|35.836505229022|35.836505229022|35.724989246344|35.724989246344|35.724989246344|35.724989246344|35.724989246344|35.724989246344|35.724989246344|35.724989246344|35.724989246344|35.487210511074|-37.78228580194|-37.78228580194|-37.78228580194|-37.78228580194|-37.78228580194|-37.964243543948|-37.964243543948|35.88875339329|35.88875339329|35.88875339329|35.88875339329|35.88875339329|35.88875339329|35.88875339329|35.88875339329|35.88875339329||35.78167245454|35.597692251938|35.192306710556|35.192306710556|35.192306710556|35.095895980547|34.221956272439|34.221956272439|34.221956272439|34.221956272439|34.221956272439|34.221956272439|33.92356493243|33.65668370116|33.65668370116|33.386871304647|33.21541252681|33.071846862064|32.649274291183|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457||32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.479778990457|32.43142121071|-33.729956527477|-33.729956527477|-33.729956527477|-33.729956527477|-33.729956527477|-33.729956527477|-33.729956527477|-33.729956527477|-33.879951896408|-34.383562871857||32.244475788811|32.244475788811|32.244475788811|32.244475788811|32.244475788811|32.244475788811|32.124511509162|32.124511509162|32.124511509162||32.124511509162|32.124511509162|31.932234637187|31.681564825824||31.551244668311|31.551244668311|31.551244668311|31.551244668311|31.551244668311|31.509717866388
00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE||79.085932432209||78.377699837193|77.630560114925|77.630560114925|76.2822890844|75.395642554986|75.224858385063|75.224858385063|75.224858385063|75.224858385063|75.224858385063|75.224858385063|75.224858385063|75.224858385063|75.224858385063|75.224858385063|75.224858385063|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|73.946218625458|72.983605492448|72.983605492448|71.674003932581|71.234516129211|71.234516129211|70.855013937106|70.121405595266|69.31211364901|69.002074658424|69.002074658424|69.002074658424|69.002074658424|69.002074658424|69.002074658424|69.002074658424|69.002074658424|69.002074658424|69.002074658424|67.903413811823|67.446013600186|67.282240927833|66.842766934652|65.871407806895|65.293507165403|65.201154074449|65.201154074449|65.201154074449|65.201154074449|65.201154074449|65.201154074449|65.201154074449|65.081188768566||64.814560990003|64.433943384343|64.433943384343|64.433943384343|63.976064701272|63.07035321151|62.677613882607|62.351572827637|62.351572827637|62.351572827637|61.91997192098|-65.546990652079|-65.546990652079|-65.546990652079|-65.546990652079|-65.546990652079|-65.546990652079|-65.546990652079|-65.546990652079|-65.546990652079|62.190728229854|62.190728229854|62.190728229854|62.190728229854|62.190728229854|62.190728229854|62.190728229854|62.190728229854|62.190728229854|62.190728229854|62.190728229854|62.190728229854|62.190728229854|62.190728229854|62.147194591467|60.717717187608|58.375239920842|58.156274543094|58.156274543094|58.156274543094|58.156274543094||58.156274543094|57.702347792836|57.594555366538|57.443477184986|57.443477184986|57.443477184986|57.443477184986|57.443477184986|57.443477184986|57.443477184986||57.443477184986|57.443477184986|57.443477184986|57.443477184986|57.443477184986|57.443477184986|57.443477184986|57.26997495516|56.848314316853|56.848314316853|56.848314316853|56.848314316853|56.848314316853|56.848314316853|56.848314316853|56.848314316853||56.848314316853|56.848314316853|56.848314316853|56.848314316853|56.848314316853|56.778125374167|56.667085215614|56.252316948623|55.981155116496|55.981155116496|55.981155116496|55.219059316248|54.983799194517|54.983799194517|54.518065584172|54.362378160086|54.362378160086|54.362378160086|54.362378160086|54.362378160086|54.209419506487|54.202396002444|54.202396002444|-57.892320999909|-57.892320999909|-57.892320999909|-57.892320999909|-57.892320999909|-57.892320999909|55.04097917399|55.04097917399|55.04097917399|55.04097917399|55.04097917399|55.04097917399|55.04097917399|55.04097917399|55.04097917399|55.04097917399|55.04097917399||55.04097917399|54.424700820018|54.345379784857|54.345379784857|54.345379784857|54.345379784857|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985||53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.818552796985|53.311447798041|53.271610351434|52.989566692634|52.78543594363|52.78543594363|52.78543594363|52.78543594363|52.78543594363|52.78543594363|52.78543594363||52.474827533328|50.658293342835|50.658293342835|50.658293342835|50.375324249539|50.291414701413|50.291414701413|50.291414701413|50.291414701413||50.116017301294|50.109183584554|49.720205398514|49.400504743737||49.300008415825|49.293232663316|49.293232663316|49.293232663316|49.293232663316|49.174053725689
00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE||32.774702141879||32.482871450978|32.439928448737|32.439928448737|28.470950617228|28.470950617228|28.470950617228|28.470950617228|28.470950617228|28.470950617228|28.470950617228|28.470950617228|28.470950617228|28.470950617228|28.470950617228|28.470950617228|28.238278616175|27.909475790908|-31.556191418329|-31.556191418329|-31.556191418329|-32.345768475708|-32.406409290297|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|28.919759032221|27.820011082723|26.80161851845|26.80161851845|26.435993111643|-30.338509466372|-30.338509466372|-30.338509466372|-30.338509466372|-30.338509466372|-30.338509466372|-30.338509466372|-30.338509466372|-30.88167773587|-32.06575299747|-32.987502961768|-33.905559015951|-34.195065128231|-34.997950932891||-34.997950932891|-36.081890103454|31.32596073606|31.32596073606|31.32596073606|30.91773478696|-35.433050051381|-35.433050051381|-35.433050051381|-35.433050051381|-35.433050051381|-35.433050051381|-35.433050051381|-35.506728785334|-35.506728785334|-35.971145951083|-35.971145951083|-36.127663863291|-36.282546765262|-36.282546765262|-38.303384735247|-38.326090580335|-38.326090580335|-38.326090580335|-38.326090580335|-38.326090580335|-38.396211365981|-39.453012179581|-40.267148609319|-40.267148609319|-40.267148609319|-40.267148609319|-40.267148609319|-40.267148609319|-40.267148609319|-40.267148609319|-40.267148609319|-40.267148609319|-40.827943611321|-40.882985645087|-40.882985645087||-41.881652573249|-42.141835878846|-42.834816931086|-43.208685131423|-43.465205955894|-44.861895243759|-45.96043699807|-46.231598097153|-46.349441865427|-46.349441865427||-46.52049059707|-47.168045624959|-48.508940812468|-48.682434846427|-50.114926445778|-50.133805924318|-51.107006370648|-51.365561286194|-52.126002171872|-52.126002171872|-52.576670385332|48.345645771058|47.274605708687|46.301393306473|46.301393306473|46.301393306473||46.301393306473|46.301393306473|46.301393306473|46.301393306473|46.078216327803|45.574684740853|45.334116413947|45.334116413947|44.63374037517|44.106467950649|44.106467950649|44.049687425634|-47.797930134705|-47.797930134705|-47.797930134705|-47.797930134705|-47.797930134705|-47.893606161466|-47.893606161466|-47.893606161466|-47.893606161466|-47.893606161466|-47.893606161466|-47.893606161466|-47.893606161466|-47.893606161466|-47.893606161466|-47.893606161466|-48.320952282339|-49.557870471605|-49.557870471605|-49.557870471605|-49.557870471605|-49.557870471605|-49.557870471605|-49.557870471605|-50.720744861638|46.091944965266|46.091944965266|46.091944965266||46.054939146995|44.871044658024|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.839758725566|-48.93028899873|43.835913690408|43.835913690408|43.835913690408|43.835913690408|43.835913690408|43.835913690408|43.452127492516|43.404909154624|43.404909154624|42.869897865422|42.658775355162|42.210584668916||41.748705577631|41.383280753846|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.238512715381|-45.419456809408|41.228856748719|41.228856748719|41.228856748719|41.228856748719|41.228856748719|41.228856748719||41.228856748719|41.228856748719|41.228856748719|41.228856748719|40.700396319649|40.005997733299|40.002971713522|40.002971713522|40.002971713522||39.900526118255|39.398805761571|39.398805761571|39.398805761571||39.398805761571|39.071698030095|38.604386047369|37.963761545823|37.385908699828|37.385908699828
00169|7951|/equities/baxter-intl|SnP500/R1000VALUE||-34.680363571612||-34.680363571612|-34.680363571612|-34.680363571612|-34.680363571612|-34.680363571612|-34.680363571612|-34.680363571612|-34.680363571612|-34.680363571612|-34.989848785895|-36.034275564107|-36.549195325544|-37.191882279372|-37.306535035213|-37.704637555047|-37.704637555047|-37.704637555047|-37.830257375114|-37.830257375114|-37.830257375114|-38.056951053796|-38.30720828182|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-38.407242016152|-39.220824987971|-40.229251207338|37.543570530312|37.543570530312|37.543570530312|37.543570530312|37.543570530312|37.543570530312|37.543570530312|37.543570530312|37.543570530312|37.543570530312|37.471466713368|37.143020079333|36.416788693426|36.416788693426|36.416788693426|36.285319668449|36.124244855948|35.65067839869|35.65067839869|35.65067839869||35.65067839869|35.526307797522|35.413343412016|35.413343412016|35.188158439634|34.347952974105|33.996660689006|33.996660689006|33.996660689006|33.996660689006|33.996660689006|33.996660689006|33.996660689006|33.996660689006|33.996660689006|33.996660689006|33.764020164767|33.764020164767|33.764020164767|33.764020164767|33.764020164767|33.764020164767|33.764020164767|33.692522057735|33.405440658158|33.149371092489|33.149371092489|33.123325075146|33.123325075146|33.123325075146|33.123325075146|33.123325075146|33.098694180378|32.878833811155|32.878833811155|32.878833811155|32.440369756874|32.352194573368|32.352194573368|32.352194573368|32.352194573368||-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293||-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293|-34.562068400293|-34.856519948012|-35.108604537124|-35.108604537124|-35.108604537124|-35.299430925833|-35.299430925833|-35.299430925833|-35.299430925833|-35.553811690528|-35.833402259835||-35.986363055392|-35.986363055392|-36.595126286794|-36.942083508492|-37.331482523813|-37.462481836626|-37.721090692226|-37.894265698|-38.002240020483|-38.413044433295|-38.593103281325|-38.609002925362|-38.998890613413|-39.594879705482|-39.981532395739|-40.343369921996|-41.119044684651|-42.063129979926|-42.063129979926|-42.063129979926|-42.063129979926|-42.063129979926|-42.063129979926|-42.063129979926|-42.063129979926|-42.063129979926|-42.063129979926|-42.333753990418|-42.550835741103|-43.266761502226|-43.967793898008|41.085624759584|41.085624759584|41.085624759584|41.085624759584|41.085624759584|41.085624759584|41.085624759584|41.085624759584|41.085624759584||40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.718251466713|40.563335683569|40.171483652045|39.702264034514|39.702264034514|38.958983384693|38.958983384693|38.958983384693|38.958983384693|38.958983384693|38.958983384693|38.918311820123|38.509274229706|38.509274229706|38.164194885559||37.900215590074|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.7215949017||37.7215949017|37.7215949017|37.7215949017|37.7215949017|37.591495827193|36.826021331229|36.826021331229|36.826021331229|36.826021331229||36.813633540911|36.657863800633|36.657863800633|36.657863800633||36.657863800633|36.657863800633|36.657863800633|36.559226747223|36.559226747223|36.559226747223
00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE||-234.31204648072||-235.726955675|-235.726955675|-235.726955675|-235.726955675|-235.726955675|-235.726955675|-236.47772245818|-241.18524541251|-241.37399111183|-243.55349191462|-244.32101007959|-244.32101007959|-244.32101007959|-244.32101007959|-244.32101007959|-244.32101007959|-244.32101007959|-244.32101007959|-244.32101007959|-244.43834629612|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-244.59879747108|-245.94581630645|233.92315996033|233.92315996033||232.08017834405|230.7324289611|228.40790243183|227.08023484585|226.8852635847|224.82418796601|224.44513405973|224.44513405973|224.44513405973|224.44513405973|224.44513405973|224.44513405973|224.44513405973|224.44513405973|224.44513405973|224.44513405973|224.44513405973|224.44513405973|224.44513405973|224.44513405973|224.44513405973|224.44513405973|224.44513405973|224.16236971941|223.01119230274|223.01119230274|223.01119230274|223.01119230274|-235.20532813387|-235.20532813387|-235.20532813387|-235.20532813387|-235.20532813387|-235.20532813387|-235.20532813387|-235.20532813387|-235.20532813387|-235.20532813387|-235.20532813387|-238.54071357864|-239.13674765845||227.9333151634|227.9333151634|227.9333151634|227.9333151634|227.9333151634|227.9333151634|227.9333151634|227.9333151634|227.9333151634|227.9333151634||227.9333151634|227.9333151634|227.9333151634|227.9333151634|227.9333151634|227.9333151634|227.9333151634|227.9333151634|226.7778390756|226.7778390756|226.7778390756|225.61704613|-235.46568423559|-235.46568423559|-235.46568423559|-237.45631886908||-239.95480454176|-242.91172486112|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.10955946848|-243.93114780993|-243.93114780993|-244.13654455865|-244.13654455865|-244.13654455865|-244.13654455865|-244.13654455865|-246.39755307|-249.88033782951|235.16318619552|235.16318619552|235.16318619552|235.16318619552|235.16318619552|235.16318619552|235.16318619552|235.16318619552|235.16318619552|235.16318619552||235.16318619552|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|-247.37291545626|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399||234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399||234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399|234.2595388399||234.2595388399|233.95776515388|233.00806788926|233.00806788926||232.95960044336|230.73844697158|-242.88121076809|-242.88121076809|-242.88121076809|-242.88121076809
00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE||466.85535876959||466.85535876959|461.85964216677|461.85964216677|456.66676515438|453.18008646715|453.18008646715|453.18008646715|453.18008646715|450.89792627481|450.27454963423|447.985850484|447.985850484|447.45706341755|445.36173712193|445.36173712193|445.36173712193|-461.02539394764|-462.76820742717|-468.68355716192|-469.75784474968|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-470.91333305785|-472.77035745997|-472.77035745997|-472.77035745997|-472.77035745997|-472.77035745997|-472.77035745997|-473.55201969565|-473.65765264848|-473.65765264848|-473.65765264848|-473.65765264848|-473.65765264848|-473.65765264848|-473.81664571076|-477.05927180482|-477.21863533869|458.3618506432|458.3618506432|458.3618506432|458.3618506432|458.3618506432|458.32928371435||454.33642811251|447.47658713076|444.91954234147|439.44393627405|437.7804346323|432.65884168943|429.25106867951|429.25106867951|429.25106867951|428.14230578919|422.23847032675|419.35952065927|412.97335723752|-436.74416441462|-436.74416441462|-436.74416441462|-436.74416441462|-436.74416441462|-436.74416441462|-436.74416441462|425.51502245316|425.51502245316|425.51502245316|425.51502245316|425.51502245316|425.51502245316|425.51502245316|425.51502245316|425.51502245316|425.51502245316|425.51502245316|425.51502245316|424.22723577694|419.563902518|412.82442585279|407.62216479303|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387||403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387||403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387||403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|403.18622389387|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.41101572307|-413.45351268924|-413.45351268924|-413.45351268924|-413.45351268924|-413.45351268924|-413.45351268924|-413.45351268924|-413.45351268924|-413.45351268924|-415.42756835262|-419.93587257588|-419.93587257588|407.45344033472|407.45344033472|407.45344033472|407.45344033472|407.45344033472|407.45344033472|407.45344033472|406.49801916802|406.21058288906||404.90120883886|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.14664967609|-419.18357962509|-419.18357962509|-419.18357962509|-422.29735775943|404.68546311131|404.68546311131|404.68546311131|404.68546311131|404.68546311131|404.68546311131|399.58275198131|394.23528940578|394.11752194717||390.27335643056|386.67756630848|384.75671337725|384.75671337725|384.75671337725|383.65522881217|382.66913986943|382.3762520766|377.58529080017|376.66004635078|374.31949865798|371.07295159327|371.07295159327|369.52749651825|369.52749651825|369.52749651825|366.53055168694|361.5994946858|357.19304883708|355.84995763219|355.84995763219|355.84995763219|355.84995763219|355.84995763219||355.84995763219|355.84995763219|355.84995763219|354.70050597099|354.40390284754|353.98730067531|353.98730067531|352.66639772301|351.92587480918||351.92587480918|351.92587480918|351.92587480918|351.92587480918||351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918|351.92587480918
00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE||-93.513148029105||-93.513148029105|-93.513148029105|-93.513148029105|-93.513148029105|-93.513148029105|-93.513148029105|-94.208500234569|-95.378122449259|-95.378122449259|-95.378122449259|-95.378122449259|-95.378122449259|-95.378122449259|-95.378122449259|-95.378122449259|-95.378122449259|-95.920386033936|-95.920386033936|-95.920386033936|-95.920386033936|-96.388979812811|-96.388979812811|-98.839977790195|-99.163588948057|-99.163588948057|-99.163588948057|-99.163588948057|-100.95218218146|-102.22247802418|-102.22247802418|-102.22247802418|-102.22247802418|-102.22247802418|97.325056567603|97.325056567603|97.325056567603|97.325056567603|97.325056567603|97.325056567603|97.325056567603|97.325056567603|97.325056567603|97.325056567603|95.998397949463|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168|93.742909893168||93.650014293504|93.650014293504|82.741574981838|82.741574981838|82.741574981838|81.152860989206|-87.2015961186|-87.2015961186|-87.2015961186|-87.2015961186|-87.2015961186|-87.2015961186|-87.2015961186|-87.2015961186|-87.2015961186|-87.2015961186|-87.2015961186|-87.2015961186|-87.2015961186|-87.2015961186|-90.109775174095|82.521582990686|82.521582990686|82.521582990686|82.521582990686|82.521582990686|82.521582990686|82.521582990686|82.521582990686|82.521582990686|82.521582990686|82.521582990686|81.386423965074|-87.841801626723|-87.841801626723|-87.841801626723|-87.841801626723|-87.841801626723|-87.841801626723|-87.841801626723|-87.841801626723||-87.841801626723|-87.841801626723|-90.002974809586|-90.629843857773|-90.629843857773|-92.245379504106|85.37910527272|85.37910527272|85.37910527272|85.37910527272||85.37910527272|83.270116054162|81.930720023547|81.930720023547|81.930720023547|81.930720023547|81.930720023547|81.930720023547|81.868803532294|80.826446249939|80.153269135132|79.370857171631|74.975956312392|73.848286063112|-74.89097467751|-74.89097467751||-74.89097467751|-74.89097467751|-76.578305841494|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-77.767145787687|-78.082103158601|-79.555114112042|-79.850254390754|-79.850254390754|-79.850254390754|-79.850254390754|-80.921388782966|-81.499601750361|-82.102332226421|-82.178553353594|-82.178553353594|-82.192412865213|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552||-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|-82.869496161552|76.595008369865|76.595008369865|76.595008369865|74.370007299253|72.395005940143|71.294452824795|70.817447837419|70.3684980665|70.3684980665|70.3684980665||70.3684980665|70.3684980665|70.3684980665|70.3684980665|70.3684980665|69.919493580685|69.919493580685|69.919493580685|69.919493580685|69.919493580685|69.919493580685|-75.643412250396|-75.643412250396|-75.643412250396|-75.643412250396|-75.643412250396|-75.643412250396|-75.643412250396|-75.643412250396|-75.643412250396|-75.643412250396|-76.291332908761|-76.291332908761|-77.462011439151||-79.309570230547|74.12317027732|74.12317027732|74.12317027732|74.12317027732|74.12317027732|74.12317027732|74.12317027732|74.12317027732||74.12317027732|73.706303275121|72.864225454344|72.168580447318||71.829445530524|71.829445530524|71.829445530524|71.829445530524|71.530825764002|71.530825764002
00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE||999.5116778223||999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|999.5116778223|985.60353118493|978.87444084567|966.49326163842|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|961.51873925212|960.35913926234|954.27958765152|944.31288412017|927.13208980475|911.08814218214|907.86699429201|907.86699429201|907.86699429201|907.86699429201|907.86699429201|906.40411192576|906.40411192576|906.40411192576|906.40411192576|904.58549803274|897.0650668517|892.53451234933|889.79440309865|886.86274025007|886.86274025007|871.17029732646|858.11305076747|857.21533110411|857.21533110411|857.21533110411|857.21533110411|857.21533110411|857.21533110411|857.21533110411|857.21533110411|857.21533110411|857.21533110411||857.21533110411|852.33701136676|850.44278254076|843.77974440835|-885.43794138801|-885.43794138801|-885.43794138801|-885.43794138801|-885.43794138801|-885.43794138801|-885.43794138801|-885.43794138801|-885.43794138801|-885.43794138801|-885.43794138801|-885.43794138801|-885.43794138801|-885.43794138801|-885.43794138801|-885.43794138801|836.37007802945|836.37007802945|836.37007802945|827.12399349193|814.55184321911|806.66934345986|806.66934345986|806.66934345986|806.66934345986|804.49065076913|804.49065076913|804.49065076913|804.49065076913|799.9319332171|799.9319332171|799.9319332171|789.87184609843|775.96038658832|766.44877616801|760.75062808668|760.75062808668||760.75062808668|760.75062808668|760.75062808668|760.75062808668|760.75062808668|760.75062808668|760.75062808668|760.75062808668|-792.86875136588|-792.86875136588||-792.86875136588|-792.86875136588|-792.86875136588|-792.86875136588|-792.86875136588|-792.86875136588|-792.86875136588|-792.86875136588|-792.86875136588|-792.86875136588|-792.86875136588|-792.86875136588|-792.86875136588|-792.86875136588|-796.87546267215|-809.24801842045||778.94164326457|778.94164326457|778.94164326457|778.94164326457|778.94164326457|778.94164326457|778.94164326457|778.94164326457|763.47625618807|761.03701717313|761.03701717313|-795.52741954506|-795.52741954506|-795.52741954506|-795.52741954506|-795.52741954506|-795.52741954506|-798.24204446873|-798.24204446873|-798.63612619623|-798.63612619623|-798.63612619623|-799.49584290668|-799.49584290668|-799.49584290668|-799.49584290668|-805.25730659878|-805.45148120893|-811.94576132047|-821.38919430031|-829.11853776465|-829.11853776465|-834.58086295139|-843.57178116122|-843.57178116122|-843.57178116122|-855.16318851355|794.77243063332|794.77243063332|794.77243063332||794.77243063332|788.84644578466|788.84644578466|788.84644578466|788.84644578466|788.84644578466|-838.89769959733|-838.89769959733|-841.42524279803|800.50859811806|800.50859811806|800.50859811806|800.50859811806|800.50859811806|800.50859811806|795.01668101442|790.46793745933|790.46793745933|788.75354257092|781.20869092162|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535||-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-813.91508521535|-814.82228299752|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592||779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592|779.23667932592||779.23667932592|779.23667932592|775.17186510389|768.06761256661||763.27209230491|763.09212593848|763.09212593848|763.09212593848|763.09212593848|763.09212593848
00174|19693|/equities/borgwarner|SnP500/R1000VALUE||-35.795070578664||-35.795070578664|-35.795070578664|-35.795070578664|-35.795070578664|-35.795070578664|-35.795070578664|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-35.927134060891|-36.174595435495|-36.253788400618|-36.328220606874|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|34.274777027731|33.113641735321|32.443724451249|32.443724451249|31.635556633342|31.635556633342|31.635556633342|-33.734920394408|-33.734920394408|-33.734920394408|-33.734920394408|-33.734920394408|-33.734920394408|-34.25185583696|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213||-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.580865848213|-34.593739390539|-34.994709624368|-35.290510748844|-35.557790967072|-35.584155613803|-35.584155613803|32.880237303448|32.880237303448|32.880237303448|31.7554093334|31.7554093334|31.7554093334|31.7554093334|31.7554093334|31.7554093334|31.7554093334|31.7554093334|31.7554093334|31.632952475208|31.441614547987|-33.567331006886|-33.567331006886|-33.567331006886|-33.567331006886|-33.567331006886|-33.75008951598|-33.756765751635||-34.066624282067|-34.066624282067|-34.430971382134|-34.504969117898|-34.587188294484|-34.704653584244|-35.224599860867|-35.224599860867|-35.224599860867|-35.224599860867||-35.224599860867|-35.224599860867|-35.224599860867|-35.990945629234|-36.195797253974|-36.195797253974|-36.507274523187|-36.840857162299|-36.840857162299|-36.840857162299|-37.230284298566|-37.230284298566|-37.230284298566|-37.230284298566|-37.398670396437|-37.635951112364||-37.635951112364|-37.755501931083|35.445718902128|35.445718902128|35.445718902128|35.445718902128|35.445718902128|35.445718902128|35.445718902128|35.445718902128|35.215520586987|35.008077319484|34.533088899961|34.533088899961|34.356764927297|33.77418469366|32.321315012338|-34.411051216099|-34.411051216099|-34.411051216099|-34.411051216099|-34.411051216099|-34.411051216099|-34.411051216099|-34.411051216099|-34.411051216099|-34.411051216099|-34.827281358478|-35.242534401943|-35.90453715118|33.314778641711|33.314778641711|33.314778641711|33.314778641711|32.920869328193|32.859096008633|32.859096008633|32.859096008633|32.859096008633|32.859096008633||32.552885751033|31.858760758798|31.124180736562|31.124180736562|30.938246150101|30.938246150101|30.43265127709|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.638197129623|-32.876971283262|-32.876971283262|-32.876971283262|-32.878478728737||-33.782476225391|-34.224723333801|-34.224723333801|-34.451081587965|-34.76321122344|-34.76321122344|-34.895511809275|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.139294101664|-35.243103718172|-35.363447533062|-35.522720930765||-36.14579902511|33.81781330628|33.81781330628|33.81781330628|33.81781330628|33.81781330628|33.81781330628|33.81781330628|33.81781330628||33.795624632778|33.603194443321|33.54744001664|33.406323393597||33.257303830003|32.801446089055|32.671052651169|32.413625003873|32.413625003873|32.413625003873
00175|8116|/equities/boston-ppty|SnP500/R1000VALUE||-84.59915487173||-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-84.59915487173|-85.084221541913|-86.38746607208|-86.38746607208|-86.38746607208|-86.38746607208|-86.38746607208|-86.38746607208|-86.38746607208|-86.38746607208|-86.38746607208|-86.844409968055|-87.598508651165|-89.90612009621|83.637695437558|83.637695437558|83.637695437558|83.637695437558|83.637695437558|83.637695437558|83.637695437558|83.637695437558|82.528016123382|82.164044522807|80.767829841557|78.347587949902|77.866767016682|77.21863120533|76.887960108327|76.887960108327|76.887960108327|76.887960108327|76.887960108327|76.887960108327|76.887960108327|76.887960108327|76.887960108327|76.887960108327|76.887960108327|76.887960108327|76.781921583666|76.781921583666|76.781921583666|75.876580351209|75.586752910984|74.968059349471|74.513126585676|72.217914393427|70.218932674187|70.218932674187|70.218932674187|70.218932674187|70.218932674187|70.023426599814|70.023426599814||70.023426599814|68.809359413069|68.601510001202|68.001678738795|68.001678738795|66.42158877607|65.333544244782|65.333544244782|65.333544244782|65.333544244782|65.333544244782|65.333544244782|65.333544244782|65.333544244782|65.333544244782|65.333544244782|65.333544244782|65.333544244782|65.333544244782|65.333544244782|65.333544244782|65.333544244782|65.333544244782|65.333544244782|64.976161628316|64.713331985613|64.713331985613|64.713331985613|64.713331985613|64.713331985613|64.713331985613|64.713331985613|64.713331985613|64.68092515749|63.913806256125|62.763123097761|60.085969252436|57.731424981793|57.731424981793|57.731424981793|57.731424981793||57.731424981793|57.717289437854|57.717289437854|57.717289437854|57.717289437854|57.717289437854|57.717289437854|57.70837920463|57.212866598146|57.212866598146||57.119851860489|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-61.918066618341|-64.296186470873||-64.63242830158|-65.522143405022|60.374147346536|60.374147346536|60.374147346536|60.374147346536|60.374147346536|60.374147346536|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.243895828214|-64.32348097338|-64.32348097338|-66.61942332071|-66.939218929678|-66.939218929678|-66.939218929678|-66.939218929678|-66.939218929678|-66.939218929678|-67.433838836341|-67.433838836341|-67.433838836341|-67.433838836341||-67.433838836341|-67.433838836341|-67.433838836341|-67.433838836341|-67.433838836341|-67.433838836341|-67.433838836341|-67.433838836341|-67.835788293126|-67.835788293126|-68.453375864297|-68.979907883869|-68.979907883869|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874||-69.045174326874|-69.045174326874|-69.045174326874|-69.045174326874|-70.273175423922|-70.273175423922|-70.273175423922|-70.273175423922|-70.273175423922|-70.273175423922|-70.820753302378|-72.526392634492|65.584933675883|65.584933675883|65.584933675883|65.371876837542|65.032640167663|65.0156093338|65.0156093338|65.0156093338|65.0156093338|65.0156093338|65.0156093338|65.0156093338||65.0156093338|65.0156093338|65.0156093338|64.986509691414|64.986509691414|64.986509691414|64.986509691414|64.986509691414|64.986509691414||64.986509691414|64.986509691414|64.986509691414|64.909131283785||64.909131283785|64.909131283785|64.909131283785|64.909131283785|64.909131283785|64.909131283785
00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE||86.136912378808||86.136912378808|86.136912378808|86.136912378808|86.136912378808|86.136912378808|85.261009888671|85.083068747016|84.721185360454|84.288252377246|84.288252377246|84.288252377246|83.507776180609|-88.480480364197|-88.480480364197|-88.480480364197|-88.480480364197|-88.480480364197|-88.480480364197|-88.480480364197|-88.480480364197|-88.480480364197|84.158072715189|84.158072715189|84.158072715189|84.158072715189|84.158072715189|84.158072715189|84.158072715189|83.541722877397|83.541722877397|83.541722877397|83.541722877397|83.541722877397|82.792469456873|82.251739134481|81.715748604054|81.715748604054|80.859977730904|80.515592703596|80.515592703596|80.458885681206|80.458885681206|80.35186097485|80.35186097485|80.35186097485|80.35186097485|80.35186097485|80.35186097485|80.111251564455|80.111251564455|80.01184914574|80.01184914574|80.01184914574|80.01184914574|79.435385311809|79.360165147093|79.360165147093|78.676300185816|78.202268199688|78.202268199688|78.202268199688|77.839743274854||77.832768169163|76.749188227916|76.263810752675|76.263810752675|75.784188509703|75.784188509703|75.784188509703|74.844929642942|74.586087274846|74.252227200729|73.672335083465|-77.999525559398|-77.999525559398|-77.999525559398|-77.999525559398|-77.999525559398|-77.999525559398|-77.999525559398|-77.999525559398|-77.999525559398|-78.983524951714|-78.983524951714|-78.983524951714|-79.609415117654|-79.635777599541|-79.635777599541|-79.635777599541|75.420121971025|75.420121971025|75.420121971025|75.420121971025|75.420121971025|75.420121971025|75.420121971025|75.420121971025|74.539516746792|74.539516746792|74.539516746792|74.539516746792|74.539516746792|74.539516746792||74.539516746792|74.539516746792|74.539516746792|74.539516746792|74.539516746792|74.539516746792|74.539516746792|74.539516746792|74.539516746792|74.258447018957||74.258447018957|74.258447018957|74.258447018957|74.258447018957|74.258447018957|74.203550276598|74.126721207124|73.908859270394|72.849392804372|72.76841832186|72.675628947059|72.675628947059|72.675628947059|72.675628947059|72.675628947059|72.675628947059||72.675628947059|72.675628947059|72.675628947059|72.675628947059|72.209589533054|71.330657274683|71.241844264622|70.875476086532|70.483518567643|70.483518567643|70.483518567643|69.935630832718|69.935630832718|69.935630832718|69.935630832718|69.935630832718|69.935630832718|69.935630832718|69.935630832718|69.935630832718|69.935630832718|69.935630832718|69.935630832718|66.177432215028|66.177432215028|66.177432215028|66.177432215028|66.177432215028|66.177432215028|66.177432215028|66.177432215028|66.177432215028|66.013657433016|66.013657433016|66.013657433016|66.013657433016|66.013657433016|66.013657433016|66.013657433016|66.013657433016||66.013657433016|65.576286799624|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.303058389148|65.294506235609|64.652307923058|64.652307923058|64.57145609615|64.345253359854|64.345253359854|64.345253359854|64.345253359854|64.345253359854|64.284171620541|63.642130991985|63.642130991985|63.642130991985||63.642130991985|63.259867718009|62.864572580421|62.651192540937|62.651192540937|62.651192540937|62.486507121198|62.486507121198|61.824140255678|61.824140255678|61.786414774511|61.372401405544|60.984056023724|59.030897701192|58.692108565357|58.570678531888|58.511720821096|58.511720821096|58.511720821096|58.511720821096|58.428856501792|58.363728666542|58.053866439659|57.876008276093||57.876008276093|57.297787829625|56.905877188827|56.207084739634|55.786760423392|55.751122048397|55.632358501244|55.362063882404|55.218781574339||55.218781574339|54.087534489201|53.888780526391|53.888780526391||53.888780526391|53.888780526391|53.888780526391|53.888780526391|53.888780526391|53.888780526391
00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE||48.739944925994||48.690803120615|48.690803120615|48.690803120615|48.062910376449|48.062910376449|48.062910376449|48.062910376449|48.062910376449|48.062910376449|48.062910376449|48.062910376449|48.062910376449|48.062910376449|48.062910376449|48.062910376449|48.062910376449|45.916733897561|45.916733897561|45.916733897561|45.916733897561|45.916733897561|45.916733897561|45.916733897561|45.916733897561|45.916733897561|45.916733897561|45.916733897561|45.916733897561|45.906370336076|45.482080228086|44.765920169879|44.136024165738|43.501136436052|42.782931475713|42.394923056578|42.280662373205|42.280662373205|42.280662373205|42.280662373205|41.66350066088|41.66350066088|41.66350066088|41.66350066088|41.66350066088|41.429447247169|41.338041473838|41.338041473838|41.338041473838|40.952119564093|40.952119564093|-44.287410821365|-44.287410821365|-44.287410821365|-44.287410821365|-44.287410821365|-44.287410821365|-44.982122939876|-45.766802834197|-47.169780146992|42.81129115463|42.81129115463|42.81129115463||42.81129115463|-45.806416952729|-45.806416952729|-45.806416952729|-45.806416952729|-45.806416952729|-45.806416952729|-45.806416952729|-45.806416952729|-45.806416952729|-45.806416952729|-45.806416952729|-45.806416952729|-45.806416952729|-46.509353704055|-46.848169188587|-47.862966171998|-48.702890015131|-48.702890015131|-48.702890015131|-51.159044690139|47.116117047667|47.116117047667|46.833462979395|46.502314413385|46.502314413385|46.502314413385|46.502314413385|46.502314413385|46.502314413385|46.502314413385|46.502314413385|46.502314413385|46.502314413385|45.710071392408|44.963136058771|44.126540879103|42.613100188411|41.484554418339|41.484554418339|41.484554418339||41.484554418339|40.936814199278|-43.801452084444|-43.801452084444|-43.801452084444|-43.801452084444|-43.801452084444|-43.801452084444|-43.801452084444|-43.801452084444||-43.801452084444|-43.801452084444|-43.801452084444|-44.634668584292|-45.184455454134|-45.184455454134|-45.428817073265|-45.434119922985|-45.434119922985|-45.434119922985|-45.434119922985|-45.434119922985|-45.434119922985|-45.434119922985|-45.434119922985|-46.21068841337||-46.732986252825|-47.489984504956|-48.134535251478|-48.550282410361|-49.278090931285|-50.042921977263|-50.042921977263|-50.042921977263|-50.738803604158|-51.042559441497|-51.056059600603|-51.056059600603|-52.438400641295|47.468443138498|46.268827048824|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-50.722757152067|-51.550625652132|-51.550625652132|-52.101805415482|47.93165250427|47.93165250427|47.93165250427|47.912288214033|47.912288214033|47.585227056266|47.585227056266|47.585227056266||47.585227056266|46.629141962|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.828875399143|-49.958446420895|-49.958446420895|-50.05796275058|-50.134403174879|-50.611560549738|-51.602844572069|-51.704826302001|-51.753259637594|-51.753259637594|-51.753259637594|-51.753259637594|-51.753259637594|-51.753259637594||-51.753259637594|-51.753259637594|-51.753259637594|-51.753259637594|50.434345716972|50.434345716972|50.434345716972|50.434345716972|50.434345716972|50.434345716972|50.434345716972|50.434345716972|50.434345716972|50.434345716972|50.388232660317|50.388232660317|49.362288634008|-53.152649581828|-53.152649581828|-53.152649581828|-53.152649581828|-53.152649581828|-53.152649581828|-54.369051920482||-55.055172568944|51.506905344747|51.506905344747|51.506905344747|51.506905344747|51.506905344747|51.506905344747|51.506905344747|51.506905344747||51.506905344747|51.506905344747|51.506905344747|51.506905344747||51.506905344747|51.506905344747|51.506905344747|51.506905344747|51.506905344747|51.506905344747
00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE||-60.685943603519||-60.685943603519|-60.685943603519|-60.685943603519|-60.685943603519|-60.685943603519|-60.685943603519|-60.685943603519|-60.685943603519|-61.585492875845|56.497965607322|56.497965607322|56.497965607322|56.497965607322|52.026607545693|52.026607545693|52.026607545693|51.676232267838|51.390410701705|51.390410701705|51.38045638609|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.343101816908|50.113341167552|50.113341167552|49.620311978771|48.717014157456|47.970847487099|47.829274892417|47.163176346337|47.163176346337|47.163176346337|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729|46.877943785729||46.634249139431|45.842021976707|45.842021976707|45.842021976707|45.842021976707|45.842021976707|45.842021976707|45.842021976707|45.842021976707|45.842021976707|45.766667066063|45.766667066063|45.766667066063|45.766667066063|45.766667066063|45.766667066063|45.766667066063|45.766667066063|45.766667066063|45.766667066063|45.766667066063|45.766667066063|45.766667066063|45.766667066063|45.766667066063|45.117407147582|41.687120773721|40.5717984861|39.870237828625|39.870237828625|39.870237828625|39.870237828625|39.16804345596|-42.412020539538|-42.412020539538|-42.412020539538|-42.412020539538|-42.412020539538|-42.412020539538|-42.412020539538|-42.412020539538||39.916849471605|39.916849471605|39.916849471605|39.916849471605|39.916849471605|39.916849471605|39.916849471605|39.916849471605|39.916849471605|39.916849471605||39.916849471605|39.916849471605|39.916849471605|39.916849471605|39.916849471605|39.754046713805|-42.795730401778|-42.795730401778|-42.795730401778|-42.795730401778|-42.795730401778|-42.795730401778|-42.795730401778|-42.795730401778|-42.910536238114|-43.478651307865||-43.975444448043|-44.555494348262|-45.146256173158|-45.475771917794|-46.212801630733|-46.587002524003|-46.636958099912|-46.636958099912|-46.636958099912|-46.636958099912|-46.636958099912|-46.636958099912|-46.636958099912|-46.880784327797|-47.06202825866|-47.06202825866|-47.06202825866|-47.276145027322|-47.627825894005|-48.31713109503|-48.31713109503|-49.438479375947|-50.65818961256|-50.65818961256|-50.65818961256|-50.65818961256|-50.65818961256|-50.804100281588|-51.11344534224|-51.482716733281|-51.540241645512|-52.739436492586|-53.510484864606|-53.754394363343|-53.754394363343|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467||51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.226472808467|51.094971923417|50.673855971833|50.207060707432|49.777846324026|48.456496754818|48.393606335513|47.988131202809|47.988131202809|47.988131202809|47.988131202809|47.988131202809|47.988131202809|47.556535788766|-51.081983718991|-51.081983718991||-51.081983718991|-51.081983718991|-51.081983718991|-51.081983718991|-51.081983718991|-51.081983718991|-51.081983718991|-51.081983718991|-51.081983718991|-51.081983718991|-51.119455031554|-51.119455031554|-52.106062655096|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224||48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224|48.990014388224||48.849680678098|48.849680678098|48.849680678098|48.849680678098||48.849680678098|48.849680678098|48.849680678098|48.849680678098|-51.877602380949|-51.877602380949
00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE||-42.822805770751||-42.822805770751|-42.822805770751|-42.822805770751|-42.822805770751|-42.822805770751|-42.822805770751|-43.013117031384|-43.464163505492|-43.464163505492|-43.464163505492|-43.464163505492|-44.005180689425|-44.519091443586|-44.743432606114|-45.548814973183|-46.017017586306|-46.707796979034|-47.318661504414|-47.515735844138|-48.189705349077|-49.470228275844|46.560295195846|46.560295195846|46.560295195846|46.560295195846|46.560295195846|46.560295195846|46.560295195846|46.560295195846|46.560295195846|46.145239189232|46.052283301915|46.052283301915|46.052283301915|46.052283301915|46.052283301915|46.052283301915|46.052283301915|46.052283301915|46.052283301915|46.052283301915|46.052283301915|45.994202312458|45.128131711865|45.128131711865|45.128131711865|45.128131711865|45.128131711865|45.128131711865|45.128131711865|44.415425870578|44.249917557681|43.772635304094|43.283749838445|43.283749838445|43.283749838445|43.283749838445|43.283749838445|43.283749838445|43.283749838445|43.283749838445|43.283749838445||43.283749838445|43.283749838445|43.283749838445|43.283749838445|43.283749838445|42.875276852287|42.632289157283|42.632289157283|42.463443373912|42.463443373912|42.156112787745|42.156112787745|42.139419041457|42.139419041457|42.139419041457|42.139419041457|42.139419041457|42.139419041457|42.139419041457|42.139419041457|42.139419041457|42.139419041457|42.139419041457|42.139419041457|42.139419041457|42.023799960682|41.424779539714|-44.791280651301|-44.791280651301|-44.791280651301|-44.791280651301|-44.791280651301|-44.791280651301|-44.791280651301|-44.791280651301|-44.791280651301|-44.791280651301|-44.791280651301|-44.791280651301|-45.028923140863|-45.059177304749||-45.340150940687|-45.342946489951|-46.069384319143|-46.222095629194|-46.238441198643|-46.259877256522|-46.259877256522|-46.259877256522|-46.259877256522|-46.259877256522||-46.259877256522|-46.259877256522|-46.259877256522|-46.259877256522|-46.454031101433|-46.454031101433|-46.968646278611|-47.063272543984|-47.063272543984|-47.063272543984|-47.063272543984|-47.063272543984|-47.063272543984|-47.063272543984|-47.310024548722|-48.023361101363||-48.952900664248|-49.271000721099|-49.765110375865|-49.765110375865|-49.765110375865|-49.765110375865|-49.765110375865|-49.765110375865|-49.765110375865|-49.765110375865|-49.765110375865|-49.765110375865|-49.765110375865|-49.795680763968|-49.896180626144|-49.896180626144|-49.896180626144|-49.969646131981|-50.716829366142|-50.735837288175|-50.735837288175|-51.004264747075|-51.313904350523|-51.611612635782|-51.611612635782|-51.656591522756|-51.656591522756|-51.880658163033|-52.040073833424|-52.452348136856|-52.628163867476|-52.921385300603|-52.921385300603|-53.647412525776|-53.775635228293|-53.949543937198|-53.96135200884|-53.96135200884|-53.96135200884|-54.313724352542||-54.371426762463|-54.371426762463|-54.371426762463|-54.417697682779|-54.968551811025|-55.945336218725|-56.102040048055|-56.334489128779|-57.221931958409|-57.695479207803|-57.863865752539|-58.803324482531|-59.439248161946|-59.769998598287|-59.769998598287|-60.521663295108|-60.899069268259|56.961310432186|56.525346806568|56.224272254355|55.653636618066|55.382431542997|55.382431542997|55.382431542997|55.382431542997|55.382431542997|55.382431542997|54.913417750073||54.717874665472|54.487916252584|53.936882736548|53.936882736548|53.936882736548|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-57.305402045096|-58.172390466095||-58.203476476524|-58.203476476524|-58.416576444187|-58.416576444187|-58.691440435558|-58.767856646809|-59.417135694371|-59.417135694371|-59.417135694371||-59.417135694371|-59.417135694371|-59.417135694371|-59.417135694371||-59.417135694371|-59.417135694371|-59.417135694371|-59.417135694371|-59.417135694371|-59.417135694371
00180|7964|/equities/campbell-soup|SnP500/R1000VALUE||43.819071153667||43.819071153667|43.710633758997|-45.975157349045|-45.975157349045|-45.975157349045|-45.975157349045|-45.975157349045|-46.21878496004|-46.476427351908|-46.675218001653|-46.675218001653|-47.089688821688|-47.728442823022|-47.728442823022|-47.95160448455|-48.441506991487|-48.441506991487|-48.441506991487|-48.451119989931|-48.754561029318|-48.754561029318|-49.198237592959|-49.198237592959|-49.198237592959|-49.334738557456|-49.334738557456|-49.654709304834|-49.801778052016|-49.801778052016|-49.801778052016|-49.801778052016|-49.801778052016|-49.801778052016|-49.801778052016|-49.801778052016|-49.801778052016|-49.801778052016|-49.801778052016|-49.801778052016|-49.854197208267|-50.637441096683|-51.416045544302|-51.823939612348|48.980320155767|48.980320155767|48.980320155767|48.980320155767|48.980320155767|48.980320155767|48.980320155767|48.980320155767|48.980320155767|48.980320155767|48.980320155767|48.980320155767|48.980320155767|48.980320155767|48.980320155767|48.762864463304|48.762864463304|48.255959370373|48.085922300966||48.085922300966|48.085922300966|48.085922300966|48.085922300966|48.085922300966|48.085922300966|47.773110828468|47.773110828468|47.086233202693||46.167920970454|46.167920970454|46.167920970454|46.117260041172|46.117260041172|46.117260041172|46.117260041172|46.117260041172|46.117260041172|46.117260041172|45.355566305512|45.294763034071|45.294763034071|45.294763034071|45.294763034071|45.294763034071|45.294763034071|45.294763034071|45.294763034071|45.294763034071|45.294763034071|45.294763034071|44.328069944609|43.396743848841|43.282769518773|43.282769518773|43.144222625587|43.144222625587|42.846025604152|42.846025604152|42.846025604152||42.846025604152|42.846025604152|42.846025604152|42.349471562597|42.320676290172|42.320676290172|42.320676290172|42.320676290172|-45.23172814172|-45.23172814172||-45.23172814172|-45.23172814172|-45.23172814172|-45.23172814172|-45.23172814172|-45.23172814172|-45.23172814172|-45.74175310716|-45.74175310716|-45.74175310716|-45.74175310716|-45.74175310716|-45.74175310716|-45.74175310716|-46.17666870339|-46.976300093678||44.325494341881|44.325494341881|44.325494341881|44.325494341881|44.325494341881|44.308327309325|44.168742778635|44.168742778635|44.168742778635|43.903048438867|43.416941641893|43.416941641893|43.416941641893|43.416941641893|43.416941641893|43.416941641893|43.416941641893|43.141307114452|43.141307114452|43.141307114452|43.141307114452|43.141307114452|42.89029397946|-45.296868163866|-45.296868163866|-45.296868163866|-45.296868163866|-45.296868163866|-45.296868163866|-45.296868163866|-45.50568626382|42.423834435976|42.423834435976|42.423834435976|42.423834435976|42.423834435976|42.423834435976|42.423834435976|42.423834435976|42.403928139515||42.246253281509|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634|-44.097487062634||-44.097487062634|-44.097487062634|-44.097487062634|-45.001250931291|-45.001250931291|-45.304444521299|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757||42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.557870698757|42.47646399304||42.47646399304|42.47646399304|42.47646399304|42.47646399304||42.47646399304|42.47646399304|42.47646399304|42.47646399304|42.47646399304|42.47646399304
00181|8250|/equities/capital-one|SnP500/R1000VALUE||181.34047571916||179.65552888202|178.26809168179|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|177.9214562363|153.79950850221|153.79950850221|153.79950850221|153.79950850221|153.79950850221|153.510550044|153.510550044|153.510550044|149.48136860027|149.48136860027|149.48136860027|149.48136860027|149.48136860027|149.48136860027|148.28317722893|147.237422568|145.27201038643|143.69183303299|141.01925607724|140.97586294581|140.97586294581|140.97586294581|140.51356733009|140.51356733009|140.51356733009|140.51356733009|140.51356733009|140.51356733009|140.51356733009|140.51356733009|140.51356733009|140.51356733009|139.5300860688|137.57898238466|-148.01352130283|-148.01352130283|-148.01352130283|-148.01352130283|-148.01352130283|-148.01352130283|137.29301642652|137.29301642652|137.29301642652|137.29301642652|137.29301642652|137.29301642652||137.03390714058|134.98628215137|-144.89826209841|-144.89826209841|-144.89826209841|-144.89826209841|-144.89826209841|-144.89826209841|-144.89826209841|-144.89826209841|-144.89826209841|-144.89826209841|-144.89826209841|-144.89826209841|-145.16315218885|-145.16315218885|-145.16315218885|-145.16315218885|-145.16315218885|-145.16315218885|-152.00850833213|141.85147429941|141.85147429941|140.43108316525|140.06685073582|140.06685073582|140.06685073582|140.06685073582|140.06685073582|140.06685073582|140.06685073582|140.06685073582|139.66205223631|137.38116718477|133.65963190072|-141.7294637713|-141.7294637713|-141.7294637713|-141.7294637713|-141.7294637713|-141.7294637713||-141.7294637713|-141.7294637713|-141.7294637713|-141.7294637713|-141.7294637713|-141.7294637713|-141.7294637713|-141.7294637713|-141.7294637713|-141.7294637713||-141.7294637713|-141.7294637713|-141.7294637713|-141.7294637713|-141.7294637713|-141.7294637713|-141.7294637713|-141.7294637713|-141.7294637713|-141.7294637713|-141.92190857484|-141.92190857484|-141.92190857484|-141.92190857484|-141.92190857484|-143.94878642376||-144.99591002415|-144.99591002415|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|138.49057771815|135.18437790488|-146.56392578891|-146.56392578891|-146.56392578891|-146.76518572493|138.72354319396|138.72354319396|138.72354319396|138.72354319396|138.72354319396|138.72354319396|138.72354319396|138.72354319396|138.72354319396|138.72354319396|138.72354319396||138.72354319396|135.0936622918|134.46090771048|134.46090771048|134.46090771048|134.46090771048|132.63066658745|132.63066658745|132.63066658745|132.63066658745|132.63066658745|132.63066658745|131.06375487392|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246||129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.7783745246|129.5320799568|126.90148488446|125.08997791524|124.53222659282|124.53222659282|124.53222659282|124.53222659282|124.53222659282|124.53222659282|124.53222659282||124.53222659282|124.53222659282|124.53222659282|124.53222659282|124.53222659282|124.53222659282|124.53222659282|124.53222659282|124.53222659282||124.53222659282|124.33072580952|123.125246627|122.39529724365||122.39529724365|122.39529724365|122.39529724365|122.39529724365|122.01838345269|120.02320231044
00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE||20.377261254335||19.800290210539|-23.515845355302|-23.515845355302|-23.515845355302|-23.515845355302|-23.730569299458|-23.730569299458|-23.730569299458|-23.730569299458|-23.730569299458|-23.730569299458|-24.212853997282|-25.228863354734|-25.228863354734|-25.615008214281|-25.615008214281|-25.615008214281|-25.748276570923|-25.748276570923|-25.748276570923|-26.703084684618|-28.278983461865|-29.049981501377|-30.388868016971|40.576395883882|40.576395883882|40.576395883882|40.576395883882|40.576395883882|40.576395883882|40.576395883882|40.557107597285|40.416786676969|40.363653719785|39.991836084659|39.960374529423|39.47641423815|39.235017073083|39.006574061102|38.576082868252|38.503002460692|38.503002460692|36.853029789631|35.979589636794|35.452585500366|35.452585500366|35.452585500366|35.452585500366|35.452585500366|35.452585500366|35.452585500366|35.452585500366|35.438837364877|35.438837364877|35.438837364877|34.894652820919|33.847948155242|33.754324302143|33.754324302143|33.754324302143|33.754324302143|33.519228969908||33.519228969908|33.347476361964|33.159418078234|33.002215763142|33.002215763142|32.816628134042|32.632920437157|31.93268752661|30.484645744491|30.484645744491|-32.592198010716|-32.592198010716|-32.592198010716|-32.592198010716|-32.726886771821|-33.55154082367|-34.53884653139|-34.53884653139|-34.53884653139|-34.53884653139|-34.91093989531|-35.258823089245|-35.260405055752|-35.260405055752|-35.260405055752|-35.260405055752|-35.260405055752|-35.402722773807|33.568607853493|33.568607853493|33.568607853493|33.568607853493|33.568607853493|33.568607853493|33.568607853493|33.568607853493|32.666787622859|32.104929922345|31.923369299838|31.580963014971|31.226004605689||31.226004605689|31.224266199906|31.224266199906|-33.548495572591|-33.548495572591|-33.548495572591|-33.548495572591|-33.548495572591|-33.548495572591|-33.548495572591||-33.776351934631|-33.776351934631|-33.776351934631|-34.101501577385|-34.653335060552|-35.098706631611|-35.563562186505|-35.796440318718|-35.963627748662|-35.963627748662|-35.963627748662|-35.963627748662|-35.963627748662|-35.963627748662|-36.279033374978|-36.598668946373||-36.93354446529|-36.935604223925|-37.417339891546|-37.73593244989|-38.291792238633|-38.387181958294|-38.387181958294|-38.387181958294|-38.387181958294|-38.387181958294|-38.387181958294|-38.387181958294|-38.387181958294|-38.387181958294|-38.387181958294|-38.387181958294|-38.387181958294|-38.394562851733|-38.394562851733|-38.394562851733|-38.394562851733|-38.394562851733|-39.403625209404|-40.476251928092|-41.505996897389|-41.505996897389|-41.505996897389|-42.156663261706|-42.633516668009|-43.203646405155|-43.203646405155|-44.613496709327|-45.467217048517|-45.829408840461|-45.92212062867|-46.442612711936|-46.592057646719|-46.592057646719|-46.592057646719|-46.592057646719||-46.592057646719|-46.592057646719|-46.592057646719|-46.766620677276|-47.068354122687|-47.399838015822|-47.510694434756|-47.510694434756|-47.510694434756|-47.510694434756|-47.510694434756|-47.510694434756|-47.510694434756|-47.510694434756|-47.510694434756|-47.510694434756|-47.510694434756|-47.561886878801|-47.561886878801|-47.841096555737|-48.010108377699|-48.16163699071|-48.219107807128|-48.292898801133|-48.581120865395|-48.731644092721|-48.897935864916|-48.897935864916||-48.897935864916|-48.897935864916|-48.897935864916|-48.897935864916|-48.897935864916|-48.897935864916|-48.897935864916|-48.897935864916|-48.973817822658|-49.372075183881|-49.665918676602|-50.022686367285|-50.32703977657|-50.32703977657|-50.32703977657|-50.32703977657|-50.57615413746|-50.951877382958|49.476794958685|49.476794958685|49.476794958685|49.476794958685|49.476794958685|49.476794958685||49.476794958685|49.476794958685|49.434770955613|49.24965473405|49.24965473405|49.117392182256|49.057149071097|49.057149071097|49.057149071097||49.057149071097|49.057149071097|48.994898631175|48.800443889917||48.393899460145|48.393899460145|48.393899460145|48.178972731669|48.178972731669|48.178972731669
00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE||115.33489332146||115.33489332146|115.33489332146|115.33489332146|115.33489332146|115.33489332146|115.33489332146|115.33489332146|115.33489332146|115.33489332146|115.33489332146|115.33489332146|114.89654827059|113.5800524811|111.31616667687|109.68129729097|109.47147246906|109.47147246906|109.47147246906|109.47147246906|-113.23619342834|-113.53769382934|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-114.96978047425|-115.00096371594|-115.00096371594|-115.00096371594|-115.00096371594|-115.00096371594|-115.00096371594|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159|108.82768209159||107.1874202907|106.19602756367|105.30891609044|104.16268454493|103.70075686112|103.70075686112|103.62247893694|102.75203204026|101.68847061516|101.68847061516|100.82446094488|99.120160420422|99.120160420422|96.618831257967|96.618831257967|96.618831257967|96.618831257967|96.618831257967|96.618831257967|96.618831257967|96.618831257967|96.618831257967|95.202498971254|93.602225792442|-100.19489846031|-100.19489846031|-100.19489846031|-100.19489846031|-100.19489846031|-100.19489846031|-100.19489846031|-100.19489846031|-100.19489846031|-100.19489846031|-100.19489846031|-100.19489846031|-100.19489846031|-101.5836124928|-101.66699235135|-101.66699235135|-101.66699235135||-102.45471591081|-103.44301498296|-105.14168726473|-105.61160328082|99.186355303625|99.186355303625|99.186355303625|99.186355303625|98.486547562934|98.486547562934||96.557558374777|94.723182973026|94.723182973026|93.65123442451|-100.55316477909|-100.55316477909|-100.55316477909|-100.55316477909|-100.55316477909|-100.55316477909|-100.55316477909|-100.55316477909|-100.55316477909|-100.55316477909|-100.55316477909|-100.55316477909||-101.59852018505|-102.05446529554|-102.21996243978|-103.17773833302|-103.82343795497|-103.82343795497|-103.82343795497|-103.82343795497|-104.40382223878|-105.12822764185|-105.12822764185|-105.12822764185|-105.98913619549|-106.4898784164|-106.58680338367|-107.67192514683|-107.67192514683|-107.67192514683|-108.50186134208|-108.87485224261|-109.54594491868|-109.65020098777|-109.65020098777|-109.65020098777|-109.90100346773|-111.18683019201|-111.18683019201|-111.18683019201|-111.18683019201|-111.18683019201|-111.18683019201|-113.06812249864|-113.61736129881|-114.01817601655|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719||108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.43247028719|108.09135433182|107.56004876608|107.56004876608|107.56004876608|107.56004876608|107.56004876608|107.479706335|105.54649199373|104.23832362367|104.22997848136|104.22997848136|-110.16982882907|-110.16982882907|-110.16982882907|-110.16982882907||-110.16982882907|-110.16982882907|-110.16982882907|-110.16982882907|-110.16982882907|-110.16982882907|-110.16982882907|-110.16982882907|-110.16982882907|-110.16982882907|-110.16982882907|103.53848952285|103.53848952285|100.73081969146|100.71980411613|100.5393816225|100.5393816225|100.5393816225|100.5393816225|100.5393816225|100.5393816225|100.5393816225|100.5393816225|100.32784016622||-105.88879869649|-105.88879869649|-105.88879869649|-105.88879869649|-105.88879869649|-105.88879869649|-105.88879869649|-105.88879869649|-105.88879869649||-105.88879869649|-106.13533251229|-106.23925910993|-106.53752953657||-106.53752953657|-106.53752953657|-106.53752953657|-107.28330619422|-107.28330619422|-107.28330619422
00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE||78.560338587531||78.560338587531|77.703192433909|77.703192433909|75.267992559622|73.575378056624|73.575378056624|73.575378056624|73.575378056624|73.575378056624|73.575378056624|72.610974228226|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.189947223938|-77.641233942679|-77.641233942679|-77.641233942679|-77.641233942679|-77.641233942679|-77.641233942679|-77.641233942679|-77.641233942679|-78.600261394372|-79.546403770303|-79.650445598867|-81.81882608655|-81.82758393026|-81.865130699054|-81.865130699054|-81.865130699054|-81.865130699054|-81.865130699054|-81.865130699054|-82.601259960483|-82.981303377109|-82.981303377109|-82.981303377109|-82.981303377109|-82.981303377109|-82.981303377109|-82.981303377109|-82.981303377109|-82.981303377109|-84.666728093842|79.138097462236|79.138097462236|79.138097462236|79.138097462236|79.138097462236||79.138097462236|79.138097462236|79.138097462236|79.138097462236|79.138097462236|77.253164592914|-82.821637932536|-82.821637932536|-82.821637932536|-82.821637932536|-82.821637932536|-82.821637932536|-82.821637932536|-82.821637932536|-82.821637932536|-83.262928662562|-83.633808438274|-83.709001597354|-83.709001597354|-83.709001597354|-86.436673120866|78.515282672853|78.515282672853|77.190313385825|76.604516822873|76.591974847032|76.591974847032|76.591974847032|76.591974847032|76.591974847032|76.591974847032|76.591974847032|76.591974847032|76.28997189967|74.679973575453|72.806868155037|72.806868155037|68.616520545256|67.548168538991|67.548168538991|67.548168538991||67.548168538991|67.548168538991|67.548168538991|67.548168538991|66.562961974611|-73.249960412012|-73.249960412012|-73.249960412012|-73.249960412012|-73.249960412012||-73.249960412012|-73.249960412012|-73.249960412012|-73.249960412012|-73.249960412012|-73.249960412012|-73.249960412012|-73.249960412012|-73.249960412012|-73.249960412012|-73.249960412012|-73.249960412012|-73.249960412012|-73.249960412012|-73.249960412012|-74.945466558416||-74.945466558416|-75.009752000128|-76.714169092482|69.946023318662|69.946023318662|69.946023318662|69.946023318662|69.946023318662|69.946023318662|68.138467309093|-73.740116211637|-73.740116211637|-73.740116211637|-73.740116211637|-73.740116211637|-73.740116211637|-73.740116211637|-74.334017962067|-74.465294327834|-74.99357699802|-74.99357699802|-74.99357699802|-74.99357699802|-74.99357699802|-74.99357699802|-75.620640854598|-76.523848538665|-77.429057020907|-77.893394994476|-79.360993861863|-80.388327598251|-80.715918010779|-86.572130461874|-87.268307327655|-87.268307327655|-87.268307327655|-88.822838915086|81.830893409377|81.830893409377|81.830893409377||81.830893409377|80.520990676489|80.416101158555|79.878450275456|79.715117429136|78.919898746675|76.708452839873|76.708452839873|76.708452839873|76.708452839873|76.708452839873|76.708452839873|75.922319923765|75.922319923765|75.922319923765|74.589803628266|74.506451002029|73.22855755054|73.098394141849|71.695888208087|71.695888208087|69.591540944505|69.560795237825|69.560795237825|69.560795237825|69.560795237825|69.560795237825|69.560795237825||69.560795237825|69.560795237825|69.560795237825|69.560795237825|69.560795237825|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.121980213479|-76.012201017092||-78.089112698977|-78.271232856584|-78.853869823695|-79.223187980917|-79.633168046894|-79.633168046894|-79.633168046894|72.115187045663|72.115187045663||72.115187045663|72.115187045663|72.115187045663|72.115187045663||72.115187045663|72.115187045663|69.037171883751|69.037171883751|68.098607316637|68.098607316637
00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE||23.5588269915||23.368696394432|23.332440154275|23.241045281314|23.215427289067|23.215427289067|23.053808090486|22.634206968791|22.634206968791|22.634206968791|22.634206968791|22.60499033028|22.476700719795|22.314946210606|21.997717685416|21.912464480615|21.861071115309|20.39009840143|20.39009840143|20.39009840143|20.39009840143|20.093861482275|20.093861482275|20.093861482275|19.474432854142|19.474432854142|19.474432854142|19.474432854142|19.474432854142|19.474432854142|19.474432854142|19.407148365937|19.101497231548|18.434996841652|18.434996841652|17.871106834657|17.542341995512|17.297406123239|17.297406123239|17.297406123239|17.297406123239|17.297406123239|17.297406123239|17.297406123239|17.297406123239|17.297406123239|17.297406123239|17.297406123239|17.297406123239|17.181562766056|17.164515133942|16.733071561483|16.341746802493|15.838051684879|15.505056787622|15.154780600172|15.154780600172|15.154780600172|15.154780600172|15.154780600172|15.154780600172|15.154780600172|15.154780600172||15.154780600172|15.154780600172|15.154780600172|15.154780600172|14.867534025622|14.32948272329|-16.569058708001|-16.569058708001|-16.569058708001|-16.569058708001|-16.569058708001|-16.569058708001|-16.569058708001|-16.569058708001|-16.569058708001|-16.569058708001|-16.569058708001|-16.613108076743|-16.613108076743|-16.613108076743|-17.209008974159|-18.344731854426|-19.041924740459|17.062952709822|17.062952709822|17.062952709822|17.062952709822|17.062952709822|17.062952709822|16.971494578157|16.971494578157|16.971494578157|16.971494578157|16.971494578157|16.947513646374|16.947513646374|16.947513646374|16.947513646374|16.947513646374|16.947513646374|16.947513646374||16.947513646374|16.947513646374|16.947513646374|16.947513646374|16.518903063944|16.234615219093|15.453461528328|-17.196104310202|-17.196104310202|-17.196104310202||-17.196104310202|-17.196104310202|-17.386227102465|15.401551552532|15.401551552532|15.163117941694|15.163117941694|15.163117941694|15.163117941694|15.135686406909|14.856318060357|14.779240596176|14.779240596176|14.779240596176|14.779240596176|14.779240596176||14.779240596176|14.779240596176|14.779240596176|14.779240596176|14.507489138048|-15.456021976665|-15.456021976665|-15.456021976665|-15.456021976665|-15.456021976665|-15.456021976665|-15.456021976665|-15.456021976665|-15.6814134388|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-15.726319046198|-16.232576921448|-16.307862682326|-16.587486606156|-16.863107299916|-16.863107299916|-16.863107299916|-16.863107299916|-17.330780647556|-17.330780647556|-17.521631719381|15.90100525344||15.90100525344|15.90100525344|15.90100525344|15.90100525344|15.620005379392|15.537229708249|15.035345671462|15.035345671462|15.035345671462|15.035345671462|15.035345671462|15.035345671462|14.624351792693|14.624351792693|14.624351792693|-16.250839399532|-16.250839399532|-16.250839399532|-16.250839399532|-16.250839399532|-16.250839399532|-16.250839399532|-16.250839399532|-16.250839399532|-16.250839399532|-16.250839399532|-16.250839399532|-16.345932350375||-16.716036277587|-16.961464494313|-16.961464494313|-16.964960515328|-17.350938929241|-17.350938929241|-17.570565476595|-17.879606369004|-17.99095072003|-18.109683239459|-18.109683239459|-18.109683239459|-18.109683239459|-18.109683239459|-18.109683239459|-18.109683239459|-18.287980622715|-18.456140061954|-18.544022053193|-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101||-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101|17.232175840481||17.232175840481|17.232175840481|17.232175840481|17.232175840481||17.232175840481|17.141114185055|17.141114185055|17.141114185055|17.141114185055|17.141114185055
00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE||204.21648674365||204.21648674365|200.17554177571|-214.14455549501|-214.14455549501|-214.14455549501|-214.14455549501|-214.14455549501|-214.14455549501|-214.14455549501|-214.14455549501|-214.14455549501|-214.14455549501|-214.14455549501|-214.14455549501|-215.87476029404|-215.87476029404|204.22189942184|204.22189942184|204.22189942184|204.22189942184|204.22189942184|204.22189942184|204.22189942184|204.22189942184|204.22189942184|202.00435912539|202.00435912539|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|201.25931935165|200.50975956027|200.50975956027|200.50975956027|200.50975956027|200.50975956027|200.50975956027|200.50975956027|200.50975956027|200.50975956027|200.50975956027||200.50975956027|200.50975956027|200.50975956027|200.50975956027|199.29251018172|195.73390108352|195.54322291751|193.29635547421|191.49816728987|190.07963378073|188.43913002075|188.43913002075|188.43913002075|188.31788640929|188.31788640929|188.31788640929|188.31788640929|183.00264491982|182.86849360937|182.86439594157|177.7437905617|176.12996029969|176.12996029969|176.12996029969|176.12996029969|176.12996029969|175.40586149394|175.40586149394|175.40586149394|175.40586149394|174.34484759635|171.55927839617|166.49197335089|-177.56306727495|-177.56306727495|-177.56306727495|-177.56306727495|-177.56306727495|-177.60896601242|-177.83947161793|-177.83947161793||-177.83947161793|-177.83947161793|-177.83947161793|-177.83947161793|-177.83947161793|-177.83947161793|-177.83947161793|-177.83947161793|-177.83947161793|-177.83947161793||-177.83947161793|-177.83947161793|-177.83947161793|-179.02218987279|-181.83084542866|-181.83084542866|-181.83084542866|-182.73339120394|-182.73339120394|-183.83458456328|-183.83458456328|-183.83458456328|-184.37732245448|-186.17924591703|-186.63425399273|-186.63425399273||-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-186.63425399273|-188.43027783996|-188.73045949148|-188.73045949148|-188.97273836321|-189.04361025926|-189.04361025926|-189.04361025926|-189.04361025926|-189.04361025926|-189.04361025926|-189.04361025926|-189.04361025926||-189.04361025926|-189.04361025926|-189.3801217304|-191.21736073343|-192.86928902564|-193.39628394957|-193.39628394957|-193.94049116052|-193.94049116052|-193.94049116052|-194.36165328464|-195.88025692903|-195.88025692903|-197.79092827505|-197.79092827505|-199.00241555843|-200.04224331773|-200.04224331773|-200.57860494098|-201.19178099589|187.41474670944|187.41474670944|187.41474670944|187.41474670944|186.51945309702|182.92299699853|181.81341775336|180.18435014112||180.18435014112|180.18435014112|180.18435014112|180.18435014112|180.18435014112|180.18435014112|180.18435014112|180.18435014112|180.18435014112|180.18435014112|180.18435014112|180.18435014112|180.18435014112|180.18435014112|180.18435014112|180.18435014112|180.18435014112|180.18435014112|177.08647671397|177.08647671397|177.08647671397|176.44274627562|176.14361182181|173.45290449955||-182.6314987073|-182.6314987073|-182.6314987073|-182.6314987073|-182.6314987073|-182.6314987073|-182.6314987073|-182.6314987073|-182.6314987073||-182.6314987073|-182.6314987073|-182.6314987073|-182.6314987073||-182.6314987073|-182.6314987073|-182.6314987073|-182.6314987073|-182.6314987073|-182.6314987073
00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE||132.37498530931||132.37498530931|130.80664549477|128.76294740711|126.35905777202|126.35905777202|126.35905777202|126.35905777202|126.35905777202|126.35905777202|126.35905777202|126.35905777202|126.35905777202|126.35905777202|125.27969365232|125.27969365232|125.27969365232|125.27969365232|125.27969365232|125.27969365232|125.27969365232|125.27969365232|125.27969365232|125.27969365232|125.27969365232|124.76521476235|118.97176509091|118.97176509091|118.97176509091|118.97176509091|117.64140272348|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.18025519658|117.0600095039|116.1841749886|115.97380518685|115.47089380435|114.96488353071|114.54987389575|114.47791223537|112.36335234008|112.36335234008|112.35872368638|111.39191208752|110.38986868015|110.38986868015|110.38986868015|110.38986868015|110.38986868015|110.38986868015|110.38986868015|110.38986868015||110.38986868015|110.38986868015|110.38986868015|110.38986868015|110.38986868015|108.35041018715|105.77545644167|104.84675355024|104.84675355024|104.84675355024|104.84675355024|104.84675355024|104.84675355024|104.84675355024|104.84675355024|104.84675355024|104.84675355024|104.84675355024|104.84675355024|104.84675355024|104.84675355024|104.84675355024|104.84675355024|103.72916820388|103.38796094105|102.65218112916|99.415760336653|93.64309404016|93.64309404016|92.334689241384|92.334689241384|92.334689241384|92.121882868845|91.599866921194|90.044296324791|88.908662227063|87.149902983141|85.343558487148|85.343558487148|85.343558487148|85.343558487148||85.343558487148|85.343558487148|85.343558487148|85.343558487148|85.343558487148|85.343558487148|85.343558487148|85.343558487148|85.343558487148|84.554652548396||-89.988910284439|-89.988910284439|-89.988910284439|-89.988910284439|-89.988910284439|-89.988910284439|-89.988910284439|-89.988910284439|-90.810928811765|-90.810928811765|-90.810928811765|-90.810928811765|-90.810928811765|-90.810928811765|-90.810928811765|86.744210502618||86.744210502618|86.744210502618|86.744210502618|86.744210502618|86.744210502618|86.744210502618|86.744210502618|84.80106573316|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-90.856853063299|-91.555944186|-91.921049044693|-92.480056257342|-95.367842218715|-95.749101980349|-97.154723229033|-98.624138158805|92.496781601514|92.496781601514|92.496781601514|92.496781601514|92.496781601514|92.496781601514|92.496781601514||92.496781601514|91.67952233278|91.67952233278|91.67952233278|91.67952233278|91.515043480785|88.981721065211|88.731124921881|88.731124921881|88.731124921881|88.731124921881|88.731124921881|88.731124921881|88.731124921881|88.731124921881|87.219017888077|87.219017888077|87.219017888077|87.219017888077|87.219017888077|87.219017888077|87.219017888077|87.219017888077|87.219017888077|87.219017888077|87.219017888077|87.219017888077|87.219017888077||87.219017888077|87.219017888077|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.35120658619|-89.497451779387|-90.104671898972||-90.567412949812|-90.841636235197|-91.751973424443|-92.274410338411|-92.903162326354|-92.903162326354|-93.765184550305|88.725154544979|88.725154544979||88.725154544979|88.725154544979|87.746284540129|87.143095289814||86.092882672005|85.381710639451|85.381710639451|85.381710639451|85.113598594516|85.113598594516
00188|32525|/equities/centene|SnP500/R1000VALUE||-64.199483047887||-64.199483047887|-64.199483047887|-64.199483047887|-64.199483047887|-64.199483047887|-64.199483047887|-64.199483047887|-64.291092063503|-64.566213344552|-64.93810178495|-64.93810178495|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.354790227938|-66.796989566008|-67.948876413946|-68.747640434509|-69.345990304158|-73.681654961027|-74.782396350876|-75.689729887259|-75.689729887259|-75.689729887259|-75.689729887259|-75.689729887259|-75.782199654327|-76.22585916488|-76.22585916488|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.792514560731|-76.932240960898|-78.317489939599|-78.332206229003|-80.025233670111|75.60307415764||74.567304280516|74.468470642318|74.468470642318|74.468470642318|74.468470642318|74.468470642318|74.156635996754|74.065153277643|73.848639767178|73.617652991092|73.109613315569|72.534571215297|71.403966847156|71.251562464617|71.251562464617|71.251562464617|71.251562464617|71.251562464617|71.251562464617|71.251562464617|71.251562464617|70.875574421469|70.875574421469|68.421192513112|66.257437346383|65.693258733666|-70.01689818816|-70.01689818816|-70.01689818816|-70.01689818816|-70.01689818816|-70.01689818816|-70.01689818816|-70.01689818816|-70.01689818816|-70.01689818816|-70.01689818816|-70.01689818816|-70.01689818816|-70.253216038331|-70.376911015626||-70.46775771379|-70.46775771379|-70.689175830942|-71.46686557781|-71.819292746774|-72.059214180037|-72.078145842233|-72.078145842233|-72.078145842233|-72.078145842233||-72.819047985782|-73.136165259403|-73.533352914321|-73.533352914321|-73.722335672894|-74.156762706482|-74.819180818888|-75.401720187967|-75.401720187967|-75.401720187967|-75.401720187967|-75.401720187967|-75.401720187967|-75.401720187967|-75.506911540368|-78.404901796291||74.477389308229|74.477389308229|74.477389308229|73.787652938912|73.584061482824|73.367975085946|73.367975085946|73.314696676171|73.294977789765|73.294977789765|73.294977789765|71.723308384028|71.19478502495|71.159191031086|71.159191031086|71.159191031086|71.159191031086|71.159191031086|71.159191031086|71.159191031086|71.159191031086|71.159191031086|71.159191031086|71.075211731182|70.678568115484|-75.570516212939|-75.570516212939|-75.570516212939|-75.570516212939|-75.570516212939|-75.570516212939|-76.229462102782|-76.818291615261|-77.163610148022|-77.163610148022|-77.163610148022|-77.475827622794|-77.475827622794|-78.8325850438|-80.50279402914||-80.50279402914|-80.50279402914|-80.50279402914|-80.50279402914|-80.50279402914|-80.50279402914|-80.50279402914|-80.50279402914|-80.50279402914|-80.50279402914|-80.50279402914|76.435278166974|76.435278166974|76.435278166974|76.435278166974|76.435278166974|76.435278166974|76.435278166974|76.435278166974|76.435278166974|76.435278166974|76.435278166974|76.435278166974|76.435278166974|75.901466199253|75.175986206635|74.733874970127|74.522080400971||-79.085378647435|-79.085378647435|-79.085378647435|-79.085378647435|-79.085378647435|-79.085378647435|-79.085378647435|-79.085378647435|-79.085378647435|-79.085378647435|-79.085378647435|-79.085378647435|-79.085378647435|-79.085378647435|-79.085378647435|-79.131579458699|-79.131579458699|-80.082089494101|-80.082089494101|-80.082089494101|-80.834798781509|74.45763205011|74.45763205011|74.45763205011||74.45763205011|74.45763205011|73.702051782159|73.014398061401|73.014398061401|73.014398061401|72.826272182074|72.611409907437|71.844633481475||71.844633481475|71.844633481475|71.844633481475|71.844633481475||71.844633481475|71.844633481475|71.844633481475|71.844633481475|71.844633481475|71.844633481475
00189|7946|/equities/centerpoint|SnP500/R1000VALUE||30.916465060231||30.747183764772|30.549091300254|30.278990702369|29.985078869637|29.503214271932|29.503214271932|29.15523879624|29.011654616469|28.532434103902|-30.627092997099|-30.627092997099|-30.627092997099|-30.627092997099|-30.627092997099|-30.627092997099|-30.627092997099|-30.627092997099|-30.627092997099|-30.804602508345|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.828342321959|28.614824696213|28.234250408444|28.00083346503|27.611759876068|27.599176644016|27.246909714106|27.246909714106|27.246909714106|26.948232333266|26.55161468728|26.55161468728|26.526560574201|26.526560574201|26.309233221111|26.240785672564|26.240785672564|26.240785672564|26.240785672564|26.240785672564|26.240785672564|26.240785672564|-27.655867764422|-27.655867764422||-27.655867764422|-27.655867764422|-27.655867764422|-27.655867764422|-27.655867764422|-27.655867764422|-27.655867764422|-27.655867764422|-27.655867764422|-27.773741612907|-27.798878169938|-27.798878169938|-27.89264273741|-28.167102443931|-28.26603930707|-28.26603930707|-28.26603930707|-28.26603930707|-28.26603930707|-29.023932915211|-29.49798105081|-30.009423126998|-30.308804262814|-30.659806216673|-30.659806216673|-30.659806216673|-30.659806216673|-30.659806216673|-30.659806216673|-30.659806216673|-30.659806216673|-30.659806216673|-30.659806216673|-30.693395363971|-30.949572162095|-30.949572162095|-30.949572162095|-30.949572162095|-31.386329268811|29.838449148651|29.838449148651||29.838449148651|29.838449148651|29.838449148651|29.838449148651|29.838449148651|29.838449148651|29.838449148651|29.838449148651|29.838449148651|29.781054448547||29.511290639932|29.511290639932|29.511290639932|29.511290639932|29.511290639932|29.470513011042|29.470513011042|29.470513011042|29.470513011042|29.470513011042|29.470513011042|29.356959185141|29.050432343904|29.050432343904|29.050432343904|29.050432343904||29.050432343904|29.050432343904|29.050432343904|29.022701735435|28.926336071158|28.784539193207|28.753377457784|28.627085920094|28.523839863139|28.523839863139|28.443154767705|28.257393575987|28.217660825872|28.117956604586|27.948285065344|27.901705806179|27.895505976593|27.655612177225|27.637879529819|27.637879529819|27.615220653698|27.615220653698|27.415395009279|27.415395009279|27.219883746306|-28.576953418492|-28.576953418492|-28.576953418492|-28.576953418492|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919||-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.597184017919|-28.676578702534|-28.676578702534|-28.676578702534|-28.676578702534|-28.676578702534|-28.676578702534|-28.676578702534|-28.676578702534||-28.676578702534|-28.676578702534|-28.676578702534|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-28.697339665752|-29.080932762734|-29.107146742733|-29.175440579422|-29.659934341651|-29.781871172832||-29.819253810287|-29.819253810287|-29.819253810287|-29.819253810287|-29.819253810287|-29.819253810287|-29.819253810287|-29.819253810287|-29.819253810287||-29.819253810287|-29.885467568592|-29.885467568592|-30.028575834914||-30.113673792557|-30.113673792557|-30.383527343225|28.353215806787|28.353215806787|28.353215806787
00190|8102|/equities/cf-industries|SnP500/R1000VALUE||84.210416613673||84.210416613673|84.210416613673|84.210416613673|84.210416613673|83.994351504748|82.457056176337|81.137164103032|81.137164103032|81.137164103032|80.925347574982|80.925347574982|80.925347574982|80.925347574982|80.925347574982|80.925347574982|80.925347574982|80.925347574982|79.820384617683|-86.338557259213|-86.338557259213|-86.338557259213|-86.722843823578|-87.519271305033|-88.398076616866|-89.133975968474|-89.191086223516|-89.20092776395|-89.876585675357|-90.107559686987|-90.107559686987|-90.107559686987|84.631288132242|84.631288132242|84.631288132242|84.631288132242|84.631288132242|84.631288132242|84.631288132242|84.631288132242|83.53097334562|83.53097334562|81.420527465456|81.104201667242|81.104201667242|79.944298909597|79.944298909597|79.944298909597|78.362112112568|78.362112112568|78.362112112568|-82.242641854979|-82.242641854979|-82.242641854979|-82.242641854979|-82.242641854979|-82.242641854979|-82.86237973714|78.250815805788|78.250815805788|78.250815805788|78.250815805788|78.250815805788||78.250815805788|78.039217031659|77.00690888107|76.803182482059|76.022446817088|76.0129371202|76.0129371202|76.0129371202|76.0129371202|76.0129371202|74.795672839745|74.795672839745|74.795672839745|74.795672839745|74.719358066567|72.548230493343|72.154088528616|72.154088528616|72.154088528616|72.154088528616|72.154088528616|72.154088528616|72.154088528616|70.733711171662|70.064683199497|69.767421776025|-74.567603594461|-74.567603594461|-74.567603594461|-74.567603594461|-74.567603594461|-74.567603594461|-74.567603594461|-74.567603594461|-74.567603594461|-74.567603594461|-74.567603594461|-74.567603594461|-74.66397932547|-75.075255484246|-75.368674696444||-76.133862642181|-77.895960441047|-79.266933319238|-79.266933319238|-79.266933319238|-79.266933319238|-79.266933319238|-79.266933319238|-79.266933319238|-79.699721180331||-79.699721180331|-79.699721180331|-79.699721180331|-80.829690759856|74.44599966381|74.44599966381|74.44599966381|74.44599966381|74.44599966381|74.44599966381|74.44599966381|73.956469793827|72.894240989389|72.894240989389|72.894240989389|72.894240989389||72.894240989389|72.894240989389|72.894240989389|-79.132641256713|-79.132641256713|-79.132641256713|-79.132641256713|-79.132641256713|-79.132641256713|-79.453038808771|-79.453038808771|-79.453038808771|-79.453375097854|-80.323192010039|-80.34653720752|-80.34653720752|-80.955319933268|-83.518605501754|-83.809823565838|-83.809823565838|-83.809823565838|-83.809823565838|-83.809823565838|-83.809823565838|-83.809823565838|-83.809823565838|-83.809823565838|-83.809823565838|-84.574758270446|-85.204685770873|-86.17465441691|-86.894881059936|-86.894881059936|-87.397646164686|-88.069367561769|80.287008133982|80.287008133982|80.287008133982|80.287008133982|80.287008133982||80.287008133982|80.287008133982|80.287008133982|80.287008133982|80.287008133982|80.287008133982|80.287008133982|79.746673415606|79.549788413322|79.549788413322|79.549788413322|79.549788413322|79.042543342684|78.058479130236|78.058479130236|76.774815678561|76.189805254179|76.189805254179|76.189805254179|76.189805254179|74.807866971949|74.807866971949|74.807866971949|74.689852733589|74.314836947098|-80.096704160104|-80.096704160104|-80.096704160104||-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.096704160104|-80.191333835798|-80.309259275018|-81.288623230787|-82.029027507407||76.299527387579|76.299527387579|76.299527387579|76.299527387579|76.299527387579|76.299527387579|76.299527387579|76.299527387579|75.121973705247||74.927965983628|74.927965983628|74.927965983628|74.927965983628||73.789355022906|-80.028447795967|-80.028447795967|-80.028447795967|-80.028447795967|-80.028447795967
00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE||104.35031015501||104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|104.35031015501|103.22079003768|-110.29601914342|-110.29601914342|-110.29601914342|-110.29601914342|-110.29601914342|-110.29601914342|-110.29601914342|-110.29601914342|-112.49168753024|105.11466832531|105.11466832531|105.11466832531|105.11466832531|105.11466832531|105.11466832531|105.11466832531|105.11466832531|105.11466832531|105.11466832531|105.11466832531|103.27971274044|103.27971274044|103.03218255204|102.99630881731|102.99630881731|102.99630881731|102.99630881731|102.99630881731|102.99630881731|102.99630881731|102.99630881731|102.99630881731|101.55478871072|101.36060385896|101.36060385896|100.164560691|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.719335319041|98.267737588109||98.267737588109|98.267737588109|97.799150264728|97.102392183927|96.422378525896|95.600615167798|94.705900669298|94.47884272951|94.47884272951|94.47884272951|94.47884272951|94.47884272951|94.47884272951|94.47884272951|94.47884272951|94.47884272951|94.47884272951|94.47884272951|94.47884272951|94.47884272951|94.47884272951|94.47884272951|84.736539011937|84.736539011937|84.736539011937|84.736539011937|84.736539011937|84.736539011937|84.736539011937|84.736539011937|83.663335168151|83.663335168151|83.663335168151|83.663335168151|83.663335168151|83.663335168151|83.663335168151|83.663335168151|83.663335168151|83.663335168151|83.663335168151||83.663335168151|83.663335168151|83.663335168151|83.663335168151|83.663335168151|83.663335168151|83.31814674513|82.507739963156|82.507739963156|82.507739963156||82.507739963156|82.507739963156|82.507739963156|82.507739963156|82.507739963156|82.507739963156|82.507739963156|82.507739963156|82.507739963156|81.644673790436|81.644673790436|81.644673790436|79.928792997505|79.928792997505|79.928792997505|79.928792997505||79.736437104704|78.949261228564|78.949261228564|78.949261228564|78.949261228564|78.949261228564|78.949261228564|78.949261228564|78.949261228564|77.68140172111|76.061001980161|76.060449840639|76.060449840639|76.060449840639|76.060449840639|76.060449840639|76.060449840639|-72.742560331929|-72.742560331929|-72.742560331929|-72.742560331929|-72.742560331929|-72.742560331929|-72.742560331929|-72.742560331929|-72.742560331929|-72.742560331929|-72.742560331929|-73.252842524436|-74.796907428003|-76.049895819798|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341||70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|70.917472782341|69.984969181714|-75.234784949355|-75.234784949355|-75.234784949355|-75.234784949355|-75.234784949355|-77.532542613405|-77.681715424254|-77.681715424254|-77.681715424254|-77.681715424254|-77.681715424254|-77.681715424254|-77.681715424254|-77.681715424254|-77.729130249768||-78.820147705906|-80.026550717744|-80.340615214675|-80.89437159283|-80.89437159283|-80.89437159283|-80.89437159283|-81.091152420519|-81.091152420519|-81.091152420519|-81.828503757581|-83.4055565263|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496||83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.63297726496|83.292999042208|83.292999042208|82.504185931547||82.504185931547|82.504185931547|82.504185931547|82.504185931547||81.503540110438|80.878934303753|80.689735738152|80.689735738152|80.689735738152|80.689735738152
00192|6491|/equities/charles-schwab|SnP500/R1000VALUE||79.08553509386||78.119759503025|77.509734832598|77.376925269049|76.855468740377|76.350246418751|76.3260689263|76.3260689263|76.3260689263|76.139900172744|76.139900172744|73.724337221289|73.210651637342|71.571140979426|70.935916696088|70.935916696088|70.935916696088|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|68.845024017808|64.525863122407|63.922119404943|63.211978782184|62.271847474318|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-66.46717137832|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152||-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.04813451152|-67.301816615584|-67.813131395448|-68.034925271438|-68.034925271438|-68.034925271438|-68.034925271438|-69.034784530452|-69.051557490152|-69.051557490152|-69.051557490152|-69.051557490152|-69.051557490152|-69.051557490152|-69.051557490152|-69.051557490152|-69.051557490152|-69.051557490152|-69.91784280861|-71.258156819748|-75.191285711314|72.115994057801|72.115994057801|71.827747541165|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565||-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565||-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-75.282107124565|-76.624002626469||-77.947781645513|-78.811986167405|74.613226045829|74.613226045829|74.508027515657|74.230584314407|73.810661949421|73.810661949421|72.351039340894|72.351039340894|72.351039340894|72.351039340894|72.351039340894|72.351039340894|72.351039340894|71.67448534215|70.737207139471|70.721354943052|70.721354943052|70.721354943052|70.553727765365|70.352445773484|70.352445773484|70.057717831269|69.255243441943|68.718134057907|68.718134057907|68.718134057907|68.718134057907|68.718134057907|68.718134057907|68.718134057907|68.718134057907|68.718134057907|68.718134057907|68.681882054632|68.681882054632|68.681882054632|68.681882054632|68.681882054632||68.456535294127|68.179368375042|68.179368375042|68.179368375042|68.179368375042|66.905968319816|65.091071909714|64.858935668745|64.858935668745|64.858935668745|64.858935668745|64.858935668745|64.858935668745|64.858935668745|64.858935668745|64.858935668745|64.09152505167|64.09152505167|63.647526394081|62.713653371599|62.713653371599|-66.50145678419|-66.50145678419|-66.50145678419|-66.50145678419|-66.50145678419|-66.50145678419|-66.50145678419||-66.50145678419|-66.50145678419|-66.50145678419|-66.50145678419|-66.50145678419|-66.50145678419|-66.50145678419|-66.50145678419|-66.587597351238|-66.587597351238|-66.653981267873|-66.653981267873|-67.098537512476|-67.098537512476|-67.098537512476|-67.098537512476|-67.098537512476|-67.098537512476|-67.098537512476|-67.098537512476|-67.098537512476|-67.098537512476|-67.098537512476|-68.688931010227||-69.570098786271|-69.570098786271|-70.387334087068|65.9657707952|65.9657707952|65.9657707952|65.9657707952|65.9657707952|65.9657707952||65.9657707952|65.9657707952|65.9657707952|65.9657707952||65.9657707952|65.9657707952|65.9657707952|65.9657707952|65.9657707952|65.9657707952
00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH||58.148094323913||58.148094323913|58.148094323913|57.88899543952|56.802494135952|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|-60.612171830757|57.439218661898|57.439218661898|56.578446445687|56.578446445687|56.578446445687|56.578446445687|56.370218764658|56.015112299353|56.015112299353|56.015112299353|56.015112299353|55.668334531155|55.419140020307|54.584929646135|54.584929646135|54.584929646135|54.584929646135|54.584929646135|54.584929646135|54.584929646135|54.584929646135|54.584929646135|54.584929646135|54.584929646135|54.240983315177|53.982224910201|53.860509423902|53.860509423902|53.860509423902|53.860509423902|53.860509423902|52.756398232436|51.786246652576|51.481497202949|50.690899749315|50.690899749315|50.690899749315|50.690899749315|50.690899749315|50.690899749315|50.690899749315||50.690899749315|50.690899749315|50.504777373778|49.802605363115|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.097610006035|-56.193404997942|-56.193404997942|-57.478785238395|-59.102757830838|-59.102757830838|-59.344732491417|-59.76192497351|-62.216026561549|-62.829472931547|-62.970526598475|-64.088313313084|-64.230992868827|-64.343881584191|-65.505977817138|-67.414420653008|-67.561275056554||-67.561275056554|-67.561275056554|-67.741971920545|-68.662992683881|-68.662992683881|-68.662992683881|-68.662992683881|-68.662992683881|-68.871910044782|64.257193911395||64.257193911395|62.884749267191|61.379882862933|60.909260911817|-64.498204409909|-64.498204409909|-64.498204409909|-64.498204409909|-64.498204409909|-64.498204409909|-64.498204409909|-64.498204409909|-64.498204409909|-64.498204409909|-64.93860942769|61.628555405649||61.628555405649|61.628555405649|61.628555405649|61.628555405649|61.628555405649|61.628555405649|61.628555405649|61.628555405649|61.628555405649|61.628555405649|61.628555405649|60.802004982552|60.802004982552|60.57930308086|60.210961561538|60.152137013021|60.152137013021|60.152137013021|60.152137013021|60.152137013021|59.264106984208|57.132787116445|56.443803143166|56.443803143166|56.443803143166|56.443803143166|56.443803143166|56.443803143166|56.443803143166|56.443803143166|56.443803143166|56.443803143166|55.787019559828|55.787019559828|55.787019559828|55.787019559828|55.787019559828|55.787019559828|55.787019559828|55.787019559828||55.787019559828|55.787019559828|55.787019559828|55.787019559828|55.787019559828|55.787019559828|55.787019559828|53.123050503632|53.123050503632|52.366036314901|52.366036314901|51.891858121063|51.891858121063|51.891858121063|51.891858121063|51.891858121063|51.891858121063|51.891858121063|51.730379338955|51.552178537288|51.384214572817|50.710184981507|50.710184981507|50.710184981507|50.308471390585|49.61413563289|49.613314983193|49.613314983193||49.613314983193|49.613314983193|49.613314983193|49.613314983193|49.613314983193|49.613314983193|49.613314983193|48.97625051267|47.42568361915|47.42568361915|46.981359086179|46.572655768023|46.464329078049|46.131122300195|45.151662293593|45.012325603388|45.012325603388|45.012325603388|45.012325603388|45.012325603388|45.012325603388|44.526102841587|44.19050811473|-46.05293073799||-46.05293073799|-46.05293073799|-46.05293073799|-46.05293073799|-46.05293073799|-46.05293073799|-46.328405911677|-46.628085832853|44.800227810645||44.800227810645|44.800227810645|44.800227810645|44.800227810645||44.800227810645|44.800227810645|44.800227810645|44.800227810645|44.800227810645|44.800227810645
00194|8175|/equities/chubb-corp|SnP500/R1000VALUE||277.65590437664||277.65590437664|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-289.98161277296|-291.02011574112|-295.50985387522|-297.48150945988|-301.36722486645|284.38503665298|284.38503665298|284.38503665298|284.38503665298|284.38503665298|284.38503665298|284.38503665298|284.38503665298|282.66848351525|-294.78774051418|-294.78774051418|-294.78774051418|-294.78774051418|-294.78774051418|-294.78774051418|-294.78774051418|-298.14308888927|279.86332196249|279.86332196249|279.86332196249|278.91460622355|278.91460622355|278.91460622355|278.91460622355|278.91460622355|278.91460622355|278.91460622355|277.99143878363|277.99143878363|277.99143878363|277.99143878363|277.99143878363|277.99143878363|277.99143878363|277.99143878363|277.99143878363|277.81082876431|277.81082876431|277.81082876431|277.81082876431|274.41690866933||271.08796397829|267.89272744549|267.05771697774|265.53435838238|264.80650856777|262.46501236806|261.13034533807|261.13034533807|261.13034533807|261.13034533807|261.12505245787|261.12505245787|261.12505245787|261.12505245787|261.12505245787|261.12505245787|261.12505245787|261.12505245787|261.12505245787|261.12505245787|261.12505245787|261.12505245787|261.12505245787|260.07534176091|256.8811810021|256.8811810021|256.8811810021|256.8811810021|256.8811810021|256.8811810021|256.8811810021|256.8811810021|253.65130578196|-265.42060994638|-265.42060994638|-265.42060994638|-265.42060994638|-265.42060994638|-265.42060994638|-265.43704757589|-265.43704757589||-267.07202638101|-267.07202638101|-269.46891904883|-269.90879870579|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545||258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545||258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|258.31229718545|254.51033881879|244.95482424781|244.95482424781|244.95482424781|244.90480231229|242.51589244144|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-253.02194126319|-254.35714521001|-254.35714521001|-254.35714521001|-255.31988302414|-258.35377085148|-259.69390575023|250.7972383267|250.7972383267|250.7972383267|250.7972383267|250.7972383267|250.7972383267||250.7972383267|249.45321577017|249.45321577017|249.45321577017|249.45321577017|249.45321577017|249.45321577017|249.24418722728|249.03609880237|249.03609880237|249.03609880237|249.03609880237|246.42606097131|246.42606097131|246.42606097131|246.42606097131|246.42606097131|246.42606097131|246.42606097131|246.42606097131|246.42606097131|246.42606097131|246.42606097131|246.42606097131|246.29924997653|243.21472077199|242.23079156686|241.84507422767||241.61053016806|240.09336692121|239.19828000104|239.19828000104|239.19828000104|239.19828000104|239.19828000104|239.19828000104|239.19828000104|238.35809119582|237.8695452306|237.15192858345|237.15192858345|234.2488173022|233.20404327786|233.20404327786|233.20404327786|233.20404327786|231.29449853274|229.09388997128|225.07987591481|220.75638680075|-228.57397234655|-228.57397234655||-228.57397234655|-228.57397234655|-228.57397234655|-228.57397234655|-228.57397234655|-228.57397234655|-228.57397234655|-228.57397234655|-228.57397234655||-228.57397234655|-228.57397234655|-228.57397234655|-228.57397234655||-228.57397234655|-228.57397234655|-229.77309154627|219.1049787305|219.1049787305|219.1049787305
00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE||107.06857853541||107.06857853541|107.06857853541|107.06857853541|107.06857853541|106.28953277412|105.47003334698|104.92336791022|103.56596780334|102.60048660211|102.16688718036|102.16688718036|102.16688718036|101.16431754645|99.585312066134|-104.79825890499|-104.79825890499|-104.79825890499|-104.79825890499|-104.79825890499|-104.79825890499|99.940845922317|99.940845922317|99.940845922317|99.940845922317|99.940845922317|99.940845922317|99.940845922317|99.940845922317|99.940845922317|99.940845922317|99.557316502041|-104.46088199524|-104.46088199524|-104.46088199524|-104.46088199524|-104.46088199524|-104.46088199524|-105.22153409221|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|100.80369043837|98.687431446821||-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.87230476783|-104.96867057401|-105.67786089988|-105.67786089988|-105.67786089988|-105.67786089988|-106.23734396929|-106.48454749843|-107.73873426655|-107.73873426655|-107.73873426655|-107.73873426655|-107.95692721714|-108.54769169593|-108.54769169593|-108.54769169593|-108.54769169593|-108.54769169593|-108.54769169593||-108.54769169593|-108.54769169593|-108.54769169593|-108.54769169593|-109.29249018325|-110.0360999493|104.76725443908|104.76725443908|104.76725443908|104.76725443908||104.76725443908|103.65109554764|103.65109554764|103.65109554764|103.65109554764|103.65109554764|103.65109554764|103.65109554764|103.52652143368|103.3011960381|103.3011960381|103.20853124391|103.20853124391|103.20853124391|103.20853124391|103.20853124391||103.20853124391|103.20853124391|103.16892460464|102.9393559416|102.72480166376|102.72480166376|102.72480166376|102.54131617681|102.54131617681|102.54131617681|102.52647765282|102.52647765282|102.52647765282|102.52647765282|102.52647765282|102.52647765282|102.52647765282|102.52647765282|102.52647765282|102.52647765282|102.52647765282|102.52647765282|101.87516190244|101.87516190244|100.8365692213|100.49209496076|100.49209496076|100.49209496076|100.49209496076|100.49209496076|100.49209496076|100.49209496076|100.49209496076|100.49209496076|100.49209496076|100.49209496076|100.49209496076|100.49209496076|100.49209496076|100.15319378746||100.15319378746|100.15319378746|100.15319378746|100.15319378746|100.15319378746|100.15319378746|100.15319378746|100.15319378746|100.07038605674|100.07038605674|100.07038605674|100.07038605674|99.59369189631|99.59369189631|99.247989520884|98.532208188216|97.854678612992|96.96574770747|96.016023027785|96.016023027785|96.016023027785|96.016023027785|96.016023027785|96.016023027785|96.016023027785|96.016023027785|96.016023027785|96.016023027785||96.016023027785|96.016023027785|96.016023027785|96.016023027785|96.016023027785|96.016023027785|96.016023027785|96.016023027785|96.016023027785|96.016023027785|96.016023027785|96.016023027785|96.005025399932|95.94891390669|95.395736639893|94.750051669223|94.750051669223|94.750051669223|94.750051669223|94.711255253508|94.711255253508|94.711255253508|94.711255253508|93.666015189173||93.390015011896|92.697797543328|92.132551995164|91.145328528848|91.145328528848|91.145328528848|91.145328528848|91.145328528848|91.145328528848||91.145328528848|91.145328528848|91.145328528848|91.145328528848||91.145328528848|91.145328528848|91.145328528848|91.145328528848|91.145328528848|91.145328528848
00196|7889|/equities/cigna-corp|SnP500/R1000VALUE||316.39695939026||316.28826848922|316.28826848922|316.28826848922|316.28826848922|316.28826848922|316.28826848922|316.28826848922|316.28826848922|316.28826848922|316.28826848922|316.28826848922|316.28826848922|316.28826848922|-333.75525834161|-333.75525834161|-333.75525834161|-333.75525834161|-333.75525834161|-333.75525834161|-333.75525834161|-333.75525834161|-333.75525834161|-338.25058171041|-341.68231579205|-342.95514476914|-342.95514476914|-344.65793130816|-352.23074656527|-359.12347605903|-359.12347605903|-359.12347605903|-359.12347605903|-359.12347605903|-359.12347605903|-359.12347605903|-359.12347605903|-359.12347605903|-359.12347605903|-359.72664433805|-359.99267855052|-364.65945742844|-364.65945742844|-364.65945742844|-364.65945742844|-364.65945742844|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|348.83372204328|345.55944667949||342.96804127311|339.00280173195|337.56356835777|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014|-354.93502573014|330.68071386935|330.68071386935|330.68071386935|330.54582153561|326.46285095482|324.92037794622|324.41153952846|322.77822366826|322.77822366826|322.77822366826|322.77822366826|322.77822366826|321.25803742002|-340.71041670393|-340.71041670393|-340.71041670393|-340.71041670393|-340.71041670393|-340.71041670393|-340.71041670393|-340.71041670393||-343.97491572247|-345.02738913282|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769||-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-347.61056776769|-349.51561939195||-351.28680644515|-351.66921049875|-351.66921049875|-352.2302566198|-352.2302566198|-353.31861365144|-358.12957703079|-359.74068790316|-359.74068790316|-359.74068790316|-359.74068790316|-359.74068790316|-359.74068790316|-359.74068790316|-359.74068790316|-359.74068790316|-363.80076111918|-363.80076111918|-363.80076111918|-363.80076111918|-363.80076111918|-363.80076111918|-363.80076111918|-363.80076111918|-363.80076111918|-363.80076111918|-363.80076111918|-363.80076111918|-364.73551158902|-364.73551158902|-364.73551158902|350.86387922794|350.86387922794|350.86387922794|350.86387922794|350.86387922794|350.86387922794|350.86387922794|350.86387922794|350.86387922794||350.86387922794|347.85737252269|343.13985130559|340.20901481058|339.7233169862|339.7233169862|337.91118201374|337.41687731345|335.91337028697|332.96030061725|332.86949939731|330.02196608653|329.02549253915|329.02549253915|329.02549253915|329.02549253915|329.02549253915|329.02549253915|329.02549253915|329.02549253915|329.02549253915|329.02549253915|329.02549253915|329.02549253915|327.83831412499|326.70256304415|325.26090616288|325.13880320723||323.10977015159|321.64695225448|319.9003070398|319.9003070398|316.23591481798|313.3965676797|311.36562363446|309.90485145582|303.95604875369|303.95604875369|300.5922683906|293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353||293.65065723353|293.65065723353|293.65065723353|293.65065723353|293.65065723353|292.16378228856|290.16700605346|290.16700605346|288.93568096109||284.67743781697|284.67743781697|282.70882271276|280.85700828219||280.48753517628|278.48972075251|277.64267758475|277.64267758475|277.64267758475|277.64267758475
00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE||153.7352169579||153.7352169579|151.940244523|150.92027732102|147.85919010603|145.7735499537|144.39635629255|144.39635629255|144.39635629255|143.51182853696|143.51182853696|143.51182853696|143.51182853696|142.78175938921|141.36330274274|141.36330274274|141.36330274274|135.69629132557|135.69629132557|135.69629132557|135.69629132557|135.69629132557|135.69629132557|135.69629132557|134.07071163527|134.07071163527|134.07071163527|134.07071163527|134.07071163527|134.00222706653|133.84470457344|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|132.30234822978|131.31595855013||130.43940072871|128.56655063472|127.82144694683|127.12383011046|127.00758497652|126.01009943681|124.50793756596|124.26368028976|124.10128306579|124.10128306579|122.15089564005|122.12765921133|121.3218880981|121.3218880981|121.3218880981|121.3218880981|121.3218880981|121.3218880981|121.3218880981|121.3218880981|121.3218880981|121.3218880981|121.3218880981|119.75515040753|-127.50247877444|-127.50247877444|-127.50247877444|-127.50247877444|-127.50247877444|-128.23497304215|-128.40055087098|121.08291045577|121.08291045577|118.87437726557|117.65100629131|116.78945157043|114.48573978203|113.42929071127|113.42929071127|113.42929071127|113.42929071127||113.42929071127|113.42929071127|113.42929071127|112.35587431258|-117.85027330821|-117.85027330821|-117.85027330821|-117.85027330821|-117.85027330821|-117.85027330821||-117.85027330821|-117.85027330821|-117.85027330821|-118.32140920897|-119.0932354214|-119.7356548208|-119.7356548208|-119.7356548208|-119.7356548208|-119.7356548208|-119.97553618386|-119.97553618386|-119.97553618386|-119.97553618386|-119.97553618386|-120.76208509618||-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-120.76208509618|-121.66405247774|-122.34479825843|-122.34479825843|-122.34479825843|-122.34479825843|-122.34479825843|-122.34479825843|-122.34479825843|-123.17310627687|-124.52484034154|118.25518145913|118.25518145913|118.25518145913|118.25518145913|118.25518145913|118.25518145913|118.25518145913|118.25518145913|118.25518145913|118.25518145913||118.25518145913|116.33659061187|115.30343250426|115.0104561056|115.0104561056|115.0104561056|115.0104561056|115.0104561056|115.0104561056|115.0104561056|114.02953995761|114.02953995761|112.62115869585|112.47451925944|112.47451925944|112.08631688223|112.08631688223|108.4060824975|108.4060824975|108.4060824975|108.06868522656|108.06868522656|-113.58176325529|-113.58176325529|-113.58176325529|-113.58176325529|-113.58176325529|-113.58176325529||-113.58176325529|-113.58176325529|-113.58176325529|-113.58176325529|-113.58176325529|-113.58176325529|-113.58176325529|-113.58176325529|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.01231331467|106.73812722762|105.64069970007|103.06599340759|103.06599340759|103.06599340759||103.06599340759|103.06599340759|102.72811987699|102.72811987699|102.72811987699|102.72811987699|101.90013401045|101.15181532981|100.82474889099||100.82474889099|100.82474889099|100.82474889099|100.82474889099||100.82474889099|100.82474889099|100.82474889099|100.82474889099|100.82474889099|100.82474889099
00198|241|/equities/citigroup|SnP500/R1000VALUE||67.011716498613||66.717735975041|66.717735975041|66.717735975041|65.733062434918|65.733062434918|65.733062434918|65.733062434918|65.733062434918|65.733062434918|65.733062434918|65.733062434918|65.733062434918|65.733062434918|64.968427869691|64.968427869691|64.968427869691|-66.731882927993|-66.731882927993|-66.731882927993|-66.731882927993|-66.731882927993|-66.731882927993|-66.731882927993|-66.731882927993|-66.731882927993|-66.731882927993|-66.731882927993|-66.731882927993|62.310453449991|62.310453449991|62.310453449991|62.310453449991|62.310453449991|61.215106579227|59.960542886967|59.926714810524|59.196905675634|58.697670582383|58.407134828136|58.209273744178|58.209273744178|58.209273744178|58.209273744178|58.209273744178|58.209273744178|58.209273744178|58.209273744178|58.209273744178|57.606139739964|57.270709126762|-61.999576403959|-61.999576403959|-61.999576403959|-61.999576403959|-61.999576403959|-61.999576403959|-63.380360738286|58.484214518907|58.484214518907|58.484214518907|58.484214518907|58.484214518907||58.484214518907|57.932739388547|57.912197355165|57.912197355165|57.912197355165|57.307997442764|-62.098717644144|-62.098717644144|-62.098717644144|-62.098717644144|-62.098717644144|-62.098717644144|-62.098717644144|-62.098717644144|-62.098717644144|-62.098717644144|-62.098717644144|-62.098717644144|-62.098717644144|-62.098717644144|-65.409686356043|63.005151295411|63.005151295411|63.005151295411|63.005151295411|63.005151295411|63.005151295411|63.005151295411|63.005151295411|63.005151295411|63.005151295411|63.005151295411|63.005151295411|63.005151295411|63.005151295411|63.005151295411|63.005151295411|63.005151295411|62.006834162328|61.05926358816|61.019859756916||61.019859756916|60.052621697816|59.738749450481|58.795833104226|-63.092108132499|-63.092108132499|-63.092108132499|-63.092108132499|-63.092108132499|-63.092108132499||-63.092108132499|-63.092108132499|-63.092108132499|-63.512399225387|-63.589075830435|-63.589075830435|61.02380612187|61.02380612187|61.02380612187|61.02380612187|61.02380612187|61.02380612187|61.02380612187|61.02380612187|61.02380612187|61.02380612187||61.02380612187|61.02380612187|61.02380612187|61.02380612187|61.02380612187|61.02380612187|60.632731694405|60.632731694405|60.123645008079|60.045161340492|59.696845264189|58.876168801776|58.55387628519|58.55387628519|58.269861411645|58.097877988374|58.097877988374|58.097877988374|58.097877988374|58.097877988374|57.770694636808|57.701786299677|57.701786299677|57.099207423497|-62.636716468022|-62.636716468022|-62.636716468022|-62.636716468022|-62.636716468022|-64.002635007595|-64.002635007595|-64.002635007595|-64.404873536136|60.211564606742|60.211564606742|60.211564606742|60.211564606742|60.211564606742|60.211564606742|60.211564606742||59.656461682933|58.817177418225|58.018530134087|57.526145568298|57.522937791001|57.288540540416|55.768377182969|55.521531288368|54.685371357691|54.685371357691|54.685371357691|54.685371357691|54.383064791678|54.383064791678|54.383064791678|54.131736699209|53.321130212277|-56.512731406677|-56.512731406677|-56.512731406677|-56.512731406677|-56.512731406677|-56.512731406677|-56.512731406677|-56.512731406677|-56.512731406677|-56.512731406677|-56.512731406677||-56.512731406677|-56.512731406677|-56.512731406677|-56.512731406677|53.507192854665|53.507192854665|53.507192854665|53.507192854665|53.507192854665|53.507192854665|53.507192854665|53.507192854665|53.507192854665|52.777436420412|-54.748790489354|-54.748790489354|-54.748790489354|-54.748790489354|-54.748790489354|-54.748790489354|-54.748790489354|-54.748790489354|51.142267595527|51.142267595527||51.142267595527|51.142267595527|51.142267595527|51.142267595527|51.142267595527|51.142267595527|50.977330723071|50.075113021294|49.301236800529||48.911743587154|48.911743587154|48.402492993295|48.205964292884||47.939957951837|47.898788668084|47.898788668084|47.898788668084|47.898788668084|47.898788668084
00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE||45.528221762723||45.528221762723|45.528221762723|45.528221762723|44.230803026696|43.903112956705|43.49010354199|43.49010354199|43.49010354199|43.241568673485|43.241568673485|43.241568673485|42.921843885926|42.921843885926|42.839281399429|42.839281399429|42.839281399429|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|41.041171417631|40.113525348679|39.478980123749|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-42.457516331642|-43.782795423897|40.226658061483|40.226658061483|40.226658061483|40.226658061483|40.226658061483||40.224064300831|40.031738496533|40.031738496533|40.031738496533|40.031738496533|39.364708609836|-41.653458376876|-41.653458376876|-41.653458376876|-41.653458376876|-41.653458376876|-41.653458376876|-41.653458376876|-41.653458376876|-41.653458376876|-41.653458376876|-41.653458376876|-41.653458376876|-41.653458376876|-41.653458376876|-42.824286748029|40.471437185911|40.471437185911|40.471437185911|40.27556817167|40.27556817167|39.708687221927|39.435485005293|38.862761523894|38.14672697415|38.14672697415|38.14672697415|37.201086662766|36.77731688658|36.387019508852|35.750449041275|35.221543263228|34.179770945213|33.944666053947|33.944666053947|33.944666053947||33.944666053947|33.856377651289|-36.133949767765|-36.133949767765|-36.133949767765|-36.133949767765|-36.133949767765|-36.133949767765|-36.133949767765|-36.133949767765||-36.133949767765|-36.133949767765|-36.133949767765|-36.133949767765|-36.133949767765|-36.133949767765|-36.133949767765|-36.133949767765|-36.133949767765|-36.133949767765|-36.133949767765|-36.133949767765|-36.133949767765|-36.133949767765|-36.133949767765|-37.124942897886||34.990490607219|34.990490607219|34.990490607219|34.990490607219|34.990490607219|34.990490607219|34.925545561703|34.925545561703|34.33393802951|34.106877224425|34.0076415724|33.713490135851|33.506897764665|33.506897764665|33.205928622862|33.096200743406|32.698834835076|32.698834835076|32.698834835076|32.698834835076|32.698834835076|32.357110525089|32.357110525089|-35.365609801284|-35.365609801284|-35.365609801284|-35.365609801284|-35.365609801284|-35.365609801284|-35.9758897275|-35.9758897275|33.328045517014|33.328045517014|33.328045517014|33.328045517014|33.328045517014|33.328045517014|33.328045517014|33.328045517014|33.328045517014||33.328045517014|32.779977492414|32.779977492414|32.779977492414|32.779977492414|32.592751268901|31.730682434066|31.730682434066|31.730682434066|31.730682434066|31.730682434066|31.730682434066|31.645750236751|31.645750236751|31.645750236751|31.020276175872|30.43030750634|29.752841868684|-33.34315393164|-33.34315393164|-33.34315393164|-33.34315393164|-33.34315393164|-33.520143060709|-33.842492135393|-33.926841916405|-33.926841916405|-34.247389994024||-34.26226276309|-34.26226276309|-34.26226276309|-34.26226276309|-34.368296215164|-34.368296215164|-34.368296215164|-34.374495370772|-34.588734470967|-34.588734470967|-34.588734470967|-34.926092080676|31.581707248467|31.581707248467|31.347562641323|31.051845173505|31.03674524451|31.03674524451|31.03674524451|31.03674524451|31.03674524451|31.03674524451|31.03674524451|31.03674524451||31.03674524451|31.03674524451|31.03674524451|31.03674524451|31.03674524451|31.03674524451|31.03674524451|31.03674524451|31.03674524451||31.03674524451|31.03674524451|30.715827074589|30.590488812473||30.590488812473|30.590488812473|30.590488812473|30.590488812473|30.590488812473|30.590488812473
00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE||163.13903597508||163.13903597508|163.13903597508|163.13903597508|163.13903597508|160.9478735415|160.9478735415|160.9478735415|160.69447479952|159.62444814829|158.03105560042|157.93428598054|157.93428598054|157.93428598054|156.30451756064|156.30451756064|156.30451756064|155.89954487378|155.89954487378|155.89954487378|-162.95072836002|-162.95072836002|-163.46858866038|-164.296536414|-164.296536414|-165.13640482261|-165.13640482261|-165.95211073904|-166.90254913102|-166.90254913102|-166.90254913102|-166.90254913102|-166.90254913102|-166.90254913102|-166.90254913102|-166.90254913102|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|158.55504847288|157.87257559141|157.87257559141|157.87257559141|157.87257559141|157.55741399994|157.55741399994|156.42213243103|153.97173175387|153.09836090464||150.25762566879|148.18145367337|148.18145367337|147.7872271718|146.03683844555|144.01991686279|143.16805727674|142.742839418|141.56648973419|138.86332229988|137.65814531529|135.78186647852|135.42104753644|135.42104753644|135.42104753644|135.42104753644|135.42104753644|135.42104753644|134.02957429011|134.02957429011|132.38008084915|130.71479608699|130.71479608699|130.71479608699|130.71479608699|130.71479608699|130.71479608699|130.71479608699|130.71479608699|130.71479608699|130.71479608699|130.71479608699|130.22660320057|130.22660320057|130.22660320057|130.22660320057|130.22660320057|130.22660320057|130.22660320057|130.22660320057|130.22660320057||130.22660320057|130.22660320057|130.22660320057|130.22660320057|130.22660320057|130.22660320057|130.22660320057|130.22660320057|130.22660320057|130.22660320057||130.22660320057|128.1762257445|-134.78464979991|-134.78464979991|-134.78464979991|-134.78464979991|-134.78464979991|-134.78464979991|-134.78464979991|-134.78464979991|-134.78464979991|-134.78464979991|-134.78464979991|-134.78464979991|-134.78464979991|-136.95127799627||-138.10503480298|-139.35058951226|-140.80818573465|-141.79231788307|-142.6742332422|-143.84693230118|-145.91603945058|-146.57448512494|-147.44412369669|-147.44412369669|-147.44412369669|-147.44412369669|-147.44412369669|-147.44412369669|-147.44412369669|-148.41624519494|-149.26875314775|-149.26875314775|-149.34641830579|-149.34641830579|-149.34641830579|-149.34641830579|-149.34641830579|-149.34641830579|-149.34641830579|-149.34641830579|-149.34641830579|-149.34641830579|-149.34641830579|-149.34641830579|-150.8254559002|-151.39754566853|-151.39754566853|-151.52837885425|-153.5409833478|-153.5409833478|-155.02665345394|-155.442933159|-156.90879872662|-156.90879872662||-156.90879872662|-156.90879872662|-156.90879872662|-156.90879872662|-156.90879872662|-156.90879872662|-157.06079708247|-157.06079708247|-157.06079708247|-157.22641188087|150.23698094379|150.23698094379|149.13216964946|148.98241543489|147.75990258011|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064||147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|147.58754160064|146.97396588611|146.97396588611|146.97396588611|138.36742510972|138.36742510972|138.09692131455|138.09692131455|138.09692131455|138.09692131455|138.09692131455|138.09692131455|138.09692131455|138.09692131455|138.09692131455|138.09692131455|137.06032273325||137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325||137.06032273325|137.06032273325|137.06032273325|137.06032273325||137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325|137.06032273325
00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE||225.86425667587||224.33801312782|220.28334517321|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|218.83374930029|215.82416270182|214.88879440014|214.33415904947|214.33415904947|214.33415904947|214.33415904947|214.33415904947|214.33415904947|214.33415904947|214.33415904947|212.47684559235|211.00150303718|209.88525226818|209.88525226818|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|209.5766756657|207.89462901522|205.46009164486|205.46009164486||205.46009164486|204.85759592756|204.2595529634|200.50061057212|199.73270898627|199.73270898627|199.73270898627|199.06510060863|199.06510060863|198.11677777586|196.16617499078|196.16617499078|196.16617499078|194.89269501065|194.17855174116|193.3952112516|193.3952112516|193.3952112516|193.3952112516|-202.18753592343|-202.18753592343|-202.18753592343|-202.18753592343|-202.18753592343|-202.18753592343|-202.18753592343|-202.18753592343|-202.18753592343|-202.18753592343|-202.18753592343|-202.18753592343|-202.18753592343|-202.18753592343|-202.18753592343|-202.18753592343|-202.18753592343|-202.18753592343|-202.18753592343|-202.76614895762|-204.36405076916|-204.52977212198||-204.5423705436|-204.5423705436|-204.5423705436|-204.5423705436|-204.5423705436|-204.5423705436|-205.14083156837|-205.14083156837|-205.14083156837|-205.14083156837||-205.14083156837|-205.81823076158|-205.81823076158|-205.92915295394|-208.40945127907|-208.40945127907|-208.40945127907|-210.62826705976|-212.11086035882|-212.80206439016|-212.80206439016|-212.80206439016|-214.23979851402|-216.74265114394|-216.74265114394|-216.74265114394||-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-216.74265114394|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-218.32199110918|-220.30082633686|-221.27360011139|-221.27360011139|-221.27360011139|-221.27360011139|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049||210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.47710427049|210.18218459289|210.18218459289|210.18218459289|209.40577188246|206.97140869291|206.77821246674|206.77821246674|203.31745371874|202.50627760899|202.50627760899||202.50627760899|202.50627760899|202.50627760899|198.02898422891|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802|-207.40034338802||-207.40034338802|-207.84760545989|-209.23205857034|-209.62839830976|-210.65738273838|-213.07987442259|-213.73263719616|-214.23643980924|-214.23643980924||-214.23643980924|-214.23643980924|-214.23643980924|-214.23643980924||-214.23643980924|-214.23643980924|-214.23643980924|-214.23643980924|-214.23643980924|-214.23643980924
00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE||67.774465149286||67.774465149286|66.882289005256|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-70.41733921581|-71.257531417979|-71.257531417979|-71.257531417979|-72.143745726265|69.398561492898|69.398561492898|69.398561492898|69.398561492898|69.398561492898|69.398561492898|68.897847510419|68.592590227346|68.592590227346|68.470581394324|68.470581394324|68.470581394324|68.470581394324|68.470581394324|68.470581394324|68.470581394324|68.470581394324|68.470581394324|68.470581394324|68.470581394324|68.470581394324|68.073434989993|68.073434989993|67.966584296037|67.966584296037|67.966584296037|67.966584296037|67.966584296037|67.966584296037|67.966584296037|67.966584296037|67.966584296037|67.966584296037|67.763428046758|67.012702441276|66.638615278533|66.638615278533|66.638615278533|66.638615278533|66.638615278533|66.638615278533|66.638615278533|65.942348749694||65.411227207776|65.364816525096|65.364816525096|65.152301143857|65.152301143857|64.677000813189|64.416670062478|64.081852624081|63.842613535084|63.50568340107|63.120757079613|62.809260470085|62.809260470085|62.809260470085|62.809260470085|62.809260470085|62.809260470085|62.809260470085|62.809260470085|62.809260470085|62.809260470085|61.993621727287|61.681521411802|60.928913747895|60.160515109288|60.128352849556|60.128352849556|59.11538963061|59.024137197624|59.024137197624|59.024137197624|59.024137197624|59.024137197624|-61.533846237234|-61.533846237234|-61.533846237234|-61.533846237234|-61.533846237234|-61.550384894534|-61.618206862525|-61.852173359213||-61.882663460539|-61.882663460539|-61.882663460539|-61.882663460539|-61.882663460539|-61.882663460539|-61.882663460539|-61.882663460539|-61.882663460539|-61.882663460539||-61.938794581942|-62.106713684457|-62.466350140459|-62.740666246289|-62.796378865499|-62.796378865499|-63.222088459089|-63.238159992001|-63.238159992001|-63.238159992001|-63.238159992001|-63.238159992001|-63.238159992001|-63.238159992001|-63.238159992001|60.514111585035||60.514111585035|60.514111585035|60.514111585035|60.514111585035|60.514111585035|60.514111585035|60.504014406617|60.395418622933|60.395418622933|60.395418622933|60.386020954938|60.040023919047|59.411137603059|59.029042374574|58.421157982043|58.215732099935|57.975255227005|57.394172694855|57.242220021156|57.242220021156|57.242220021156|57.242220021156|57.242220021156|57.242220021156|56.773022228775|-59.938548254564|-59.938548254564|-59.938548254564|-59.938548254564|-60.440609375188|57.635125736517|57.635125736517|57.635125736517|57.635125736517|57.635125736517|57.635125736517|57.635125736517|57.635125736517|57.635125736517|57.379027477152||57.303362651276|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.27351663033|57.246626599824|57.246626599824|56.879028461814|56.472810690535|55.257567027027|-58.755888368707|-58.755888368707|-58.755888368707|-58.755888368707|-58.755888368707|-58.755888368707|-58.755888368707|-58.755888368707|-58.755888368707||-58.755888368707|-58.755888368707|-58.755888368707|-58.755888368707|-58.755888368707|-58.755888368707|-58.984277701638|-58.984277701638|-58.984277701638|-58.984277701638|-58.984277701638|-58.984277701638|-58.984277701638|-58.984277701638|-58.984277701638|-58.984277701638|-58.984277701638|-59.093541337153|-59.093541337153|-59.093541337153|-59.093541337153|-59.42059983269|57.048331493745|57.048331493745||57.048331493745|57.048331493745|57.048331493745|56.776710006141|56.776710006141|56.776710006141|56.776710006141|56.484733869128|56.229898858379||56.229898858379|56.229898858379|56.229898858379|56.229898858379||56.229898858379|56.229898858379|56.229898858379|56.229898858379|56.229898858379|56.229898858379
00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE||92.743856007248||92.743856007248|91.283168322941|-95.965419304332|-95.965419304332|-95.965419304332|-95.965419304332|-95.965419304332|-95.965419304332|-95.965419304332|-95.965419304332|-96.26021722003|-96.26021722003|-96.26021722003|-96.26021722003|-96.26021722003|-97.83246478156|-98.291625754875|-98.312358609882|-98.646788853238|-99.278098708865|-99.379272070723|-99.911967373774|-100.96385606228|-101.61650714276|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-103.40031199231|-104.97812265571|-105.89846965137|-106.59133927225|-106.59133927225|-106.59133927225|-106.59133927225|-106.59133927225|-106.59133927225|-106.59133927225|-106.59133927225|-106.68315523861|-107.72850777042|-108.66528761532|104.69175231809|104.69175231809|104.69175231809|104.69175231809|104.69175231809|104.69175231809|104.69175231809|104.69175231809|104.30583623111|102.99648383657||102.10331496707|101.59070223927|101.59070223927|100.95522328615|100.25247087743|99.243295990385|99.195332353819|98.262589368013|97.312875227561|96.989726579006|96.989726579006|96.989726579006|96.989726579006|96.989726579006|96.989726579006|96.989726579006|96.989726579006|96.989726579006|96.630676030534|96.630676030534|96.630676030534|96.265828940357|96.265828940357|96.265828940357|96.265828940357|95.54872657236|95.54872657236|95.54872657236|95.54872657236|95.54872657236|95.54872657236|95.54872657236|95.263584470049|95.113340410931|95.113340410931|95.113340410931|95.113340410931|95.113340410931|95.113340410931|95.113340410931|95.113340410931||95.113340410931|95.113340410931|95.113340410931|95.113340410931|95.113340410931|95.113340410931|95.113340410931|94.443155113572|93.648503426837|93.189542907396||92.719578365396|91.483431290598|90.938547822073|90.830051685434|-94.177856212382|-94.177856212382|-94.177856212382|-94.177856212382|-94.177856212382|-94.177856212382|-94.177856212382|-94.177856212382|-94.177856212382|-94.177856212382|-94.725397063101|91.869899992153||91.869899992153|91.869899992153|91.869899992153|91.799887184748|91.213461234817|91.213461234817|91.213461234817|91.213461234817|91.213461234817|91.213461234817|90.987750082821|90.233612729013|90.099569851491|89.755075408721|88.867304856804|88.249548803174|88.249548803174|87.810054446153|87.704501735825|87.019756755292|87.019756755292|86.078614615797|85.876256635895|-88.784964972506|-88.784964972506|-88.784964972506|-88.784964972506|-88.784964972506|-88.784964972506|-88.784964972506|-88.784964972506|-89.403848680931|-89.901497771428|-90.524717504211|-90.524717504211|-90.548021720987|-90.868352703631|87.49391086324|87.49391086324|87.49391086324||87.49391086324|87.019618010343|86.22917049551|86.22917049551|86.22917049551|85.80910378503|85.80910378503|85.80910378503|85.80910378503|85.80910378503|85.80910378503|85.80910378503|85.392340777176|84.897796068978|84.897796068978|84.450326931026|83.857584224306|83.532872343685|83.389858193558|83.250663256506|83.250663256506|83.250663256506|82.98189920832|82.98189920832|82.640164634136|81.780574317513|81.780574317513|81.127884762812||81.127884762812|81.127884762812|81.127884762812|81.127884762812|81.127884762812|81.127884762812|81.127884762812|81.127884762812|81.127884762812|81.127884762812|81.127884762812|81.127884762812|81.012093536642|80.598989478512|80.075542017004|78.789544366224|78.449912665617|78.449912665617|78.449912665617|78.196485249516|78.196485249516|78.196485249516|78.196485249516|78.196485249516||78.196485249516|77.777326698063|77.777326698063|77.497033140128|77.432125879294|77.432125879294|77.432125879294|77.432125879294|77.07791861005||76.573241323314|76.250843465542|76.250843465542|76.250843465542||76.250843465542|76.250843465542|76.250843465542|76.250843465542|76.250843465542|76.250843465542
00205|8313|/equities/comerica-inc|SnP500/R1000VALUE||66.995774046361||66.995774046361|66.580593921277|66.214057977038|65.985236745819|65.985236745819|65.985236745819|65.985236745819|65.985236745819|65.985236745819|65.985236745819|65.985236745819|65.71632390668|65.71632390668|64.675746730353|64.675746730353|64.675746730353|60.720238790493|60.720238790493|60.720238790493|60.720238790493|60.720238790493|60.720238790493|60.720238790493|60.720238790493|60.720238790493|60.720238790493|60.720238790493|60.720238790493|60.720238790493|58.632674439727|58.389914865823|57.891295295657|56.93616067668|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.58370219633|56.544393024676|54.892380884216|54.57756252082|53.645402482171|52.874058991692|52.49737141285|52.49737141285|52.49737141285|52.49737141285|52.49737141285|52.49737141285|52.49737141285|52.49737141285||52.49737141285|52.389007590746|52.389007590746|52.389007590746|52.389007590746|51.763896119302|51.409110905783|51.409110905783|51.409110905783|51.409110905783|-56.265786707933|-56.265786707933|-56.265786707933|-56.265786707933|-56.265786707933|-56.265786707933|-56.265786707933|-56.265786707933|-56.265786707933|-56.265786707933|-56.265786707933|-56.265786707933|-56.265786707933|-56.265786707933|-56.265786707933|-56.265786707933|-56.265786707933|-56.265786707933|-56.265786707933|-56.265786707933|-56.265786707933|53.156004796137|53.156004796137|52.830561410177|52.473400922604|51.29655842868|50.253396829935|47.932106690243|47.270034575977|47.270034575977|47.270034575977||47.270034575977|47.270034575977|47.270034575977|45.73059376138|-50.227730221229|-50.227730221229|-50.227730221229|-50.227730221229|-50.227730221229|-50.227730221229||-50.227730221229|-50.227730221229|-50.227730221229|-50.227730221229|-50.227730221229|-50.227730221229|-50.989145749892|-52.109605676692|-52.388834826203|-52.388834826203|-53.07353081655|-53.07353081655|-53.07353081655|-53.07353081655|-53.07353081655|-54.31291534223||-54.31291534223|-55.697129056607|51.757661713993|51.757661713993|51.757661713993|51.757661713993|51.757661713993|51.757661713993|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.871586610659|-54.891763901031|50.230863787777|50.230863787777|50.230863787777|50.230863787777|50.230863787777|50.230863787777|50.230863787777|50.230863787777|50.230863787777|50.230863787777|50.230863787777||50.040404878333|48.645173587484|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.299817871532|-53.393293503726|-53.393293503726|-54.16643834534|-54.331040545996|-54.508378952407|-55.324310269248|-55.372719387999|-55.372719387999||-55.372719387999|-55.372719387999|-55.372719387999|-55.372719387999|-55.372719387999|-55.372719387999|-55.372719387999|-55.372719387999|-55.799687920667|-56.119931285753|-56.351589698675|-56.685375976433|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312||51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312|51.609545896312||51.609545896312|51.609545896312|51.18671968012|50.48294832542||50.48294832542|50.48294832542|50.48294832542|50.48294832542|50.48294832542|50.48294832542
00206|8225|/equities/conagra-foods|SnP500/R1000VALUE||-28.224743827068||-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.224743827068|-28.538049044303|-28.640053658676|-29.204449965865|-29.204449965865|-29.359387426807|-29.747097153613|-29.872329865505|-30.033144061885|-30.23382071252|-30.23382071252|-30.291744748699|-30.415272862765|-30.558636938039|-30.71049137745|-30.904871220584|-30.904871220584|-30.904871220584|-31.050968429772|-31.055519922274|-31.122959986472|-31.122959986472|-31.122959986472|-31.122959986472|-31.122959986472|-31.122959986472|-31.122959986472|-31.30901486164|-31.30901486164|-31.30901486164|-31.30901486164|-31.654864378986|-31.654864378986|-31.983737173144|-32.350263691019|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.28740309572|31.002669640114|30.987131246516|30.8376457786|30.440439923542|29.898546148161||29.612407826728|29.612407826728|29.612407826728|29.37545219985|29.08272495896|28.955116029472|28.955116029472|28.955116029472|28.955116029472|28.777629158995|28.688986850857|28.688986850857|28.688986850857|28.688986850857|28.688986850857|28.688986850857|28.688986850857|28.688986850857|28.688986850857|28.688986850857|28.688986850857|28.45575889209|28.45575889209|28.45575889209|28.45575889209|28.45575889209|28.45575889209|28.45575889209|28.45575889209|28.45575889209|28.45575889209|28.45575889209|27.923621321818|-29.489774017865|-29.489774017865|-29.489774017865|-29.489774017865|-29.489774017865|-29.489774017865|-29.489774017865|-29.489774017865||-29.624193700745|-29.746327224257|-29.813643591495|-29.813643591495|-29.924881874292|-30.107088882625|-30.107088882625|-30.107088882625|-30.107088882625|-30.107088882625||-30.107088882625|-30.107088882625|-30.152671604613|-30.152671604613|-30.566857529193|-30.632379038895|-30.632379038895|-30.632379038895|-30.632379038895|-30.632379038895|-30.632379038895|-30.632379038895|-30.632379038895|-30.632379038895|-30.86319953398|-31.524110173695||29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.763652289954|29.655064469315|-31.404324438103|-31.404324438103|-31.404324438103|-31.404324438103|-31.404324438103|-31.404324438103|-31.404324438103|-31.454250443786|29.631940678379|29.631940678379|29.631940678379|29.631940678379|29.418245240076|29.176939562541|28.430356930781|28.430356930781|28.291057444266||28.291057444266|27.818952932018|27.730780484564|27.593116736287|27.561686171286|27.465786014066|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424|-28.918413089424||-28.918413089424|-28.918413089424|-28.918413089424|-29.420459826665|-29.420459826665|-29.420459826665|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867||-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867||-29.882585363867|-29.882585363867|-29.882585363867|-30.046773038614||-30.046773038614|-30.046773038614|-30.413080306305|28.648996348986|28.648996348986|28.648996348986
00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE||-113.86682263213||-113.86682263213|-113.86682263213|-115.25494407617|107.16335540956|107.16335540956|107.16335540956|107.14037751791|107.14037751791|106.36208480858|106.3317588895|106.3317588895|106.3317588895|106.3317588895|106.3317588895|106.3317588895|106.3317588895|102.90612370101|102.77055185732|101.7573366805|101.7573366805|-108.5928904332|-108.5928904332|-108.5928904332|-110.39609593389|-110.39609593389|-110.55264016255|-111.69899623774|-112.23309142382|-112.23309142382|-112.6767689099|-112.96085615844|-114.07011912366|107.39820529173|107.39820529173|107.39820529173|107.39820529173|107.39820529173|107.39820529173|105.15133678859|103.01148321833|-110.79307639686|-110.79307639686|-110.79307639686|-110.79307639686|-110.79307639686|104.25383153416|104.25383153416|104.25383153416|104.25383153416|103.82369873763|-109.64280902033|-109.64280902033|-109.64280902033|-109.64280902033|-109.64280902033|-109.64280902033|-111.32529122172|-112.86652476852|-114.30614203948|-115.30237748379|107.98071423712|107.98071423712||107.98071423712|107.98071423712|107.98071423712|107.98071423712|107.98071423712|105.67590577394|105.67590577394|105.67590577394|105.67590577394|105.67590577394|-111.60843804298|-111.60843804298|-111.60843804298|-111.60843804298|-111.60843804298|-111.60843804298|-111.60843804298|-111.60843804298|-111.60843804298|-111.60843804298|-113.55142501127|-115.91134013086|-115.91134013086|-115.91134013086|-116.39621415568|110.36017481606|110.36017481606|110.36017481606|110.36017481606|110.36017481606|110.36017481606|110.36017481606|110.24181351972|-115.53369761855|-115.53369761855|-115.53369761855|-115.53369761855|-115.53369761855|-115.53369761855|-115.53369761855|-115.53369761855||-115.53369761855|-115.53369761855|-115.53369761855|-115.53369761855|-115.53369761855|-115.53369761855|-115.53369761855|-115.53369761855|-115.53369761855|-115.53369761855||-115.53369761855|-115.53369761855|-116.72521899973|-117.74912859372|-118.64804997462|-118.64804997462|-118.64804997462|-118.64804997462|-118.8433889285|-119.22543058299|-119.93331559392|-122.0448209454|-122.0448209454|-122.0448209454|-122.79702564626|-124.03613992862||-124.03613992862|-124.75071277809|-124.96245935439|-126.96491537145|-126.96491537145|-126.96491537145|-126.96491537145|-126.96491537145|-127.63932577825|-128.37869396979|-129.31812079467|-129.31812079467|-129.31812079467|-129.31812079467|-129.31812079467|-129.31812079467|-131.20680091687|-132.03589256945|-135.16237607203|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|127.27557950385|126.65567149462|126.11296483479|125.46773975648|123.79208107301|121.97913996719||121.88737643585|120.38263960265|120.18626647948|118.95131191677|117.93705669449|117.03395033993|116.10827839284|115.4658691873|114.33040836011|114.17183714613|113.48593087445|111.27436940151|109.06094102813|108.18509629735|108.18509629735|108.18509629735|108.18509629735|108.18509629735|108.18509629735|108.18509629735|107.35226970855|107.35226970855|107.35226970855|107.35226970855|107.35226970855|107.35226970855|107.35226970855|107.35226970855||107.35226970855|107.35226970855|107.35226970855|107.35226970855|107.35226970855|107.35226970855|107.35226970855|106.17212987554|106.17212987554|106.17212987554|106.17212987554|106.17212987554|106.17212987554|105.78959025953|-113.46006247412|-113.46006247412|-113.46006247412|-113.46006247412|-113.46006247412|-113.46006247412|-113.46006247412|-113.46006247412|-114.63227215752|-117.21140989711||-118.4093348471|-118.4093348471|-118.923709336|-120.6691185005|112.94585790466|112.94585790466|112.94585790466|112.94585790466|112.94585790466||112.94585790466|112.94585790466|112.94585790466|112.8537282925||111.58636622751|-116.93230145668|-116.93230145668|-116.93230145668|-116.93230145668|-116.93230145668
00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE||97.408126771437||97.408126771437|95.952192028349|-100.45960895678|-100.45960895678|-100.45960895678|-100.45960895678|-100.45960895678|-100.45960895678|-100.45960895678|-100.45960895678|-101.15567792412|-102.79964334166|-103.44154232516|-103.44949752505|-103.83777185739|-104.12307936683|-104.26564075698|-104.6096014684|-105.85677790041|-107.35719518744|-107.35719518744|102.83936357249|102.83936357249|102.83936357249|102.83936357249|102.16663862078|102.16663862078|102.16663862078|101.56381782789|101.28507131226|101.2406376058|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.98311912422|100.6873493965|100.6873493965|100.6873493965|100.6873493965|99.91389229959|99.91389229959|99.91389229959|99.885432701042|98.140485000534||97.11859385164|96.986677910496|96.986677910496|96.986677910496|96.986677910496|96.845761125759|96.845761125759|96.845761125759|96.845761125759|96.845761125759|96.845761125759|96.845761125759|96.845761125759|96.845761125759|96.845761125759|96.845761125759|96.845761125759|96.845761125759|96.845761125759|96.845761125759|96.845761125759|93.930848034968|93.172611352195|92.952341420109|92.031770024757|91.850083675479|91.850083675479|90.24148192946|89.847187423792|89.847187423792|89.847187423792|89.845212724569|88.59829434064|-92.221908096321|-92.221908096321|-92.221908096321|-92.221908096321|-92.221908096321|-92.221908096321|-92.400816497811|-92.634271579328||-92.676414866517|-92.687129121433|-93.220345656826|-93.220345656826|-93.260855789481|-93.260855789481|-94.310672675569|-94.370649101213|-94.370649101213|-94.370649101213||-94.370649101213|-94.631274914163|-94.900862507707|-95.109180879467|-95.746420736402|-95.746420736402|-95.746420736402|-95.746420736402|-96.58715306206|-96.58715306206|-96.58715306206|-96.58715306206|-96.58715306206|-96.58715306206|-96.760727574245|-98.323490657208||93.806235721883|93.806235721883|93.806235721883|93.806235721883|93.806235721883|93.806235721883|93.806235721883|93.806235721883|93.806235721883|93.806235721883|93.710815247757|93.072572717913|92.773971568487|92.110524507521|91.163548252904|91.163548252904|90.412830747855|89.856367762103|89.182492294446|89.182492294446|88.875547875448|88.697832837683|88.284049052494|88.284049052494|87.394828604876|87.189718669453|87.072694275424|87.072694275424|87.072694275424|87.072694275424|87.072694275424|87.072694275424|87.072694275424|87.072694275424|87.072694275424|87.072694275424|87.072694275424|87.072694275424|87.072694275424|86.312272946096||86.312272946096|86.268490783201|86.268490783201|86.268490783201|86.268490783201|86.268490783201|86.268490783201|86.268490783201|86.268490783201|86.268490783201|86.268490783201|86.268490783201|86.268490783201|86.073320379772|-90.650921288746|-90.650921288746|-90.650921288746|-90.650921288746|-90.650921288746|-90.650921288746|-91.147370375254|-91.147370375254|-91.151526386052|-91.561969472865|-91.600565214516|-91.600565214516|-91.600565214516|-91.600565214516||-91.600565214516|-91.600565214516|-91.600565214516|-92.264514785741|-93.049712070387|-93.049712070387|-93.328015734268|-93.373484198394|-93.373484198394|-93.373484198394|-93.373484198394|-93.373484198394|-93.373484198394|-93.373484198394|-93.373484198394|-93.373484198394|-93.373484198394|-93.373484198394|-93.373484198394|-93.901028111322|-93.901028111322|-94.078694717469|90.390727556393|90.390727556393||90.390727556393|90.390727556393|90.390727556393|89.904980064151|89.697196510895|89.537441601868|89.449381473457|88.521535902989|88.212704721571||88.212704721571|88.212704721571|88.212704721571|88.212704721571||88.212704721571|88.212704721571|88.212704721571|88.212704721571|88.212704721571|88.212704721571
00209|8034|/equities/constellation-a|SnP500/R1000VALUE||-243.89334763537||-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-243.89334763537|-245.92650062785|-247.40167228099|-247.65635417696|-251.13184148731|-251.50593081517|-252.27586050437|-252.27586050437|-252.27586050437|-252.27586050437|-253.93150912839|-254.79846931098|-254.79846931098|-254.79846931098|-254.79846931098|-254.79846931098|-255.48219188714|-255.70569671849|-255.70569671849|-256.6629747203|-259.99746553666|-260.47154854066|246.25222159664|246.25222159664|246.25222159664|245.36729252383|241.28249554114|241.28249554114|241.28249554114|241.28249554114|241.28249554114|241.28249554114|241.28249554114|241.28249554114|241.28249554114|240.1838875289|236.71237866031|236.67709817546|236.67709817546|236.52150227911|-249.983937077|-249.983937077|-249.983937077|-249.983937077||-249.983937077|-250.7488199917|-251.31646418213|-253.18995576037|-253.76820132893|-253.76820132893|-253.76820132893|-253.76820132893|-253.76820132893|-253.76820132893|-253.76820132893|-253.76820132893|-253.76820132893|-253.76820132893|-255.07910482267|-255.13855119227|-255.13855119227|-256.01144309042|-256.2521647877|-257.74712069239|-259.64457705513|-260.13713490018|-260.13713490018|-260.13713490018|-260.67623803539|-260.67623803539|-260.67623803539|-260.67623803539|-260.67623803539|-260.67623803539|-264.80303507296|-266.79294890494|-266.79294890494|-268.51772053077|-269.22440794518|-269.22440794518|-269.22440794518|-269.22440794518|-269.22440794518|-269.22440794518|-269.22440794518||-269.22440794518|250.92560851718|250.92560851718|250.92560851718|250.92560851718|250.92560851718|250.92560851718|250.92560851718|249.06179097123|248.72443838408||248.72443838408|244.25078148633|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-257.12732211515|-258.7177333259||-258.7177333259|-258.7177333259|-261.59136829369|-262.69091224663|-265.42262310443|-265.76224260939|-265.76224260939|-265.76224260939|-267.45277858234|-267.45277858234|-267.45277858234|-267.45277858234|-267.45277858234|-267.45277858234|-267.45277858234|-267.45277858234|-267.45277858234|-268.40428665454|-270.05752699435|-272.50103760301|-272.50103760301|-272.50103760301|-272.50103760301|-272.50103760301|-272.50103760301|-272.50103760301|-272.50103760301|-272.50103760301|-272.50103760301|-272.50103760301|260.77038244212|260.77038244212|260.77038244212|260.77038244212|260.77038244212|260.77038244212|260.77038244212|260.77038244212|260.77038244212|260.77038244212||260.77038244212|259.95598320392|258.88109868795|258.32185335988|257.69178571562|256.81132962814|255.86882694685|255.63981192337|253.83708893178|252.61812377496|252.61812377496|252.61812377496|249.66431273933|248.38397216262|244.98412237632|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652||-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.57364902652|-255.94719208784|-257.46776802349|-257.68629948824|-257.68629948824|-257.68629948824|-257.68629948824|-257.68629948824|247.26839200717|247.26839200717|247.26839200717|247.26839200717|247.26839200717|247.26839200717|247.26839200717|247.26839200717|247.26839200717|247.26839200717|247.26839200717||247.26839200717|244.09626411577|242.0213990121|238.35124104171|238.35124104171|236.52082795732|233.00202824929|232.54503077774|232.46448155806||-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384||-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384|-243.28626857384
00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE||-104.6701848||-104.6701848|-104.6701848|-104.6701848|-104.6701848|-104.6701848|-104.6701848|-105.31242974265|-105.87103306435|-106.7461475441|-107.57016712528|-108.59734264839|-108.59734264839|-109.68269809101|-109.68269809101|-109.68269809101|-109.68269809101|-109.68269809101|-110.10643133245|-110.10643133245|-110.10643133245|-110.35437111415|-110.36513375747|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|104.98192117734|102.86991053735|101.96240161431|101.22685250545|101.22685250545|100.38927893401|100.00308836566|99.079984926707|99.079984926707|99.079984926707||99.002483234942|97.011646122999|89.748204725259|89.748204725259|89.748204725259|89.748204725259|89.748204725259|89.748204725259|89.748204725259|88.505225624501|87.395269603296|87.395269603296|87.395269603296|87.395269603296|87.395269603296|87.395269603296|87.395269603296|87.395269603296|87.395269603296|87.395269603296|87.395269603296|87.395269603296|86.844746292481|86.233052029487|86.022130571615|86.022130571615|85.775700448631|84.427444112167|84.209473646132|84.209473646132|84.209473646132|84.209473646132|84.209473646132|84.209473646132|84.209473646132|84.209473646132|-90.748461431849|-90.748461431849|-90.748461431849|-90.748461431849|-90.748461431849||-91.439676808635|-91.997978368644|-92.768584956995|-93.207510088539|-93.207510088539|-94.303897962146|-95.284052223158|-96.170946401225|-96.170946401225|-96.170946401225||-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.170946401225|-96.668832878124|-98.66703468324||92.8893539255|92.8893539255|92.8893539255|92.8893539255|92.8893539255|92.8893539255|92.8893539255|91.623723328681|89.659417590136|89.590270782982|89.590270782982|88.59540060294|-94.011464511741|-94.011464511741|-94.011464511741|-94.011464511741|-94.011464511741|-94.011464511741|-94.011464511741|-94.459962433564|-94.67439605791|-94.846854655816|-95.167805685528|-95.167805685528|-95.167805685528|-95.347165113035|-95.347165113035|-95.624909936657|-96.718785139444|-98.649759553674|-99.764732650919|-101.37520885909|-102.15531900685|97.17385869197|97.17385869197|97.17385869197|97.17385869197|97.17385869197|97.17385869197|97.17385869197||97.17385869197|97.083888283837|97.083888283837|97.083888283837|97.083888283837|97.083888283837|97.083888283837|97.083888283837|97.083888283837|97.083888283837|97.083888283837|97.083888283837|96.271926206471|96.271926206471|96.271926206471|96.271926206471|96.146150023688|96.146150023688|96.146150023688|93.544056158318|91.919605366438|91.919605366438|91.919605366438|91.919605366438|91.919605366438|91.919605366438|90.617336396873|-97.887651147703||-97.887651147703|-97.887651147703|-97.887651147703|-98.18468400092|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|92.082601061057|90.559832138696|90.442673039193|90.442673039193|90.442673039193||90.442673039193|89.498120065963|89.498120065963|89.498120065963|89.498120065963|89.498120065963|89.498120065963|89.498120065963|89.498120065963||89.498120065963|89.498120065963|88.553351875186|87.427709257205||86.761764168298|85.286129023803|85.118855590895|85.118855590895|84.583448527874|84.583448527874
00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE||-49.057127812112||-49.057127812112|-49.057127812112|-49.057127812112|-49.057127812112|-49.057127812112|-49.057127812112|-49.057127812112|-49.057127812112|-49.071172450658|46.980319084301|46.980319084301|46.980319084301|46.980319084301|46.980319084301|46.980319084301|46.980319084301|46.980319084301|46.980319084301|46.980319084301|46.980319084301|46.980319084301|46.980319084301|44.29292614025|44.29292614025|44.29292614025|44.29292614025|44.233182530861|44.233182530861|43.740199836604|43.725036075238|43.725036075238|43.725036075238|43.725036075238|43.620593842007|43.516492640682|43.130826088795|42.902513922943|42.902513922943|42.902513922943|42.902513922943|42.902513922943|42.902513922943|42.902513922943|42.902513922943|42.902513922943|42.720820202373|42.720820202373|42.340910979932|41.95266692043|41.95266692043|41.175741904319|40.930825067163|40.187584586276|40.041177645937|40.041177645937|40.041177645937|40.041177645937|40.041177645937|40.041177645937|40.041177645937|40.041177645937|40.041177645937||40.041177645937|40.041177645937|40.041177645937|39.888419565907|39.786020103815|39.27502337178|39.077096052626|39.077096052626|-41.528833788688|-41.528833788688|-41.528833788688|-41.528833788688|-41.528833788688|-41.528833788688|-41.528833788688|-41.528833788688|-41.528833788688|-41.528833788688|-41.528833788688|-41.528833788688|-42.543814867423|-42.543814867423|-42.543814867423|-42.543814867423|-45.218937787398|-45.520210170066|-45.973565948579|43.236602433799|43.236602433799|43.236602433799|43.236602433799|43.236602433799|43.236602433799|43.236602433799|42.933225243487|42.723030718607|42.343365837515|42.296794442535|41.357548956739|39.430611562583|37.727928302114||37.727928302114|37.727928302114|37.727928302114|37.727928302114|37.727928302114|37.727928302114|37.727928302114|37.727928302114|37.727928302114|37.600387517418||37.049213771252|36.357805866035|36.175118737794|36.175118737794|36.175118737794|35.815846624435|35.815846624435|35.815846624435|35.815846624435|35.589970053716|35.589970053716|35.589970053716|35.234411492926|35.052121761752|34.918497541875|34.918497541875||34.918497541875|34.918497541875|34.918497541875|34.440051479836|34.072499190988|33.824443723562|33.665493119428|33.442264888761|33.033607003951|32.696507875416|32.551675205201|32.312694104479|32.016740945476|32.016740945476|32.016740945476|32.016740945476|32.016740945476|32.016740945476|32.016740945476|-32.55168599764|-32.55168599764|-32.55168599764|-32.55168599764|-32.55168599764|-32.55168599764|-32.55168599764|-32.55168599764|-32.863070283891|-32.863070283891|-33.343541741079|-33.343541741079|31.655331137617|31.655331137617|31.655331137617|31.655331137617|31.655331137617|31.655331137617|31.655331137617|31.655331137617|31.655331137617||31.655331137617|31.613767021515|31.613767021515|31.613767021515|31.613767021515|31.613767021515|31.213957538166|31.213957538166|31.213957538166|31.213957538166|31.213957538166|31.213957538166|31.213957538166|31.213957538166|31.213957538166|31.213957538166|31.213957538166|31.213957538166|31.213957538166|-33.171492363254|-33.171492363254|-33.171492363254|-33.171492363254|-33.171492363254|-33.171492363254|-33.171492363254|-33.171492363254|-33.171492363254||-33.171492363254|-33.171492363254|-33.171492363254|-33.171492363254|31.578160046541|31.578160046541|31.578160046541|31.578160046541|31.578160046541|31.578160046541|31.578160046541|31.578160046541|31.578160046541|31.578160046541|29.566289423797|29.528326992462|29.528326992462|29.528326992462|29.528326992462|29.528326992462|29.528326992462|29.528326992462|29.528326992462|29.528326992462||29.528326992462|29.528326992462|29.528326992462|29.528326992462|29.528326992462|29.391073102509|29.391073102509|29.391073102509|29.391073102509||29.391073102509|29.391073102509|29.192581992189|29.026261438681||29.026261438681|29.026261438681|29.026261438681|29.026261438681|29.026261438681|29.026261438681
00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE||25.77676892809||25.77676892809|25.77676892809|25.77676892809|25.77676892809|25.573355521669|24.812339082813|24.369265838305|24.229739502448|24.021932526184|23.813537089641|23.773374416888|23.651526930664|23.298363052843|-24.768829571395|-24.768829571395|-24.768829571395|-24.768829571395|-24.768829571395|-25.056481196269|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|23.246765861417|22.847518348589|22.798631667975|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.18903859843|-24.409487128138|-24.827258401314|-25.155543439035|-25.309252076242|-25.309252076242||-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.396690619729|-25.405212363426|-26.352457109231|-27.086342161657|-27.086342161657|-27.086342161657|-27.086342161657|-27.158158109985|-27.370730716213|-27.646368377986|-27.804575462676|-28.068973244933|-28.11639088968|-28.11639088968|-28.11639088968|-28.11639088968|-28.11639088968|-28.11639088968|-28.11639088968|-28.11639088968|-28.11639088968|-28.126823630372|-28.153693003168||-28.347299780013|-28.347299780013|-28.347299780013|-28.347299780013|-28.347299780013|-28.347299780013|-28.347299780013|-28.347299780013|-28.347299780013|-28.347299780013||-28.347299780013|-28.347299780013|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896||-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-28.662640199896|-29.043622249945|27.213623004416|27.213623004416|27.213623004416|27.213623004416|27.213623004416|27.213623004416|27.213623004416|27.00763644693|26.627374113906|26.560415203161||26.52323959358|26.300033670168|26.300033670168|26.300033670168|25.999481313208|25.894146513916|25.626829650641|25.349809570048|25.221744416452|25.221744416452|25.221744416452|25.221744416452|25.107394954422|25.107394954422|25.107394954422|25.107394954422|25.107394954422|25.107394954422|24.969832390391|24.445113466673|24.397748101802|24.397748101802|24.397748101802|24.397748101802|24.390059251662|24.390059251662|23.996733739504|-25.285708318363||-25.285708318363|-25.285708318363|-25.285708318363|-25.604941988665|-25.656533453935|-25.656533453935|-25.656533453935|-25.656533453935|-25.678005339768|-25.678005339768|-25.78056488931|-25.78056488931|-25.78056488931|-25.78056488931|-25.78056488931|-25.78056488931|-25.78056488931|-25.78056488931|-25.78056488931|-25.78056488931|-25.86229547858|-25.998105625309|-26.053891697118|-26.053891697118||-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118||-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118||-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118|-26.053891697118
00213|41258|/equities/coty-inc|SnP500/R1000VALUE||-7.8499655863968||-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8499655863968|-7.8799616651763|-7.9477866437146|-7.9477866437146|-7.9477866437146|-7.9477866437146|-7.9477866437146|-7.9477866437146|-7.9942072526293|-8.1862433682348|-8.1862433682348|-8.2198846210539|-8.2198846210539|-8.2198846210539|-8.3327674341808|-8.3327674341808|-8.3327674341808|-8.3327674341808|-8.3695277314876|-8.3695277314876|-8.3886416070433|-8.5596020346187|-8.660668757812|-8.8218539591804|-9.0876156087468|-9.3745730978196|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.5850125264052|-9.7233474465348|-9.7870530786489|-9.9103365145761|-10.105651665908|9.2003293870115|9.2003293870115||9.2003293870115|9.2003293870115|9.2003293870115|9.2003293870115|9.2003293870115|9.2003293870115|9.2003293870115|8.9564765689796|-9.8807516090174|-9.8807516090174|-9.8807516090174|-9.8807516090174|-9.8807516090174|-9.8807516090174|-9.8807516090174|-9.9838147251767|-9.9838147251767|-9.9838147251767|-9.9838147251767|-9.9838147251767|-10.276949998291|-10.326509913157|-10.326509913157|-10.326509913157|-10.326509913157|-10.326509913157|-10.326509913157|-10.401677352798|9.7316429739025|9.7316429739025|9.7316429739025|9.7316429739025|9.7316429739025|9.7316429739025|9.7316429739025|9.7316429739025|-10.432458746408|-10.432458746408|-10.432458746408|-10.432458746408|-10.432458746408||-10.458590898954|-10.458590898954|-10.49984083352|-10.49984083352|-10.49984083352|-10.49984083352|-10.49984083352|-10.49984083352|-10.49984083352|-10.49984083352||-10.515934575238|-10.591739646494|-10.591739646494|-10.639364897386|-10.639364897386|-10.639364897386|-10.686794425797|-10.94701826206|-10.94701826206|-10.94701826206|-10.964187273617|-11.138534469526|-11.138534469526|-11.138534469526|-11.374816226872|-11.400730280121||-11.400730280121|-11.427984014896|-11.427984014896|-11.427984014896|-11.535815786154|-11.820351043046|10.701209633109|10.701209633109|10.701209633109|10.701209633109|10.701209633109|10.701209633109|10.701209633109|10.701209633109|10.701209633109|10.701209633109|10.550853633418|10.550853633418|10.550853633418|10.537931654719|10.537931654719|10.537931654719|10.537931654719|10.416868710813|-11.636958314552|-11.636958314552|-11.636958314552|-11.636958314552|-11.636958314552|-11.636958314552|-11.769398373116|-12.012386606523|-12.072778194378|-12.072778194378|-12.072778194378|-12.072778194378|-12.230158314821|-12.230158314821|-12.599620061579|-12.62826950454||-12.62826950454|-12.62826950454|-12.649187696237|-12.690764308262|-12.80973823897|-12.962577812367|-12.962577812367|-12.977864045229|-13.258597932144|12.131126437704|12.131126437704|12.131126437704|12.131126437704|12.131126437704|12.131126437704|12.131126437704|12.131126437704|12.131126437704|12.131126437704|12.131126437704|12.131126437704|12.131126437704|12.131126437704|12.108473550523|11.913859538728|11.844399430679|11.233666131151|-12.372044115342||-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342||-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.372044115342|-12.389771228673|-12.668357325529|11.826006781994||11.826006781994|11.826006781994|11.826006781994|11.826006781994||11.826006781994|11.826006781994|11.826006781994|11.826006781994|11.670284734764|11.626705790668
00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH||-109.8376117542||-109.8376117542|-109.8376117542|-109.8376117542|-109.8376117542|-109.8376117542|-109.8376117542|-109.8376117542|-109.8376117542|-109.8376117542|-109.8376117542|-109.8376117542|-109.8376117542|-111.76981744488|-111.76981744488|-111.76981744488|-112.26034980041|-114.07581994473|-114.07581994473|-114.07581994473|-114.4223814264|-114.4223814264|-114.4223814264|-116.43986789551|-116.86635709198|-116.86635709198|-116.86635709198|-116.86635709198|-117.02488814667|-117.02488814667|-117.02488814667|-117.02488814667|-117.02488814667|-117.02488814667|-117.02488814667|-117.83015475091|-118.16461430454|-118.35088372995|-118.35088372995|-119.10597976898|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.42316729743|113.3118551806|112.54719990955|112.54719990955|112.54719990955|112.54719990955|110.43466302274|108.94212300378|108.32518442806|108.32518442806|108.32518442806||108.32518442806|108.32518442806|108.32518442806|107.75314093463|107.75314093463|107.75314093463|107.75314093463|107.75314093463|107.75314093463|107.75314093463|107.75314093463|107.75314093463|107.75314093463|107.75314093463|107.75314093463|107.75314093463|107.75314093463|107.75314093463|107.75314093463|107.75314093463|107.75314093463|104.83959993646|103.11511351582|102.42401554316|100.74335068829|100.36995307466|100.36995307466|99.63008371926|99.63008371926|99.63008371926|99.63008371926|99.63008371926|99.270651781301|97.983201516712|97.774205282692|97.774205282692|94.974398166343|-101.59670758453|-101.59670758453|-101.59670758453|-101.59670758453||-101.59670758453|-101.59670758453|-101.82680610793|-101.82680610793|-101.82680610793|-101.82680610793|-101.82680610793|-101.82680610793|-101.82680610793|-101.82680610793||-102.55978249595|-103.36559050928|97.972601150433|97.972601150433|97.972601150433|97.972601150433|97.972601150433|97.972601150433|97.972601150433|97.972601150433|97.972601150433|97.892633039598|-102.66495412121|-102.66495412121|-102.66495412121|-103.62920173905||-103.62920173905|98.221606741665|98.221606741665|98.221606741665|98.221606741665|98.221606741665|98.221606741665|97.776513322988|95.204859451893|94.128085565173|-100.02739331537|-100.02739331537|-100.02739331537|-100.02739331537|-100.02739331537|-100.02739331537|-100.02739331537|-100.02739331537|-100.02739331537|-100.02739331537|-100.02739331537|-100.02739331537|-100.02739331537|-100.02739331537|-100.02739331537|-100.02739331537|-100.02739331537|-100.02739331537|-100.56132928325|-102.52870222146|-102.88022535172|-104.27436741554|-105.06456702245|-106.44273728516|-106.44273728516|-106.8820831421|-107.71304530015|-107.71304530015|-108.79764920939|-108.79764920939||-108.79764920939|-108.79764920939|-108.79764920939|-109.65961436949|-109.7109572062|-110.78168297219|-110.78168297219|-111.53973855363|-112.35860113951|105.65992299531|105.65992299531|105.65992299531|105.65992299531|105.65992299531|105.65992299531|104.87665795263|104.87665795263|104.87665795263|104.20489426648|-112.51076772732|-112.51076772732|-112.51076772732|-112.51076772732|-112.51076772732|-112.51076772732|-112.51076772732|-112.51076772732|-112.51076772732||-112.51076772732|-112.51076772732|-112.51076772732|-112.51076772732|-114.35145424737|-114.35145424737|-114.35145424737|-114.35145424737|-114.35145424737|-114.35145424737|-114.35145424737|-114.35145424737|-114.35145424737|-114.35145424737|-114.35145424737|-114.35145424737|-114.35145424737|-114.35145424737|-114.73966478796|-114.73966478796|-114.73966478796|-115.45975361369|-116.02221065651|-118.15245687841||111.06300280209|111.06300280209|111.06300280209|111.06300280209|111.06300280209|111.06300280209|111.06300280209|111.06300280209|111.06300280209||111.06300280209|111.06300280209|111.06300280209|111.06300280209||111.06300280209|111.06300280209|111.06300280209|111.06300280209|111.06300280209|111.06300280209
00215|8218|/equities/cummins-inc|SnP500/R1000VALUE||356.10940493867||356.10940493867|356.10940493867|355.51106536968|348.18052809088|344.33394010694|343.551292343|343.551292343|343.551292343|342.58314711942|342.58314711942|340.9040667999|335.5543898933|335.5543898933|335.29640817415|335.29640817415|335.29640817415|320.02344612032|320.02344612032|320.02344612032|320.02344612032|320.02344612032|320.02344612032|320.02344612032|320.02344612032|320.02344612032|320.02344612032|320.02344612032|320.02344612032|320.02344612032|319.07586028595|319.07586028595|319.07586028595|319.07586028595|318.01523640442|314.22219226414|314.02076877547|312.95806211249|312.95806211249|309.98895023947|305.96299278153|305.96299278153|305.79895076116|305.79895076116|305.79895076116|305.79895076116|301.83450764001|301.83450764001|292.58002205227|-310.38248557175|-310.38248557175|-310.38248557175|-310.38248557175|-310.38248557175|-310.38248557175|-310.38248557175|-310.38248557175|-314.25934811792|-315.35813629584|-315.76959432448|293.4374850238|293.4374850238|293.4374850238||293.4374850238|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|-310.77947629996|288.45014070498|288.45014070498|279.19700599771|279.19700599771|279.19700599771|279.19700599771|279.19700599771|279.19700599771|279.19700599771|279.19700599771|279.19700599771|279.19700599771|279.19700599771|275.24766854292|270.67093074593|267.80212431785|265.74550909289|265.74550909289|265.74550909289|265.74550909289|265.74550909289||265.74550909289|265.74550909289|265.74550909289|265.74550909289|265.74550909289|265.0261227741|264.99013912835|264.88877119133|-281.52733357554|-281.52733357554||-281.52733357554|-281.52733357554|-281.52733357554|-286.03147605399|-286.92082223161|-286.92082223161|-289.16758286786|-289.16758286786|-290.42545347383|-290.42545347383|-290.42545347383|-290.42545347383|-290.42545347383|-290.42545347383|-290.42545347383|-296.87035995248||279.86807484134|279.86807484134|279.86807484134|279.86807484134|279.86807484134|279.86807484134|279.86807484134|279.86807484134|279.86807484134|279.86807484134|279.86807484134|-298.09917106481|-298.09917106481|-298.09917106481|-298.09917106481|-298.09917106481|-298.86963695786|-303.87603298052|-303.91080555236|285.07789313728|285.07789313728|285.07789313728|285.07789313728|285.07789313728|285.07789313728|285.07789313728|285.07789313728|285.07789313728|285.07789313728|285.07789313728|285.07789313728|285.07789313728|284.90413477695|284.90413477695|284.90413477695|281.03620871213|280.94682776825|278.11694382316|278.11694382316|276.89296412329||276.89296412329|275.02163351752|270.76325154045|270.76325154045|270.76325154045|270.00887134052|262.36637618778|262.36637618778|260.31931948924|258.54290725113|258.54290725113|258.54290725113|258.54290725113|258.54290725113|258.54290725113|258.54290725113|258.54290725113|258.54290725113|257.61238724789|255.41320818885|255.38818946865|255.38818946865|252.80466011925|250.79483898296|250.79483898296|250.79483898296|250.79483898296|250.79483898296||250.79483898296|247.36593403435|244.45963292228|238.82282573925|238.82282573925|234.7834168777|233.3422466984|233.3422466984|229.78677527505|229.78677527505|229.78677527505|228.49358074728|228.49358074728|228.49358074728|-242.10005557575|-242.10005557575|-242.10005557575|-242.10005557575|-242.10005557575|-242.10005557575|-242.10005557575|231.88178369794|231.88178369794|231.88178369794||231.88178369794|231.88178369794|231.88178369794|231.88178369794|231.88178369794|231.88178369794|231.88178369794|231.88178369794|231.88178369794||231.88178369794|231.88178369794|231.88178369794|231.88178369794||231.88178369794|231.88178369794|231.88178369794|231.88178369794|231.88178369794|231.88178369794
00216|8201|/equities/cvs-corp|SnP500/R1000VALUE||55.269352790244||54.498495177568|54.448518681601|54.448518681601|-59.378107720766|-59.378107720766|-59.378107720766|-59.378107720766|-59.378107720766|-59.378107720766|-59.611800324958|-59.611800324958|-60.311442414965|-61.413269934882|-62.184188350295|-65.230765749188|57.111926792759|-59.507859178497|-60.500957219814|-61.148283341433|-61.254917607515|-61.254917607515|-61.942131768563|-62.2334353145|-62.2334353145|-62.278816295557|-62.73757328026|-63.623503197481|-65.38979415988|-65.38979415988|62.868100648477|62.868100648477|62.868100648477|62.868100648477|62.810003805252|62.810003805252|60.971670097877|60.902406421822|60.142369711312|59.872672041161|58.84773194949|58.84773194949|58.84773194949|58.84773194949|56.521368849721|-60.394296709429|-60.394296709429|-60.394296709429|-60.394296709429|-60.394296709429|-60.394296709429|-60.394296709429|-60.394296709429|-60.394296709429|-60.394296709429|-60.394296709429|-60.394296709429|-60.755915580517|-60.755915580517|-60.755915580517|-60.755915580517|-60.755915580517|-60.755915580517||-60.755915580517|-60.825140990952|-60.962332739497|-60.962332739497|-60.962332739497|-60.962332739497|-60.962332739497|-60.962332739497|-60.962332739497|-60.962332739497|-60.962332739497|-60.962332739497|-60.962332739497|-61.311382521153|-61.932645838526|-62.846272407933|-62.973080249808|-63.274434615266|57.796719077176|57.796719077176|57.796719077176|57.796719077176|57.796719077176|57.796719077176|56.351357251346|56.251107933676|56.251107933676|56.251107933676|56.251107933676|56.251107933676|56.251107933676|56.251107933676|56.251107933676|-60.780485048658|-60.780485048658|-60.780485048658|-60.780485048658|-60.780485048658|-60.780485048658|-60.780485048658|-60.780485048658||-61.837204075264|57.474332952982|57.474332952982|57.474332952982|57.474332952982|57.474332952982|57.474332952982|57.474332952982|56.681142069846|56.681142069846||56.681142069846|56.39226348773|56.39226348773|56.39226348773|56.39226348773|56.39226348773|56.39226348773|56.39226348773|55.520040595701|55.042933450993|54.547149431767|54.164746774636|53.26687846595|-57.995033130775|-57.995033130775|-59.443535762507||-61.048927472121|-61.398574192731|-61.398574192731|-61.398574192731|-61.398574192731|-61.398574192731|-61.398574192731|-61.398574192731|-61.398574192731|-61.398574192731|-61.398574192731|-61.398574192731|-61.88647093531|-62.824345774078|-62.824345774078|-63.056353244545|-63.056353244545|-63.136223326526|-71.26331191048|-71.26331191048|-71.26331191048|-71.731737083693|-72.456932432673|-74.054937367681|-74.054937367681|-74.054937367681|-74.054937367681|-74.054937367681|-74.463702152464|-74.463702152464|-74.463702152464|-75.914512791339|-77.57279180388|-79.320879765135|-79.646811613089|-79.721221385443|-79.721221385443|-79.721221385443|-79.721221385443|75.552723736867||75.552723736867|74.850800456056|74.804510303791|74.804510303791|74.49389584468|73.764967328803|73.764967328803|73.700521237868|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.729691408135|72.596283910514|72.080044630771|72.080044630771||72.080044630771|72.080044630771|71.898508282361|71.898508282361|71.586673546564|-77.132831526841|-77.132831526841|-77.132831526841|-77.132831526841|-77.132831526841|-77.357299322558|-77.357299322558|-77.357299322558|-77.357299322558|-77.357299322558|-77.357299322558|-77.357299322558|-78.597200514394|-78.597200514394|-78.597200514394|-78.597200514394|-78.938556805273|-81.815318708828|-81.815318708828||-82.165351476063|77.310858210485|77.310858210485|77.310858210485|77.310858210485|77.310858210485|77.310858210485|77.310858210485|76.109007579928||75.242231085173|75.109145378925|74.801829470372|74.599529201428||74.263365779364|73.413184521423|72.462429229668|70.877143639383|70.313767929935|70.310823418063
00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE||-244.97380276389||-244.97380276389|-244.97380276389|-244.97380276389|-244.97380276389|-244.97380276389|-244.97380276389|-244.97380276389|-244.97380276389|-249.59579616859|-253.86641943537|-255.48968614563|-257.50764755656|-258.51399832153|-258.51399832153|-258.51399832153|-258.51399832153|-258.51399832153|-258.51399832153|-258.51399832153|-258.51399832153|-258.51399832153|-259.74865627713|-262.35073068878|-265.26447442661|-269.51374979692|-274.54083348069|-281.09012259531|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|263.21005810736|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548||262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|262.19932622548|258.25924925933|255.60417615186|255.34089111117|255.34089111117|251.37159151016|251.37159151016|251.37159151016|-252.55521040485|-252.55521040485|-252.55521040485|-252.55521040485|-252.55521040485|-252.55521040485|-252.55521040485|-252.55521040485|-252.55521040485|-252.55521040485|-252.55521040485|-253.74607203322||-255.60841975777|-255.60841975777|-261.44046694006|-264.2585778365|-264.95097898698|-264.95097898698|-264.95097898698|-264.95097898698|-264.95097898698|-264.95097898698||254.047599698|254.047599698|254.047599698|254.047599698|254.047599698|254.047599698|254.047599698|254.047599698|254.047599698|251.75132401882|-264.35213301969|-264.35213301969|-264.35213301969|-264.35213301969|-267.2288782684|257.06544934187||257.06544934187|257.06544934187|257.06544934187|254.942719999|254.89246110457|252.69829527027|251.19533587701|249.53146416619|243.86608607984|241.94009513564|241.42288080528|239.017068352|239.017068352|239.017068352|239.017068352|239.017068352|239.017068352|239.017068352|239.017068352|239.017068352|239.017068352|239.017068352|239.017068352|239.017068352|-248.21351280229|-248.21351280229|-248.21351280229|-251.68390104524|-252.61044547019|-253.8571642445|-253.99796067856|-256.53005724257|-256.53005724257|-256.53005724257|-256.53005724257|-256.53005724257|-256.53005724257|243.66343083509|243.66343083509|243.66343083509||243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|243.66343083509|241.83471902368|241.83471902368|241.75302117134|239.70975317187|239.65092786383|239.65092786383|236.42658671881|234.64355466038|234.64355466038||234.64355466038|233.56838986244|231.92169932094|231.92169932094|231.92169932094|231.92169932094|231.92169932094|231.92169932094|229.72605873442|228.9425758399|227.92016008578|227.40315965029|227.40315965029|226.33544787668|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019||222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019|222.14758248019||222.14758248019|222.14758248019|220.57786416663|218.39122782431||217.59470633094|216.63438795478|216.1932118565|216.1477203643|216.1477203643|216.1477203643
00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE||164.9189020916||163.9804461581|162.11060633562|162.11060633562|160.38482049586|160.38482049586|160.38482049586|160.38482049586|160.38482049586|160.38482049586|160.38482049586|160.38482049586|160.38482049586|160.38482049586|160.3235567617|160.3235567617|160.3235567617|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-164.9736199895|-165.57895103985|-165.57895103985|-167.41938756897|-169.49488124796|-170.20924504004|-170.20924504004|-170.20924504004|-171.17082948378|163.13244644248|163.13244644248|163.13244644248|163.13244644248|163.13244644248|163.13244644248|162.65597720768|161.25426520932|161.03891880897|153.6182042452|153.6182042452|152.90246977765|151.74108478712|150.93000378489|150.93000378489|150.93000378489|150.93000378489|150.93000378489|150.93000378489|150.85666449732|149.97393653864||149.18301400072|148.31445915309|147.81217609078|146.8924148947|146.05046424932|145.29204614885|145.29204614885|145.29204614885|143.3145003664|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|137.57280219976|-146.84514119918|-146.84514119918|-146.84514119918|-146.84514119918|-146.84514119918|-151.21294358367|-153.08294999298|-153.08294999298||-154.37689057651|145.69855616406|145.69855616406|145.69855616406|145.69855616406|145.69855616406|145.69855616406|145.69855616406|145.69855616406|145.69855616406||145.62390587783|145.62390587783|-153.28654009687|-153.28654009687|-153.33301133122|-153.33301133122|-154.16740808111|-154.16740808111|-154.16740808111|-154.16740808111|-154.16740808111|-154.16740808111|-154.16740808111|-154.16740808111|-154.16740808111|-154.77042230683||-154.77042230683|-154.81997584842|-154.81997584842|-154.81997584842|-154.81997584842|-154.81997584842|-154.81997584842|-154.81997584842|-154.81997584842|-154.81997584842|-154.81997584842|-154.81997584842|-154.81997584842|-155.49470922177|-156.73487587555|-156.73487587555|-157.74931124166|-159.04256713076|-161.30244858681|-161.30244858681|-161.30244858681|-161.30244858681|-161.30244858681|-161.30244858681|-161.30244858681|-161.30244858681|-161.70105354453|-162.5825817233|-162.5825817233|-162.5825817233|-162.5825817233|-164.29514695601|-165.21021611377|-166.67021218588|-167.17008229599|-167.17008229599|-172.06398287201|-172.61469830831|-173.56427660466|-173.56427660466||-173.56427660466|-173.56427660466|-173.56427660466|-173.74531354375|-174.5272948948|-175.68311052493|166.87932109643|166.81399923592|166.81399923592|166.81399923592|166.81399923592|166.81399923592|166.81399923592|166.81399923592|166.81399923592|166.81399923592|166.81399923592|166.48972920608|166.10026284536|162.58750705012|162.45973649829|162.32525280681|161.99802093406|161.99802093406|160.32299380721|159.41835417092|159.41835417092|159.41835417092||159.41835417092|159.41835417092|159.41835417092|159.41835417092|159.41835417092|159.41835417092|158.63141986331|158.22769304338|157.20279519438|157.20279519438|157.20279519438|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656||156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656|156.67201345656||156.67201345656|156.67201345656|156.67201345656|156.67201345656||156.67201345656|156.67201345656|156.67201345656|156.67201345656|155.6511077753|155.6511077753
00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE||154.84452352433||154.84452352433|154.10612477095|153.92958396046|152.11009918946|149.62038948026|145.56482551017|145.56482551017|145.56482551017|144.2965155003|144.2965155003|144.2965155003|142.66607055372|-156.07340776154|-156.07340776154|-156.07340776154|-156.07340776154|-156.07340776154|-156.07340776154|-156.07340776154|-156.07340776154|-160.21712326152|154.62425572006|154.62425572006|154.62425572006|154.62425572006|154.62425572006|154.62425572006|154.62425572006|154.62425572006|154.62425572006|154.62425572006|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|152.96101957626|147.9822350218|145.42097226272|144.32711766901|144.32711766901|144.32711766901|144.32711766901|144.32711766901|144.32711766901|144.32711766901||144.32711766901|144.32711766901|144.32711766901|144.32711766901|143.24053418572|142.30898451734|138.82998249187|138.48748799364|138.48748799364|138.48748799364|136.34432157984|135.92535500516|133.45428408506|-146.64534666728|-146.64534666728|-146.64534666728|-146.64534666728|-146.64534666728|-146.64534666728|-146.64534666728|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781||135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781||135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|135.93752725781|133.57391334309|132.11425701623||132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|132.11425701623|129.52018922058|129.52018922058|127.24854568074|-135.25125131072|-135.25125131072|-135.25125131072|-135.25125131072|-135.25125131072|-135.25125131072|-135.25125131072|-136.81471516757|129.18180725072|129.18180725072|129.18180725072|129.18180725072|129.18180725072|129.18180725072|129.18180725072|129.18180725072|129.18180725072|129.18180725072|129.18180725072|129.18180725072||129.18180725072|128.62651363047|128.62651363047|128.62651363047|128.62651363047|128.62651363047|128.62651363047|128.62651363047|128.62651363047|128.62651363047|128.62651363047|128.62651363047|127.69902881685|126.21555926074|125.59062943712|124.38745343853|124.38745343853|124.38745343853|117.62116534194|117.62116534194|117.62116534194|117.62116534194|116.25462497032|115.96792097397|114.71662391322|114.71662391322|114.71662391322|114.71662391322||114.71662391322|114.71662391322|114.71662391322|105.53581295927|105.53581295927|105.53581295927|105.53581295927|105.53581295927|104.79561849126|104.01212444434|104.01212444434|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888||103.61041758888|103.27157087716|102.9639709304|102.09551872923|101.74891222532|101.21970729195|101.21970729195|101.21970729195|101.21970729195||101.21970729195|101.21970729195|101.21970729195|101.21970729195||101.21970729195|101.21970729195|101.21970729195|101.21970729195|101.21970729195|101.21970729195
00220|261|/equities/deere---co|SnP500/R1000GROWTH||434.35756727886||429.85922968865|422.8352962388|420.99432668569|406.25090016129|394.26342422435|-414.79776631776|-414.79776631776|-414.79776631776|-414.79776631776|-414.79776631776|-414.79776631776|-421.03839680936|-421.03839680936|-421.03839680936|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|394.60543547964|393.64278219495|393.64278219495|393.64278219495|388.15835357544|388.02583633084|388.02583633084|383.83301352205|383.83301352205|383.83301352205|377.74557790428|374.49119048284|372.03464693677|368.36695460544|368.36695460544|368.36695460544|368.36695460544|368.36695460544|368.36695460544|368.36695460544|368.36695460544|361.69327862247||360.24591006524|360.24591006524|360.24591006524|360.24591006524|360.24591006524|355.98879940517|351.54616729426|349.51407402542|348.70491678365|348.70491678365|347.12573965002|339.84385467027|-371.54245617461|-371.54245617461|-371.54245617461|-373.07014139573|-376.31475337172|-376.31475337172|-376.31475337172|-377.0648138592|-385.95393780308|-394.09046881549|360.10724578165|360.10724578165|360.10724578165|360.10724578165|359.76281328163|359.76281328163|359.76281328163|359.76281328163|359.76281328163|359.76281328163|357.35060511653|348.50243898038|-372.33767186642|-372.33767186642|-372.33767186642|-372.33767186642|-373.66899385982|-380.66832786725|-382.65368033699||-385.35106149184|-385.35106149184|-385.35106149184|-385.35106149184|-385.35106149184|-385.35106149184|-385.35106149184|-385.35106149184|-385.35106149184|-385.35106149184||-385.35106149184|-385.35106149184|-385.35106149184|-385.35106149184|-385.35106149184|-385.35106149184|-387.67276189373|-387.67276189373|-387.67276189373|-387.67276189373|-387.67276189373|-387.67276189373|-387.67276189373|-387.67276189373|-387.67276189373|-393.69085394062||-400.09483343934|-405.65705200671|-408.46838311618|-411.2782025808|-417.43828810519|393.43616576098|393.43616576098|393.43616576098|391.87267827881|-410.84843615436|-410.84843615436|-410.84843615436|-410.84843615436|-410.84843615436|-410.84843615436|-410.84843615436|-410.84843615436|-410.84843615436|-412.85723277653|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.93804827638|392.88060899253|392.73459384709|392.73459384709|392.73459384709|392.73459384709|392.73459384709||392.73459384709|384.68567135896|382.04086130742|382.04086130742|381.59483653841|376.99038539261|374.62681574656|370.13979588431|365.84643661624|362.29710167918|360.92348320256|357.61551234204|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-378.50010252492|-380.26121214249|-382.8705172894||-387.02279698822|-393.02149324918|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-399.35583645593|-400.53453399617|382.26614256231||382.26614256231|382.26614256231|382.26614256231|382.26614256231|382.26614256231|382.26614256231|382.26614256231|382.26614256231|382.26614256231||379.86627738044|379.18909509738|379.18909509738|376.95472439747||372.00748898168|366.80332265054|365.43674474463|362.98080959039|361.43964134427|361.43964134427
00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH||60.143199989323||60.143199989323|60.143199989323|60.143199989323|60.143199989323|60.143199989323|60.143199989323|60.143199989323|60.143199989323|60.143199989323|60.143199989323|59.542913725116|58.112125928908|56.823750133546|56.311488040398|56.311488040398|56.311488040398|53.287595306009|53.287595306009|53.287595306009|53.151189681152|53.151189681152|51.542087308982|51.542087308982|50.53240349788|50.53240349788|50.53240349788|50.53240349788|50.53240349788|50.53240349788|50.441003513541|49.575697475237|48.66355255529|47.515958451393|-51.970783572119|-51.970783572119|-51.970783572119|-51.970783572119|-51.970783572119|-51.970783572119|-51.970783572119|47.930721872056|47.930721872056|47.930721872056|47.930721872056|46.905803487262|44.997002492967|43.814447494152|43.421475937178|43.421475937178|43.421475937178|43.173640942364|42.63826955666|41.595855224021|41.221781717282|40.492536318017|40.234483890746|39.997761387532|39.94362348418|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848||-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.71321953848|-42.762676204612|-42.762676204612|-44.573810963024|-46.463925472221|-47.359637277348|-47.40875046643|-47.40875046643|-47.40875046643|-47.40875046643|-47.40875046643|-47.40875046643|-47.40875046643|-47.40875046643|-47.40875046643|-47.40875046643|-47.40875046643|-47.40875046643|-48.019690347704|-48.019690347704|-49.975334665226|-49.975334665226|-49.975334665226|-49.975334665226||-50.412139282608|-50.412139282608|-50.96006516393|-51.421650027522|-51.48623668913|-51.48623668913|-52.603220017652|-52.603220017652|-52.603220017652|-52.603220017652||-52.603220017652|-52.603220017652|-52.603220017652|-52.603220017652|-52.603220017652|-52.603220017652|-52.603220017652|-52.603220017652|-52.603220017652|-52.603220017652|-52.603220017652|-52.603220017652|-52.603220017652|-52.603220017652|-52.603220017652|50.167490688834||50.167490688834|50.167490688834|50.167490688834|50.167490688834|50.167490688834|50.167490688834|50.167490688834|50.167490688834|49.964433793529|49.897150176878|49.191556447209|48.946175568039|48.744082760739|48.518703804996|48.48133845968|47.387598627617|46.71427771097|46.070588176702|46.070588176702|45.921209619282|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387|45.779230754387||44.737199431009|43.80395934907|42.979810573973|42.979810573973|42.979810573973|42.61423116516|41.464096978758|40.700408886378|40.543922058956|40.543922058956|40.543922058956|40.543922058956|40.091457337424|40.091457337424|40.091457337424|40.091457337424|39.759316664007|39.759316664007|39.759316664007|39.759316664007|39.759316664007|39.28616030455|39.28616030455|39.051290329301|38.735320417974|38.56980126974|-41.250830352411|-41.250830352411||-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411|-41.250830352411||-43.288643188063|39.394519005804|39.394519005804|38.847243797546|-41.89261698068|-41.89261698068|-41.89261698068|-41.920128444178|39.551551859869||39.551551859869|39.551551859869|39.551551859869|39.551551859869||39.551551859869|39.551551859869|39.551551859869|39.551551859869|39.551551859869|39.551551859869
00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE||-20.7411169889||-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-20.7411169889|-21.029575652814|-21.41174975472|-21.418331793473|-22.584258268857|-25.046614963067|-25.046614963067|-25.282704778969|-25.282704778969|-25.372022707684|-25.372022707684|-25.372022707684|-25.46179113592|-25.46179113592|-25.75087638212|-25.75087638212|-26.031484024533|-26.377237537772|-26.377237537772|-26.377237537772|-26.387192192924|-26.387192192924|-26.387192192924|-26.51326906205|-26.51326906205|-26.51326906205|-26.51326906205|-27.125852817967|24.671130950988|24.671130950988|24.671130950988|24.671130950988|24.671130950988|24.671130950988|24.459921247076|24.459921247076|24.459921247076|24.459921247076|24.459921247076|24.459921247076|24.341856407138|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348||-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.69507105348|-26.872906817302|-26.903443343799|-26.903443343799|-26.903443343799|-26.903443343799|-26.903443343799|-26.903443343799|-26.903443343799|-27.106472919214|-27.106472919214|-27.17663738223|-27.432095866424|-27.506218015069|25.19640912105|25.19640912105|25.19640912105|25.19640912105|25.19640912105|25.19640912105|25.19640912105|25.19640912105|25.19640912105|25.19640912105|25.19640912105|25.19640912105|25.19640912105|24.232676178099|-25.980696622452|-25.980696622452|-25.980696622452|-25.980696622452|-26.020496412472|-26.173204982669|-26.173204982669||-26.360406543481|-26.360406543481|-26.702877717827|-26.702877717827|-26.728306553509|-26.728306553509|-26.932561633483|-27.2053631891|-27.2053631891|-27.2053631891||-27.491219581055|-27.491219581055|-28.01246649787|-28.382184633118|-28.469734632064|-28.469734632064|-28.861649790395|-29.004625022282|-29.004625022282|-29.004625022282|-29.004625022282|-29.004625022282|-29.004625022282|-29.004625022282|-29.004625022282|-29.295895337898||-29.295895337898|-29.570716486859|-29.981907326301|-30.003785193319|-30.013285228199|-30.013285228199|-30.275424438023|-30.275424438023|-30.275424438023|-30.275424438023|-30.275424438023|-30.275424438023|-30.299361393743|-30.693346980536|-30.693346980536|-30.958161993517|-31.467263508388|-32.117238563457|-32.117238563457|-32.463955463095|-32.463955463095|-32.463955463095|-32.504550784272|-32.504550784272|-32.504550784272|-32.587834086067|-32.811481809226|-33.173868443797|-33.330964170375|-33.80190551113|-33.855449224301|-34.361051511769|-34.361051511769|-34.361051511769|-34.361051511769|-34.361051511769|-34.361051511769|-34.361051511769|-34.361051511769|-34.830412689248||-34.830412689248|-34.830412689248|-34.830412689248|-34.945736796105|-35.157183665095|-35.157183665095|-35.157183665095|-35.220999280683|-35.220999280683|-35.225277521071|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096|-35.270524143096||-35.270524143096|-35.270524143096|-35.270524143096|-35.463362083299|-35.506186591086|-35.506186591086|-35.522429477834|-36.232160594597|-36.232160594597|-36.232160594597|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623|33.942725344623||33.942725344623|33.942725344623|33.942725344623|33.884971587884|33.602177246964|33.602177246964|33.602177246964|33.602177246964|33.602177246964||33.548302602076|33.548302602076|33.444168672852|33.03463046848||32.71125759349|32.222506885901|31.924362230172|31.924362230172|31.588650576359|31.588650576359
00223|8224|/equities/devon-energy|SnP500/R1000VALUE||-40.700666425185||-40.753724460195|-40.753724460195|-41.191492945929|-41.191492945929|-41.191492945929|-41.191492945929|-41.191492945929|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.253218933204|-41.4108012476|-42.34838986821|-42.411322757348|-42.577247589545|39.787032090703|39.787032090703|39.787032090703|39.787032090703|39.787032090703|39.787032090703|39.787032090703|39.787032090703|39.574027394967|39.574027394967|39.574027394967|39.574027394967|39.000296433454|-41.835486624953|-41.835486624953|-41.835486624953|-41.835486624953|-41.835486624953|-41.857486749486|-42.770736359037|-42.770736359037|-42.770736359037|-42.770736359037|-42.770736359037|-42.770736359037|-42.770736359037|-42.770736359037|-42.780263104347|-42.786558934087|-42.786558934087|-43.84784403999|-44.544549001139|-44.851723579214|-45.370248056834|-45.745907351795|-45.745907351795||-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-45.745907351795|-47.453906745186|-48.995829208385|-48.995829208385|-48.995829208385|-49.01451980592|-49.180758200245|-49.180758200245|-49.180758200245|45.817552734559|45.817552734559|45.817552734559|45.817552734559|45.817552734559|-48.416522833471|-48.416522833471|-48.416522833471|-48.416522833471|-48.416522833471|-48.416522833471|-48.416522833471|-48.416522833471||-48.416522833471|-48.416522833471|-48.416522833471|-48.416522833471|-48.416522833471|-48.416522833471|-48.416522833471|-48.416522833471|-48.416522833471|-48.416522833471||-48.416522833471|-48.416522833471|-48.419792860486|-49.313925550755|-49.711320723335|-49.711320723335|-49.711320723335|-49.711320723335|-49.711320723335|-49.744521198498|-49.744521198498|-50.39772157216|-50.39772157216|-50.39772157216|-50.757192924551|-51.120082016997||-51.120082016997|-51.593980493603|-51.693311362861|-52.262098217095|-52.262098217095|-52.262098217095|-52.262098217095|-52.262098217095|-52.801775720478|-53.129748426941|-53.775832585789|-53.904574023852|-53.904574023852|-53.904574023852|-53.904574023852|-53.904574023852|-53.904574023852|-53.904574023852|-54.941148607986|-54.941148607986|-54.941148607986|-54.941148607986|-54.941148607986|-54.941148607986|-54.941148607986|-54.941148607986|-54.941148607986|51.456103903904|51.456103903904|51.456103903904|51.456103903904|51.456103903904|51.456103903904|51.190114346758|50.880404728006|50.454062851878|50.354790591103|49.99173789433|48.976350312005|48.484882889601||47.76783790678|46.834122199706|46.834122199706|46.624580933972|46.263323018202|46.044491658883|45.9299889519|45.501321543035|45.501321543035|45.501321543035|45.185356286695|44.984560599515|44.312329414365|43.683321346704|43.605276705891|43.278273929126|42.702528173137|42.268364357074|41.946793051914|41.778936037704|41.563084206851|41.563084206851|41.563084206851|41.33314590658|41.33314590658|41.33314590658|41.33314590658|-43.57118444547||-43.57118444547|-43.57118444547|-43.57118444547|-43.57118444547|-43.57118444547|-43.57118444547|-43.57118444547|-43.57118444547|-43.57118444547|-43.57118444547|-43.838328660762|-43.838328660762|-43.838328660762|-43.838328660762|-43.838328660762|-43.838328660762|-43.838328660762|-43.838328660762|-43.838328660762|-43.838328660762|-43.838328660762|-44.000363576451|-44.403461708006|-45.462734714015||-46.862850631293|-46.862850631293|43.850921816744|43.850921816744|43.850921816744|43.850921816744|43.850921816744|43.850921816744|43.850921816744||43.850921816744|43.850921816744|43.850921816744|43.792687940507||-46.425457502777|-46.425457502777|-46.425457502777|-46.425457502777|-46.425457502777|-46.425457502777
00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE||186.73568865664||184.68131920372|181.94924138955|181.18914936838|178.21128833358|174.76586816117|172.78366109232|172.78366109232|-186.92383578027|-186.92383578027|-186.92383578027|-186.92383578027|-186.92383578027|-186.92383578027|-186.92383578027|-186.92383578027|-186.92383578027|-186.92383578027|-186.92383578027|-188.24203663628|176.44156673048|176.44156673048|176.44156673048|176.44156673048|176.44156673048|158.28916370248|158.28916370248|157.44017338063|156.59685859973|156.4942851629|154.54952558008|154.54952558008|154.54952558008|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|154.31839783498|152.17099966284|151.18667151394|150.94580840141|150.94580840141|150.94580840141|150.94580840141|150.94580840141|150.31200323138|149.66612148322|147.16096899286|144.41413394361|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785||-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-154.07378525785|-158.40309974939|-162.09122458863|153.18742872343|153.18742872343|153.18742872343|153.18742872343|153.18742872343|153.18742872343|151.20219503932|151.20219503932|150.78854631377|146.8406070492|145.17734906644|145.03451636291|145.03451636291||145.03451636291|144.91946435479|143.57829226948|143.42143694005|142.51003193754|142.51003193754|142.51003193754|142.51003193754|142.51003193754|142.51003193754||142.51003193754|142.29857664705|142.29857664705|142.29857664705|142.29857664705|141.07055611744|138.7668044317|138.50956877223|138.50956877223|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967||138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|138.06646008967|-146.23539382281|-146.23539382281|-146.23539382281|-146.23539382281|-146.23539382281|-146.23539382281|-146.23539382281|-146.23539382281|-146.23539382281|-146.64433067443|-146.78013507381|-146.78013507381|-147.48736796395|-148.18463133461|-148.18463133461|-148.18463133461|-148.18463133461|-148.18463133461|-148.18463133461|-148.18463133461|-148.18463133461|-148.18463133461|-148.18463133461|-148.18463133461||-148.18463133461|-148.18463133461|-148.18463133461|-148.18463133461|-149.88153413807|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|139.45606252301|135.56673539069|-148.05742922534|-148.05742922534|-148.05742922534|-148.05742922534|-148.05742922534|-148.05742922534|-148.05742922534|-149.24103684679||-151.02331565158|137.2931897285|137.2931897285|137.2931897285|137.2931897285|137.2931897285|136.71855048365|136.1338787373|136.1338787373|136.1338787373|136.1338787373|136.1338787373|136.1338787373|136.1338787373|135.31486048258|134.24317248173|132.32825472959|131.4591844338|131.4591844338|131.4591844338|130.2987175134|130.2987175134|130.2987175134|130.2987175134||-138.54118255024|-138.54118255024|-138.54118255024|-138.54118255024|-138.54118255024|-138.54118255024|131.05666609647|131.05666609647|131.05666609647||131.05666609647|131.05666609647|131.05666609647|131.05666609647||131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647
00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE||171.2790714882||170.16956548141|169.41685746539|169.41685746539|166.19682951104|166.19682951104|166.19682951104|166.19682951104|166.19682951104|166.19682951104|166.19682951104|166.19682951104|166.19682951104|166.19682951104|166.19682951104|166.19682951104|166.19682951104|141.14013440354|141.14013440354|141.14013440354|141.14013440354|141.14013440354|140.71452026515|140.71452026515|140.71452026515|140.09569294583|140.09569294583|140.09569294583|140.09569294583|140.09569294583|140.09569294583|138.60020587324|138.13579037321|135.68976436867|133.59807074085|132.33178205038|132.33178205038|132.33178205038|132.33178205038|129.77060683598|129.77060683598|129.77060683598|129.77060683598|129.77060683598|129.77060683598|129.77060683598|129.77060683598|129.77060683598|129.77060683598|129.77060683598|128.1565058323|-140.63478246016|-140.63478246016|-140.63478246016|-140.63478246016|-140.63478246016|-140.63478246016|-141.72393211041|-143.0939309351|-143.0939309351|129.05300676715|129.05300676715|129.05300676715||128.46334163228|126.68621075461|-136.70387510746|-136.70387510746|-136.70387510746|-136.70387510746|-136.70387510746|-136.70387510746|-136.70387510746|-136.70387510746|-136.70387510746|-136.70387510746|-136.70387510746|-136.70387510746|-136.70387510746|-137.09576990052|-137.09576990052|-137.09576990052|-137.09576990052|-137.09576990052|-143.41029614258|135.99105056951|135.99105056951|135.36394144903|134.29336051291|134.29336051291|134.29336051291|134.29336051291|134.29336051291|134.29336051291|134.29336051291|134.29336051291|132.82373258081|130.30692441162|127.02935533718|124.85312921214|124.85312921214|124.85312921214|124.85312921214|124.85312921214|124.85312921214||124.85312921214|124.85312921214|124.16963918129|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786||120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786||120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|120.93925231786|119.63088760212|-127.86535464018|-127.86535464018|-127.86535464018|-127.86535464018|-127.90215185714|-128.94630081948|-128.94630081948|122.63828955304|122.63828955304|122.63828955304|122.63828955304|122.63828955304|122.63828955304|122.63828955304|122.63828955304|122.63828955304||122.16587141499|119.96568974903|119.10107872715|119.10107872715|119.10107872715|119.00480728934|118.68305362886|118.68305362886|118.68305362886|118.68305362886|118.68305362886|118.68305362886|116.42542101747|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025|116.31295757025||103.96440145406|103.34433218541|103.10356681422|103.10356681422|103.10356681422|101.47887598228|100.19764143837|98.717559745448|98.717559745448|98.717559745448|98.717559745448|98.717559745448|98.717559745448|98.717559745448|97.686458087119|96.780509392589|-106.78533266997|-106.78533266997|-106.78533266997|-106.78533266997|-106.78533266997|-109.98620667961|107.11085787353|107.11085787353||107.11085787353|107.11085787353|107.11085787353|107.11085787353|107.11085787353|107.11085787353|107.11085787353|107.11085787353|107.11085787353||107.11085787353|106.47095288764|105.56022166687|104.67580180122||104.23696088739|102.87973223735|101.86692482684|100.87391722704|99.679800065632|99.527193132589
00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE||9.2728744441383||9.1326382352371|9.0386889836252|9.0386889836252|8.9807654377553|8.8141838176089|8.7222771184512|8.7222771184512|8.7222771184512|8.7222771184512|8.7222771184512|8.4478082675479|8.2504287670921|8.2504287670921|8.2504287670921|8.2504287670921|7.6004764714584|7.3199897654686|7.3199897654686|7.2504326643584|-8.229314634278|-8.229314634278|-8.229314634278|-8.229314634278|-8.229314634278|-8.229314634278|-8.229314634278|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3963712560387|7.3703625062765|7.3703625062765|7.3703625062765|7.3703625062765|7.3703625062765|7.3703625062765|7.3703625062765|7.3703625062765|7.3315140781205|6.875571469179|-7.9427266340305|-7.9427266340305|-8.1946962388411|7.2079054716042|7.2079054716042|7.2079054716042|7.2079054716042|7.2079054716042||7.2079054716042|7.2079054716042|7.2079054716042|7.2079054716042|7.2079054716042|-8.0740448423469|-8.0740448423469|-8.0740448423469|-8.0740448423469|-8.0740448423469|-8.0740448423469|-8.0740448423469|-8.0740448423469|-8.0740448423469|-8.0740448423469|-8.2867163495051|-8.3130183303607|-8.8600842938321|-8.8600842938321|7.8248068960496|7.8248068960496|7.8248068960496|7.8248068960496|7.8248068960496|7.8248068960496|7.8248068960496|7.8248068960496|7.8248068960496|7.8248068960496|7.8248068960496|7.8248068960496|7.8248068960496|7.2920074100835|6.8844527531049|-7.8692487567486|-7.8692487567486|-7.8692487567486|-7.8692487567486|-7.8692487567486|-7.8692487567486|-7.8692487567486||-7.9323883959518|-7.9323883959518|-7.9323883959518|-7.9323883959518|-7.9323883959518|-7.9323883959518|-7.9323883959518|-7.9323883959518|-7.9323883959518|-7.9323883959518||-8.022098350179|-8.0795536832145|-8.2592266219778|-8.5377515044392|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362||7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|7.5780410990362|-8.5518094150719|-8.5518094150719|-8.5518094150719|-8.5518094150719|-8.5518094150719|-8.5518094150719|-8.5518094150719|-8.5518094150719|-8.5518094150719|-8.6636770399077|-8.9185521111645|-8.9185521111645|-9.0270524009243|-9.1157354783862|-9.1157354783862|-9.1157354783862|-9.1157354783862|-9.1157354783862|-9.1157354783862|-9.1157354783862|-9.2527104357883|-9.2527104357883|-9.2527104357883|-9.2527104357883|-9.2527104357883|-9.2527104357883|-9.2527104357883|-9.3183445887296|-9.3183445887296|-9.3183445887296|-9.3183445887296||-9.3183445887296|-9.3183445887296|-9.3183445887296|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.3491410485544|-9.5790452683014|-9.8565701087701|-9.8565701087701|-9.8565701087701|-9.8639170856943|-9.8639170856943|-9.8639170856943|-10.668796774598|-10.783080121837|-10.783080121837||-10.783080121837|-10.783080121837|-10.783080121837|-10.783080121837|-10.856148598324|-10.856148598324|-10.954609259114|-11.155121494383|-11.184579188129|-11.191754507246|-11.328336729029|-11.328336729029|-11.328336729029|-11.354553681816|-11.354553681816|-11.354553681816|-11.354553681816|-11.354553681816|-11.354553681816|-11.354553681816|-11.354553681816|-11.415221121828|-11.415221121828|-11.720800561949||-11.927195146398|-11.966550591606|10.856747740879|10.856747740879|10.856747740879|10.856747740879|10.856747740879|10.856747740879|10.856747740879||10.856747740879|10.856747740879|10.856747740879|10.856747740879||10.856747740879|10.856747740879|10.856747740879|10.856747740879|10.856747740879|10.856747740879
00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00228|6364|/equities/dish-network|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8669514517368|4.6310569821001|4.532841291494|4.3684902085935||4.1603225750035|4.0498027583301|3.9997806041704|3.9714229602799|3.9396231596342|3.9396231596342
00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE||-80.714096497159||-80.714096497159|-80.714096497159|-80.714096497159|-80.714096497159|-80.714096497159|-81.084579556228|-81.084579556228|-81.084579556228|-81.084579556228|-81.084579556228|-81.084579556228|-81.084579556228|-82.952257466583|-83.792043394809|-85.088935104747|-85.485161154256|-85.485161154256|-85.485161154256|-85.485161154256|-85.485161154256|-85.485161154256|-86.750399236886|-86.750399236886|-86.750399236886|-86.750399236886|-86.885443613494|-86.999137692938|-86.999137692938|-87.03273530263|-87.03273530263|-87.03273530263|-87.03273530263|-87.360260701382|-88.503626426285|-88.883473484854|-89.255672512999|-89.255672512999|-89.255672512999|-89.255672512999|-89.255672512999|-91.127972137653|-91.792191518372|-92.577586357839|-92.577586357839|-92.577586357839|-92.577586357839|-93.815246425186|-93.815246425186|-93.815246425186|-93.815246425186|-93.815246425186|-93.815246425186|-93.815246425186|-93.815246425186|-93.815246425186|-93.815246425186|-95.068143882259|-96.862370253569|-96.862370253569|-96.862370253569|-98.589303282639|-102.71588778909||-104.17654286949|-110.20727222858|-127.44755065881|-127.44755065881|-127.44755065881|-127.44755065881|-127.44755065881|-127.44755065881|-127.44755065881|-127.44755065881|-127.44755065881|-127.44755065881|-127.44755065881|-127.44755065881|-128.28728112074|-128.29327621782|-128.29327621782|-128.29327621782|-128.29327621782|-128.29327621782|-128.29327621782|-128.29327621782|-128.29327621782|-128.29327621782|-128.29327621782|-128.84327500352|-128.84327500352|-129.07253088431|-132.17447847212|-132.72620926184|-132.72620926184|-133.96995290432|-135.63333398671|-137.11766231767|-137.11766231767|-137.11766231767|-137.11766231767|-137.11766231767|-137.11766231767|-137.11766231767|-137.11766231767||-138.04954019605|-138.04954019605|-138.04954019605|-138.04954019605|-138.04954019605|-138.04954019605|-138.04954019605|-138.04954019605|-138.04954019605|-138.04954019605||-138.04954019605|-138.04954019605|-138.04954019605|-138.04954019605|-140.74615845215|-142.70351012031|-143.50361869379|-145.63190595358|-148.33501584496|-150.21967996088|-150.21967996088|-150.21967996088|-150.21967996088|-150.28722117565|136.55616370369|136.55616370369||136.55616370369|136.55616370369|136.55616370369|136.55616370369|136.55616370369|136.55616370369|136.55616370369|-146.54619523779|-146.54619523779|-146.54619523779|-146.54619523779|-146.54619523779|-146.54619523779|-146.54619523779|-146.54619523779|-146.92492931966|-147.11437170908|-147.74263702945|-149.73571371057|-150.21796304891|-152.65935952218|-152.65935952218|-152.74651481876|-154.20613344255|-155.08930649297|-157.26587508069|-157.26587508069|-157.72142771569|-157.72142771569|-161.49547724026|-164.17528800678|-164.17528800678|-164.17528800678|-164.17528800678|-164.17528800678|-164.17528800678|-164.17528800678|-164.17528800678|-164.17528800678|-164.17528800678||-164.17528800678|-164.17528800678|-164.17528800678|-164.85086949349|-166.8009666125|-167.0595097902|-167.0595097902|-167.0595097902|-167.0595097902|-167.0595097902|-167.80964846408|150.5867772125|150.5867772125|148.24808301117|147.27259942322|147.24677405125|144.3286325111|141.36014998113|138.21322189608|136.50913510101|135.20265245191|134.04989252876|133.49921818689|133.49921818689|133.49921818689|133.49921818689|133.49921818689|133.49921818689||130.62746621189|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348||128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348||-136.922153692|-136.922153692|-136.922153692|-136.922153692||-136.922153692|-136.922153692|-136.922153692|-136.922153692|-136.922153692|-136.922153692
00230|7887|/equities/dominion-res|SnP500/R1000VALUE||-60.642101898603||-60.642101898603|-60.642101898603|-60.642101898603|-60.642101898603|-60.642101898603|-60.642101898603|-60.642101898603|-60.642101898603|-60.642101898603|-60.642101898603|-60.908446248827|-61.173834625582|-61.173834625582|-61.173834625582|-61.173834625582|-61.90842630212|-61.923344888589|-61.923344888589|57.640199028238|57.640199028238|57.640199028238|57.640199028238|57.640199028238|57.640199028238|57.640199028238|56.986889877566|56.982886868064|56.982886868064|56.739428202979|56.739428202979|55.764922319377|-58.708338396098|-58.708338396098|-58.708338396098|-59.04537650429|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.782090672235|55.1961879892|55.1961879892|55.1961879892|55.1961879892|54.862088297572|54.862088297572|54.862088297572|54.620095887412|54.038564843335||54.038564843335|54.038564843335|54.038564843335|54.038564843335|54.038564843335|53.852294465345|53.527549448325|53.364779250173|53.223088123565|52.855096024678|52.535136844172|52.535136844172|52.535136844172|52.535136844172|52.535136844172|52.535136844172|52.535136844172|52.535136844172|52.535136844172|52.535136844172|52.535136844172|50.939597714228|50.335109936178|50.157066807681|49.739794715172|49.691439716823|49.56521234778|49.240024782705|49.240024782705|49.240024782705|49.240024782705|49.240024782705|49.240024782705|49.240024782705|49.240024782705|49.240024782705|48.124471692562|-50.995398640042|-50.995398640042|-50.995398640042|-50.995398640042||-50.995398640042|-50.995398640042|-51.461000362376|-51.607692815284|-51.607692815284|-51.607692815284|-52.103152947901|-52.103152947901|-52.103152947901|-52.103152947901||-52.103152947901|-52.363821777235|-52.967968393841|-53.469966280768|-53.729732645324|51.364991037615|51.364991037615|51.364991037615|51.364991037615|51.364991037615|51.364991037615|51.364991037615|51.364991037615|51.364991037615|51.364991037615|51.364991037615||51.364991037615|51.364991037615|51.364991037615|51.364991037615|51.034159599153|50.729064449567|50.658454772386|50.352429995441|49.970725352414|49.970725352414|49.970725352414|49.219973783634|48.607468954878|48.508302017668|47.793394498952|47.793394498952|47.793394498952|47.793394498952|47.793394498952|47.793394498952|47.381041385666|47.381041385666|47.380175922554|47.380175922554|46.67908196785|46.210275865146|46.210275865146|46.210275865146|46.210275865146|46.210275865146|46.210275865146|46.210275865146|46.210275865146|46.210275865146|45.774195168358|45.679688224822|45.679688224822|45.679688224822|45.679688224822|45.513059427746||45.513059427746|45.304160572204|45.304160572204|45.304160572204|45.304160572204|45.244068226453|45.20871414917|45.20871414917|44.644038568794|44.373526653372|44.373526653372|44.373526653372|44.373526653372|44.373526653372|44.373526653372|44.373526653372|44.373526653372|44.373526653372|44.373526653372|44.373526653372|44.373526653372|44.373526653372|43.454475280006|43.22653533724|43.22653533724|-47.022318141542|-47.022318141542|-47.022318141542||-47.022318141542|-47.022318141542|-47.022318141542|-47.022318141542|-47.022318141542|-47.022318141542|-47.022318141542|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.767942411174|-48.195101681155|-48.195101681155|-48.546501308461|-49.291392385717|-49.639466537459||-49.639466537459|-49.639466537459|-49.639466537459|-49.639466537459|-49.639466537459|-49.639466537459|-49.639466537459|-49.639466537459|-49.639466537459||-49.639466537459|-49.639466537459|-49.639466537459|46.5146494187||46.5146494187|46.5146494187|46.5146494187|46.5146494187|46.5146494187|46.5146494187
00231|7858|/equities/dover-corp|SnP500/R1000VALUE||197.97348242953||197.97348242953|197.27023436938|197.27023436938|194.54798006916|193.96435971299|193.96435971299|193.96435971299|193.96435971299|193.96435971299|193.96435971299|193.96435971299|193.96435971299|193.96435971299|192.35206990816|191.72585369159|191.72585369159|-194.90785697179|-194.90785697179|-194.90785697179|-194.90785697179|-194.90785697179|-194.90785697179|-194.90785697179|-194.90785697179|-194.90785697179|185.4651020352|185.4651020352|185.4651020352|185.4651020352|185.29756634146|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|183.84752577095|182.20996082081|182.20996082081|182.20996082081|179.7165348028|179.06046662199|179.06046662199|177.69109430269|177.69109430269|175.46005513883|174.93952218931|172.45002875771|-185.66055039262|-185.66055039262|-185.66055039262|-185.66055039262|-185.66055039262|-186.41584622483|-186.41584622483||-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-186.41584622483|-188.45649800941|-189.00158783841|-189.00158783841|-189.00158783841|-189.00158783841|-189.00158783841|-189.00158783841|-189.00158783841|-192.20065495094|181.10566279048|181.10566279048|181.10566279048|181.10566279048|178.02851811111|176.90196249949|175.33139486298|-184.20287381102|-184.20287381102|-184.20287381102|-184.46188680538|-184.46188680538||-185.34618196526|-185.34618196526|-185.34618196526|-185.34618196526|-185.34618196526|-185.34618196526|-185.34618196526|-185.34618196526|-185.34618196526|-185.34618196526||-185.34618196526|-185.34618196526|-185.34618196526|-185.34618196526|-185.34618196526|-185.34618196526|-186.44242996683|-186.54159105608|-188.70559801122|-188.70559801122|-188.70559801122|180.49865042092|180.49865042092|180.49865042092|180.49865042092|180.49865042092||180.49865042092|180.49865042092|180.49865042092|178.41349121069|178.34944424072|177.93858131774|177.93858131774|177.93858131774|177.91799609106|177.91799609106|177.91799609106|176.42832424289|174.05036345727|173.9826231136|171.91569160246|171.56312990376|171.56312990376|171.56312990376|171.56312990376|170.97958511984|170.63676266842|168.17612250837|-178.41592569887|-178.41592569887|-178.41592569887|-178.41592569887|-178.60881307986|-179.37643656793|169.72122153312|169.72122153312|169.72122153312|169.72122153312|169.72122153312|169.72122153312|169.72122153312|169.72122153312|169.72122153312|169.72122153312|169.72122153312|169.72122153312||169.72122153312|168.9938940353|168.9938940353|168.9938940353|168.9938940353|168.45201177805|168.19701074607|168.19701074607|168.19701074607|168.19701074607|168.19701074607|168.19701074607|164.06651014695|164.06651014695|164.06651014695|163.79445832978|161.58467900765|160.54852103613|160.54852103613|158.8203069835|157.92021955683|157.92021955683|157.92021955683|156.97164253873|156.14987463071|154.93986229448|154.49761539728|154.49761539728||154.49761539728|153.96430075203|153.05280805433|153.05280805433|153.05280805433|152.78005593484|152.78005593484|152.78005593484|151.70061824791|149.49471143079|148.94468109687|144.95456604223|-151.83613677352|-151.83613677352|-151.83613677352|-151.83613677352|-151.83613677352|-151.83613677352|-151.83613677352|-151.83613677352|-151.83613677352|-151.83613677352|-151.83613677352|-152.29417690004||-153.42744610297|-153.42744610297|-153.5641322723|147.41997778861|147.41997778861|147.41997778861|147.41997778861|147.41997778861|147.41997778861||147.41997778861|147.41997778861|147.29998125465|146.61915116212||145.35488790827|144.92519836963|144.92519836963|144.92519836963|144.79370155527|144.79370155527
00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE||-175.53167168169||-175.53167168169|-175.53167168169|-175.53167168169|-175.53167168169|-175.53167168169|-175.53167168169|-175.53167168169|-176.93908157911|-178.30675676758|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-179.6826699607|-192.95864808846|-192.95864808846|-192.95864808846|-192.95864808846|-194.97458243689|-195.28708973619|-195.28708973619|-195.28708973619|-195.28708973619|-195.28708973619|-195.28708973619|-195.28708973619|-195.82427322304|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|183.41363090264|182.01181733594|181.44063162788|181.04681369976|179.78978784566|176.6750511146|176.6750511146|176.6750511146|176.6750511146|176.6750511146|176.6750511146|176.6750511146|176.6750511146||176.6750511146|176.6750511146|176.6750511146|176.6750511146|176.6750511146|175.19505733654|171.70839398884|170.08732025913|167.17425063244|166.08281926747|166.08281926747|166.08281926747|166.08281926747|166.08281926747|166.08281926747|166.08281926747|166.08281926747|166.08281926747|166.08281926747|166.08281926747|166.08281926747|166.08281926747|166.08281926747|164.51122188166|162.93913162633|162.32069956907|161.66319480988|161.66319480988|161.66319480988|159.53436932136|158.88652933493|156.59836640242|147.04206577808|146.21896485786|142.31661700651|142.02680735505|136.33281787144|-144.85350234014|-144.85350234014|-144.85350234014|-144.85350234014||-144.85350234014|-144.85350234014|-149.72610947272|-150.28985132463|-150.28985132463|-150.28985132463|-150.28985132463|-150.28985132463|-150.28985132463|-150.28985132463||-150.28985132463|-150.28985132463|-150.28985132463|-150.28985132463|-150.28985132463|-150.28985132463|-150.28985132463|-150.28985132463|-151.14682430483|-151.14682430483|-151.14682430483|-151.14682430483|-151.14682430483|-151.14682430483|-151.14682430483|-153.89173003542||-154.29677360707|-154.61140450563|143.30735224937|143.30735224937|143.30735224937|143.30735224937|143.30735224937|143.30735224937|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-156.14055292815|-158.09373180303|-158.3566654858|-158.3566654858|-158.3566654858|-162.488101145|-162.488101145|-162.8740055786|-163.39499968802|154.267413036|154.267413036|154.267413036|154.267413036|154.267413036|154.267413036|154.267413036||154.267413036|151.68350695678|151.57703380651|151.57703380651|151.57703380651|150.52971712822|146.0511917531|146.0511917531|146.0511917531|146.0511917531|146.0511917531|146.0511917531|145.40561054095|145.40561054095|145.40561054095|145.40561054095|144.2261538703|144.2261538703|144.2261538703|141.28650614495|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524||-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-151.43350595524|-152.41943522614|-152.80165620559|-154.96295405221|-158.49161625783|148.26797632729|146.70611365965|146.70611365965|146.70611365965|146.70611365965||146.70611365965|146.70611365965|146.70611365965|144.12551837241|144.12551837241|144.12551837241|144.12551837241|144.12551837241|144.12551837241||144.12551837241|143.85771809988|143.0196789787|142.21351651129||142.21351651129|142.21351651129|142.21351651129|142.21351651129|142.21351651129|142.21351651129
00233|7868|/equities/dte-energy|SnP500/R1000VALUE||121.33240455691||121.33240455691|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-126.06744218205|-127.20772433748|-127.20772433748|-127.20772433748|-127.20772433748|-128.97663577916|-130.03911482113|-130.03911482113|-130.76234781761|125.10864648021|125.10864648021|125.10864648021|123.86905552719|123.76973178126|123.76973178126|123.76973178126|123.62575941326|123.11142533278|123.11142533278|123.11142533278|123.11142533278|123.11142533278|123.11142533278|123.11142533278|123.11142533278|123.11142533278|123.11142533278|123.11142533278|123.11142533278|121.85491469675|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|121.29135826257|120.69539862902||119.58766377006|119.51495371378|119.51495371378|119.2984281768|119.2984281768|118.41214648768|117.56190523155|117.56190523155|117.32906292818|116.89194819866|116.89194819866|116.89194819866|116.89194819866|116.89194819866|116.89194819866|116.89194819866|116.89194819866|116.89194819866|116.89194819866|116.89194819866|116.89194819866|115.54716308844|114.06795510464|113.26939444203|112.62747666793|112.62747666793|112.62747666793|111.53830695104|111.27442077834|111.27442077834|111.27442077834|111.27442077834|110.52824342734|108.76541292072|108.76541292072|108.76541292072|-113.69868810824|-113.69868810824|-114.16910042422|-114.42955509443|-114.77089475282||-114.89511925065|-114.89511925065|-115.693989864|-115.693989864|-115.693989864|-115.693989864|-115.693989864|-115.693989864|-115.693989864|-115.693989864||-115.693989864|-116.36748707627|-116.7166126085|-116.7166126085|-116.7166126085|-116.7166126085|-116.7166126085|-116.7166126085|-116.7166126085|-116.7166126085|-116.7166126085|-116.7166126085|-116.7166126085|-116.7166126085|-116.7166126085|-117.48438534039||-117.48438534039|-118.50376176059|112.25730093983|112.25730093983|111.92366874513|111.83852564291|111.54002408403|111.0664129193|110.65208763843|110.65208763843|110.65208763843|109.68065627156|108.06683925058|107.86437822343|106.88641681673|106.54796451994|105.66162495556|104.95069720947|104.41529144056|104.41529144056|104.41529144056|104.41529144056|104.15171451048|-110.27217257203|-110.27217257203|-110.27217257203|-110.27217257203|-110.27217257203|-110.27217257203|-111.845525982|-112.11919853645|-112.27744030905|-112.94159958045|-113.21566143902|-113.21566143902|-113.21566143902|-113.21566143902|-113.21566143902|-113.21566143902|-113.21566143902||-113.21566143902|-113.21566143902|-113.21566143902|107.79533463799|107.79533463799|107.79533463799|107.79533463799|107.79533463799|107.79533463799|107.79533463799|107.79533463799|107.79533463799|107.79533463799|107.79533463799|107.03870266106|106.88633885015|105.68010123161|104.86728353398|102.74422910365|102.72219379636|102.72219379636|102.38693549237|102.38693549237|102.38693549237|102.38693549237|102.38693549237|102.38693549237|-108.78737429583||-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.78737429583|-108.85361003832|-108.85361003832|-109.12476419465|-109.12476419465|-109.77723899436|-110.033563915|-110.033563915|-112.230628878|106.90811367658||106.90811367658|106.90811367658|106.90811367658|106.90811367658|106.90811367658|106.90811367658|106.90811367658|106.90811367658|106.90811367658||106.90811367658|106.90811367658|106.90811367658|106.90811367658||106.90811367658|106.90811367658|106.90811367658|106.90811367658|106.90811367658|106.90811367658
00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00235|8104|/equities/duke-energy|SnP500/R1000VALUE||112.66013210041||112.66013210041|110.66792538677|-116.63208228096|-116.63208228096|-116.63208228096|-116.63208228096|-116.63208228096|-116.63208228096|-116.63208228096|-116.63208228096|-117.58592680808|-117.67488344131|-117.67488344131|-117.67488344131|-117.67488344131|-118.00086631743|-118.00086631743|-118.00086631743|-119.65207375385|-119.84249539848|-119.84249539848|-120.7677735805|115.20672935306|115.20672935306|115.20672935306|115.20672935306|115.20672935306|115.20672935306|114.92470151913|114.65466671003|112.8629572128|111.64606541779|-115.87992815693|-115.87992815693|-115.87992815693|-115.87992815693|-115.87992815693|-117.46381075867|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|113.5475300975|112.80061823306|112.80061823306|112.80061823306|112.80061823306|112.30256402227|112.30256402227|112.30256402227|112.19840597811|110.33817688296||108.93577084354|108.07988858675|108.07988858675|108.07988858675|108.07988858675|107.76283774657|107.76283774657|107.76283774657|107.76283774657|107.76283774657|107.76283774657|107.76283774657|107.76283774657|107.76283774657|107.76283774657|107.76283774657|107.76283774657|107.76283774657|107.76283774657|107.76283774657|107.76283774657|105.5553721883|104.19819466031|104.01715868222|103.78684593028|103.40319988838|103.40319988838|103.35689176576|102.9498784173|102.67439741925|102.67439741925|102.67439741925|102.13878096293|102.03169079567|100.48249097254|100.48249097254|99.203638345956|-103.8383152598|-103.8383152598|-103.8383152598|-103.8383152598||-103.8383152598|-103.8383152598|-104.23065026333|-104.23065026333|-104.23065026333|-104.23065026333|-104.5698848686|-104.5698848686|-104.5698848686|-104.5698848686||-104.98186704422|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851|100.17410641851||100.17410641851|100.17410641851|100.17410641851|100.17410641851|99.912341872213|99.309144535506|99.309144535506|99.309144535506|98.983365966023|98.983365966023|98.819293500253|98.093106907019|97.580672442261|96.57075075236|95.693607267704|94.904007312288|94.39138367069|94.055244832866|94.055244832866|94.055244832866|93.996693841754|93.996693841754|93.963140607541|93.963140607541|93.470152670217|92.314895636586|-97.872970252661|-97.872970252661|-97.872970252661|92.884437261904|92.884437261904|92.884437261904|92.884437261904|92.884437261904|92.319125715616|92.319125715616|92.319125715616|92.319125715616|92.319125715616|92.319125715616||92.319125715616|91.533226628824|91.533226628824|91.533226628824|91.533226628824|91.533226628824|91.533226628824|91.533226628824|91.533226628824|91.533226628824|91.533226628824|91.533226628824|90.969142326297|90.714044553905|-95.306969696756|-95.306969696756|-95.306969696756|-95.306969696756|-95.306969696756|-95.306969696756|-95.306969696756|-95.306969696756|-95.582245992815|-96.464261345505|-96.513602968802|-96.513602968802|-96.513602968802|-96.513602968802||-96.513602968802|-96.513602968802|-96.513602968802|-96.875785135284|-96.980374732564|-97.142728822044|-98.482473179821|-99.519852085334|-99.519852085334|-99.519852085334|-99.519852085334|-99.519852085334|-99.519852085334|-99.519852085334|-99.519852085334|-99.519852085334|-99.519852085334|-99.596783553475|-99.762487741437|-99.948959717184|-100.16884399457|95.737485036229|95.737485036229|95.737485036229||95.737485036229|95.737485036229|95.737485036229|95.038160863822|94.739349854425|94.739349854425|94.739349854425|94.188112650479|94.188112650479||94.188112650479|94.188112650479|94.188112650479|94.188112650479||94.188112650479|94.188112650479|94.188112650479|94.188112650479|94.188112650479|94.188112650479
00236|7981|/equities/du-pont|SnP500/R1000VALUE||-85.863367830713||-85.863367830713|-85.863367830713|-85.863367830713|-85.863367830713|-85.863367830713|-85.863367830713|-85.863367830713|81.629315122376|81.629315122376|81.629315122376|81.629315122376|81.629315122376|81.629315122376|81.629315122376|81.629315122376|-86.036317259725|-86.036317259725|-86.036317259725|-86.422831860577|-86.843884087707|-87.088288720628|-87.088288720628|-87.507263854897|-87.834736616253|-88.19943108254|-88.499924391434|-88.506584081302|-89.036756207822|-89.402301870318|-89.751495330377|-89.751495330377|-89.751495330377|-89.751495330377|-89.751495330377|-89.751495330377|-89.751495330377|-89.751495330377|84.936294784773|84.936294784773|84.936294784773|84.936294784773|84.936294784773|84.936294784773|84.936294784773|83.440930091263|81.953252062666|81.624745723791|79.910601480346|-83.406324710343|-83.406324710343|-83.406324710343|-83.406324710343|-83.406324710343|-83.406324710343|-83.406324710343|-83.406324710343|-83.672633212908|-84.516794675041|-84.57643730712|80.260407462567|80.260407462567|80.260407462567||80.260407462567|79.47378647642|-83.206489793242|-83.206489793242|-83.206489793242|-83.206489793242|-83.206489793242|-83.206489793242|-83.206489793242|-83.206489793242|-83.206489793242|-83.206489793242|-83.206489793242|-83.206489793242|-83.262316596887|-83.262316596887|-83.262316596887|-83.262316596887|-83.262316596887|-83.262316596887|-85.373462346286|79.916531770943|79.916531770943|78.616666847843|78.616666847843|78.616666847843|78.616666847843|78.616666847843|78.616666847843|78.616666847843|78.616666847843|78.616666847843|78.616666847843|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346||77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346||77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346|77.917709632346||77.036498822083|77.036498822083|77.036498822083|77.036498822083|77.036498822083|76.318887274916|75.675497800699|75.675497800699|75.675497800699|75.675497800699|75.654306057173|75.654306057173|75.654306057173|75.654306057173|74.697008798606|74.299598340644|74.299598340644|74.299598340644|-76.36155782314|-76.627118972701|-76.627118972701|-76.627118972701|-76.777813365074|-76.777813365074|-76.777813365074|-76.777813365074|-76.777813365074|-76.777813365074|-76.777813365074|-78.060347267888|-78.397646007059|74.530226178231|74.530226178231|74.530226178231|74.530226178231|74.530226178231|74.530226178231|74.530226178231|74.192958319705|74.192958319705||74.034127408179|73.384582923422|72.942292276441|72.942292276441|72.627543837295|71.842274778933|70.781693266333|70.538289715848|70.538289715848|70.373102057864|70.196223220218|69.600245750601|68.55156699308|68.55156699308|68.500074504572|67.921747550653|66.478609254279|66.426038174404|66.426038174404|66.426038174404|66.426038174404|66.426038174404|66.426038174404|66.426038174404|66.426038174404|65.592263332753|64.470547570652|64.470547570652||64.470547570652|63.852270433048|63.850772310323|63.850772310323|63.850772310323|62.584192303624|61.853547444837|61.566996855754|-66.281732447331|-66.281732447331|-66.649761885999|-66.649761885999|-67.475290636882|-68.499767467562|-69.146409746876|-70.044763313977|-70.044763313977|-71.117514861124|-76.275343523894|-76.275343523894|-76.275343523894|-76.275343523894|-76.286819681496|-77.047801795901||74.156768491003|74.156768491003|74.156768491003|74.156768491003|74.156768491003|74.156768491003|74.156768491003|74.156768491003|74.156768491003||74.114162488893|74.114162488893|73.496293010662|72.958974350768||72.225705770738|71.009113793116|70.75588276325|70.75588276325|70.228481848354|70.032201748551
00237|8054|/equities/comp-science|SnP500/R1000VALUE||20.139514449741||20.139514449741|20.051404003198|20.037116478874|19.405407003776|-22.022471632792|-22.022471632792|-22.022471632792|-22.984134689783|20.302402704837|20.302402704837|20.302402704837|20.302402704837|20.302402704837|20.302402704837|19.827669269379|19.619632436761|-21.380957326367|-21.380957326367|-21.380957326367|-21.380957326367|-21.380957326367|-21.380957326367|-21.380957326367|-21.380957326367|-21.558285511284|-21.563280510468|-21.563280510468|-21.563280510468|-21.563280510468|-21.563280510468|-21.563280510468|-21.563280510468|-21.563280510468|-21.563280510468|-21.563280510468|-21.669497979869|-21.669497979869|-21.669497979869|-21.669497979869|-21.669497979869|-21.669497979869|-21.669497979869|-21.669497979869|-21.669497979869|-21.669497979869|-21.669497979869|19.973523289367|19.973523289367|19.973523289367|19.973523289367|19.973523289367|19.973523289367|19.769471016642|19.643578678498|19.456629482307|19.456629482307|19.456629482307|19.456629482307|19.456629482307|19.302366591602|19.247097809245|19.247097809245||19.247097809245|19.247097809245|19.013441861923|18.763308539717|18.68913196494|18.470702318901|18.366891283187|18.089323143598|-20.125423170558|-20.125423170558|-20.125423170558|-20.125423170558|-20.125423170558|-20.125423170558|-20.125423170558|-20.125423170558|-20.125423170558|-20.33713555494|-20.451217264784|-20.451217264784|18.89796985862|18.89796985862|18.89796985862|18.609965793262|18.220123463448|18.220123463448|18.220123463448|18.220123463448|18.220123463448|18.220123463448|18.220123463448|18.220123463448|17.93624791125|17.837113687579|17.837113687579|17.837113687579|17.349293202365|17.077385392655|17.077385392655|17.077385392655|17.077385392655||17.077385392655|17.077385392655|17.077385392655|17.077372726322|16.823191519712|16.50771180362|16.490107550671|16.490107550671|16.268508185337|16.182055823901||16.182055823901|16.182055823901|16.182055823901|16.182055823901|16.182055823901|15.723951729248|15.229390577155|-17.079032506971|-17.079032506971|-17.079032506971|-17.079032506971|-17.079032506971|-17.079032506971|-17.079032506971|-17.208092043166|-17.690657586262||-18.099063840625|-18.278380286379|-18.278380286379|-18.278380286379|-18.771534588252|-18.929871031879|-20.813838058476|-20.813838058476|-20.813838058476|-20.813838058476|-20.813838058476|-20.813838058476|-20.813838058476|-20.813838058476|-20.813838058476|-20.813838058476|-20.813838058476|-21.09982051426|-21.374592710747|-21.374592710747|-21.374592710747|-21.374592710747|-21.374592710747|-21.374592710747|-21.374592710747|-21.374592710747|-21.374592710747|-21.669546684969|19.968775229533|19.968775229533|19.968775229533|19.968775229533|19.968775229533|19.968775229533|-22.02364223965|-22.02364223965|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287||-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.215669063287|-22.286855595594|-22.806961780638|-22.806961780638|-22.806961780638|-22.806961780638|-22.806961780638|-22.806961780638|-22.806961780638|-22.806961780638|-22.806961780638|-23.312233121178||-23.312233121178|-23.312233121178|-23.312233121178|-23.312233121178|-23.312233121178|-23.312233121178|-23.312233121178|-23.312233121178|-23.312233121178|-23.408313912841|-23.408313912841|-23.554793007609|-23.9692141562|-24.509186394164|-24.509186394164|-24.509186394164|-24.509186394164|-24.509186394164|-24.509186394164|-24.509186394164|-24.509186394164|-24.509186394164|-24.509186394164|22.450974226061||22.450974226061|-24.167975130926|-24.167975130926|-24.167975130926|-24.167975130926|-24.167975130926|-24.167975130926|-24.244139131849|-24.599876334209||-24.76819645248|-24.772718390735|-24.784624275587|-24.784624275587||-24.784624275587|-24.784624275587|-25.632082180869|23.262825430884|23.184231203462|23.184231203462
00238|8126|/equities/eastman-chem|SnP500/R1000VALUE||-106.17922664391||-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-106.17922664391|-107.61219952622|-108.62355352021|-110.44783704123|-110.9171637233|-110.9171637233|-111.61518337284|-111.67353324928|-112.19794643119|-112.19794643119|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|107.00288414455|106.82209888539|104.53121901707|103.67663352971|101.65070135806|101.65070135806|101.65070135806|100.41550088165|99.92417171529|97.894353528056|96.335243332521|96.335243332521|96.335243332521|96.335243332521|96.335243332521|96.335243332521|96.335243332521|96.335243332521|96.335243332521||96.335243332521|-102.15725174516|-102.15725174516|-102.15725174516|-102.15725174516|-102.15725174516|-102.15725174516|-102.15725174516|-102.15725174516|-102.15725174516|-102.15725174516|-102.15725174516|-102.15725174516|-102.15725174516|-102.15725174516|-102.80653950489|-102.80653950489|-102.80653950489|-102.80653950489|-102.80653950489|97.205413300466|97.205413300466|97.205413300466|95.69879177618|95.036485490096|95.036485490096|95.036485490096|95.036485490096|95.036485490096|95.036485490096|95.036485490096|95.036485490096|95.036485490096|-100.29129388172|-100.29129388172|-100.29129388172|-100.29129388172|-100.29129388172|-100.29129388172|-100.29129388172|-100.29129388172||-101.03481101203|-101.03481101203|-102.81978903002|-103.55095342561|-103.55095342561|-103.55095342561|-103.55095342561|-103.55095342561|-103.55095342561|-104.30834551834||98.96347699615|98.96347699615|98.96347699615|98.96347699615|98.96347699615|97.174417341778|96.852686393073|96.447398941068|96.447398941068|96.447398941068|96.447398941068|96.447398941068|96.447398941068|96.447398941068|96.447398941068|96.447398941068||96.433060253223|96.433060253223|96.433060253223|96.433060253223|96.433060253223|96.433060253223|96.433060253223|96.433060253223|96.433060253223|96.433060253223|96.272268282661|95.573630001025|94.872367278157|94.50207878861|-100.59790637011|-100.59790637011|-100.59790637011|-100.59790637011|-100.59790637011|-100.59790637011|-100.59790637011|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.913207680359|95.776453514199|95.776453514199|95.776453514199|95.776453514199|94.663835864708|94.319815270818||93.987572370543|93.083694337224|92.823548924498|91.346993379651|90.435547436673|90.190057742814|88.533395966137|87.941049416962|87.941049416962|87.941049416962|87.941049416962|87.941049416962|87.22585236596|86.111876350497|84.79986408668|83.730964114459|83.190580762179|83.190580762179|83.190580762179|82.983977861704|82.659970993799|-87.156210927981|-87.156210927981|-87.156210927981|-87.156210927981|-87.156210927981|-87.156210927981|-87.156210927981||-87.156210927981|-87.156210927981|-87.156210927981|-87.156210927981|-87.41192842415|-87.41192842415|-87.739639556972|-87.8643145098|-87.8643145098|-87.8643145098|-87.945927356538|-88.696719026455|-88.696719026455|-88.696719026455|-88.696719026455|-88.890836609598|-88.890836609598|-89.653311344924|-89.653311344924|-89.653311344924|-89.653311344924|-89.653311344924|-89.653311344924|86.252380470675||86.252380470675|86.252380470675|86.252380470675|86.252380470675|86.252380470675|86.252380470675|86.252380470675|86.252380470675|86.252380470675||86.252380470675|86.252380470675|86.147644153614|85.73821525152||85.276625310662|84.308269225759|84.308269225759|84.308269225759|84.308269225759|84.308269225759
00239|8291|/equities/eaton|SnP500/R1000VALUE||355.37909598275||355.37909598275|355.37909598275|352.5734394383|351.51324678257|349.88576760147|349.88576760147|349.88576760147|349.88576760147|349.88576760147|349.88576760147|349.88576760147|349.10967029581|349.10967029581|342.53132887956|337.90287559426|335.66180343536|330.25946810633|330.25946810633|330.25946810633|330.25946810633|330.25946810633|330.25946810633|330.25946810633|329.86369346823|329.86369346823|329.86369346823|329.86369346823|329.86369346823|329.61477686792|326.93763591878|326.80255494447|326.80255494447|326.80255494447|321.56061199343|319.43914639699|319.43914639699|317.49127533422|314.43950941812|312.191878493|312.191878493|312.191878493|312.191878493|312.191878493|312.191878493|312.191878493|308.5248709601|308.51293009518|308.51293009518|304.62881277665|299.8872828866|292.92253742228|283.92672411612|281.39969948991|281.39969948991|280.13399013517|280.13399013517|280.13399013517|280.13399013517|280.13399013517|280.13399013517|280.13399013517|280.13399013517||280.13399013517|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-305.04634507336|-318.131786274|-322.84458332666|-322.84458332666|-322.84458332666|-322.84458332666|-322.84458332666|-322.84458332666|-334.82089446636|-334.82089446636|-334.82089446636|-334.82089446636|-334.82089446636|-334.82089446636|-334.82089446636|-334.82089446636|-334.82089446636|-334.82089446636|-334.82089446636|-334.82089446636|-334.82089446636|-334.82089446636||-334.82089446636|-334.82089446636|-336.48539970817|-336.77429510563|-336.77429510563|-341.6438336928|-341.6438336928|-341.6438336928|-341.6438336928|-341.6438336928||-341.6438336928|-341.6438336928|-341.6438336928|-341.6438336928|-341.6438336928|-341.6438336928|-341.6438336928|-341.6438336928|-343.91482744657|-343.91482744657|-343.91482744657|321.62034537998|321.62034537998|321.62034537998|321.62034537998|321.62034537998||321.62034537998|319.6659385651|315.35271962149|313.88719233388|313.54355712605|313.54355712605|313.54355712605|313.54355712605|312.38843011661|312.38843011661|312.38843011661|310.3377220344|307.379129219|-329.47534562647|-329.47534562647|-329.47534562647|-329.47534562647|-329.47534562647|-329.47534562647|-329.47534562647|-329.47534562647|-329.47534562647|-329.47534562647|-329.47534562647|-329.47534562647|-329.59261323677|-332.50552980879|-332.50552980879|310.34769868683|310.34769868683|310.34769868683|310.34769868683|310.34769868683|310.34769868683|310.34769868683|310.34769868683|306.43634679396|304.10592352107|300.31796101679|300.10978418426||300.10978418426|300.10978418426|300.10978418426|300.10978418426|300.10978418426|296.57034159851|290.50868915134|285.46016042686|285.46016042686|285.46016042686|285.46016042686|285.46016042686|285.46016042686|285.46016042686|285.46016042686|285.46016042686|283.07121380955|283.07121380955|283.07121380955|278.08958381183|274.73341818393|272.32206594422|272.32206594422|272.32206594422|271.80563377754|270.61348326356|262.73887998222|262.73887998222||262.73887998222|262.73887998222|262.73887998222|262.73887998222|262.73887998222|262.73887998222|260.90377194748|259.3016747089|256.34158755361|254.75288699533|254.48048574026|246.67909178795|238.12720413048|238.12720413048|234.85911983736|234.74096557043|233.62214887802|233.62214887802|233.62214887802|233.62214887802|231.80079802203|231.80079802203|231.80079802203|231.80079802203||231.80079802203|231.62675691682|231.62675691682|231.62675691682|231.62675691682|231.62675691682|231.62675691682|231.62675691682|231.62675691682||231.62675691682|231.00264704764|231.00264704764|229.5848639071||227.67689414157|226.94462772703|226.94462772703|226.94462772703|226.28935657639|226.28935657639
00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE||-253.57345349466||-253.57345349466|-253.57345349466|-253.57345349466|-253.57345349466|-253.57345349466|-254.41606645755|-255.54118739424|-256.91715591548|-257.27099745139|-258.5662001893|-258.5662001893|-258.5662001893|-258.5662001893|-258.5662001893|-258.5662001893|-258.5662001893|-258.5662001893|-258.5662001893|-259.67632540565|-263.01147565688|250.15510822982|250.15510822982|250.15510822982|250.15510822982|250.15510822982|250.15510822982|250.15510822982|250.15510822982|250.15510822982|248.82201871424|248.82201871424|248.52224593195|245.69135426115|245.69135426115|245.69135426115|245.69135426115|245.69135426115|245.69135426115|245.69135426115|245.69135426115|245.69135426115|245.69135426115|245.69135426115|245.69135426115|245.52823965892|244.69860101127|244.02733723746|242.96481955963|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421|240.97946780421||240.97946780421|239.76941260472|239.57212871065|237.30458284473|236.02731393284|235.32034125269|234.87910095785|232.49445275834|-245.26048336036|-245.26048336036|-245.26048336036|-245.26048336036|-245.26048336036|-245.26048336036|-245.26048336036|-245.26048336036|-245.26048336036|-245.26048336036|-245.26048336036|-245.26048336036|-245.26048336036|-245.26048336036|-245.26048336036|-245.26048336036|238.15194763264|238.15194763264|238.15194763264|238.15194763264|238.15194763264|237.94914162722|237.94914162722|237.94914162722|237.94914162722|237.94914162722|237.94914162722|237.94914162722|236.53071247833|235.13759151749|235.13759151749|235.13759151749|235.13759151749||235.13759151749|235.13759151749|235.13759151749|235.13759151749|235.13759151749|235.13759151749|235.13759151749|235.13759151749|233.78399145661|233.47776987882||233.41140877242|233.19323693279|233.19323693279|233.19323693279|233.19323693279|229.95095580132|229.95095580132|229.95095580132|229.95095580132|227.37467260396|225.07853010004|-234.90219670684|-234.90219670684|-234.90219670684|-234.90219670684|228.08539081666||228.08539081666|228.08539081666|228.08539081666|228.08539081666|227.04044125977|225.79382847087|225.18758718986|224.88577560578|224.88577560578|224.88577560578|224.88577560578|223.97474823168|223.92416551567|221.33130834342|218.93866600196|-228.34368839959|-228.34368839959|-228.34368839959|-228.34368839959|-228.34368839959|-228.34368839959|-228.34368839959|-228.34368839959|-228.34368839959|-228.34368839959|-228.34368839959|-228.84243372524|-229.47734301449|-230.24504261945|-230.32388857822|-230.32388857822|-231.52209407996|-231.78934386524|222.68914722174|222.68914722174|222.68914722174|222.68914722174|222.68914722174|222.68914722174|222.68914722174||222.68914722174|221.61126797695|220.50709609331|220.50709609331|220.50709609331|219.6519083013|219.6519083013|219.59794734312|219.59794734312|216.69357303721|216.69357303721|216.58979971256|216.48054408183|216.48054408183|216.48054408183|216.48054408183|216.48054408183|216.48054408183|216.48054408183|215.17758888803|215.17758888803|213.59565421831|211.75072470519|211.33080705904|210.18090178462|208.91711899409|208.13973779729|208.13973779729||208.13973779729|208.13973779729|208.13973779729|206.92303901305|194.58559561427|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|194.19028283521|192.63751297729|192.63751297729|192.42605968484|192.42605968484||192.13104793371|192.13104793371|192.13104793371|192.13104793371|192.13104793371|192.13104793371|192.13104793371|192.13104793371|192.13104793371||192.13104793371|192.13104793371|191.44504983493|190.84671759681||190.01408190707|190.01408190707|190.01408190707|190.01408190707|190.01408190707|190.01408190707
00241|7998|/equities/edison-intl|SnP500/R1000VALUE||84.316748620323||84.288050546969|83.591170088808|82.906040435417|82.906040435417|82.236711560999|81.567456628785|80.12272580675|-85.352747486841|-85.352747486841|-85.352747486841|-85.352747486841|-85.352747486841|-85.352747486841|-85.352747486841|-85.352747486841|-85.352747486841|-85.352747486841|-85.352747486841|-86.639447263889|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.328803061955|-87.976174459979|-88.410193030619|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|-88.469048670201|84.316332687107|84.316332687107|84.316332687107|84.316332687107|84.316332687107|83.535926886363||83.04991877958|82.986574421159|82.04562872459|82.04562872459|82.04562872459|81.354031017638|80.745035837333|80.341150387835|79.857947994947|79.523830495145|79.033144299483|78.563205527053|78.563205527053|78.085230720027|77.398178001099|77.398178001099|77.398178001099|77.398178001099|77.398178001099|77.398178001099|77.398178001099|76.803531112332|75.660587564728|74.673435069478|74.24103869482|73.839206897375|73.453558828165|72.535621327084|71.898908726263|71.898908726263|71.898908726263|71.898908726263|71.636766771448|-74.933248247612|-74.933248247612|-74.933248247612|-74.933248247612|-74.933248247612|-74.933248247612|-75.073126745763|-75.073126745763||-75.073126745763|-75.073126745763|-75.073126745763|-75.073126745763|-75.073126745763|-75.073126745763|-75.12435454146|-75.12435454146|-75.12435454146|-75.12435454146||-75.12435454146|-75.897616055452|73.042143046156|73.042143046156|73.042143046156|73.042143046156|73.042143046156|73.042143046156|73.042143046156|73.042143046156|73.042143046156|73.042143046156|72.39793458172|-76.589397133766|-76.589397133766|73.362335557651||73.362335557651|73.362335557651|73.362335557651|73.362335557651|73.146488581445|72.918925402724|72.811491990711|72.162767013604|71.624185757168|71.287982733523|70.989425429012|70.591582996211|70.01509023437|69.649268317323|68.648075925091|68.145083174418|67.37509487438|67.103350526701|67.103350526701|67.103350526701|67.103350526701|67.103350526701|-71.103134818922|-71.103134818922|-71.103134818922|-71.103134818922|-71.103134818922|-71.103134818922|-71.103134818922|67.360580797118|67.360580797118|67.360580797118|67.360580797118|67.360580797118|67.128423870849|66.863551574878|66.863551574878|66.863551574878|66.863551574878|66.810466401972||66.810466401972|66.810466401972|66.810466401972|66.810466401972|66.810466401972|66.810466401972|66.453325807971|66.453325807971|66.453325807971|66.453325807971|66.453325807971|66.453325807971|65.861179919795|65.861179919795|65.396427361784|65.05260872026|-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459||-68.334502264459|-68.334502264459|-68.334502264459|-68.334502264459|-68.505430299803|-68.505430299803|-68.58214556593|-69.051828881307|-69.336475924434|-70.177200930849|-70.238136846778|-70.238136846778|-70.238136846778|-70.238136846778|-70.238136846778|-70.238136846778|-70.238136846778|-70.238136846778|-70.811544399524|-71.493937153578|-72.093264945083|-72.404738726145|69.15947172799|69.15947172799||69.15947172799|69.15947172799|69.15947172799|69.137749806138|69.035278681353|68.595030020162|68.083923550098|67.899009069358|67.899009069358||67.645257918316|67.645257918316|67.645257918316|66.717278364821||66.717278364821|66.717278364821|66.717278364821|66.717278364821|66.717278364821|66.717278364821
00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH||66.639945416095||66.639945416095|66.108831410542|-71.295519120041|-71.295519120041|-71.295519120041|-71.295519120041|-71.295519120041|-71.295519120041|-71.295519120041|-71.295519120041|-71.295519120041|-71.295519120041|-71.788431684099|-71.788431684099|-71.788431684099|-72.232571850984|66.275623757468|66.275623757468|66.275623757468|66.275623757468|66.275623757468|66.275623757468|66.275623757468|66.275623757468|66.275623757468|65.152359493162|65.039561915823|64.961738242516|64.619149567694|-69.94978128981|-69.94978128981|-69.94978128981|-69.94978128981|-69.94978128981|-69.94978128981|-69.94978128981|-69.94978128981|-69.94978128981|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952||64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.848159488952|64.786009559936|-71.045174532178|-71.045174532178|-71.045174532178|-71.045174532178|-71.045174532178|-71.045174532178|-71.045174532178|-71.045174532178|-71.045174532178|-71.045174532178|-71.045174532178|-71.045174532178|-71.045174532178|-71.715193144749|-73.646882975841|-74.807090720363|-75.361215124337|-75.562979533604|-75.562979533604|-77.217202109685|-92.961334778854|-93.12834247159|-93.12834247159|-93.12834247159|-93.377603356562|-93.794006153966|-94.675561053913|88.289680015674|88.289680015674|88.289680015674|87.535200661676|87.356337290066|87.356337290066|87.356337290066||87.356337290066|87.356337290066|87.356337290066|87.356337290066|87.128155952314|85.726485469675|85.726485469675|85.726485469675|85.726485469675|-90.827112135351||-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351||-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.827112135351|-90.960399982068|-91.821955756714|-92.502571826037|-92.623127641581|-92.623127641581|-92.623127641581|-92.623127641581|-92.623127641581|-92.722359858511|-93.205404081343|-94.980447758567|-95.502166312416|-96.080323187755|90.121381844198|90.121381844198|90.121381844198|90.121381844198|90.121381844198|90.121381844198|90.121381844198|90.121381844198|90.121381844198|90.121381844198||90.121381844198|88.914574187239|88.524656403859|88.524656403859|88.524656403859|88.524656403859|87.356373061771|87.356373061771|87.356373061771|87.356373061771|87.356373061771|86.714694107031|86.714694107031|86.714694107031|86.714694107031|86.033684082004|81.537205081485|81.508621872672|81.508621872672|81.508621872672|81.508621872672|81.508621872672|81.508621872672|81.508621872672|81.508621872672|80.836112349676|80.836112349676|80.836112349676||80.836112349676|80.836112349676|80.836112349676|80.836112349676|80.836112349676|80.836112349676|80.836112349676|80.836112349676|80.836112349676|80.836112349676|76.430403967088|73.439546267419|73.439546267419|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996||71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996|71.874289183996||71.874289183996|71.767821688544|71.310362280416|71.310362280416||71.310362280416|71.310362280416|71.310362280416|71.310362280416|71.310362280416|71.310362280416
00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE||-803.4102204526||-803.4102204526|-803.4102204526|-803.4102204526|-803.4102204526|-803.4102204526|-803.4102204526|-803.4102204526|-808.17362480302|-844.46066750574|-868.90814962035|-868.90814962035|-868.90814962035|-868.90814962035|-868.90814962035|-868.90814962035|-873.31460390759|-873.58180883938|-886.06365668568|-894.19522434968|-894.19522434968|-894.19522434968|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-938.14897567319|-951.12453663666|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076|893.33521443076||888.35962433001|888.35962433001|888.35962433001|888.35962433001|879.99162345|879.99162345|879.99162345|866.69900231966|864.38057820674|840.35892313935|840.35892313935|837.40810456781|823.3262149549|806.31018105883|795.09033246988|781.74092659413|-864.42248039151|-864.42248039151|-864.42248039151|-864.42248039151|-883.65703389021|-883.65703389021|-883.65703389021|-883.66279386781|-892.36224513906|-892.36224513906|-911.77137751996|-940.34971639893|-940.34971639893|-940.34971639893|-943.77137610406|-949.93538249301|902.48351981578|902.48351981578|902.48351981578|888.73389612236|885.3969514875|885.3969514875|872.1752355395|863.82399603965|863.82399603965||863.82399603965|863.82399603965|863.82399603965|862.69331876042|854.95756595668|850.16759647856|845.60063684792|838.78853610701|838.78853610701|838.78853610701||838.78853610701|831.87948442772|826.91776345918|816.83085032248|812.27062398151|812.27062398151|809.46405051765|797.60560124248|791.24442008171|783.43897717276|783.43897717276|779.60888685428|771.04708877363|765.1889921378|760.29779033649|760.01783020883||760.01783020883|760.01783020883|750.63322468634|750.63322468634|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|728.06032376682|-775.55712743306|-775.55712743306|-775.55712743306|-784.08285270143|-784.08285270143|-784.08285270143|-790.14539989287|-798.68480950038|-798.68480950038|-798.68480950038|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453||-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|-804.25653170453|737.86330406217|737.86330406217|737.86330406217|737.86330406217|737.86330406217|723.04429378203|723.04429378203|723.04429378203|723.04429378203|723.04429378203|723.04429378203|723.04429378203|723.04429378203|723.04429378203||723.04429378203|704.66699960156|701.2594313878|683.95194610534|683.95194610534|683.95194610534|675.51272820299|664.79689459078|662.08653571067|653.65488356416|627.57010310297|613.24401985942|613.16832962896|611.52037642692|608.66599849302|602.39468956158|602.39468956158|602.39468956158|602.39468956158|602.39468956158|602.39468956158|602.39468956158|602.39468956158|602.39468956158||600.63026555562|595.5302443348|592.59174419362|589.70905808297|584.59883459953|584.59883459953|584.59883459953|572.3209232638|553.58633856||553.58633856|553.58633856|553.58633856|553.58633856||553.58633856|553.58633856|553.58633856|553.58633856|553.58633856|553.58633856
00244|7931|/equities/emerson-elec|SnP500/R1000VALUE||126.21826479662||126.02539367132|126.02539367132|124.72265030998|122.49423227305|122.49423227305|122.49423227305|122.49423227305|122.49423227305|122.49423227305|122.49423227305|122.49423227305|121.26275560585|120.53862129016|120.37624206326|118.8180457197|118.51727200464|111.34530407539|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|106.19722582337|105.70719852974|105.50571562807|105.50571562807|105.50571562807|105.50571562807|104.9821862861|103.89170795856|103.89170795856|103.30134536357|103.28739928723|103.28739928723|101.16802520517|101.16802520517|101.16802520517|99.659253272875|99.659253272875|99.659253272875|-105.20102096661|-105.20102096661|-105.20102096661|-105.20102096661|-105.20102096661|-105.20102096661|-105.43277884704|-105.98703548328|-105.98703548328|-106.01170743191|-107.75356815351|-109.60563223112||-110.20629132219|-110.20629132219|-110.20629132219|-110.6323578405|-111.13534288283|-111.13534288283|-111.13534288283|-111.13534288283|-111.13534288283|-111.39856656241|-111.39856656241|-112.17230579204|-112.17230579204|-113.04978361999|-113.15657160983|-113.34169858813|-113.34169858813|-113.34169858813|-115.54168920016|-115.54168920016|-117.97632460567|112.16201609208|112.16201609208|112.16201609208|112.16201609208|112.16201609208|112.16201609208|112.16201609208|112.16201609208|112.16201609208|112.16201609208|112.16201609208|112.16201609208|112.16201609208|110.06279138541|108.88810469282|106.95455685338|-112.5458768308|-112.5458768308|-112.5458768308|-112.5458768308||-112.5458768308|-112.5458768308|-112.5458768308|-112.5458768308|-112.5458768308|-112.5458768308|-112.68637349421|-112.68637349421|-112.68637349421|-112.68637349421||-112.68637349421|-112.68637349421|-113.05763326546|-113.40820922074|-113.40820922074|-113.40820922074|-113.40820922074|-113.40820922074|-113.53210194042|-113.84955949177|-114.10950734207|108.75745285383|108.75745285383|108.75745285383|108.75745285383|108.75745285383||108.75745285383|108.75745285383|108.75745285383|108.68096937643|108.68096937643|108.68096937643|108.68096937643|108.68096937643|108.66156002309|108.66156002309|108.66156002309|107.36681573949|104.79601754824|-112.01408213437|-112.01408213437|-112.33175170489|-112.38472586282|-113.01553122874|-114.01086787014|-114.01086787014|-114.01086787014|-114.01086787014|-114.01086787014|-114.01086787014|-114.01086787014|-114.41304714182|-115.04838744246|-116.02454718939|110.50622283258|110.50622283258|110.50622283258|110.50622283258|110.50622283258|110.50622283258|110.50622283258|109.95274555725|109.90580778409|109.90580778409|109.8788588995|109.8788588995||109.5903985229|108.53322020801|108.38254904756|108.38254904756|108.38254904756|108.38254904756|107.41120711026|107.41120711026|107.41120711026|106.43681188447|106.43681188447|106.43681188447|106.43681188447|106.43681188447|106.43681188447|106.32201349319|105.7611236791|104.85180157866|104.27311398416|103.75735004113|101.93816913681|101.47601709343|101.47601709343|101.31279214198|101.09282762005|100.79175413161|100.79175413161|100.79175413161||100.79175413161|100.4463916146|100.1321050153|97.683772367928|97.683772367928|97.239961664733|97.239961664733|96.97464841478|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-96.348023257034|-97.588357326474||93.705368987111|93.705368987111|93.705368987111|93.705368987111|93.705368987111|93.705368987111|93.705368987111|93.705368987111|93.705368987111||93.705368987111|93.705368987111|93.705368987111|93.014857176705||92.057065835445|91.546104835996|91.546104835996|91.546104835996|91.051506916162|91.028340780599
00245|8015|/equities/entergy-corp|SnP500/R1000VALUE||148.34557083669||148.34557083669|145.36340722577|143.12829798848|143.12829798848|142.06091201736|141.56244201609|140.24136324219|140.24136324219|139.71544357676|139.71544357676|139.71544357676|139.71544357676|139.71544357676|139.71544357676|139.71544357676|139.71544357676|139.71544357676|139.71544357676|139.71544357676|139.71544357676|132.24854985318|132.24854985318|132.24854985318|132.24854985318|132.24854985318|130.73283154259|130.4737602135|130.4737602135|129.62297480862|129.44163389516|128.8973773355|128.39013877121|127.49547584906|127.49547584906|127.49547584906|127.49547584906|127.49547584906|127.49547584906|127.49547584906|127.49547584906|126.72812492924|126.72812492924|125.88902698708|125.47002957875|124.4683713272|124.4683713272|124.40096848042|124.23384976422|123.14871984097|123.14477865897|123.14477865897|123.08197638947|122.27941224264|120.3476818633|117.53242456382|117.42152066521|117.42152066521|117.42152066521|117.42152066521|117.42152066521|117.39169105216|116.36132159414||115.61591503557|114.71637434351|114.71637434351|114.35305011846|114.35305011846|113.74767545172|113.29741894877|113.1807551429|113.1807551429|113.1807551429|113.1807551429|113.1807551429|113.1807551429|113.1807551429|113.1807551429|113.1807551429|113.1807551429|113.1807551429|113.1807551429|113.1807551429|113.1807551429|112.07972452876|110.28525334196|109.62027932093|108.50475693726|107.73945279677|106.9560543228|106.4242291107|105.88163907619|105.88163907619|105.88163907619|105.88163907619|104.7079331885|-109.37223897471|-109.37223897471|-109.37223897471|-109.37223897471|-109.37223897471|-109.37223897471|-109.4994359071|-110.05826198336||-110.76442426218|-110.76442426218|-111.18261867295|-111.18261867295|-111.18261867295|-111.18261867295|-111.49097949516|-111.49097949516|-111.49097949516|-111.49097949516||-111.49097949516|106.33476328159|106.33476328159|106.33476328159|106.33476328159|106.33476328159|106.33476328159|106.33476328159|106.33476328159|106.33476328159|106.33476328159|106.33476328159|104.71334451332|-111.60170207036|-111.60170207036|-113.60133610845||-114.25476732387|109.19008312383|109.19008312383|109.19008312383|108.93231137769|108.74479350532|108.61587968893|107.96570233313|107.4381354646|107.4381354646|107.06987289103|106.24541413687|105.1671292771|104.73569843384|103.15688718262|102.11289486938|102.11289486938|102.11289486938|102.11289486938|102.11289486938|102.11289486938|102.11289486938|102.11289486938|102.11289486938|101.04322014973|100.09135268712|-106.53823441864|-106.53823441864|-106.53823441864|101.67648671097|101.67648671097|101.67648671097|101.67648671097|101.67648671097|101.3680410021|101.3680410021|101.3680410021|101.3680410021|101.3680410021|101.12393734992||101.12393734992|99.502707301918|99.273533576496|99.273533576496|99.273533576496|99.273533576496|98.852811541566|98.701066439196|98.701066439196|98.701066439196|98.701066439196|98.701066439196|98.695580803372|98.695580803372|98.247414926219|98.247414926219|97.442681793293|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896||-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-102.56027044896|-103.01971750726|-103.01971750726|-103.01971750726|-103.01971750726|-103.01971750726|-103.01971750726|-103.01971750726|-103.01971750726|-103.01971750726|-103.01971750726|-103.01971750726|-103.01971750726|-103.74913205559|-103.82292630336|-104.60541997642|100.13095978691|100.13095978691||100.13095978691|100.13095978691|100.13095978691|99.731069447746|99.577308100848|98.952609965708|98.952609965708|98.952609965708|98.952609965708||98.952609965708|98.952609965708|98.952609965708|98.952609965708||98.952609965708|98.952609965708|98.952609965708|98.952609965708|98.952609965708|98.952609965708
00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE||129.06486754895||129.06486754895|129.06486754895|129.06486754895|129.06486754895|129.06486754895|128.37231785836|128.37231785836|128.37231785836|127.49702238576|126.42423263674|125.34100867515|125.20057329872|125.14951615575|122.94501564506|-127.77088445895|-127.77088445895|-127.77088445895|-127.77088445895|-127.77088445895|-127.77088445895|-127.77088445895|-128.44487056989|-128.46771092171|-131.18393627531|-131.3154813595|-131.32859397679|-132.92621586885|125.61668836955|125.61668836955|125.61668836955|125.61668836955|125.61668836955|125.61668836955|125.61668836955|125.61668836955|125.61668836955|125.61668836955|125.61668836955|123.27909917173|120.19983365069|-129.62039546668|-129.62039546668|-129.62039546668|-129.62039546668|-129.62039546668|121.27111548333|121.27111548333|119.71401933993|118.89536080936|118.89536080936|-125.05327534259|-125.05327534259|-125.05327534259|-125.05327534259|-125.05327534259|-125.05327534259|-126.86519415711|-128.38588654039|-129.00793008272|-130.25631088089|-131.66984159496|-132.06905981705||-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.06905981705|-132.52424204797|-133.06221055179|-133.06221055179|-133.06221055179|-133.06221055179|-133.06221055179|-133.06221055179|-133.06221055179|-133.06221055179|125.52707983528|125.52707983528|125.52707983528|124.87480726991|124.87480726991|124.54136605565|121.89596669215|120.40367790044|120.40367790044|120.40367790044|120.40367790044|120.40367790044||120.40367790044|120.40367790044|119.75741721061|-126.08487441253|-126.08487441253|-126.08487441253|-126.08487441253|-126.08487441253|-126.08487441253|-126.08487441253||-126.08487441253|-126.08487441253|-126.17892802767|-127.21159316025|-127.21159316025|-127.21159316025|-127.21159316025|-127.21159316025|-127.21159316025|-127.21159316025|-127.21159316025|-129.86069207211|-129.86069207211|-129.86069207211|-131.27376805242|-131.27376805242||-131.27376805242|-132.4916858772|-133.56464810941|-134.6692296754|-134.6692296754|-134.6692296754|-134.6692296754|-134.6692296754|-135.9035896472|-136.6834352471|-137.57881272594|-137.57881272594|-137.58321246351|-138.34647399498|-138.34647399498|-138.34647399498|-138.34647399498|-138.34647399498|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|131.29067942527|130.33325054278|129.87722960699|129.3602620362|127.95305180536|126.91544516866|124.69049859913|122.58389055366||121.68932217619|120.33107937733|120.33107937733|120.31508667115|119.70994991878|119.70994991878|118.73605860184|117.90978726756|117.41307239047|117.41307239047|116.83897208628|116.09941100474|114.34184857868|112.66760531026|110.97345236229|110.5384165279|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301||-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.08604579301|-117.913092246|-119.09992198409|-121.94185447098||-123.24531705145|-123.24531705145|-123.56868317132|-125.32520413404|117.6605281167|117.6605281167|117.6605281167|117.6605281167|117.6605281167||117.6605281167|117.6605281167|117.6605281167|117.01002876546||-123.91428562539|-123.91428562539|-123.91428562539|-123.91428562539|-123.91428562539|-123.91428562539
00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE||43.361929812999||43.361929812999|43.361929812999|43.361929812999|43.361929812999|43.361929812999|41.569367001422|40.07096287715|40.039997185928|40.039997185928|40.039997185928|40.039997185928|40.039997185928|38.994998390655|37.315554335361|36.308947989946|35.982165704839|35.151532745383|35.151532745383|35.151532745383|35.151532745383|35.151532745383|34.743092430987|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.605150438693|34.34711247169|33.905403780529|33.786823855002|33.786823855002|33.567114523339|32.96750092006|32.96750092006|32.96750092006|32.533612404667|31.577345276765|31.4437177456|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374||-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-33.978951889374|-35.716335886163|-37.038150806606|-37.203599469889|-37.203599469889|-37.203599469889|-37.203599469889|-37.908168069774|-38.342914312293|-38.342914312293|-38.342914312293|-38.342914312293|-38.655185400567|-38.967427027581|-39.051602303049|-39.051602303049|-39.051602303049|-39.051602303049|-39.051602303049|-39.051602303049|-39.462335519284|-39.511207505829||-39.773350716464|-39.773350716464|-39.773350716464|-40.380388260807|-40.392943009014|-40.392943009014|-40.392943009014|-40.392943009014|-40.392943009014|-41.225768840175||-41.586410932917|-41.916565821324|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496||38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.738753515496|38.078030676035|38.078030676035|37.674700870827|37.674700870827|37.674700870827|37.674700870827|37.674700870827|37.674700870827|37.674700870827|37.674700870827|37.519872394025|37.519872394025|37.519872394025|37.519872394025|37.519872394025|36.644301642775|36.634224827421|35.596611163498|35.362382371937|35.362382371937|35.362382371937|35.362382371937|35.362382371937|35.362382371937|35.362382371937|35.362382371937|35.362382371937|35.362382371937|34.864315306384|34.561901253054|34.561901253054|34.561901253054|34.374057736209|34.257015540044|34.257015540044||33.95224012472|-36.608845812679|-36.608845812679|-36.608845812679|-36.608845812679|-36.608845812679|-36.608845812679|-36.608845812679|-36.839828392533|-36.949255939619|-37.200561095495|-37.726179495143|-38.029642306751|-38.276270984484|34.745400684995|34.745400684995|34.745400684995|34.745400684995|34.714334136824|33.955369983095|33.640966876765|33.351924929954|33.351924929954|33.351924929954|33.082137251272|33.020986504438|32.998873334331|-35.867062813559||-35.867062813559|-35.867062813559|-35.867062813559|-36.772381933734|-36.772381933734|-36.772381933734|-36.772381933734|-36.772381933734|-36.927203240444|-37.231338146053|-37.708708898582|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.548800125752|-39.096999317446|-39.843815275484||-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484||-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484||-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484
00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE||244.5676738096||242.51685538035|242.02549939957|242.02549939957|-263.78488305813|-263.78488305813|-263.78488305813|-263.78488305813|-266.48265153839|-273.36572522006|-282.4394504443|-282.4394504443|-282.4394504443|-282.4394504443|-282.4394504443|-282.4394504443|-282.4394504443|-282.4394504443|-282.4394504443|-283.30273987355|-284.3833272358|-286.41330886135|-286.41330886135|-288.8394978754|-288.8394978754|-290.54554973623|-292.9314763107|-292.9314763107|-298.36163383481|-300.52526921398|-300.52526921398|-300.58201863028|-300.58201863028|-300.58201863028|-300.58201863028|-300.58201863028|-300.95664207665|-300.95664207665|-300.95664207665|-307.01257824598|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|287.65608822469|285.16948918377|285.16948918377|285.16948918377|285.16948918377|285.16948918377|285.16948918377|285.16948918377|285.16948918377|285.16948918377||285.16948918377|285.05400581167|285.05400581167|284.33512115241|284.33512115241|279.62736171882|276.95318735088|275.84005035786|274.91295098628|272.93661085064|272.47397300263|272.47397300263|271.15274886577|266.25694698193|260.60620184174|260.60620184174|260.60620184174|260.60620184174|260.60620184174|260.60620184174|260.60620184174|259.67076524354|258.64279464723|255.49253828262|252.8883546429|248.66338093393|248.66338093393|248.66338093393|248.66338093393|248.66338093393|248.66338093393|248.66338093393|244.62526673865|244.0314192197|242.96572519908|239.08804773368|231.85587982643|-247.02356951839|-247.02356951839|-247.02356951839|-247.02356951839||-247.02356951839|-247.02356951839|-247.02356951839|-247.02356951839|-247.02356951839|-247.02356951839|-247.02356951839|-247.02356951839|-247.02356951839|-247.02356951839||-247.02356951839|-247.02356951839|-247.02356951839|-247.02356951839|-247.02356951839|-247.02356951839|-247.02356951839|-247.02356951839|-247.02356951839|-247.02356951839|-247.02356951839|-247.02356951839|-247.02356951839|-247.36063218785|-251.39736669012|235.76465999485||235.76465999485|235.76465999485|235.76465999485|235.76465999485|235.76465999485|235.76465999485|235.76465999485|235.76465999485|230.28573451441|226.03192472901|222.63823901774|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-239.55304947454|-247.07394240253|-259.63354474034|-259.87504472695|-265.38792092077|-265.38792092077|-268.84492128946|-270.88963591895|-272.23674859117|-272.23674859117|-272.23674859117|-272.45770889571|-272.45770889571|-272.45770889571|-272.45770889571||-272.45770889571|-272.45770889571|-272.45770889571|-272.45770889571|-272.45770889571|-272.45770889571|-272.45770889571|-272.45770889571|-272.45770889571|-273.08579271425|254.3051794233|254.3051794233|254.3051794233|254.3051794233|254.3051794233|254.3051794233|254.3051794233|254.3051794233|254.3051794233|254.3051794233|254.3051794233|249.70907571459|249.70907571459|248.52954416964|246.73064349199|243.19989779817|237.25014117207|237.25014117207||237.25014117207|236.20181434385|236.20181434385|236.20181434385|236.20181434385|236.20181434385|236.20181434385|236.20181434385|236.20181434385|236.20181434385|236.20181434385|236.20181434385|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246||-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|235.29113656241||235.29113656241|235.29113656241|234.52293015805|234.27572309798||234.27572309798|234.27572309798|234.27572309798|234.27572309798|234.27572309798|231.95378638278
00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE||931.79274793942||929.88858929032|914.80121506976|900.97801091193|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|883.6775373321|853.0733826802|850.14033360456|850.14033360456|850.14033360456|850.14033360456|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|848.60842317723|840.58386944823|836.56109056531|830.69321845654|830.69321845654|830.69321845654|830.69321845654|830.69321845654|825.49579814942|814.46199930013|808.31277103226|802.46031633793|787.87251455215|787.87251455215|787.87251455215|787.87251455215|787.87251455215||782.8844589859|777.51864626116|777.51864626116|777.51864626116|777.51864626116|777.06460573614|777.04013692647|777.04013692647|777.04013692647|775.06135119326|775.06135119326|775.06135119326|775.06135119326|764.56421551264|764.56421551264|764.56421551264|764.56421551264|764.56421551264|764.56421551264|764.56421551264|764.56421551264|764.56421551264|764.56421551264|764.56421551264|764.56421551264|764.56421551264|764.56421551264|764.56421551264|764.56421551264|764.56421551264|764.56421551264|764.56421551264|764.56421551264|763.52454965089|763.52454965089|763.52454965089|752.56727576227|741.16820852905|741.16820852905|741.16820852905|741.16820852905||741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905||741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905||741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|741.16820852905|740.1669059611|739.94889914731|718.44880938243|716.18744247472|716.18744247472|716.18744247472|-747.59039176704|-747.59039176704|-747.59039176704|-747.59039176704|-747.59039176704|-753.7079690695|-764.78050165708|-777.33998882036|-784.25385381625|-788.49149515282|-789.50782075914|-789.50782075914|-789.50782075914|-789.50782075914|-789.50782075914|-791.0367862493|-792.3881229593|-807.84347917786|-814.63884907024|-825.29203648321|-832.03145519619|-834.67260078595|-834.67260078595|-836.64150602735|-841.27420279624|-846.13081113102|-849.50531409848|-855.53403703022||-855.53403703022|-855.53403703022|-855.53403703022|-855.53403703022|-863.51143478075|-876.44217240722|-878.80519631075|-902.63083132293|-909.46478545429|-911.40529343554|859.46909897941|859.46909897941|859.46909897941|859.46909897941|859.46909897941|852.83368717981|848.31713040442|848.31713040442|848.31713040442|841.74360785183|841.74360785183|833.27806077029|833.27806077029|833.27806077029|830.06229299997|819.96420345808|805.83138200152|805.83138200152||805.83138200152|805.83138200152|805.83138200152|805.83138200152|805.83138200152|803.92904410217|801.81890588175|794.7907412358|793.03861520774|789.83497446958|789.83497446958|789.83497446958|789.83497446958|789.29829723508|785.53524799357|785.53524799357|785.53524799357|785.53524799357|785.53524799357|785.53524799357|785.53524799357|785.53524799357|785.53524799357|785.53524799357||783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645||783.38695139645|783.38695139645|783.38695139645|783.38695139645||783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645|783.38695139645
00250|8260|/equities/eq-resident|SnP500/R1000VALUE||74.002399764363||74.002399764363|72.972943979175|72.73299546338|71.38721874132|70.496906576049|70.105979685788|70.105979685788|70.105979685788|70.105979685788|70.105979685788|70.105979685788|-73.836437881675|-73.836437881675|-73.836437881675|-73.836437881675|-73.836437881675|-73.836437881675|-73.836437881675|-74.058817003266|-75.362854107769|72.776722999824|72.776722999824|72.776722999824|72.776722999824|72.776722999824|72.201706731289|-75.853257288729|-75.853257288729|-75.853257288729|-75.853257288729|-75.853257288729|-75.853257288729|-75.853257288729|-75.853257288729|-75.853257288729|-75.971063311669|-76.314734652939|-76.320263336436|-76.65834559151|-76.935109654494|-77.187649982315|-77.5896211646|-77.5896211646|-77.909513475939|-78.35723961994|74.437409575633|74.437409575633|74.437409575633|74.437409575633|74.437409575633|74.437409575633|74.437409575633|74.437409575633|73.771007096162|72.757232175261|72.253851469693|72.253851469693|72.253851469693|72.253851469693|72.253851469693|72.253851469693|71.78260777652||71.159011556702|70.861122663371|70.455135088885|69.86726743317|69.86726743317|69.76223989699|68.900823023294|68.480913588708|68.012402054673|67.767340444862|67.475410813931|67.475410813931|67.475410813931|67.475410813931|67.475410813931|67.475410813931|67.475410813931|67.475410813931|67.475410813931|67.475410813931|67.475410813931|67.475410813931|67.475410813931|67.475410813931|67.475410813931|67.475410813931|67.475410813931|67.475410813931|67.475410813931|67.021010896501|66.713344491121|66.479545925058|66.041617375223|66.041617375223|66.041617375223|66.041617375223|66.041617375223|66.041617375223|66.041617375223|66.041617375223|66.041617375223||66.041617375223|66.041617375223|66.041617375223|66.041617375223|65.872134687394|65.872134687394|65.872134687394|65.872134687394|64.925707395309|64.633005945146||64.265286384092|63.277537171561|63.079017018038|-66.45976452537|-66.45976452537|-66.45976452537|-66.45976452537|-66.45976452537|-66.45976452537|-66.45976452537|-66.45976452537|-66.45976452537|-66.45976452537|-66.45976452537|-66.45976452537|-67.94943301146||64.700050529426|64.700050529426|64.700050529426|64.700050529426|64.700050529426|64.700050529426|64.700050529426|64.700050529426|63.867279671503|63.70744197613|63.70744197613|63.338822799864|63.338822799864|63.338822799864|62.534539812078|62.203931615607|61.629973274953|61.629973274953|61.629973274953|61.629973274953|61.629973274953|60.475248608861|59.635574643119|-63.823492508575|-63.823492508575|-63.823492508575|-63.823492508575|-63.823492508575|-63.823492508575|-65.121104008008|61.126666222233|61.126666222233|61.126666222233|61.126666222233|59.954813889104|59.954813889104|59.954813889104|59.954813889104|59.954813889104|59.954813889104||59.954813889104|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.930665135174|59.197862757344|58.794845939896|58.621493208432|57.734716269731|-61.392569866367|-61.392569866367|-61.392569866367|-61.392569866367|-61.392569866367|-61.392569866367|-61.392569866367|-61.392569866367|-61.392569866367||-61.392569866367|-61.392569866367|-61.392569866367|-61.392569866367|-62.231057103774|-62.231057103774|-62.231057103774|-62.231057103774|-62.231057103774|-62.231057103774|-62.231057103774|-62.231057103774|-62.231057103774|-62.231057103774|-62.231057103774|-62.231057103774|-62.695061931235|-62.968680338973|59.251448441142|59.251448441142|59.251448441142|59.251448441142|59.251448441142|59.251448441142||59.251448441142|59.111760942455|59.111760942455|59.111760942455|59.111760942455|59.111760942455|59.111760942455|59.111760942455|59.111760942455||59.111760942455|59.111760942455|58.954489675939|58.954489675939||58.954489675939|58.954489675939|58.954489675939|58.954489675939|58.954489675939|58.954489675939
00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE||297.96753060802||297.96753060802|293.99557301715|292.06397625821|290.67609232683|286.59250793628|286.59250793628|286.59250793628|286.59250793628|286.59250793628|286.59250793628|286.59250793628|285.86617251007|285.86617251007|281.12658999328|274.43119645521|-296.00199666407|-296.00199666407|-296.00199666407|-298.66066069499|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-301.87692932534|-302.6038333514|-303.08868955006|-303.72700704603|-303.72700704603|-305.68776166736|-307.94030335544|-308.65644532441|-310.81361805066|-310.81361805066|-312.6423419964|-313.93595928744|-318.59910969818|297.99457908242|297.99457908242|297.99457908242|297.99457908242|297.99457908242|297.99457908242|297.55786022179|295.33317103908|291.05018611004|288.77299833353|288.50347295859|288.50347295859|288.50347295859|288.50347295859|288.50347295859|286.94190646387||284.97016876248|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|-299.23693969894|275.99999138048|275.99999138048|275.99999138048|275.99999138048|275.99999138048|275.99999138048|275.99999138048|275.99999138048|275.99999138048|272.17776379243|270.40118102841|270.40118102841|268.63509817689|268.63509817689|268.63509817689|268.63509817689|268.63509817689|268.63509817689|268.63509817689|268.63509817689|268.63509817689||268.63509817689|268.63509817689|268.63509817689|268.63509817689|268.63509817689|268.63509817689|268.63509817689|268.63509817689|268.63509817689|268.63509817689||268.63509817689|264.89623165759|262.21969160142|260.25799575451|259.05106624633|256.68083525329|256.68083525329|254.25346900393|254.25346900393|251.00523621693|-264.74064464097|-264.74064464097|-264.74064464097|-264.74064464097|-264.74064464097|254.10289822414||254.10289822414|254.10289822414|254.10289822414|254.10289822414|254.10289822414|254.10289822414|254.10289822414|254.10289822414|249.78104041234|246.97138577717|245.05930817146|243.13812120777|242.57387696202|242.57387696202|237.81365120075|236.20074030715|234.52566480642|234.52566480642|234.52566480642|234.52566480642|234.52566480642|232.1798070962|232.1798070962|232.1798070962|232.1798070962|232.1798070962|232.1798070962|232.1798070962|232.1798070962|232.1798070962|232.1798070962|232.1798070962|232.1798070962|232.1798070962|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951||231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|231.29814328951|228.17627408551|227.98348402741|227.98348402741|223.4313372371|-238.96262931158|-238.96262931158|-238.96262931158|-238.96262931158|-238.96262931158|-238.96262931158|-238.96262931158|-238.96262931158|-238.96262931158||-238.96262931158|-238.96262931158|-238.96262931158|-238.96262931158|-242.60465154794|-242.60465154794|-242.60465154794|-244.52405707204|-246.05506056507|-246.55506810832|-248.06329718852|-248.06329718852|-248.06329718852|-248.06329718852|-248.51295696393|-248.51295696393|-249.69467752395|-251.83408078019|237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547||237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547||237.62496158547|237.62496158547|234.13661842288|231.94568761125||231.33320796092|231.33320796092|231.33320796092|231.33320796092|231.33320796092|231.33320796092
00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH||66.675076183888||66.675076183888|64.672865003582|64.445399489928|-72.585200396311|-72.585200396311|-72.585200396311|-72.585200396311|-73.293520504471|-73.293520504471|-73.298728844555|-73.298728844555|-74.034696681668|-76.128587654282|-76.128587654282|-76.128587654282|-76.128587654282|-77.731485502641|-80.163314970247|-81.274242568802|-82.211378071917|-95.198369661291|-95.198369661291|-95.198369661291|-95.198369661291|-95.198369661291|-95.198369661291|-96.083061288153|-97.183685804246|-98.461124050321|-98.461124050321|-98.899578955109|-101.34675524228|92.144563608198|92.144563608198|92.144563608198|92.144563608198|92.144563608198|92.144563608198|92.144563608198|92.144563608198|92.144563608198|92.144563608198|92.144563608198|92.003398397266|90.726001186171|-92.25406708244|-92.25406708244|-92.25406708244|-92.25406708244|-92.25406708244|-92.25406708244|-92.25406708244|-92.25406708244|-92.25406708244|-92.25406708244|-92.25406708244|-93.866742711635|-95.574601497222|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629||-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-96.999911424629|-99.604346298633|-101.62266798974|-101.62266798974|-101.62266798974|-101.62266798974|-104.59407288234|-106.79983077146|-106.79983077146|-106.79983077146|-106.79983077146|-106.79983077146|-106.79983077146|-106.79983077146|-106.79983077146|-106.79983077146|-106.79983077146|-108.38861566227|-109.8768057372|-109.8768057372|-110.21256579578|-111.54054665778|-111.54054665778|-111.54054665778|-113.40777911317|-114.97536488784|-115.20429337039||-115.34754851145|-115.60366548744|-116.46018467178|-116.87997373199|-120.28855995178|-120.65096229661|-120.65096229661|-120.65096229661|-120.65096229661|-120.65096229661||-122.28718338132|-122.81706153155|-122.86474091478|-123.95526437701|-125.81754460675|-125.81754460675|-128.07783090122|-130.31536527748|-131.3994567333|-131.3994567333|-131.3994567333|-131.3994567333|-131.3994567333|-131.3994567333|-134.15712901601|-136.67615266915||-137.74413200083|-140.42848306963|-143.28275920361|-143.49361855686|-143.51543787674|-143.51543787674|-143.51543787674|-143.51543787674|-143.51543787674|-143.51543787674|-143.51543787674|-143.51543787674|-143.51543787674|-145.65298693661|-148.34914910004|-149.89203964836|-149.89203964836|-149.96140165703|-149.96140165703|-149.96140165703|-149.96140165703|-149.96140165703|-149.96140165703|-149.96140165703|-149.96140165703|-149.96140165703|-149.96140165703|-149.96140165703|-149.96140165703|-153.08933120719|-154.89702707917|139.7137698205|139.7137698205|139.7137698205|139.7137698205|139.7137698205|139.7137698205|139.7137698205|139.7137698205|139.7137698205||138.88807371277|-152.26919425982|-152.26919425982|-153.55771408101|-155.42467244488|143.31129689159|143.31129689159|143.31129689159|143.31129689159|143.31129689159|143.31129689159|143.31129689159|140.47012636325|140.47012636325|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598||140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|140.32012725598|-137.84979030351|-137.84979030351|-137.84979030351|-137.84979030351|-137.84979030351|-137.84979030351|-137.84979030351|-137.84979030351|-137.84979030351|-137.84979030351|-138.60466537331|-138.60466537331|-138.60466537331|-144.03240797094||-147.67760757227|-147.67760757227|-148.00566931587|135.98491881516|135.98491881516|135.98491881516|135.98491881516|135.98491881516|135.98491881516||135.98491881516|135.37325608097|133.92913910285|133.92913910285||133.92913910285|133.92913910285|133.92913910285|133.92913910285|133.32447992321|133.32447992321
00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE||368.9460821083||367.89813125694|367.81205937996|367.81205937996|365.90396158049|358.25501041224|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-378.43006925483|-383.4838599088|-392.22051057575|-404.326685267|-405.63464432878|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-406.29792875527|-415.83269007204|380.66699597573|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|376.43424587523|373.81527773843||373.01578620701|373.01578620701|373.01578620701|373.01578620701|373.01578620701|365.83638449542|-387.26828918258|-387.26828918258|-387.26828918258|-387.26828918258|-387.26828918258|-387.26828918258|-387.26828918258|-387.26828918258|-388.14915794731|-388.14915794731|-388.14915794731|-388.14915794731|-388.14915794731|-388.14915794731|-396.44463628532|-403.71594608882|-403.71594608882|-403.71594608882|-403.71594608882|-403.71594608882|-403.71594608882|379.4179567488|379.4179567488|379.4179567488|379.4179567488|379.4179567488|376.92189726917|375.3979519218|370.42270536884|-384.626079401|-384.626079401|-384.626079401|-384.626079401|-384.626079401|-384.626079401||-387.74175414401|-389.50144800292|-389.50144800292|-389.50144800292|-389.50144800292|-389.50144800292|-389.50144800292|-389.50144800292|-389.50144800292|-389.50144800292||-389.50144800292|-389.50144800292|-389.50144800292|-391.38107124022|-395.3617245958|377.87272146523|377.87272146523|377.87272146523|377.87272146523|377.87272146523|377.87272146523|377.87272146523|377.87272146523|377.87272146523|377.87272146523|377.87272146523||377.87272146523|377.87272146523|377.87272146523|373.14746727745|371.38692246322|370.22546641964|363.0176799195|363.0176799195|363.0176799195|363.0176799195|362.63352747946|359.77114964623|357.83737289794|355.89820472276|350.64284166069|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-377.70377714944|-380.87530414608|-385.9414542731|-386.34077364166|-389.0858602122|-393.97373343347|-396.61718231703|-401.58549262711|-401.96220813005|-402.58414157241|379.77105814055|379.77105814055|379.77105814055||379.77105814055|374.04507728236|370.92619637005|370.59197330157|370.59197330157|370.59197330157|370.59197330157|370.59197330157|370.16441789909|369.39767102449|366.05155551929|364.38494436497|358.5024450328|350.20683521982|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916||-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-378.882528916|-382.22782075736|367.21615791779|367.21615791779|367.21615791779|367.21615791779|367.21615791779|367.21615791779|360.60629654439|358.71088409989|358.10263401236|356.02962150355|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743||-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743||-376.42374723743|-377.14311348154|-377.14311348154|-380.96595738943||-386.09532529993|-386.09532529993|-391.43167874189|-391.43167874189|-391.43167874189|-391.43167874189
00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE||61.135730798062||61.00025416195|-64.244485532879|-64.244485532879|-64.244485532879|-64.244485532879|-64.244485532879|-64.244485532879|-64.244485532879|-64.244485532879|-64.244485532879|-64.244485532879|-64.350538955397|-65.05504347027|-65.199904367112|-65.199904367112|-65.199904367112|-66.316005835691|-67.393340148042|-68.544357492205|63.796546618949|63.796546618949|63.796546618949|63.796546618949|63.796546618949|63.796546618949|63.493939789148|-67.02450507656|-67.02450507656|-67.02450507656|-67.02450507656|-67.02450507656|-67.02450507656|-67.02450507656|-67.100565629704|-67.358405331222|-67.403783192732|-67.51336666224|-68.180408860551|-68.612121583473|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.521920673423|65.453244836653|65.329452276992|65.329452276992|65.329452276992|65.329452276992|65.329452276992|65.329452276992|65.329452276992|64.943276883018|64.667526987804||63.933075347246|63.933075347246|63.933075347246|63.885492460597|63.885492460597|63.797488893258|63.668880159311|62.925976734087|62.719271810202|62.719271810202|62.719271810202|62.719271810202|62.719271810202|62.719271810202|62.719271810202|62.719271810202|62.719271810202|62.719271810202|62.719271810202|62.719271810202|62.719271810202|61.534010833057|61.534010833057|61.534010833057|61.045014851129|60.15390660237|60.129061984472|58.5195124938|58.162830525319|58.162830525319|58.162830525319|58.162830525319|57.245644231284|56.710671640015|56.710671640015|56.710671640015|56.424305503729|56.424305503729|56.424305503729|56.424305503729|56.424305503729||56.424305503729|56.424305503729|56.424305503729|56.424305503729|56.424305503729|56.424305503729|56.424305503729|56.424305503729|56.424305503729|56.424305503729||56.424305503729|56.424305503729|56.424305503729|56.424305503729|56.424305503729|56.424305503729|56.424305503729|56.424305503729|56.424305503729|56.424305503729|56.424305503729|-60.147362397145|-60.147362397145|-60.147362397145|-60.147362397145|-61.405400671375||-61.542668251872|-62.180186064906|57.677980748878|57.677980748878|57.657395424906|57.657395424906|57.657395424906|57.657395424906|57.657395424906|57.657395424906|57.657395424906|57.216440958498|57.216440958498|57.216440958498|57.216440958498|57.216440958498|57.216440958498|57.216440958498|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932|-60.852288013932||-60.852288013932|-60.852288013932|-60.852288013932|56.332959662622|56.332959662622|56.332959662622|56.332959662622|56.332959662622|56.332959662622|56.332959662622|56.332959662622|56.332959662622|56.332959662622|56.332959662622|55.446066232463|54.81118387198|54.350406149267|54.350406149267|54.350406149267|54.350406149267|54.350406149267|54.185117168823|54.000628387044|53.892321046868|53.892321046868|53.772391266254|53.772391266254|53.772391266254||53.772391266254|53.772391266254|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.243333296543|-57.845926766667|-58.108807781309|-58.913120935328|-60.276243949341|-61.193604549222||-62.113449821266|-62.442165755996|-62.87574132258|-64.045265338756|59.621483459829|59.621483459829|59.621483459829|59.621483459829|59.362302959448||59.362302959448|59.362302959448|59.362302959448|59.362302959448||59.362302959448|59.362302959448|59.362302959448|59.362302959448|59.362302959448|59.362302959448
00255|6449|/equities/expedia|SnP500/R1000GROWTH||173.82727523483||173.82727523483|173.20337978014|173.20337978014|172.68320206148|171.17006073849|171.17006073849|171.17006073849|171.17006073849|171.17006073849|171.17006073849|171.17006073849|171.17006073849|171.17006073849|171.17006073849|160.61129253061|158.771438044|151.95937879184|151.527126017|151.527126017|151.527126017|151.527126017|151.527126017|151.527126017|151.527126017|151.527126017|151.527126017|151.527126017|151.527126017|148.80871573837|148.80871573837|142.72751889509|142.72751889509|142.72751889509|142.72751889509|142.72751889509|142.72751889509|142.72751889509|141.2177942625|140.61032977274|139.22172768724|139.22172768724|139.22172768724|139.22172768724|139.22172768724|137.87344268309|136.04235556669|136.04235556669|133.29334961647|132.41834033854|132.41834033854|-140.30840981857|-140.30840981857|-140.30840981857|-140.30840981857|-140.30840981857|-140.30840981857|130.15719007297|130.15719007297|130.15719007297|130.15719007297|130.15719007297|130.15719007297||130.15719007297|130.15719007297|128.23349522268|127.06005253964|126.79256359927|124.47533922054|122.3670662179|122.3670662179|122.3670662179|120.76451876588|118.05437557374|117.62508659533|115.91508950317|114.99098766207|113.4586730283|113.4586730283|-125.83130052977|-125.83130052977|-125.83130052977|-125.83130052977|-128.48478209634|-135.60475632503|-136.70595951568|-136.70595951568|-136.70595951568|-136.70595951568|-136.70595951568|126.71082468188|126.71082468188|126.71082468188|126.71082468188|126.71082468188|126.71082468188|126.71082468188|123.34591770345|121.62878524124|121.20611557761|121.20611557761|121.20611557761|121.20611557761|121.20611557761||121.20611557761|121.20611557761|121.20611557761|121.20611557761|121.20611557761|121.20611557761|121.20611557761|119.75512467269|118.24598332251|118.24598332251||117.39053578735|116.51196413045|116.51196413045|116.51196413045|116.51196413045|114.74717977317|114.65964675249|112.79127306742|109.17697392351|-116.86749778498|-116.86749778498|-116.86749778498|-116.86749778498|-116.86749778498|-116.86749778498|-117.8611091586||-118.84039730188|-120.14155413438|-120.35005682629|-121.82062062866|-122.63735738999|-123.03939336914|-123.03939336914|-123.43988730266|-123.62709222187|-124.33327350909|-124.33327350909|-124.33327350909|-125.08585972581|-128.4103978982|-129.7254432959|-133.76105036147|-137.01858769157|-137.01858769157|-137.01858769157|-137.01858769157|-137.01858769157|-137.01858769157|-137.01858769157|-137.01858769157|-137.01858769157|-137.01858769157|-137.11898571361|-137.76320008129|-137.76320008129|-139.39944098863|-139.39944098863|-139.39944098863|-139.39944098863|-139.39944098863|-139.39944098863|-139.39944098863|-139.39944098863|-139.39944098863|-140.39604381359|-142.31509115528||-142.31509115528|-142.31509115528|-142.31509115528|-142.31509115528|-142.31509115528|-142.31509115528|-142.31509115528|-142.31509115528|-142.31509115528|-142.63976167306|-142.63976167306|-142.63976167306|-142.63976167306|-142.63976167306|-142.63976167306|-142.63976167306|-144.3451194086|-145.03066754764|-147.09490336782|-148.45100465755|-149.05555286386|-149.17784733218|-149.97010214508|-150.31399984029|-151.09048996774|-151.09048996774|-151.09048996774|-151.10848553267||-151.10848553267|-151.10848553267|-151.10848553267|-151.10848553267|-151.10848553267|-151.10848553267|144.48223863612|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074||143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074|143.7103235074||143.7103235074|143.7103235074|143.7103235074|143.7103235074||143.7103235074|140.83481532425|140.22979324493|139.76198713684|137.62953957247|137.62953957247
00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE||-124.7629881778||-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-124.7629881778|-125.11442978279|-125.59270087763|-125.73577999058|-126.12627260115|-126.12627260115|-126.19582694138|-126.19582694138|-126.44592012923|-127.19380394133|-128.11200137837|-128.40515981296|-128.40515981296|-128.40515981296|-128.40515981296|-128.40515981296|-128.40515981296|-128.40515981296|-128.40515981296|-128.40515981296|-130.61378993568|-132.61254394912|123.26102115229|123.26102115229|123.26102115229|122.09453044021|121.22803153024|120.12516317233|120.12516317233|118.39537628994|118.39537628994|118.39537628994|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395||-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-125.25421220395|-127.20359935029|-127.20359935029|-127.20359935029|-127.20359935029|-127.20359935029|-127.20359935029|-127.20359935029|-127.20359935029|-127.20359935029|-127.20359935029|-127.20359935029|-127.20359935029|-127.20359935029|-127.20359935029|-127.20359935029|-127.20359935029|-127.20359935029|-127.20359935029|-127.20359935029|-127.20359935029|-128.03188644676|-128.03188644676||-128.03188644676|-128.03188644676|-129.00960096152|121.0801371877|121.0801371877|121.0801371877|121.0801371877|121.0801371877|120.2390394547|119.89638324828||119.89638324828|119.89638324828|119.89638324828|119.89638324828|119.89638324828|119.89638324828|119.89638324828|119.24653875663|119.15782443499|118.30452698045|116.23558392318|115.00627127734|115.00627127734|114.46690035181|114.46690035181|114.46690035181||112.80441033811|112.80441033811|112.80441033811|112.80441033811|112.80441033811|112.21212532752|112.1936552734|112.1936552734|112.1936552734|112.1936552734|111.80517055931|-118.15937455985|-118.15937455985|-118.15937455985|-118.15937455985|-118.15937455985|-118.15937455985|-118.15937455985|-118.15937455985|-118.52885017666|-118.52885017666|-118.52885017666|-118.6284459462|-119.67882849003|-120.47786634526|-120.77026873559|-120.77026873559|-121.39029747612|-121.88754968253|-123.01173553826|-123.01173553826|-123.01173553826|-123.01173553826|-123.01173553826|-123.01173553826|-123.01173553826|-123.41914495231|-124.15427308429|-124.15427308429|-124.15427308429||-124.15427308429|-124.15427308429|-124.15427308429|-124.15427308429|-124.15427308429|-124.15427308429|-124.15427308429|-124.15427308429|-125.64891799676|-125.69990776631|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257|-125.93331886257||123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|123.26838337595|122.8443353042|122.8443353042|122.8443353042|122.8443353042|122.8443353042|122.8443353042|122.8443353042|122.8443353042||122.8443353042|122.8443353042|122.8443353042|122.8443353042|122.8443353042|122.8443353042|122.8443353042|122.8443353042|122.8443353042||122.8443353042|122.8443353042|122.8443353042|122.8443353042||121.92453483575|120.77696234821|120.77696234821|120.77696234821|119.78662328852|117.65485456401
00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE||-172.9942660034||-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-172.9942660034|-174.06113377548|-175.38847627614|-175.85076417732|-175.85076417732|-175.85076417732|-175.85076417732|-175.85076417732|-175.85076417732|-175.85076417732|-177.75751039505|-179.26263888651|-179.26263888651|-179.26263888651|-179.26263888651|-179.26263888651|-179.26263888651|-179.26263888651|-179.26263888651|-179.26263888651|-179.26263888651|-183.46238627228|172.30363410054|172.30363410054|172.30363410054|172.30363410054|172.30363410054|172.30363410054|172.30363410054|172.21343052751|172.21343052751|172.21343052751|172.21343052751|172.21343052751|167.60492508021|167.55240151414|167.55240151414|167.55240151414|167.55240151414|167.55240151414|167.55240151414|167.55240151414|167.55240151414|167.55240151414|167.55240151414||167.55240151414|167.55240151414|167.55240151414|167.55240151414|167.55240151414|165.02652377033|162.17976823276|158.81419102821|158.65798989571|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|158.10186262281|156.9384879023|154.83665709034|151.99941901826|151.99941901826|148.37844948632|148.37844948632|148.37844948632|148.37844948632|148.37844948632||148.37844948632|148.37844948632|148.37844948632|148.37844948632|148.37844948632|148.37844948632|148.37844948632|148.37844948632|147.41355159396|146.56506376923||146.16282067109|146.16282067109|146.16282067109|146.16282067109|145.90091053434|139.7085176727|139.13447965232|-148.62929676922|-148.62929676922|-148.62929676922|-148.62929676922|-148.62929676922|-148.62929676922|-148.62929676922|-148.62929676922|-151.70240337358||-151.70240337358|-153.77044775205|143.30414315413|143.30414315413|143.30414315413|143.30414315413|143.30414315413|142.16071024151|140.09578037495|138.22059652799|136.16955420699|133.84200510848|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-143.55762945088|-144.39514590273|-146.5601583164|-147.89889178662|-147.89889178662|-150.95710368056|-153.25647645414|141.34229889965|141.34229889965|141.34229889965|-149.87275181963|-149.87275181963|-149.87275181963|-149.87275181963|-149.87275181963|-149.87275181963||-149.87275181963|-149.87275181963|-149.87275181963|-149.87275181963|-149.87275181963|-149.87275181963|-149.87275181963|-149.87275181963|-150.89139664122|138.46398363524|138.46398363524|138.46398363524|138.46398363524|138.46398363524|138.06775549179|134.35402239289|134.35402239289|134.35402239289|134.35402239289|-145.88450321979|-145.88450321979|-145.88450321979|-147.80107021707|-147.80107021707|-147.80107021707|-147.80107021707|-147.80107021707|-147.80107021707||-147.80107021707|-147.80107021707|-147.80107021707|-147.80107021707|-151.32249111937|-151.32249111937|-151.32249111937|-151.32249111937|-151.32249111937|-151.32249111937|-153.43943495007|-154.83381837443|-155.86409328106|-155.86409328106|-156.85843602952|-157.18660068758|-157.18660068758|-157.18660068758|-157.18660068758|-157.18660068758|-157.18660068758|-157.82955275915|-159.60895147745|-161.40217834517||-162.77268914166|-164.31466090881|152.07966734494|152.07966734494|152.07966734494|152.07966734494|152.07966734494|152.07966734494|152.07966734494||152.07966734494|152.04130518796|150.64727489553|148.28586082549||147.02263175217|144.5970890386|143.59620543135|143.53633573996|141.99356934449|141.99356934449
00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE||-123.15841253705||-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.15841253705|-123.66645472073|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|118.01889263378|115.87988234875|114.1582568632|113.48895003911|110.88120089131|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-117.47370829987|-119.67690803811|-119.67690803811|-119.67690803811|113.13378336131|113.13378336131|113.13378336131||113.13378336131|113.13378336131|113.13378336131|113.13378336131|113.13378336131|113.13378336131|113.13378336131|113.13378336131|113.13378336131|113.13378336131|112.94435380973|112.94435380973|112.94435380973|112.94435380973|112.94435380973|112.94435380973|112.94435380973|112.94435380973|112.94435380973|112.94435380973|112.94435380973|112.94435380973|112.94435380973|112.51092279947|112.51092279947|112.51092279947|112.51092279947|112.51092279947|112.51092279947|112.51092279947|112.51092279947|112.51092279947|111.3390865171|109.89036121699|109.89036121699|109.89036121699|109.89036121699|109.89036121699|109.89036121699|109.89036121699|109.89036121699||109.89036121699|109.89036121699|109.89036121699|109.89036121699|108.81928656204|-114.86999828856|-114.86999828856|-114.86999828856|-114.86999828856|-114.86999828856||-114.86999828856|-114.86999828856|-115.6940529351|-116.74605989506|-118.5923421183|-118.5923421183|-119.39280255303|-119.39280255303|-119.39280255303|-119.39280255303|-119.39280255303|-119.7610258328|-119.7610258328|-119.7610258328|-120.19530637917|-120.64867526356||-120.66491923137|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-121.91610947103|-123.4501249575|-123.86466725237|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.78266736618|116.22200331811|116.10351917616|115.99779777914|114.6553293907|114.53598644594|113.57878168269|111.63753147306||111.18336847294|110.23786424954|110.23786424954|110.23786424954|108.83096180315|108.61205016634|108.06949903193|107.97861122228|107.12845849038|106.77106697296|105.7656333947|104.95630561244|103.76164024551|103.2140431744|102.60504970089|102.30005878359|101.77562209136|100.82129260781|100.82129260781|100.82129260781|99.35726771622|99.127523160302|98.768358999185|98.427462058374|98.427462058374|98.427462058374|98.288019175433|98.288019175433||98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.288019175433|98.039886045349|97.400985240817|96.882813241614|95.691645280668|-101.22062362098|-101.22062362098|-101.22062362098|-101.59127323785|-101.67365447856|-102.64517542363|-103.93315523241||-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241||-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241||-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241|-103.93315523241
00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE||239.34838238149||237.91820505359|237.47245172106|237.16106153686|233.98174165309|233.56300370176|233.56300370176|233.56300370176|233.56300370176|233.56300370176|233.56300370176|233.56300370176|-244.69802130966|-244.69802130966|-244.69802130966|-244.69802130966|-244.69802130966|-244.69802130966|-244.7039146347|231.45251860326|231.45251860326|231.45251860326|231.45251860326|213.49502354589|213.49502354589|213.49502354589|213.49502354589|213.49502354589|213.49502354589|213.49502354589|213.49502354589|213.49502354589|213.49502354589|213.49502354589|213.49502354589|211.42058076822|210.8674025294|210.8674025294|210.8674025294|210.8674025294|210.8674025294|210.8674025294|210.8674025294|210.8674025294|210.8674025294|210.8674025294|210.8674025294|210.8674025294|209.47072164182|206.41024209796|204.88526621724|203.23243076302|203.23243076302|200.54937544904|196.45208349318|192.61841572756|192.04464329504|192.04464329504|192.04464329504|192.04464329504|192.04464329504|192.04464329504|192.04464329504||192.04464329504|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|-202.99270175047|188.90716755937|188.90716755937|188.90716755937|185.80176176572|-181.7014995941|-181.7014995941|-181.7014995941|-181.7014995941|173.06638597125|173.06638597125|173.06638597125|173.06638597125|173.06638597125|172.84681567742|170.19923591165|168.24193530114|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461||-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461||-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.25230897461|-174.76146055366|-176.43061524169|-176.43061524169|-176.43061524169|-176.43061524169|-176.5204001614|-177.66775512652|-177.66775512652||-179.58694712273|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-180.19832097843|-188.32352733869|-188.32352733869|-188.32352733869|-188.32352733869|-188.32352733869|-188.32352733869|-188.32352733869|-191.19724761401|-192.85139413845|-194.09154368519|-196.1188352917|185.4995213532|185.4995213532|185.4995213532|185.4995213532|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709||185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|185.09950220709|184.19956558875|184.19956558875|183.13943952918|183.13943952918|183.13943952918|183.13943952918|180.26022269328|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041||-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|182.81337560924|182.81337560924|182.81337560924|182.81337560924|182.81337560924|177.49099704195|176.92851412062|176.92851412062|174.95307246584|174.34480478021|174.34480478021|173.63589521748|172.12237767491|-178.96677114542|-178.96677114542||-178.96677114542|-178.96677114542|-178.96677114542|-178.96677114542|-178.96677114542|-178.96677114542|-179.76474022396|172.72578117331|172.72578117331||172.72578117331|172.72578117331|172.56252958465|172.18725143195||170.87583685717|170.32058859766|170.32058859766|170.32058859766|169.43509918783|167.46011878753
00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE||112.52835217282||112.34344758772|110.89036750527|110.89036750527|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.02979852184|-115.50199383083|-116.19374411176|-116.22137898946|-117.38125726409|112.7199692628|112.7199692628|112.7199692628|112.7199692628|112.7199692628|112.7199692628|112.7199692628|112.7199692628|112.7199692628|112.7199692628|112.7199692628|112.7199692628|111.76996622055|111.47810956078|111.47810956078|111.47810956078|111.22165349799|111.22165349799|111.22165349799|111.22165349799|111.22165349799||111.22165349799|111.22165349799|111.22165349799|111.22165349799|111.22165349799|109.87905601746|108.60284068062|107.88148781408|107.52498599174|107.52498599174|107.05603323015|107.05603323015|106.89319668057|106.89319668057|106.89319668057|106.89319668057|106.89319668057|106.89319668057|106.89319668057|106.89319668057|106.89319668057|106.88744333323|106.68882516287|106.51813796783|105.5931729326|105.5931729326|105.5931729326|105.5931729326|105.5931729326|105.35199971582|105.35199971582|105.35199971582|104.63638650471|103.38265187536|102.4207263235|101.92219154082|100.39354824183|97.561547891695|97.561547891695|97.561547891695|97.561547891695||97.561547891695|97.561547891695|97.561547891695|97.561547891695|97.561547891695|97.561547891695|97.561547891695|97.561547891695|97.561547891695|97.561547891695||97.561547891695|97.561547891695|97.561547891695|97.561547891695|97.561547891695|97.561547891695|97.561547891695|97.561547891695|97.561547891695|-102.01897572595|-102.01897572595|-102.01897572595|-102.01897572595|-102.01897572595|-102.01897572595|-103.18219787896||-103.42022188306|-104.55607708957|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|100.06378646608|99.405315142157|98.345350615716|97.998723737107|97.482468648869|97.111630058237|97.111630058237|96.903478198524|-102.39294152318|-102.39294152318|-102.39294152318|-102.39294152318|-102.44743077025|97.41081360387|97.41081360387|97.41081360387|97.41081360387|97.41081360387|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305||-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-102.82685456305|-103.81622595289|-104.15830627524|-105.18161444312|-105.18161444312||-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|100.22656122012|100.22656122012||100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012||100.22656122012|100.22656122012|100.22656122012|100.22656122012||100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012
00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE||287.04390183146||286.46510531425|286.46510531425|286.46510531425|281.31373836728|280.07851355697|280.07851355697|280.07851355697|280.07851355697|277.67057400969|277.63173486157|275.18484827548|275.18484827548|275.18484827548|269.90759135915|266.97177984133|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-280.09848047951|-283.82829143449|-285.97198668502|-286.59891396843|-286.59891396843|-286.59891396843|-286.59891396843|-286.59891396843|-286.59891396843|-286.59891396843|-286.59891396843|-287.93625938984|285.33660387891|282.08789692872|-297.5482555647|-297.5482555647|-297.5482555647|-297.5482555647|-297.5482555647|-297.64248448161|-299.85863008265|-301.24446412992|283.27246797375|283.27246797375|283.27246797375||283.27246797375|283.27246797375|282.67704718796|282.67704718796|282.67704718796|281.38838813799|-296.74120056483|-296.74120056483|-296.74120056483|-296.74120056483|-296.74120056483|-296.74120056483|-296.74120056483|-296.74120056483|-296.74120056483|-296.74120056483|-300.62160610991|-304.87316092908|-304.87316092908|-304.87316092908|-309.66075091296|294.20403720019|294.20403720019|294.20403720019|294.20403720019|294.20403720019|294.20403720019|294.20403720019|294.20403720019|294.20403720019|294.20403720019|294.20403720019|294.20403720019|293.12995371418|286.48272953649|283.91914813407|281.77766405088|281.48419634243|281.48419634243|281.48419634243|281.48419634243||281.48419634243|281.48419634243|281.48419634243|279.54664258316|274.69996419831|273.65661373054|-257.76207621128|-257.76207621128|-257.76207621128|-257.76207621128||-257.76207621128|-257.76207621128|-257.76207621128|-257.76207621128|-257.76207621128|-257.76207621128|-257.76207621128|-257.76207621128|-257.76207621128|-257.76207621128|-257.76207621128|-257.76207621128|-257.76207621128|-257.76207621128|-257.76207621128|-260.2623100549||-261.24034799801|-262.04066461178|-263.38240807423|-265.41656062746|-268.39618288305|-270.30018298609|-270.30018298609|-270.30018298609|-270.30018298609|-270.30018298609|-270.30018298609|-270.30018298609|-270.30018298609|-273.37047817953|-274.96775916161|-275.18830954083|-275.18830954083|-275.18830954083|-277.5464588431|-277.99587419808|-277.99587419808|-277.99587419808|-277.99587419808|-277.99587419808|-277.99587419808|-277.99587419808|-277.99587419808|-278.98646395273|-280.3332401124|-284.55202312717|-284.55202312717|-286.78170246823|-286.8030048448|273.16101189743|273.16101189743|273.16101189743|273.16101189743|273.16101189743|273.16101189743|273.16101189743||273.16101189743|272.34354876376|272.34354876376|272.34354876376|272.34354876376|250.28098910491|245.97608527255|245.35989188613|245.35989188613|245.35989188613|245.35989188613|245.35989188613|244.14432397884|239.45348979148|239.28687836399|239.28687836399|238.27429810354|236.1940071203|236.1940071203|236.1940071203|236.1125073011|-248.41620987598|-248.41620987598|-248.41620987598|-248.41620987598|-248.41620987598|-248.41620987598|-248.41620987598||-248.41620987598|-249.19340223961|-249.19340223961|-251.24706453409|-252.89128934127|-252.89128934127|-252.89128934127|-252.89128934127|-252.89128934127|-252.89128934127|-253.9513063458|-253.9513063458|-255.87645149533|-256.69887798466|-256.69887798466|-256.69887798466|-256.69887798466|-256.69887798466|-256.69887798466|-256.69887798466|-256.69887798466|-256.69887798466|-256.88152936473|-259.53781820419||-262.35337018463|-262.35337018463|-262.35337018463|-262.35337018463|-262.7814377852|-262.7814377852|-262.87160079432|-265.43899925497|-268.77610448496||-269.42302764497|-269.42302764497|-269.42302764497|-269.42302764497||-269.42302764497|-269.70862477181|-273.50843697519|267.51603085353|267.51603085353|265.0336320329
00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE||-89.577360630342||-89.577360630342|-89.577360630342|-90.244845602588|-90.866542814304|-90.866542814304|-90.866542814304|-92.170882328936|-92.174164258202|-92.174164258202|-92.174164258202|-92.174164258202|-92.174164258202|-92.174164258202|-92.174164258202|-92.174164258202|-92.639072906927|-93.206480184781|87.008192172772|87.008192172772|87.008192172772|87.008192172772|87.008192172772|87.008192172772|87.008192172772|87.008192172772|87.008192172772|87.008192172772|87.008192172772|86.49692590052|86.440476071107|85.875526679078|84.880586690946|83.841763888514|83.708072886109|82.779526429308|82.683360952948|81.430127350063|80.973472612402|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.7956064022|80.078463164428|80.078463164428|79.152459664984|78.653428264306|78.653428264306|78.653428264306|78.653428264306|78.653428264306|78.653428264306|78.441866976074||77.643187105713|77.062824958707|77.062824958707|76.539808849654|75.93812243603|74.756524267708|74.744039775556|74.744039775556|74.744039775556|74.744039775556|73.675320786046|73.435355682954|72.710396576574|71.764330546779|71.442150131984|71.442150131984|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-77.412780421411|-78.225308781901|-78.452051664214|-78.452051664214||-78.452051664214|-78.452051664214|-78.452051664214|-78.452051664214|-78.452051664214|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363||-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|-78.512594829363|74.307614918407|74.307614918407||74.307614918407|74.307614918407|74.307614918407|74.307614918407|74.306195507148|74.306195507148|73.719384151144|72.955426275116|71.647418829447|71.094352135665|69.669279506479|69.61603895141|69.61603895141|69.61603895141|-71.519255104649|-71.519255104649|-71.519255104649|-71.519255104649|-72.649173355752|-73.792968326866|-74.21274562021|-74.345831077849|-74.444091555984|-74.444091555984|-74.444091555984|-74.444091555984|-74.444091555984|70.105850507878|70.105850507878|70.105850507878|70.105850507878|70.105850507878|70.105850507878|70.105850507878|70.105850507878|70.105850507878|70.105850507878|70.105850507878|70.105850507878|70.105850507878||70.105850507878|68.807609454418|67.517344465548|67.052842644254|67.052842644254|67.052842644254|66.22066278303|65.920793811231|65.920793811231|65.920793811231|65.920793811231|65.920793811231|65.920793811231|65.554853888195|65.554853888195|65.554853888195|65.554853888195|65.42761153186|64.954569487711|64.405634408682|63.626815907921|62.312949001011|62.312949001011|60.991760597329|60.991760597329|60.318348736344|60.054391429991|60.054391429991||60.054391429991|59.657102529837|59.202224586637|59.202224586637|59.202224586637|59.202224586637|59.202224586637|59.202224586637|59.202224586637|59.202224586637|59.202224586637|59.202224586637|59.202224586637|59.202224586637|59.202224586637|58.619692959423|-62.941947071317|-62.941947071317|-62.941947071317|-62.941947071317|-62.941947071317|-62.941947071317|59.0453228067|59.0453228067||59.0453228067|59.0453228067|59.0453228067|59.0453228067|58.84674369744|57.478885141253|57.286193848003|57.286193848003|57.286193848003||57.286193848003|57.286193848003|57.027436574685|56.526598542253||56.500256872621|56.500256872621|56.500256872621|56.500256872621|56.500256872621|56.500256872621
00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE||46.077303683861||46.077303683861|46.077303683861|46.077303683861|44.876706662311|44.876706662311|44.876706662311|44.876706662311|44.876706662311|44.876706662311|44.876706662311|44.876706662311|44.433284722582|44.328651175252|43.414890220155|43.255988150162|43.106098843197|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.685649305366|42.513221535178|42.185799264347|41.401166120542|40.925184849648|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.562108777527|40.420399955648|40.005730298776|40.005730298776|40.005730298776|40.005730298776|40.005730298776|40.005730298776|40.005730298776|40.005730298776|40.005730298776|40.005730298776|40.005730298776|40.005730298776||39.918868651675|39.509303051384|39.509303051384|39.509303051384|39.509303051384|39.207001745868|-42.020581597382|-42.020581597382|-42.020581597382|-42.020581597382|-42.020581597382|-42.020581597382|-42.020581597382|-42.020581597382|-42.020581597382|-42.020581597382|-42.020581597382|-42.020581597382|-42.020581597382|-42.020581597382|-42.47981534434|39.902637276229|39.902637276229|39.814874420759|39.49874958528|39.268056493478|38.617561770233|38.526457310554|38.222175281176|37.852465426329|37.852465426329|37.852465426329|37.714403350489|37.118782475411|36.654756178259|35.749731079074|35.282478773298|-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333||-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333||-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333|-37.473678645333|-37.835261089758|-38.077888922954|-38.077888922954|-38.077888922954|-38.077888922954|-38.077888922954|-38.077888922954|-38.077888922954|-38.077888922954|-38.98599894874||-38.98599894874|-39.002721382274|36.936454872361|36.936454872361|36.936454872361|36.936454872361|36.936454872361|36.936454872361|36.87303051241|36.87303051241|36.87303051241|36.330589763409|36.00674616467|36.00674616467|35.651662473006|35.211290814394|34.737551862216|34.737551862216|34.570587183487|34.570587183487|34.404541891428|34.227613235222|34.227613235222|34.071237750304|-36.812113055004|-36.812113055004|-36.812113055004|-36.812113055004|-36.812113055004|-37.114459165837|-37.114459165837|34.585894181945|34.585894181945|34.585894181945|34.585894181945|34.585894181945|34.585894181945|34.585894181945|34.585894181945|34.585894181945||34.585894181945|34.525057859877|34.525057859877|34.525057859877|34.525057859877|34.525057859877|34.486205417837|34.486205417837|34.486205417837|34.486205417837|34.486205417837|34.486205417837|34.486205417837|34.267444059835|34.267444059835|33.94993614884|33.459798020735|33.459798020735|-35.734240413044|-35.734240413044|-35.734240413044|-35.734240413044|-35.734240413044|-35.734240413044|-35.734240413044|-35.734240413044|-35.734240413044|-35.734240413044||-35.734240413044|-35.734240413044|-35.734240413044|-35.734240413044|33.188596070353|33.188596070353|33.188596070353|33.188596070353|33.188596070353|33.188596070353|33.188596070353|33.188596070353|33.188596070353|33.188596070353|32.751765891261|32.751765891261|32.751765891261|32.751765891261|32.751765891261|32.751765891261|32.751765891261|32.751765891261|32.751765891261|32.751765891261||32.751765891261|32.751765891261|32.751765891261|32.729650298689|32.729650298689|32.609938271137|32.609938271137|32.609938271137|32.609938271137||32.609938271137|32.609938271137|32.609938271137|32.609938271137||32.609938271137|32.609938271137|32.609938271137|32.609938271137|32.294097511075|32.061773291453
00264|8231|/equities/first-energy|SnP500/R1000VALUE||-42.839253411556||-42.839253411556|-42.839253411556|-42.839253411556|-42.839253411556|-42.839253411556|-42.839253411556|-42.839253411556|-42.839253411556|-42.839253411556|-42.839253411556|-43.076233909514|-43.076233909514|-43.076233909514|-43.076233909514|-43.076233909514|-43.481924140604|-43.481924140604|-43.481924140604|-43.717692150177|-44.04072015981|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.277950189314|-44.350777623611|-44.670310123714|-44.820067626406|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|43.015703837137|42.906613102732|42.554570241303||42.293133253887|42.02987214706|42.024301334461|41.848396814704|41.848396814704|41.662942821052|41.513847553026|41.513847553026|41.234830868787|40.865955156281|40.865955156281|40.865955156281|40.865955156281|40.865955156281|40.865955156281|40.865955156281|40.865955156281|40.865955156281|40.865955156281|40.865955156281|40.865955156281|40.673837655335|39.983152170479|39.891836558778|39.535429012995|39.156919069005|38.993800449054|38.650610923415|-39.887358597354|-39.887358597354|-39.887358597354|-39.887358597354|-39.887358597354|-39.887358597354|-39.887358597354|-39.887358597354|-39.887358597354|-39.887358597354|-39.887358597354|-39.887358597354|-39.887358597354||-39.887358597354|-39.887358597354|-39.887358597354|-39.887358597354|-39.887358597354|-39.887358597354|-39.887358597354|-39.887358597354|-39.887358597354|-39.887358597354||-39.946953167999|-40.171893188782|38.282289230605|38.282289230605|38.282289230605|38.282289230605|38.282289230605|38.282289230605|38.282289230605|38.282289230605|38.282289230605|38.282289230605|37.844766311932|-40.040534760863|-40.040534760863|-40.515317045219||38.824629497415|38.824629497415|38.824629497415|38.824629497415|38.725838285587|38.725838285587|38.725838285587|38.722597552562|38.23786842826|38.23786842826|38.153187778294|37.866594767902|37.620107306742|37.323451825539|37.167501333515|37.167501333515|37.088811745423|-38.80916658617|-38.80916658617|-38.80916658617|-38.80916658617|-38.80916658617|-38.80916658617|-38.80916658617|-38.80916658617|-38.80916658617|-38.80916658617|-38.80916658617|-38.80916658617|37.003750200872|37.003750200872|37.003750200872|37.003750200872|37.003750200872|37.003750200872|37.003750200872|37.003750200872|37.003750200872|37.003750200872|36.977718177406||36.977718177406|36.811320331809|36.811320331809|36.811320331809|36.80647269384|36.80647269384|36.693489700383|36.693489700383|36.472794725771|36.472794725771|36.472794725771|36.472794725771|36.472794725771|36.472794725771|36.020605725574|35.849563036283|35.529748876078|35.529748876078|35.529748876078|35.529748876078|35.529748876078|35.529748876078|35.529748876078|35.529748876078|35.529748876078|35.400275079391|35.384194948034|35.330423357042||35.119567458985|35.119567458985|35.119567458985|35.119567458985|35.119567458985|-37.536951102889|-37.536951102889|-37.817170503047|-37.873799406055|-38.116125238706|-38.116125238706|-38.116125238706|-38.116125238706|-38.116125238706|-38.116125238706|-38.116125238706|-38.116125238706|-38.42069598124|-38.462996280696|-38.796414066865|36.820874180128|36.820874180128|36.820874180128|36.820874180128||36.820874180128|36.820874180128|36.820874180128|36.492082769925|36.289259150354|36.153941149477|36.153941149477|36.153941149477|36.153941149477||36.153941149477|36.153941149477|36.153941149477|36.153941149477||36.153941149477|36.153941149477|36.153941149477|36.153941149477|36.153941149477|36.153941149477
00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE||58.272782644272||58.272782644272|58.272782644272|58.272782644272|57.801425440047|56.808714897269|56.808714897269|56.808714897269|56.808714897269|56.808714897269|56.808714897269|56.808714897269|56.808714897269|56.808714897269|55.077460005144|54.973845060511|54.936771560426|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.670090181088|51.5516240047|51.5516240047|51.5516240047|50.820135638292|50.169630418415|50.16159098479|49.826211747558|49.780790338948|49.444396489306|49.444396489306|49.444396489306|49.444396489306|49.444396489306|49.444396489306|49.444396489306|49.444396489306|47.549331127983|45.590646570901|-48.284484076808|-48.284484076808|-48.284484076808|-48.284484076808|-48.284484076808|-48.284484076808|-48.284484076808|-48.284484076808|-48.879426506172|-49.196585685027|-49.780650913728|46.499922411939|46.499922411939|46.499922411939||46.499922411939|-49.666040805211|-49.666040805211|-49.666040805211|-49.666040805211|-49.666040805211|-49.666040805211|-49.666040805211|-49.666040805211|-49.666040805211|-49.666040805211|-49.666040805211|-49.666040805211|-49.666040805211|-49.666040805211|-49.810052500927|-49.810052500927|-49.810052500927|-49.810052500927|-49.810052500927|-52.208669674357|48.354521076698|48.354521076698|48.354521076698|48.354521076698|48.354521076698|48.354521076698|48.354521076698|48.354521076698|48.354521076698|48.354521076698|48.354521076698|48.354521076698|47.707803400379|46.324502370999|-49.110413059634|-49.110413059634|-49.110413059634|-49.110413059634|-49.52900880571|-49.52900880571||-49.52900880571|-49.52900880571|-49.52900880571|-49.52900880571|-49.52900880571|-49.52900880571|-49.52900880571|-49.52900880571|-49.52900880571|-49.52900880571||-49.52900880571|-49.52900880571|-49.52900880571|-49.870205756446|-49.870205756446|-49.870205756446|-49.870205756446|-49.870205756446|-50.206894420275|47.891193939738|47.891193939738|47.891193939738|47.891193939738|47.891193939738|47.891193939738|47.891193939738||47.891193939738|47.891193939738|47.891193939738|47.891193939738|47.877441169479|47.799802958792|47.799802958792|47.767606933719|47.352185256041|47.352185256041|47.352185256041|46.664651242403|46.014610440099|45.805954569539|45.487450725458|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|-47.919515533852|46.097881438646|46.097881438646|46.097881438646|46.097881438646|46.097881438646|46.097881438646|46.097881438646|45.674315057765|45.239791855293|44.666436072939|44.040487365318|43.919150010539||43.919150010539|43.753998482441|43.617991568393|43.617991568393|43.612769791094|43.308909624382|42.695179428838|42.319086779248|42.090408681659|42.090408681659|42.090408681659|42.090408681659|41.398787364726|41.101044454403|41.101044454403|40.826918479268|40.826918479268|40.826918479268|40.826918479268|40.826918479268|40.826918479268|40.826918479268|40.826918479268|40.826918479268|40.826918479268|40.826918479268|40.826918479268|40.826918479268||40.826918479268|40.27879892065|39.580289428642|39.580289428642|39.580289428642|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923||39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923||39.540514991923|39.540514991923|39.540514991923|39.420017929258||38.886685604721|38.380663182595|38.380663182595|38.180181161406|37.590758261684|37.585189750463
00266|7866|/equities/fluor-corp|SnP500/R2000VALUE||-56.336511133566||-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-56.336511133566|-58.02761734667|-58.02761734667|54.069869903033|53.249298841098|49.922227361577|49.922227361577|49.922227361577|49.922227361577|49.922227361577|49.922227361577|49.922227361577|49.922227361577|49.922227361577|49.922227361577|49.922227361577|49.922227361577|49.775807993034|49.451453147574|48.805226363786|47.734476748376|47.734476748376|46.836128536933|46.836128536933|46.836128536933|46.766284161724|46.766284161724|46.100892364888|44.7104366222|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.05165684315|-48.628784313162|-49.460316064578|46.164178262617|46.164178262617|46.164178262617||46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|46.164178262617|45.098529164952|44.201145296805|42.89599538458|41.832133815982|41.832133815982|41.832133815982|41.832133815982||41.832133815982|41.832133815982|41.832133815982|41.832133815982|41.832133815982|41.832133815982|41.832133815982|41.832133815982|41.832133815982|41.832133815982||41.832133815982|41.646110018116|41.646110018116|41.646110018116|41.646110018116|40.743654278943|40.743654278943|40.743654278943|40.743654278943|40.246105663991|40.246105663991|40.246105663991|39.476228388389|39.289155000631|39.289155000631|39.289155000631||38.066839635576|-41.124389664696|-41.124389664696|-41.124389664696|-41.124389664696|-41.124389664696|-41.393213078232|-41.63134807663|-41.858719339159|-41.918390849912|-41.918390849912|-41.918390849912|-41.918390849912|-42.386077694883|-42.386077694883|-42.386077694883|-42.836723077074|-42.836723077074|-42.836723077074|-42.836723077074|-42.836723077074|-42.836723077074|-42.836723077074|-42.836723077074|-42.836723077074|-42.836723077074|-43.309648235391|39.481830259045|39.481830259045|39.481830259045|39.481830259045|39.481830259045|39.481830259045|39.481830259045|39.481830259045|39.206420716778|39.206420716778|39.167688591762|39.068753080952|39.068753080952||38.968614610685|38.548460042755|37.766623431092|37.755137688192|37.499041935109|36.648379639677|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.428013241762|-40.776959538983|-40.826615328316|-40.826615328316|-40.991797123489|-43.057443808525||39.272414171478|39.14268086992|37.959819241456|37.959819241456|37.959819241456|37.517838161291|37.517838161291|36.455376590955|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.245851953888|-39.379114362081||-39.379114362081|-39.379114362081|-39.379114362081|-39.379114362081|-39.379114362081|-39.379114362081|-39.379114362081|-40.020404414425|37.316989158546||37.316989158546|37.316989158546|37.316989158546|37.316989158546||37.316989158546|37.316989158546|37.316989158546|37.316989158546|36.853432998563|36.708258268464
00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE||55.131707944699||55.131707944699|55.131707944699|54.477452797169|-60.532437802363|-60.532437802363|-60.532437802363|-60.532437802363|-60.532437802363|-61.207686425368|-61.725208283707|-62.561340121478|-63.717602813741|-65.817057173009|-66.984053232665|-67.117790436739|60.884595043717|60.884595043717|60.884595043717|60.884595043717|60.884595043717|60.423437258997|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-65.026894897037|-66.192106187137|61.622630290966|61.622630290966|61.622630290966|61.622630290966|61.622630290966|61.622630290966|61.622630290966|61.622630290966|60.015697881889|-65.703240733043|-65.703240733043|-65.703240733043|-65.703240733043|-65.703240733043|-65.703240733043|-65.703240733043|-65.703240733043|-65.703240733043|-65.703240733043|-65.703240733043|-65.794713714273|-66.146346333458|-66.599830259697|60.578302924189|60.578302924189|60.578302924189||60.578302924189|60.578302924189|60.492018176413|60.492018176413|60.492018176413|59.459462961992|58.654970571619|58.654970571619|58.654970571619|58.654970571619|58.654970571619|58.654970571619|58.654970571619|58.654970571619|58.654970571619|58.654970571619|58.654970571619|58.654970571619|58.654970571619|58.654970571619|58.654970571619|58.654970571619|55.386061985473|55.386061985473|55.386061985473|55.386061985473|55.386061985473|55.386061985473|55.386061985473|55.386061985473|55.386061985473|55.386061985473|55.341180729844|-59.882031526161|-59.882031526161|-59.882031526161|-59.882031526161|-59.882031526161|-60.301340198067|-60.532394973765|-60.532394973765||-61.411551573022|-61.514970904508|-61.514970904508|-61.514970904508|-61.514970904508|-61.514970904508|-61.514970904508|-61.514970904508|-61.514970904508|-61.514970904508||-61.514970904508|-61.514970904508|-61.514970904508|-61.514970904508|-61.514970904508|-61.514970904508|-61.514970904508|-63.59817826328|-63.59817826328|-63.59817826328|-63.886030589842|-66.230034946626|-67.118313853174|-67.118313853174|-67.474444292413|-67.474444292413||-67.474444292413|-68.259661672763|61.067614674088|61.067614674088|61.067614674088|61.067614674088|61.067614674088|61.067614674088|61.067614674088|61.067614674088|60.622681007911|59.393439780925|58.991605029343|57.97400245163|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-62.503809292295|-63.011454828557|-64.425502203103|-64.797013723783|-64.797013723783|-64.797013723783|-64.797013723783|-64.797013723783|-64.797013723783|58.851358913053|58.851358913053|58.851358913053|58.851358913053||58.851358913053|58.851358913053|58.851358913053|58.851358913053|58.851358913053|58.851358913053|58.851358913053|58.851358913053|58.851358913053|58.851358913053|58.851358913053|58.851358913053|57.694843211294|57.154824272925|57.150360972941|56.515124540925|54.460694027609|52.927437571096|51.987708810753|50.473009272622|-56.917583361569|-56.917583361569|-56.917583361569|-56.917583361569|-56.917583361569|-56.917583361569|-56.917583361569|-57.813705116845||-58.495091155201|-58.495091155201|-58.495091155201|-59.026091345584|-59.026091345584|-59.026091345584|-60.969267907447|-61.875853501764|-62.335948267476|55.273211196008|55.273211196008|54.383013940456|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-61.339476623245|-62.229975424551||-64.160528088436|-64.674474611134|59.403654640224|59.403654640224|59.403654640224|59.403654640224|59.403654640224|59.403654640224|59.403654640224||58.700762251898|58.700762251898|58.595844564487|58.027051194563||57.428388630962|55.614322277811|54.88368690997|54.747183360321|54.3041721853|54.3041721853
00268|32358|/equities/foot-locker|SnP500/R1000VALUE||22.332129815405||22.099866499709|-25.189207672768|-25.189207672768|-25.189207672768|-25.189207672768|-25.189207672768|-25.189207672768|-25.934952020306|-25.950531742189|-25.950531742189|-25.950531742189|-25.950531742189|-25.950531742189|-25.950531742189|-25.950531742189|-25.950531742189|-25.950531742189|-25.950531742189|-25.950531742189|-25.950531742189|-26.086503082873|-26.086503082873|-26.086503082873|-26.086503082873|-26.086503082873|-26.086503082873|-26.086503082873|-26.086503082873|-26.086503082873|-26.086503082873|-26.086503082873|-26.086503082873|-26.086503082873|-26.086503082873|-26.086503082873|-26.086503082873|-26.086503082873|-27.01439884676|-27.464078673775|-27.464078673775|-28.022864298749|24.398878596255|24.398878596255|24.398878596255|24.398878596255|24.398878596255|24.398878596255|24.398878596255|24.398878596255|24.398878596255|-28.773043547752|-28.773043547752|-28.773043547752|-28.773043547752|-28.773043547752|-28.773043547752|-29.328381868074|-30.333757342972|-31.766673553958|-32.849916339996|-33.484349967245|-34.000782290936||-34.000782290936|-34.000782290936|-34.000782290936|29.548478383782|29.548478383782|28.882494470546|28.844013523535|28.844013523535|28.844013523535|28.844013523535|28.844013523535|28.292793829658|27.722818966533|27.722818966533|26.92915441794|26.072999978538|25.873505853062|25.873505853062|25.873505853062|25.873505853062|25.873505853062|25.873505853062|25.873505853062|25.459174657801|24.189914836861|23.415739737592|22.880173993648|22.880173993648|22.880173993648|22.880173993648|22.880173993648|22.880173993648|22.880173993648|-26.257546082668|-26.257546082668|-26.257546082668|-26.257546082668|-26.257546082668|-26.257546082668|-26.257546082668|-26.257546082668||-26.520052317703|-26.808946057519|-26.988765050553|24.103602682567|24.103602682567|24.103602682567|24.103602682567|24.103602682567|24.103602682567|24.103602682567||24.103602682567|24.103602682567|24.103602682567|24.103602682567|24.103602682567|24.103602682567|24.103602682567|24.103602682567|24.103602682567|24.103602682567|24.103602682567|24.103602682567|24.049631750408|24.049631750408|21.872739411744|21.872739411744||21.872739411744|21.872739411744|21.872739411744|21.872739411744|21.872739411744|21.872739411744|21.872739411744|21.872739411744|21.872739411744|21.872739411744|21.872739411744|21.575266203784|21.073014288654|21.073014288654|-23.368936734578|-23.368936734578|-23.368936734578|-23.368936734578|-23.657429912775|-24.447055104805|-24.535065735885|-24.535065735885|-24.535065735885|-24.535065735885|-24.535065735885|-24.719650370408|-24.719650370408|-24.719650370408|-24.719650370408|-25.316278676775|-25.838086689608|-26.079490871951|-26.079490871951|-27.058322080556|-27.689803053475|-28.041031123904|-28.549478479787|24.663131397399|24.663131397399|24.663131397399||24.663131397399|24.1493123035|-27.195307604383|-27.195307604383|-27.195307604383|-27.195307604383|-27.195307604383|-27.195307604383|-27.195307604383|-27.287009945524|-28.106121530149|-29.018418618941|-29.792187183989|-30.408986482237|-30.412595971|-30.736773101899|-33.616058553163|30.922458268763|30.922458268763|30.922458268763|30.922458268763|30.922458268763|30.922458268763|30.922458268763|30.922458268763|29.966066362197|28.798405119374|27.534062010927||27.127291475052|27.112601159142|26.955150599079|26.955150599079|26.955150599079|-30.05625085676|-30.05625085676|-30.05625085676|-30.05625085676|-30.05625085676|-30.05625085676|-30.05625085676|-30.05625085676|-30.05625085676|-30.05625085676|-30.05625085676|-30.05625085676|-30.05625085676|-30.05625085676|-30.05625085676|-30.05625085676|-30.704197905244|-30.704197905244|-30.997164008553||-32.075572188999|-32.075572188999|-32.075572188999|-32.075572188999|-32.075572188999|-32.075572188999|-32.075572188999|28.84743067791|28.84743067791||28.84743067791|28.84743067791|28.84743067791|28.84743067791||28.84743067791|28.84743067791|27.963362874476|27.409035613296|27.409035613296|27.409035613296
00269|255|/equities/ford-motor-co|SnP500/R1000VALUE||10.481115386373||10.481115386373|10.481115386373|10.481115386373|10.348575467735|10.348575467735|10.348575467735|10.348575467735|10.346194923883|10.278203785868|10.278203785868|10.267055633098|10.267055633098|10.267055633098|-11.21239305186|-11.21239305186|-11.21239305186|-11.21239305186|-11.21239305186|-11.21239305186|-11.298214336763|-11.36773456925|-11.36773456925|10.538117256497|10.478774400815|10.478774400815|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.206475640499|-11.232750576032|10.357275756016|10.357275756016|10.357275756016|10.357275756016|10.357275756016||10.357275756016|10.34222496225|10.34222496225|10.34222496225|10.34222496225|10.234694355876|-11.166989343699|-11.166989343699|-11.166989343699|-11.166989343699|-11.166989343699|-11.166989343699|-11.166989343699|-11.166989343699|-11.17213650005|-11.17213650005|-11.17213650005|-11.17213650005|-11.17213650005|-11.194040513226|-11.760601017418|-12.183167640305|-12.338519882202|-12.485577078925|-12.591752922388|-12.85472532097|-13.294694644252|-14.814383328004|13.698803434508|13.698803434508|13.698803434508|13.698803434508|13.531448269041|13.420498212346|13.357776200516|12.954195697819|12.604106540718|12.27789610761|12.266383970442|12.266383970442|12.078869311238||12.078869311238|11.998187983726|11.846875151765|11.605417155305|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856||-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.386033336856|-12.736148243191||-12.817891891114|-12.817891891114|-12.817891891114|-12.937491001147|-12.981766109222|-12.981766109222|-12.981766109222|-12.981766109222|-12.981766109222|-12.981766109222|-12.981766109222|-13.099251513739|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.137904999448|-13.25217228222|-13.2611251439|-13.689594490147|12.464048315919|12.464048315919|12.464048315919|12.464048315919|12.464048315919|12.464048315919|12.464048315919|12.464048315919|12.296603375792|12.296603375792||12.184559166563|12.03902375313|12.03902375313|12.03902375313|12.03902375313|11.999470679985|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.858258672769|11.586954430535|11.535665589818|11.535665589818|11.535665589818|11.535665589818|11.535665589818|11.535665589818|11.535665589818|11.535665589818||11.535665589818|11.535665589818|11.535665589818|11.535665589818|11.535665589818|11.476896372381|11.385312812133|11.247413017797|10.986664138278|10.986664138278|10.986664138278|10.827628595399|-11.770753933769|-11.770753933769|-11.770753933769|-11.770753933769|-11.770753933769|-11.770753933769|-11.770753933769|-11.770753933769|-11.770753933769|-11.85255249538|-11.908942048174|-12.017594302607||-12.252219373333|11.442581630798|11.442581630798|11.442581630798|11.442581630798|11.442581630798|11.442581630798|11.442581630798|11.442581630798||11.442581630798|11.442581630798|11.442581630798|11.442581630798||11.330757168766|11.055097981554|10.981228610043|10.981228610043|10.981228610043|10.981228610043
00270|985775|/equities/fortive-corp|SnP500/R1000VALUE||75.987521044714||75.63820655291|75.469203424365|75.469203424365|73.948281446994|72.557255603539|72.28169653896|72.28169653896|72.28169653896|72.28169653896|72.28169653896|72.28169653896|72.28169653896|72.28169653896|70.765773169238|-74.942730068114|-74.942730068114|-74.942730068114|-74.942730068114|-75.450259445935|-75.763620640205|-77.036804492127|-78.031552534249|-78.489485882126|-78.489485882126|-78.674148928681|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|75.197652235869|73.930348068744|72.966174722049|72.966174722049|72.543083946201|72.543083946201|72.543083946201|71.191760160628|70.38506822144|70.38506822144|70.38506822144|70.38506822144|70.38506822144|70.38506822144|70.38506822144|70.38506822144|70.38506822144|70.38506822144|70.38506822144||70.38506822144|69.961739111334|69.874715328647|69.734400749684|69.54655816873|68.912010381841|-73.345847907036|-73.345847907036|-73.345847907036|-73.345847907036|-73.345847907036|-73.345847907036|-73.345847907036|-73.345847907036|-73.345847907036|-73.345847907036|-73.345847907036|-73.345847907036|-73.345847907036|-73.345847907036|-74.915939982699|-76.863266291405|-76.879265926577|-76.879265926577|-76.879265926577|-76.879265926577|-76.879265926577|-77.205301018001|74.182557998464|74.182557998464|74.182557998464|74.182557998464|74.182557998464|73.422844288929|72.234269007691|-75.666932821475|-75.666932821475|-75.666932821475|-75.666932821475|-75.666932821475|-75.666932821475||-75.666932821475|-75.666932821475|-75.666932821475|-75.666932821475|-75.666932821475|-75.666932821475|-75.666932821475|-75.666932821475|-75.666932821475|-75.666932821475||-75.666932821475|-75.666932821475|-75.666932821475|-76.046076627047|-76.046076627047|-76.046076627047|-76.085639577741|-76.268486453024|-76.523444887334|-76.523444887334|-76.523444887334|-76.629340908565|-76.629340908565|-76.629340908565|-76.712603433969|-78.202994938297||-78.694884003978|-79.355423280244|-79.837934142578|-79.837934142578|-80.460478498129|-80.565020553128|-80.565020553128|-80.565020553128|-80.565020553128|-80.565020553128|-80.565020553128|-80.565020553128|-80.565020553128|-80.757762917652|-80.757762917652|-80.757762917652|-80.757762917652|-80.757762917652|-81.231145713032|-81.231145713032|-81.231145713032|-81.231145713032|-81.331547893088|-83.789270057655|-83.789270057655|-83.789270057655|-84.265023926129|-84.265023926129|-85.132805854336|-86.225824605114|-86.225824605114|82.755539154935|82.755539154935|82.755539154935|82.755539154935|82.755539154935|82.755539154935|82.755539154935|82.755539154935|82.755539154935||82.755539154935|82.755539154935|82.755539154935|82.755539154935|82.755539154935|82.596624824657|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.592510226076|82.421957230904|82.220007420002|82.220007420002|81.026118490893|80.733468523675|80.733468523675||80.733468523675|80.061355051126|78.69317312674|78.573083506154|78.573083506154|77.715649086156|77.430488699648|77.430488699648|77.036950312488|77.036950312488|77.036950312488|75.035368520086|75.035368520086|71.299592282847|71.299592282847|71.299592282847|71.299592282847|71.299592282847|70.868031409408|70.868031409408|70.868031409408|70.868031409408|70.868031409408|70.868031409408||70.868031409408|70.868031409408|70.868031409408|70.868031409408|70.868031409408|70.868031409408|70.868031409408|70.868031409408|70.868031409408||70.868031409408|70.784058150346|70.602562119227|69.994560005114||69.811712037|69.811712037|69.811712037|69.811712037|69.811712037|69.811712037
00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE||72.773489089078||72.773489089078|72.773489089078|72.773489089078|-80.304340770314|-80.304340770314|-80.304340770314|-80.304340770314|-80.633989999106|-81.790544612994|-82.80726846919|-84.175576466825|-85.229251934981|-87.099143234921|-87.099143234921|-87.099143234921|-89.476469392775|-89.476469392775|-89.476469392775|-89.476469392775|-89.476469392775|-89.953853575387|-90.898724414682|84.731232928061|84.731232928061|84.731232928061|84.731232928061|84.731232928061|84.731232928061|84.731232928061|84.731232928061|84.731232928061|84.482634755002|83.477793037752|83.477793037752|83.477793037752|83.477793037752|83.477793037752|83.477793037752|83.477793037752|83.477793037752|83.477793037752|83.477793037752|83.477793037752|83.199767549678|82.346967334929|81.760574270402|81.760574270402|81.216822360664|81.216822360664|80.794248711963|79.924996839518|79.321104564661|78.187336964071|76.868153725134|75.443680040789|75.443680040789|75.443680040789|75.443680040789|75.443680040789|75.443680040789|75.443680040789|75.443680040789||75.443680040789|75.443680040789|75.443680040789|75.443680040789|75.443680040789|73.84297714493|-79.966498388549|-79.966498388549|-79.966498388549|-79.966498388549|-79.966498388549|-79.966498388549|-79.966498388549|-79.966498388549|-79.966498388549|-80.82800219297|-80.82800219297|-82.096234727783|-82.096234727783|-82.096234727783|74.443513472653|74.443513472653|74.443513472653|73.728907249345|71.84045394038|69.500506327935|68.775728619506|68.775728619506|68.775728619506|68.775728619506|68.775728619506|68.775728619506|68.753029731037|66.983641839824|65.853215562858|65.194126724709|63.034308353518|-67.890093400484|-67.890093400484|-67.890093400484|-67.890093400484||-68.481767206728|-68.563633315364|-69.634480083617|-69.634480083617|-69.634480083617|-69.634480083617|-70.050257776217|-70.128899420848|-70.128899420848|-70.128899420848||-70.128899420848|-70.128899420848|-70.128899420848|-70.128899420848|-70.128899420848|-70.128899420848|-70.317667260822|-70.569352325528|-71.530155351537|-71.530155351537|-72.075751906756|-72.075751906756|-72.075751906756|-72.075751906756|-72.075751906756|-73.83305870838||-74.460427356506|-74.900255283542|-75.4780583744|-75.981453088119|-77.26161464408|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-77.40614828903|-78.195486760786|-78.195486760786|-78.195486760786|-78.195486760786|-78.658501270119|-78.658501270119|-78.658501270119|-78.981114946807|-80.397903428038|-80.529296574721|-80.529296574721|-82.402644033943|-82.402644033943|-83.164606381031|-83.885952738227|79.675965051428|79.675965051428|79.675965051428|79.675965051428|79.675965051428|79.675965051428|79.675965051428||79.675965051428|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|78.307362118612|77.474290785139|77.005319737665|76.825634584683|76.386260785281|76.150076629718|76.150076629718|75.843418494418|75.466147829643|75.466147829643||75.466147829643|75.466147829643|75.466147829643|75.466147829643|75.466147829643|75.194938656073|75.194938656073|75.194938656073|75.194938656073|75.194938656073|75.194938656073|75.194938656073|75.194938656073|75.194938656073|74.708265088644|74.402339720419|74.402339720419|74.402339720419|74.402339720419|74.402339720419|73.381273500054|73.381273500054|73.381273500054|73.381273500054||73.381273500054|73.146135798128|73.038483185936|-78.144519885214|-78.144519885214|-78.144519885214|-78.144519885214|-78.144519885214|74.727741626997||74.727741626997|74.727741626997|74.727741626997|74.727741626997||74.727741626997|74.727741626997|74.727741626997|74.727741626997|74.727741626997|74.727741626997
00272|8167|/equities/franklin-res|SnP500/R1000VALUE||21.269214795584||21.069683576684|20.931398752124|20.931398752124|20.435444172655|20.245493050454|20.14131999686|20.14131999686|20.14131999686|20.073574380554|20.073574380554|19.90147275889|19.771795540669|19.771795540669|19.771795540669|19.771795540669|19.771795540669|19.771795540669|19.771795540669|19.771795540669|19.771795540669|19.771795540669|19.58213573085|19.58213573085|19.58213573085|19.58213573085|19.58213573085|19.58213573085|19.58213573085|19.58213573085|-20.868836587845|-20.868836587845|-20.868836587845|-20.868836587845|-20.868836587845|-20.868836587845|-20.868836587845|-20.868836587845|19.531974151076|19.531974151076|19.531974151076|19.531974151076|19.531974151076|19.531974151076|19.531974151076|19.531974151076|19.531974151076|19.531974151076|-20.95989215736|-20.95989215736|-20.95989215736|-20.95989215736|-20.95989215736|-20.95989215736|-20.95989215736|-20.95989215736|-20.95989215736|-21.10099133258|-21.139767290694|-21.139767290694|-21.551407418364|-21.757399724462|-21.757399724462||-21.757399724462|-21.757399724462|-22.021556190361|-22.564302066918|-22.564302066918|-22.564302066918|-22.564302066918|-23.28849887953|-23.28849887953|-23.28849887953|-23.28849887953|-23.28849887953|-23.28849887953|-23.28849887953|-23.28849887953|-23.28849887953|-23.28849887953|-23.28849887953|-23.28849887953|-23.28849887953|-23.687499365385|-24.454389126308|-24.454389126308|-24.454389126308|-24.454389126308|22.677168396634|22.677168396634|22.677168396634|22.677168396634|22.677168396634|22.677168396634|22.677168396634|22.677168396634|22.296298905128|22.050610034459|21.91040120389|-23.190833077956|-23.190833077956|-23.190833077956|-23.190833077956|-23.190833077956||-23.190833077956|-23.190833077956|-23.190833077956|-23.190833077956|-23.190833077956|-23.190833077956|-23.190833077956|-23.190833077956|-23.190833077956|-23.190833077956||-23.190833077956|-23.190833077956|-23.190833077956|-23.727036778716|-23.846187764955|-23.846187764955|-24.040020754965|-24.040020754965|-24.040020754965|-24.040020754965|-24.040020754965|-24.040020754965|-24.040020754965|-24.040020754965|-24.040020754965|-24.563356296919||-24.577618272991|-24.774575401115|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.79120389831|-24.938559340237|-25.025621412859|-26.220080056307|-26.652814506156|-26.652814506156|-26.707433451618|-26.707433451618|-26.707433451618|-26.707433451618|-26.707433451618|-26.707433451618|-26.707433451618|-27.412703767314|-27.690781662745|-28.143367632542|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386||-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386||-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.45271046386|-28.512179191751|-28.779079399779|-28.779079399779|-29.067311139321|-29.182455854953|-29.182455854953|-29.182455854953|-29.182455854953|-29.182455854953|-29.182455854953|-29.182455854953|-29.182455854953|-29.182455854953|-29.394674121606|-29.793248718831||-30.334442040526|-30.334442040526|-30.334442040526|-30.334442040526|-30.334442040526|-30.334442040526|-30.334442040526|-30.481602347784|28.407373503658||28.407373503658|28.407373503658|28.31763742126|27.984597605213||27.881219035767|27.532020912227|27.532020912227|27.515890926848|27.262205258723|27.262205258723
00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE||-46.978281097986||-46.978281097986|-46.978281097986|-47.015714057407|-47.015714057407|-47.099171421828|-47.099171421828|-47.099171421828|-47.099171421828|-47.099171421828|-47.187967907391|-47.692076827643|-47.938304637933|-48.734454114143|-48.734454114143|-48.734454114143|-48.734454114143|-48.734454114143|-48.734454114143|-48.734454114143|-48.734454114143|-49.53022507264|-50.44521666841|-50.44521666841|-50.816628894059|-51.595699373051|-51.812442425406|-51.868227910796|-51.868227910796|-51.868227910796|-51.868227910796|-51.868227910796|-51.999697314147|48.194926613956|48.194926613956|48.194926613956|48.194926613956|48.194926613956|48.194926613956|48.194926613956|48.194926613956|48.194926613956|48.194926613956|48.194926613956|48.194926613956|48.194926613956|45.263251801762|44.876947319544|42.014951401327|41.984619494542|41.984619494542|40.474577131387|-43.59656545227|-43.59656545227|-43.59656545227|-43.59656545227|-43.59656545227|-43.59656545227|-44.277851545207|-44.504836465906|-45.47047610586|-45.47047610586|-45.582749211182||42.06653860356|42.06653860356|42.06653860356|42.06653860356|42.06653860356|-44.989412678792|-44.989412678792|-44.989412678792|-44.989412678792|-44.989412678792|-44.989412678792|-44.989412678792|-44.989412678792|-44.989412678792|-44.989412678792|-44.989412678792|-44.989412678792|-44.989412678792|-44.989412678792|-44.989412678792|-47.00490293405|-48.024545827814|-48.024545827814|-48.024545827814|-48.800607221334|-48.910039074883|-48.910039074883|-48.973349668932|-48.973349668932|-49.927610929754|-50.244568674594|-51.347297713525|-52.175767584045|-52.175767584045|-52.175767584045|-52.175767584045|-52.175767584045|-52.175767584045|-52.175767584045|-52.175767584045|-52.175767584045||-52.175767584045|-52.175767584045|-52.175767584045|-52.175767584045|-52.175767584045|-52.175767584045|-52.175767584045|-52.175767584045|-52.175767584045|-52.175767584045||-52.175767584045|-52.175767584045|-53.489184983792|-53.539096020131|-53.881720611672|-53.881720611672|-54.60211910684|-54.60211910684|49.634853570845|49.634853570845|49.634853570845|49.634853570845|49.634853570845|49.634853570845|49.634853570845|49.634853570845||49.634853570845|49.634853570845|49.634853570845|49.634853570845|49.61067116833|48.868837795544|48.868837795544|48.868837795544|48.868837795544|47.994818645372|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|47.749427082648|46.444362060351|45.975332014996|45.975332014996|45.682034961866|44.539206284601|44.094951173022||42.976055273694|42.328525081419|42.328525081419|42.328525081419|42.328525081419|42.328525081419|41.669449676406|41.669449676406|41.669449676406|40.954945526003|40.238550779421|39.455610086741|37.489567229286|37.440074122763|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345||-40.127157466345|-40.127157466345|-40.127157466345|-40.127157466345|-40.979508789306|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-40.982401974213|-41.158089671132|-41.158089671132|-41.158089671132|-42.635378768706||40.429260743888|40.429260743888|40.429260743888|40.429260743888|40.429260743888|40.429260743888|40.429260743888|40.429260743888|40.429260743888||40.429260743888|40.429260743888|40.299177078441|39.896309433199||39.439233101978|38.983856514013|38.983856514013|38.983856514013|38.402061810004|37.943681255432
00274|7925|/equities/gap.inc|SnP500/R1000VALUE||22.108733642219||22.108733642219|22.108733642219|22.108733642219|21.557481858597|-22.643880423369|-22.643880423369|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.7619884595|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-22.796636445141|-23.485151351399|-24.337668168222|-25.36018714604|21.869867498912|21.869867498912||21.869867498912|21.869867498912|21.869867498912|21.869867498912|21.869867498912|21.869867498912|21.228971496086|21.228971496086|21.097289305793|21.097289305793|21.097289305793|20.673654801168|-23.834408615753|-23.834408615753|-23.834408615753|-23.834408615753|-23.834408615753|-23.834408615753|-23.834408615753|-23.834408615753|-23.834408615753|-23.834408615753|-23.834408615753|-23.834408615753|-23.834408615753|-23.834408615753|-24.09026998803|-24.283900730312|-24.812667308582|-25.354074833938|-25.581194107343|-25.717608288868|-25.717608288868|-25.717608288868|-25.717608288868|-25.717608288868|-25.717608288868|-25.717608288868|-25.839562189853|-25.839562189853|-25.839562189853||-25.839562189853|-25.839562189853|-26.553401695662|-26.843224564054|-26.944793002317|-27.724725264653|-28.079321871991|-28.079321871991|-28.22702366643|-28.745375721398||-28.745375721398|-28.745375721398|-28.745375721398|-29.234056638542|-29.234056638542|-29.234056638542|-29.234056638542|-29.389785315001|-30.170594561325|26.113449601989|26.113449601989|26.113449601989|23.537215476412|-22.911554694477|-22.911554694477|-22.911554694477||-23.199388498513|-23.199388498513|-23.243765083119|20.691768841517|20.691768841517|20.691768841517|20.691768841517|20.691768841517|20.691768841517|20.691768841517|20.691768841517|20.178075901416|-22.611395178785|-22.611395178785|-22.611395178785|-22.611395178785|-22.611395178785|-22.611395178785|-22.611395178785|-22.611395178785|-22.611395178785|-22.611395178785|-23.265994719388|-23.567772313094|-23.571969054513|-23.578577172285|-24.029073689054|-24.029073689054|-24.029073689054|-25.19563714406|-25.699320278136|-25.737617339578|-25.737617339578|-26.260130924082|-26.883477575356|-27.450115078879|-28.39401655086|24.90372951864|24.90372951864|24.90372951864||24.90372951864|24.90372951864|24.90372951864|24.880160712887|24.880160712887|24.409622827822|22.906247845021|21.784997770882|21.336664541669|20.608515377516|20.135698542765|20.135698542765|19.453253677345|18.668557798796|18.668557798796|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522||-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.970864433559|-20.970864433559|-20.970864433559|-20.970864433559|-20.970864433559|-20.970864433559|-20.970864433559|-20.970864433559|-21.254848421185|-21.607297619812|-21.912275959642||20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041||20.022998546041|20.022998546041|20.022998546041|20.022998546041||20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041
00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE||203.77434107241||203.77434107241|203.77434107241|203.77434107241|202.03517215972|202.03517215972|202.03517215972|202.03517215972|202.03517215972|202.03517215972|202.03517215972|202.03517215972|200.62296282721|200.34816389031|198.98532560078|197.24174158008|193.61138197482|188.37819975284|186.98038180216|186.98038180216|186.98038180216|182.9869266389|-169.82281127918|-169.82281127918|-169.82281127918|-169.82281127918|-169.82281127918|-172.14368116578|-174.46544708731|-174.46544708731|-174.46544708731|-174.46544708731|-174.46544708731|-174.46544708731|-174.46544708731|-174.46544708731|-174.46544708731|-174.46544708731|-174.46544708731|-179.17021671403|-180.04024459111|-181.57553471528|-181.57553471528|-181.57553471528|-181.57553471528|-181.57553471528|-181.57553471528|-181.57553471528|-181.57553471528|-181.57553471528|-182.93620070659|-182.93620070659|-184.71967606631|-184.71967606631|-184.71967606631|173.58382978942|173.58382978942|173.58382978942|173.58382978942|173.58382978942|173.58382978942|173.58382978942|173.58382978942||173.58382978942|172.90439383748|172.32321852846|171.64613755744|171.64613755744|170.59626636021|169.74584557737|168.96839456784|167.01441796872|164.32712124291|-174.6123740598|-174.6123740598|-174.6123740598|-174.6123740598|-174.6123740598|-174.6123740598|-174.6123740598|-174.6123740598|-174.6123740598|-174.6123740598|-179.1634673459|170.24838588634|170.24838588634|170.24838588634|168.98990067286|167.55181173531|166.06400483881|166.06400483881|166.06400483881|166.06400483881|166.06400483881|166.06400483881|166.06400483881|164.53611791172|162.2153459924|161.75516704912|-167.1764933562|-167.1764933562|-167.1764933562|-167.1764933562|-167.1764933562||-167.1764933562|-167.37306904637|-167.37306904637|-167.37306904637|-167.37306904637|-167.37306904637|-167.37306904637|-167.37306904637|-167.37306904637|-167.37306904637||-167.37306904637|-167.37306904637|-167.68673626408|-167.97593704251|-167.97593704251|-167.97593704251|-168.8532623294|-169.72673808379|-169.72673808379|-169.72673808379|-169.72673808379|-169.72673808379|-169.72673808379|-169.72673808379|-169.72673808379|-170.5097021664||-170.51950687695|-170.51950687695|-173.59000994683|164.23065992049|164.23065992049|164.05001583427|164.05001583427|163.76360130674|162.64182239513|161.80023570569|160.96323729126|160.89525975749|160.82084729456|159.66260440905|157.6695648626|155.78423144591|154.61414577974|147.94960374317|-147.29291729459|-147.29291729459|-147.29291729459|-147.29291729459|-147.29291729459|-147.29291729459|-147.29291729459|-147.29291729459|-147.83935594038|-148.63372600825|-148.72220217686|-149.06321459226|-149.06321459226|143.28190072634|143.28190072634|143.28190072634|143.28190072634|143.28190072634|143.28190072634|143.28190072634|143.28190072634|143.28190072634||143.28190072634|141.91525007463|141.32338509269|141.31834892808|141.31834892808|140.99695782727|140.93581120793|140.93581120793|140.93581120793|140.93581120793|140.93581120793|140.93581120793|138.85785036423|136.16260836233|134.72677869387|133.30197853057|133.05052803853|131.56558745546|130.81592965836|129.95123487837|129.20080615555|128.56471985219|127.31801571712|126.85573103233|126.85573103233|125.71164324602|125.71164324602|-125.31233559873||-125.31233559873|-125.31233559873|-125.31233559873|-125.31233559873|-125.31233559873|-125.31233559873|-125.31233559873|-125.31233559873|-125.31233559873|-125.31233559873|-125.43601779172|-125.43724292328|-125.89471693624|-127.94190587588|122.540895036|122.540895036|122.540895036|122.540895036|122.540895036|122.540895036|-126.51200759082|-126.51200759082|-126.51200759082|-126.51200759082||-126.51200759082|-126.51200759082|-126.51200759082|-126.51200759082|-126.9880664312|-128.05118682243|-128.70604035432|-129.62838042638|124.58531151999||124.58531151999|124.5788298844|124.56950116144|124.00578737243||123.62699180162|122.46304295368|122.46193884413|122.46193884413|121.2518212168|121.2518212168
00276|39135|/equities/gartner|SnP500/R1000GROWTH||-546.13256964487||-547.04297250234|-547.04297250234|-547.04297250234|-547.04297250234|-547.04297250234|-547.04297250234|-549.05886579578|-556.07568408191|522.82514410071|522.82514410071|522.82514410071|522.82514410071|522.82514410071|515.3207303159|507.59532982691|503.10348062365|-528.04346916008|-528.04346916008|-528.31163863923|-533.40627288582|512.60925226095|512.60925226095|512.60925226095|512.60925226095|512.60925226095|512.60925226095|512.60925226095|512.60925226095|512.60925226095|512.60925226095|509.28341742949|509.28341742949|504.36351936609|497.94363751181|496.11233567935|494.99649778717|490.15749808803|490.15749808803|490.15749808803|490.15749808803|490.15749808803|490.15749808803|490.15749808803|490.15749808803|490.15749808803|486.8645002095|486.8645002095|486.8645002095|486.70452232322|486.70452232322|482.26407965462|482.26407965462|482.26407965462|476.90953274613|470.07200178443|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167||-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|-505.46789529167|470.2588578247|470.2588578247|470.2588578247|459.59642039658|447.02287845968|447.02287845968|447.02287845968|447.02287845968|447.02287845968|442.16430092254|440.05915318157|440.05915318157|440.05915318157|438.33628951869|433.79643028933|430.14602585587|428.75971164341|428.75971164341|428.75971164341|428.75971164341|427.17809349136||427.17809349136|427.17809349136|427.17809349136|427.17809349136|427.17809349136|427.17809349136|427.17809349136|427.17809349136|425.29844216325|424.71380963831||418.71035814847|-443.79510489088|-443.79510489088|-443.79510489088|-443.79510489088|-443.79510489088|-443.79510489088|-443.79510489088|-443.79510489088|-443.79510489088|-443.79510489088|-443.79510489088|-443.79510489088|-446.82093292454|427.48872569727|427.48872569727||427.48872569727|427.48872569727|427.48872569727|427.02639464007|427.02639464007|-455.38720355289|-455.38720355289|-455.38720355289|-455.38720355289|-455.38720355289|-455.38720355289|-455.38720355289|-455.38720355289|-455.38720355289|-455.38720355289|-455.38720355289|-455.38720355289|-457.28135125126|-469.85203443065|-471.7255289797|-471.7255289797|-471.7255289797|-471.7255289797|-471.7255289797|-471.7255289797|-473.25392773461|-476.38159193277|-483.76452482276|457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.73751922678||457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.73751922678|457.19195658444|455.99710535207|451.6538390495|451.17594563714|449.80194816591|449.80194816591|449.80194816591|447.87965857972|447.87965857972|447.87965857972|447.87965857972|447.12394843459|447.12394843459|447.12394843459|443.84994650285|-467.88359211287|-467.88359211287|-467.88359211287|-467.88359211287|-467.88359211287|-467.88359211287|-467.88359211287|-474.57786886781||-475.29319779278|-475.29319779278|-475.29319779278|-475.29319779278|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|446.48460445115|441.53566042262|436.9646376115|430.71368051236|430.71368051236||425.34601620243|-449.8031893111|-449.8031893111|-449.8031893111|-449.8031893111|-449.8031893111|-451.17799910977|-456.11833105567|-465.04752678874||-467.0184846952|-467.0184846952|-467.0184846952|-467.0184846952||-467.0184846952|-467.0184846952|-469.39474638921|443.03723058417|443.03723058417|443.03723058417
00277|7867|/equities/general-dynam|SnP500/R1000VALUE||-298.08053493591||-298.08053493591|-298.08053493591|-298.7849786415|-298.7849786415|-298.7849786415|-298.7849786415|-303.31719225141|-305.52855447368|-310.41838829866|-320.35188630805|300.63538077006|300.14412141299|300.14412141299|294.78452455176|293.23310514703|292.34401921448|-307.5558616122|-307.5558616122|-307.63645166384|-310.541197811|296.17679730357|296.17679730357|296.17679730357|296.17679730357|296.17679730357|296.17679730357|296.17679730357|296.17679730357|296.17679730357|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|293.91411889265|292.70876130423|292.70876130423|292.70876130423|292.70876130423|292.70876130423|288.13183748022|288.13183748022|288.13183748022|288.13183748022|286.09078733291|286.09078733291|286.09078733291|286.09078733291|286.09078733291||286.09078733291|286.09078733291|282.34547388789|282.34547388789|282.34547388789|282.34547388789|282.34547388789|282.34547388789|282.34547388789|282.27281488574|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|282.10515055135|277.26072941306|-291.44471552309|-291.44471552309|-291.44471552309|-291.44471552309|-291.54301073746|-293.03833943159|-294.28038046924||-297.1894616856|-297.1894616856|-301.2755231359|289.45255917826|289.45255917826|289.45255917826|289.45255917826|289.45255917826|289.30038651384|289.30038651384||289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384||289.30038651384|289.30038651384|289.30038651384|289.30038651384|289.30038651384|286.95464800637|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-296.71484416269|-297.00871153168|-298.6617157849|284.84589733068|284.84589733068|284.84589733068|284.84589733068|284.84589733068|283.78172693066|283.78172693066|280.90818119996|280.90818119996|279.90158866239||273.77399893152|273.70484229187|273.70484229187|273.70484229187|273.70484229187|273.70484229187|272.01038351169|270.11425601234|267.14996816041|266.34660870633|266.26415918003|266.26415918003|265.15166964469|265.15166964469|265.15166964469|265.15166964469|265.15166964469|265.15166964469|264.57703588738|264.57703588738|264.57703588738|264.33116020907|264.00341543432|264.00341543432|263.551314187|261.37293373209|259.89456087965|259.89456087965||259.89456087965|259.89456087965|259.89456087965|259.89456087965|259.89456087965|259.46839975668|257.41349842314|257.41349842314|255.19914642605|255.19914642605|255.19914642605|255.19914642605|255.19914642605|255.19914642605|251.81429308027|251.75697515375|250.81276319167|245.0891765769|-259.31773708006|-259.31773708006|-259.31773708006|-259.31773708006|-259.53425111097|-259.53425111097||-259.53425111097|-259.53425111097|250.90803389681|250.90803389681|250.90803389681|250.90803389681|250.90803389681|250.90803389681|250.90803389681||250.62504424135|249.64760334271|247.42503497091|246.65853735863||246.65853735863|246.65853735863|246.65853735863|246.65853735863|246.65853735863|246.65853735863
00278|8193|/equities/general-electric|SnP500/R1000VALUE||172.8196999254||172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|172.8196999254|170.00799991711|-184.68055154897|-184.68055154897|-184.68055154897|-184.68055154897|-184.68055154897|-184.68055154897|-186.55821795641|-186.55821795641|-191.16858201754|-192.81842195471|-194.12277734961|-194.12277734961|-194.12277734961|184.08969224067|183.89097502314|183.89097502314|183.0598731255|183.0598731255|183.0598731255|180.35235587485|178.29478360688|177.51818360464|177.51818360464|177.51818360464|177.51818360464|177.51818360464|177.51818360464|177.51818360464|177.51818360464|177.51818360464|177.51818360464|177.51818360464|175.94204424902|175.67787360134|172.52653375138|172.24892283004|168.9076369661|166.7192865365|164.49377123441|160.01950991513|-175.73099669605|-175.73099669605|-175.73099669605|-175.73099669605|-175.73099669605|-176.23832447428|164.1973240764|164.1973240764||164.1973240764|164.1973240764|161.74257288057|160.41286818273|160.12284646307|159.40748678459|159.40748678459|159.40748678459|157.9282693467|156.89499345491|156.89499345491|156.89499345491|156.89499345491|156.89499345491|156.89499345491|156.89499345491|156.89499345491|156.89499345491|156.89499345491|156.89499345491|156.89499345491|156.89499345491|156.89499345491|156.89499345491|156.89499345491|156.89499345491|156.89499345491|156.89499345491|156.89499345491|-166.82131187578|-166.82131187578|-166.82131187578|-166.82131187578|-166.82131187578|-166.82131187578|-166.82131187578|-166.82131187578|-166.82131187578|-166.82131187578|-166.82131187578|-166.82131187578||-166.82131187578|-166.82131187578|-166.82131187578|-166.82131187578|-166.82131187578|-166.82131187578|-166.82131187578|-166.82131187578|-166.82131187578|-166.82131187578||-166.82131187578|-166.82131187578|-166.82131187578|-169.51422958528|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581||156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|156.54513623581|155.70681420814|152.917011277|149.54062230512|149.14552653628|149.14552653628|149.14552653628|149.14552653628|145.76212017621|142.45554873773|141.68733201897|141.53444060244|141.53444060244|141.53444060244|141.53444060244|141.53444060244|141.53444060244|141.53444060244|141.53444060244|141.53444060244|141.27344412097|141.27344412097|141.27344412097|137.74827463636|135.35586762438|132.52502028202|132.52502028202|132.52502028202||132.52502028202|132.52502028202|131.54976094569|131.54976094569|131.54976094569|130.21489772096|128.88633960369|128.53121458506|128.53121458506|128.53121458506|128.53121458506|128.53121458506|128.53121458506|128.53121458506|128.53121458506|123.93102652735|122.08057029413|122.08057029413|122.08057029413|120.64041908766|119.12753855945|118.46251876885|117.81204007062|117.81204007062|116.44524736309|114.90133211241|113.51426040208|113.51426040208||113.51426040208|112.10259534557|109.45541659151|106.51365927364|106.44026606508|105.55520548234|105.34230586565|104.68173187615|103.57602276671|103.15119091524|102.44964680686|100.58905204153|100.15489179135|99.659419393543|99.557732418466|99.557732418466|99.557732418466|99.557732418466|99.557732418466|99.557732418466|98.807616133427|98.807616133427|98.807616133427|98.807616133427||98.807616133427|98.262301850877|98.262301850877|98.115118877746|98.115118877746|98.115118877746|98.115118877746|98.115118877746|98.115118877746||98.115118877746|98.115118877746|97.301072112562|96.854265627863||96.574918148255|95.349588788588|95.235409835041|95.235409835041|94.265991108352|93.42214149097
00279|263|/equities/general-mills|SnP500/R1000VALUE||63.440376862171||63.440376862171|-66.189362859347|-66.189362859347|-66.189362859347|-66.189362859347|-66.189362859347|-66.189362859347|-66.932346502518|-66.978717556238|-67.596882426689|-67.596882426689|-67.596882426689|-68.17278903055|-68.501778952808|-68.821589753066|-70.371766510975|-70.556174340895|-70.556174340895|-70.556174340895|-70.556174340895|-70.556174340895|-70.922972218914|-71.323578005282|-71.357032490271|-71.653923988892|-71.682138443604|-72.076818678793|-72.765355664289|-73.190395335131|-73.789883061442|-73.901408156295|-73.901408156295|-73.901408156295|-74.596006349876|-75.356678808347|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.844699468402|71.580020046|71.506971888812|70.814966154398|69.65718285276|68.657705272056||68.356340157563|67.73122229053|67.73122229053|67.584693637969|67.462436799078|66.853263143995|66.683628140002|66.233479034139|65.439416791811|65.118395071011|65.118395071011|65.118395071011|65.118395071011|64.404558934163|64.404558934163|64.404558934163|64.404558934163|64.404558934163|64.404558934163|64.404558934163|64.247840021926|63.517522575039|63.517522575039|63.054464712825|62.259127713008|62.213100363643|62.213100363643|-65.773492060604|-65.773492060604|-65.773492060604|-65.773492060604|-65.773492060604|-65.773492060604|-65.773492060604|-65.833010951209|-65.833010951209|-65.833010951209|-65.833010951209|-66.043066757176|-66.417574954534|-66.518414471441||-66.841293518072|-67.321439946499|-67.926713817903|-67.926713817903|-68.121311786229|-68.121311786229|-69.211136852452|-69.211136852452|-69.211136852452|-69.211136852452||-69.211136852452|-69.211136852452|-69.243871943387|-69.243871943387|-69.846519753042|-70.269513620407|-70.269513620407|-70.269513620407|-70.269513620407|-70.269513620407|-70.269513620407|-70.269513620407|-70.269513620407|-70.269513620407|-70.269513620407|-70.726125837996||68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|68.024289777896|67.625453664223|67.625453664223|67.337722038074|-70.690924854322|-70.690924854322|-70.690924854322|-70.690924854322|-70.690924854322|-70.690924854322|66.692007221717|66.692007221717|66.692007221717|66.692007221717|66.692007221717|66.692007221717|66.692007221717|66.692007221717|66.692007221717||66.692007221717|66.692007221717|66.692007221717|66.692007221717|66.692007221717|66.692007221717|66.692007221717|64.913342544258|63.936491088536|62.868882842061|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302||-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.067349589302|-66.06867352586|-66.06867352586|-66.368804519497|-66.41846595031||-66.41846595031|-66.41846595031|-67.119130401942|64.064485493797|64.064485493797|64.064485493797|64.064485493797|64.064485493797|64.064485493797||64.064485493797|64.064485493797|64.064485493797|64.064485493797||64.064485493797|64.064485493797|64.064485493797|64.064485493797|64.064485493797|64.064485493797
00280|239|/equities/gen-motors|SnP500/R1000VALUE||-61.536596426097||-61.536596426097|-62.803440024154|54.91729044727|53.517941273648|53.517941273648|53.517941273648|53.517941273648|53.517941273648|53.517941273648|53.517941273648|53.426324408804|52.890638927127|52.224043744035|50.806716805506|50.304684618897|49.547426837227|49.056681747768|49.056681747768|49.056681747768|49.056681747768|49.056681747768|49.056681747768|49.056681747768|49.056681747768|49.056681747768|49.056681747768|47.867703247438|46.092378828715|46.092378828715|45.580697613503|45.225497755237|44.673608286323|44.46928626425|-48.544565573408|-48.544565573408|-48.544565573408|-48.544565573408|-48.544565573408|-48.544565573408|-48.544565573408|-49.238476730513|-49.238476730513|-49.605531243404|44.971660473858|44.971660473858|44.971660473858|44.971660473858|44.971660473858|44.971660473858|44.971660473858|44.669066379373|-48.100946178291|-48.100946178291|-48.100946178291|-48.100946178291|-48.100946178291|-49.179939842062|46.742736839113|46.742736839113|46.742736839113|46.742736839113|46.742736839113||46.742736839113|46.665429670344|46.272144298565|46.021271366556|45.884188169329|44.731859730448|43.621301808584|43.382778978599|42.740865972587|42.120129985885|41.474589687007|41.203430340707|-44.258070436563|-44.258070436563|-44.258070436563|-44.258070436563|-44.258070436563|-44.258070436563|-44.258070436563|-44.258070436563|-46.10813444571|-47.957068002937|-47.957068002937|-47.957068002937|-47.957068002937|-48.337296950285|-49.345886746451|-49.959595511804|-51.731217303155|46.821531734188|46.821531734188|46.821531734188|46.697998938683|46.697998938683|46.697998938683|45.707775894937|-48.838909184777|-48.838909184777|-48.838909184777|-48.838909184777|-48.838909184777||-48.838909184777|-48.838909184777|-48.838909184777|-48.838909184777|-48.838909184777|-49.090632584187|45.968187972517|45.968187972517|45.968187972517|45.968187972517||45.968187972517|45.968187972517|45.968187972517|45.968187972517|45.968187972517|45.195880329842|43.658332414356|43.023373579939|43.023373579939|42.594229374353|42.594229374353|42.580253029337|-45.011430810357|-45.011430810357|-45.011430810357|-45.79381229973||43.390372046795|43.390372046795|43.390372046795|43.390372046795|43.390372046795|43.390372046795|43.18602578835|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.888694156541|42.706048291406|41.997831443373|-45.373637077213|-45.373637077213|-45.373637077213|-45.373637077213|-45.373637077213|-45.572991420458|42.581030730939|42.581030730939|42.581030730939|42.581030730939|42.581030730939|42.581030730939|42.581030730939|42.581030730939|42.581030730939|42.581030730939|42.581030730939|42.581030730939||42.235311592658|41.59479235393|41.100602454413|40.672892590881|40.475156806709|40.26406354242|39.096181544258|38.447420410911|38.447420410911|38.447420410911|38.447420410911|38.447420410911|38.447420410911|38.447420410911|38.447420410911|38.447420410911|38.447420410911|38.447420410911|38.447420410911|38.410642323425|38.410642323425|37.937938144395|37.649374461383|37.553194549581|37.109662297589|36.884068863505|36.718965098719|36.312383111983||36.312383111983|36.312383111983|36.312383111983|36.312383111983|36.312383111983|36.119513664095|36.119513664095|36.119513664095|36.119513664095|36.119513664095|36.119513664095|36.119513664095|36.088349829612|35.55149916642|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031||34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031|34.035283430031||34.035283430031|33.914204235001|33.863738566175|33.863738566175||33.741652733236|33.504614359968|33.389566676342|33.389566676342|33.389566676342|33.389566676342
00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE||120.06793629756||120.06793629756|120.06793629756|120.06793629756|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-125.72158967254|-127.35574765997|-127.46324806973|-127.46324806973|-127.46324806973|-127.46324806973|-128.72170894195|-129.6413437266|-132.9858869335|136.41562845741|136.25624638172|135.78416379924|135.1657419628|-140.60168574189|-140.60168574189|-140.60168574189|-140.60168574189|-140.74503499312|-140.74503499312|-142.9583750968|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-143.04435021892|-144.45164887129|-144.45164887129|-145.17738783822|-146.08814478393|-146.08814478393|-146.08814478393||-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393|-146.08814478393|-146.69793542751|-148.15017948027|137.18993487867|137.18993487867|137.18993487867|137.18993487867|137.18993487867|137.18993487867|137.18993487867|135.22936710287|134.1213791611|134.1213791611|134.1213791611|134.1213791611|134.1213791611|134.1213791611|134.1213791611|134.1213791611|134.1213791611|133.35375899763|131.07750192717|-139.39009948649|-139.39009948649|-139.39009948649|-139.88790147479|-140.47703375267|-140.47703375267||-142.62670532252|-143.24633721274|-144.60148460513|-145.10107064107|-145.10107064107|-145.5264537843|-145.5264537843|-145.5264537843|-145.5264537843|-145.5264537843||-145.5264537843|-145.5264537843|-145.5264537843|-147.89826169611|-147.89826169611|-147.89826169611|-147.89826169611|-147.89826169611|-147.89826169611|-147.89826169611|-147.89826169611|-147.89826169611|-147.89826169611|-147.89826169611|-148.30166589553|-151.64407477704||-153.26670048333|-155.0014145385|-157.7204632771|-158.17218155463|-159.76687012337|-160.92318471959|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.9281601473|153.73017719546|153.60297127078|152.8560769857|151.34509296562|-151.72324010901|-152.09137494886|-152.12348445654|-152.12348445654|-154.47553384305|-155.43559919464|-156.6324765203|-156.6324765203|-156.6324765203|-158.50774521271|150.40511875301|150.40511875301|150.40511875301||150.40511875301|150.40511875301|150.40511875301|150.40511875301|150.40511875301|150.1409820997|148.7018229656|147.94341566083|147.92560966126|147.92560966126|147.92560966126|147.92560966126|146.85400483466|145.30890334819|144.70243326497|144.70243326497|144.20814337491|144.20814337491|144.20814337491|144.20814337491|144.20814337491|144.20814337491|142.00569465159|140.86049066648|138.60055400117|137.74149710611|137.74149710611|137.74149710611||137.74149710611|137.74149710611|137.74149710611|137.74149710611|137.74149710611|136.45128911758|136.45128911758|136.45128911758|136.45128911758|136.45128911758|136.45128911758|136.45128911758|136.45128911758|136.45128911758|136.45128911758|136.45128911758|136.39387459063|136.39387459063|136.39387459063|135.92857556104|134.14264387289|133.10930729406|133.10930729406|133.10930729406||133.10930729406|133.10930729406|133.10930729406|133.10930729406|133.10930729406|133.10930729406|133.10930729406|133.10930729406|133.10930729406||133.0535326963|133.0535326963|133.0535326963|133.0535326963||133.0535326963|133.0535326963|133.0535326963|133.0535326963|133.0535326963|133.0535326963
00282|39277|/equities/global-payments|SnP500/R1000VALUE||112.86291972039||111.68213495543|111.31929988982|111.31929988982|109.71866501837|108.67129822869|108.10049844457|108.10049844457|108.10049844457|108.10049844457|108.10049844457|107.91444466593|106.86160779531|104.77650457549|104.15062066273|104.15062066273|103.38958360041|97.901940677833|-106.58351030102|-106.58351030102|-106.58351030102|-106.58351030102|-106.58351030102|-106.58351030102|-106.58351030102|-106.58351030102|-106.58351030102|-107.21517022605|-107.21517022605|-107.21517022605|-107.21517022605|-107.21517022605|-107.21517022605|-107.21517022605|-107.21517022605|-107.21517022605|-107.21517022605|-107.21517022605|-107.21517022605|-108.11280461882|-108.11280461882|-109.01181227631|-109.01181227631|-109.01181227631|-109.01181227631|-109.01181227631|-110.78146030579|-115.12528247916|105.86222206886|105.86222206886|105.86222206886|105.38079809409|105.05644325925|104.29813623787|104.29813623787|104.29813623787|104.29813623787|104.29813623787|104.29813623787|104.29813623787|104.29813623787|104.29813623787|104.29813623787||104.29813623787|104.28912609887|104.28912609887|104.28912609887|104.28912609887|103.0304161583|102.91990667302|101.81797552902|101.81797552902|101.81797552902|100.39993106876|99.20863651737|95.707148705417|93.869557851536|93.869557851536|93.869557851536|92.725623548013|-101.71951803424|-101.71951803424|-101.71951803424|-103.47279457757|96.91888415007|96.91888415007|96.91888415007|96.91888415007|96.91888415007|96.91888415007|96.91888415007|96.91888415007|96.91888415007|96.91888415007|96.91888415007|96.91888415007|94.88069986401|92.634670194631|-99.461814388503|-99.461814388503|-99.461814388503|-99.461814388503|-99.461814388503|-99.461814388503||-99.461814388503|-99.461814388503|-99.461814388503|-99.461814388503|-99.461814388503|-99.461814388503|-99.461814388503|-99.461814388503|-99.461814388503|-99.461814388503||-99.461814388503|-99.529795629967|-99.626990193778|-100.74388214687|-102.9487598907|-102.96917602873|-103.22185974492|-104.60538283282|-104.60538283282|-104.60538283282|-105.08153397169|-107.12827652654|-107.12827652654|-107.12827652654|-107.12827652654|-109.18058447||-110.71064858036|-112.02294269752|-113.67965694215|-114.04795281916|-115.5404461493|-116.75749382596|-117.1283271006|-117.68925424982|-118.38472775805|-118.65247460855|-119.47830837582|-119.75568564554|-119.75568564554|-120.80631958799|-121.56063267209|-121.78208142124|-121.78208142124|-126.24231021495|-129.71967550139|-129.71967550139|-129.71967550139|-129.71967550139|-129.71967550139|-129.71967550139|-129.71967550139|-129.71967550139|-130.72792228969|-131.34444495607|-131.60024110542|-131.60024110542|-131.60024110542|-132.38082421341|-134.09758073001|-134.28922067069|-134.28922067069|-134.28922067069|-135.82224554908|-136.6394909211|-136.83704439122|-136.83704439122||-136.83704439122|-136.83704439122|-136.83704439122|-136.83704439122|-136.83704439122|-136.83704439122|-136.83704439122|-136.83704439122|-136.83704439122|-136.83704439122|-136.83704439122|-136.83704439122|-136.83704439122|-136.83704439122|-136.85170115528|-136.85170115528|-136.85170115528|-136.85170115528|-137.39422118992|-138.42124311494|-138.94444425423|129.7458358421|129.7458358421|129.7458358421|129.7458358421|129.7458358421|129.7458358421|129.7458358421||129.7458358421|129.7458358421|129.17325509882|129.17325509882|129.17325509882|129.11118648494|129.11118648494|128.26383493173|127.63816381563|127.63816381563|127.63816381563|127.55092567101|127.55092567101|127.55092567101|125.93296839015|124.45163415556|124.42196754714|124.42196754714|124.42196754714|124.42196754714|124.42196754714|124.42196754714|124.42196754714|124.42196754714||124.42196754714|124.42196754714|124.42196754714|123.40996153377|121.88746455005|119.12814897564|119.12814897564|119.12814897564|119.12814897564||119.12814897564|119.03350103196|117.96168942765|117.96168942765||117.96168942765|117.96168942765|117.96168942765|117.96168942765|117.96168942765|117.96168942765
00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE||104.45390770679||104.36725184924|103.70903989423|103.70903989423|103.64590933341|103.64590933341|103.64590933341|103.64590933341|103.64590933341|103.64590933341|103.64590933341|103.64590933341|103.64590933341|103.64590933341|103.64590933341|103.64590933341|103.64590933341|-110.84176739037|-111.67307184338|-112.84897081719|105.11789733117|105.11789733117|105.11789733117|105.11789733117|105.11789733117|105.11789733117|104.79491693037|104.79491693037|104.79491693037|104.79491693037|104.79491693037|104.79491693037|103.88323806676|103.42905566701|103.42905566701|103.42905566701|103.42905566701|103.42905566701|103.42905566701|103.42905566701|103.42905566701|103.42905566701|103.42905566701|103.42905566701|103.42905566701|103.42905566701|102.49978285376|101.69253572428|100.97670824223|100.84253860027|100.84253860027|100.64838002026|100.19764214423|99.787345351689|99.787345351689|99.787345351689|99.787345351689|99.787345351689|99.787345351689|99.787345351689|99.787345351689|99.787345351689|98.965549750967||98.965549750967|98.419498756907|96.488269533372|96.488269533372|96.101132407957|94.760702573782|92.495780162818|91.739197180013|91.319665296586|90.965742066736|89.958042943075|89.040880454464|87.07986859578|86.689219882039|86.689219882039|86.689219882039|86.689219882039|86.689219882039|86.689219882039|86.689219882039|86.689219882039|86.689219882039|86.689219882039|86.400802429018|85.419778408273|83.779800843148|83.779800843148|83.779800843148|83.779800843148|83.779800843148|83.444549362884|83.444549362884|83.444549362884|82.218386536424|80.748208449488|79.93411956695|78.429855515198|77.133329823998|77.133329823998|77.133329823998|77.133329823998||77.133329823998|77.015404799578|77.015404799578|76.429889310531|76.429889310531|76.429889310531|76.429889310531|76.429889310531|75.067931719547|73.657320107133||73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133||73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|73.657320107133|72.665286832723|72.665286832723|72.665286832723|72.665286832723|69.870319584645|66.198690021079|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-82.603861093873|-83.339948784121|-83.339948784121|-95.150321892906|-113.42863965477|-114.57935080662|-114.57935080662|-116.5993399635|-118.04069469777|-118.04069469777|-120.03855205474|-121.75894711743||-123.15605092855|-123.17172332176|-123.81436123534|-123.81436123534|-124.02682457681|-124.45513747264|-124.68391751568|-124.68391751568|-124.68391751568|-124.68391751568|-126.27435333774|-128.67817298621|123.17262202871|123.17262202871|123.17262202871|123.17262202871|123.17262202871|123.17262202871|123.17262202871|123.17262202871|123.17262202871|123.17262202871|122.96547230637|122.96547230637|122.96547230637|122.96547230637|121.19884035352|121.19884035352||121.19884035352|121.19884035352|121.19884035352|121.19884035352|121.19884035352|119.71888803025|119.71888803025|119.71888803025|119.71888803025|119.71888803025|119.71888803025|119.71888803025|119.71888803025|119.71888803025|-124.29907794838|-124.29907794838|-124.29907794838|-124.29907794838|-124.29907794838|-124.29907794838|-124.29907794838|-124.29907794838|-124.29907794838|-124.29907794838||-124.29907794838|-124.29907794838|-124.3537016538|-124.41105340887|119.55445950962|119.55445950962|119.55445950962|119.55445950962|119.55445950962||119.55445950962|119.55445950962|119.55445950962|119.55445950962||119.55445950962|119.55445950962|119.55445950962|119.55445950962|119.55445950962|119.55445950962
00284|265|/equities/goodyear-tire|SnP500/R2000VALUE||9.6956513634934||9.2940568649784|8.9901938158807|8.9901938158807|8.7131124693937|8.7131124693937|8.7131124693937|8.7131124693937|8.7131124693937|8.7131124693937|8.7131124693937|8.7131124693937|8.7131124693937|8.7131124693937|8.6884583056841|8.4613537325764|8.2006819528898|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|7.7694289209538|-8.4610051251365|-8.4610051251365|-8.4610051251365|-8.4610051251365|-8.4610051251365|-8.4610051251365|-8.4610051251365|-8.4610051251365|-8.4610051251365|-8.4610051251365|-8.4610051251365|-8.4610051251365|-8.6022279634424|-8.8241421794834|-8.839602428006|-9.0623360798612|-9.2848178728702|-9.429030459993||-9.429030459993|-9.429030459993|-9.429030459993|-9.429030459993|-9.429030459993|-9.429030459993|-9.429030459993|-9.429030459993|-9.429030459993|-9.429030459993|-9.429030459993|-9.429030459993|-9.429030459993|-9.429030459993|-9.429030459993|-9.4555893406524|-9.5889880905829|-9.8444314544159|-9.9777014856822|-10.41577944549|-11.027532999075|-12.090591846082|11.353451119432|11.353451119432|11.353451119432|11.353451119432|11.353451119432|11.353451119432|11.353451119432|11.353451119432|11.353451119432|11.353451119432|11.045501243813|10.80055720248|-11.535547186453|-11.535547186453|-11.535547186453|-11.535547186453|-11.535547186453|-11.689496757276|-11.734996532607||-11.831755411991|-11.831755411991|-11.831755411991|-11.831755411991|-11.831755411991|-11.861950411143|-11.943278486798|-12.072257639534|-12.072257639534|-12.139175072386||-12.346861246642|-12.479845130241|-12.500383787459|-12.674834051667|-12.674834051667|-12.674834051667|-12.847593138548|-12.989547965628|-13.032013883033|-13.032013883033|-13.032013883033|-13.032013883033|-13.032013883033|-13.032013883033|-13.036682170672|11.950967106825||11.950967106825|11.950967106825|11.950967106825|11.950967106825|11.950967106825|11.950967106825|11.950967106825|11.866132412435|11.866132412435|11.811258168222|11.690287160875|11.476985560525|-12.811399036855|-12.811399036855|-12.811399036855|-12.811399036855|-12.811399036855|-12.811399036855|-12.811399036855|-12.811399036855|-12.811399036855|-12.811399036855|-13.015571836791|-13.015571836791|-13.015571836791|-13.015571836791|-13.098413154109|-13.329831236948|-13.329831236948|-13.388145572996|-13.532384747769|-13.704871939847|12.647454692537|12.647454692537|12.647454692537|12.647454692537|12.647454692537|12.647454692537|12.647454692537|12.647454692537||12.647454692537|12.258282822165|12.215127404204|12.215127404204|12.215127404204|12.215127404204|11.69291981908|-12.88812661337|-12.88812661337|-12.88812661337|-12.88812661337|-12.88812661337|-12.88812661337|-12.88812661337|-12.88812661337|-12.88812661337|-12.88812661337|-12.88812661337|-12.88812661337|-13.044584805956|-13.214538794083|-13.222821321005|-13.305912271599|-13.40841596891|-13.40841596891|-13.40841596891|-13.40841596891|-13.40841596891||-13.40841596891|-13.40841596891|-13.40841596891|-13.945462261852|13.421892119166|13.421892119166|13.421892119166|13.421892119166|13.421892119166|13.421892119166|13.421892119166|13.421892119166|13.421892119166|13.421892119166|13.421892119166|13.421892119166|12.910990821781|-14.261701426525|-14.261701426525|-14.261701426525|-14.261701426525|-14.261701426525|-14.261701426525|-14.261701426525||-14.261701426525|-14.261701426525|-14.422445440313|-14.632299075924|-14.632299075924|-14.632299075924|-14.632299075924|-14.910887862137|13.665963890823||13.665963890823|13.665963890823|13.665963890823|13.665963890823||13.635957668165|13.635957668165|13.635957668165|13.635957668165|13.635957668165|13.635957668165
00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE||-61.229522571589||-61.229522571589|-61.229522571589|-61.229522571589|-61.229522571589|-61.229522571589|-61.229522571589|-62.234521293668|-63.753456958239|-63.753456958239|-63.753456958239|-64.587147794894|-64.587147794894|-64.587147794894|-64.587147794894|59.730948250899|59.654941763491|-62.513936572946|-62.513936572946|-62.513936572946|-62.513936572946|-62.513936572946|-62.513936572946|-62.774364984669|-62.774364984669|-63.141378337186|-63.559246500384|-63.559246500384|-63.741190921543|-63.741190921543|-63.741190921543|-63.741190921543|-63.741190921543|-63.845211041501|-63.934891539507|-63.934891539507|61.017671892727|61.017671892727|61.017671892727|61.017671892727|61.017671892727|61.017671892727|61.017671892727|61.017671892727|61.017671892727|61.017671892727|61.017671892727|61.017671892727|61.017671892727|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822||60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.595211946822|60.589145498335|60.589145498335|-58.715186784839|-58.715186784839|-58.715186784839|-58.715186784839|-58.715186784839|-58.715186784839|-58.715186784839|-58.715186784839|-58.955046861741|54.992018359225|54.992018359225|54.992018359225|54.734464479068|53.684959438751|53.298902038301|53.298902038301|53.298902038301|53.298902038301|53.298902038301|52.608192424672|52.608192424672|52.595770072823|52.519794096014|52.519794096014|52.519794096014|52.519794096014|52.519794096014|52.519794096014|52.519794096014|52.519794096014||52.519794096014|51.561993083977|51.306103664|50.733448405353|50.27660899172|49.900677945987|49.610930781766|-53.177227804734|-53.177227804734|-53.177227804734||-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.177227804734|-53.469171503534|-53.469171503534|-53.640744504388||50.106369033624|50.106369033624|50.106369033624|50.106369033624|49.729515440236|49.729515440236|49.729515440236|49.729515440236|49.188349175199|48.904275920374|48.705585085002|46.313116924055|46.313116924055|46.313116924055|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488||46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.198371895488|46.162996418595|46.162996418595|46.162996418595|45.79999619868|45.21395181938|45.21395181938|-48.347422084344|-48.347422084344|-48.347422084344||-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.547866702978|-48.547866702978||-48.88112288151|45.870233729007|45.870233729007|45.870233729007|45.870233729007|45.870233729007|45.870233729007|45.870233729007|45.870233729007||45.870233729007|45.870233729007|45.749148689511|45.256552522716||44.644504354327|44.581670999321|44.581670999321|44.581670999321|44.581670999321|44.581670999321
00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE||29.745748549317||29.745748549317|29.549792969798|29.549792969798|29.549792969798|29.285880950396|28.394590381456|28.236445877947|28.236445877947|28.236445877947|28.236445877947|28.236445877947|28.236445877947|28.236445877947|28.236445877947|28.236445877947|28.236445877947|-29.697070229591|-29.697070229591|-29.697070229591|-29.697070229591|-29.697070229591|-29.697070229591|-29.697070229591|-29.822308920712|-29.822308920712|-30.10506619225|-30.472295324119|-30.688383252656|-30.895427129043|28.678644537815|28.678644537815|28.678644537815|28.678644537815|28.678644537815|28.678644537815|28.678644537815|28.678644537815|28.678644537815|28.318821774466|27.499157228451|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.197477943326|-30.323585226166|-30.730650268249|-31.109606674703|-31.314873725608|-31.72208227762|-32.070090554913|-32.518991018622||-33.116656543247|-33.179344320287|-33.179344320287|-33.293345662686|-33.293345662686|-33.293345662686|-33.293345662686|-33.485145205601|-33.485145205601|-33.485145205601|-33.485145205601|-33.525273286688|-33.525273286688|-33.602525034864|-33.968643213151|-33.968643213151|-33.969553127155|-34.021682058812|-34.021682058812|-34.021682058812|-35.3051861514|-36.196697498275|-36.196697498275|-36.196697498275|-36.196697498275|-36.196697498275|-36.196697498275|-36.196697498275|-36.295065006629|-36.907115813775|34.118005479948|34.118005479948|33.809729803023|32.779420469003|32.428799096961|-35.036332443228|-35.036332443228|-35.036332443228|-35.130370805518|-35.296144165216|-35.628669594855||-35.884703916617|-35.884703916617|-35.884703916617|-35.884703916617|-35.884703916617|-35.884703916617|-35.884703916617|-35.884703916617|-35.884703916617|-35.884703916617||-35.905194040608|-35.905194040608|-35.905194040608|-36.234722696492|-36.234722696492|-36.234722696492|-36.234722696492|-36.234722696492|-36.234722696492|-36.361644730246|-36.869050963362|-38.193643231069|-38.193643231069|-38.193643231069|-38.495156653364|-38.539884971051||-38.539884971051|-38.798762664164|-39.263070169384|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.434284000109|-39.721871884344|-40.008745546339|-41.035827816855|-41.167515456615|-41.167515456615|-41.167515456615|-41.167515456615|-41.167515456615|-41.167515456615|-41.167515456615|-41.167515456615|-41.167515456615|-41.406405011745|38.954741572694|38.954741572694|38.954741572694|38.954741572694|38.954741572694|38.954741572694|38.678601264243|38.49789068355|38.117656518506|37.621284486505|37.263927673469||37.121585871522|36.497787479271|36.497787479271|36.497787479271|36.120043228853|35.994493536141|35.644157890906|35.538509055895|35.288899815659|35.091279785479|34.448547175343|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053||-36.868836464053|-36.868836464053|-36.868836464053|-36.868836464053|34.306423967143|34.306423967143|34.306423967143|34.306423967143|34.306423967143|34.306423967143|34.306423967143|34.306423967143|34.306423967143|34.306423967143|34.306423967143|34.306423967143|33.653260779668|33.332324107808|-35.691894854129|-35.691894854129|-35.691894854129|-35.691894854129|-35.875436505809|-36.5049316719||-36.721086493592|-36.721086493592|-36.785650667725|-37.259937789174|-37.259937789174|-37.259937789174|-37.259937789174|-37.259937789174|-37.259937789174||-37.259937789174|-37.259937789174|-37.259937789174|-37.259937789174||-37.259937789174|-37.259937789174|-37.259937789174|-37.259937789174|-37.259937789174|-37.259937789174
00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE||7.7362354703493||7.7362354703493|7.7362354703493|7.566116963023|7.3915192398695|7.3511967523191|7.3511967523191|7.1627179100881|7.0985759049401|7.0353454243619|7.0353454243619|7.0353454243619|7.0353454243619|7.0353454243619|7.0353454243619|7.0353454243619|-7.5557253317718|-7.5557253317718|-7.5557253317718|-7.5557253317718|-7.5557253317718|-7.5557253317718|-7.5557253317718|-7.5557253317718|-7.5557253317718|-7.5557253317718|-7.5894340940991|6.8690575190091|6.8690575190091|6.8690575190091|6.7356196849107|6.7084190600889|6.7084190600889|6.6823825305298|6.6823825305298|6.6823825305298|6.6823825305298|6.6399807605032|6.5998627214551|6.5998627214551|6.5998627214551|6.5998627214551|6.5998627214551|6.5998627214551|6.4781808885071|6.3193677566817|6.1908350028075|6.1908350028075|6.1908350028075|6.1908350028075|6.1908350028075|6.1159280977291|6.0218641980535|6.0148491047098|5.8548325059893|5.7464374777349|5.7464374777349|5.7464374777349|5.7464374777349|5.7464374777349|5.7464374777349|5.7464374777349|5.7464374777349||5.7464374777349|5.7464374777349|5.7464374777349|5.7464374777349|5.5265972610615|5.5187185203963|5.5187185203963|5.5187185203963|5.5187185203963|5.5187185203963|5.5187185203963|5.3557979967786|5.0630535711396|5.0330429085799|5.0330429085799|5.0330429085799|4.8469925466189|-6.0345818841887|-6.0345818841887|-6.0345818841887|5.3018335926225|5.3018335926225|5.3018335926225|5.3018335926225|5.2545373558656|5.1217081149039|4.8049584490112|4.8049584490112|4.8049584490112|4.8049584490112|4.8049584490112|4.8049584490112|4.7088426596645|4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095||4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095||4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095|4.6538244506095|4.5494906132572|4.5494906132572|4.513213464703|4.513213464703|4.513213464703|4.513213464703||4.513213464703|4.4826968842709|4.4826968842709|4.4826968842709|4.4826968842709|4.4826968842709|4.4227183586981|-5.0591599406342|-5.0591599406342|-5.0591599406342|-5.0591599406342|-5.0591599406342|-5.0591599406342|-5.1525020414883|-5.1525020414883|-5.1525020414883|-5.1525020414883|-5.1525020414883|-5.1525020414883|-5.1525020414883|-5.2327798267531|-5.2467420704279|-5.2467420704279|-5.2467420704279|-5.2467420704279|-5.3402688643572|-5.3974307933998|-5.3974307933998|-5.4454788013246|-5.5688649596933|-5.6537392605414|-5.7741545559157|-5.7848940824126|-5.837814328909|-5.837814328909|-5.837814328909|-5.85983268155|-5.85983268155|-5.8964633342507|5.1379844684495||5.0860939046954|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.9080871273656|4.8567631961659|4.7334314719124|4.6963682853826|4.680131298927|4.6673681809147|4.552770225388|4.33585576678|4.2487287484351|4.1521297380488|4.1521297380488|4.1521297380488|4.1521297380488|4.1521297380488||4.1521297380488|4.1521297380488|4.1521297380488|4.1521297380488|4.1521297380488|4.1521297380488|4.1521297380488|4.1521297380488|4.1521297380488|4.1521297380488|4.1521297380488|4.1331063552541|4.1331063552541|4.1331063552541|4.0967848349327|4.0589276473515|3.9076972979962|3.8936035761392|3.8936035761392|3.8936035761392|3.8936035761392|3.8936035761392|3.8936035761392|3.8936035761392||3.8936035761392|3.8936035761392|3.8936035761392|3.8936035761392|3.8936035761392|3.8936035761392|3.8936035761392|3.8936035761392|3.8936035761392||3.8838649998281|3.8429056019886|3.8265616994549|3.7231239589772||-4.2783865092102|-4.2783865092102|-4.2783865092102|-4.2783865092102|-4.2783865092102|-4.2783865092102
00288|8259|/equities/harley-davidson|SnP500/R1000VALUE||-34.943811748311||-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-34.943811748311|-35.178286797085|-35.178286797085|-35.819206297705|-36.131894284166|-36.171399561189|-36.171399561189|-36.171399561189|-37.186189577457|-37.186189577457|-37.186189577457|-37.186189577457|-37.186189577457|-37.186189577457|-37.186189577457|-37.186189577457|-37.186189577457|-37.186189577457|-37.186189577457|-37.415209793909|-37.649679634155|-37.708532621663|-39.250657567028|-39.250657567028|35.928071318407|35.928071318407|35.928071318407|35.928071318407|35.693824829973|35.693824829973|35.693824829973|35.693824829973|35.693824829973|35.693824829973|35.459391556755|35.450431994349|34.345480790569|-37.886486624558|-37.886486624558|-37.886486624558|-38.810541151717|34.959291102576|34.959291102576|34.959291102576|34.959291102576|34.959291102576||34.959291102576|34.959291102576|34.959291102576|34.959291102576|34.959291102576|34.004628762019|34.004628762019|34.004628762019|34.004628762019|34.004628762019|34.004628762019|34.004628762019|34.004628762019|34.004628762019|34.004628762019|34.004628762019|34.004628762019|34.004628762019|34.004628762019|34.004628762019|34.004628762019|34.004628762019|34.004628762019|34.004628762019|33.476803444127|33.476803444127|33.476803444127|33.476803444127|33.476803444127|33.476803444127|33.476803444127|33.476803444127|33.197582507906|32.705092828338|32.248993362392|-34.550822068652|-34.550822068652|-34.550822068652|-34.550822068652|-34.635356480766|-34.822243932737||-34.822243932737|-34.822243932737|-35.527416352968|-35.527416352968|-35.527416352968|-35.527416352968|-35.527416352968|-35.527416352968|-35.527416352968|-35.527416352968||-35.527416352968|-35.527416352968|-35.527416352968|-36.329129886341|-36.510593531691|33.670226230631|33.670226230631|33.670226230631|33.670226230631|33.670226230631|33.670226230631|33.670226230631|-36.885740345548|-36.885740345548|-36.885740345548|-37.635823852299||-37.884285731559|-37.884285731559|-37.884285731559|-37.884285731559|-37.884285731559|-37.884285731559|-37.884285731559|-37.884285731559|-37.884285731559|-37.884285731559|-37.884285731559|-37.884285731559|-39.354074026023|-39.354074026023|-39.354074026023|-39.354074026023|-39.354074026023|-39.413415406451|-39.595460121616|-39.653654937371|-39.653654937371|-40.850981690734|-41.643670397285|-41.643670397285|-41.643670397285|-41.643670397285|-41.720990849075|-42.427489917076|-43.095545522148|-43.8239391554|-44.042153065801|-44.907394084004|40.766688757425|40.766688757425|40.766688757425|40.766688757425|40.766688757425|40.766688757425|40.766688757425|40.766688757425||40.766688757425|40.254187381815|40.254187381815|40.254187381815|40.088542077884|39.669490494049|38.343046256477|37.4517174524|37.385822695707|37.385822695707|36.873694757857|36.444651726634|36.444651726634|35.333895093314|35.333895093314|35.09599641309|35.038883140195|34.639316905989|34.21605159415|34.21605159415|34.21605159415|34.21605159415|34.21605159415|34.21605159415|34.21605159415|34.21605159415|33.940005955577|33.723361635075||33.645402113449|33.541000754581|33.141437359452|33.141437359452|33.141437359452|32.149126510877|-36.057603097381|-36.057603097381|-36.057603097381|-36.057603097381|-36.057603097381|-36.057603097381|-36.057603097381|-36.166546911918|-36.166546911918|-36.166546911918|-36.166546911918|-36.579783095008|-36.579783095008|-36.579783095008|-36.579783095008|-36.579783095008|-36.579783095008|-36.700315728327||-37.208706541998|-37.208706541998|-37.208706541998|-37.277036360435|-37.277036360435|-37.277036360435|-37.277036360435|34.391467034663|34.391467034663||34.391467034663|34.261073152054|34.137721635488|33.352465737293||32.943573753514|32.418419064589|32.418419064589|32.418419064589|32.418419064589|32.418419064589
00289|8050|/equities/hartford-finl|SnP500/R1000VALUE||118.54940370206||118.26211753029|116.54235262493|116.17206355841|114.70284283725|113.3195484277|112.49470729348|112.49470729348|112.49470729348|112.46540099795|112.46540099795|112.46540099795|112.37413448384|112.37413448384|110.49530052913|-116.87789986736|-116.87789986736|-116.87789986736|-116.87789986736|-117.23322373636|-118.48885982575|-119.74817687209|-119.88519489694|-120.4294725633|-120.4294725633|116.31975504188|116.31975504188|116.31975504188|116.31975504188|116.31975504188|116.31975504188|113.41815376611|113.41815376611|113.35130850528|113.35130850528|113.35130850528|113.35130850528|113.35130850528|113.35130850528|113.35130850528|113.35130850528|113.35130850528|112.86812132436|112.15549362335|112.15549362335|112.15549362335|112.15549362335|112.03435249143|112.03435249143|112.03435249143|112.03435249143|112.03435249143|111.72761365896|111.67549993223|111.67549993223|111.67549993223|111.67549993223|111.67549993223|111.67549993223|111.67549993223|111.67549993223|111.67549993223|111.05799184839||111.05799184839|110.14054919393|109.54838912919|109.17265497793|108.53739364003|107.46913324302|-112.47309914435|-112.47309914435|-112.47309914435|-112.47309914435|-112.47309914435|-112.47309914435|-112.47309914435|-112.47309914435|-112.47309914435|-112.47309914435|-112.47309914435|-112.47309914435|-112.47309914435|-112.91788653096|106.2206878216|106.2206878216|106.2206878216|106.2206878216|104.33743323561|102.48214508954|100.37816311574|100.37816311574|100.37816311574|100.37816311574|100.37816311574|100.37816311574|99.356345247958|-103.97902362439|-103.97902362439|-103.97902362439|-103.97902362439|-103.97902362439|-103.97902362439|-103.97902362439|-103.97902362439||99.439249243658|99.439249243658|99.439249243658|99.439249243658|99.439249243658|99.439249243658|99.439249243658|98.956941196567|98.786020149877|98.786020149877||98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877||98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|98.786020149877|97.647244204074|97.584072049271|97.584072049271|97.584072049271|97.584072049271|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-101.58678132027|-102.48181638166|-102.48181638166|-102.48181638166|-102.74479240229|-103.56755006368|-105.52255649098|99.320825158134|99.212212004424|99.212212004424|99.212212004424|99.212212004424|99.212212004424||99.212212004424|98.267456494173|97.324953779469|97.077555153118|97.077555153118|97.077555153118|96.62006046744|96.185624572655|95.454305724988|95.302835754746|95.302835754746|95.302835754746|94.445651059012|93.678501770077|93.364752018375|93.364752018375|92.626113692835|92.200174427983|92.200174427983|92.200174427983|92.200174427983|92.200174427983|92.102562163785|92.102562163785|91.431930354916|90.509422094384|89.921581461208|89.280644101321||89.202383962405|88.37931247898|87.414400550673|87.414400550673|87.414400550673|86.059337268217|86.029455155924|86.029455155924|85.914396889557|85.882400268819|85.882400268819|84.601638210293|84.601638210293|84.388488544884|83.874550153521|83.874550153521|83.568947158155|83.43660559687|82.683035268088|82.370317235809|81.124241898702|79.49825290771|79.49825290771|79.448554571325||79.448554571325|79.448554571325|79.448554571325|79.448554571325|79.448554571325|79.448554571325|79.448554571325|79.058393222154|78.298767228989||77.534471454518|77.496660423734|77.496660423734|77.496660423734||77.496660423734|77.496660423734|77.496660423734|77.496660423734|77.154621336701|77.073920806547
00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE||-65.396114716954||-65.396114716954|-65.396114716954|-65.396114716954|-65.396114716954|-65.396114716954|-65.396114716954|-65.61123761648|-66.328321345582|-67.152272206693|-67.50756579654|-68.280318485549|-68.372523452232|-69.266784192666|-69.28717814722|-69.557195147301|-70.380336368982|-70.380336368982|-70.380336368982|-70.380336368982|-70.696797349249|-70.696797349249|-70.696797349249|-71.041057774529|-72.323148724222|-73.005117624759|69.026283051599|69.026283051599|69.026283051599|69.026283051599|69.026283051599|69.026283051599|69.026283051599|69.026283051599|69.026283051599|68.960404730999|68.960404730999|68.960404730999|68.960404730999|68.960404730999|68.960404730999|68.960404730999|68.960404730999|68.655185877496|68.655185877496|68.238400974996|67.865736762102|67.865736762102|67.839152432609|67.492532260536|67.492532260536|67.418369619183|66.398480711813|66.398480711813|64.93626414164|64.93626414164|64.93626414164|64.93626414164|64.93626414164|64.93626414164|64.93626414164|64.93626414164|64.93626414164||64.93626414164|64.93626414164|64.93626414164|64.93626414164|64.93626414164|63.731703555409|63.029951294068|62.011240772264|62.011240772264|62.011240772264|61.642208951333|61.11578802888|59.736430431123|59.368915150729|59.368915150729|59.368915150729|59.368915150729|59.368915150729|59.368915150729|59.368915150729|59.368915150729|59.368915150729|59.368915150729|59.335180466006|58.152953457645|57.201720837031|57.201720837031|57.201720837031|57.201720837031|57.201720837031|57.201720837031|57.201720837031|57.201720837031|56.716910074457|-60.440034248505|-60.440034248505|-60.440034248505|-60.440034248505|-60.440034248505|-60.440034248505|-60.440034248505||-60.93624646241|-60.93624646241|-62.198051845305|-62.263458571896|-62.263458571896|-62.54625269805|-62.54625269805|-62.54625269805|-62.54625269805|-62.54625269805||-62.54625269805|-62.54625269805|-62.54625269805|-62.54625269805|-62.580806342596|-62.580806342596|-62.628211008915|-62.628211008915|-62.628211008915|-62.628211008915|-62.846900926043|-63.760585507548|-63.760585507548|-63.760585507548|-63.760585507548|-63.760585507548||-63.760585507548|-63.760585507548|-63.760585507548|-63.760585507548|-63.760585507548|-63.760585507548|-64.114262166726|-64.594620645981|-64.594620645981|-64.594620645981|-64.594620645981|60.24055125669|60.24055125669|60.24055125669|60.24055125669|60.24055125669|60.24055125669|60.24055125669|60.24055125669|60.24055125669|60.24055125669|60.24055125669|60.24055125669|54.009063245196|54.009063245196|54.009063245196|54.009063245196|54.009063245196|54.009063245196|54.009063245196|54.009063245196|54.009063245196|54.009063245196|54.009063245196|53.610067686923|52.559215457574|52.559215457574|52.559215457574|52.559215457574|52.559215457574||52.559215457574|51.742599911801|51.742599911801|51.742599911801|51.742599911801|51.57733392198|50.863702238479|50.316891816897|49.619879567671|49.414309223546|49.163498170156|49.163498170156|48.234719019222|47.986353270531|47.625221872918|47.625221872918|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746||47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.513656611746|47.232396650651|-50.988937144044|-50.988937144044|-50.988937144044|-50.988937144044|-50.988937144044|-50.988937144044|-50.988937144044|-51.819930346545||47.304556656735|47.304556656735|47.304556656735|47.304556656735|47.304556656735|47.304556656735|47.304556656735|47.304556656735|47.304556656735||47.304556656735|47.154573214911|47.154573214911|47.154573214911||47.154573214911|47.154573214911|47.154573214911|47.154573214911|46.604474630734|46.604474630734
00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH||-351.73937478518||-352.52426157763|-352.52426157763|-352.52426157763|-354.47639307236|-355.338229648|-359.5219153207|-362.10408939713|-367.39288165165|-369.38598110492|-376.77379481359|-376.77379481359|-382.81032845228|-382.86116698567|-382.86116698567|-382.86116698567|-383.16909348505|-387.42462071624|-387.42462071624|-387.42462071624|-390.00624327358|-393.20356579396|-393.20356579396|-398.42007425729|-400.52180627654|387.04536965593|387.04536965593|387.04536965593|387.04536965593|383.6042979901|382.9449327837|382.9449327837|-403.86135712287|-403.86135712287|-403.86135712287|-403.86135712287|-403.86135712287|-403.86135712287|-411.27816603604|384.9496505131|384.9496505131|384.9496505131|384.9496505131|384.9496505131|384.9496505131|384.9496505131|384.9496505131|384.9496505131|384.9496505131|379.44098910906|379.31716394228|379.31716394228|379.31716394228|379.31716394228|379.31716394228|379.31716394228|379.31716394228|379.31716394228|379.31716394228|379.31716394228|379.31716394228|379.31716394228|379.31716394228||376.01295227257|373.94938558171|373.18269235371|372.1412408802|371.37664222421|367.46461867956|362.02451493639|357.23892738971|355.44687305726|352.96374804485|351.02971041984|348.8302578748|348.47361212977|340.50845073338|340.14401988541|340.14401988541|340.14401988541|340.14401988541|340.14401988541|340.14401988541|340.14401988541|340.14401988541|337.13002840186|336.05947776531|331.67442719909|327.29101496242|322.48557462187|314.47009139029|314.24787579607|-339.65355855664|-339.65355855664|-339.65355855664|-339.65355855664|-339.65355855664|-339.65355855664|-339.65355855664|-339.65355855664|-339.65355855664|-341.4478524707|-341.69582375013|-341.69582375013||-341.69582375013|-341.69582375013|-343.45478829767|-353.54798334568|322.9422075083|322.51958571831|322.51958571831|322.51958571831|320.66815597637|320.66815597637||320.66815597637|320.66815597637|320.66815597637|320.66815597637|320.66815597637|316.58625234082|316.54437990669|315.00799262086|315.00799262086|314.19532349118|314.19532349118|314.19532349118|314.19532349118|310.42230598141|304.3078365277|304.3078365277||304.3078365277|304.3078365277|304.3078365277|304.3078365277|304.3078365277|304.3078365277|304.3078365277|303.32906056725|303.32906056725|303.32906056725|303.32906056725|298.68243791783|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-320.73893789231|-331.21846065454|-336.24065716986|318.94447486375|318.94447486375|318.94447486375|318.94447486375|318.94447486375|318.94447486375|318.94447486375|318.94447486375|318.94447486375|318.94447486375|318.94447486375||318.94447486375|317.08497627547|315.86978771974|315.86978771974|315.86978771974|315.86978771974|314.6633725993|313.12890602396|311.23259126266|311.23259126266|311.23259126266|311.23259126266|311.23259126266|311.23259126266|311.23259126266|310.84815132972|304.54544314142|299.99493512838|299.28605118113|299.28605118113|299.28605118113|299.28605118113|299.28605118113|299.28605118113|299.27840763018|297.13767026183|293.91128977931|292.2067156809||292.19802210258|291.25557064879|291.25557064879|291.25557064879|291.25557064879|291.25557064879|291.25557064879|291.25557064879|291.25557064879|291.25557064879|290.38805776026|289.71396642688|288.15995625393|283.18161168514|275.06640616671|275.06640616671|275.06640616671|275.06640616671|275.06640616671|275.06640616671|271.58656810407|270.60814231424|270.60814231424|270.60814231424||270.60814231424|269.73738123077|267.26154100783|267.0014250266|265.32241805256|262.19867095087|260.80160691047|260.45147214227|259.57885874966||259.5113954486|259.5113954486|259.5113954486|259.5113954486||259.5113954486|259.5113954486|259.5113954486|259.5113954486|259.5113954486|259.5113954486
00292|13847|/equities/hcp-inc|SnP500/R1000VALUE||20.961735665009||20.961735665009|20.679705870599|-22.241412518793|-22.241412518793|-22.241412518793|-22.241412518793|-22.241412518793|-22.241412518793|-22.593237636678|-22.996652866064|-23.424086521631|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.669623291904|21.342636863848|-22.766190225375|-22.766190225375|-22.766190225375|-22.766190225375|-22.766190225375|-22.766190225375|-22.766190225375|-22.766190225375|-22.771878117204|21.650058066188|21.650058066188|21.650058066188|21.650058066188|21.650058066188|21.650058066188|21.650058066188|21.650058066188|21.650058066188|21.650058066188|21.650058066188|21.511273115732|21.511273115732|21.511273115732|21.511273115732|21.511273115732|21.511273115732|21.511273115732|21.438081761044|21.425642002142|21.425642002142|21.425642002142|21.425642002142|21.425642002142|21.425642002142|21.425642002142|21.425642002142||21.425642002142|21.425642002142|21.425642002142|21.425642002142|21.425642002142|21.183769213399|20.879049498991|20.683711766464|20.683711766464|20.683711766464|20.683711766464|20.683711766464|20.683711766464|20.683711766464|20.683711766464|20.683711766464|20.683711766464|20.683711766464|20.683711766464|20.683711766464|20.683711766464|20.683711766464|20.683711766464|20.52245770479|20.520785872414|20.159427350297|20.159427350297|20.159427350297|20.159427350297|20.159427350297|20.159427350297|20.159427350297|20.159427350297|19.784119810809|19.561521969625|19.421134695288|19.225150144626|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343||-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343||-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-19.91449008343|-20.159370226592||19.034082680528|19.034082680528|19.034082680528|19.034082680528|19.034082680528|19.034082680528|19.034082680528|19.034082680528|18.68620372435|18.473003023427|18.303337116552|18.029818344462|17.840354919817|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.503781389148|17.503781389148|17.503781389148|17.503781389148|17.503781389148|17.503781389148||17.30364584807|16.752384449414|16.460469968512|16.460469968512|16.460469968512|16.460469968512|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.867382847572|-18.145702295066|-18.283837032054|-18.41180232144|-18.41180232144||-18.41180232144|-18.41180232144|-18.41180232144|-18.41180232144|-19.113150444744|-19.113150444744|-19.499057177171|-19.580173722163|-19.580173722163|-19.580173722163|-19.967415641033|-20.141573188794|-20.189525867052|-20.430584457789|-20.732870979745|-20.979626138071|-20.979626138071|-21.049206672366|19.234842318578|19.234842318578|19.234842318578|19.234842318578|19.234842318578|19.234842318578||19.234842318578|18.581612532042|18.581612532042|18.581612532042|18.581612532042|18.581612532042|18.581612532042|18.581612532042|18.581612532042||18.581612532042|18.581612532042|18.465402436149|18.263641807648||18.222481297764|18.222481297764|18.222481297764|18.222481297764|18.222481297764|18.222481297764
00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE||33.17610206006||33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|33.17610206006|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|32.253075678046|31.777863907478|31.305076151206|31.305076151206|31.305076151206|31.305076151206|30.288240146984|-33.628121231097|-33.628121231097|-33.628121231097|-33.628121231097|-33.628121231097|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.69592956059|-33.989921606833|-34.175829928511|-34.433921965618|-35.003523571248|-35.271972054635||-35.894967152448|-35.946319505721|-35.946319505721|-36.29600740323|-36.29600740323|-36.29600740323|-36.29600740323|-36.654172111987|-37.481304567654|-37.952137391753|-37.952137391753|-38.206758237408|-38.206758237408|-38.735708793586|-39.198668731811|-39.198668731811|-39.394572855766|-39.497521184766|-39.497521184766|-40.048928762899|-41.204495894243|-41.204495894243|-41.204495894243|-41.204495894243|-41.204495894243|-41.204495894243|-41.204495894243|-41.204495894243|-41.204495894243|-41.41125857756|37.826959154441|37.826959154441|37.826959154441|36.325285511363|35.326305368597|34.509195516567|33.808119029977|33.461411028062|-35.999489056359|-35.999489056359|-35.999489056359||-35.999489056359|-35.999489056359|-35.999489056359|-35.999489056359|-35.999489056359|-35.999489056359|-35.999489056359|-35.999489056359|-35.999489056359|-35.999489056359||-35.999489056359|-35.999489056359|-36.339685690944|-37.498003496665|-37.8002854218|-37.8002854218|-37.8002854218|-37.8002854218|-38.004068947367|-38.004068947367|-38.350575341706|-39.533039851123|-39.533039851123|-39.533039851123|-39.689780971666|-39.912749952323||-39.912749952323|-40.297350453278|-41.057350316468|-41.108628849112|-41.108628849112|-41.108628849112|-41.108628849112|-41.530121012174|-41.530121012174|-41.530121012174|-41.530121012174|-41.530121012174|-41.530121012174|-41.641465212532|-41.641465212532|-41.641465212532|-41.877390571908|-42.407457665686|-43.691567451958|-43.896973821204|-43.896973821204|-43.896973821204|40.294229105442|40.294229105442|40.294229105442|40.294229105442|40.294229105442|40.294229105442|40.294229105442|40.294229105442|40.294229105442|40.294229105442|40.294229105442|40.294229105442|40.294229105442|39.981319404674|39.97378346769|39.897435478016|38.985962960352|38.985962960352||38.985962960352|38.466597130155|38.409653807686|38.409653807686|38.191662842484|38.173530638716|37.436203069711|37.171195210377|-40.17897978715|-40.17897978715|-40.17897978715|-40.17897978715|-40.17897978715|-40.17897978715|-40.17897978715|-40.17897978715|-40.17897978715|-40.17897978715|-40.17897978715|-40.17897978715|-40.17897978715|-40.17897978715|-40.17897978715|-40.17897978715|-40.17897978715|-40.17897978715|-40.17897978715|-40.17897978715||-40.17897978715|-40.17897978715|-40.17897978715|-40.17897978715|36.152270296949|36.152270296949|36.152270296949|36.152270296949|36.152270296949|36.152270296949|36.152270296949|36.152270296949|36.152270296949|36.152270296949|32.849189851188|32.849189851188|-35.270033662135|-35.270033662135|-35.270033662135|-35.270033662135|-35.270033662135|-35.270033662135|-35.292307448182|-36.012657562664||-36.294732360402|-36.294732360402|-36.330865944269|-36.647719582853|-36.862796369456|-38.055995057317|-38.153864009004|-38.153864009004|-38.153864009004||-38.153864009004|-38.153864009004|-38.153864009004|-38.153864009004||-38.153864009004|-38.153864009004|-38.153864009004|-38.153864009004|-38.153864009004|-38.153864009004
00294|6405|/equities/henry-schein|SnP500/R1000VALUE||71.232963127522||71.232963127522|70.030384045359|70.030384045359|67.909939016257|67.909939016257|67.909939016257|67.909939016257|65.5263216378|-71.949350901382|-71.949350901382|-72.229557642161|-73.025565501516|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.905800683656|67.400613468857|67.400613468857|67.400613468857|67.400613468857|67.400613468857|67.400613468857|67.400613468857|66.214121119311|-71.675552609632|-71.675552609632|-71.675552609632|-71.675552609632|-71.675552609632|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836||-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|-72.989314793836|67.777386191435|67.777386191435|67.777386191435|67.381064218439|67.381064218439|67.178306819121|67.178306819121|67.178306819121|67.178306819121|67.178306819121|67.178306819121|67.178306819121|67.178306819121|65.416452462054|-67.643991804829|-67.643991804829|-67.643991804829|-67.643991804829|-67.643991804829|-68.016103904237|-68.466954278907|-68.466954278907||-68.466954278907|-68.466954278907|-68.466954278907|-68.466954278907|-68.927726162761|-69.526584522245|-69.526584522245|-69.526584522245|-69.526584522245|-69.526584522245||-69.526584522245|-69.526584522245|-69.526584522245|-69.635371623566|-70.341250775181|-70.656387512245|-71.743764445029|-72.483903616493|-73.183225969281|-73.244694978888|-73.453074794323|-73.453074794323|-73.453074794323|-74.085084868041|69.953817827934|69.953817827934||69.953817827934|69.953817827934|69.953817827934|69.953817827934|69.953817827934|69.953817827934|69.953817827934|68.689240013487|68.663510424275|68.663510424275|68.252784206225|68.248097156765|67.171726146541|-72.741609601815|-72.741609601815|-72.96789681099|-73.090441986169|-73.686601528686|-73.857550199365|-73.857550199365|-73.857550199365|-73.857550199365|-73.857550199365|-73.857550199365|-73.857550199365|-73.857550199365|-73.857550199365|-74.918703053144|-74.918703053144|-75.015679974796|-75.015679974796|-75.965757629873|-76.209171583919|-76.531858553123|-76.537233793234|-76.537233793234|-77.056186113886|-77.056186113886|-77.056186113886|-77.056186113886||-77.056186113886|-77.056186113886|-77.056186113886|-77.553539499235|-77.84865637244|-78.650171390521|-78.863135517035|-78.863135517035|-78.863135517035|-79.41681542705|-79.896462179008|-79.901374164411|-79.901374164411|74.586279593723|74.586279593723|74.586279593723|74.586279593723|74.586279593723|74.586279593723|74.586279593723|74.586279593723|74.586279593723|74.586279593723|74.586279593723|73.173644925507|72.26223306597|72.26223306597|72.26223306597||72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597||72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597|72.26223306597||72.26223306597|72.26223306597|71.382483693634|70.746094620531||70.414546238388|69.88836698635|69.88836698635|69.88836698635|69.88836698635|69.88836698635
00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE||-182.00552045138||-182.00552045138|-182.00552045138|-182.00552045138|-182.00552045138|-182.00552045138|-182.00552045138|-182.00552045138|-183.42890995113|-187.84490699865|170.97270993713|170.97270993713|-184.14124379853|-184.14124379853|-184.14124379853|-185.30468840841|-186.87008407757|-186.87008407757|-186.87008407757|-186.87008407757|-187.13692779723|-187.33937412041|-189.91009570815|-189.91009570815|-189.91009570815|-189.91009570815|-189.91009570815|-192.26066644167|-193.11822204006|-193.11822204006|-193.11822204006|-194.31914689157|-195.11658281277|-195.11658281277|-196.68564472143|-197.19549254361|-197.19549254361|-197.52943419288|-198.57837675755|-201.22553760414|-201.26050816081|-201.26050816081|-201.26050816081|-201.26050816081|-201.26050816081|-201.26050816081|-203.75723288348|192.99676207746|192.99676207746|192.99676207746|192.99676207746|192.99676207746|192.99676207746|192.99676207746|192.99676207746|192.99676207746|192.99676207746|192.99676207746|189.45196193285|189.03828561116|188.28192317722|188.28192317722|188.28192317722||188.28192317722|188.28192317722|188.28192317722|188.28192317722|188.28192317722|188.28192317722|188.28192317722|188.28192317722|188.28192317722|188.28192317722|188.28192317722|188.28192317722|188.28192317722|187.19395467379|187.19395467379|187.19395467379|186.89458234153|186.47737463189|186.47737463189|186.47737463189|186.47737463189|185.28151559477|185.28151559477|184.31945168818|184.31945168818|184.31945168818|184.31945168818|184.31945168818|184.31945168818|184.31945168818|184.31945168818|184.31945168818|182.07370225418|-192.70704407328|-192.70704407328|-192.70704407328|-192.70704407328|-192.70704407328|-192.70704407328|-193.07332253889|-193.07332253889||-193.99028836898|-193.99028836898|-193.99028836898|-193.99028836898|-193.99028836898|-193.99028836898|-193.99028836898|-193.99028836898|-193.99028836898|-194.58782176631||-194.94313451601|-196.42543137684|-198.59720104288|-198.59720104288|-201.59439031892|-202.23488471036|-204.29508576317|-204.29508576317|-204.29508576317|-204.29508576317|-204.29508576317|-204.29508576317|-204.29508576317|-204.29508576317|-206.5706429473|-208.0654357265||-210.58075367858|197.32023019716|197.32023019716|197.32023019716|197.32023019716|197.32023019716|197.32023019716|197.32023019716|197.32023019716|196.22997463992|191.28275329592|188.41249542239|187.28777398007|186.26031588334|184.69089167362|184.69089167362|184.69089167362|-194.12120323681|-194.12120323681|-194.12120323681|-194.12120323681|-194.12120323681|-194.12120323681|-194.12120323681|-194.12120323681|-194.12120323681|-194.12120323681|-194.12120323681|-194.61851459634|-196.21030294776|-199.10200185114|187.31146808993|187.31146808993|187.31146808993|187.31146808993|187.31146808993|187.31146808993|187.31146808993|187.31146808993|187.03538547615||187.03538547615|187.03538547615|187.03538547615|187.03538547615|187.03538547615|187.03538547615|187.03538547615|187.03538547615|185.39100327924|185.39100327924|185.39100327924|185.39100327924|185.1628397418|185.1628397418|-196.93414811795|-196.93414811795|-196.93414811795|-196.93414811795|-196.93414811795|-199.12800246623|-199.12800246623|-199.12800246623|186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.8394030287||186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.79046489951|184.89904130827|184.89904130827|184.88425905318|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244||183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|179.17441450142||-189.80161880468|-189.80161880468|-189.80161880468|-189.80161880468||-189.80161880468|-189.80161880468|-191.27921871581|-192.83698065456|-193.46609605878|-194.32510327332
00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE||141.36572215793||141.36572215793|141.36572215793|141.36572215793|141.36572215793|141.36572215793|139.73413284882|139.0743292421|139.0743292421|137.71147395172|136.71547371589|135.40424080107|135.40424080107|135.40424080107|135.40424080107|135.40424080107|135.40424080107|132.43531117509|132.43531117509|132.43531117509|132.43531117509|132.43531117509|132.43531117509|132.43531117509|132.43531117509|132.43531117509|132.43531117509|132.43531117509|132.43531117509|132.05607377977|132.05607377977|132.05607377977|132.05607377977|132.05607377977|132.05607377977|132.05607377977|132.05607377977|132.05607377977|132.05607377977|131.76674399874|131.20693774246|130.57395887401|127.72749700658|127.72749700658|127.72749700658|127.72749700658|127.72749700658|127.72749700658|127.1388913273|-134.76629718496|-134.76629718496|-134.76629718496|-134.76629718496|-134.76629718496|-134.76629718496|-134.76629718496|-134.76629718496|-136.41338776166|-137.06214095406|-137.06214095406|-139.25071071312|-141.37689848658|-142.82405122912||-143.34044714597|-143.34044714597|-143.34044714597|-143.34044714597|-143.34044714597|-143.34044714597|-143.34044714597|-143.34044714597|-143.34044714597|-143.34044714597|-143.34044714597|-143.34044714597|-143.34044714597|-143.46842945519|-143.46842945519|-143.46842945519|-143.46842945519|-143.46842945519|-143.46842945519|-145.91103011704|-150.70614233653|-156.02303316721|-156.02303316721|-156.02303316721|-156.02303316721|-156.02303316721|-156.02303316721|-156.02303316721|-157.28420006047|147.17214694422|147.17214694422|147.17214694422|145.16577779365|-152.28023697984|-152.28023697984|-152.28023697984|-152.28023697984|-152.28023697984|-152.28023697984|-152.28023697984|-152.28023697984||-152.28023697984|-152.28023697984|-152.28023697984|-152.28023697984|-152.28023697984|-152.28023697984|-152.28023697984|-152.28023697984|-152.28023697984|-152.28023697984||-152.28023697984|-152.28023697984|-152.28023697984|-153.76053637544|-155.88516634531|-155.88516634531|-156.55810337786|-156.55810337786|-156.55810337786|-157.46536740849|-157.46536740849|-158.07770748652|-158.07770748652|-158.07770748652|-158.69967545974|-159.61403874395||-159.61403874395|-159.6272666613|-160.9197404296|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|153.54920558469|151.61347939721|151.0422547366|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.87854848543|149.61437787734|149.61437787734|148.64486217193|147.94485197787|145.96059535084||144.8972689635|144.03327534349|144.03327534349|144.03327534349|142.92426789049|142.92426789049|142.92426789049|142.92426789049|142.74502852497|141.78559094598|140.93009759243|140.85279209942|140.85279209942|140.85279209942|140.85279209942|140.85279209942|140.85279209942|140.85279209942|140.85279209942|140.85279209942|140.85279209942|140.85279209942|140.85279209942|140.85279209942|139.98152251119|139.98152251119|139.61295329682|139.61295329682||139.61295329682|137.8212126096|137.8212126096|137.8212126096|137.8212126096|137.8212126096|137.8212126096|137.8212126096|137.8212126096|137.11638878008|136.31256875087|-145.01019305626|-145.01019305626|-145.01019305626|-145.01019305626|-145.01019305626|-145.01019305626|-145.01019305626|-145.01019305626|-145.01019305626|-145.11409695325|-145.42900183661|-146.71110559022|-148.53401380684||-148.69451789093|-148.69451789093|-148.9050178443|139.79926425199|139.79926425199|139.79926425199|139.79926425199|139.79926425199|139.79926425199||139.79926425199|139.79926425199|139.79926425199|139.62834899934||137.77371860115|136.8368865071|136.8368865071|135.95320204213|135.32689495566|-144.65912093628
00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE||20.661914201559||20.661914201559|20.661914201559|20.661914201559|20.488010211955|20.488010211955|20.488010211955|20.488010211955|20.488010211955|20.488010211955|20.488010211955|20.488010211955|20.488010211955|20.488010211955|20.118900824664|19.834057544203|19.440619069704|-20.76339126047|-20.76339126047|-20.76339126047|-20.76339126047|-20.76339126047|-20.76339126047|-20.76339126047|-20.76339126047|-20.76339126047|-21.036824707814|19.54669739241|19.54669739241|19.54669739241|19.54669739241|19.504108815663|19.495120584163|19.414982703559|19.414982703559|19.414982703559|19.414982703559|19.414982703559|19.153591477465|18.926145910766|18.918479680514|18.84223106641|18.84223106641|18.84223106641|18.84223106641|18.726368355955|18.32624257958|17.370713699263|17.128459917617|17.013994354172|17.013994354172|16.424215469276|16.147238476977|-18.123133210601|-18.123133210601|-18.123133210601|-18.123133210601|-18.241260082922|-19.208514511451|-19.208514511451|-19.208514511451|18.030159119082|18.030159119082||18.030159119082|17.897529741374|17.897529741374|17.897529741374|17.897529741374|17.688316182127|17.470651869234|17.225168179865|17.16403464255|17.16403464255|-18.846863142931|-18.846863142931|-18.846863142931|-18.846863142931|-18.846863142931|-18.846863142931|-18.846863142931|-18.846863142931|-19.284706853892|-19.284706853892|-20.19856376015|-20.874291627153|-20.874291627153|-20.874291627153|-21.12893403078|-21.179094028748|-21.193437788527|-21.7960427841|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047||20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047|20.16115359047||20.16115359047|19.761855816877|19.761855816877|19.555951039036|19.289667359149|18.80907539875|18.651749976814|18.405391953038|18.405391953038|18.405391953038|17.36015927318|17.36015927318|17.36015927318|17.36015927318|17.36015927318|17.36015927318||17.36015927318|17.36015927318|16.904621622333|16.823243504939|16.823243504939|16.823243504939|16.823243504939|16.72693716837|-17.729108572441|-17.729108572441|-17.729108572441|-17.729108572441|-17.729108572441|-17.729108572441|-17.729108572441|-17.729108572441|-17.729108572441|-17.990676403529|-18.133020357695|-18.133020357695|-18.133020357695|-18.133020357695|-18.1571226645|-18.1571226645|-18.19624790091|-18.384720419719|-18.385523053093|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846||-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.608931427846|-18.826590835662|-19.050657285155|-19.216285613843|17.152646884112|17.152646884112|17.152646884112|17.152646884112|17.152646884112|17.152646884112|17.152646884112|15.896474900939|15.032671574198|-15.797501732016|-15.797501732016|-15.797501732016|-15.836668201182|-15.839232585282|-15.839232585282|-15.839232585282|-15.839232585282|-15.934147514073||-16.082385872435|-16.172095085329|-16.242833603981|-16.242833603981|-16.279712103108|-16.279712103108|-16.279712103108|-16.279712103108|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.366473695008|-16.53664856086|-16.901664947247||-17.594071943203|-17.693298954335|-17.693298954335|-17.789452092613|16.397839399807|16.187775555995|16.187775555995|16.187775555995|16.187775555995||16.187775555995|16.187775555995|16.147377062907|16.147377062907||16.033752919425|15.802710647506|15.802710647506|15.802710647506|15.802710647506|15.802710647506
00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE||244.40437263996||244.40437263996|244.40437263996|244.40437263996|242.35265884963|241.60892918582|241.60892918582|241.60892918582|241.60892918582|241.60892918582|241.60892918582|241.39991307783|239.94070139696|239.94070139696|236.8509276793|235.1065817327|234.90787320343|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.1474571761|230.03384490108|228.10760514046|228.02132171792|228.02132171792|227.96904398779|226.44449728705|225.94610043342|224.26356985545|224.26356985545|224.26356985545|224.26356985545|224.26356985545|224.26356985545|224.26356985545|224.26356985545|220.40340616942|217.95156142712|217.03422935804|214.3637323301|214.3637323301|213.80517683217|210.79463482112|208.32570712003|207.83993596314|207.83993596314|207.83993596314|207.83993596314|207.83993596314|207.83993596314|207.83993596314|207.83993596314|207.83993596314|207.83993596314||207.83993596314|207.83993596314|206.43388610385|206.43388610385|206.43388610385|206.43388610385|-216.78293693218|-216.78293693218|-216.78293693218|-216.78293693218|-216.78293693218|-216.78293693218|-216.78293693218|-216.78293693218|-216.78293693218|-216.78293693218|-216.78293693218|-216.78293693218|-216.78293693218|-216.78293693218|-218.76381691467|-225.69146652764|-227.91988833197|-227.91988833197|-227.91988833197|-227.91988833197|-227.91988833197|214.59546084818|214.59546084818|214.59546084818|214.59546084818|214.59546084818|214.59546084818|214.59546084818|210.19523149527|207.53247733686|206.95748027799|205.98908561378|205.98908561378|205.98908561378|205.98908561378||205.98908561378|205.98908561378|205.98908561378|205.98908561378|205.47581504542|205.47581504542|205.47581504542|205.47581504542|205.47581504542|205.47581504542||203.63951475044|199.96002262853|198.53372376964|198.53372376964|197.60830130627|196.01705021541|196.01705021541|196.01705021541|196.01705021541|196.01705021541|196.01705021541|196.01705021541|196.01705021541|196.01705021541|196.01705021541|196.01705021541||196.01705021541|196.01705021541|196.01705021541|196.01705021541|196.01705021541|196.01705021541|196.01705021541|196.01705021541|196.01705021541|196.01705021541|195.52367575611|-207.12888836656|-207.12888836656|-207.12888836656|-207.12888836656|-207.12888836656|-207.12888836656|-207.12888836656|-207.12888836656|-207.12888836656|-207.12888836656|-207.12888836656|-207.12888836656|-207.12888836656|-207.12888836656|-208.79459852415|-211.10867324623|-212.54999898046|-214.70945033067|-216.946284765|-216.946284765|206.79857245236|206.79857245236|206.79857245236|206.79857245236|206.79857245236|206.79857245236|206.79857245236|206.79857245236|206.79857245236||206.79857245236|206.18952593041|205.5439210913|203.23978400788|203.23978400788|202.75697724644|201.06413880789|199.45182208445|199.34250971061|199.34250971061|199.34250971061|199.34250971061|197.83890815556|196.83377301031|196.83377301031|196.1829883529|196.1829883529|195.27475010719|195.27475010719|195.27475010719|195.27475010719|195.27475010719|194.34972929254|194.12247143074|193.58996476381|191.9705239319|188.22446961129|187.83663500375||186.89417919224|186.89417919224|186.89417919224|186.89417919224|186.89417919224|186.89417919224|186.89417919224|186.89417919224|186.89417919224|186.89417919224|186.89417919224|186.89417919224|186.89417919224|186.89417919224|185.37312194049|185.22416635288|183.79787811452|181.82086574337|181.82086574337|181.82086574337|179.16984909663|177.36149140077|175.99608561862|175.99608561862||175.99608561862|175.99608561862|175.99608561862|175.99608561862|175.99608561862|175.99608561862|175.99608561862|175.99608561862|175.99608561862||175.99608561862|175.28036273705|174.2647348168|174.2647348168||174.2647348168|172.79248828386|172.22271468873|172.22271468873|170.28403021347|170.28403021347
00299|6515|/equities/hologic-inc|SnP500/R1000VALUE||-82.655238198553||-82.655238198553|-82.655238198553|-82.655238198553|-82.655238198553|-82.655238198553|-82.655238198553|-83.20821703646|-83.20821703646|-83.20821703646|-83.518296334185|-84.324351593612|-84.324351593612|-84.324351593612|-84.324351593612|-84.777445638292|-84.777445638292|-84.777445638292|79.529227746733|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.577049290123|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.534490441055|78.273977534394|78.273977534394|78.273977534394|78.258312084521||78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|78.125026577436|76.962801052158|76.517002186317|75.57492983732|75.57492983732|75.57492983732|75.57492983732|75.57492983732|75.57492983732|75.57492983732|75.57492983732|75.57492983732|75.57492983732|74.454373284549|74.102356509335|73.445393646169|72.888495856312|71.730551222725|71.37587865032|-74.589230337342|-74.589230337342||-74.589230337342|-74.589230337342|-74.589230337342|-74.589230337342|-74.589230337342|-74.589230337342|-74.589230337342|-74.589230337342|-74.589230337342|-74.589230337342||-74.589230337342|-74.663812415026|-75.158126160196|-75.292359772315|-75.745731148835|-75.745731148835|-75.745731148835|-75.745731148835|-75.745731148835|-75.745731148835|-75.745731148835|-75.745731148835|-75.745731148835|-75.745731148835|-75.858034542|-76.602594617115||-77.236439019559|-77.755208207632|-78.18846667434|-78.18846667434|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.552709810089|74.44454498425|74.44454498425|74.44454498425|74.160095007575|74.160095007575|74.160095007575||74.160095007575|73.419276960863|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.587238582834|72.436375389347|72.003533263661|72.003533263661||72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|72.003533263661|71.588648155506|71.467388077108|71.327146648291|71.327146648291|71.315159822971|70.679622466333|70.060137226589|69.939102822663|69.939102822663|69.939102822663||69.939102822663|69.939102822663|69.939102822663|69.939102822663|69.939102822663|69.939102822663|69.518445207147|69.264940899245|68.332268406864||-72.077010115956|-72.077010115956|-72.077010115956|-72.077010115956||-72.077010115956|-72.077010115956|-72.077010115956|-72.077010115956|-72.077010115956|-72.077010115956
00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE||30.511101296412||30.240112678725|29.783179910667|29.493816225272|-31.141809377853|-31.141809377853|-31.141809377853|-31.141809377853|-31.141809377853|-31.748863646937|-31.748863646937|-31.748863646937|-31.781995092335|-31.781995092335|-31.781995092335|-31.982372470227|-31.982372470227|-31.982372470227|-31.982372470227|-31.982372470227|-31.982372470227|-32.13519212441|-32.289936825483|-32.449816505162|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961|30.962877613961||30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.851195138106|30.73966004386|30.623815920491|30.623815920491|30.623815920491|30.623815920491|30.623815920491|30.623815920491|30.623815920491|30.623815920491|30.623815920491|30.623815920491|30.274239542903|-31.409780747002|-31.409780747002|-31.409780747002|-31.409780747002|-31.409780747002|-31.409780747002|-31.529478768845|-31.549949041494||-31.731670990233|-31.731670990233|-31.731670990233|-31.731670990233|-31.731670990233|-31.887412431775|-32.272671949042|-32.272671949042|-32.272671949042|-32.272671949042||-32.382552101746|-32.382552101746|-32.395613726129|-32.430787572319|-32.562702640005|-32.562702640005|-32.562702640005|-32.948036113323|-32.948036113323|-32.948036113323|-33.431706762912|-33.669118299089|-33.69818675739|-34.952986375297|-36.172484547788|-36.535817206893||-36.842295608028|-36.889263110143|34.836531244049|34.836531244049|34.836531244049|34.525867447068|34.337629725326|34.191072151152|34.191072151152|34.191072151152|33.913022011615|33.772578775202|33.772578775202|33.772578775202|33.772578775202|33.772578775202|33.772578775202|33.772578775202|33.772578775202|33.772578775202|33.744275672096|33.744275672096|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.697609232243|33.417901885041||33.407111577997|33.082902728198|32.801834965942|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|32.788268051953|29.056686571804|28.948540982899|-30.514751130384|-30.514751130384|-30.514751130384|-30.514751130384|-30.514751130384||-30.514751130384|-30.514751130384|-30.514751130384|-30.927568926626|-30.927568926626|-30.927568926626|-31.329522042598|-31.729468139372|-31.834964628972|-31.907738124836|-31.959464134385|-31.959464134385|-31.959464134385|-31.959464134385|-31.959464134385|-31.959464134385|-31.959464134385|-31.959464134385|-31.959464134385|-31.959464134385|-32.399404487797|31.046752921557|31.046752921557|31.046752921557||31.046752921557|31.046752921557|31.046752921557|31.046752921557|31.046752921557|31.046752921557|31.046752921557|31.046752921557|30.79572485974||30.419692877162|30.236879643719|30.213067999421|30.213067999421||30.213067999421|30.213067999421|30.213067999421|30.213067999421|30.213067999421|30.213067999421
00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE||-18.435561438542||-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.435561438542|-18.447845534198|-18.464299268781|-18.464299268781|-18.464299268781|-18.464299268781|-18.464299268781|-18.464299268781|-18.464299268781|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|-18.631520053563|17.426189985883|17.426189985883|17.426189985883|17.426189985883|17.426189985883|17.426189985883|17.426189985883|17.346878465692|17.276532421156|17.153090858508|16.805378384115|16.623378388028|16.623378388028|16.623378388028|16.623378388028|16.623378388028|16.623378388028|16.623378388028|16.623378388028|16.623378388028|16.623378388028|16.623378388028||16.623378388028|16.33458785651|-17.414672070558|-17.414672070558|-17.414672070558|-17.414672070558|-17.414672070558|-17.414672070558|-17.414672070558|-17.414672070558|-17.414672070558|-17.414672070558|-17.414672070558|-17.414672070558|-17.454175094339|-17.454175094339|-17.454175094339|-17.454175094339|-17.454175094339|-17.454175094339|-17.82352861163|-18.281143546071|-18.636047116993|-18.636047116993|-18.636047116993|-18.636047116993|-18.636047116993|-18.872551856303|17.577141813017|17.577141813017|17.577141813017|17.577141813017|17.577141813017|17.394690287636|-18.445340157016|-18.445340157016|-18.445340157016|-18.445340157016|-18.445340157016|-18.445340157016|-18.445340157016||-18.600728541814|-18.600728541814|-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302||-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302|-18.800245545302|-18.96871684753|-18.96871684753|-18.96871684753|-18.96871684753|-18.96871684753|-18.96871684753|-18.96871684753|-19.30857408006||-19.397305037788|-19.457838935114|-19.506097015599|-19.506097015599|-19.643440653726|-19.791446801417|-19.791446801417|-19.791446801417|-19.791446801417|-19.791446801417|-19.791446801417|-19.791607349441|-19.987618836347|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.034829206863|-20.108142609507|-20.443491665423|-20.792213033636|-21.237736356479|19.893228928813|19.893228928813|19.893228928813|19.893228928813|19.893228928813|19.893228928813|19.893228928813|19.893228928813|19.893228928813|19.893228928813||19.893228928813|19.893228928813|19.893228928813|19.893228928813|19.893228928813|19.853032766192|19.730510743648|19.730510743648|19.730510743648|19.730510743648|19.730510743648|19.730510743648|19.730510743648|19.692196865242|19.692196865242|19.692196865242|19.692196865242|19.635119673844|19.635119673844|19.33541006207|19.227122350528|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187||19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187||19.033653990187|19.033653990187|19.033653990187|19.033653990187|19.033653990187|18.724164799627|18.724164799627|18.724164799627|18.724164799627||18.724164799627|18.724164799627|18.724164799627|18.511190021233||18.328320384242|18.079069940315|18.079069940315|18.079069940315|18.079069940315|18.079069940315
00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE||-39.216679642222||-39.587143021183|36.61317265767|36.271026328075|35.74947431669|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.279416585146|35.236575153336|35.039691675427|35.039691675427|34.931600505248|34.848445183851|34.367434884588|34.367434884588|34.367434884588|34.367434884588|34.367434884588|34.367434884588|34.367434884588|34.367434884588|34.367434884588|34.367434884588|34.367434884588|34.087150151509|33.410722687264|-35.753418329333|-35.753418329333|-35.753418329333|-35.753418329333|-35.753418329333|-35.753418329333|-35.753418329333|-35.753418329333|33.339150913976|33.339150913976|33.339150913976|33.339150913976|33.339150913976|33.339150913976|33.339150913976||33.339150913976|33.339150913976|33.339150913976|33.339150913976|33.339150913976|33.339150913976|33.308988413075|33.308988413075|33.308988413075|33.308988413075|33.308988413075|32.886710521093|-35.425564421227|-35.425564421227|-35.425564421227|-35.425564421227|-35.425564421227|-35.425564421227|-35.51945467178|-35.51945467178|-36.814672578087|-38.149372214957|-38.149372214957|-38.149372214957|35.713929415034|35.713929415034|35.713929415034|35.713929415034|35.713929415034|35.587232919838|35.587232919838|35.587232919838|35.587232919838|35.587232919838|34.62358956459|34.226211178334|34.176623675593|33.805328808449|33.805328808449|33.805328808449|33.805328808449||33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449||33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|33.805328808449|31.458256239535|31.458256239535||31.345751204611|31.345751204611|31.345751204611|30.694166835283|30.052714436291|29.654793943562|29.606714793486|29.57273935879|28.802766742582|28.468628607717|28.166254585018|27.831949093861|27.237720757637|-29.408601763684|-29.408601763684|-29.408601763684|-29.408601763684|-29.412992356361|-29.412992356361|-29.412992356361|-29.412992356361|-29.412992356361|-29.412992356361|-29.412992356361|-29.551286489067|-29.551286489067|-29.637590070893|-29.724592475158|-29.724592475158|-30.383157814059|-30.639064882103|-30.767439098163|-30.884885511667|28.954656882679|28.954656882679|28.954656882679|28.954656882679|28.954656882679|28.954656882679|28.954656882679||28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.858374356789|28.55705616161|28.011284215415|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151||-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.606554760151|-29.92811580677|-29.998740895801|-30.262211411323|-30.305790363777|-30.412863739385|-30.412863739385|-30.412863739385|-30.412863739385|-30.412863739385|-30.412863739385|-30.412863739385|-30.412863739385|-30.412863739385|-30.412863739385|-30.457071207247|-31.040634259341||29.15561693292|29.15561693292|29.15561693292|29.15561693292|29.15561693292|29.15561693292|29.15561693292|29.15561693292|29.15561693292||29.15561693292|29.15561693292|29.15561693292|29.15561693292||29.15561693292|29.15561693292|29.15561693292|29.15561693292|29.15561693292|29.15561693292
00303|8169|/equities/humana-inc|SnP500/R1000VALUE||278.39785138475||278.39785138475|278.39785138475|278.39785138475|269.1020539746|263.15060949163|259.8793966248|259.8793966248|259.8793966248|259.8793966248|259.8793966248|259.8793966248|259.8793966248|259.8793966248|259.8793966248|259.8793966248|253.24626731369|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-277.83378173595|-281.56968008384|-281.56968008384|-281.56968008384|-329.57825307167|-336.09674782469|-336.09674782469|-336.09674782469|-336.41584719237|-337.32347309126|-337.32347309126|-337.32347309126|-343.89682746244|-343.89682746244|-343.95576111821|-350.19332310389|-356.00759248414|-360.91788535293|-364.91987498796|-372.81524579806|-372.81524579806|-372.81524579806|-372.81524579806|-372.81524579806|-372.81524579806||-372.81524579806|-372.81524579806|-375.05665501271|-375.1629442497|-377.97823273295|-378.35823839631|-380.12172294686|-380.5702975352|-380.5702975352|-380.5702975352|-380.98533323952|-381.85389066852|-381.85389066852|-381.85389066852|-381.85389066852|-383.28319937562|-383.38467668797|-388.85241311684|-394.99324283219|-397.26833364275|-399.60577060297|-399.60577060297|-411.33031179193|369.59735655068|369.59735655068|369.59735655068|369.59735655068|369.59735655068|369.59735655068|369.59735655068|369.59735655068|369.59735655068|369.59735655068|369.05537683962|362.7426533434|356.00788123261|356.00788123261|356.00788123261|356.00788123261|356.00788123261|356.00788123261||356.00788123261|356.00788123261|356.00788123261|356.00788123261|341.42652392002|339.24391465288|337.91839923921|337.91839923921|337.91839923921|337.91839923921||337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921|337.91839923921||337.91839923921|337.91839923921|337.91839923921|336.02154392736|334.43171188055|332.90190581943|329.21074930457|322.08580977418|317.87146724041|315.78219904696|312.46765300736|304.76832762808|-328.65270103285|-328.65270103285|-328.65270103285|-328.65270103285|-328.65270103285|-328.65270103285|-328.65270103285|-330.83412026111|-335.59900928806|-337.49297913705|-337.49297913705|-337.49297913705|-337.49297913705|-337.49297913705|-337.49297913705|-337.49297913705|-337.49297913705|-337.49297913705|-337.49297913705|-339.21491662838|-339.21491662838|-339.21491662838|-339.21491662838|-339.21491662838|-339.21491662838|-339.21491662838|-341.18933912756|-363.24912771694||-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-363.24912771694|-364.43958255441|-370.55066396562|-373.77906313834|-373.863957415|-375.35962444982|-381.82716450913|-386.61912287853|-386.65331924383|-389.59819251105|-390.28295973721|-391.9177288367|-393.0280486559||-393.53852332919|-393.53852332919|-393.53852332919|-402.09279488291|-403.50978267155|-404.96032404857|-407.1779812544|-407.1779812544|-407.1779812544|-408.7574024059|-408.7574024059|-408.7574024059|-408.7574024059|-408.7574024059|-408.7574024059|-408.7574024059|-408.7574024059|-447.60044393028|-449.13860884475|-449.13860884475|-449.13860884475|-449.13860884475|-467.74182956365|-467.74182956365||-467.99979896178|-478.92217409265|-478.92217409265|-478.92217409265|-478.92217409265|-478.92217409265|-478.92217409265|-478.92217409265|-478.92217409265||-478.92217409265|-478.92217409265|-478.92217409265|-481.3713073957||-485.16108875672|-487.03009563464|-493.40051350084|-496.67973586682|-497.19221445326|-503.98023929865
00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE||17.14761074181||17.14761074181|17.14761074181|17.14761074181|16.712650311789|16.712650311789|16.712650311789|16.712650311789|16.712650311789|16.6294239373|16.6294239373|16.6294239373|16.569412036564|16.569412036564|16.241250068349|16.241250068349|15.984722382937|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.876586552218|14.827873940551|14.558749034763|14.384721096754|14.115245934328|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122|14.003404054122||14.003404054122|13.782582081111|13.77180829396|13.721515447885|13.721515447885|13.560294874277|-14.471712604764|-14.471712604764|-14.471712604764|-14.471712604764|-14.471712604764|-14.471712604764|-14.471712604764|-14.471712604764|-14.471712604764|-14.471712604764|-14.471712604764|-14.471712604764|-14.471712604764|-14.471712604764|-14.985791753402|14.222418836619|14.222418836619|14.222418836619|14.135798511533|14.090665298069|14.067695781969|14.067695781969|14.067695781969|13.857995003885|13.693327977068|13.450364406248|13.32262739356|13.042363317097|12.874848479788|12.618165407756|12.432406012856|-13.219040782452|-13.219040782452|-13.219040782452|-13.219040782452||-13.219040782452|-13.219040782452|-13.219040782452|-13.219040782452|-13.219040782452|-13.219040782452|-13.219040782452|-13.219040782452|-13.219040782452|-13.219040782452||-13.219040782452|-13.219040782452|-13.219040782452|-13.272823235724|-13.405308861464|-13.405308861464|-13.791732040743|-14.189702475181|-14.195405835048|-14.195405835048|-14.195405835048|-14.195405835048|-14.195405835048|-14.195405835048|-14.195405835048|-14.35423750217||-14.35423750217|-14.475808295224|13.584033189981|13.584033189981|13.584033189981|13.584033189981|13.575869651601|13.549855280767|13.354562018591|13.342013065769|13.297792479676|13.265602903545|13.14821313362|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|-14.035931154768|13.141549411819|13.141549411819|13.141549411819|13.141549411819|13.141549411819|13.100055446675|13.023855871658|13.023855871658|13.023855871658|13.023855871658|13.023855871658||13.023855871658|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.693695928314|12.678551198883|12.622629162023|12.622629162023|12.391321443132|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339||12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.130674250256|12.100905995763|12.100905995763|12.100905995763|12.100905995763|12.100905995763|12.100905995763|12.100905995763|12.100905995763|12.100905995763||12.100905995763|12.100905995763|12.100905995763|12.100905995763|12.091284280791|12.064050782621|12.064050782621|12.064050782621|12.064050782621||12.064050782621|12.064050782621|12.064050782621|12.064050782621||12.064050782621|12.064050782621|12.064050782621|12.064050782621|12.064050782621|12.064050782621
00305|7907|/equities/intercontintlex|SnP500/R1000VALUE||-163.83631250025||-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.83631250025|-163.86034098335|-165.80593120465|161.33590939962|160.4071258276|160.26512821176|160.06514557709|159.9607961577|159.9607961577|159.9607961577|159.9607961577|159.58044581138|159.58044581138|159.58044581138|159.58044581138|157.0821634368|156.99438657473|156.99438657473|156.99438657473|156.99438657473|156.99438657473|156.99438657473|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.61424237833|156.52232394162|156.52232394162|156.52232394162|156.52232394162|156.52232394162|156.52232394162|156.52232394162|156.52232394162|156.52232394162|155.77480098873||155.46462650791|155.46462650791|155.46462650791|154.95125092947|154.78027057078|153.62919128633|151.92021230301|151.33247093183|150.58385492941|149.99288629581|148.72598599383|148.34164628926|147.70516342524|146.76277458438|146.76277458438|146.76277458438|146.76277458438|146.76277458438|146.76277458438|146.76277458438|146.76277458438|146.76277458438|146.76277458438|146.3522422818|145.34194098884|144.78187636727|143.72003673256|143.72003673256|143.72003673256|143.37272052518|143.37272052518|143.37272052518|143.37272052518|142.84085527781|142.69751205419|142.69751205419|140.49779764783|137.92032312433|135.82144798516|135.82144798516|134.90754652905||134.90754652905|132.81856306145|132.81856306145|132.81856306145|132.81856306145|132.81856306145|132.81856306145|132.81856306145|131.58459805417|131.58459805417||131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417||131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.58459805417|131.41955342744|129.93561814067|127.88615040651|127.88615040651|127.88615040651|127.3551653212|-134.23073052612|-134.23073052612|-134.23073052612|-134.23073052612|-134.23073052612|-135.24081430664|-135.47329637993|-136.94485737481|-136.94485737481|-136.94485737481|-137.16261195363|-137.16261195363|-137.16261195363|-137.16261195363|-137.16261195363|-137.16261195363|-137.16261195363|-139.41901884279|-139.51794883599|-139.51794883599|-139.83601370774|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675||134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|134.08620717675|133.91566158637|133.91566158637|133.91566158637|133.91566158637|133.91566158637|133.91566158637|133.30014212283|133.30014212283|133.30014212283|133.10293264028|131.9387633715|131.9387633715||131.9387633715|131.38662459165|129.62791916298|129.14866827063|129.14866827063|127.84186170423|127.2214058541|124.44026244233|124.44026244233|124.44026244233|124.44026244233|124.44026244233|124.44026244233|124.44026244233|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384||123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384|123.6310610384||123.6310610384|123.47118066088|122.07575557779|121.18250940189||119.77445790884|118.10384027293|118.0676415738|118.0676415738|117.7568440364|117.7568440364
00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE||-93.099336600503||-93.099336600503|-93.099336600503|-93.099336600503|-93.099336600503|-93.099336600503|-93.099336600503|-93.099336600503|-93.099336600503|-95.091488282107|-97.105541247155|-97.241156280069|-98.153626032388|-98.153626032388|-98.153626032388|-98.153626032388|-99.354577986969|-103.72554309343|-104.15399112788|-104.15399112788|-104.47665468948|101.03130966987|101.03130966987|101.03130966987|101.03130966987|101.03130966987|101.03130966987|101.03130966987|101.03130966987|101.03130966987|101.03130966987|101.03130966987|100.60145501921|100.07465961634|100.07465961634|100.07465961634|100.07465961634|100.07465961634|100.07465961634|100.07465961634|100.07465961634|100.07465961634|100.07465961634|100.07465961634|100.07462340658|99.419858204718|99.374290929233|99.055881166894|98.598588548369|98.598588548369|98.598588548369|98.598588548369|98.598588548369|98.177321524826|98.167020050914|98.08597195382|98.08597195382|98.08597195382|98.08597195382|98.08597195382|98.08597195382|98.08597195382|98.08597195382||97.245521256604|96.393359393189|95.638730387235|-101.16953123901|-101.16953123901|-101.16953123901|-101.16953123901|-101.16953123901|-101.16953123901|-101.16953123901|-101.16953123901|-101.16953123901|-101.16953123901|-101.16953123901|-101.16953123901|-101.16953123901|-101.16953123901|-101.16953123901|94.247106815099|94.247106815099|94.247106815099|94.247106815099|94.247106815099|94.247106815099|93.201785909599|-99.257248002027|-99.257248002027|-99.257248002027|-99.257248002027|-99.257248002027|-99.257248002027|-99.257248002027|-99.257248002027|-99.257248002027|-99.257248002027|-99.257248002027|-99.257248002027|-99.257248002027|-99.257248002027|-99.257248002027|-99.257248002027||-99.257248002027|-99.257248002027|-99.257248002027|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471||93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471||93.511849332471|93.511849332471|93.511849332471|93.511849332471|93.511849332471|92.829828607395|91.457588155353|91.38118908445|91.38118908445|91.253542291234|91.151164120116|90.49379122884|89.553103586379|87.075112179853|82.261237281271|81.378041101504|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|81.164093405694|80.47232988884|80.300920471107|80.161319886197|80.161319886197|80.161319886197|80.161319886197|80.161319886197|80.161319886197||79.70424542002|77.704636196535|77.704636196535|77.704636196535|77.704636196535|77.704636196535|77.630150481773|77.261979458156|77.261979458156|76.319104936801|76.319104936801|76.319104936801|75.385947946136|73.818275614386|-80.893841360667|-80.893841360667|-80.893841360667|-80.893841360667|-80.893841360667|-80.893841360667|-80.893841360667|-80.893841360667|-83.092796122579|-83.092796122579|-83.092796122579|-83.092796122579|-83.092796122579|77.534475244276||77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023||77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023||77.216527504023|77.216527504023|76.697431945869|76.697431945869||76.379537370546|75.864493606569|75.864493606569|75.864493606569|75.864493606569|75.864493606569
00307|102907|/equities/markit-ltd|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE||265.37146425899||265.37146425899|263.66273916131|263.66273916131|261.69173445137|261.69173445137|261.69173445137|261.69173445137|261.69173445137|261.69173445137|261.69173445137|261.69173445137|261.69173445137|261.69173445137|261.69173445137|261.69173445137|261.69173445137|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|253.47153234676|249.72726006193|247.27862405428|246.3187562056|244.91619768789|244.91619768789|244.91619768789|244.16026629551|244.16026629551|241.84529727415|241.01551683768|241.01551683768|241.01551683768|241.01551683768|241.01551683768|241.01551683768|241.01551683768|241.01551683768|241.01551683768||241.01551683768|-253.14580359636|-253.14580359636|-253.14580359636|-253.14580359636|-253.14580359636|-253.14580359636|-253.14580359636|-253.14580359636|-253.14580359636|-253.14580359636|-253.14580359636|-253.14580359636|-253.14580359636|-254.25478251972|-254.89975699891|-254.9026807289|-254.9026807289|-254.9026807289|-254.9026807289|-254.9026807289|-254.9026807289|-254.9026807289|-254.9026807289|-254.9026807289|-254.9026807289|-254.9026807289|-254.9026807289|242.4366101885|242.4366101885|242.4366101885|242.4366101885|242.4366101885|238.85123757789|235.2227614662|232.85168110232|-244.64144956651|-244.64144956651|-244.64144956651|-244.81438427041|-245.59348106462||-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339||-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339|-245.97413397339|-249.48014482422||-250.90487961154|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-253.00965982998|-255.53379341324|-258.83198861237|-258.96504005527|-258.96504005527|-259.93477147526|-260.19847969999|-260.19847969999|-260.19847969999|-260.19847969999|-260.30165126578|-262.08155004466|-263.67561278834|-265.15139553299|-265.15139553299|-269.33099462975|-269.81694308905|259.90776412959|259.90776412959|259.90776412959|259.90776412959|259.90776412959|259.90776412959|259.90776412959||259.90776412959|259.90776412959|259.90776412959|259.90776412959|259.90776412959|259.44750857877|256.647476159|256.647476159|256.647476159|255.08342239109|255.08342239109|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675||-264.50163702675|-264.50163702675|-264.50163702675|-264.50163702675|-265.43951288723|-265.43951288723|-265.43951288723|-265.80723088507|-265.80723088507|-265.80723088507|254.97378175931|254.97378175931|254.97378175931|254.97378175931|253.09365440162|253.08182499974|251.02536660398|-261.51099401053|-261.51099401053|-261.51099401053|-261.51099401053|-261.51099401053|-261.63722065351|-261.88635326383||-262.27197298589|-262.27197298589|-263.41910420063|254.86713792229|254.86713792229|254.86713792229|254.86713792229|254.86713792229|254.86713792229||254.86713792229|254.86713792229|254.86713792229|253.90403664271||252.52060522151|249.33512850946|248.55749650737|248.32942523714|247.55603048267|247.00665306451
00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE||99.730114433917||99.730114433917|99.730114433917|99.730114433917|98.930903645648|98.930903645648|98.930903645648|98.930903645648|98.930903645648|98.930903645648|98.930903645648|98.930903645648|98.809338909932|97.814820349822|97.207303643899|97.127001471737|95.795001024911|-100.93731365122|-100.93731365122|-101.41681690495|95.728612176456|95.728612176456|95.728612176456|95.728612176456|95.728612176456|95.728612176456|95.728612176456|95.728612176456|95.728612176456|95.728612176456|95.728612176456|95.331889407022|95.331889407022|95.331889407022|93.73716884725|93.73716884725|93.73716884725|93.73716884725|93.73716884725|93.285190117278|92.063610672242|92.063610672242|92.063610672242|92.063610672242|92.063610672242|92.063610672242|92.063610672242|92.063610672242|90.969569973688|90.156746127584|89.369442650983|87.830493394213|86.007214272108|-92.935316008301|-92.935316008301|-92.935316008301|-92.935316008301|-92.935316008301|-92.935316008301|-92.935316008301|-92.935316008301|-94.176464418539|-95.718849557382||-95.995220338015|-95.995220338015|-95.995220338015|-96.054134963517|-96.299357287874|-96.299357287874|-96.299357287874|-96.299357287874|-96.299357287874|-96.299357287874|-96.299357287874|-96.299357287874|-96.299357287874|-96.299357287874|-96.299357287874|-96.299357287874|-96.299357287874|-96.299357287874|-96.299357287874|-96.299357287874|-97.855901577727|-102.1107765333|94.225267352681|94.225267352681|94.225267352681|94.225267352681|94.225267352681|94.225267352681|94.225267352681|93.974101140907|93.974101140907|93.974101140907|93.974101140907|93.974101140907|92.768451137466|91.087163522423|89.842125339178|-95.363399466168|-95.363399466168|-95.363399466168|-95.363399466168||-95.363399466168|-95.363399466168|-95.363399466168|-95.363399466168|-95.363399466168|-95.363399466168|-95.363399466168|-95.363399466168|-95.363399466168|-95.363399466168||-95.363399466168|-95.363399466168|-95.363399466168|-95.363399466168|-95.363399466168|-95.363399466168|-95.363399466168|-95.363399466168|-95.363399466168|-95.363399466168|-95.363399466168|-96.716143471566|90.566383078146|90.566383078146|90.566383078146|90.566383078146||90.566383078146|90.516953294719|90.516953294719|89.196615450078|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.253680398837|-94.474087585757|-95.34065338169|-95.676907179471|90.805518504934|90.805518504934|90.805518504934|90.805518504934|90.805518504934|90.805518504934|90.805518504934|90.805518504934|90.805518504934|90.805518504934|90.805518504934|90.805518504934||90.805518504934|90.805518504934|90.805518504934|90.805518504934|90.188350859567|90.092340459741|88.073708417588|87.504155441124|87.504155441124|87.504155441124|87.504155441124|87.504155441124|87.504155441124|87.504155441124|87.504155441124|87.504155441124|87.504155441124|87.504155441124|87.504155441124|87.113288133231|86.438446834093|86.438446834093|86.438446834093|86.438446834093|86.438446834093|86.438446834093|86.438446834093|86.438446834093||86.438446834093|83.308549274345|82.33894323126|82.039379847092|82.039379847092|82.031531400198|81.081150340498|80.23155328903|79.13704099961|79.13704099961|78.901155157309|77.769621605587|77.188606150003|77.188606150003|76.380117079784|76.040968626924|75.764655557151|75.736559407441|75.673436573661|75.673436573661|74.749751015412|74.719530280344|74.719530280344|74.719530280344||74.719530280344|74.719530280344|74.719530280344|74.719530280344|74.719530280344|74.719530280344|74.719530280344|74.719530280344|74.719530280344||74.719530280344|74.719530280344|74.254201447425|73.491889039077||72.874044885677|72.145114189697|72.145114189697|72.145114189697|71.729333167106|71.729333167106
00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE||55.542155596049||55.542155596049|55.542155596049|55.542155596049|55.023280666493|55.023280666493|55.023280666493|55.023280666493|55.023280666493|55.023280666493|55.023280666493|55.023280666493|55.023280666493|55.023280666493|55.023280666493|55.023280666493|55.023280666493|53.533643455663|52.70738232948|51.39598012873|50.446642832718|-49.069949203727|-49.069949203727|-49.069949203727|-49.069949203727|-49.069949203727|-49.069949203727|-49.069949203727|-49.069949203727|-49.069949203727|-49.468143596093|-49.468143596093|-49.468143596093|-49.468143596093|-49.468143596093|-49.468143596093|-50.007660695623|-50.092957837395|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.409838982283|47.051210531326|46.952177825605|46.687420543736|46.097133089774|46.07989661502|46.07989661502|46.07989661502|46.07989661502|46.07989661502|46.07989661502|46.07989661502|46.07989661502||46.07989661502|46.07989661502|46.07989661502|46.07989661502|46.07989661502|45.621551591017|45.128946814115|44.74938534054|44.277649225491|43.89912617394|43.280905045329|43.280905045329|43.280905045329|43.280905045329|43.280905045329|43.280905045329|43.280905045329|43.280905045329|43.280905045329|43.280905045329|43.280905045329|43.280905045329|43.280905045329|43.280905045329|43.280905045329|43.280905045329|43.277007661|43.277007661|43.277007661|43.277007661|42.801677900039|42.743252442372|-45.790534492168|-45.790534492168|-45.790534492168|-45.790534492168|-45.790534492168|-45.790534492168|-46.146705728806|-46.288284202458|-46.644760869213||-46.946820963495|-46.946820963495|-46.946820963495|-46.946820963495|-46.946820963495|43.503617771034|43.503617771034|43.47874101838|43.067768735166|43.067768735166||42.357519647011|41.663791304911|41.663791304911|41.628100322446|41.527575135907|41.527575135907|41.527575135907|41.527575135907|41.527575135907|41.527575135907|41.527575135907|41.527575135907|41.527575135907|41.527575135907|41.527575135907|41.527575135907||41.167029514004|39.583364210845|38.069833626867|38.069833626867|38.05148110403|37.318311532486|36.562567216543|36.35285364962|35.834838092066|35.816301896871|35.816301896871|35.816301896871|35.195187059819|35.195187059819|33.870763001375|-36.618345726144|-36.618345726144|-36.618345726144|-36.618345726144|-36.618345726144|-36.618345726144|-36.797606243703|-37.204480141295|-37.204480141295|-38.080535431584|-38.275594627284|-38.478438601917|-38.857150857124|-39.658501961135|-40.363769781324|36.999269625893|36.999269625893|36.999269625893|36.999269625893|36.999269625893|36.999269625893|36.999269625893|36.999269625893|36.999269625893|36.999269625893||36.999269625893|36.999269625893|36.999269625893|36.999269625893|36.618630459299|36.158480170027|36.098312062969|33.961967252785|33.961967252785|33.961967252785|33.961967252785|33.961967252785|33.961967252785|33.944407117691|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816|33.738377826816||33.113244526298|-35.526785268658|-35.526785268658|-35.526785268658|-35.526785268658|-35.526785268658|-35.526785268658|-35.526785268658|-35.526785268658|-35.629760307596|-36.233623445615|-37.595970088226|-37.983009776903|36.016629879955|36.016629879955|36.016629879955|36.016629879955|36.016629879955|36.016629879955|36.016629879955|36.016629879955|36.016629879955|36.016629879955|36.016629879955||36.016629879955|35.787644378878|35.746272396752|35.626690254949|35.493545702588|35.096734336808|35.096734336808|35.096734336808|35.096734336808||35.096734336808|35.096734336808|35.096734336808|35.096734336808||35.096734336808|35.096734336808|35.096734336808|35.096734336808|35.096734336808|35.096734336808
00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE||-18.507300852709||-18.507300852709|-18.507300852709|-18.507300852709|-18.507300852709|-18.507300852709|-18.507300852709|-18.578111541462|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.294702381497|17.091197166846|16.791760720595|16.654179667747|16.553791008215|16.553791008215|16.553791008215|16.553791008215|16.553791008215|16.553791008215|16.553791008215|16.553791008215|16.553791008215|16.553791008215|16.553791008215|16.553791008215|16.393268754991|16.222121177525|16.222121177525|15.994856448538|15.931785366675|15.905317913317|-16.86210974774|-16.86210974774|-16.86210974774|-16.86210974774|-16.86210974774|-16.86210974774|-17.03567758226|-17.264502956068|-17.384169050495|16.059619901339|16.059619901339|16.059619901339||16.059619901339|16.059619901339|16.059619901339|16.059619901339|16.059619901339|15.764021871002|15.448322101523|15.448322101523|15.448322101523|15.448322101523|15.318413412228|15.229347612742|-16.814811328671|-16.814811328671|-16.814811328671|-16.814811328671|-16.814811328671|-16.814811328671|-16.814811328671|-16.814811328671|-17.641456396074|16.053666736497|16.053666736497|15.89856873015|15.89856873015|15.89856873015|15.568965281154|15.534579631046|15.534579631046|15.534579631046|15.534579631046|15.534579631046|15.534579631046|15.346476524357|15.227474072779|15.065215620981|15.065215620981|14.509406020891|-15.617834529128|-15.617834529128|-15.617834529128||-15.617834529128|-15.617834529128|-15.617834529128|-15.617834529128|-15.617834529128|-15.617834529128|-15.617834529128|-15.617834529128|-15.617834529128|-15.617834529128||-15.617834529128|-15.617834529128|-15.734488391044|-15.919202397229|-15.919202397229|-15.919202397229|-16.026058645118|-16.042564784011|-16.134110344313|-16.134110344313|-16.134110344313|-16.134110344313|-16.134110344313|-16.134110344313|-16.134110344313|15.21957863574||15.21957863574|15.21957863574|15.21957863574|15.21957863574|15.21957863574|15.21957863574|15.21957863574|15.21957863574|14.92592052624|14.574911426674|14.317680119552|-15.585958782738|-15.585958782738|-15.585958782738|-15.585958782738|-15.585958782738|-15.585958782738|-15.585958782738|-15.585958782738|-15.69839687448|-15.69839687448|-15.69839687448|-15.707107862954|-16.122403128417|-16.432774166224|-16.432774166224|-16.432774166224|-16.432774166224|-16.432774166224|-16.746138259169|-16.87570939726|-17.160787907644|15.727545937143|15.727545937143|15.697944488821|15.697944488821|15.697944488821|15.56401415473|15.56401415473|15.56401415473||15.56401415473|15.232793390815|-16.41154483656|-16.41154483656|-16.41154483656|-16.41154483656|-16.41154483656|-16.41154483656|-16.433938861996|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.478269437596|-16.535577672108|-16.772585914514|-16.829850042991|-16.829850042991|-16.829850042991||-16.954925246068|-16.954925246068|-16.954925246068|-16.954925246068|-16.954925246068|-16.954925246068|-16.954925246068|-16.954925246068|-16.954925246068|-16.954925246068|-17.287194935292|-17.291327970789|-17.482030252137|-17.622950822687|-17.707167818122|-17.735048462897|-17.735048462897|-17.735048462897|-17.900742057882|-17.900742057882|-17.900742057882|-17.900742057882|-17.99665737585|16.894766206794||16.894766206794|16.894766206794|16.894766206794|16.894766206794|16.894766206794|16.894766206794|16.894766206794|16.894766206794|16.894766206794||16.894766206794|16.894766206794|16.81529571751|16.582829287087||16.399809734066|16.240712841787|16.240712841787|16.240712841787|16.178013916852|16.150015641189
00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE||28.659458336592||28.50106460227|28.420349562316|27.934276329311|27.159752036501|-29.306860740436|-29.306860740436|-29.306860740436|-29.306860740436|-30.210401437297|-30.879333705388|-30.911481771958|-31.042613572806|-31.042613572806|-31.042613572806|-31.042613572806|-31.042613572806|-31.042613572806|-31.042613572806|-31.351792303423|-31.4600468385|-31.836441224126|-31.993239681455|-31.993239681455|-31.993239681455|-32.080543143922|-32.080543143922|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.213641106624|-32.770711938031|30.989827695046|30.989827695046|30.989827695046|30.989827695046|30.989827695046|30.989827695046||30.989827695046|30.895640866131|30.844323811896|30.842858299025|-32.413035887831|-32.413035887831|-32.413035887831|-32.413035887831|-32.413035887831|-32.413035887831|-32.413035887831|-32.413035887831|-32.413035887831|-32.413035887831|-32.413035887831|-32.413035887831|-32.413035887831|-32.413035887831|-32.413035887831|-32.413035887831|29.612502148949|29.612502148949|29.612502148949|29.136946840642|28.596607706678|28.321785632915|28.197839980973|28.197839980973|28.197839980973|28.197839980973|28.197839980973|28.197839980973|28.197839980973|28.197839980973|-30.15846638125|-30.15846638125|-30.15846638125|-30.15846638125|-30.15846638125|-30.15846638125|-30.177184363667||-30.200351328104|-30.200351328104|-30.510946373641|-30.787162467837|-30.81517990099|-30.836501507236|-30.836501507236|-30.836501507236|-30.836501507236|-31.085557942339||-31.133119906262|-31.204283642273|-31.204283642273|-31.581704377577|-31.785776655671|-31.785776655671|-32.032529028253|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997||-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.241522209997|-32.575954040327|-32.575954040327|-32.815226749621|-33.071919551649|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318||-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.193221666318|-33.443578828156|-33.474035301728|-33.474035301728|-33.474035301728|-33.474035301728|-33.474035301728|-33.474035301728|-33.474035301728||-33.474035301728|-33.474035301728|-33.474035301728|-33.474035301728|-33.474035301728|-33.474035301728|31.741913137075|31.741913137075|31.741913137075|31.741913137075|31.741913137075|31.741913137075|31.741913137075|31.741913137075|31.391015910701|31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255||31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255|31.261478116255||31.261478116255|31.261478116255|31.26136321728|31.171514083993||31.039459813581|31.009250383789|31.009250383789|31.009250383789|31.003922415877|31.003922415877
00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE||72.981333410923||72.981333410923|72.981333410923|72.981333410923|-78.855051814385|-78.855051814385|-78.855051814385|-78.855051814385|-80.035614025668|-81.054018669742|-82.703905614899|-84.594337181566|-86.751208945908|79.617486020123|79.617486020123|79.617486020123|79.287675879835|78.560877691641|78.560877691641|78.560877691641|78.560877691641|78.560877691641|78.560877691641|73.265171566423|72.237138261195|71.345963678011|71.345963678011|71.345963678011|71.345963678011|71.345963678011|71.345963678011|71.345963678011|71.345963678011|71.345963678011|69.877179473913|69.747546279368|69.747546279368|69.747546279368|69.747546279368|69.747546279368|69.747546279368|69.747546279368|69.747546279368|69.747546279368|69.747546279368|67.540052930445|66.043534622186|66.043534622186|64.954694190624|64.954694190624|64.954694190624|63.557854351073|63.462078819308|62.112310579125|-67.724361437969|-67.724361437969|-67.724361437969|-67.724361437969|-68.499978403706|-70.244068733474|-71.101812803768|-71.513682113778|-72.634093322899||-74.329547288844|-74.403814063352|-74.403814063352|-74.403814063352|-74.403814063352|-74.403814063352|-74.403814063352|-74.403814063352|-74.403814063352|-74.403814063352|-74.403814063352|-74.403814063352|-74.403814063352|-74.41110570377|-74.41110570377|-75.634462965262|-76.181347569637|-77.622463449055|-77.622463449055|-78.565515977601|-83.171410117392|-86.775453075042|-89.733283025546|-92.372681221086|84.532120926836|84.532120926836|84.532120926836|84.532120926836|84.532120926836|84.532120926836|84.532120926836|84.532120926836|84.532120926836|84.532120926836|84.304025049186|83.748361131854|81.933739897617|-87.20530787752|-87.20530787752|-87.20530787752|-87.20530787752||-87.20530787752|-87.20530787752|-87.20530787752|-87.20530787752|-87.20530787752|-87.20530787752|-87.20530787752|-87.677999113131|-87.677999113131|-87.677999113131||-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-88.682429471698|-90.212144179572||-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.044260488213|-91.771400542459|-91.987897584715|-91.987897584715|-92.340742563505|-92.340742563505|-92.340742563505|-92.340742563505|-92.340742563505|-92.340742563505|-92.340742563505|-93.146420547718|-93.146420547718|-93.146420547718|-93.146420547718||-93.146420547718|-93.146420547718|-93.146420547718|-93.146420547718|-93.146420547718|-93.146420547718|-93.146420547718|-93.146420547718|-93.492494503356|-93.492494503356|-93.548180154257|-93.548180154257|-93.548180154257|-93.548180154257|-93.548180154257|-93.548180154257|-93.548180154257|-93.548180154257|-93.548180154257|-93.548180154257|-93.548180154257|-93.548180154257|-93.581890286846|-93.581890286846|-94.105435466152|-94.96723667116|-94.96723667116|-95.686099115688||-98.16816231021|-98.564153226912|-98.564153226912|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-104.35038358935|-105.33709401299||-106.81397587784|-106.81397587784|-107.935805395|-108.77724388218|-108.77724388218|-108.77724388218|-108.77724388218|-110.74292890867|103.92043107613||103.92043107613|103.92043107613|103.92043107613|103.34581198807||101.7836780031|101.47417203383|101.47417203383|101.46324561919|99.712771048821|99.712771048821
00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE||116.41210719197||116.35789586271|-124.10004909065|-124.10004909065|-124.10004909065|-124.10004909065|-124.10004909065|-124.10004909065|-124.10004909065|-124.10004909065|-124.89227705561|-126.24745611275|-126.24745611275|-126.24745611275|-126.24745611275|-126.24745611275|-129.4287772082|-129.61846590615|-129.61846590615|-130.14830277579|121.77533867103|121.77533867103|121.77533867103|121.77533867103|121.39093306045|119.34715082888|118.45155610988|118.45155610988|118.45155610988|118.45155610988|117.73133097699|116.54592356208|116.08491806987|114.0621293916|113.24403147054|112.70664453301|112.70664453301|111.58038434417|111.58038434417|111.58038434417|111.58038434417|111.58038434417|111.58038434417|111.58038434417|111.58038434417|111.58038434417|111.58038434417|110.19527082235|110.19527082235|110.19527082235|110.19527082235|110.19527082235|110.19527082235|110.19527082235|109.90947331092|107.83052559584|107.20557805585|107.20557805585|107.20557805585|107.20557805585|107.20557805585|107.20557805585|107.20557805585||107.20557805585|107.20557805585|107.20557805585|107.20557805585|107.20557805585|106.31014232157|105.17553646828|103.51541702245|102.3071250065|101.3884738401|100.49806182887|100.49806182887|100.49806182887|100.49806182887|100.49806182887|100.49806182887|100.49806182887|100.49806182887|100.49806182887|100.49806182887|100.49806182887|100.08506868179|95.530078652783|94.816499519324|94.816499519324|94.816499519324|94.816499519324|94.816499519324|94.816499519324|94.151371640559|94.151371640559|94.151371640559|94.151371640559|93.204857157994|91.237061711736|90.548782279692|90.548782279692|89.200313491515|88.701458739894|87.345566690284|87.345566690284||86.952016764567|85.736125448993|85.158920804722|85.158920804722|84.357136770601|83.745999249546|83.745999249546|83.745999249546|83.745999249546|83.745999249546||83.20833175351|82.984787644263|82.984787644263|82.984787644263|82.984787644263|81.686426680746|80.659644808441|79.464603121711|78.626779008389|77.783786864017|77.783786864017|77.783786864017|77.783786864017|77.783786864017|77.783786864017|77.783786864017||77.783786864017|77.783786864017|77.783786864017|77.783786864017|77.783786864017|77.783786864017|77.783786864017|76.975752189131|75.059025103134|75.059025103134|75.059025103134|74.050667535747|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.32871523134|-79.358958510434|-79.358958510434|-79.358958510434|-80.322453476627|-80.555507847158|-81.226118507747|-81.355129284731|76.250854201341|76.250854201341|76.250854201341|76.250854201341|76.250854201341|76.250854201341|76.250854201341||76.250854201341|76.250854201341|76.250854201341|76.250854201341|76.250854201341|76.250854201341|76.076219522598|76.076219522598|76.076219522598|76.076219522598|76.076219522598|76.076219522598|76.076219522598|76.076219522598|76.076219522598|74.6024648477|74.064405420241|73.556302720706|73.556302720706|73.556302720706|72.794780817738|70.432913837434|70.432913837434|70.432913837434|68.943155776131|67.085728233244|-69.479791982635|-69.479791982635||-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.479791982635|-69.485791055873|-70.111960378633||-70.111960378633|-70.111960378633|-70.494330710269|-70.494330710269|-70.494330710269|-70.494330710269|-70.494330710269|-70.494330710269|67.313104230562||67.313104230562|67.23845458737|67.02494574378|66.456048232428||66.108946515577|65.490262231078|65.490262231078|65.490262231078|64.863066461633|64.863066461633
00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE||-144.41673884423||-144.41673884423|-144.41673884423|-144.41673884423|-144.41673884423|-144.41673884423|-144.41673884423|-145.88887442517|-148.96878973555|-148.96878973555|-152.58643875205|142.02754279038|140.5598266968|140.5598266968|140.5598266968|140.5598266968|140.5598266968|136.90703352215|136.90703352215|136.90703352215|136.90703352215|136.90703352215|136.90703352215|136.90703352215|136.90703352215|136.90703352215|136.90703352215|136.90703352215|136.90703352215|135.89920889803|134.69467170447|132.85408452053|132.04315241729|131.77184188537|130.83559259253|130.83559259253|130.83559259253|130.83559259253|130.83559259253|130.83559259253|128.62779568387|125.81283345435|124.1659232799|123.80194088527|122.27710338774|121.99222348733|119.93593103139|117.63973322674|117.03987556877|116.263461817|115.89222138535|-123.53511099756|-123.53511099756|-123.53511099756|-123.53511099756|-123.53511099756|-123.53511099756|-125.19381741781|-125.19381741781|-125.19381741781|-126.72109507741|119.56172065943|119.56172065943||119.56172065943|119.56172065943|119.26838416972|119.26838416972|119.26838416972|-123.5652563153|-123.5652563153|-123.5652563153|-123.5652563153|-123.5652563153|-123.5652563153|-123.5652563153|-123.5652563153|-123.5652563153|-123.5652563153|-123.5652563153|-123.5652563153|-123.5652563153|-123.5652563153|-123.5652563153|-125.37934695475|-125.37934695475|-125.37934695475|-125.37934695475|-125.37934695475|-125.37934695475|-125.37934695475|-125.37934695475|118.48825844664|118.48825844664|118.48825844664|118.48825844664|118.48825844664|116.03626642115|114.169282806|112.70975906328|-118.4702380013|-118.4702380013|-118.4702380013|-118.4702380013|-118.4702380013||-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682||-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682|-118.77701035682|-119.31380325193||-119.31380325193|-119.31380325193|-119.31380325193|-119.31380325193|-119.31380325193|-119.7921568115|-119.8346394653|-120.62377517697|-121.34548958669|-122.20492012114|-122.89419503983|-122.89419503983|-122.89419503983|-123.87235581169|-123.87235581169|-123.87235581169|-123.87235581169|-123.87235581169|-123.87235581169|-123.87235581169|-123.87235581169|-123.87235581169|-124.66459970219|-125.2620578935|-125.2620578935|-125.2620578935|-125.31395808086|-125.3859182025|-125.39124018892|-125.59627079733|-125.59627079733|-125.59627079733|-125.59627079733|-126.57960260983|-127.71495626895|122.53485833201|122.53485833201|122.53485833201|122.53485833201|122.53485833201||122.53485833201|121.31630877425|120.4065392066|120.4065392066|120.4065392066|120.4065392066|119.49687424979|119.49687424979|119.49687424979|119.49687424979|119.49687424979|119.49687424979|117.73364725468|117.7010756438|117.7010756438|117.7010756438|117.04610006893|117.04610006893|117.04610006893|117.04610006893|117.04610006893|117.04610006893|116.63885200618|116.63885200618|116.63885200618|116.63885200618|116.63885200618|116.63885200618||116.63885200618|115.29613122011|114.64072401241|114.64072401241|114.64072401241|113.50075724075|112.35582947676|111.77274645638|110.82799507591|110.09104482083|110.09104482083|110.09104482083|110.09104482083|110.09104482083|109.15043535661|108.81618171744|107.21177054569|106.72033427739|106.01132290654|105.5136427321|105.5136427321|105.5136427321|105.5136427321|105.5136427321||105.5136427321|103.75468936651|-109.34928723749|-109.34928723749|-109.34928723749|-109.34928723749|-110.06741016635|-110.2610090919|-110.66385531204||-110.66385531204|-110.66385531204|-110.66385531204|-110.66385531204||-110.66385531204|-110.66385531204|-110.66385531204|-110.66385531204|-110.66385531204|-110.66385531204
00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE||-194.26463830616||-194.26463830616|-194.26463830616|-194.26463830616|-194.26463830616|-194.26463830616|-194.26463830616|-196.60403757786|181.62174534484|181.62174534484|181.62174534484|181.62174534484|181.62174534484|181.62174534484|180.33564809413|180.33564809413|180.33564809413|170.80572397015|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|169.52217227734|164.52797414767|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905||163.68508443905|163.68508443905|163.68508443905|163.68508443905|163.68508443905|161.82202900861|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.25773708202|-176.50192697156|160.81416384834|160.81416384834|158.31351372554|155.82279265538|-165.33578969565|-165.33578969565|-165.33578969565|-166.07603326276|-166.07603326276||-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276||-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-166.07603326276|-167.37892262621||-167.84337574959|-167.84337574959|-169.58050237232|-171.60389715359|-174.70182552521|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.29503463475|-175.46171128714|-175.91300898089|-178.50056044805|-179.89146473395|-183.17273598233|-183.62415695763|-183.86935797118|-183.86935797118|-183.86935797118|-196.2787271118|-197.86500106622|-197.86500106622|-200.98472357645|-201.82913367896|-205.4240443723|-205.61924058279|-205.61924058279|-205.61924058279|-205.61924058279|-205.61924058279|-205.61924058279||-205.61924058279|-205.61924058279|-205.61924058279|-205.61924058279|-205.61924058279|-205.61924058279|-205.61924058279|-205.61924058279|-206.09502666616|-209.43964161501|-210.60465499677|-213.94348517301|-214.31943417525|-215.23436801671|-215.5172151466|-215.5172151466|-215.5172151466|-215.5172151466|-218.24884985772|-219.14322875985|-219.14322875985|-219.14322875985|-219.14322875985|-219.14322875985|-219.14322875985|-219.14322875985|-219.14322875985|-219.27692481156||204.78556080664|204.78556080664|203.23673016059|203.21664226776|203.21664226776|200.46098781432|199.18609699503|198.81399371111|194.77999185946|192.83832285235|192.83832285235|192.83832285235|192.83832285235|192.83832285235|192.77420969743|192.77420969743|192.54881232683|192.54881232683|192.54881232683|190.26812429896|-201.80067697448|-201.80067697448|-201.80067697448|-201.80067697448||-202.04913722328|-202.04913722328|-202.04913722328|-202.04913722328|-202.04913722328|-202.04913722328|-202.04913722328|190.03058054551|190.03058054551||190.03058054551|190.03058054551|190.03058054551|190.03058054551||190.03058054551|190.03058054551|190.03058054551|190.03058054551|190.03058054551|190.03058054551
00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE||74.963189482676||74.845490111231|74.645296778354|74.645296778354|73.013108057085|71.752062897222|70.302828438359|70.302828438359|70.302828438359|70.302828438359|70.302828438359|70.302828438359|69.843982075563|69.843982075563|67.075458355061|67.075458355061|67.075458355061|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|63.627531997907|62.494698622213|62.09300094444|61.004946134692|60.092449245963|60.092449245963|60.092449245963|59.761194717127|59.495214156793|59.373016229919|58.243208935699|58.243208935699|58.243208935699|58.243208935699|58.243208935699|58.243208935699|58.243208935699|58.243208935699|58.243208935699|57.740475604756|57.439417889629|56.744630869798|56.36458932975|-60.006169804447|-60.006169804447|-60.006169804447|-60.006169804447|-60.390190027944|-60.950840280444|-60.950840280444|56.152499648892|56.152499648892|56.152499648892||56.152499648892|55.403886023454|55.090846093011|55.090846093011|55.090846093011|54.633718737311|54.020243389018|53.449157430737|53.376461455372|53.376461455372|53.128284015217|-57.340295463607|-57.340295463607|-57.340295463607|-57.340295463607|-57.340295463607|-57.340295463607|-57.340295463607|-57.340295463607|-57.340295463607|-59.247549328324|54.870186223516|54.870186223516|54.156872632249|53.619302619545|53.353114089534|52.942122791148|52.942122791148|52.942122791148|52.942122791148|52.942122791148|52.942122791148|52.942122791148|52.705135714055|51.848485296568|50.931926852687|50.159919242311|49.247687317981|48.613819733873|48.339244038546|48.123387556855||48.123387556855|47.222814380664|46.931882235229|46.746536410319|45.612539676016|43.458377546824|43.458377546824|43.458377546824|43.390836732815|43.390836732815||42.883150119727|-45.965933494057|-45.965933494057|-45.965933494057|-45.965933494057|-45.965933494057|-46.53381504426|-47.138683153629|-47.631388483781|45.179617730307|45.179617730307|45.179617730307|45.179617730307|45.179617730307|45.179617730307|45.179617730307||45.179617730307|45.179617730307|45.179617730307|45.179617730307|45.179617730307|45.155299600171|45.155299600171|44.633110505792|44.184086436661|44.184086436661|44.083428933259|43.581587449307|43.43470724276|43.43470724276|42.963007589747|41.948343114245|41.249967913469|41.249967913469|41.249967913469|41.249967913469|41.249967913469|41.249967913469|41.249967913469|41.249967913469|-43.930794971927|-43.930794971927|-43.930794971927|-43.930794971927|-43.930794971927|-44.912772200412|-44.912772200412|-45.790858398882|-46.065980637367|-46.065980637367|-46.065980637367|-46.065980637367|-46.065980637367|-46.065980637367|-46.065980637367|43.538003127686||43.538003127686|43.538003127686|43.195729515505|43.195729515505|43.195729515505|43.042477578534|41.890669260437|41.708156664593|41.708156664593|41.708156664593|41.708156664593|41.708156664593|41.571287030889|41.1371433231|41.1371433231|40.557380673263|40.402014622686|40.402014622686|40.181126790573|39.800449890622|39.800449890622|39.800449890622|39.800449890622|39.800449890622|39.800449890622|39.42272201592|38.99694876305|38.99694876305||38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.99694876305|38.901608304092|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445||38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445|38.688597347445||38.688597347445|38.688597347445|38.590108079056|38.069009960074||37.393067241133|36.682853142884|36.54261315362|36.428804617583|36.428804617583|36.428804617583
00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE||113.40094436113||113.40094436113|113.40094436113|-115.29210297271|-115.29210297271|-115.29210297271|-115.29210297271|-115.29210297271|-115.29210297271|-115.29210297271|-117.66809492548|-117.66809492548|-119.15008838437|-119.15008838437|-119.15008838437|-119.15008838437|-119.15008838437|-119.15008838437|-119.15008838437|-119.15008838437|-119.33035325148|-119.33035325148|-121.0201162667|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481|-121.73093114481||-121.73093114481|-121.73093114481|-122.65158722782|115.12600075875|115.12600075875|114.98222199716|114.71793503573|114.71793503573|114.41736883378|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|114.27437613726|112.52986466355|109.92040482569|108.4282243628|-114.74699834278|-114.74699834278|-114.74699834278|-114.74699834278|-114.74699834278|-114.74699834278||-114.74699834278|-114.74699834278|-114.74699834278|-114.74699834278|-114.74699834278|-114.74699834278|-116.98948766538|-116.98948766538|-116.98948766538|109.01561216014||109.01561216014|109.01561216014|109.01561216014|109.01561216014|109.01561216014|109.01561216014|109.01561216014|109.01561216014|108.61183901515|-113.43433456559|-113.43433456559|-113.43433456559|-113.43433456559|-113.43433456559|-113.43433456559|-115.36648135868||-116.13886849844|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|110.15867980658|109.80702658427|108.91314221237|-116.80340456803|-116.80340456803|-116.80340456803|-117.16655980038|-117.43701278819|-118.40334693208|-120.66816744555|-122.34268225287|-123.58298236634|-123.95775701498|-124.89028360551|-126.84885705517|-128.14711675476|-128.14711675476|-128.14711675476||-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.14711675476|-128.43290699667|-130.30573133568|-131.57169476384|-131.57169476384|-131.63839812184|-131.63839812184|-132.00951659761|-132.00951659761|-132.00951659761|-132.00951659761|-132.00951659761|-132.11394095173|-132.11394095173||-132.11394095173|-133.46743578106|-134.83659144673|126.67763510809|126.67763510809|126.67763510809|126.67763510809|126.67763510809|126.67763510809|126.67763510809|126.67763510809|125.91014513556|125.47739362257|125.04957483129|125.04957483129|125.04957483129|123.96753168037|123.96753168037|123.96753168037|123.96753168037|123.96753168037|123.96753168037|123.96753168037|123.96753168037||123.96753168037|123.96753168037|123.96753168037|123.96753168037|123.96753168037|123.96753168037|123.96753168037|123.96753168037|121.25938722746||119.78665163403|118.96116767862|118.2521304658|118.10546143259||118.10546143259|118.10546143259|118.10546143259|118.10546143259|118.10546143259|118.10546143259
00319|8217|/equities/johnson-controls|SnP500/R1000VALUE||80.575157649387||80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|80.575157649387|78.121566462373|76.436181465625|74.84909462028|74.117212502553|74.117212502553|74.117212502553|74.117212502553|74.117212502553|74.117212502553|74.117212502553|74.091877156125|74.091877156125|74.091877156125|74.091877156125|74.091877156125|74.091877156125|73.869930240096|73.869930240096|73.869930240096|73.869930240096|73.733991536549|73.733991536549|73.733991536549|73.733991536549|73.733991536549|73.733991536549|73.733991536549|73.733991536549|73.733991536549|73.733991536549|73.669159687284|72.818511950444|71.888900319151|71.71928272359|71.180532880541|69.99053611961|69.99053611961|-73.20161776793|-73.20161776793|-73.20161776793|-73.20161776793|-73.20161776793|-73.20161776793|-73.20161776793|-73.20161776793|-73.768466899262|68.305923135504|68.305923135504|68.305923135504||68.305923135504|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.62274485656|-71.917343823315|-71.917343823315|-71.917343823315|-71.917343823315|-71.917343823315|-71.917343823315|-71.917343823315|67.481039658297|67.481039658297|67.481039658297|67.481039658297|67.481039658297|67.481039658297|67.481039658297|-70.230176962934|-70.230176962934|-70.230176962934|-70.230176962934|-70.230176962934|-70.230176962934|-70.230176962934||-70.230176962934|-70.230176962934|-70.542971758404|-70.752367790293|-70.752367790293|-70.974301664643|-72.277822908295|-72.277822908295|-72.277822908295|-72.937833755267||-72.937833755267|-73.493204718445|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964|69.420942791964||69.420942791964|68.599382727968|68.290981656564|67.500529891489|67.500529891489|65.16833824758|65.16833824758|64.007039649004|63.242543969677|62.417876122314|61.738939150526|61.397154340428|60.601282024032|-64.910014307865|-64.910014307865|-64.910014307865|-64.910014307865|-65.788351019631|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|63.306954412426|62.856063238741|62.66859648743||62.66859648743|62.003718302412|61.926120896246|61.926120896246|61.926120896246|61.926120896246|61.322914489006|60.831016098896|60.792850851393|60.570613198122|60.102310715605|59.440298674824|58.960728540999|58.960728540999|58.960728540999|58.303588327414|57.86287650427|57.247409624336|57.247409624336|56.635455443327|56.597727592195|56.248865135737|55.991517605857|55.046407874509|54.943784272322|54.453373100635|53.396116606687|-57.596296664019||-57.596296664019|-57.596296664019|-57.596296664019|-57.596296664019|-57.596296664019|-57.596296664019|-57.596296664019|-57.596296664019|-57.596296664019|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-57.604756431777|-58.180286916316||54.430128835086|54.430128835086|54.309097685685|54.242340471965|54.242340471965|54.242340471965|54.242340471965|54.242340471965|54.242340471965||54.242340471965|54.129433599792|54.129433599792|53.229924484184||52.556584353901|-56.368074849496|-56.368074849496|-56.368074849496|-56.368074849496|-56.368074849496
00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE||-37.200310101992||-37.200310101992|-37.200310101992|-37.200310101992|-37.200310101992|-37.200310101992|-37.200310101992|-37.200310101992|-38.032567305572|-38.814242145758|-39.261471303575|-39.261471303575|-39.387746528644|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.68500590523|38.627785102083|38.610905907716|38.610905907716|38.586738107339|38.586738107339|38.527207584001|38.473994335434|38.473994335434|38.473994335434|38.473994335434|38.473994335434|38.473994335434|38.473994335434|38.473994335434|38.473994335434|38.473994335434|38.473994335434|38.473994335434|38.333704419546|38.333704419546|38.333704419546|38.333704419546|38.333704419546|38.333704419546|38.333704419546|38.283559847333|38.266956785263|38.266956785263|38.266956785263|38.266956785263|38.266956785263|38.266956785263|38.266956785263|38.266956785263|38.266956785263|38.266956785263|38.266956785263||38.266956785263|38.266956785263|38.226180156735|38.226180156735|38.148687420957|38.148687420957|38.148687420957|38.148687420957|38.148687420957|38.120207745358|38.046841893511|37.950156832091|37.920379391854|37.920379391854|37.744864719383|37.605405879542|37.479615821358|37.439385138084|37.041282982881|36.943648809918|36.839053148173|36.725893014164|36.71960300151|36.616227718895|36.476442984737|36.476442984737|36.476442984737|36.476442984737|36.476442984737|36.476442984737|36.476442984737|36.385215419307|36.349128981182|36.322769573944|36.322769573944|36.322769573944|36.118631817254|35.943202205668|35.854113468605|35.818459282405|35.62778949673||35.62778949673|35.62778949673|35.530877430517|35.212919375718|34.878800230357|34.72721813127|34.72721813127|34.72721813127|34.690799373218|34.654882505878||34.654882505878|34.643596293973|34.643596293973|34.643596293973|34.580607337474|34.49479258443|34.49479258443|34.481851805565|34.481851805565|34.481851805565|34.481851805565|34.481851805565|34.401504557792|-35.424799188442|-35.424799188442|-35.424799188442||-35.424799188442|-35.468620184936|-35.468620184936|-35.468620184936|-35.473302242672|-35.473302242672|-35.473302242672|-35.473302242672|-35.515612890892|-35.527091256129|-35.527091256129|-35.527091256129|-35.626767519831|-35.795020822816|-35.808321046594|-35.808321046594|-35.808321046594|-35.808321046594|-35.808321046594|-35.808321046594|-35.808321046594|-36.114246421129|-36.611940230562|-36.754932445104|-36.939367764322|-36.942631925839|-37.062367984208|-37.163186360899|-37.225763216618|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633||-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.311172123633|-37.395192062283|-37.586878577233|36.701225006692|36.701225006692|36.701225006692|36.701225006692|36.701225006692|36.701225006692|36.653025852434|36.567378386299|36.567378386299|36.567378386299|36.567378386299|36.567378386299|36.567378386299|36.428964643473|36.428964643473|36.428964643473||36.428964643473|36.428964643473|36.426626449155|36.369987279699|36.369987279699|36.369987279699|36.369987279699|36.369987279699|36.369987279699|36.369987279699|36.369987279699|36.369987279699|36.369987279699|36.369987279699|36.343649874952|36.343649874952|36.343649874952|36.343649874952|36.343649874952|36.343649874952|36.343649874952|36.343649874952|36.343649874952|36.343649874952||36.343649874952|36.229612786269|36.064846099191|35.253163510752|28.78323743762|28.615260924103|28.615260924103|28.428273877835|28.319505795824||28.319505795824|28.319505795824|28.310191671774|28.310191671774||28.302157023136|28.08873389923|28.08873389923|28.08873389923|28.08873389923|28.08873389923
00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE||80.292506299561||80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.289285931153|80.282361730581|80.282361730581|80.262904838992|80.158221885312|80.01774901455|79.943607744302|79.928527872167|79.928527872167|79.871144657226|79.868349004228|79.868349004228|79.868349004228|79.868349004228|79.868349004228|79.868349004228|79.763718843945|79.649623318082|79.649623318082|79.63791637461|79.584071053848|79.546491517431|79.546491517431|79.546491517431|79.423879718126|79.281535359821|79.116146958096|78.856280128407|78.703910042621|78.703910042621|78.703910042621|78.59203929955|78.59203929955|78.59203929955|78.59203929955||78.59203929955|78.509486516916|78.49387119501|78.383751214535|78.218610883853|77.943456995378|77.631616340622|77.24346090527|76.941347400035|76.59705256498|76.246727191476|75.790249942705|75.286946533968|69.156108489804|69.156108489804|68.682712781983|68.682712781983|68.682712781983|68.682712781983|67.744964428033|58.836902639695|57.449058132512|56.131487475262|56.131487475262|56.131487475262|56.131487475262|56.131487475262|56.131487475262|56.131487475262|56.131487475262|56.131487475262|56.131487475262|56.131487475262|-58.89505022464|-58.89505022464|-58.900567835671|-58.900567835671|-58.900567835671|-58.900567835671|-59.007296900068|-59.084776300097||-59.638640079128|-59.651267644682|-60.415734446738|-60.415734446738|-60.415734446738|-60.415734446738|-60.806788321318|-60.806788321318|-60.806788321318|-60.806788321318||-60.806788321318|-60.806788321318|-61.401985243495|-61.66609560509|-61.905292287551|-61.905292287551|-61.905292287551|59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696||59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696|59.124303690696|58.824226450153|58.294740316833|58.294740316833|58.15970931844|57.364322791563|57.364322791563|57.364322791563|57.364322791563|55.980579580858|55.980579580858|55.980579580858|55.980579580858|55.980579580858|55.380467679269|55.380467679269|55.025797395978|54.836983779109|54.836983779109|54.836983779109|54.836983779109|54.836983779109|54.836983779109|54.836983779109|54.836983779109|54.836983779109|54.836983779109|54.759587183048|54.759587183048|54.759587183048|54.759587183048|54.370651340539||54.254612075019|53.375125367032|-56.257363705898|-56.257363705898|-56.257363705898|-56.257363705898|-56.257363705898|-56.257363705898|-56.257363705898|-56.257363705898|-56.284848536677|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|53.305193299835|52.896566096138|52.896566096138|-56.233914397951||-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.233914397951|-56.856306525067|-56.944228141391|-57.020758912391|-57.352042831124||54.946619840595|54.946619840595|54.946619840595|54.946619840595|54.946619840595|54.946619840595|54.946619840595|54.946619840595|54.024854284892||53.318171826082|52.896301630556|52.420333415733|52.419155235386||52.419155235386|52.419155235386|52.419155235386|52.419155235386|52.419155235386|52.419155235386
00323|8105|/equities/keycorp-new|SnP500/R1000VALUE||18.686265517609||18.686265517609|18.686265517609|18.686265517609|18.140961171672|18.000511488964|17.879372503927|17.879372503927|17.879372503927|17.846835083664|17.846835083664|17.846835083664|17.844912534511|17.844912534511|17.815064848581|17.815064848581|17.815064848581|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.487266108301|16.434962957995|15.995325098676|15.995325098676|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.701219908842|15.688308432285|15.688308432285|15.688308432285|15.688308432285|15.688308432285|15.688308432285|15.688308432285|15.688308432285|15.688308432285|15.688308432285|15.688308432285|15.688308432285|15.688308432285||15.688308432285|15.619214559676|15.619214559676|15.619214559676|15.619214559676|15.389405066306|15.177543900215|15.177543900215|15.177543900215|15.058937679622|14.78520980024|14.714314044525|14.714314044525|14.714314044525|14.714314044525|-15.571532763899|-15.571532763899|-15.571532763899|-15.571532763899|-15.571532763899|-16.09503676037|15.101813842185|15.101813842185|15.101813842185|15.073403730798|15.0337818892|14.98398661708|14.98398661708|14.98398661708|14.98398661708|14.98398661708|14.98398661708|14.98398661708|14.621096718037|14.449551913169|14.093391256229|13.970157178129|13.41989732659|13.367540493552|13.367540493552|13.367540493552||13.367540493552|13.280944854321|-14.410531551853|-14.410531551853|-14.410531551853|-14.410531551853|-14.410531551853|-14.410531551853|-14.410531551853|-14.410531551853||-14.410531551853|-14.410531551853|-14.410531551853|-14.457913652553|-14.457913652553|-14.457913652553|-14.676015129237|-14.902955566947|-14.902955566947|-14.902955566947|-14.902955566947|-14.902955566947|-14.902955566947|-14.902955566947|-14.902955566947|-15.353839860033||14.459713117686|14.459713117686|14.459713117686|14.459713117686|14.459713117686|14.459713117686|14.44468110624|14.426868158613|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.567858410444|-15.790503643872|14.564692862943|14.564692862943|14.564692862943|14.564692862943|14.564692862943|14.564692862943|14.564692862943|14.564692862943|14.564692862943|14.564692862943||14.564692862943|14.158824850139|14.054201139485|14.054201139485|14.054201139485|14.054201139485|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491||-15.071595165491|-15.071595165491|-15.071595165491|-15.071595165491|13.649189448195|13.649189448195|13.649189448195|13.649189448195|13.649189448195|13.649189448195|13.649189448195|13.649189448195|13.649189448195|13.649189448195|13.440210262755|-14.772278701481|-14.772278701481|-14.772278701481|-14.772278701481|-14.772278701481|-14.772278701481|-14.772278701481|13.408802701479|13.408802701479||13.408802701479|13.408802701479|13.408802701479|13.408802701479|13.378240077999|13.378240077999|13.378240077999|13.378240077999|13.378240077999||13.37158973273|13.367182758741|13.249380830584|13.2335008477||13.2335008477|13.2335008477|13.2335008477|13.2335008477|13.2335008477|13.2335008477
00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE||133.7978819497||133.7978819497|133.42959410698|132.49399277403|131.90138855725|-138.04913359452|-138.04913359452|-138.04913359452|-138.04913359452|-138.04913359452|-138.04913359452|-139.03848807866|-139.61721724994|-139.66974285512|-139.66974285512|-139.66974285512|-139.98332615141|-139.98332615141|-140.53196111768|-140.53196111768|-140.53196111768|-140.53196111768|-141.77884934842|-142.87760536869|-143.44177831764|-144.30420487848|-145.00883858433|-145.78982281939|140.33951628693|140.33951628693|140.33951628693|139.56842529637|-145.64646820169|-145.64646820169|-145.64646820169|-145.64646820169|-145.64646820169|-145.64646820169|-145.64646820169|-145.64646820169|-146.15668962946|-146.15668962946|-146.15668962946|-146.15668962946|-146.15668962946|-146.15668962946|-146.15668962946|-146.15668962946|-146.15668962946|-146.15668962946|-146.74993322679|-147.51992668917|-148.81032179219|-148.81032179219|-148.81032179219|-148.88591001677|142.54117543119|142.54117543119|142.54117543119|142.54117543119|142.54117543119|142.39519370284|140.5868829432||138.49542423784|138.35810617108|138.35810617108|138.35810617108|138.35810617108|138.35810617108|138.35810617108|138.28930487786|137.21033960088|-143.61469266964|-143.61469266964|-143.61469266964|-143.61469266964|-143.61469266964|-143.61469266964|-143.61469266964|-143.61469266964|-143.61469266964|-143.61469266964|-143.61469266964|-143.61469266964|-143.61469266964|-143.61469266964|-145.36300063744|-145.70762928889|-145.70762928889|-145.70762928889|-145.70762928889|-145.70762928889|138.61915742706|138.61915742706|138.40846574834|138.40846574834|136.80774707851|136.59832700157|136.2714777353|136.0749734643|135.02847097012|135.02847097012|135.02847097012|135.02847097012||135.02847097012|135.02847097012|135.02847097012|135.02847097012|135.02847097012|135.02847097012|135.02847097012|135.02847097012|135.02847097012|135.02847097012||135.02847097012|133.61665129763|133.44615443661|132.96796039424|130.73807043669|130.73807043669|130.73807043669|130.73807043669|130.73807043669|130.73807043669|130.73807043669|128.78675052455|-133.52899375305|-133.52899375305|-133.52899375305|-135.28072754923||131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|131.31758734568|-130.04116853614|-130.04116853614|-130.04116853614|-130.04116853614|-130.04116853614|-130.04116853614|-130.18965523926|124.18312127455|124.18312127455|124.18312127455|124.18312127455|124.18312127455|124.18312127455|124.18312127455|124.18312127455|124.18312127455||124.18312127455|122.7700773595|122.63764563724|122.63764563724|122.63764563724|122.63764563724|122.63764563724|122.63764563724|122.63764563724|122.63764563724|122.63764563724|122.63764563724|122.30071418732|121.60309694045|120.56268159806|119.71353956791|119.3777118958|119.18775839729|119.18775839729|-123.34008999484|-123.34008999484|-123.34008999484|-123.34008999484|-123.34008999484|-123.34008999484|-123.34008999484|-123.34008999484|-123.34008999484||-123.34008999484|-123.4035691231|-123.4035691231|-124.70341846893|-124.70341846893|-125.20713098789|-125.49626536885|-125.49626536885|-125.49626536885|-125.49626536885|-125.49626536885|-125.49626536885|-125.49626536885|-125.49626536885|-125.49626536885|-125.49626536885|-125.49626536885|-125.49626536885|120.04041945907|120.04041945907|120.04041945907|120.04041945907|120.04041945907|120.04041945907||120.04041945907|-124.16340736878|-124.16340736878|-124.16340736878|-124.16340736878|-124.16340736878|-124.16340736878|-124.16340736878|-124.16340736878||-124.16340736878|-124.16340736878|-124.16340736878|-124.16340736878||-124.16340736878|-124.16340736878|-124.76730696277|-124.76730696277|-124.76730696277|-124.76730696277
00325|8337|/equities/kimco-realty|SnP500/R1000VALUE||24.683511262772||24.639899789887|24.391999946256|24.378056457991|24.288118286657|24.053186650329|23.821318250291|23.701186821849|23.584097833535|23.57960115382|23.57960115382|23.57960115382|23.57960115382|23.57960115382|23.418723063435|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.289603054214|23.085947897356|22.918830874144|22.596479100848|-23.977295040863|-23.977295040863|-23.977295040863|-23.977295040863|-23.977295040863|-23.977295040863|-23.977295040863|-24.056995312127|-24.310789563397|-24.310789563397|-24.310789563397|-24.310789563397|-24.429900145243|22.996556890996|22.996556890996|22.996556890996|22.996556890996|22.996556890996|22.996556890996|22.996556890996|22.996556890996|22.740064026019|22.429793120646|22.313203090756|22.313203090756|22.313203090756|22.313203090756|22.313203090756|22.313203090756|22.238425356521||22.238425356521|22.238425356521|22.238425356521|22.238425356521|22.238425356521|21.858249353451|21.563332318247|21.435369225542|21.106243261806|20.986503830064|20.986503830064|20.905005497522|20.715307276969|20.715307276969|20.715307276969|20.715307276969|20.715307276969|20.715307276969|20.715307276969|20.715307276969|20.715307276969|20.715307276969|20.621452059486|20.502071768773|20.502071768773|20.502071768773|20.502071768773|20.502071768773|20.502071768773|20.502071768773|20.502071768773|20.502071768773|20.390634014356|20.202093073778|19.735103656907|19.61539327001|19.189880915211|18.551534939394|-19.467996455141|-19.467996455141|-19.467996455141||-19.467996455141|-19.467996455141|-19.467996455141|-19.467996455141|-19.467996455141|-19.467996455141|-19.467996455141|-19.467996455141|-19.467996455141|-19.467996455141||-19.467996455141|-19.467996455141|-19.467996455141|-19.467996455141|-19.467996455141|-19.467996455141|18.434388909119|18.434388909119|18.434388909119|18.434388909119|18.434388909119|18.434388909119|18.053208970778|-19.181737523323|-19.181737523323|-19.456440295385||18.440602526225|18.440602526225|18.440602526225|18.440602526225|18.440602526225|18.440602526225|18.440602526225|18.440602526225|18.210670719718|18.069355393091|18.033727858507|17.957848616417|17.957848616417|17.957848616417|17.957848616417|17.957848616417|17.770464954466|-18.813919495978|-18.813919495978|-18.813919495978|-18.813919495978|-18.813919495978|-18.813919495978|-18.813919495978|-18.813919495978|-18.813919495978|-18.813919495978|-18.894910652812|-18.977678333583|-19.208975492766|-19.208975492766|-19.208975492766|-19.434973172403|-19.551404822478|-19.551404822478|-19.551404822478|-19.829827644671|-19.829827644671|-19.829827644671|-19.829827644671||-19.829827644671|-19.829827644671|-19.829827644671|-19.829827644671|-19.829827644671|-19.829827644671|-19.829827644671|-19.829827644671|-19.829827644671|-19.829827644671|-20.081475949116|-20.403888955317|-20.403888955317|-20.405407752795|-20.405407752795|-20.405407752795|-20.570386984504|-20.570386984504|-20.570386984504|-20.570386984504|-20.570386984504|-20.570386984504|-20.570386984504|-20.570386984504|-20.889829186338|-20.889829186338|-20.889829186338|-20.889829186338||-20.889829186338|-20.889829186338|-20.889829186338|-20.889829186338|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.174890051731|-21.482377911551|-21.632642641049||-21.91164415982|-21.91164415982|-21.91164415982|-21.91164415982|-22.078493951721|-22.114715442572|-22.15357288775|-22.249804119899|20.846441299911||20.846441299911|20.846441299911|20.846441299911|20.846441299911||20.846441299911|20.846441299911|20.846441299911|20.846441299911|20.846441299911|20.846441299911
00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE||27.118372294014||27.118372294014|27.118372294014|27.118372294014|27.118372294014|26.738747328194|26.489997459421|26.335552296119|26.076724989631|25.848344826735|25.848344826735|25.848344826735|25.848344826735|25.588715473852|25.105240521653|24.884711461844|24.461066887976|23.826296810801|23.826296810801|23.826296810801|23.826296810801|23.826296810801|23.826296810801|23.826296810801|23.826296810801|23.656441057716|23.561743883703|23.561743883703|23.561743883703|23.561743883703|23.561743883703|23.561743883703|23.424105155142|23.424105155142|22.959251284237|22.569901527302|22.569901527302|22.569901527302|22.569901527302|22.302390908021|21.920712098831|21.693569193674|21.23938274848|21.23938274848|21.23938274848|21.23938274848|21.23938274848|21.23938274848|21.037092849805|20.783606855078|20.783606855078|20.783606855078|20.633451505947|20.538109231257|20.538109231257|20.538109231257|20.538109231257|20.538109231257|20.538109231257|20.538109231257|20.538109231257|20.512519223242|20.512519223242||20.512519223242|20.414176200519|20.414176200519|20.414176200519|20.379640710232|20.088767409189|20.066066569782|20.066066569782|20.066066569782|20.066066569782|-21.340339901665|-21.340339901665|-21.340339901665|-21.340339901665|-21.340339901665|-21.340339901665|-21.340339901665|-21.340339901665|-21.340339901665|-21.340339901665|20.552644689321|20.552644689321|20.552644689321|20.552644689321|20.552644689321|20.552644689321|20.552644689321|20.552644689321|20.552644689321|20.518495302994|20.274439738414|19.874377593091|19.569585226962|19.494610749877|19.494610749877|19.423179479878|19.31603881655|19.290228553379|19.290228553379|19.290228553379|19.290228553379||19.290228553379|19.290228553379|19.290228553379|19.290228553379|19.290228553379|19.290228553379|19.290228553379|19.182129725174|19.182129725174|19.182129725174||19.182129725174|19.182129725174|19.182129725174|19.182129725174|19.182129725174|18.983477654673|18.94692035805|18.939406702681|18.939406702681|18.815451751995|-19.703108913269|-19.703108913269|-19.703108913269|-19.703108913269|-19.725121213955|19.066463093967||19.066463093967|19.066463093967|19.066463093967|19.066463093967|19.022181834347|18.862146207102|18.814606689091|18.689563140467|18.481180783991|18.344089637072|18.238434193168|18.07825954494|17.908065987264|17.907295863534|17.809281094234|17.809281094234|17.809281094234|17.809281094234|17.809281094234|17.809281094234|17.809281094234|17.809281094234|17.809281094234|17.809281094234|17.721978540068|17.557475799593|-18.680399807548|-18.680399807548|-18.718778089523|17.803896621707|17.803896621707|17.803896621707|17.803896621707|17.803896621707|17.803896621707|17.803896621707|17.803896621707|17.80016284943|17.674625778202|17.581851111522||17.566545922084|17.40169303615|17.40169303615|17.40169303615|17.40169303615|17.40169303615|17.325595605436|17.325595605436|17.325595605436|17.325595605436|17.325595605436|17.325595605436|17.306772377826|17.195964573638|17.195964573638|17.195964573638|17.112738555025|16.964153971221|16.779616053398|16.663739398117|16.529989033932|16.430203891958|16.430203891958|16.430203891958|16.430203891958|16.401424980415|16.401424980415|-17.354429544479||-17.354429544479|-17.354429544479|-17.354429544479|-17.395172756273|-17.395172756273|-17.395172756273|-17.442324392617|-17.472028035389|-17.500586159215|-17.620096664942|-17.765106816333|-17.800342932048|-17.800342932048|-17.800342932048|-17.800342932048|-17.800342932048|-17.800342932048|-17.800342932048|-17.919270293252|-18.006967933461|-18.081074405031|17.260699655971|17.260699655971|17.260699655971||17.260699655971|17.260699655971|17.260699655971|17.260699655971|17.260699655971|17.260699655971|17.260699655971|17.158461361418|17.034689988571||17.032362130542|17.032362130542|17.032362130542|17.032362130542||17.032362130542|17.032362130542|17.032362130542|17.032362130542|17.032362130542|17.032362130542
00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE||153.21803603335||151.49100425689|149.92395451829|149.55328171303|148.20476312163|145.75072948296|145.75072948296|145.75072948296|145.75072948296|145.75072948296|145.75072948296|145.75072948296|145.75072948296|145.75072948296|141.86247689812|140.8244160291|140.46767813591|135.26394502898|135.26394502898|135.26394502898|135.26394502898|135.26394502898|135.26394502898|135.26394502898|135.26394502898|135.26394502898|132.73834930586|132.73834930586|132.73834930586|130.53935089296|129.89956580473|128.59284963953|128.53316911445|127.98296646262|126.97329271264|125.83921324354|124.84190926664|124.22678781724|124.22678781724|124.22678781724|123.61795519262|123.61795519262|123.61795519262|123.61795519262|123.61795519262|123.61795519262|123.49177211146|123.49177211146|123.49177211146|122.88699471532|122.35221668944|118.26439917601|118.03938233099|115.22256233119|115.07639111682|115.07639111682|115.07639111682|115.07639111682|115.07639111682|115.07639111682|115.07639111682|115.07639111682|115.07639111682||115.07639111682|114.31321111436|114.16145457952|113.99839845994|113.55627426945|111.95252550799|110.27281081631|109.57569297942|109.57569297942|109.57569297942|108.92821740213|108.40665318241|105.59961696985|-118.01158303282|-118.01158303282|-118.01158303282|-118.01158303282|-118.01158303282|-118.01158303282|-118.01158303282|-125.42397911307|116.12823311786|116.12823311786|111.05914918029|110.09202482436|110.09202482436|110.09202482436|110.09202482436|110.09202482436|108.32724955053|107.9559520981|107.9559520981|107.9559520981|107.9559520981|105.48661171301|101.87717786668|101.87717786668|101.79726888545|101.79726888545|101.79726888545|101.79726888545||101.79726888545|101.79726888545|101.79726888545|101.79726888545|101.79726888545|101.79726888545|101.79726888545|101.79726888545|101.79726888545|101.79726888545||101.79726888545|101.79726888545|101.79726888545|101.79726888545|101.79726888545|98.318630026535|96.622922048255|-107.90008596879|98.12951414256|98.12951414256|98.12951414256|98.12951414256|98.12951414256|98.12951414256|98.12951414256|98.12951414256||98.12951414256|98.12951414256|98.12951414256|97.040013018236|96.148902777152|96.101402893131|96.101402893131|95.756006283302|94.224666439156|94.224666439156|94.224666439156|91.991848242128|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-101.74835232777|-102.10794082768|-102.10794082768|95.069916546116|95.069916546116|95.069916546116|95.069916546116|95.069916546116|95.069916546116|95.069916546116|95.069916546116|95.069916546116|95.069916546116|95.069916546116|95.069916546116||95.069916546116|95.069916546116|95.069916546116|94.604630801159|94.019297360733|94.019297360733|93.367236684737|93.367236684737|93.367236684737|93.367236684737|93.367236684737|93.367236684737|93.367236684737|93.367236684737|93.367236684737|93.367236684737|93.367236684737|93.367236684737|93.367236684737|93.367236684737|91.741018479596|91.218292066906|91.218292066906|91.218292066906|91.218292066906|91.218292066906|91.218292066906|91.218292066906||91.218292066906|91.218292066906|91.218292066906|91.218292066906|91.218292066906|90.476435155177|89.921597024361|88.150108889916|85.855954678167|83.0556209854|83.0556209854|82.3768155962|82.3768155962|82.177569697275|81.737296764469|80.594221000778|79.829155851293|79.829155851293|79.829155851293|79.829155851293|79.829155851293|79.829155851293|79.829155851293|79.829155851293||79.829155851293|79.829155851293|79.829155851293|79.829155851293|79.829155851293|79.829155851293|79.829155851293|79.829155851293|79.829155851293||79.829155851293|79.829155851293|79.829155851293|79.829155851293||79.829155851293|79.829155851293|79.829155851293|79.829155851293|79.331837681586|78.03232429166
00328|8148|/equities/kohls-corp|SnP500/R1000VALUE||-18.177638042374||-18.248318875772|-18.248318875772|-18.497728385038|-18.497728385038|-18.497728385038|-18.906920474444|-19.382689522013|-19.985488730785|-20.129110289201|-20.129110289201|-20.129110289201|-20.129110289201|-20.129110289201|-20.129110289201|-20.129110289201|-20.129110289201|-20.129110289201|-20.129110289201|-20.360679574128|-20.492421303983|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|18.625651655318|-21.08905266122|-21.08905266122|-21.08905266122|-21.08905266122|-21.08905266122|-21.08905266122|-21.602929330691|-21.602929330691|-21.602929330691|-21.602929330691|-21.602929330691|-21.602929330691|-21.602929330691|-21.619260756747|-21.619260756747|-21.619260756747|-21.619260756747|-21.619260756747|-21.619260756747||-21.619260756747|-21.619260756747|-21.619260756747|-21.619260756747|-21.619260756747|-21.619260756747|-21.619260756747|-22.16153577179|-22.16153577179|-22.16153577179|-22.16153577179|-22.16153577179|-22.16153577179|-22.16153577179|-22.287538723127|-22.287538723127|-22.287538723127|-22.287538723127|-22.287538723127|-22.287538723127|-22.703234471532|-22.703234471532|-22.703234471532|-22.703234471532|-22.703234471532|-22.703234471532|-22.703234471532|-22.839706197549|-23.107729027855|-23.541087439974|-24.264542053496|-24.474163618444|-24.474163618444|-24.474163618444|-24.474163618444|-24.474163618444|-24.474163618444|-24.474163618444|-24.474163618444|-24.474163618444|-24.474163618444||-24.474163618444|-24.59348057962|-24.59348057962|-24.59348057962|-24.59348057962|-24.59348057962|-24.59348057962|-24.59348057962|-24.59348057962|-24.59348057962||-24.59348057962|-24.68016761383|-25.210395835431|-25.210395835431|-25.210395835431|-25.210395835431|-25.210395835431|-25.210395835431|-25.210395835431|-25.210395835431|-25.210395835431|-25.210395835431|-25.210395835431|-25.210395835431|24.395672243402|24.139357374294||23.96787663941|23.96787663941|23.96787663941|23.96787663941|23.96787663941|23.96787663941|23.96787663941|23.96787663941|23.96787663941|22.58486834107|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|21.894877617237|-25.209673314251|-25.209673314251|-25.209673314251|-25.209673314251|-25.414914454528|-26.101016191982|-26.590572732844|-26.799248053143|-27.191942666978|-28.436880825858|-28.790978165579|-29.294420370472|-30.373800420113|25.698717386378|25.698717386378|25.698717386378||25.253574776267|23.962910678227|-28.333610314881|-28.333610314881|-28.333610314881|-28.333610314881|-28.333610314881|-28.333610314881|-28.333610314881|-28.616789043784|25.050751345117|25.050751345117|25.050751345117|25.050751345117|25.050751345117|25.050751345117|25.050751345117|25.050751345117|25.050751345117|25.050751345117|25.050751345117|25.050751345117|24.748057622335|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359||24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|24.607355996359|-28.170533396864|-28.170533396864|-28.170533396864|-28.170533396864|-28.170533396864|-28.170533396864|-28.580036615954|-29.238373623541||25.658905472811|25.658905472811|25.658905472811|25.658905472811|25.658905472811|25.658905472811|25.658905472811|25.658905472811|25.658905472811||25.658905472811|25.658905472811|25.639250824248|24.681795004741||24.681795004741|24.681795004741|24.681795004741|24.681795004741|24.375051158155|24.151235784381
00329|8062|/equities/kroger-co|SnP500/R1000VALUE||58.023069717546||57.748964894767|57.122183496152|57.000663359753|57.000663359753|57.000663359753|57.000663359753|57.000663359753|57.000663359753|57.000663359753|57.000663359753|57.000663359753|57.000663359753|56.937128261053|56.764446403906|56.764446403906|56.042718836914|54.845211887163|54.845211887163|54.845211887163|54.845211887163|54.845211887163|54.845211887163|54.845211887163|54.845211887163|54.247480286274|54.038034321107|53.972513123841|53.972513123841|53.727700199721|53.727700199721|53.70323607835|53.70323607835|53.70323607835|53.70323607835|53.70323607835|53.70323607835|53.70323607835|53.70323607835|53.70323607835|53.70323607835|53.70323607835|53.70323607835|53.475939299363|53.06970189827|53.06970189827|53.06970189827|52.769721494972|52.364402234194|52.364402234194|52.364402234194|52.364402234194|52.364402234194|52.364402234194|51.240447189672|50.978348880188|-54.377099787915|-54.746919813972|-54.746919813972|-54.746919813972|-54.746919813972|-54.746919813972|-54.746919813972||-54.746919813972|-54.746919813972|-54.746919813972|-54.746919813972|-54.746919813972|-54.746919813972|-54.936142599443|-54.936142599443|-54.936142599443|52.311815349531|52.311815349531|52.311815349531|52.311815349531|52.311815349531|52.311815349531|52.311815349531|52.311815349531|52.311815349531|52.311815349531|52.311815349531|52.311815349531|52.311815349531|52.311815349531|52.311815349531|52.311815349531|52.311815349531|52.311815349531|52.311815349531|52.311815349531|52.311815349531|52.014793705357|51.924493285697|51.536378936283|50.351254653392|50.33901878573|50.33901878573|50.136689040148|50.109653734591|49.624060815602|49.30451159348|48.713902313068||-51.837750114839|-51.837750114839|-51.837750114839|-51.837750114839|-51.837750114839|-52.117500161508|-52.448615207872|-52.448615207872|-52.448615207872|-52.448615207872||-52.448615207872|-52.448615207872|-52.448615207872|-52.517854415268|-52.932983092567|-53.416649160672|-53.769609356246|-53.844565372355|-53.844565372355|-53.844565372355|-54.217293823966|-54.240327081425|-54.398923084744|-54.398923084744|-54.650469432946|-55.003020854654||-55.712619635134|-55.712619635134|-56.075133902794|-56.406257849011|-56.531505616808|-56.657704283025|-57.136545123515|-57.136545123515|-57.136545123515|-57.136545123515|-57.136545123515|-57.136545123515|-57.136545123515|-57.136545123515|-57.136545123515|-57.136545123515|-57.561717710955|-57.648572403042|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|-58.123808373274|55.348377921687|55.348377921687|55.348377921687|55.348377921687|55.348377921687|55.348377921687|55.348377921687|55.074330147225|54.772035819643||54.597260826554|54.069161281613|54.069161281613|54.069161281613|54.069161281613|53.961845461557|53.639272548567|53.499747013396|52.695273637049|52.480580488038|52.333423790217|52.29436046203|51.908501184527|51.908501184527|51.834447583163|50.051696680877|47.334323352016|47.221181915245|46.875201382065|46.778973647647|46.339136411407|46.221265052931|46.127954408417|46.127954408417|46.127954408417|46.127954408417|46.127954408417|46.127954408417||45.024951639981|-46.993670132855|-46.993670132855|-46.993670132855|-46.993670132855|-46.993670132855|-46.993670132855|-46.993670132855|44.709369494629|44.709369494629|44.709369494629|44.709369494629|44.709369494629|44.709369494629|44.705686809964|44.65742376893|44.65742376893|44.65742376893|44.65742376893|44.65742376893|44.65742376893|44.65742376893|44.65742376893|44.582940106694||44.582940106694|44.582940106694|44.582940106694|44.582940106694|44.582940106694|44.582940106694|44.582940106694|44.582940106694|43.87437820998||43.309865957798|43.033917328055|42.912306993466|42.735342468665||42.605815720482|42.605815720482|42.605815720482|42.605815720482|42.605815720482|42.605815720482
00330|13846|/equities/harris-corporation|SnP500/R1000VALUE||-257.35223243913||-257.35223243913|-257.35223243913|-257.35223243913|-257.35223243913|-257.35223243913|-257.35223243913|-259.6719640966|-261.11911416006|-263.79734150516|-268.30765517344|251.13738866498|251.13738866498|251.13738866498|245.48067565152|243.85423974869|243.85423974869|243.53181385808|243.53181385808|243.53181385808|243.53181385808|243.53181385808|243.53181385808|243.53181385808|243.53181385808|238.38227839012|238.38227839012|238.38227839012|238.38227839012|237.21603642061|236.5427146549|235.13637378674|235.13637378674|235.13637378674|232.55152710788|231.88936594363|231.88936594363|231.88936594363|231.88936594363|231.88936594363|231.88936594363|231.88936594363|227.37563555369|226.17822226971|226.17822226971|226.17822226971|226.17822226971|226.17822226971|226.17822226971|-237.25642212957|-237.25642212957|-237.25642212957|-237.25642212957|-237.25642212957|-237.25642212957|-237.25642212957|-237.25642212957|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592||-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-238.66027509592|-240.29808703421|-241.94109144209|-242.07271792095|-242.07271792095|-242.07271792095|-242.07271792095|-242.07271792095|-242.07271792095|-242.07271792095|-242.07271792095|-242.07271792095|-242.07271792095|-242.61191290397|-247.07184545245|230.53873059168|230.3330449742|230.3330449742|230.3330449742|230.3330449742|230.3330449742|230.3330449742|227.7542230467|224.62580043518|223.5092240621|221.0594254919|218.87269098981|217.55603750794|217.32823961173|217.32823961173||217.32823961173|217.32823961173|217.32823961173|217.32823961173|217.32823961173|217.32823961173|217.32823961173|217.32823961173|215.85797487347|215.85797487347||215.85797487347|215.85797487347|215.85797487347|215.85797487347|215.85797487347|215.85797487347|215.85797487347|215.85797487347|215.85797487347|215.85797487347|215.85797487347|215.32585977016|212.08317558962|-224.57012081492|-224.57012081492|217.8161205756||217.8161205756|217.8161205756|217.8161205756|217.60623979428|216.35692903575|214.74381003972|214.6697868307|214.30087279827|213.12834760382|212.3143715509|210.50100036553|208.59968668544|206.91660167469|206.30844298219|205.5469450971|205.5469450971|205.5469450971|205.5469450971|205.5469450971|205.5469450971|203.85160817267|-211.03867084866|-211.03867084866|-211.03867084866|-211.03867084866|-211.03867084866|-211.03867084866|-211.03867084866|-211.66246342533|-212.68454244894|-212.68454244894|-212.68454244894|-212.68454244894|-212.68454244894|-212.68454244894|-212.68454244894|-212.68454244894|-212.68454244894|-215.27282162024|206.00528391701||206.00528391701|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|205.44761429874|203.60425641267|203.60425641267|203.60425641267||202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587||202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587|202.47943579587||202.27048499753|201.52470067|200.45271950801|199.93209898913||199.93209898913|199.93209898913|199.93209898913|199.93209898913|198.54930011922|196.2958964473
00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE||230.79149818813||230.79149818813|230.79149818813|230.79149818813|230.79149818813|230.79149818813|230.79149818813|230.79149818813|230.79149818813|230.79149818813|230.79149818813|230.79149818813|229.51346315468|229.51346315468|224.85606844254|221.21673671214|216.00359526176|214.27156705002|214.27156705002|214.27156705002|214.27156705002|214.23874101749|214.06232769085|214.06232769085|214.06232769085|214.06232769085|-224.62655789909|-224.62655789909|-224.62655789909|-224.62655789909|-224.62655789909|-224.62655789909|-224.62655789909|-224.62655789909|-224.62655789909|-224.62655789909|-224.62655789909|-224.62655789909|-225.97978970803|-227.41865875762|-229.64683312886|-231.21648586583|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|-231.96049507129|218.41300927186|218.41300927186|218.41300927186|218.41300927186|218.41300927186|218.41300927186||218.41300927186|218.41300927186|218.41300927186|218.41300927186|218.41300927186|217.72513489881|217.72513489881|217.72513489881|217.72513489881|217.72513489881|217.72513489881|217.72513489881|217.72513489881|217.72513489881|217.72513489881|217.72513489881|217.72513489881|217.72513489881|217.72513489881|217.72513489881|217.72513489881|208.80793407404|204.80113860051|204.80113860051|204.80113860051|204.80113860051|204.80113860051|204.80113860051|204.80113860051|204.80113860051|204.80113860051|204.80113860051|204.80113860051|199.45404170266|196.84170832359|196.72217130356|195.6364144498|195.6364144498|195.6364144498|195.6364144498|195.6364144498||195.6364144498|195.6364144498|195.6364144498|195.6364144498|195.6364144498|195.6364144498|195.6364144498|194.72767482134|194.35280980411|194.35280980411||192.04534561704|-204.69342908742|-204.69342908742|-204.69342908742|-204.69342908742|-204.69342908742|-204.69342908742|-204.69342908742|-204.69342908742|-204.69342908742|-204.69342908742|-204.69342908742|-204.69342908742|-204.72491825821|-205.71824210222|-209.85082269306||-210.34364176453|-211.26468839315|-215.20465458397|202.96155621319|202.96155621319|202.96155621319|202.96155621319|201.32479176818|199.19885598619|198.31424502751|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-208.89102393415|-211.43335206008|-213.56817390627|-215.27378308561|-215.27378308561|-216.25337301124|-217.97958041153|-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458||-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458|-220.19569017458|-221.06964622127|-223.3335017693|-227.27956359658|-227.27956359658|-227.27956359658|-227.27956359658|-227.27956359658|-227.27956359658|-227.27956359658|-227.27956359658|-227.27956359658|-227.27956359658|-228.07563408518|-228.45569874074|-230.54113981299|-230.54113981299|-230.54113981299|-230.58515063449|-231.02627702471||-233.20442090478|-233.20442090478|-233.20442090478|-233.20442090478|-233.20442090478|-233.20442090478|-233.20442090478|-233.20442090478|-233.20442090478|-233.20442090478|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706||219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706|219.78294666706||217.99161093433|217.85565887777|216.00358175003|213.86536461291||213.86536461291|211.87383506164|211.87383506164|211.87383506164|211.87383506164|211.87383506164
00332|8023|/equities/leggett---platt|SnP500/R1000VALUE||11.209493965932||11.209493965932|11.141937197389|11.053893848319|-12.592968119203|-12.592968119203|-12.592968119203|-12.907186602022|-13.167707547507|-13.264674991327|-13.306642729501|-13.306642729501|-13.306642729501|-13.460245259948|-13.460245259948|-13.460245259948|-13.460245259948|-13.460245259948|-13.460245259948|-13.460245259948|-13.460245259948|-13.460245259948|-13.460245259948|-13.460245259948|-13.538451517005|-13.538451517005|-13.589112692827|-13.922630663902|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.611404799591|12.132116634725|12.063554615311|12.063554615311|12.063554615311|12.063554615311|12.063554615311|11.856171760882|11.577968502403|11.523298157984|10.985053633909|-12.609131737427|-12.609131737427|-12.740146393992|-12.85988489281|-12.975982731038|-13.011647349656|-13.29988615387|-13.497549243534||-13.497549243534|-13.497549243534|-13.497549243534|-13.497549243534|-13.497549243534|-13.497549243534|-13.497549243534|-13.497549243534|-13.497549243534|-13.642463327087|-13.642463327087|-13.642463327087|-13.642463327087|-13.642463327087|-13.642463327087|12.036637531077|12.036637531077|12.036637531077|12.036637531077|12.036637531077|12.036637531077|12.036637531077|12.036637531077|11.973208306404|11.801342405845|11.77982496108|11.522626980716|11.522626980716|11.522626980716|11.522626980716|11.522626980716|11.522626980716|11.30402989804|10.918366595764|10.755963348304|10.741347338264|-12.176552973242|-12.176552973242|-12.176552973242|-12.254304345833|-12.254304345833||-12.254304345833|-12.254304345833|-12.254304345833|-12.254304345833|-12.254304345833|-12.60478267006|10.956321359442|10.956321359442|10.956321359442|10.956321359442||10.956321359442|10.956321359442|10.956321359442|10.956321359442|10.956321359442|10.956321359442|10.956321359442|10.574801472344|10.567789926338|10.567789926338|10.567789926338|10.183099894842|-12.017448679955|-12.017448679955|-12.017448679955|-12.293554536006||-12.345060021239|-12.736455924596|-13.148284496296|-13.442538064308|-13.773931231308|-14.044645960914|-14.122384636255|-14.440427560113|-14.632141557559|-14.950990746666|-15.087211368536|-15.376068377997|-15.553382677882|-15.553382677882|-15.553382677882|-15.553382677882|-15.553382677882|-15.553382677882|-18.754749514197|-18.754749514197|-18.754749514197|-18.754749514197|-18.754749514197|-18.754749514197|-18.754749514197|-18.754749514197|-18.754749514197|-18.754749514197|-18.881666529548|-19.181572874797|-19.255081874809|-19.800368554814|-19.916195614663|-19.916195614663|-19.916195614663|-19.916195614663|-19.916195614663|-19.916195614663|-19.916195614663|-19.916195614663||-19.916195614663|-19.916195614663|-19.916195614663|-20.313477342018|-20.313477342018|-20.313477342018|-20.313477342018|-20.313477342018|-20.313477342018|-20.429141380929|-20.495712230099|-21.138291727053|-21.579213763329|-22.026903842392|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466|-22.060356776466||-22.060356776466|-22.259173888354|-22.266464677551|-22.512161112603|-23.005374220539|-23.682692823067|-24.677413286682|-24.677413286682|-24.677413286682|-24.677413286682|-24.928792756923|-25.01780267916|-25.01780267916|-25.01780267916|-25.01780267916|-25.01780267916|-25.01780267916|-25.01780267916|-25.01780267916|-25.01780267916|-25.14672466077|-25.324043565788|-25.324043565788|-26.222826010428||-26.900871097317|-26.900871097317|-26.900871097317|-26.900871097317|-26.900871097317|-26.900871097317|-26.900871097317|25.29745389397|25.29745389397||25.29745389397|25.29745389397|25.29745389397|25.29745389397||25.29745389397|25.29745389397|25.29745389397|25.29745389397|25.29745389397|25.29745389397
00333|7961|/equities/lennar|SnP500/R1000VALUE||-180.3874533904||-180.3874533904|-180.3874533904|-180.3874533904|-180.3874533904|-180.66001224081|-180.66001224081|-180.96227624196|-181.14896199193|-181.25483634227|-181.25483634227|-181.25483634227|-181.25483634227|-181.25483634227|-181.25483634227|-181.25483634227|-181.25483634227|-181.25483634227|-181.25483634227|-181.25483634227|-181.25483634227|-181.25483634227|-181.25483634227|-185.90256617289|-185.90256617289|-185.90256617289|-185.90256617289|-189.35007352543|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|177.7616028244|176.73733016459|175.90321044357|173.80366515485|172.20631577536|171.91178437531|171.91178437531|171.91178437531|171.91178437531|171.91178437531|171.91178437531|171.91178437531|171.91178437531||171.91178437531|171.91178437531|171.91178437531|171.91178437531|171.91178437531|169.40753429532|166.06115159061|165.58949450259|165.58949450259|165.58949450259|165.58949450259|165.58949450259|165.58949450259|165.58949450259|165.58949450259|165.58949450259|165.58949450259|165.58949450259|165.58949450259|165.58949450259|165.58949450259|165.58949450259|165.58949450259|165.58949450259|162.83277319542|161.60928385645|159.74353122169|159.74353122169|159.74353122169|159.74353122169|159.74353122169|159.74353122169|154.89115502496|152.40748402432|148.40466347619|147.14573458481|141.12692874061|-153.01838943059|-153.01838943059|-153.01838943059|-153.01838943059||-153.89412829972|-153.89412829972|-159.43180834029|-159.82434160001|-159.82434160001|-160.74981691315|-160.94146561042|-162.44966111348|-162.44966111348|-162.44966111348||-163.69419747584|-163.69419747584|-163.69419747584|-163.69419747584|-163.69419747584|-163.69419747584|-163.82383843041|-163.82383843041|-163.82383843041|-163.82383843041|-163.82383843041|-163.82383843041|-163.82383843041|-163.82383843041|-163.82383843041|-166.66493131615||-166.66493131615|-166.77326098522|-170.08362040079|157.46914592341|157.46914592341|157.46914592341|157.46914592341|157.46914592341|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.43495204902|-164.98855790006|-166.12302725287|-166.12302725287|-166.12302725287|-171.50836629307|-171.94707562565|-172.48668667607|-172.70446011019|159.98555285891|159.98555285891|159.98555285891|159.98555285891|159.98555285891|159.98555285891|159.98555285891||159.98555285891|156.8883962362|-168.45901694218|-168.45901694218|-168.45901694218|-168.45901694218|-168.45901694218|-168.45901694218|-168.45901694218|-168.45901694218|-169.47783650466|156.23522950495|154.60929230817|154.60929230817|154.60929230817|153.96578438158|151.8903466209|151.8903466209|151.8903466209|149.05637370042|147.05697473874|145.44716003768|145.44716003768|145.44716003768|145.44716003768|145.44716003768|145.44716003768|145.44716003768||145.44716003768|145.44716003768|145.44716003768|145.44716003768|145.44716003768|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.82329382536|144.61292123753|144.61292123753|144.61292123753|144.61292123753||144.61292123753|144.61292123753|144.50045786918|141.14454948007|141.14454948007|141.14454948007|141.14454948007|141.14454948007|141.14454948007||141.14454948007|141.14454948007|141.14454948007|141.14454948007||141.14454948007|141.14454948007|141.14454948007|141.14454948007|141.14454948007|141.14454948007
00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE||33.31228054702||33.167235355969|33.167235355969|33.167235355969|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.940797753923|32.12451572883|32.12451572883|32.12451572883|32.12451572883|31.383681263108|31.383681263108|31.383681263108|31.383681263108|31.383681263108|31.383681263108|31.383681263108|31.383681263108|31.383681263108|31.383681263108|31.383681263108|30.934646356524|30.297445231479|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.74570997361|29.328567802946|28.830830269434|-31.100695133222|-31.100695133222|-31.100695133222|-31.100695133222|-31.100695133222|-31.100695133222|-31.402537769755|-31.911187219047|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623||-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623|-32.5209857623|-32.710786496344|-32.710786496344|-32.710786496344|-32.710786496344|-32.710786496344|-32.710786496344|-34.228947619607|32.622053380436|31.583947547748|31.495219319478|31.076356562658|30.883643812044|30.883643812044|30.883643812044|30.883643812044|30.883643812044|30.883643812044|30.883643812044|30.883643812044|30.883643812044|30.388494591033|-32.658075290217|-32.658075290217|-32.658075290217|-32.658075290217|-32.890154626654|-32.890154626654||-32.890154626654|-32.890154626654|-32.890154626654|-32.890154626654|-32.890154626654|-32.890154626654|-32.890154626654|-32.890154626654|-32.890154626654|-32.890154626654||-32.890154626654|-32.890154626654|-32.892556061002|30.771968398309|30.771968398309|30.771968398309|30.771968398309|30.771968398309|30.771968398309|30.771968398309|30.771968398309|30.771968398309|30.638541258944|30.339734436818|30.317828369168|30.317828369168||30.317828369168|29.626986291704|29.562285505729|28.277063257842|28.277063257842|28.277063257842|28.074514900477|27.616127582426|27.460697487587|27.428553081878|-29.449159612472|-29.449159612472|-29.449159612472|-29.449159612472|-29.449159612472|-29.449159612472|-29.449159612472|-29.751610909086|-29.751610909086|-29.751610909086|-29.751610909086|-29.751610909086|-29.751610909086|-29.751610909086|-29.751610909086|-29.751610909086|-29.751610909086|-29.928455205076|-30.207172865463|-31.216581232893|-31.275090093466|-31.610655646691|-31.900500568162|29.475428159925|29.475428159925|29.475428159925|29.475428159925|29.475428159925|29.475428159925|29.475428159925||29.475428159925|28.771919842001|27.586577013064|27.114530540096|27.025312503827|26.636457850153|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269||-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.365513911269|-28.607482941349|26.492425179986|26.492425179986|26.492425179986|26.492425179986|26.492425179986|26.492425179986|26.492425179986|26.423564281615|26.423564281615|25.963432248602|25.919177508503|25.919177508503|25.919177508503|25.919177508503|25.919177508503|25.919177508503|25.919177508503||25.919177508503|25.919177508503|25.919177508503|25.919177508503|25.919177508503|25.371274488307|25.371274488307|25.371274488307|25.371274488307||25.371274488307|25.371274488307|25.371274488307|25.371274488307||25.371274488307|25.371274488307|25.371274488307|25.371274488307|25.341326322498|25.341326322498
00335|39152|/equities/lkq|SnP500/R1000VALUE||37.302308790096||37.302308790096|37.302308790096|37.302308790096|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.395733207387|-39.468036168066|-40.006152357489|-40.058223527703|-40.105357783917|-40.105357783917|-40.105357783917|-40.105357783917|-40.367618183167|-40.709839614298|-40.709839614298|-40.709839614298|-40.709839614298|-40.709839614298|-40.709839614298|-40.709839614298|-40.709839614298|-40.943476739815|-40.943476739815|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-41.193258944115|-42.12473285525|-42.760259499473|-43.151160203|40.030882615433|40.030882615433|40.030882615433||40.030882615433|40.030882615433|40.030882615433|40.030882615433|40.030882615433|39.492092312029|-42.515420128176|-42.515420128176|-42.515420128176|-42.515420128176|-42.515420128176|-42.515420128176|-42.515420128176|-42.515420128176|-42.692341461523|-43.142666117729|-43.239818575797|-43.239818575797|-43.239818575797|-43.239818575797|-43.239818575797|-43.239818575797|-43.239818575797|-43.239818575797|-43.239818575797|-43.239818575797|-43.239818575797|43.263624823166|43.263624823166|43.263624823166|43.263624823166|43.263624823166|43.132919377832|42.057609419853|41.406153207389|41.034336625832|-42.912512215051|-42.912512215051|-42.912512215051|-42.912512215051|-42.912512215051||-42.912512215051|-42.912512215051|-42.912512215051|-42.912512215051|-42.912512215051|-42.912512215051|-42.912512215051|-42.912512215051|-42.912512215051|-42.912512215051||-42.912512215051|-42.912512215051|-42.912512215051|-43.649961692396|-44.063256077196|-44.063256077196|-44.551396268635|-44.582104676332|-44.661784906482|-44.678091229438|-44.773595804993|-44.773595804993|-44.773595804993|-44.773595804993|-44.897051275907|-45.387963776159||-45.387963776159|-45.778570709811|-46.587010755683|-46.587010755683|-46.587010755683|-46.587010755683|-46.587010755683|-46.693347496617|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-46.93118657764|-48.568818936703|-51.029823796808|-51.029823796808|-51.029823796808|-51.029823796808|-51.175360910163|-52.084459071378|-52.084459071378|-52.747176864655|-53.351306627096|-53.609138305378|-53.609138305378|-53.609138305378|-53.652132864759|51.214673647345|51.214673647345|51.214673647345||51.214673647345|50.752649753256|50.752649753256|50.752649753256|50.752649753256|50.41683204192|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|50.030094288814|49.249549387813|49.008389259842|48.62765458057|47.144059424374|46.738399563866||46.537665749741|46.381295099471|45.88410838278|45.88410838278|45.88410838278|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513||45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513||45.742675191513|45.692411403249|45.620433785728|45.431593976872||45.275133640373|45.275133640373|45.275133640373|44.889870677618|44.473396656645|-46.785134245116
00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE||-555.23082540207||-555.23082540207|-555.23082540207|-560.20202591875|-563.99819516387|-563.99819516387|-563.99819516387|-567.66084531166|-567.66084531166|-571.85933052432|-571.85933052432|-571.85933052432|-571.85933052432|-571.85933052432|-571.85933052432|-571.85933052432|-571.85933052432|-571.85933052432|-573.19147890289|-575.93221302252|-577.78209622945|-578.23356897131|-581.66673068752|-591.19582218318|-598.62083609004|-602.8515542602|-610.89173143169|-625.55644923074|590.48453679766|586.04831616841|584.84034302458|583.1917988428|583.1917988428|582.65129138457|580.25155310899|580.25155310899|580.25155310899|580.25155310899|580.25155310899|576.30028268216|576.30028268216|576.30028268216|566.88030880158|558.80705291104|556.68000936999|556.68000936999|556.68000936999|554.69740285359|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|551.66943941943|547.42551984646||544.56836053904|544.35207581052|543.29730971134|537.5242833327|535.31415867261|533.13499714078|533.13499714078|533.13499714078|533.13499714078|533.13499714078|533.13499714078|533.13499714078|530.89329651927|525.38811375405|522.42680567399|520.83854960162|520.83854960162|520.83854960162|520.83854960162|520.83854960162|520.83854960162|517.685597512|515.1562147106|504.20304849029|498.69713499959|498.69713499959|494.18037989864|486.66266338835|471.88904839103|460.15699111571|460.15699111571|460.15699111571|457.20972645669|454.96207571911|454.96207571911|454.96207571911|454.96207571911|454.96207571911|454.96207571911|454.96207571911|454.96207571911||454.96207571911|454.96207571911|454.96207571911|454.96207571911|454.96207571911|454.96207571911|454.96207571911|454.96207571911|454.40449956819|454.40449956819||454.40449956819|454.40449956819|454.40449956819|454.40449956819|454.40449956819|454.40449956819|454.40449956819|454.40449956819|450.60225221612|450.60225221612|450.60225221612|449.58972000522|446.56689267073|-469.89171726427|-469.89171726427|456.07648336111||456.07648336111|456.07648336111|456.07648336111|456.07648336111|456.07648336111|456.07648336111|456.07648336111|456.07648336111|456.07648336111|456.07648336111|453.75025962921|450.5920124488|448.85879902893|447.46811172757|446.33109032864|446.33109032864|446.33109032864|446.33109032864|446.33109032864|446.33109032864|446.33109032864|446.33109032864|446.33109032864|446.33109032864|446.33109032864|443.64786505429|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292|441.86483771292||441.86483771292|438.3547974371|434.62062759125|433.58439890238|431.65335195696|427.68488521748|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056|-441.4667899056||-441.4667899056|-441.4667899056|-442.39977083424|-442.52253661838|-442.52253661838|-442.52253661838|-442.52253661838|-442.52253661838|-442.52253661838|-442.52253661838|-447.28254292505|-450.37727920763|-452.48211010876|-452.48211010876|-452.63012132581|-454.39087814685|-454.63611501451|-462.18580684392|-469.75503076689|446.91592237366|446.91592237366|446.91592237366|446.91592237366|446.91592237366||446.91592237366|446.91592237366|446.91592237366|446.91592237366|446.91592237366|446.91592237366|446.91592237366|446.91592237366|444.67712891778||439.90971748786|438.91181667546|438.91181667546|438.91181667546||438.91181667546|438.91181667546|438.91181667546|438.91181667546|438.91181667546|438.91181667546
00337|13083|/equities/loews-corporation|SnP500/R1000VALUE||83.565514994337||83.399736458144|82.702638998544|82.702638998544|82.113484690493|81.089707398752|80.501619789711|80.074746912045|80.074746912045|79.416110375769|79.400006787415|79.400006787415|79.400006787415|79.400006787415|78.455009796482|78.020691756679|78.020691756679|-81.690531695977|-81.690531695977|77.989885820048|77.989885820048|77.989885820048|77.989885820048|77.989885820048|77.989885820048|77.989885820048|77.989885820048|77.989885820048|77.989885820048|77.989885820048|77.800428298995|-80.755482253456|-80.755482253456|-80.755482253456|-80.755482253456|-80.755482253456|-80.755482253456|-80.755482253456|-81.283310529284|-81.47245692598|-81.47245692598|-81.47245692598|-81.47245692598|-81.47245692598|-81.47245692598|-81.47245692598|-81.47245692598|-81.532503545142|-81.754948973395|-81.754948973395|-81.754948973395|-81.754948973395|-81.754948973395|-81.754948973395|-81.754948973395|-81.754948973395|-82.331886476651|78.864918574185|78.864918574185|78.864918574185|78.864918574185|78.864918574185|78.697685304053||78.596594138021|78.017054681271|78.017054681271|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094|-81.135144298094|76.40483823329|76.40483823329|76.40483823329|76.40483823329|76.40483823329|76.40483823329|76.40483823329|76.40483823329|76.40483823329|76.40483823329|76.40483823329|76.40483823329|75.850374068483|74.664858753663|74.298730354819|-77.067511330713|-77.067511330713|-77.067511330713|-77.067511330713|-77.067511330713|-77.067511330713||73.989870646798|73.989870646798|73.989870646798|73.989870646798|73.989870646798|73.989870646798|73.989870646798|73.989870646798|73.391136126267|73.391136126267||72.796750670878|72.796750670878|72.796750670878|72.796750670878|72.796750670878|72.796750670878|72.796750670878|72.796750670878|72.796750670878|72.796750670878|72.796750670878|72.796750670878|72.72583435002|-76.618906139554|-76.618906139554|-77.278647580781||-77.278647580781|-77.8057191273|75.099982628895|75.099982628895|75.099982628895|75.099982628895|75.099982628895|75.099982628895|75.099982628895|75.099982628895|75.099982628895|74.984650836987|74.984650836987|74.984650836987|74.296559689887|73.633822692313|73.633822692313|73.633822692313|73.633822692313|73.633822692313|73.633822692313|73.633822692313|73.562869393872|73.562869393872|73.082081410672|-76.188282136856|-76.188282136856|-76.188282136856|-76.426980050337|-76.883126615903|-76.883126615903|-77.011804129704|-77.785343092927|-78.571767085403|75.935121769849|75.935121769849|75.935121769849|75.935121769849|75.935121769849|75.935121769849||75.935121769849|75.075689787273|75.038237064833|75.038237064833|75.038237064833|75.038237064833|74.904120302194|74.904120302194|74.439026355737|73.634248275643|73.634248275643|73.634248275643|73.416260952293|72.674735222193|72.650104758588|72.650104758588|72.387221716502|72.387221716502|72.387221716502|72.387221716502|72.387221716502|72.387221716502|72.268439569726|72.268439569726|72.268439569726|71.559373739311|71.520503681313|71.520503681313||71.520503681313|71.128615981353|71.018389018415|71.018389018415|71.018389018415|71.018389018415|71.018389018415|71.018389018415|71.018389018415|71.018389018415|71.018389018415|71.018389018415|71.018389018415|71.018389018415|70.867439431325|70.867439431325|70.867439431325|70.867439431325|70.620484425376|70.301650870454|69.555442665033|68.938695422432|68.938695422432|68.930420500286||68.930420500286|68.850121555892|68.850121555892|68.850121555892|68.850121555892|68.850121555892|68.656805950367|68.262007137099|67.900318681929||67.900318681929|67.900318681929|67.900318681929|67.900318681929||67.900318681929|67.900318681929|67.900318681929|67.900318681929|67.900318681929|67.900318681929
00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH||-276.48545013165||-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-276.48545013165|-277.66829784682|-277.66829784682|-283.12925979593|-283.12925979593|269.53183972873|269.53183972873|269.53183972873|269.53183972873|269.53183972873|269.53183972873|269.53183972873|269.53183972873|264.04815925534|261.42213356128|261.42213356128|261.42213356128|258.67692739859|258.67692739859|258.67692739859|258.67692739859|258.67692739859|257.29770090729|255.71661083069|253.67566439141|252.11244750893|252.11244750893|252.05243021554|246.76110738549|246.76110738549|246.76110738549|243.94346590874|243.42217647629|241.42409019555|239.9234335167|234.82875995276|234.82875995276|234.82875995276|234.82875995276|234.82875995276|234.82875995276|234.82875995276|234.82875995276||234.82875995276|234.82875995276|234.82875995276|234.82875995276|234.82875995276|228.36028988756|228.24605859899|228.24605859899|228.24605859899|228.24605859899|228.24605859899|228.24605859899|228.24605859899|228.24605859899|228.24605859899|228.24605859899|228.24605859899|228.24605859899|228.24605859899|228.24605859899|228.24605859899|228.24605859899|228.24605859899|226.14318565516|226.14318565516|226.14318565516|226.14318565516|226.14318565516|226.14318565516|226.14318565516|226.14318565516|226.14318565516|226.14318565516|221.91631173191|220.91420144282|220.91420144282|214.57133324104|-225.75829591395|-225.75829591395|-225.75829591395|-225.75829591395||-226.05809088844|-226.05809088844|-230.12120385852|-230.7080912978|-230.7080912978|-230.7080912978|-235.58093213047|217.61196868722|216.56277346947|215.95687305018||215.95687305018|213.58779826048|213.58779826048|213.58779826048|-226.40476754212|-226.40476754212|-226.40476754212|-226.40476754212|-226.40476754212|-226.40476754212|-226.40476754212|-226.40476754212|-226.40476754212|-226.40476754212|-226.40476754212|-228.63808179457||-230.29231225737|-233.47534986876|-236.85482582938|-240.45925929691|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.21480349237|-241.29089883891|-241.6502105326|-241.6502105326|-241.6502105326|-241.6502105326|-243.50270280791|-243.50270280791|-243.50270280791|-243.50270280791|-243.50270280791|-243.50270280791|-243.50270280791|-247.69133811475|-247.85787005426|-252.2433993846|-252.2433993846|-252.91724725562|-252.91724725562|-252.91724725562|-255.86616678391|-255.86616678391|-258.98685211776|247.45433715735||247.45433715735|247.45433715735|247.45433715735|247.45433715735|247.45433715735|244.10093332832|238.22326094911|235.31667626074|235.31667626074|235.31667626074|235.31667626074|235.31667626074|231.91741342203|231.65149897872|231.65149897872|231.27999856007|230.93989284882|230.93989284882|230.93989284882|229.37821227587|227.2502427794|226.20860478364|221.46678200787|220.99697071784|220.30927654629|216.97697275353|215.12707526075|215.12707526075||215.12707526075|215.12707526075|215.12707526075|215.12707526075|215.12707526075|209.79446727456|-222.1812714101|-222.1812714101|-222.1812714101|-222.1812714101|-222.1812714101|-222.1812714101|-222.1812714101|-222.1812714101|-222.1812714101|-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597||-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597|-222.23268295597|-224.9046463047|214.06853077012||214.06853077012|214.06853077012|214.06853077012|214.06853077012||214.06853077012|214.06853077012|214.06853077012|214.06853077012|213.24892480724|213.20825680487
00339|7965|/equities/centurylink|SnP500/R1000VALUE||-8.9922904363285||-9.1831004212311|-9.4195558837179|-9.4823646618093|-9.4823646618093|-9.4823646618093|-9.4823646618093|-9.6312384686166|7.9675544052899|7.9675544052899|7.9675544052899|7.9675544052899|7.9675544052899|7.9675544052899|7.5189489026401|7.0543879557024|6.1393198225642|6.0950776442052|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.9109976324266|5.4273088014595|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139|-6.9003992540139||-7.1144435121503|-7.156934209921|-7.156934209921|-7.156934209921|-7.156934209921|-7.156934209921|-7.156934209921|-7.156934209921|-7.156934209921|-7.156934209921|-7.156934209921|-7.156934209921|-7.156934209921|-7.156934209921|-7.4021489049086|5.0270450636997|5.0270450636997|5.0270450636997|2.8983836488872|2.527041773594|2.527041773594|2.527041773594|1.9348664546168|1.9348664546168|1.530962668542|1.4282918160535|1.3061936232015|1.3061936232015|1.2407706482063|1.186689679584|1.1349255081571|1.1349255081571|1.0821394188047|1.0534882857668|-1.2144281899124|-1.2144281899124|-1.2144281899124|-1.2144281899124|-1.2144281899124|-1.2144281899124|-1.2144281899124||-1.2144281899124|-1.2144281899124|-1.2144281899124|-1.2144281899124|-1.2144281899124|-1.2144281899124|-1.2317813342577|-1.2406041064643|-1.2406041064643|-1.2406041064643||-1.2406041064643|-1.2856711655616|-1.3207457495794|-1.3763841537486|-1.3831903644858|-1.3831903644858|-1.412989279568|-1.4385707391829|-1.4385707391829|-1.4385707391829|-1.4385707391829|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336||-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.4496312350336|-1.482816381992|-1.482816381992|-1.5036848736484|-1.56604617997|-1.56604617997|-1.56604617997|-1.56604617997|-1.5894957202892|-1.615550824693|-1.638945363949|-1.6425140556294|-1.6425140556294|-1.6425140556294|-1.6425140556294|-1.6425140556294|-1.6425140556294|-1.6425140556294|-1.7189045478457|-1.7293383070224|-1.7631537393721|1.4571642383609||1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4571642383609|1.4257380746773|1.3705665611669|1.3705665611669|1.3705665611669|1.3011850806789|1.2992408381956|1.2992408381956|1.2708231924924|1.2528994174606|1.2528994174606|1.2528994174606|1.2528994174606|1.2528994174606|1.2528994174606||1.2528994174606|1.2528994174606|1.2528994174606|1.2528994174606|1.2528994174606|-1.653594639341|-1.653594639341|-1.653594639341|-1.653594639341|-1.653594639341|-1.653594639341|-1.6551050901854|-1.6773390108175|-1.6934849306638|-1.6934849306638|-1.6934849306638|-1.6934849306638|-1.6934849306638|-1.6934849306638|-1.6934849306638|-1.7555388129083|-1.806709763775|-1.8510663612791|1.4614672025084||1.4614672025084|1.4614672025084|1.4614672025084|1.4614672025084|1.4614672025084|1.4614672025084|1.4614672025084|1.4614672025084|1.4614672025084||1.4538524305423|1.4437249342159|1.4235832801081|1.358425927451||1.3561551146952|1.3561551146952|1.3561551146952|1.3561551146952|1.300172394431|1.288222636603
00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE||-86.291110218937||-86.291110218937|-86.291110218937|-86.291110218937|-86.291110218937|-86.291110218937|-86.291110218937|-86.699566723434|-87.480424900515|-87.480424900515|-87.822968398712|-88.30258953481|-89.281926106703|-89.281926106703|-89.281926106703|-89.281926106703|-89.281926106703|-89.281926106703|-89.969086275379|-91.169487482579|-91.169487482579|-91.27742210027|-91.27742210027|-91.557689408422|-92.328475241264|-93.056932160394|-93.056932160394|-93.709600339484|-95.137420533048|-95.811856876862|-96.248991687046|-96.707887339312|-96.822374634961|-97.68097168099|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-98.421138506463|-99.064003805143|-99.064003805143|-99.064003805143|-99.07685782707|-99.07685782707|-99.07685782707||-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-99.07685782707|-101.23247061297|94.421186506173|94.421186506173|93.863601407436|93.863601407436|93.863601407436|93.863601407436|93.863601407436|93.863601407436|93.863601407436|93.863601407436|93.863601407436|93.476225227148|-97.814490603563|-97.814490603563|-97.814490603563|-97.814490603563|-97.814490603563|-98.561098415716|-98.695875075294|-98.695875075294||-98.695875075294|-98.695875075294|-98.695875075294|-98.695875075294|-98.695875075294|-98.695875075294|-98.695875075294|-98.695875075294|-98.695875075294|-98.695875075294||-98.695875075294|-98.695875075294|-99.923471559896|-100.0849336448|-100.0849336448|-100.0849336448|-100.0849336448|-100.0849336448|-100.0849336448|-100.0849336448|-100.3035373492|-101.58313567482|-101.58313567482|-101.58313567482|-102.05931480552|-102.60454106365||-102.60454106365|-102.60454106365|-103.40351322|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.22091229272|-104.63629163981|-104.7058652451|-104.7058652451|-104.7058652451|-104.7058652451|-104.7058652451|-104.7058652451|-104.7058652451|-104.7058652451|-104.7058652451|-104.7058652451|-104.7058652451|-104.7058652451|-105.91834727905|100.91703566085|100.91703566085|100.91703566085|100.91703566085|100.91703566085|100.91703566085|100.91703566085|100.91703566085|99.007813755787|97.938350532423||97.938350532423|97.342615602161|96.663369871542|96.663369871542|96.663369871542|96.663369871542|96.663369871542|96.663369871542|96.663369871542|96.663369871542|96.663369871542|96.663369871542|96.467387477154|96.467387477154|96.467387477154|96.467387477154|96.467387477154|96.467387477154|95.927376313998|94.7976518158|94.7976518158|94.263503339983|93.991484039479|93.991484039479|93.879425015111|92.731030744601|92.479041077375|92.479041077375||92.479041077375|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459||92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459|92.340570142459||92.340570142459|92.340570142459|92.340570142459|92.1121487911||91.850052442314|91.582624776572|91.582624776572|91.224585594303|-96.918706020835|-96.918706020835
00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE||210.61216500435||210.61216500435|210.61216500435|210.61216500435|205.86919056744|203.27176196675|202.18725559257|202.18725559257|202.18725559257|201.14139442469|200.15452303613|200.15452303613|200.15452303613|200.11807965929|197.43473700903|197.43473700903|197.43473700903|185.80838322656|185.80838322656|185.80838322656|185.80838322656|185.80838322656|185.80838322656|185.80838322656|185.80838322656|185.80838322656|185.80838322656|185.80838322656|185.80838322656|185.80838322656|184.6903678578|176.97460340591|176.52900456424|174.08417499325|172.22408451263|168.72202898864|168.57670155503|167.79939037935|167.25343569053|167.25343569053|167.25343569053|167.25343569053|167.25343569053|167.25343569053|167.25343569053|167.25343569053|167.25343569053|167.25343569053|167.25343569053|167.25343569053|165.68714839367|163.79405394028|163.25671842838|162.57520590956|162.57520590956|162.57520590956|162.57520590956|162.57520590956|162.57520590956|162.57520590956|162.57520590956|162.57520590956|162.57520590956||161.7852316028|-171.82259343909|-171.82259343909|-171.82259343909|-171.82259343909|-171.82259343909|-171.82259343909|-171.82259343909|-172.00319131568|-172.00319131568|-172.00319131568|-172.00319131568|-172.00319131568|-172.38493425266|-173.10005801424|-173.10005801424|-173.10005801424|-173.10005801424|-173.10005801424|-173.10005801424|161.82686978794|161.82686978794|161.82686978794|161.82686978794|161.33916300875|161.33916300875|160.17851065642|158.54501384107|158.16223783854|158.06184955459|158.06184955459|158.06184955459|152.87093815121|150.50770742929|148.59634338525|145.82147572998|144.53953778483|142.08170446607|142.08170446607|142.08170446607|142.08170446607||142.08170446607|142.08170446607|142.08170446607|141.20799906223|-150.66174526834|-150.66174526834|-150.66174526834|-150.66174526834|-150.66174526834|-150.66174526834||-150.66174526834|-150.66174526834|-150.66174526834|-150.66174526834|-150.66174526834|-150.66174526834|-153.67964575714|-153.81332980689|-153.81332980689|-153.81332980689|-153.81332980689|-153.81332980689|-153.81332980689|-153.81332980689|-153.81332980689|147.22063922||147.22063922|147.22063922|147.22063922|147.22063922|147.22063922|147.22063922|147.22063922|147.22063922|146.46002641334|145.89504396268|145.39616056889|143.00129409862|141.09894420571|141.09894420571|139.75799827518|139.1166623427|138.02515230842|138.02515230842|138.02515230842|138.02515230842|138.02515230842|137.20577463251|136.58530928406|136.38645391236|134.1705024482|-143.80217369044|-143.80217369044|-143.80217369044|-143.80217369044|-143.80217369044|-143.80217369044|-144.39957012561|-145.87079836955|135.59754024877|135.59754024877|135.59754024877|135.59754024877|135.59754024877|135.59754024877|135.59754024877||135.59754024877|134.42886261825|134.42886261825|134.42886261825|134.42886261825|134.42886261825|134.42886261825|134.42886261825|134.42886261825|134.42886261825|134.42886261825|134.42886261825|133.06762509748|133.05713631691|133.05713631691|132.15153733427|130.99665833911|130.99665833911|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544||-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.28023063544|-143.40525639723|-144.93103230897|-144.93103230897|-144.93103230897|-145.62892122736|133.31114099656|133.31114099656|131.7262294694|131.7262294694|131.41436992705|131.41436992705|131.12987344597|129.7609708346|-140.14915165703|-140.14915165703|-140.14915165703|-141.04266955898||132.33821135503|132.33821135503|132.33821135503|132.33821135503|132.33821135503|132.33821135503|132.33821135503|132.33821135503|132.33821135503||132.33821135503|132.33821135503|132.33821135503|132.33821135503||132.33821135503|132.33821135503|132.33821135503|132.33821135503|132.33821135503|132.33821135503
00342|32359|/equities/macerich-co|SnP500/R2000VALUE||19.581706991132||19.566895580221|19.2276624043|18.501013155249|18.178904289965|17.911282586791|17.902649682825|17.902649682825|17.902649682825|17.902649682825|17.902649682825|17.902649682825|17.902649682825|17.902649682825|17.518945151656|17.518945151656|17.518945151656|17.518945151656|17.518945151656|17.518945151656|17.518945151656|17.444938057098|17.399082940135|17.399082940135|17.399082940135|17.399082940135|17.399082940135|17.399082940135|17.399082940135|17.399082940135|17.293424916834|17.266583999628|17.074537896044|16.687701094453|16.687701094453|16.607076360924|16.607076360924|16.607076360924|16.607076360924|16.607076360924|16.607076360924|16.607076360924|16.607076360924|16.577305902092|16.2720048504|16.2720048504|16.2720048504|16.199449494694|16.166055947779|15.842284500862|15.589760581944|15.352049559102|15.352049559102|15.127831796524|15.062591715783|-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899||-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899|-16.265855818899|-16.306707112769|-16.306707112769|-16.354366004842|-16.354366004842|-16.354366004842|-16.354366004842|-16.354366004842|-16.354366004842|-16.354366004842|-16.354366004842|-16.354366004842|-16.354366004842|-17.020962543375|15.021350576563|15.021350576563|15.021350576563|15.021350576563|15.021350576563|15.021350576563|15.021350576563|15.021350576563|14.848276119947|14.848276119947|14.848276119947|14.848276119947|14.687806956768|14.324183313608|14.324183313608|14.324183313608|14.25473216018|14.25473216018|14.25473216018|14.25473216018||14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018||14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018||14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.25473216018|14.146091280611|13.783822150104|13.783822150104|13.783822150104|13.512580601234|-15.449896075498|-15.449896075498|-15.449896075498|-15.449896075498|-15.449896075498|-16.583496175619|-16.793365388095|-16.793365388095|-16.793365388095|-16.793365388095|-16.793365388095|-16.793365388095|-16.793365388095|-16.8987393964|-17.234165110548|-17.234165110548|-17.234165110548|-17.234165110548|-17.234165110548|-17.234165110548|15.809025411745|15.809025411745|15.809025411745|15.809025411745|15.809025411745|15.809025411745|15.809025411745||15.809025411745|15.809025411745|15.809025411745|15.809025411745|15.809025411745|15.809025411745|15.606844882387|15.606844882387|15.606844882387|15.606844882387|15.606844882387|15.606844882387|15.606844882387|15.606844882387|15.606844882387|15.606844882387|15.606844882387|15.606844882387|15.606844882387|15.606844882387|15.606844882387|15.606844882387|15.606844882387|15.606844882387|15.606844882387|15.606844882387|15.459717092932|15.408725150353||15.408725150353|15.35534362614|15.35534362614|15.35534362614|15.35534362614|15.35534362614|15.35534362614|15.35534362614|15.35534362614|15.35534362614|15.35534362614|15.35534362614|15.35534362614|15.35534362614|15.35534362614|15.272325513758|15.169528323189|14.925032012745|14.628646074714|14.414606980684|14.314947637434|14.314947637434|14.314947637434|14.314947637434||14.314947637434|14.314947637434|14.314947637434|14.314947637434|14.314947637434|14.314947637434|14.314947637434|14.314947637434|14.314947637434||14.314947637434|14.314947637434|14.314947637434|14.314947637434||14.314947637434|14.314947637434|14.314947637434|14.314947637434|14.314947637434|14.314947637434
00343|8945|/equities/macys|SnP500/R2000VALUE||14.620562946181||14.433959496662|14.259121378974|14.232753628954|14.232753628954|-16.22550172887|-16.254335351363|15.013957735247|15.013957735247|15.013957735247|15.013957735247|15.013957735247|15.013957735247|15.013957735247|15.013957735247|15.013957735247|14.995113767615|14.995113767615|14.995113767615|14.995113767615|14.995113767615|14.995113767615|14.995113767615|14.995113767615|14.995113767615|14.995113767615|14.995113767615|14.995113767615|14.995113767615|14.995113767615|14.995113767615|14.64568166096|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-15.930887918187|-16.263208791628|-16.410787128756|-16.853096616875|-17.138302154685|-17.299221321826||-17.299221321826|-17.299221321826|-17.299221321826|-17.518301642477|-17.571305047418|-17.571305047418|-17.571305047418|-17.883671931586|16.119808112955|16.077565417661|15.498406129826|-17.061741145144|-17.061741145144|-17.061741145144|-17.061741145144|-17.061741145144|-17.061741145144|-17.061741145144|-17.061741145144|-17.061741145144|-17.972489974775|-18.3262170292|-18.3262170292|-18.3262170292|-18.3262170292|-18.3262170292|-18.3262170292|-18.461074137805|-18.488673063117|-18.488673063117|-18.571858454631|-18.854843193608|-19.090658989568|-19.140381590108|-19.140381590108|-19.804478614281|-19.804478614281|-19.804478614281|-19.804478614281|-19.804478614281|-19.804478614281||-19.804478614281|-19.804478614281|-19.804478614281|-19.804478614281|-19.804478614281|-19.804478614281|-19.804478614281|-19.804478614281|-19.804478614281|-19.878610788396||-19.982344506638|-20.133110336084|-20.344516970072|-20.396334391305|-20.396334391305|-20.396334391305|-20.396334391305|-20.435938125925|-20.4627864944|-20.4627864944|-20.4627864944|18.628314717129|18.628314717129|18.628314717129|18.628314717129|18.628314717129||18.477294744733|18.237964507868|18.237964507868|18.237964507868|18.237964507868|18.237964507868|18.237964507868|18.237964507868|18.237964507868|-19.846034601415|-19.846034601415|-19.846034601415|-19.846034601415|-19.846034601415|-19.846034601415|-19.846034601415|-19.846034601415|-19.846034601415|-19.990428583583|-20.119139497614|-20.119139497614|-20.189421566699|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.323350347753|-20.69922861973|-20.907564427229|-21.160071242488|-21.554300443789||-21.554300443789|-21.554300443789|-21.554300443789|19.330565920979|19.330565920979|19.330565920979|19.330565920979|19.330565920979|19.206068558348|19.206068558348|19.101742685782|18.721937326311|18.564119896917|18.564119896917|18.417356157334|18.406850016287|18.406850016287|18.406850016287|18.406850016287|-19.970443977062|-20.115938254135|18.10748425146|18.10748425146|17.883813620199|17.883813620199|17.883813620199|17.883813620199|17.883813620199||17.883813620199|17.883813620199|17.807658252551|17.807658252551|17.807658252551|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.297138441894|-19.576265588175|-19.578350454316|-19.797610501167||18.408347105322|18.408347105322|18.408347105322|18.408347105322|18.408347105322|18.408347105322|18.408347105322|18.408347105322|18.408347105322||18.408347105322|18.188163412211|18.161203276226|18.161203276226||18.035444952644|18.035444952644|18.035444952644|18.035444952644|18.035444952644|18.035444952644
00344|8099|/equities/marathon-oil|SnP500/R1000VALUE||||||||27.249158671747|27.249158671747|27.234367916185|27.234367916185|27.030687408533|26.931319109694|26.829714841922|26.829714841922|26.822355492887|26.822355492887|26.822355492887|26.813472359244|25.930170051327|25.895148904313|25.572782902057|25.572782902057|-27.524752306438|-27.524752306438|-27.524752306438|-28.008021183338|-28.008021183338|-28.04469004773|-28.321599548645|-28.5078991411|-28.5078991411|-28.57211097058|-28.614567579786|-28.891735092313|27.19349892431|27.19349892431|27.19349892431|27.19349892431|27.19349892431|27.19349892431|26.627777023376|26.059196917284|-27.99945797446|-27.99945797446|-27.99945797446|-27.99945797446|-27.99945797446|26.306532237206|26.306532237206|26.306532237206|26.306532237206|26.211235838107|-27.656887619215|-27.656887619215|-27.656887619215|-27.656887619215|-27.656887619215|-27.676774970378|-28.097239273219|-28.490821486743|-28.823413246243|-29.109902771942|27.218613695516|27.218613695516||27.218613695516|27.218613695516|27.218613695516|27.218613695516|27.218613695516|26.784893993746|26.784893993746|26.784893993746|26.784893993746|26.784893993746|26.40460375085|26.305394048321|-28.131576450061|-28.131576450061|-28.131576450061|-28.131576450061|-28.131576450061|-28.131576450061|-28.131576450061|-28.131576450061|-28.613974473423|-29.152661116125|-29.152661116125|-29.152661116125|-29.27906818655|27.75267987203|27.75267987203|27.75267987203|27.75267987203|27.75267987203|27.75267987203|27.75267987203|27.616033500559|27.107458316239|27.107458316239|27.107458316239|27.107458316239|27.107458316239|27.107458316239|27.107458316239|27.107458316239||27.107458316239|27.039555368317|27.039555368317|27.039555368317|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833||27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|27.001507631833|-27.424681455639||-27.424681455639|-27.431704794364|-27.431704794364|-27.868188941043|-27.868188941043|-27.868188941043|-28.02532440591|-28.02532440591|-28.216193691096|-28.335937946018|-28.335937946018|-28.335937946018|-28.335937946018|-28.335937946018|-28.335937946018|-28.335937946018|-28.360880849018|-28.360880849018|-29.208644863913|-29.424416326067|-29.424416326067|-29.424416326067|-29.424416326067|-29.424416326067|-29.424416326067|-29.467798449107|-29.467798449107|-30.021720278603|28.178522544969|28.178522544969|28.178522544969|28.178522544969|28.178522544969|28.178522544969|28.178522544969|28.098080694531|28.079579631327|27.689299150571|27.234778347131|26.973920016948||26.703521257709|26.178235355805|26.178235355805|26.028040161608|25.768043212535|25.768043212535|25.487574555744|25.380610759908|25.062368931433|24.99930303854|24.681137702667|24.260431022339|23.446590338473|23.170100435421|23.126247328502|23.126247328502|22.988303098394|22.857026951403|22.857026951403|22.857026951403|22.593269475817|22.593269475817|22.593269475817|22.088633043368|21.932159921051|21.932159921051|-23.745457058992|-23.745457058992||-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.745457058992|-23.77772912035|-24.108032745891|-24.679062545781||-24.679062545781|-24.679062545781|-24.783403066004|-25.312520719463|-25.346583490595|-25.346583490595|-25.346583490595|-25.346583490595|-25.346583490595||-25.346583490595|-25.346583490595|-25.346583490595|-25.346583490595||-25.346583490595|-25.346583490595|-25.346583490595|-25.346583490595|-25.346583490595|-25.346583490595
00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE||149.44300540159||149.44300540159|149.44300540159|149.44300540159|149.44300540159|149.44300540159|148.56679519839|148.56679519839|147.59031914811|146.86700346564|146.86700346564|145.17333965936|-156.44643543225|-156.44643543225|-156.44643543225|-156.44643543225|-156.44643543225|-156.44643543225|-156.44643543225|-157.00474366062|-157.27527670191|-157.61419480957|-160.682987146|-162.18942338054|-165.55158319544|-166.04287221775|-168.721673307|-170.26179304076|-170.99531756455|-172.00869042139|-173.22800081814|-173.41139834286|-174.93766363861|157.39109118924|157.39109118924|157.39109118924|157.39109118924|157.39109118924|157.39109118924|157.39109118924|154.09093648577|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.34812182325|-174.99179605795|-176.61921685882|-179.26746870354|-181.40940990796|167.06772572798|167.06772572798|167.06772572798||167.06772572798|167.06772572798|167.06772572798|167.06772572798|167.06772572798|167.06772572798|167.06772572798|167.06772572798|167.06772572798|167.06772572798|167.06772572798|166.26414444493|162.91738332694|-176.77230869005|-176.77230869005|-176.77230869005|-176.77230869005|-176.77230869005|-176.77230869005|-176.77230869005|-183.97422743584|166.06373070168|166.06373070168|162.21470311933|-174.58383169721|-174.58383169721|-174.58383169721|-174.58383169721|-174.58383169721|-174.58383169721|-174.58383169721|-174.58383169721|-174.58383169721|-174.58383169721|-174.58383169721|-174.58383169721|-174.58383169721|-174.58383169721|-177.2609268885|-181.65547103144|-182.80852410314||-182.80852410314|-182.80852410314|-182.80852410314|-182.80852410314|-182.80852410314|-182.80852410314|-182.80852410314|-182.80852410314|-182.80852410314|-182.80852410314||-182.80852410314|-182.80852410314|-182.80852410314|-183.50090256794|-185.59387321363|-185.59387321363|-186.49445162755|-186.49445162755|-186.49445162755|-186.49445162755|-186.49445162755|-186.49445162755|-186.49445162755|-186.49445162755|-187.48430066846|-187.48430066846||-187.48430066846|-187.48430066846|-187.48430066846|-187.48430066846|-187.48430066846|-187.48430066846|-187.48430066846|-187.48430066846|-188.23644813721|-193.50327920057|-196.72119430916|-196.72119430916|-196.72119430916|-198.54852956552|-199.26303512478|-199.26303512478|-199.26303512478|-199.26303512478|-207.68003709475|-211.88196490331|-211.88196490331|-212.31123146378|-212.31123146378|-212.31123146378|-212.31123146378|-212.31123146378|-214.44581290708|-218.23200979747|-219.63112545585|205.79014104305|205.79014104305|205.79014104305|205.79014104305|205.79014104305|205.79014104305|205.79014104305|203.1962633497|200.84362818207|194.38185995382|189.66809037838||189.29708129802|189.29708129802|189.29708129802|189.29708129802|187.32453019794|185.39947698046|183.53386304036|181.76817573061|180.29686253325|178.34853673263|176.61343050316|173.13881821451|168.12312894195|167.07547766302|167.07547766302|165.00607730651|162.58564813163|162.48016842236|160.91073807996|159.89528758472|159.89528758472|159.89528758472|159.89528758472|159.19920039117|159.05130307726|159.05130307726|159.05130307726|159.05130307726||159.05130307726|158.09033878702|157.50658045736|157.50658045736|157.50658045736|156.61548371808|156.1236409666|154.67801410792|154.67801410792|153.90036112901|153.90036112901|153.90036112901|153.90036112901|151.8420726683|149.66452152489|148.20057648816|146.43537107219|145.73049227461|145.73049227461|145.73049227461|145.73049227461|145.73049227461|145.73049227461|145.73049227461||145.73049227461|145.14355958316|145.14355958316|145.14355958316|145.14355958316|145.14355958316|145.14355958316|145.08451963369|143.88499493667||143.88499493667|143.88499493667|143.88499493667|143.88499493667||143.88499493667|143.88499493667|143.88499493667|141.1750153973|-153.68731234803|-153.68731234803
00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE||224.45410894694||224.07260274161|221.3341317626|219.19126059967|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|-228.66590497244|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.85366110068|221.72175838723|221.72175838723|221.72175838723|221.72175838723|221.45535164514|221.45535164514|221.45535164514|221.45535164514|219.57456504679||217.71150697112|217.71150697112|217.71150697112|216.4766713606|216.41111061061|216.41111061061|216.41111061061|214.79845504721|214.35855780664|214.31603639263|214.31603639263|214.31603639263|214.31603639263|214.31603639263|214.31603639263|214.31603639263|214.31603639263|214.31603639263|214.31603639263|214.31603639263|214.31603639263|214.31603639263|213.30448338873|212.49519134295|212.49519134295|212.49519134295|212.49519134295|212.49519134295|212.49519134295|212.49519134295|212.49519134295|212.49519134295|212.49519134295|212.06132524027|211.48702089007|211.24947698045|208.24941462861|207.67935363494|207.67935363494|207.67935363494|207.67935363494||207.67935363494|207.67935363494|207.67935363494|207.67935363494|207.67935363494|207.67935363494|207.67935363494|207.67935363494|207.06942019686|205.19490088606||203.99028310934|202.93876539816|202.93876539816|202.93876539816|202.93876539816|202.93876539816|202.93876539816|202.93876539816|-209.40987786787|-209.40987786787|-209.40987786787|-209.40987786787|-209.40987786787|-209.40987786787|-209.40987786787|-211.90796912312||204.3651628778|204.3651628778|204.3651628778|203.24852353175|203.12835503772|202.5520557955|201.91034746999|198.69982455432|198.52058809996|198.52058809996|198.25786949529|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.00492953899|-205.27214155862|-206.96404298886|-207.01116725189|-208.31379202982|-208.42910441505|-208.42910441505|-208.42910441505|-208.42910441505|-208.42910441505|200.83864822487|200.83864822487|200.83864822487||200.83864822487|200.83864822487|200.83864822487|200.83864822487|200.83864822487|200.83864822487|200.83864822487|200.83864822487|200.83864822487|200.83864822487|200.83864822487|199.78072526831|199.19691401475|197.77101994613|197.16929793721|197.16929793721|197.16929793721|197.16929793721|197.16929793721|197.16929793721|197.16929793721|197.16929793721|196.13120645807|196.13120645807|195.91628683193|193.80756588097|192.90543472384|192.90543472384||192.90543472384|191.46659715545|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|-199.98937341814|191.86947996669|191.86947996669|190.9125146578|190.9125146578|189.58729874625|189.58729874625|-196.32541981307||-196.32541981307|-196.32541981307|-196.32541981307|-196.32541981307|-196.32541981307|-196.32541981307|-196.32541981307|-196.32541981307|-196.32541981307||-196.32541981307|-196.32541981307|-196.32541981307|-196.32541981307||-196.32541981307|-196.32541981307|-196.87423897416|-198.45256692205|-198.45256692205|-198.45256692205
00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE||-613.46079272755||-613.46079272755|-613.46079272755|-613.46079272755|-613.46079272755|-613.46079272755|-613.46079272755|-613.46079272755|-617.70850477757|-620.29733273339|583.6187018233|583.6187018233|583.6187018233|583.6187018233|582.98636953891|580.44746218273|580.44746218273|554.78475240042|554.78475240042|554.78475240042|554.78475240042|550.16219640629|542.0585344727|541.39554706493|540.03916599555|540.03916599555|540.03916599555|540.03916599555|540.03916599555|536.87567332109|536.87567332109|526.24240666319|525.18715689899|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|511.37831393416|505.23535803882|-542.07721192665|-542.07721192665|-542.07721192665|-542.07721192665|-542.07721192665|-542.07721192665|-547.36356033028|-548.43563486405|-551.84443770892|-551.84443770892|-559.7460813682|-563.67651968019||-563.67651968019|-563.67651968019|-563.67651968019|-574.98057376033|-577.33342959126|-577.33342959126|-577.33342959126|-577.33342959126|-577.33342959126|-577.33342959126|-579.24366380757|-579.24366380757|-579.24366380757|-579.259683419|-581.52702522359|-587.89281421327|-594.66032362673|-598.60166063099|544.5840398073|544.5840398073|544.5840398073|544.5840398073|544.5840398073|541.25338122578|532.09882283021|532.09882283021|532.09882283021|532.09882283021|532.09882283021|530.23071625358|530.23071625358|530.23071625358|530.23071625358|530.23071625358|-565.48228213741|-565.48228213741|-565.48228213741|-565.48228213741|-565.48228213741|-567.43419223495|-567.43419223495||-567.43419223495|-567.43419223495|-571.20500303133|-571.20500303133|-571.20500303133|-571.20500303133|-572.96832408755|-579.77871077552|-579.77871077552|-582.17422178494||-582.17422178494|-582.17422178494|-582.17422178494|-582.17422178494|-582.17422178494|-582.17422178494|-587.03166027319|-588.5909370874|-592.14318598362|-595.25326261092|-597.5193830256|-597.5193830256|-597.5193830256|-598.68450395315|-600.47579703561|-609.10039698233||-609.10039698233|-609.10039698233|-610.58542237403|-611.8754923622|-615.73420999229|-619.52619062728|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-622.15988115574|-623.52710929739|-625.60895719123|590.17604193577|590.17604193577|590.17604193577|590.17604193577|590.17604193577|590.17604193577|590.17604193577|590.17604193577|585.31791485004|585.31791485004|585.31791485004|585.31791485004|585.31791485004||585.31791485004|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|583.01215054577|577.23854061835|571.83697845398|568.35219353502|552.5107956867|543.65781497741|534.26539378458|526.19681544098|523.06756077643|517.26842012269|512.97380881687|508.80772085146|508.80772085146||508.80772085146|506.2284209399|506.2284209399|504.5598343219|504.5598343219|495.51148312243|491.88748775756|491.58278397758|490.25255751647|490.25255751647|490.25255751647|490.25255751647|490.25255751647|490.25255751647|484.23471468783|484.23471468783|484.23471468783|484.23471468783|484.23471468783|484.23471468783|479.02772118092|478.64152974627|478.64152974627|478.64152974627||478.64152974627|478.64152974627|478.64152974627|478.64152974627|478.64152974627|478.64152974627|478.64152974627|478.64152974627|478.64152974627||478.64152974627|478.64152974627|478.64152974627|477.49141766784||472.3382508728|469.76504403991|469.76504403991|469.76504403991|467.64217774567|467.64217774567
00348|8184|/equities/masco-corp|SnP500/R1000VALUE||76.692742055282||76.692742055282|76.692742055282|76.692742055282|-80.94200336821|-80.94200336821|-80.94200336821|-80.94200336821|-82.191667899899|-83.4399125415|-83.813317757836|-84.349576188448|-85.04804921248|-85.04804921248|-85.04804921248|-85.04804921248|-85.04804921248|-85.091212967914|-85.091212967914|-85.091212967914|-85.091212967914|-85.505795085741|-85.92951434223|-86.316547002706|-86.470890034473|81.717202138395|81.717202138395|81.717202138395|81.717202138395|81.717202138395|81.513537572368|81.513537572368|81.513537572368|79.940600049213|79.39427504939|79.39427504939|79.39427504939|79.386987864948|79.386987864948|79.386987864948|79.386987864948|79.386987864948|79.386987864948|79.386987864948|79.386987864948|78.698316560825|78.023406967676|77.990456458767|77.673283970842|77.531366151656|77.531366151656|77.036517878467|76.918628026042|75.997578534108|75.997578534108|75.997578534108|75.997578534108|75.997578534108|75.997578534108|75.997578534108|75.997578534108|75.997578534108|75.997578534108||75.997578534108|75.997578534108|75.997578534108|75.997578534108|75.997578534108|74.122866428144|-78.587752359067|-78.587752359067|-78.587752359067|-78.587752359067|-78.587752359067|-78.587752359067|-78.587752359067|-78.587752359067|-78.587752359067|-79.04528195875|-79.373087538802|-79.827854176231|72.694975120092|72.694975120092|72.694975120092|72.694975120092|72.694975120092|72.694975120092|71.25408536225|70.802257339485|69.257594173874|69.257594173874|69.257594173874|69.257594173874|69.257594173874|69.257594173874|69.016217834116|67.87718458348|66.570760834807|65.961953600904|64.106063693387|-68.724811346451|-68.724811346451|-68.724811346451|-68.724811346451||-69.464575664398|-69.464575664398|-70.680214860634|65.382294917593|65.382294917593|65.382294917593|65.382294917593|65.382294917593|65.382294917593|65.382294917593||65.382294917593|65.269225618661|65.269225618661|65.269225618661|-70.269774550313|-70.269774550313|-70.269774550313|-70.269774550313|-70.751299537479|-70.751299537479|-70.751299537479|-70.751299537479|-70.751299537479|-70.751299537479|-70.751299537479|-72.310304591765||-72.310304591765|-72.310304591765|-72.953670022344|-73.253524671501|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-73.758511775873|-74.183903634705|-74.215446618042|-74.657273261093|-74.657273261093|-74.657273261093|-75.411413581661|-76.783046418654|-76.783046418654|-76.783046418654|-76.789972189505|-76.789972189505|-76.789972189505|-77.60802478388|-77.60802478388|-78.59947098179|-79.389414134769|74.262807710952|74.262807710952|74.262807710952|74.262807710952|74.262807710952|74.262807710952|74.262807710952||74.262807710952|73.301981804721|73.301981804721|73.301981804721|73.301981804721|73.301981804721|-77.989285279851|-77.989285279851|-77.989285279851|-77.989285279851|-78.477138520988|74.075839696442|74.075839696442|74.075839696442|74.075839696442|74.075839696442|74.075839696442|74.075839696442|74.075839696442|73.170096594002|72.950582064113|72.950582064113|72.20676330827|71.102786851176|70.748653650558|70.24961498079|70.063740250753|70.063740250753||70.063740250753|70.063740250753|70.063740250753|70.063740250753|70.063740250753|70.063740250753|70.063740250753|-70.585425152733|-70.585425152733|-70.585425152733|-70.585425152733|-70.585425152733|-70.585425152733|-70.585425152733|-70.585425152733|-70.585425152733|-70.585425152733|-70.585425152733|65.514231593577|65.514231593577|64.279140586288|63.998224256724|63.998224256724|63.998224256724||63.998224256724|63.998224256724|63.998027799626|-67.797983967525|-67.797983967525|-67.797983967525|-67.797983967525|-68.509846620276|65.334317039192||65.334317039192|65.334317039192|65.334317039192|65.334317039192||65.334317039192|65.334317039192|65.334317039192|65.334317039192|65.334317039192|65.334317039192
00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH||511.44558658372||508.17954783716|507.58563876536|507.58563876536|507.58563876536|507.58563876536|507.58563876536|507.58563876536|507.58563876536|507.58563876536|507.58563876536|507.58563876536|507.58563876536|507.58563876536|499.70571936929|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|497.63654916976|496.09050642885|494.756366803|490.84724010555|488.01415214636|486.3512772465|480.75171077519|479.38803808191|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|479.37829160818|474.46644285131|472.02826434163|465.1602839473|464.63212366049|464.63212366049|464.63212366049|464.63212366049|464.63212366049|464.63212366049|463.86959086462||463.2500848881|458.61955368426|453.37033030619|452.96704215065|450.19948958308|450.00536655976|450.00536655976|447.47316926293|447.47316926293|446.86961230494|446.39847839384|443.73829956086|440.15148729579|440.15148729579|440.15148729579|440.15148729579|440.15148729579|440.15148729579|440.15148729579|440.15148729579|440.15148729579|440.15148729579|440.15148729579|-455.23337568492|-455.23337568492|-455.23337568492|-455.23337568492|-455.23337568492|-455.23337568492|-455.23337568492|-455.23337568492|-455.23337568492|-455.23337568492|-455.23337568492|-455.23337568492|-455.23337568492|-455.23337568492|-455.23337568492|-459.05439468224|-459.05439468224|-459.05439468224||-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224||-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-459.05439468224|-460.4757013939|-462.98265841864||-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-462.98265841864|-465.5118544197|-474.28427448271|-477.43141208513|-477.43141208513|-477.43141208513|-477.43141208513|-477.43141208513|-477.43141208513|-477.43141208513|-478.99546851961|-481.56607436966|-482.53230539771|-486.35128287882|-486.35128287882|-487.61720911232|-492.17377923558|-494.35530083522|-494.64762931567|-494.64762931567|-494.64762931567|469.90201233012|469.90201233012|469.90201233012||469.90201233012|469.90201233012|469.90201233012|469.90201233012|469.90201233012|469.90201233012|469.58058810877|465.36952416816|462.47072392812|462.47072392812|462.47072392812|457.48496055545|457.48496055545|457.48496055545|457.48496055545|457.48496055545|457.48496055545|457.48496055545|457.48496055545|457.48496055545|457.48496055545|457.48496055545|453.88867102657|453.88867102657|452.70656067569|-473.23190774677|-473.23190774677|-473.23190774677||453.72665180012|452.2682300546|446.51274829201|443.49717731047|443.49717731047|443.49717731047|443.49717731047|443.49717731047|442.21415702534|442.21415702534|442.21415702534|438.31046710227|435.25050137015|427.08194237254|425.14441851074|425.14441851074|425.14441851074|425.14441851074|425.14441851074|424.36270500217|418.05688705482|415.08043840238|414.28740285318|414.28740285318||414.28740285318|413.11932768735|411.90259794042|411.90259794042|411.90259794042|411.90259794042|411.90259794042|411.90259794042|411.90259794042||411.90259794042|411.37177291231|409.27045372147|408.66579106802||408.57670226091|407.72466181523|407.72466181523|407.72466181523|407.38077857674|407.38077857674
00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH||-19.914711858683||-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683|-19.914711858683|-20.159681004344|-20.614922066595|-20.687692240505|-20.739102447064|-20.913445989326|-21.094364273143|-21.094364273143|-21.094364273143|-21.29106273684|18.909089456292|18.909089456292|18.909089456292|18.909089456292|18.57454446763|18.318937873512|17.902985360522|-19.090410735683|-19.090410735683|-19.090410735683|-19.41045520314|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|-19.582221413253|18.388599680684|18.388599680684|18.388599680684|18.388599680684|18.388599680684|18.388599680684||18.388599680684|18.388599680684|18.388599680684|18.388599680684|18.388599680684|18.130020988012|17.949689639967|17.802933760662|17.772399422262|17.772399422262|17.772399422262|17.668220622378|17.417693610895|17.417693610895|17.417693610895|17.417693610895|17.417693610895|17.417693610895|17.417693610895|17.417693610895|17.417693610895|17.417693610895|17.417693610895|17.285214525581|16.900238891575|16.745266274317|16.537517896078|15.82446370167|15.813353160785|15.813353160785|-17.15410332958|-17.15410332958|-17.15410332958|-17.15410332958|-17.15410332958|-17.15410332958|-17.15410332958|-17.15410332958|-17.15410332958|-17.271547326827|-17.271547326827||-17.358063602209|-17.383948431809|-17.420776590594|-17.580028888129|-17.598089081869|-17.675654047976|-18.040230040413|-18.040230040413|-18.040230040413|-18.040230040413||-18.054717976835|-18.054717976835|-18.054717976835|-18.137187170747|-18.189774824959|-18.189774824959|-18.450028447952|-18.488100709693|-18.488100709693|-18.488100709693|-18.527514685426|-18.527514685426|-18.527514685426|-18.527514685426|-18.597239766147|-18.597239766147||-18.597239766147|-18.695871867103|-19.076990910551|-19.233879111631|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|-19.483753705643|18.298995286802|18.298995286802|18.298995286802|18.298995286802|18.298995286802|-19.124793806386|-19.124793806386|-19.124793806386|-19.134770489083|-19.145856963646|-19.210397202717|-19.525718113831|-19.608298722297|-19.770432727635|-19.922657084797|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144||19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|19.145895271144|18.903216658523|18.69429706036|18.635168006011|18.544047971207|18.544047971207|18.544047971207|18.544047971207|18.544047971207|18.544047971207|18.362553750628|18.346686108931|18.346686108931|18.346686108931|18.327429700808|17.961588675133|17.727770070959||17.727770070959|17.727770070959|17.609783434149|17.609783434149|17.609783434149|17.581333251593|17.581333251593|17.581333251593|17.581333251593|17.581333251593|17.581333251593|-18.652803905331|-18.652803905331|-18.652803905331|-18.652803905331|-18.652803905331|-18.652803905331|-18.652803905331|-18.652803905331|-18.652803905331|-18.652803905331|-18.652803905331|-18.652803905331|-19.094171532351||-19.430434863368|-19.430434863368|-19.430434863368|-19.430434863368|-19.430434863368|-19.430434863368|-19.430434863368|-19.67742863474|-19.787565128067||-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067||-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067|-19.787565128067
00351|7924|/equities/mccormick---co|SnP500/R1000VALUE||74.036919362188||-78.023802353057|-78.023802353057|-78.023802353057|-78.023802353057|-78.023802353057|-78.023802353057|-78.023802353057|-78.023802353057|-78.023802353057|-79.534226922098|-80.223494560523|-80.705727810643|-80.705727810643|-80.705727810643|-80.705727810643|-81.597541406187|-81.597541406187|-81.597541406187|-81.597541406187|-81.597541406187|-81.597541406187|-81.845804774794|-81.845804774794|-81.845804774794|-81.845804774794|-81.845804774794|-81.845804774794|-82.746731427018|-83.574068063487|-83.574068063487|-83.574068063487|-83.574068063487|-83.574068063487|-83.574068063487|-83.574068063487|-83.5998398036|-83.5998398036|-84.013708773613|-84.767443647385|-85.612604554494|81.034822254138|81.034822254138|81.034822254138|81.034822254138|81.034822254138|81.034822254138|81.034822254138|81.034822254138|81.034822254138|81.034822254138|81.034822254138|81.034822254138|80.93702504895|79.962063643471|79.962063643471|79.962063643471|79.962063643471|79.228719837302|79.228719837302|78.834411761092|77.786564876555|77.031527044507||75.975099883843|75.831982069129|75.831982069129|75.831982069129|75.831982069129|75.096088865194|74.607325742414|74.439804498543|73.8386726823|73.429637110515|73.391011486387|73.391011486387|73.391011486387|73.258045507556|73.258045507556|73.258045507556|73.258045507556|73.258045507556|73.258045507556|73.258045507556|73.258045507556|72.690883134345|72.690703363926|72.062446774941|71.689109579171|71.069012288082|70.810012636172|70.08159237096|70.08159237096|70.08159237096|70.08159237096|70.08159237096|70.023996355239|68.523047979346|67.970607713053|-71.607580017916|-71.607580017916|-71.607580017916|-71.607580017916|-71.607580017916|-71.607580017916||-71.607580017916|-71.607580017916|-71.607580017916|-71.607580017916|-71.607580017916|-71.607580017916|-71.607580017916|-71.607580017916|-71.607580017916|-71.607580017916||-71.607580017916|-71.607580017916|-71.607580017916|-71.994161504474|-71.994161504474|-71.994161504474|-71.994161504474|-72.507058170716|-72.507058170716|-72.507058170716|-74.128823912217|-74.128823912217|-74.128823912217|-74.128823912217|-74.254912972531|-75.129908694251||-75.80101006718|-76.669452595397|72.472906560491|72.472906560491|72.472906560491|72.472906560491|72.472906560491|72.472906560491|72.472906560491|72.472906560491|72.404015677526|72.404015677526|72.404015677526|72.404015677526|72.142992881641|72.142992881641|72.142992881641|72.142992881641|72.142992881641|72.142992881641|-76.281703412215|-76.281703412215|-76.281703412215|-76.281703412215|-76.281703412215|-76.281703412215|-76.281703412215|-76.281703412215|-76.563280568829|-76.718090572082|-77.128438885701|72.698842192109|72.698842192109|72.698842192109|72.698842192109|72.698842192109|72.698842192109|72.698842192109|72.698842192109|71.941748007354||71.941748007354|71.234163876172|70.763516977756|66.032798320418|65.762110762034|65.762110762034|65.762110762034|65.762110762034|65.762110762034|65.762110762034|65.762110762034|65.762110762034|65.762110762034|65.411232688067|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975|-69.638506677975||-69.638506677975|-69.638506677975|-69.638506677975|-69.773419732569|-69.773419732569|-69.773419732569|64.781336744228|64.781336744228|64.781336744228|64.781336744228|64.781336744228|64.781336744228|64.781336744228|64.781336744228|64.694816332834|64.466515573944|63.748814301453|-68.038704668262|-68.038704668262|-68.038704668262|-68.038704668262|-68.038704668262|-68.564584505535|-69.157872690069||-69.590170205507|-69.590170205507|65.805341291358|65.805341291358|65.805341291358|65.805341291358|65.805341291358|65.805341291358|65.546492205648||65.233533540539|65.233533540539|65.233533540539|65.233533540539||65.233533540539|65.233533540539|65.233533540539|65.233533540539|65.233533540539|65.233533540539
00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE||593.3722572841||592.35584264749|589.68431051007|589.68431051007|589.68431051007|585.03315181457|580.05533578356|579.6453385999|579.6453385999|579.6453385999|579.6453385999|579.6453385999|575.11343571104|574.88243480697|561.17548027055|553.83495203673|508.46942506034|496.58487316658|496.58487316658|487.1687308052|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-516.75299332283|-518.07498389764|-518.07498389764|-518.07498389764|-518.07498389764|-518.07498389764|-518.07498389764|-518.59687569166|-518.59687569166|-541.60379339766|-541.60379339766|-546.73588399436|-550.20710573755|-550.86007593982|-550.86007593982|-550.86007593982|-550.86007593982|-550.86007593982|-555.77954333482|-557.1581582301|-559.84848629028|-582.9055277086|-586.82009124541|-586.82009124541||-586.82009124541|-586.82009124541|-586.82009124541|-586.82009124541|-587.04463534646|-588.35900186472|-588.35900186472|-588.35900186472|-588.35900186472|-591.62148833487|-591.62148833487|-596.3200218966|-597.67500303584|-597.67500303584|-597.67500303584|-597.67500303584|-613.48674179004|599.69006228228|599.69006228228|599.69006228228|599.69006228228|598.3931396778|587.31515506192|585.25601878082|577.72949637214|-604.47090939323|-604.47090939323|-604.47090939323|-604.47090939323|-604.47090939323|-604.47090939323|-604.47090939323|-604.47090939323|-604.47090939323|-604.47090939323|-604.47090939323|-605.28431732169|-609.8566901853|-609.8566901853|-609.8566901853|-609.8566901853||-609.8566901853|583.70638503099|583.70638503099|583.70638503099|583.70638503099|583.70638503099|583.70638503099|582.37396663057|577.83964160666|575.97184503062||571.7028746868|565.53932690895|562.13964947719|562.13964947719|562.13964947719|562.13964947719|561.72203625596|561.72203625596|556.07393337794|549.75994360786|544.60051581972|541.52779481271|535.87809178408|535.15640500101|535.15640500101|535.15640500101||535.15640500101|535.15640500101|535.15640500101|535.15640500101|535.15640500101|534.032653099|527.40517770548|527.19331743126|527.19331743126|527.19331743126|526.818116102|519.23594339368|519.23594339368|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|516.73644745641|515.51506414014|515.51506414014||515.51506414014|512.64618671821|512.36296408361|509.99468000934|508.40530987366|507.33300155603|507.33300155603|506.72886132093|505.79998534357|504.0591184788|504.0591184788|504.0591184788|504.0591184788|504.0591184788|504.0591184788|504.0591184788|504.0591184788|504.0591184788|504.0591184788|501.81072300595|496.74134899424|494.40769530719|493.85289034783|493.73877668314|488.51720707213|488.51720707213|488.51720707213|488.51720707213||488.51720707213|488.51720707213|488.51720707213|488.51720707213|488.51720707213|488.51720707213|488.51720707213|488.51720707213|484.82609528739|482.37676291155|481.03861379279|479.05186939991|479.05186939991|467.45207909356|467.45207909356|467.45207909356|467.45207909356|467.45207909356|467.45207909356|467.45207909356|467.45207909356|467.45207909356|467.45207909356|465.41230189812||464.4270056355|462.80666167073|457.97614181796|457.97614181796|457.97614181796|457.97614181796|457.97614181796|457.97614181796|445.77128991329||-464.40656450248|-464.40656450248|-464.40656450248|-464.40656450248||-464.40656450248|-464.40656450248|-464.40656450248|-464.40656450248|-464.40656450248|-464.40656450248
00353|7857|/equities/medtronic|SnP500/R1000VALUE||-89.417968211013||-89.417968211013|-89.417968211013|-89.417968211013|-89.417968211013|-89.417968211013|-89.417968211013|-90.732132630699|-91.044056627919|-91.044056627919|-91.453953131227|-92.051058407391|-92.677841844123|-92.787953611707|-92.787953611707|87.946382536243|87.946382536243|87.946382536243|87.946382536243|87.946382536243|87.946382536243|87.946382536243|87.946382536243|87.946382536243|87.946382536243|87.946382536243|87.916354047678|87.916354047678|87.916354047678|87.644279121714|86.914757224539|86.739456920245|86.739456920245|86.368838394592|86.117422668561|86.117422668561|86.117422668561|86.117422668561|86.117422668561|86.117422668561|86.117422668561|86.117422668561|86.117422668561|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|86.073916736123|85.730462090701|85.256891987411|85.256891987411|85.256891987411|84.177934829491||84.090958960664|84.090958960664|84.090958960664|84.090958960664|84.090958960664|83.185412398841|83.185412398841|81.49350970748|80.547110798954|80.547110798954|79.711236374244|78.348036651992|77.056434773103|77.056434773103|77.051889571015|77.051889571015|76.917873710008|76.917873710008|76.917873710008|76.917873710008|76.917873710008|76.917873710008|76.917873710008|76.917873710008|76.917873710008|76.917873710008|76.917873710008|76.917873710008|76.917873710008|76.917873710008|76.917873710008|76.917873710008|75.447636438312|-80.29552796848|-80.29552796848|-80.29552796848|-80.29552796848|-80.29552796848|-80.29552796848|-80.991699997666|-81.262698479317||-81.262698479317|-81.262698479317|-82.55355339119|-82.835616642337|-83.55624088325|-83.763158205646|-83.763158205646|-83.763158205646|-83.763158205646|-83.763158205646||-83.858512220005|-84.046124468489|-84.918380202676|-84.918380202676|-84.918380202676|-84.918380202676|-84.918380202676|-84.918380202676|-84.918380202676|-84.918380202676|-84.918380202676|-84.918380202676|-84.918380202676|-84.939027828006|-85.460472577179|-85.93991613163||-85.93991613163|-86.984233747736|82.32763169373|82.32763169373|82.32763169373|82.32763169373|81.85099318916|80.977770311903|80.834744434965|80.14027084842|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.045243499287|-83.754709929898|-84.17856801293|-85.105209459759|-85.105209459759|-86.642455752136|-86.749398213229|-87.413219219669|-87.580798420888|83.650346062226|83.650346062226|83.650346062226|83.650346062226|83.650346062226||83.650346062226|81.743159900819|-86.42147055242|-86.42147055242|-86.903299443959|-87.128106983766|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.524215961105|-87.63107201855|-87.838049320152|-87.838049320152|-87.838049320152|-87.838049320152|-87.838049320152|-87.838049320152|-87.838049320152||-87.838049320152|-87.838049320152|-87.838049320152|-88.191719483193|84.442654986783|84.442654986783|84.442654986783|84.442654986783|84.442654986783|84.442654986783|84.442654986783|84.442654986783|84.442654986783|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676||83.999073550676|83.023296402608|83.023296402608|83.023296402608|81.487548031977|80.593387990717|80.014600124098|79.959024842521|79.959024842521||79.959024842521|79.959024842521|79.959024842521|79.959024842521||79.959024842521|79.959024842521|79.959024842521|79.959024842521|79.959024842521|79.959024842521
00354|7947|/equities/metlife-inc|SnP500/R1000VALUE||84.078205307215||83.918006269898|82.589819004465|82.589819004465|81.076469053084|79.641910567609|79.121793455666|79.121793455666|79.121793455666|78.599768420928|78.322522875196|77.729746231907|77.512330466007|77.512330466007|77.512330466007|77.512330466007|77.512330466007|-82.949910961553|-82.949910961553|-82.949910961553|-82.949910961553|82.312991620015|82.312991620015|82.312991620015|82.312991620015|82.312991620015|82.312991620015|82.312991620015|82.312991620015|82.312991620015|82.312991620015|82.312991620015|82.312991620015|81.688602342551|81.172335190182|80.370924360891|79.903809846926|79.521046561371|79.521046561371|79.521046561371|78.645329131794|78.645329131794|78.645329131794|78.645329131794|78.645329131794|77.814534759203|77.560679290084|77.560679290084|77.560679290084|76.703447603945|76.100161525678|74.676845308886|74.077106233592|74.077106233592|74.077106233592|74.077106233592|74.077106233592|74.077106233592|74.077106233592|74.077106233592|74.077106233592|74.077106233592|73.595394289223||73.464324699207|72.436473566475|72.019410987896|71.453788647169|71.201991488662|-74.411214175275|-74.411214175275|-74.411214175275|-74.411214175275|-74.411214175275|-74.411214175275|-74.411214175275|-74.411214175275|-74.411214175275|-74.411214175275|-74.411214175275|-74.411214175275|-74.411214175275|-74.411214175275|-74.411214175275|-77.781051705189|73.40526625413|73.40526625413|72.890851834288|72.663198643699|72.663198643699|72.663198643699|72.663198643699|72.663198643699|72.663198643699|72.663198643699|72.663198643699|72.663198643699|71.363553556883|70.548950125866|69.595497901895|68.596662741743|68.181365035038|68.181365035038|68.181365035038|68.181365035038||68.181365035038|68.181365035038|68.181365035038|68.181365035038|68.181365035038|68.181365035038|68.181365035038|68.181365035038|-71.821014276675|-71.821014276675||-71.821014276675|-71.821014276675|-71.821014276675|-72.219956150244|-73.023066987142|-73.200907695674|-73.603785396046|-74.053762232475|-74.053762232475|-74.053762232475|-74.053762232475|-74.053762232475|-74.053762232475|-74.053762232475|-74.053762232475|70.52382409915||70.52382409915|70.52382409915|70.52382409915|70.52382409915|70.52382409915|70.52382409915|70.277864009635|69.792902980134|69.254337136265|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-72.982063283104|-73.088402206785|-74.215250924643|-74.215250924643|-74.500836005272|71.22638326948|71.22638326948|71.22638326948|71.22638326948|71.22638326948|71.22638326948|71.22638326948|71.22638326948||71.22638326948|70.557646924313|70.284248487099|70.284248487099|70.284248487099|70.284248487099|69.416428202886|69.416428202886|69.157142023795|68.858666019339|68.858666019339|68.858666019339|68.430748339772|68.430748339772|68.430748339772|68.430748339772|67.49249391675|66.875272222359|66.518359550723|66.432838138838|66.432838138838|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641||-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.605292055641|-69.695876993111|-70.154866869109|67.875118123426|67.875118123426|67.875118123426|67.875118123426|67.013286019844|66.80559942621|66.394553527766|66.276948064148|66.276948064148|66.276948064148|66.276948064148|66.276948064148||66.276948064148|66.166846302776|66.166846302776|66.1281152287|66.1281152287|64.945959042495|64.721621989084|64.189571159146|64.189571159146||64.189571159146|64.189571159146|64.189571159146|64.189571159146||64.189571159146|64.189571159146|64.189571159146|64.189571159146|64.189571159146|64.189571159146
00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH||-1271.1439902876||-1271.1439902876|-1271.1439902876|-1271.1439902876|-1271.1439902876|-1271.1439902876|-1271.1439902876|-1279.4328638287|-1300.4289782016|-1332.1138426958|-1360.3679130539|-1381.6071090681|-1388.4275088821|-1410.8993940921|1297.3352832329|1297.3352832329|1290.151392991|1273.8454198381|-1380.0524819769|-1380.0524819769|-1380.0524819769|-1384.5038900274|-1384.5038900274|-1394.2637962653|-1397.6361720114|-1411.4818415143|-1442.1881301114|-1451.5062136329|-1472.491034896|-1482.1945472368|-1514.6119833664|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1376.0826951221|1353.8218910645|-1453.4699346599|-1453.4699346599|-1453.4699346599|-1453.4699346599|-1453.4699346599|-1453.4699346599|-1453.4699346599|-1453.4699346599|-1453.4699346599|-1453.4699346599|-1461.8893981573|-1465.1382019395|-1465.1382019395|-1465.1382019395|-1465.1382019395|-1480.6673855643|-1503.3315934981||-1506.7283014552|-1506.7283014552|-1506.7283014552|-1506.7283014552|-1510.5569076505|-1510.5569076505|-1510.5569076505|-1510.5569076505|-1510.5569076505|-1510.5569076505|-1510.5569076505|-1510.5569076505|-1510.5569076505|-1510.5569076505|-1510.5569076505|-1523.1627306485|-1523.1627306485|-1525.9813828495|-1539.4301521663|-1539.4301521663|1410.7810915276|1410.7810915276|1409.4340144578|1372.1622241805|1335.0302450204|1334.2014183495|1298.2990002603|-1402.0947486349|-1402.0947486349|-1402.0947486349|-1402.0947486349|-1402.0947486349|-1402.0947486349|-1402.0947486349|-1402.0947486349|-1402.0947486349|-1402.0947486349|-1402.0947486349|-1407.3284140106|-1433.1403696797|-1441.3121417123||-1456.41071437|-1462.4407582084|-1478.1425430289|-1500.3122396576|-1500.3122396576|-1501.188866397|-1501.188866397|-1501.188866397|-1501.188866397|-1501.188866397||-1501.188866397|-1501.188866397|-1501.188866397|-1501.188866397|-1501.188866397|-1501.188866397|-1501.188866397|-1501.188866397|-1501.188866397|-1501.188866397|-1501.188866397|-1501.188866397|-1501.188866397|-1501.188866397|1406.7992939967|1406.7992939967||1406.7992939967|1406.7992939967|1406.7992939967|1406.7992939967|1406.7992939967|1397.0594911595|1388.6105213187|1384.5455580842|1346.6631630717|1346.6631630717|1329.8356637755|1180.906881734|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1277.3458890081|-1309.2409766649|-1323.8405057561|-1352.522742127|1258.1782668778|1258.1782668778|1258.1782668778|1258.1782668778|1258.1782668778|1258.1782668778|1258.1782668778|1258.1782668778|1258.1782668778|1258.1782668778||1258.1782668778|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1258.0004129733|1222.8398821448|1199.6284674113|1195.0530741419|1168.3382369988|1168.3382369988|1153.4997066914|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316||1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1149.6432826316|1140.0699344314|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594||-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1225.4714345594|-1259.1443267023|1153.9680893559||1153.9680893559|1153.9680893559|1144.8317380105|1136.9580482018||1128.8508613917|1118.0870302356|1114.5005427639|1113.7787808512|1113.7787808512|1113.7787808512
00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE||-40.000322611115||-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.000322611115|-40.064528310197|-40.064528310197|-40.064528310197|-40.064528310197|-40.064528310197|-40.932810928973|-41.408123813903|-41.874024959445|39.05148045119|39.05148045119|38.379144632113|38.02288109892|38.02288109892|38.02288109892|38.02288109892|38.02288109892|38.02288109892|37.878359863977|37.878359863977|37.878359863977|37.878359863977|37.878359863977|37.878359863977|37.878359863977|37.878359863977|37.878359863977|37.003806297227|36.270045286612|36.270045286612|36.270045286612|36.270045286612|36.270045286612|35.14310477199|-37.901432293616|-37.901432293616|-37.901432293616|-37.901432293616|-37.901432293616|-37.901432293616|-37.901432293616|-37.901432293616|-37.901432293616|-37.901432293616|-37.901432293616|-37.901432293616|-38.545480165175|-38.822477139026|-39.591641519898|-39.999154595232|-39.999154595232||36.32020243017|36.32020243017|36.32020243017|36.32020243017|36.32020243017|36.32020243017|36.32020243017|36.32020243017|36.107169875482|35.83518935241|-39.238104474098|-39.238104474098|-39.238104474098|-39.238104474098|-39.238104474098|-39.238104474098|-39.238104474098|-39.238104474098|-39.238104474098|-39.238104474098|-40.977894716296|-43.46377089822|-45.069624962844|-45.069624962844|-45.069624962844|-45.069624962844|-45.454026397111|-46.362806938359|43.713657270656|43.713657270656|43.713657270656|43.713657270656|43.713657270656|43.626006747602|43.222229906054|43.20414325499|41.989049188555|41.092534875123|41.092534875123|41.092534875123|41.092534875123||41.092534875123|41.092534875123|41.092534875123|41.092534875123|39.951291454333|39.216433618353|39.192665568456|39.192665568456|38.790462802367|38.080235294188||-41.390514798191|-41.390514798191|-41.390514798191|-41.390514798191|-41.390514798191|-41.390514798191|-41.390514798191|-41.390514798191|-41.390514798191|-41.390514798191|-41.390514798191|-41.390514798191|-41.390514798191|-41.390514798191|-41.390514798191|-42.331501013||-42.331501013|-42.537352674492|-43.046766618102|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.125903611384|-43.736003139508|-44.741670638203|-44.897413074838|-45.400459090721|-45.634934628887|-45.634934628887|-45.634934628887|-45.634934628887|-45.634934628887|-46.004928603087|-46.257144307995|-46.905144997468|-46.905144997468|-47.855162006871|-48.237958438149|44.927466967835|44.927466967835|44.927466967835|44.927466967835|44.927466967835|44.927466967835|44.927466967835||44.290462497356|43.652402245868|42.981556720059|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.070716147219|-45.223017008873|-45.616685743433|-45.89813543263|-45.89813543263|-45.89813543263|-45.939594543674||-46.335381071544|-46.929590376192|-47.144546040753|44.177930891686|44.177930891686|43.607979311075|42.853864366838|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|-45.108625200085|42.02545949041||42.02545949041|42.02545949041|42.02545949041|42.02545949041|42.02545949041|42.02545949041|42.02545949041|42.02545949041|42.02545949041||42.02545949041|42.02545949041|41.444124444978|41.280691182897||41.153404092349|41.153404092349|41.153404092349|41.153404092349|41.153404092349|41.153404092349
00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE||157.50136026299||157.39262383686|154.80291232253|154.27295366024|152.12105545175|152.12087868479|152.12087868479|152.12087868479|152.12087868479|152.12087868479|152.12087868479|152.12087868479|150.14493061466|149.71135835033|147.3665183317|-159.05233941204|-159.05233941204|-159.05233941204|-159.05233941204|-159.05233941204|-159.0830431471|-159.0830431471|-159.78041243619|-159.78041243619|-159.78041243619|-159.78041243619|-159.78041243619|-159.78041243619|-159.78041243619|-159.78041243619|-159.78041243619|-159.93899058131|-159.93899058131|-159.93899058131|-159.93899058131|-160.09748733074|-160.36054195332|-161.0472871277|-161.0472871277|-161.73365460207|-163.58387651234|-164.43186494806|-166.42188971693|-166.42188971693|-166.86704220302|158.07131872878|158.07131872878|158.07131872878|158.07131872878|158.07131872878|158.07131872878|158.07131872878|158.07131872878|158.07131872878|156.07231299861|155.6924043862|155.6924043862|155.6924043862|155.6924043862|155.6924043862|155.6924043862|155.6924043862|155.6924043862||154.1505858333|153.15801574653|153.15801574653|150.35596499913|149.56651598075|147.90446033587|145.96875699482|145.112205648|144.29711055416|144.29711055416|144.29711055416|144.29711055416|143.78984217796|143.62232626978|142.9014676313|142.05745837207|141.39995815484|141.13384429314|139.28045831364|139.28045831364|139.28045831364|138.16198066118|138.16198066118|138.16198066118|138.16198066118|138.16198066118|138.16198066118|138.16198066118|138.16198066118|138.16198066118|138.16198066118|138.16198066118|136.71109457417|135.53503865553|135.53503865553|135.53503865553|135.53503865553|135.53503865553|135.53503865553|135.53503865553|135.53503865553||135.53503865553|135.53503865553|135.53503865553|135.53503865553|135.53503865553|135.53503865553|135.53503865553|135.53503865553|133.72040340866|133.72040340866||133.72040340866|131.79699345529|131.79699345529|131.79699345529|131.36665451196|130.94710701075|130.94710701075|129.45455517335|128.92556131728|128.6586191218|128.13958338023|-134.94272207155|-134.94272207155|-134.94272207155|-134.94272207155|-138.97413777129||130.99210854043|130.99210854043|130.99210854043|130.99210854043|130.99210854043|130.99210854043|130.99210854043|130.99210854043|129.34845437463|129.25383426478|129.25383426478|129.25383426478|129.25383426478|129.25383426478|127.48759684883|-133.52567517812|-133.52567517812|-133.52567517812|-133.52567517812|-133.52567517812|-133.52567517812|-133.52567517812|-133.52567517812|-133.52567517812|-133.52567517812|-133.52567517812|-133.52567517812|-134.0656175679|-134.0656175679|-136.81874275937|126.79449358403|126.79449358403|126.79449358403|126.79449358403|-133.56550449281|-133.56550449281|-133.95881004367|-133.95881004367|-133.95881004367|128.07589137555||128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|128.07589137555|126.33320731588|123.9246771012|-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331||-130.98887858331|-130.98887858331|-130.98887858331|-130.98887858331|-132.48292130525|-132.48292130525|-132.74147212831|-133.21385476687|-133.7281750319|-134.74907987621|-135.38651179122|-135.38651179122|-137.32668663448|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909||129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909||129.54857524909|129.54857524909|129.54857524909|129.54857524909||129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909
00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE||132.55962862838||132.55962862838|132.55962862838|132.55962862838|132.20666399114|132.20666399114|132.20666399114|132.20666399114|132.20666399114|132.20666399114|132.20666399114|132.20666399114|132.20666399114|132.20666399114|131.24101140888|129.81446200379|129.69051160822|-147.08057039881|-147.08057039881|-147.08057039881|-147.08057039881|-147.08057039881|-147.08057039881|-149.91525457859|-151.94386501842|150.96025833976|150.96025833976|150.96025833976|150.96025833976|150.41208883224|150.41208883224|150.41208883224|148.45287414058|147.99489788689|147.99489788689|147.99489788689|147.99489788689|147.99489788689|147.99489788689|147.99489788689|147.99489788689|147.99489788689|147.76229458873|147.76229458873|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-159.4411741548|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865||-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.04044399865|-160.21112696634|-160.21112696634|-160.21112696634|-162.07625438887|-162.15250663976|-163.83051866536|-163.83051866536|-163.83051866536|147.171569798|147.171569798|147.171569798|146.00789978505|145.8056330416|140.3315424095|122.67160110165|122.67160110165|122.67160110165|122.67160110165|122.67160110165|122.67160110165|121.52789306298|120.79822200818|117.85523991103|114.30138020509|108.95320049915|-116.23979520619|-116.23979520619|-116.23979520619|-116.23979520619||-116.23979520619|-116.23979520619|-116.23979520619|-116.23979520619|-116.23979520619|-116.55532741348|-117.98647371707|-119.77571462879|-119.77571462879|-119.77571462879||-120.99937194933|-120.99937194933|-120.99937194933|-122.18933531902|-122.18933531902|-122.18933531902|-122.18933531902|-122.18933531902|-122.18933531902|-122.18933531902|-122.18933531902|-122.18933531902|-122.18933531902|-122.18933531902|-122.18933531902|-123.00370329908||-123.68325804661|-123.96542187741|116.56802430895|116.56802430895|116.56802430895|116.56802430895|116.56802430895|116.56802430895|114.23058431178|113.35175999039|110.81973635746|109.60470736902|108.19245448025|107.70050085818|106.7058372369|106.47204122175|106.45364388507|106.45364388507|106.45364388507|106.45364388507|-118.05606629633|-118.05606629633|-118.05606629633|-118.05606629633|-118.05606629633|-118.05606629633|-118.48673732836|-119.14429206935|-120.64088058568|-123.22208870889|-125.02676273984|-128.76696010874|-129.86439849322|121.66797922829|121.66797922829|121.66797922829|121.66797922829|121.66797922829|121.66797922829|121.66797922829||121.66797922829|119.03220217735|117.72132938328|117.72132938328|117.0870304949|116.80836877634|113.73526804936|113.73526804936|113.73526804936|113.73526804936|113.73526804936|113.73526804936|113.73526804936|113.73526804936|113.73526804936|113.06363617994|113.06363617994|113.06363617994|113.06363617994|111.23487193957|109.80791418172|107.56045809959|106.70479849946|106.11982484757|106.11982484757|106.11982484757|106.11982484757|106.11982484757||106.11982484757|106.11982484757|103.99313636289|103.013369095|103.013369095|101.42281656167|101.42281656167|99.664242319494|99.275553037968|99.275553037968|99.275553037968|98.617281068527|97.569118834629|97.569118834629|97.569118834629|97.569118834629|97.569118834629|97.569118834629|97.569118834629|97.569118834629|97.569118834629|97.569118834629|97.569118834629|97.569118834629||97.569118834629|97.569118834629|97.569118834629|96.578418250308|96.578418250308|96.487545014453|96.487545014453|96.487545014453|96.487545014453||96.487545014453|96.173661551025|96.036277913547|95.957804834729||95.957804834729|95.957804834729|95.957804834729|95.957804834729|95.957804834729|95.957804834729
00359|8063|/equities/molson-coors|SnP500/R1000VALUE||58.18363645772||58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|58.18363645772|57.668206937886|55.794116505623|55.257353368336|54.199610567682|-57.547127063963|-57.547127063963|-57.547127063963|-57.547127063963|-57.547127063963|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|-57.597699988073|54.071995613807|54.071995613807|54.071995613807|54.071995613807|54.071995613807|53.608607899076|52.969564476418|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.299548924499|52.136443681775|52.068139900468|52.068139900468|51.705156606328||-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|-55.171118815707|51.661179483268|51.661179483268|51.661179483268|51.661179483268|51.661179483268|51.661179483268|51.034644378924|50.624791095222|50.624791095222|50.624791095222|50.624791095222|50.624791095222|50.624791095222|49.336433143047|-52.530048940807|-52.530048940807|-52.530048940807|-52.530048940807|-52.530048940807|-52.530048940807|-52.778389822807||-52.926220723277|-52.926220723277|-52.926220723277|-52.926220723277|-52.926220723277|-52.926220723277|-52.926220723277|-52.926220723277|-52.926220723277|-52.926220723277||-52.926220723277|-52.926220723277|-52.926220723277|-53.549966198742|-54.36768611994|-54.478978306349|-55.18714179628|-55.801270162981|-56.100299689417|-56.109223097834|-56.504277204503|-56.504277204503|-56.504277204503|-56.504277204503|-56.833087257797|-57.008152754499||-57.290445945212|-57.650217742334|-58.490241495117|-58.956100533786|-59.829556860728|-60.708954720809|-61.018836874779|-61.543151320148|-62.225725638787|-62.657879171774|-62.657879171774|-62.657879171774|-62.657879171774|-62.657879171774|-62.657879171774|-63.079435882807|-63.079435882807|-63.079435882807|-65.521593051752|-66.766957431173|-66.766957431173|-66.916613655738|-66.916613655738|-67.559862020381|-67.559862020381|-67.559862020381|-67.559862020381|-67.63707126817|-67.857303240132|-69.53922611059|65.252204469156|65.252204469156|65.252204469156|65.252204469156|65.252204469156|65.252204469156|65.252204469156|65.252204469156|64.798003253354|64.220635096797||64.220635096797|64.220635096797|64.220635096797|64.192798176595|64.192798176595|64.192798176595|64.192798176595|64.192798176595|63.787271648853|62.808633334338|62.722300479072|62.722300479072|62.156448520177|62.016329196816|60.87814416237|60.061826380837|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096||-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.359781841096|-63.378990107182|-63.378990107182|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181||60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181||60.986126775181|60.986126775181|60.986126775181|60.986126775181||60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181|60.986126775181
00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE||477.66983616871||476.89066201363|472.53240501785|464.92823274824|461.00272120573|461.00272120573|461.00272120573|461.00272120573|461.00272120573|461.00272120573|461.00272120573|455.97342490198|454.01288302153|454.01288302153|447.68986853196|-476.96052041689|-476.96052041689|-476.96052041689|-476.96052041689|-478.65353166438|-479.12090981644|-483.04532616052|-484.6375935068|-488.8612183984|-490.1382871663|-491.67477396191|-494.23396617241|-495.16327933544|467.84215974684|467.84215974684|467.84215974684|465.52127043269|464.32975564027|-482.76178596756|-482.76178596756|-482.76178596756|-482.76178596756|-482.76178596756|-482.76178596756|-486.72475865971|-490.66418090011|468.77974555616|468.77974555616|468.77974555616|468.77974555616|468.77974555616|468.77974555616|468.77974555616|468.77974555616|468.77974555616|467.04584596029|463.76623357824|463.76623357824|463.76623357824|463.76623357824|463.76623357824|463.76623357824|463.76623357824|463.76623357824|463.76623357824|463.76623357824|463.76623357824|463.76623357824||463.76623357824|463.76623357824|463.41416055948|460.47612821652|460.47612821652|458.26652931719|456.88223546907|452.57526454843|450.36808331715|446.40842706084|441.75195436565|441.75195436565|437.53021378085|-465.49703831132|-465.49703831132|-465.49703831132|-465.49703831132|-465.49703831132|-465.49703831132|-465.49703831132|-465.49703831132|-465.49703831132|-465.49703831132|-465.49703831132|-465.49703831132|-465.49703831132|-465.49703831132|-465.49703831132|434.64882719049|434.64882719049|434.64882719049|434.64882719049|434.64882719049|433.52091197978|430.06796413009|429.05219687957|423.31131447177|416.654997559|416.654997559|413.4286112472|408.07651378541||407.41974398194|406.72833585056|406.72833585056|406.72833585056|406.72833585056|406.72833585056|406.72833585056|405.47518951928|403.11986830539|401.61651593122||396.97500929207|-414.4204286151|-414.4204286151|-414.4204286151|-414.4204286151|-414.4204286151|-414.4204286151|-414.4204286151|-414.4204286151|-414.4204286151|-414.4204286151|-414.4204286151|-414.4204286151|-415.8243250895|396.66192227637|396.66192227637||396.66192227637|396.66192227637|396.66192227637|394.08078576498|393.4598723669|391.61484604623|390.77260759965|387.55613897791|381.8541036233|381.8541036233|381.8541036233|377.09011730714|374.6156773519|369.76464218028|-391.92453009036|-391.92453009036|-391.92453009036|-391.92453009036|-391.92453009036|-394.70137848316|-394.70137848316|-394.70137848316|-394.70137848316|-394.70137848316|-394.70137848316|-394.70137848316|-394.70137848316|-394.70137848316|-394.70137848316|-399.99273738668|-399.99273738668|378.5250586705|378.5250586705|378.5250586705|377.49237734592|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102||-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102|-396.01397563102||-396.01397563102|-396.01397563102|-396.01397563102|-404.68719663755|384.87879353501|384.87879353501|384.87879353501|384.87879353501|380.44600697605|380.44600697605|380.44600697605|379.95328574819|379.95328574819|379.55114126915|377.09945532643|377.09945532643|377.09945532643|-390.14644497452|-390.14644497452|-390.14644497452|-390.14644497452|-390.14644497452|-390.14644497452|-390.14644497452||-390.14644497452|-390.14644497452|-390.14644497452|-390.14644497452|-391.19200224418|-391.19200224418|-394.10888093863|-394.9298794419|375.44563891708||375.44563891708|375.44563891708|375.44563891708|375.44563891708||375.44563891708|375.44563891708|375.44563891708|375.44563891708|375.44563891708|375.44563891708
00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE||127.7410702297||127.7410702297|127.7410702297|127.7410702297|127.73618873721|127.1401425709|127.1401425709|127.1401425709|127.1401425709|126.03669285666|126.03669285666|126.03669285666|125.13439014102|124.49932339617|123.52516271837|123.52516271837|123.52516271837|113.59576223296|113.59576223296|113.59576223296|113.59576223296|113.59576223296|113.59576223296|113.59576223296|113.59576223296|113.59576223296|113.59576223296|113.59576223296|113.59576223296|113.59576223296|112.96890468512|112.21266661655|108.18129508772|106.32311002721|105.12095156764|103.47994667794|103.35577325584|103.06805002839|103.06805002839|102.3145057112|99.489909208122|99.489909208122|99.322421161322|99.322421161322|99.322421161322|98.416025258864|-102.74630621098|-102.74630621098|-102.74630621098|-102.74630621098|-102.74630621098|-102.74630621098|-102.74630621098|-102.74630621098|-102.74630621098|-102.74630621098|-102.74630621098|-103.56700810484|-104.80195224607|-105.21106198457|98.03437606108|98.03437606108|98.03437606108||98.03437606108|97.433211224066|97.433211224066|97.433211224066|97.215904333842|96.168779693988|95.342455021625|95.342455021625|95.342455021625|95.342455021625|94.196057761251|-100.86004285613|-100.86004285613|-100.86004285613|-100.86004285613|-100.86004285613|-100.86004285613|-100.86004285613|-100.86004285613|-100.86004285613|-105.06560039299|100.09365884565|100.09365884565|100.09365884565|100.09365884565|100.09365884565|100.09365884565|100.09365884565|100.09365884565|100.09365884565|100.09365884565|100.09365884565|100.09365884565|100.09365884565|100.09365884565|100.09365884565|99.896843823053|97.992601721659|96.59594805282|96.142161502238|95.571553429699||95.571553429699|94.598115718736|-99.537142351396|-99.537142351396|-99.537142351396|-99.537142351396|-99.537142351396|-99.537142351396|-99.537142351396|-99.537142351396||-99.537142351396|-99.537142351396|-99.537142351396|-99.883496791265|-100.37422030814|-100.37422030814|-100.85469313073|-101.4737213797|-101.4737213797|-101.50428883758|-101.50428883758|97.001357206183|97.001357206183|97.001357206183|97.001357206183|97.001357206183||97.001357206183|97.001357206183|97.001357206183|97.001357206183|96.089195076211|96.089195076211|96.089195076211|96.089195076211|94.920722342844|94.10471614347|93.390518225411|91.916686628902|90.900210908876|90.44245693841|89.292175427173|88.683528625407|87.498423306934|87.498423306934|87.498423306934|87.498423306934|87.498423306934|87.498423306934|87.498423306934|86.727697073079|-92.65284823912|-92.65284823912|-92.65284823912|-92.65284823912|-92.65284823912|-92.65284823912|-92.65284823912|-95.262613715261|88.852119922965|88.852119922965|88.852119922965|88.852119922965|88.852119922965|88.852119922965|88.852119922965|88.852119922965||88.852119922965|87.370223281072|87.370223281072|87.370223281072|87.370223281072|87.370223281072|84.544423805512|84.544423805512|84.544423805512|84.544423805512|84.544423805512|84.544423805512|84.544423805512|84.544423805512|84.544423805512|84.544423805512|84.544423805512|84.544423805512|84.304081531406|-89.484997618482|-89.484997618482|-89.484997618482|-89.484997618482|-89.484997618482|-89.484997618482|-89.484997618482|-89.484997618482|-89.484997618482||-89.484997618482|-89.484997618482|-89.484997618482|-89.784551898953|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-89.998888004331|-90.474317749902|-92.405911561035||89.279355761917|89.279355761917|89.279355761917|89.279355761917|89.279355761917|89.279355761917|89.279355761917|89.279355761917|89.279355761917||89.279355761917|89.236560130022|88.43913488907|88.00701724735||87.953996570542|87.078975579954|86.325527082788|86.107251364773|85.669310259362|85.324232180405
00362|8278|/equities/mosaic-company|SnP500/R1000VALUE||-27.893239223494||-27.893239223494|-27.893239223494|-27.893239223494|-27.893239223494|-27.893239223494|-27.893239223494|-28.229877802547|-28.886552012426|-29.004701664985|-29.004701664985|-29.342168970175|-29.626298342885|26.643523707237|26.643523707237|26.643523707237|26.643523707237|26.643523707237|26.643523707237|25.088917679068|25.088917679068|25.087214047139|25.087214047139|25.087214047139|25.087214047139|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.787767322599|24.54496232971|24.54496232971|24.54496232971|-26.851139001774|-26.851139001774|-26.851139001774|-26.851139001774|-26.851139001774|-26.851139001774|-26.851139001774|-26.851139001774|-26.851139001774|-26.851139001774|-26.851139001774|-26.851139001774|-26.95126642643|-27.668074442927|-28.381193083728|-29.292437361572|-29.428834358448|-29.428834358448||-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-29.428834358448|-30.537038608386|27.686053485459|27.686053485459|27.686053485459|27.686053485459|27.686053485459|27.686053485459|27.686053485459|27.686053485459|27.686053485459|27.686053485459|27.686053485459|27.670058695019|26.620898952683|-28.895851227978|-28.895851227978|-28.895851227978|-28.895851227978|-29.243723230603|-29.404136265917|-29.655151991495||27.249819640734|27.249819640734|27.249819640734|27.249819640734|27.249819640734|26.895353931429|-29.412878058533|-29.412878058533|-29.412878058533|-29.412878058533||-29.412878058533|-29.412878058533|-29.842087346293|-30.554819193127|-30.786165402556|-30.786165402556|-31.065461554157|-31.234401824328|29.006946553061|29.006946553061|29.006946553061|29.006946553061|29.006946553061|29.006946553061|29.006946553061|29.006946553061||29.006946553061|29.006946553061|28.939941500369|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-31.642551628945|-32.226537479495|-32.226537479495|-32.226537479495|-32.226537479495|-32.226537479495|-32.470042508548|-32.825046320431|-32.978239956206|-32.978239956206|-32.978239956206|-33.066933038837|-33.131868869073|30.57564879639|30.57564879639|30.57564879639|30.57564879639|30.57564879639|30.57564879639|30.430719494633|30.360523568052|30.212664086145|30.212664086145|30.212664086145||30.212664086145|30.212664086145|30.212664086145|30.212664086145|30.212664086145|30.212664086145|30.028516935553|29.933106050626|29.933106050626|29.712973745205|29.712973745205|29.712973745205|29.712973745205|29.712973745205|29.712973745205|29.712973745205|29.324655686249|29.324655686249|29.324655686249|29.324655686249|29.324655686249|29.324655686249|29.324655686249|29.324655686249|29.324655686249|29.324655686249|-31.970254173438|-31.970254173438||-31.970254173438|-31.970254173438|-31.970254173438|-32.409449090075|-32.489103728252|-32.489103728252|-32.494560062574|-32.622219135347|-32.622219135347|-32.65820010722|-33.014666065247|-33.413517299262|-33.68335280481|-34.243724346857|-34.408028073554|-34.680866077482|-34.696283353404|-34.696283353404|-34.696283353404|-34.696283353404|-34.696283353404|-34.696283353404|-34.706425257343|-35.246860473043||-36.122039972286|-36.450709645991|-36.844121421978|-37.895461468349|34.562982594132|34.562982594132|34.562982594132|34.562982594132|34.562982594132||34.562982594132|34.562982594132|34.562982594132|34.562982594132||34.562982594132|34.562982594132|34.562982594132|34.562982594132|34.221880451805|34.221880451805
00363|276|/equities/motorola-inc|SnP500/R1000VALUE||479.03195778938||477.49591938071|477.49591938071|477.49591938071|477.49591938071|477.49591938071|477.49591938071|477.49591938071|477.49591938071|477.49591938071|477.49591938071|477.49591938071|477.49591938071|477.49591938071|471.55046034977|452.61861654178|452.61861654178|-468.61929907169|-468.61929907169|-468.61929907169|-468.61929907169|-473.02059909333|-476.70123091262|-478.0886462587|460.81162409578|460.81162409578|460.81162409578|460.81162409578|460.81162409578|460.76386057048|460.76386057048|457.69772407338|457.69772407338|454.34913202707|448.56793240909|446.45270993317|443.6291367964|439.85848505806|435.04470785803|432.5352738449|432.5352738449|432.5352738449|432.35901820288|432.35901820288|432.35901820288|432.35901820288|432.35901820288|428.12785537625|426.11029612118|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536|424.9242902536||424.23976281162|421.22974812185|418.52841988311|415.13417605014|413.00685563188|410.07873349832|407.76514328466|407.76514328466|405.93903995604|401.46117693684|399.56408507847|398.89396972152|392.36275227305|391.84470677637|388.0157962934|385.57253733121|383.98234250176|383.98234250176|383.35168648395|383.35168648395|383.35168648395|383.35168648395|383.35168648395|383.35168648395|383.35168648395|383.35168648395|383.35168648395|383.35168648395|383.35168648395|383.1627433439|383.1627433439|383.1627433439|383.1627433439|383.1627433439|378.54639091976|378.22235586088|378.22235586088|378.22235586088|378.22235586088|376.46121408587|374.76285515893||374.76285515893|374.76285515893|374.76285515893|374.76285515893|374.76285515893|374.76285515893|374.76285515893|373.22038906006|369.72432483995|368.77036120454||366.15290649246|365.02586035639|365.02586035639|365.02586035639|365.02586035639|359.91151740717|357.78003107361|-372.26174087817|-372.26174087817|-372.26174087817|-372.26174087817|-372.26174087817|-372.26174087817|-372.26174087817|-372.26174087817|357.73455344268||357.73455344268|357.73455344268|357.73455344268|355.88674069586|353.63136356343|352.99706425125|351.00786001875|347.66649906055|346.66841365008|346.66841365008|346.66841365008|343.21423605977|342.88693533008|336.95161427463|335.64531553485|335.64531553485|-350.00020855558|-353.20156127757|-353.56215413269|-353.56215413269|-353.56215413269|-353.56215413269|-353.56215413269|-353.56215413269|-353.56215413269|-353.56215413269|-354.70429879489|-354.83964982816|-354.83964982816|-358.48017868277|340.42939641331|340.42939641331|340.42939641331|340.42939641331|340.42939641331|340.42939641331|340.42939641331|340.42939641331|340.42939641331|340.42939641331||340.42939641331|337.71433212861|335.11638419238|335.11638419238|335.11638419238|332.00432255099|330.10479707001|327.53284336988|327.12112974529|327.05331287125|327.05331287125|326.12478828142|322.46475770419|321.39529501046|321.39529501046|321.39529501046|321.39529501046|319.40266256083|319.40266256083|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207||318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|316.1433766949|315.40208833613|313.9012037692|-321.0313729884|-321.0313729884|-321.0313729884||-321.0313729884|-321.0313729884|-321.0313729884|-321.0313729884|-321.0313729884|-321.0313729884|-322.5941833399|-322.5941833399|-322.5941833399||-322.5941833399|-322.5941833399|-322.5941833399|-322.73861354172||-323.01048423994|-323.01048423994|-325.52775395963|-326.21266644217|-326.21266644217|-326.21266644217
00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE||79.473891291535||79.028764337871|77.813073894021|77.676748245554|76.813056488387|76.275616455467|76.031795078286|75.569668579969|75.569668579969|75.569668579969|75.569668579969|75.569668579969|75.012963613838|74.937194118864|74.343486002161|73.059704227661|72.483105018098|72.483105018098|72.483105018098|72.483105018098|72.483105018098|72.483105018098|72.021223203296|71.916410384305|71.498558379804|71.498558379804|71.498558379804|71.498558379804|71.498558379804|71.388122507373|-74.669879003478|-74.669879003478|-74.669879003478|-74.669879003478|-74.669879003478|-74.669879003478|-74.669879003478|-74.669879003478|-74.669879003478|70.996986635543|70.996986635543|70.996986635543|70.996986635543|70.996986635543|70.996986635543|70.996986635543|70.996986635543|70.996986635543|70.996986635543|70.775325491792|70.775325491792|70.775325491792|70.775325491792|70.775325491792|70.775325491792|70.775325491792|70.775325491792|70.775325491792|70.775325491792|70.775325491792|70.775325491792|70.775325491792|69.046423526907||69.046423526907|68.816024988121|68.458361538722|68.174013465062|67.807237352945|67.625523501975|67.625523501975|67.35280835004|66.927005734393|66.753895616475|66.264328055849|66.059810697227|-69.427089299845|-69.427089299845|-69.427089299845|-69.427089299845|-69.427089299845|-69.427089299845|-69.427089299845|-69.427089299845|65.62530641526|65.62530641526|65.62530641526|65.62530641526|64.283673709963|63.808526191815|63.210025321228|61.096608445311|61.096608445311|61.096608445311|61.096608445311|61.096608445311|61.096608445311|61.096608445311|60.527621054279|60.19286280167|59.973758808903|58.805843477041|-61.374318210923|-61.374318210923|-61.374318210923||-61.374318210923|-61.374318210923|-61.374318210923|-61.374318210923|-61.374318210923|-61.374318210923|-61.374318210923|-61.374318210923|-61.374318210923|-61.374318210923||-61.374318210923|-61.374318210923|-61.398129455076|-61.84145581475|-61.84145581475|-61.84145581475|-61.911303334657|-61.911303334657|-62.066284143409|-62.066284143409|-62.066284143409|-62.066284143409|-62.382815638605|-62.737017198209|-62.888073121844|-63.059170460663||-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|-63.059170460663|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.9227583919|59.618165480422|59.618165480422|59.618165480422|59.618165480422|59.618165480422|59.618165480422||59.618165480422|58.894350779638|58.586780720933|57.818997346041|57.818997346041|57.818997346041|57.818997346041|57.818997346041|57.211680806095|57.211680806095|57.211680806095|57.211680806095|57.211680806095|56.984089547191|56.682835982678|55.912305008965|-58.060074088154|-58.060074088154|-58.060074088154|-58.060074088154|-58.060074088154|-58.060074088154|-58.060074088154|-58.060074088154|-58.060074088154|-58.060074088154|-58.060074088154|-58.060074088154||-58.393973294428|-58.660784585555|-58.660784585555|-58.660784585555|-59.250424098743|-59.250424098743|-59.250424098743|-59.250424098743|-59.250424098743|-59.321579932916|56.026069204042|56.026069204042|56.026069204042|56.026069204042|56.026069204042|56.026069204042|56.026069204042|56.026069204042|55.905355391712|55.529283666844|55.504620408635|55.504620408635|55.504620408635|55.504620408635||55.504620408635|55.504620408635|55.504620408635|55.504620408635|55.504620408635|55.504620408635|55.504620408635|55.504620408635|55.504620408635||55.504620408635|55.504620408635|54.875131235763|54.364036995222||53.957571247261|53.957571247261|53.957571247261|53.957571247261|53.957571247261|53.957571247261
00365|101919|/equities/navient-cor|SnP500/R2000VALUE||14.441836530431||14.441836530431|14.441836530431|14.441836530431|14.079818946621|14.079818946621|14.079818946621|14.079818946621|14.079818946621|14.079818946621|14.079818946621|14.079818946621|13.980825555792|13.980825555792|13.943673355185|13.943673355185|13.902414991682|-15.45405503577|-15.45405503577|-15.670617276496|-16.192907843398|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|14.846175882136|-16.102896661414|-16.102896661414|-16.102896661414|-16.102896661414|-16.102896661414|-16.102896661414|-16.609885183587|15.235640980592|15.235640980592|15.235640980592|15.235640980592|15.235640980592||15.235640980592|15.174323057456|14.9705605949|14.9705605949|14.9705605949|14.632567242896|-15.987486081115|-15.987486081115|-15.987486081115|-15.987486081115|-15.987486081115|-15.987486081115|-15.987486081115|-15.987486081115|-15.987486081115|-15.987486081115|-15.987486081115|-15.987486081115|-15.987486081115|-16.188317781016|15.22485176847|15.22485176847|15.22485176847|15.018724407593|14.633305299988|14.607227171405|14.607227171405|14.607227171405|14.607227171405|14.607227171405|14.607227171405|14.607227171405|14.607227171405|14.487474535288|14.106082755528|-14.942274023038|-14.942274023038|-14.942274023038|-15.06252641252|-15.102012394256|-15.102012394256||-15.102012394256|-15.102012394256|-15.102012394256|-15.102012394256|-15.102012394256|-15.157236256408|-15.224934167656|-15.224934167656|-15.224934167656|-15.224934167656||-15.224934167656|-15.224934167656|-15.290535084827|-15.290535084827|-15.290535084827|-15.290535084827|-15.38059432465|-15.465660598081|-15.739067159539|-15.802222262857|-15.802222262857|-15.802222262857|-15.802222262857|-15.802222262857|-15.802222262857|-16.139135743774||-16.216539967499|-16.261155460103|-16.44629169424|-16.44629169424|-16.44629169424|-16.596779852242|-16.596779852242|-16.653775753246|-16.653775753246|-16.653775753246|-16.653775753246|-16.659791009419|-16.659791009419|-16.659791009419|-16.659791009419|-16.659791009419|-16.659791009419|-16.659791009419|-16.659791009419|-17.092823259028|-17.223670678855|-17.223670678855|-17.270745283499|-17.323443394171|-17.323443394171|-17.323443394171|-17.323443394171|-17.323443394171|-17.323443394171|-17.541880692891|16.36216818594|16.36216818594|16.36216818594|16.36216818594|16.36216818594|16.36216818594|16.36216818594|16.36216818594|16.36216818594|16.36216818594||16.36216818594|16.111853459401|16.055391897673|15.827936505735|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.144414936648|-17.247986693742|-17.247986693742|-17.247986693742|-17.247986693742|-17.247986693742|-17.247986693742||-17.247986693742|-17.247986693742|-17.247986693742|-17.247986693742|-17.247986693742|-17.247986693742|-17.247986693742|-17.247986693742|-17.415353969736|-17.415353969736|-17.697892299408|-18.194145306421|-18.194145306421|-18.194145306421|-18.194145306421|-18.194145306421|-18.194145306421|-18.194145306421|-18.194145306421|-18.194145306421|-18.194145306421|-18.194145306421|-18.460995047702|-18.577772292179||-18.797835937599|-18.797835937599|-18.84620689403|-19.210757615953|-19.330058392318|-19.424389413885|-19.424389413885|-19.437931965779|18.022745612215||18.022745612215|18.022745612215|18.022745612215|18.022745612215||18.022745612215|18.022745612215|18.022745612215|18.022745612215|18.022745612215|18.022745612215
00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE||117.6420392247||117.6420392247|117.6420392247|117.6420392247|117.6420392247|117.6420392247|116.97835680629|116.97835680629|116.97835680629|116.97835680629|116.97835680629|116.97835680629|116.97835680629|116.97835680629|116.97835680629|-123.14751102762|-123.14751102762|-123.14751102762|-123.25473459382|-124.24637156746|-124.48735397415|-126.46817109934|-126.78852500657|-126.78852500657|-126.78852500657|-126.78852500657|-127.78066846773|-129.15051589459|120.63621381977|120.63621381977|120.63621381977|120.36151103983|120.36151103983|120.36151103983|119.26474388879|119.26474388879|119.26474388879|118.16138425184|116.79107389738|116.79107389738|116.79107389738|116.79107389738|116.79107389738|116.79107389738|116.79107389738|116.79107389738|-123.96565171538|-123.96565171538|-123.96565171538|-123.96565171538|-123.96565171538|-123.96565171538|-123.96565171538|-123.96565171538|-123.96565171538|-123.96565171538|-123.96565171538|-124.0946146786|-125.33012589479|-126.20958168268|-127.70397771465|-128.55331053852|-130.2476677968||-130.2476677968|-133.40963120746|125.02659066257|125.02659066257|125.02659066257|124.97910471025|124.48829681568|124.48829681568|123.19644792536|121.7571591057|121.17990416042|120.62044608319|117.26222279032|114.87991642908|-125.50490509264|-125.50490509264|-125.50490509264|-125.50490509264|-125.50490509264|-125.50490509264|-129.24933980562|-132.4043413118|-132.4043413118|-132.4043413118|-133.35260200009|-133.43570934678|-133.43570934678|-133.95430281817|-133.95430281817|-133.95430281817|-133.95430281817|-134.89864077236|127.073329272|127.073329272|127.073329272|127.073329272|127.073329272|127.073329272|124.43730260501|123.50392936743|122.81447563688||122.81447563688|122.7279514794|122.70515065772|122.15737836209|121.46820319855|120.43539096855|120.43539096855|120.43539096855|120.43539096855|120.43539096855||120.10904536803|119.39135463835|119.39135463835|119.18259863355|119.18259863355|116.72788762492|114.58349047151|114.14449332044|114.14449332044|113.61943502211|112.47447370697|112.47447370697|112.47447370697|111.91237062005|111.79853983486|111.5762088626||110.01903447502|109.65558952086|108.55065392115|107.00628459298|106.05948074485|105.10303845036|104.74837032544|104.31152721232|102.93780597918|102.58534202833|102.20732328912|102.0353624823|101.87929010417|101.72254657774|100.48727480602|98.058678803969|-104.39884504693|-104.39884504693|-104.39884504693|-104.39884504693|-104.39884504693|-104.39884504693|-104.39884504693|-104.39884504693|-104.39884504693|-105.828337504|-107.12815605438|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653||-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-108.10885226653|-109.00094972634|102.43463223501|102.43463223501|102.43463223501|102.43463223501|102.43463223501|102.43463223501|102.43463223501|102.43463223501|102.43463223501|-89.227691955174|-89.227691955174|-89.227691955174|-89.227691955174|-89.227691955174|-89.227691955174|-89.227691955174|-90.152987924776||-90.893170994583|86.281215174923|86.281215174923|86.281215174923|86.281215174923|85.551575238244|85.551575238244|85.551575238244|85.551575238244|85.551575238244|85.551575238244|85.551575238244|85.551575238244|85.551575238244|85.376076143651|85.376076143651|85.376076143651|-89.063939625647|-89.063939625647|-89.063939625647|-89.063939625647|-89.063939625647|-89.063939625647|-89.063939625647||-89.063939625647|-89.063939625647|-89.063939625647|-89.063939625647|-89.063939625647|-89.679931171101|85.37493034427|85.37493034427|85.37493034427||85.37493034427|85.37493034427|85.37493034427|85.37493034427||85.37493034427|85.37493034427|85.37493034427|85.37493034427|85.364838176341|85.364838176341
00367|8345|/equities/newell-rubber|SnP500/R1000VALUE||8.6615626857122||8.5306249244831|8.4724388073283|8.4724388073283|8.2383754923499|8.2383754923499|8.2383754923499|8.2383754923499|8.2383754923499|8.2383754923499|8.2383754923499|8.2383754923499|8.2383754923499|8.2383754923499|8.051099815059|8.051099815059|8.051099815059|8.051099815059|8.051099815059|8.051099815059|8.051099815059|8.051099815059|8.051099815059|8.051099815059|7.6803885456459|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.954668496283|-7.9731142310564|-7.9731142310564|-7.9731142310564|-7.9731142310564|-7.9731142310564|-7.9731142310564|-7.9731142310564|-7.9731142310564|-7.9731142310564|-7.9731142310564|-7.9731142310564|-8.0288009072378|-8.0288009072378|-8.0288009072378|-8.0288009072378|-8.0288009072378||-8.0531121784928|-8.0554886370206|-8.0554886370206|-8.0554886370206|-8.2193102670732|-8.2193102670732|-8.2193102670732|-8.2193102670732|-8.2193102670732|-8.2193102670732|-8.2193102670732|-8.2193102670732|-8.2193102670732|-8.2252596603282|-8.2252596603282|-8.5341773812912|-8.6051970659519|-8.8843857114872|7.5114137813394|7.5114137813394|7.5114137813394|7.5114137813394|7.5114137813394|7.5114137813394|7.5114137813394|6.8315708289483|5.9501313764519|5.9501313764519|5.9501313764519|5.9501313764519|5.9501313764519|5.9501313764519|5.9501313764519|5.7618128015671|-6.3090795463825|-6.3090795463825|-6.3090795463825|-6.3090795463825|-6.6311997248624|-6.7818885460931|-6.7937650300218||-6.942238791911|-6.9591542439639|-7.0261511822541|-7.0261511822541|-7.0261511822541|-7.083779098811|-7.3000324856597|-7.3398593233225|-7.3398593233225|-7.3398593233225||-7.5106771308181|-7.6557523760527|-7.7425026400586|-8.0109258614477|-8.0109258614477|-8.0109258614477|-8.0160287444787|-8.065309717147|-8.172566336491|-8.2084070776329|-8.3172050006085|-8.3172050006085|-8.3172050006085|-8.3172050006085|-8.3172050006085|7.6973796676525||7.6973796676525|7.6973796676525|7.6973796676525|7.6973796676525|7.6973796676525|7.6973796676525|7.6973796676525|7.6973796676525|7.6973796676525|7.4426437827093|7.24349323601|7.2338812493668|7.1193921356512|7.1193921356512|7.1193921356512|7.1193921356512|7.1193921356512|7.1193921356512|7.1193921356512|7.1193921356512|6.8493246269572|-7.5888110599432|-7.5888110599432|-7.5888110599432|-7.5888110599432|-7.5888110599432|-7.6534009996955|-7.7504457703238|-7.8146621641191|-8.0268468522001|-8.0687185551247|-8.2128316062862|-8.2128316062862|-8.2443999376064|-8.2443999376064|-8.2443999376064|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179||-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.2945062656179|-8.4811510663495|-8.4811510663495|-8.4811510663495|-8.4811510663495||-8.4811510663495|-8.4811510663495|-8.4811510663495|-8.4811510663495|-8.4811510663495|-8.8701677434164|-8.8972442052636|-8.8972442052636|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357||8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357||8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357||8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357|8.0043681824357
00368|8150|/equities/newmont-mining|SnP500/R1000VALUE||-44.995091403965||-44.995091403965|-44.995091403965|-44.995091403965|-44.995091403965|-44.995091403965|-44.995091403965|-44.995091403965|-44.995091403965|-44.995091403965|-45.092323053152|-45.969804062083|-46.250337880667|-47.535375058448|-48.79943654735|-48.79943654735|-48.79943654735|-50.238685792845|-50.238685792845|-50.548261000229|-51.063070007511|-52.289522272953|-53.729562511999|-53.729562511999|-53.729562511999|-58.378960652438|54.750359493902|54.750359493902|54.63373137228|53.853874744224|53.490661582735|53.420235273337|51.925760504378|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.836871540009|51.253576434026|51.253576434026|50.498972111686|50.063053603212|50.063053603212|50.061862792552|50.061862792552|50.061862792552|49.956113208622|49.956113208622|49.956113208622|49.956113208622|49.956113208622|49.956113208622|49.956113208622|49.956113208622||49.956113208622|49.439569646882|48.831327119219|48.831327119219|48.831327119219|48.233421183016|47.56218391042|47.56218391042|47.525759968283|46.448621203637|45.88346678789|45.88346678789|45.88346678789|45.88346678789|45.88346678789|45.88346678789|45.88346678789|45.88346678789|45.88346678789|45.88346678789|45.88346678789|45.88346678789|45.488990459574|45.488990459574|45.488990459574|45.488990459574|45.488990459574|45.488990459574|45.488990459574|45.488990459574|45.488990459574|45.488990459574|45.488990459574|44.814705806454|44.478416819794|44.278239351094|43.217488718895|42.556655090018|41.502831854998|41.502831854998|41.502831854998||-43.711675685686|-43.711675685686|-43.711675685686|-43.711675685686|-43.711675685686|-43.711675685686|-43.711675685686|-43.711675685686|-43.711675685686|-43.711675685686||-43.711675685686|-43.711675685686|-43.711675685686|-43.711675685686|-43.711675685686|-43.711675685686|-43.711675685686|-43.711675685686|-43.711675685686|-43.711675685686|-43.711675685686|40.744699347901|40.744699347901|40.744699347901|40.744699347901|40.744699347901||40.744699347901|40.744699347901|40.744699347901|40.744699347901|40.729832822402|40.245036635486|39.471896981329|39.471896981329|39.471896981329|39.471896981329|39.471896981329|38.689329199361|38.543438896158|38.543438896158|38.543438896158|38.543438896158|38.543438896158|38.543438896158|38.543438896158|38.543438896158|38.543438896158|37.357709867666|36.768936346911|36.768936346911|36.768936346911|36.768936346911|36.768936346911|36.768936346911|36.768936346911|36.768936346911|36.768936346911|36.768936346911|36.768936346911|36.768936346911|36.380483202297|35.425034368655|34.698347132096|34.238996126795|33.84777387264|33.585305676225||32.855618672639|31.794122346911|31.794122346911|31.794122346911|31.794122346911|31.794122346911|31.469692255162|31.469692255162|31.469692255162|31.469692255162|31.469692255162|31.469692255162|31.469692255162|31.469692255162|31.016879427326|30.735977980707|30.572753320373|30.327783993259|29.195314967384|-32.825316298006|-32.825316298006|-32.825316298006|-33.224796573319|-33.678662185313|-34.087957784469|-34.650263036918|-34.650263036918|-34.650263036918||-34.650263036918|-34.650263036918|-34.650263036918|-35.195958364486|-35.433343602404|-35.433343602404|-35.969269329955|-36.238631944579|-36.260704390122|-36.594946507958|-37.054097514694|-37.054097514694|-37.054097514694|-37.054097514694|-37.054097514694|-37.182884593081|-37.336777509618|-37.336777509618|-37.336777509618|-37.336777509618|-37.336777509618|-37.660031227457|-38.204480599681|-39.747200276365||-40.628480012905|-40.628480012905|-41.328020369225|-42.23382874243|39.462210541355|39.462210541355|39.462210541355|39.462210541355|39.462210541355||39.462210541355|39.462210541355|39.462210541355|39.416308839365||39.416308839365|38.567259739516|38.567259739516|38.567259739516|37.815905434438|37.815905434438
00369|13065|/equities/news-corporation|SnP500/R1000VALUE||30.407973795019||30.407973795019|30.407973795019|30.407973795019|30.407973795019|30.407973795019|30.407973795019|30.407973795019|30.407973795019|30.407973795019|30.407973795019|30.407973795019|30.407973795019|30.381080659322|30.165089960553|29.860933060621|29.525481165752|28.21914613391|28.056272693751|27.991109336679|27.991109336679|27.991109336679|27.336788033186|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.511154065601|-28.683782562141|-28.688064991844|-28.688064991844|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.85371071285|-28.969401851693|-29.374889920596|-29.55648938643|-29.841432481199|27.694030726894|27.694030726894|27.694030726894||27.694030726894|27.694030726894|27.694030726894|27.694030726894|27.694030726894|27.540590353525|27.167877907793|26.840419605088|26.783543313373|26.783543313373|26.593659203173|26.452121726806|26.285326398851|26.285326398851|26.285326398851|26.245362932418|-28.330206948763|-28.330206948763|-28.330206948763|-28.330206948763|-29.053563628204|27.537554856258|27.537554856258|27.537554856258|27.537554856258|27.537554856258|27.537554856258|27.537554856258|27.537554856258|27.537554856258|27.537554856258|27.537554856258|27.537554856258|27.386173694351|27.35765480142|27.35765480142|27.35765480142|27.23974591526|27.23974591526|27.23974591526|27.23974591526||27.23974591526|27.23974591526|27.23974591526|27.23974591526|27.23974591526|27.190273722372|26.930025480811|26.740332469737|26.740332469737|26.740332469737||26.740332469737|26.740332469737|26.740332469737|26.740332469737|26.740332469737|26.740332469737|26.740332469737|26.740332469737|26.740332469737|26.581704868096|26.581704868096|26.581704868096|26.321337873425|26.046764354668|25.991993809878|25.991993809878||25.745900173135|25.745900173135|25.745900173135|25.745900173135|25.732667096398|25.574630030815|25.517921828367|25.126580555282|24.743145765024|24.467939497318|-25.963900007716|-25.963900007716|-25.963900007716|-25.963900007716|-25.963900007716|-25.963900007716|-25.963900007716|-25.963900007716|-25.979332727316|-26.14508310233|-26.14508310233|-26.197102701041|-26.197102701041|-26.197102701041|-26.197102701041|-26.197102701041|-26.254444548586|-26.254444548586|-26.254444548586|-26.692716542326|-26.793852319809|-27.129835224253|-27.335372395099|-27.711151775906|-27.711151775906|-27.711151775906|-27.711151775906|-27.711151775906|-27.82739097232|-28.151807633913||-28.151807633913|-28.151807633913|-28.151807633913|-28.151807633913|-28.151807633913|-28.151807633913|-28.151807633913|-28.151807633913|-28.151807633913|-28.267861374754|26.560997571939|26.560997571939|26.560997571939|26.560997571939|26.560997571939|26.560997571939|26.560997571939|26.560997571939|26.560997571939|26.560997571939|26.560997571939|26.208823463056|26.208823463056|26.191470645902|26.182745958961|25.924161409445|25.892931034301|25.892931034301||25.892931034301|25.823633181211|25.823633181211|25.823633181211|25.823633181211|25.823633181211|25.823633181211|24.662550817283|24.662550817283|24.662550817283|24.662550817283|24.662550817283|24.662550817283|24.662550817283|24.662550817283|24.634167232284|24.562402873314|24.440869204575|24.440869204575|24.440869204575|24.440869204575|24.440869204575|24.440869204575|24.440869204575||24.440869204575|24.440869204575|24.440869204575|24.440869204575|24.440869204575|24.440869204575|24.440869204575|24.440869204575|24.440869204575||24.440869204575|24.417632915769|23.971535526154|23.631707441407||23.335506822883|23.318990415775|23.318990415775|23.304990020553|23.046933084902|22.933535900577
00370|13795|/equities/news-corp.|SnP500/R1000VALUE||27.905685896262||27.905685896262|27.905685896262|27.905685896262|27.905685896262|27.842962707705|27.842962707705|27.842962707705|27.842962707705|27.842962707705|27.842962707705|27.842962707705|27.842962707705|27.842962707705|27.789336456716|27.789336456716|27.541484265261|26.271371104909|26.224856829856|26.120414824444|26.120414824444|26.120414824444|25.529627582715|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.104982469722|-27.306647616674|-27.351231082047|-27.351231082047|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.568004314215|-27.607659565705|-27.607659565705|-27.807677625835|-28.221585988137|-28.439817904469|-28.678409151498|26.712038824511|26.712038824511|26.712038824511||26.712038824511|26.712038824511|26.712038824511|26.667702395181|26.667702395181|26.523836248959|26.173151671715|25.851279245292|25.828245888123|25.828245888123|25.668051571723|25.553946648567|25.429384931954|25.266400177578|25.266400177578|25.263500460099|-27.516200379219|-27.516200379219|-27.516200379219|-27.516200379219|-28.282166829469|26.764549531668|26.764549531668|26.764549531668|26.764549531668|26.764549531668|26.764549531668|26.764549531668|26.764549531668|26.764549531668|26.764549531668|26.764549531668|26.764549531668|26.764549531668|26.609347637421|26.609347637421|26.609347637421|26.465754638977|26.465754638977|26.465754638977|26.465754638977||26.465754638977|26.465754638977|26.465754638977|26.465754638977|26.465754638977|26.465754638977|26.362316440148|26.362316440148|26.362316440148|26.362316440148||26.362316440148|26.362316440148|26.362316440148|26.362316440148|26.362316440148|26.362316440148|26.362316440148|26.362316440148|26.362316440148|26.033406706433|25.836057828509|25.836057828509|25.49728592087|25.25476231232|25.191002641375|25.191002641375||24.935798336841|24.935798336841|24.935798336841|24.935798336841|24.897275476299|24.750861729342|24.694289831274|24.270600376254|23.869556066864|23.599784238993|-25.096389610131|-25.096389610131|-25.096389610131|-25.096389610131|-25.096389610131|-25.096389610131|-25.096389610131|-25.114321636446|-25.148134045345|-25.230836105753|-25.230836105753|-25.230836105753|-25.230836105753|-25.230836105753|-25.230836105753|-25.230836105753|-25.447039604639|-25.467393216349|-25.467393216349|-25.877381440509|-25.920702215156|-26.223002482477|-26.478335646593|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548||25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.324122174548|25.013023623678|24.932526439266|24.918875145123|24.918875145123|24.642640139444|24.623925105071|24.623925105071||24.623925105071|24.623925105071|24.623925105071|24.623925105071|24.623925105071|24.623925105071|24.623925105071|23.675178563996|23.675178563996|23.675178563996|23.675178563996|23.675178563996|23.675178563996|23.675178563996|23.675178563996|23.669920855544|23.626023113487|23.421464961921|23.421464961921|23.421464961921|23.421464961921|23.421464961921|23.421464961921|23.421464961921||23.421464961921|23.421464961921|23.421464961921|23.421464961921|23.421464961921|23.421464961921|23.421464961921|23.421464961921|23.421464961921||23.421464961921|23.341628439067|22.99474152684|22.698480914697||22.576645558261|22.363078970181|22.363078970181|22.363078970181|22.064809369232|21.97062137302
00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE||-80.64037582357||-80.64037582357|-80.64037582357|-80.64037582357|-80.64037582357|-80.64037582357|-80.64037582357|-80.64037582357|-80.64037582357|-80.64037582357|-80.64037582357|-80.64037582357|-80.641762906215|-80.641762906215|-80.641762906215|-80.641762906215|-80.641762906215|-83.45390275441|-83.550998618452|-83.84888704866|-84.428478861847|-84.860665057543|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-85.308769233645|-86.14505811049|-86.979968233389|81.150718488464|81.150718488464|80.748975695705|80.748975695705|80.748975695705|80.748975695705|80.748975695705|80.748975695705|80.748975695705|80.748975695705|80.748975695705|80.748975695705|80.748975695705|80.748975695705|80.748975695705|79.831643781768|78.990714719678|78.234964241347|77.426344409873|77.047141788006|77.047141788006|77.047141788006|76.969192661179|76.421044796803||76.421044796803|76.421044796803|76.421044796803|76.421044796803|76.421044796803|75.561163445423|75.323900624202|75.323900624202|74.95489249857|74.365436719874|73.32064656386|73.32064656386|73.32064656386|73.32064656386|73.32064656386|73.32064656386|73.32064656386|73.32064656386|73.32064656386|73.32064656386|73.32064656386|71.551830176614|70.754232219282|70.754232219282|70.754232219282|70.754232219282|70.754232219282|70.754232219282|70.754232219282|70.754232219282|70.754232219282|70.754232219282|70.754232219282|70.754232219282|70.754232219282|70.754232219282|-75.673945041563|-75.673945041563|-75.673945041563|-75.673945041563|-75.673945041563||-75.673945041563|-75.673945041563|-75.673945041563|-75.673945041563|-75.673945041563|-75.673945041563|-75.673945041563|-75.673945041563|-75.673945041563|-75.673945041563||-75.673945041563|-78.229876831799|-78.5954158876|-78.749339409529|-78.749339409529|-79.334269757468|74.746670016669|74.746670016669|74.746670016669|74.746670016669|74.746670016669|74.746670016669|74.746670016669|73.154859605788|73.076150618658|73.076150618658||72.927510395115|72.927510395115|72.927510395115|72.684941344672|72.684941344672|72.684941344672|72.684941344672|72.529938014805|71.041598302854|70.088266657622|70.088266657622|69.35085328291|68.119280425157|67.627530194483|66.526149221219|65.41516139326|63.799347213215|63.200386792759|62.946655016303|62.946655016303|61.85461821066|61.642355330638|61.631974164267|61.631974164267|61.631974164267|61.631974164267|61.631974164267|61.631974164267|61.631974164267|61.631974164267|61.631974164267|61.631974164267|61.631974164267|61.631974164267|60.67914723425|59.808908502396|59.808908502396|59.808908502396|59.808908502396|59.808908502396||59.808908502396|58.76517618159|58.1938939489|58.1938939489|58.1938939489|58.1938939489|57.979326397961|56.833261020521|56.229300507285|55.710991551819|55.710991551819|55.632211767239|-58.224835823042|-58.224835823042|-58.224835823042|-58.224835823042|-58.224835823042|-58.224835823042|-58.224835823042|-58.657594519702|-58.997315761297|-58.997315761297|-59.253406282762|-59.289867132349|-59.867016455299|-59.867016455299|-59.867016455299|-59.867016455299||-59.867016455299|-59.867016455299|-59.867016455299|-60.083822764097|-60.083822764097|-60.083822764097|-60.083822764097|-60.448417174748|-60.478795885964|-60.93173038494|-60.93173038494|-60.93173038494|-60.93173038494|-60.93173038494|-60.93173038494|-60.93173038494|-60.93173038494|-60.93173038494|-60.93173038494|-61.162201902727|-61.179112987893|-61.692625660783|-63.045693127188|58.726829420398||58.726829420398|58.726829420398|58.726829420398|58.726829420398|58.726829420398|58.726829420398|58.726829420398|58.726829420398|58.726829420398||58.726829420398|58.726829420398|58.726829420398|58.726829420398||58.726829420398|58.726829420398|58.726829420398|58.726829420398|58.726829420398|58.726829420398
00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE||36.784103006193||36.784103006193|36.417891177942|36.26682287831|36.135913283503|35.828517073698|35.405016283533|35.1072414764|34.822767722191|34.595018902953|34.458632512816|34.396257660927|34.346397265397|34.27794166031|34.088262260332|34.088262260332|34.088262260332|34.088262260332|34.088262260332|34.088262260332|34.088262260332|34.088262260332|34.088262260332|34.088262260332|34.088262260332|34.088262260332|33.768862319928|33.768862319928|33.768862319928|33.699874004768|33.665581262825|33.523979969288|33.447923188437|33.447923188437|33.447923188437|33.447923188437|33.447923188437|33.447923188437|33.447923188437|33.447923188437|33.447923188437|33.447923188437|33.447923188437|33.159636926903|33.086998312379|33.086998312379|33.086998312379|33.086998312379|33.086998312379|33.086998312379|33.086998312379|33.086998312379|33.086998312379|33.086998312379|32.65222013516|32.366917473391|32.366917473391|32.366917473391|32.25213014452|32.240687097644|32.240687097644|32.147432660102|31.9871446281||31.83766297823|31.769306035761|31.769306035761|31.640992724753|31.640992724753|31.390825470131|31.134252556872|30.939445929077|30.771330997179|30.597866558178|30.418631283385|30.418631283385|30.418631283385|30.418631283385|30.418631283385|30.418631283385|30.418631283385|30.418631283385|30.418631283385|30.418631283385|30.418631283385|30.123479436882|30.028092565663|30.028092565663|29.972458816025|29.972458816025|29.906343963912|29.493159853938|29.391913019077|29.391913019077|29.391913019077|29.391913019077|29.082124483205|28.69280816446|28.69280816446|28.69280816446|28.352564932354|27.802063306948|27.802063306948|27.802063306948|27.802063306948||27.802063306948|27.802063306948|27.802063306948|27.802063306948|27.802063306948|27.442848559641|27.440376700386|27.440376700386|27.440376700386|27.440376700386||27.440376700386|27.440376700386|27.440376700386|27.440376700386|27.440376700386|27.440376700386|27.440376700386|27.440376700386|27.440376700386|27.440376700386|27.440376700386|27.440376700386|27.193195702218|-29.014541276709|-29.014541276709|-29.295483287489||-29.295483287489|28.046649812949|28.046649812949|28.046649812949|28.011260591597|28.011260591597|28.011260591597|27.885568286148|27.606167813743|27.606167813743|27.606167813743|27.606167813743|27.606167813743|27.606167813743|27.226852121844|27.145391666111|26.916824459164|26.728835592389|26.728835592389|26.728835592389|26.728835592389|26.642040369378|26.572393867541|26.572393867541|26.491509405359|26.491509405359|26.491509405359|26.491509405359|26.491509405359|26.491509405359|26.491509405359|26.491509405359|26.491509405359|26.491509405359|26.451436868392|26.451436868392|26.451436868392|26.451436868392|26.451436868392|26.431959123625||26.431959123625|26.159678109502|25.93750297093|25.93750297093|25.929171366422|25.809356365964|25.774712177814|25.774712177814|25.774712177814|25.774712177814|25.774712177814|25.774712177814|25.774712177814|25.774712177814|25.670472117487|25.670472117487|25.453856225614|25.291840919526|24.893934762777|-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681||-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681|-26.40506370681|-26.592015882525|-26.74029471719|-26.783001827076|-26.783001827076|-26.783001827076|-26.783001827076|-26.783001827076|-26.783001827076|-26.783001827076|-26.783001827076|-26.930280816638|-26.941422396328|-26.984009767052|-26.984009767052|-27.069176277051|-27.452418734111|26.060923935034||26.060923935034|26.060923935034|26.060923935034|25.948249261753|25.841943018056|25.690491932871|25.657768322629|25.636688207699|25.453341083936||25.453341083936|25.453341083936|25.453341083936|25.453341083936||25.453341083936|25.453341083936|25.453341083936|25.453341083936|25.453341083936|25.453341083936
00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE||22.207893063305||22.207893063305|22.207893063305|22.207893063305|-24.103382632469|-24.103382632469|-24.259803398158|-24.328114624052|-24.387349785731|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.669916084026|-24.686018125453|-25.01557598317|22.788865905562|22.788865905562|22.788865905562|22.527580750773|22.527580750773|21.511202190529|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|21.249020663015|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569||-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.118765103569|-23.497102912804|-23.497102912804|-23.497102912804|-23.497102912804|-23.497102912804|-23.497102912804|-23.497102912804|-23.497102912804|21.397623618009|21.397623618009|21.397623618009|21.397623618009|21.397623618009|21.397623618009|21.397623618009|21.397623618009|20.831247735424|20.578734517656|20.578734517656|20.578734517656|20.578734517656||20.578734517656|20.578734517656|20.578734517656|20.578734517656|20.578734517656|20.578734517656|20.578734517656|20.578734517656|20.578734517656|20.578734517656||20.578734517656|20.578734517656|20.578734517656|20.578734517656|20.578734517656|20.578734517656|20.578734517656|20.578734517656|20.578734517656|20.578734517656|20.578734517656|20.578734517656|19.783726158872|19.783726158872|19.783726158872|19.783726158872||19.696362326691|19.483930034412|19.483930034412|19.483930034412|19.483930034412|19.483930034412|19.483930034412|19.483930034412|19.336866611654|18.973742002044|18.35582361596|18.046787572628|18.046787572628|18.046787572628|18.046787572628|17.766985496686|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461|17.641836136461||17.338983820412|16.884239098037|16.884239098037|16.884239098037|16.884239098037|16.884239098037|-19.479387013231|-19.479387013231|-19.479387013231|-19.938053233411|-19.938053233411|-19.938053233411|-19.938053233411|-19.938053233411|-19.938053233411|-20.281169899068|-21.269478912444|19.652427526168|19.652427526168|19.652427526168|19.652427526168|19.652427526168|19.489918439314|18.769354520821|18.502615595949|18.339018028194|17.961697637209|17.961697637209||17.961697637209|17.827996849096|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.258610400016|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505||-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|16.962745513754||16.962745513754|16.962745513754|16.90943997683|16.687711115037||16.1810680709|16.093687093006|15.900764186897|15.81126584799|15.736816740915|15.736816740915
00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE||261.19723713687||261.19723713687|258.41615351362|257.97154806635|255.70115979357|255.70115979357|255.70115979357|255.70115979357|255.70115979357|255.70115979357|255.70115979357|255.70115979357|255.70115979357|255.70115979357|255.50810907794|255.50810907794|255.50810907794|242.91292520513|242.91292520513|242.91292520513|242.91292520513|242.91292520513|242.91292520513|242.91292520513|242.91292520513|242.91292520513|242.91292520513|242.91292520513|-258.45393243918|-258.45393243918|-258.45393243918|-258.45393243918|-258.45393243918|-258.45393243918|-258.45393243918|-258.45393243918|-258.95760712236|-259.44484609597|-259.56204874243|-259.75209340007|-259.75209340007|-259.78385202528|-259.78385202528|-259.78385202528|-259.78385202528|-259.78385202528|-260.98120670452|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|243.82312136444|241.23235035774||240.09233963088|237.30017632463|235.30734771068|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|233.15704955023|231.53070679321|231.53070679321|228.75356208631|220.80051014198|220.80051014198|220.80051014198|220.80051014198|220.80051014198|220.80051014198|220.80051014198|217.78611471667|211.87568942721|-225.27482003206|-225.27482003206|-225.27482003206|-225.27482003206|-226.2241781982|-226.2241781982||-226.2241781982|-226.2241781982|-226.2241781982|-226.2241781982|-226.2241781982|-227.08028209164|-227.08028209164|-231.88145279389|-231.88145279389|-231.88145279389||-231.88145279389|-231.88145279389|-231.88145279389|-233.97461768818|-233.97461768818|-233.97461768818|-233.97461768818|-233.97461768818|-233.97461768818|-233.97461768818|-233.97461768818|-233.97461768818|-233.97461768818|-233.97461768818|-234.99235610644|-239.71171399929||-241.24562307837|-241.91506859765|-241.91506859765|-241.91506859765|-243.08084036046|-243.08084036046|-243.08084036046|-243.08084036046|-243.08084036046|-243.08084036046|-243.08084036046|-243.08084036046|-249.40426218437|-250.22251852273|-250.96843484252|-250.96843484252|-250.96843484252|-250.96843484252|-253.98265499473|-253.98265499473|-253.98265499473|-253.98265499473|-253.98265499473|-256.48183371843|-256.48183371843|-256.48183371843|-256.48183371843|-256.48183371843|-259.67043651277|-261.66202963937|-261.66202963937|-262.82417652244|-262.82417652244|-262.82417652244|-262.82417652244|-262.82417652244|-262.82417652244|-262.82417652244|-262.82417652244|-262.82417652244||-262.82417652244|-262.82417652244|-262.82417652244|-264.07908855141|249.13356194035|249.13356194035|249.13356194035|249.13356194035|249.13356194035|249.13356194035|249.13356194035|249.13356194035|247.31923447202|246.62612973895|246.62612973895|246.62612973895|246.62612973895|246.62612973895|246.62612973895|244.4347422637|244.4347422637|244.4347422637|244.4347422637|244.4347422637|244.4347422637|244.26498486543|244.26498486543|241.24942871933||241.24942871933|241.24942871933|240.28411046246|240.28411046246|240.28411046246|240.28411046246|237.11623828918|235.6452593065|234.78136149918|234.78136149918|234.78136149918|234.78136149918|228.01711396778|228.01711396778|228.01711396778|228.01711396778|228.01711396778|228.01711396778|228.01711396778|226.43485312554|225.22605625182|225.22605625182|225.22605625182|225.22605625182||225.22605625182|225.22605625182|225.22605625182|225.22605625182|225.22605625182|225.22605625182|225.22605625182|225.22605625182|225.22605625182||225.22605625182|224.67339871757|223.40321364262|222.86468436827||221.83521448362|220.66859672554|220.66859672554|220.66859672554|220.66859672554|219.10676667964
00376|6419|/equities/northern-trust|SnP500/R1000VALUE||106.28471538298||105.81246070589|105.26940239498|104.65016861567|103.93407737557|103.10786005462|102.78868121424|102.78868121424|102.78868121424|101.93119528514|101.93119528514|101.93119528514|101.14466246214|101.09601549138|100.41136984162|100.41136984162|100.41136984162|96.561334239967|96.561334239967|96.561334239967|96.561334239967|96.561334239967|96.561334239967|96.561334239967|96.561334239967|96.561334239967|96.188151478246|91.339680684996|91.339680684996|91.339680684996|91.339680684996|90.652976792601|90.403308649358|88.145624977016|87.885134014447|87.093205647291|87.072588607803|86.752522032988|86.752522032988|86.752522032988|86.752522032988|86.752522032988|86.752522032988|86.752522032988|86.752522032988|86.752522032988|86.752522032988|86.752522032988|86.752522032988|86.752522032988|85.630702120254|85.630702120254|85.630702120254|85.630702120254|85.630702120254|85.630702120254|85.630702120254|85.630702120254|85.630702120254|85.630702120254|85.630702120254|85.630702120254|85.630702120254||85.606890261382|84.565798204232|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-89.191457985316|-91.274680707765|-91.274680707765|-91.274680707765|-91.274680707765|-91.274680707765|-91.274680707765|-91.274680707765|-91.274680707765|-91.274680707765|-91.274680707765|-91.274680707765|85.725936982331|85.725936982331|85.725936982331|85.125207792054|83.520790826756|82.045318987059|80.184242674694|-85.310420568568|-85.310420568568|-85.310420568568||-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568||-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-85.310420568568|-86.465466348973||-87.076632650524|-87.201256177856|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.353354954883|-87.519282791531|-88.049755385095|83.666994016661|83.666994016661|83.666994016661|83.666994016661|83.666994016661|83.666994016661|83.666994016661|83.666994016661|83.666994016661|83.666994016661|83.666994016661||83.527497098726|82.559436795757|81.169932892638|80.668313194594|80.668313194594|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|80.191122825865|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085||-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.2673022085|-83.720330005836|-83.885762166519|-83.885762166519|-83.885762166519|-85.187790499284|-85.509484408249|-85.998040435435|-86.736620793947|-86.736620793947|-86.736620793947|-86.801277434886|-86.801277434886|-86.801277434886|-87.100977879657|81.243373840212|81.243373840212||81.243373840212|81.243373840212|81.243373840212|81.243373840212|81.243373840212|81.243373840212|81.243373840212|81.243373840212|81.243373840212||81.243373840212|81.243373840212|81.243373840212|81.243373840212||81.243373840212|81.243373840212|81.243373840212|81.243373840212|80.745969950224|80.63446787437
00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE||-516.21549058614||-517.72292722544|-517.72292722544|-517.72292722544|-521.15275832536|-521.15275832536|-521.15275832536|-526.35593786639|-526.39549669074|-531.12081012513|-539.40813890856|509.6890110699|509.6890110699|509.6890110699|-531.95146913756|-531.95146913756|-531.95146913756|-531.95146913756|-531.95146913756|-531.95146913756|-531.95146913756|-531.95146913756|-535.09537559339|-542.21267928887|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|513.07315731825|510.66753875748|505.92438901839|505.92438901839|505.92438901839|505.92438901839|505.92438901839|504.58484155797|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.54964152697|502.07124679755||498.04081607605|495.05843645495|492.6946358831|489.94050864724|489.19340641794|485.67126866105|485.67126866105|483.0664225764|480.46687919649|480.46687919649|478.21043387555|475.46464698737|474.57928644756|468.82811680479|466.67723978753|466.67723978753|466.67723978753|466.67723978753|466.67723978753|466.67723978753|466.67723978753|463.60219636223|461.6130038926|456.99221332305|455.73913561231|454.98771483507|444.11402010483|422.64608679142|422.64608679142|-440.36483892321|-440.36483892321|-440.36483892321|-440.36483892321|-440.36483892321|-440.36483892321|-440.36483892321|-440.36483892321|-440.36483892321|-440.36483892321|-440.36483892321|-440.36483892321||-440.36483892321|-440.36483892321|-440.36483892321|-440.36483892321|-440.36483892321|-440.36483892321|-440.36483892321|-440.36483892321|-440.36483892321|-440.36483892321||-440.36483892321|-440.36483892321|-440.36483892321|-442.81538702514|-447.4832069241|-451.10190071916|-456.81211285961|-460.94846815944|-462.05106623835|-463.24562372838|-466.99847575994|-467.37130865829|-467.37130865829|-467.37130865829|-470.28312656368|-479.55624699024||461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|461.0876702613|459.46970550951|455.77166273789|454.05185087739|450.64858724525|450.64858724525|449.81038604235|-471.33364269706|-471.33364269706|-471.33364269706|-471.33364269706|-471.33364269706|-471.33364269706|-471.33364269706|-471.33364269706|-471.33364269706|-471.33364269706|-475.04043422774|-475.44022450001|-479.6680154221|-480.90280081351|464.1271688597|464.1271688597||464.1271688597|458.89912649178|455.00014671776|453.85043530435|453.2992374393|453.2992374393|452.06749682654|447.83111355293|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401||-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-466.18153183401|-469.12393646704|457.33851722293|457.33851722293|457.33851722293|457.33851722293|457.33851722293|457.33851722293|457.33851722293||457.33851722293|-480.80066590727|-480.80066590727|-480.80066590727|-480.80066590727|-480.80066590727|-480.80066590727|-480.80066590727|-480.80066590727||-480.80066590727|-480.80066590727|-480.80066590727|-480.80066590727||-480.80066590727|-480.80066590727|-481.9324499664|-481.9324499664|-481.9324499664|-481.9324499664
00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE||29.399573819312||29.201747700541|29.049998068113|28.88444251407|28.868715419858|28.868715419858|28.868715419858|28.868715419858|28.868715419858|28.868715419858|28.868715419858|28.868715419858|28.424406306047|28.212117159917|27.888741771992|27.456657295553|27.239896753462|26.911594124518|26.911594124518|26.911594124518|26.911594124518|-28.290055322286|-28.290055322286|-28.290055322286|-28.290055322286|-28.290055322286|-28.290055322286|-28.34451134955|-28.34451134955|27.030161613313|27.030161613313|27.030161613313|27.030161613313|26.61851188219|26.521680424351|26.346766204179|26.346766204179|26.118073695833|26.085081782534|25.979706688301|25.979706688301|25.979706688301|25.979706688301|25.979706688301|25.883979818971|25.481557003143|25.481557003143|25.481557003143|25.432162062625|25.432162062625|25.432162062625|25.174742108646|25.174742108646|25.174742108646|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271||-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.515847233271|-26.573381059944|-26.573381059944|-26.573381059944|24.658866261205|24.658866261205|24.658866261205|24.658866261205|24.658866261205|24.283186010477|24.149551892112|24.149551892112|24.149551892112|24.149551892112|24.149551892112|24.149551892112|24.10796475684|24.10796475684|24.026489101906|23.666098845292|-25.371999181069|-25.371999181069|-25.371999181069|-25.371999181069|-25.371999181069||-25.371999181069|-25.371999181069|-25.371999181069|-25.371999181069|-25.371999181069|-25.371999181069|-25.371999181069|-25.371999181069|-25.371999181069|-25.371999181069||-25.461665273548|-25.477020031221|23.96653502282|23.96653502282|23.96653502282|23.96653502282|23.96653502282|23.96653502282|23.96653502282|23.619483235771|23.380160789192|23.380160789192|23.380160789192|23.380160789192|23.380160789192|23.380160789192||23.380160789192|23.380160789192|23.380160789192|23.380160789192|23.380160789192|23.380160789192|23.380160789192|23.131289460594|22.436433238381|22.117981189482|21.235533760646|-21.181747991535|-21.181747991535|-21.191664994528|-21.234743126531|-21.234743126531|-21.234743126531|-21.588769603989|-21.841924587761|-21.841924587761|-21.841924587761|-21.841924587761|-21.841924587761|-21.841924587761|-21.841924587761|-21.841924587761|-21.841924587761|-22.039036980243|-22.09197514915|-22.469694067631|-22.485771101486|-23.01280161382|21.20416414589|21.20416414589|-22.637191534689|-22.637191534689|-22.637191534689|-22.637191534689|-22.637191534689|-22.637191534689||-22.637191534689|-22.637191534689|-22.637191534689|-22.637191534689|-22.637191534689|-22.637191534689|-22.637191534689|-22.637191534689|-22.667990526282|-22.957338607731|-22.957338607731|-22.957338607731|-22.957338607731|-22.957338607731|-22.957338607731|-22.957338607731|-22.957338607731|-22.95898849481|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431||-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.093018983431|-23.292799815676|-23.382277657744|-23.478119434836|-23.478119434836|22.849145765291|22.849145765291|22.849145765291|22.849145765291|22.638204680532|22.638204680532|22.465993717681|22.465993717681|22.406936781683|22.126824584645|22.126824584645|22.126824584645|22.126824584645||22.126824584645|21.906183793848|21.906183793848|21.906183793848|21.906183793848|21.906183793848|21.906183793848|21.906183793848|21.906183793848||21.906183793848|21.906183793848|21.906183793848|21.906183793848||21.906183793848|21.906183793848|21.906183793848|21.906183793848|21.906183793848|21.787425547513
00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE||25.086663874817||25.086663874817|25.086663874817|25.086663874817|25.086663874817|25.086663874817|25.086663874817|25.086663874817|25.086663874817|25.086663874817|25.086663874817|25.086663874817|25.057682100084|24.75673195662|24.75673195662|24.75673195662|24.736091050196|23.351541283327|23.351541283327|23.351541283327|23.351541283327|22.125237761759|22.125237761759|22.125237761759|22.125237761759|22.125237761759|22.125237761759|22.125237761759|22.125237761759|22.125237761759|22.125237761759|22.125237761759|21.943319650517|21.097308518987|21.097308518987|20.673121428601|19.827635526781|18.989031125907|18.989031125907|18.989031125907|18.989031125907|18.989031125907|18.989031125907|18.989031125907|18.989031125907|18.989031125907|18.914049001883|18.914049001883|18.914049001883|18.452214395946|18.202527748153|18.048142259436|17.854047370308|17.588941865887|17.292435546413|16.761594979515|16.067210962648|16.067210962648|16.067210962648|16.067210962648|16.067210962648|16.067210962648|16.067210962648||16.067210962648|16.067210962648|15.872878395048|15.867642864615|-17.885302332918|-17.885302332918|-17.885302332918|-17.885302332918|-17.885302332918|-17.885302332918|-17.885302332918|-17.885302332918|-17.885302332918|-17.897003098639|-17.985003228885|-18.031578394491|-18.031578394491|-18.065847943129|-18.065847943129|-18.065847943129|-18.940942205656|-20.572157768926|18.234010045056|18.234010045056|18.234010045056|18.234010045056|18.234010045056|18.234010045056|18.234010045056|18.155493416848|18.155493416848|18.155493416848|18.155493416848|18.155493416848|17.585504282914|17.532493208738|17.056906545716|17.056906545716|17.00833148576|17.00833148576|17.00833148576||17.00833148576|17.00833148576|17.00833148576|17.00833148576|16.722868067437|16.477075371933|16.431451627303|16.431451627303|16.431451627303|16.431451627303||16.431451627303|16.431451627303|16.431451627303|16.431451627303|16.431451627303|16.418307473069|16.418307473069|16.418307473069|16.418307473069|16.289630547503|15.796099706203|-17.560145881989|-17.560145881989|-17.560145881989|-17.560145881989|-17.560145881989||-17.560145881989|-17.560145881989|-17.560145881989|-17.560145881989|-17.560145881989|-17.560145881989|-17.560145881989|-17.560145881989|-17.715717928519|-17.984880707812|-17.984880707812|-17.984880707812|-17.984880707812|-18.126810946014|-18.507018632885|-18.507018632885|-18.507018632885|-19.647797764668|-19.713204128276|-19.713204128276|-19.713204128276|-19.713204128276|-19.713204128276|-19.713204128276|-19.713204128276|-19.713204128276|-19.713204128276|-19.713204128276|-19.713204128276|-20.300015377481|-20.388350406707|-20.859834052259|-21.07972148203|-21.07972148203|-21.07972148203|-21.07972148203|-21.542433965638|19.043167485847|19.043167485847|19.043167485847||19.043167485847|18.984910115476|18.984910115476|18.984910115476|18.928233368392|18.657481439903|17.979453253106|17.979453253106|17.979453253106|17.979453253106|17.979453253106|17.979453253106|17.979453253106|17.979453253106|17.979453253106|17.887837064879|17.822041975809|17.342822802677|17.199994714925|17.199994714925|16.930189154115|16.930189154115|16.310209192133|-17.73925840424|-17.73925840424|-17.73925840424|-17.73925840424|-17.909175841526||-18.184701884804|-18.311831348142|-18.311831348142|-18.311831348142|-18.66231236745|-18.976635705242|-18.976635705242|-18.976635705242|-18.976635705242|-18.976635705242|-18.976635705242|-18.976635705242|-18.976635705242|-18.976635705242|-18.976635705242|-18.976635705242|-18.976635705242|-18.976635705242|-18.976635705242|-18.976635705242|-18.976635705242|-18.976635705242|-18.976635705242|-18.976635705242||-19.130328985065|-19.378415368233|-19.535238555442|-19.678320358606|-19.890699803977|-19.890699803977|-19.890699803977|-19.890699803977|-21.175827490124||18.979399757041|18.979399757041|18.979399757041|18.979399757041||18.979399757041|18.609783958361|18.609783958361|18.609783958361|18.303920347343|18.179111037928
00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE||15.333065016936||15.333065016936|15.333065016936|15.333065016936|15.333065016936|15.208707489356|15.208707489356|15.208707489356|15.208707489356|15.208707489356|15.208707489356|15.208707489356|15.208707489356|15.129955806338|15.129955806338|15.129955806338|14.998841009762|-16.322095563169|-16.322095563169|-16.322095563169|-16.322095563169|-16.322095563169|-16.322095563169|-16.322095563169|-16.322095563169|-16.322095563169|-16.421773091682|-16.554192374954|-16.62128745039|-16.62128745039|-16.729208108669|-16.984120603938|-17.055689225085|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.171141020865|-17.502378958697|-17.792643991041|-18.103770219537|-18.267800820374|-18.488111615736|-18.643735170981||-19.003659809705|-19.003659809705|-19.003659809705|-19.003659809705|-19.003659809705|-19.003659809705|-19.003659809705|-19.178788702881|-19.383098223911|-19.475134693634|-19.475134693634|-19.475134693634|-19.475134693634|-19.494594400737|-19.833437939058|-19.90882006792|-20.022021729723|-20.094100301373|-20.094100301373|-20.220388537102|-21.208765804164|18.941462961989|18.941462961989|18.254958117623|18.204207683075|18.204207683075|18.178613220065|18.178613220065|18.178613220065|18.178613220065|18.178613220065|18.178613220065|18.178613220065|17.752904612057|17.672194704595|17.672194704595|17.672194704595|17.672194704595|17.672194704595|17.672194704595|17.672194704595||17.672194704595|17.672194704595|17.672194704595|17.672194704595|17.49965968086|17.265316591811|17.188684686634|-18.848390472043|-18.848390472043|-18.848390472043||-18.848390472043|-18.848390472043|-18.848390472043|-18.848390472043|-18.848390472043|-18.848390472043|-18.848390472043|-18.848390472043|-18.848390472043|-19.019549144759|-19.068689096254|-19.601301671767|-19.601301671767|-19.601301671767|-19.729066921106|-19.729066921106||-19.729066921106|-19.729066921106|-20.065073199659|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.067567223964|-20.08174130062|-20.146655894427|-20.375451989867|-20.439112605759|19.156501386773|19.156501386773|19.156501386773|19.156501386773|19.156501386773|19.156501386773|18.942501278069|18.805742334616|18.805742334616|18.449158959136|18.303128671923||18.303128671923|18.018948954372|18.018948954372|18.018948954372|17.982898899102|17.982898899102|17.653220808267|17.46995246721|17.46995246721|17.46995246721|17.347724891511|16.941360024178|-18.406631687693|-18.406631687693|-18.406631687693|-18.406631687693|-18.406631687693|-18.406631687693|-18.485418864637|-18.485418864637|-18.485418864637|-18.494354747566|-18.581950274555|-18.581950274555|-18.69716749307|-18.735112594758|-18.735112594758|-18.735112594758||-19.082370588201|-19.082370588201|-19.082370588201|-19.16263381311|-19.370103251157|-19.370103251157|-19.476225732894|-19.683862658707|-19.850124752486|-20.003749224835|-21.386944185025|19.183146318669|19.183146318669|19.183146318669|19.183146318669|19.183146318669|19.145440561766|18.86243415673|-20.88610437516|-20.88610437516|-20.88610437516|-20.88610437516|-20.88610437516|-20.904437464501||-20.904437464501|-20.904437464501|-21.020209226371|19.3743570748|19.3743570748|19.3743570748|19.3743570748|19.3743570748|19.3743570748||19.3743570748|19.3743570748|19.3743570748|19.299841185745||19.061768395301|18.870392466029|18.870392466029|18.587102307699|-20.1319413182|-20.1319413182
00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE||89.302082718207||88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|88.24329275989|86.136349729956|-93.13381060193|-93.13381060193|-93.13381060193|-93.13381060193|-93.13381060193|-93.13381060193|-93.13381060193|-93.13381060193|-93.13381060193|-93.13381060193|-93.13381060193|-93.13381060193|-94.362013271893|-94.83612614588|-96.139019794266|-96.139019794266|-96.139019794266|-96.139019794266|-96.139019794266|-96.139019794266|87.711508987669|87.711508987669|87.711508987669|87.711508987669|86.308894314505|85.043774885312|83.464470009423|83.435899978607|83.435899978607|83.435899978607|80.570802747905|80.159418720889|80.159418720889|76.847692960819|-84.852862816756|-84.852862816756|-84.852862816756|-84.852862816756|-84.852862816756|-84.852862816756|-84.852862816756|-84.852862816756|-84.852862816756|-85.947625775806|77.339007461672|77.339007461672|77.339007461672||77.339007461672|77.339007461672|77.339007461672|77.339007461672|77.339007461672|75.769729919571|75.147626580285|74.944246598402|74.420469288199|74.420469288199|74.420469288199|73.841633271475|72.740429400624|72.08714220173|69.872936695227|68.793260010756|66.516955279285|-76.308946388502|-76.308946388502|-76.308946388502|-79.384717907662|-80.899094727787|-80.899094727787|-80.899094727787|-80.996797183185|-80.996797183185|-80.996797183185|-80.996797183185|-80.996797183185|-80.996797183185|-80.996797183185|-80.996797183185|-81.73588308033|-83.90959139595|-84.782327554067|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213||75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213||75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213|75.446841079213||75.08127667446|75.08127667446|75.08127667446|75.08127667446|75.08127667446|75.08127667446|75.08127667446|75.08127667446|73.501546341956|73.501546341956|73.501546341956|70.548126638545|70.548126638545|70.548126638545|70.548126638545|69.406250040414|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|67.905238884985|66.9480410354|66.744997033347|66.744997033347|66.744997033347|65.546666473006|65.514982163746|64.989263680068|63.234184850683|63.182149054199||63.163143095537|63.163143095537|63.163143095537|63.163143095537|62.315159198492|61.904618551167|61.672352369|59.878980398385|59.878980398385|58.770031134518|58.734814290903|58.36812488757|56.749029288937|56.522021171555|56.522021171555|56.522021171555|56.05696982488|54.606078244415|53.000639704826|52.386266686257|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466||51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.316719540466|51.215189731242|51.142431669899|50.332702457318|49.839168656767|49.839168656767|49.807966776358|49.532901224192|49.532901224192|49.532901224192|49.532901224192||49.532901224192|49.532901224192|49.532901224192|49.532901224192|49.532901224192|49.371803751442|49.371803751442|49.371803751442|49.371803751442||49.371803751442|48.997283395631|48.444759616701|47.872233136327||47.40243120528|47.115011748746|47.028346548561|46.990387291912|46.212650664652|46.099781155865
00382|8128|/equities/nucor|SnP500/R1000VALUE||-158.0580892619||-158.0580892619|-158.0580892619|-158.0580892619|-158.0580892619|-158.0580892619|-158.0580892619|-158.0580892619|-160.61176279479|-161.97362664998|-163.52736063865|151.48615832255|151.48615832255|151.48615832255|151.48615832255|151.48615832255|151.48615832255|-155.19983042694|-155.22839462581|-155.22839462581|-155.30321113073|-155.41904951289|-155.41904951289|-155.41904951289|-155.41904951289|-155.41904951289|-157.9881138929|-161.3095801813|148.4692881688|148.4692881688|146.25143380789|143.36159033939|142.84676562017|142.84676562017|142.84676562017|142.84676562017|142.84676562017|142.84676562017|142.84676562017|142.84676562017|142.79210986259|142.79210986259|141.96123524907|141.07356456772|141.07356456772|140.96339802229|139.86518591966|139.86518591966|135.76961513003|135.76961513003|135.76961513003|-147.95136161883|-147.95136161883|-147.95136161883|-147.95136161883|-147.95136161883|-147.95136161883|-150.53540183261|-151.07543624128|-151.07543624128|-152.06437071921|-154.15554313203|-154.15554313203||-154.15554313203|-154.15554313203|-154.15554313203|-154.15554313203|-154.15554313203|-154.15554313203|-154.15554313203|-154.15554313203|-154.15554313203|-154.15554313203|-154.15554313203|-154.15554313203|-154.15554313203|-155.38782204015|-156.84146466104|-158.74630360965|-160.63986296526|-163.79084650762|-163.79084650762|-163.79084650762|-166.99038639871|154.39862953497|154.39862953497|154.39862953497|154.39862953497|154.39862953497|154.39862953497|154.39862953497|154.39862953497|154.39862953497|154.39862953497|154.39862953497|154.39862953497|153.93102208274|153.93102208274|-162.26094980066|-162.26094980066|-162.26094980066|-162.26094980066|-163.52779843366|-163.52779843366||-163.52779843366|-163.52779843366|-163.52779843366|-163.52779843366|-163.52779843366|-163.52779843366|-163.52779843366|-163.52779843366|-163.52779843366|-163.52779843366||-163.52779843366|-163.52779843366|-163.52779843366|-163.52779843366|-165.70351811441|-165.70351811441|-169.82546680274|-172.27007704645|-172.47203181484|-172.58114161203|-174.07348966279|-176.89105277022|-176.89105277022|-176.89105277022|-178.63278510791|-179.44651972168||-181.04113904185|-181.04113904185|-181.84126600896|-181.91696097757|-182.44940617245|-183.69973941232|-183.69973941232|-183.69973941232|-183.69973941232|-183.69973941232|-183.69973941232|-183.69973941232|-183.69973941232|-184.22873057778|-184.22873057778|-184.22873057778|-184.22873057778|-185.29276253841|-186.97029343867|-190.41515049555|-190.41515049555|-190.41515049555|-192.14694981683|-195.95204591871|189.52981440966|189.52981440966|189.52981440966|189.52981440966|189.52981440966|189.52981440966|189.52981440966|189.52981440966|189.52981440966|189.52981440966|189.52981440966|188.26127534375|188.26127534375|188.1330230342|188.1330230342|188.1330230342||186.10269160918|184.50220732929|184.50220732929|184.50220732929|183.40614165467|182.38169436104|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.66404075257|181.42000028416|181.28747793618|179.40882371734|176.78813885395|175.88251546369|175.88251546369|175.88251546369||175.88251546369|175.88251546369|175.88251546369|175.88251546369|175.88251546369|175.21284060057|175.21284060057|175.21284060057|175.21284060057|175.21284060057|175.21284060057|175.21284060057|175.21284060057|170.22427320012|-177.70458380776|-177.70458380776|-177.70458380776|-177.70458380776|-177.70458380776|-177.70458380776|-177.70458380776|-179.51653125474|-179.51653125474|-179.51653125474||-179.51653125474|-179.51653125474|-179.53808665484|-181.52731402947|167.47008199981|167.47008199981|167.47008199981|167.47008199981|167.47008199981||167.47008199981|167.47008199981|167.47008199981|167.21148247511||165.91303703289|164.36892013528|164.06713358537|162.29273405948|162.29273405948|161.23098812107
00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE||-52.984378958443||-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-52.984378958443|-53.038843526552|-53.08954767619|-53.3650526938|-53.75561469762|-54.573737289822|-54.620819677154|-54.989243416035|-55.167494105655|-55.167494105655|-55.167494105655|-55.293046420767|-55.715608219255|-56.375119319612|51.976286422641|51.976286422641|51.976286422641|51.976286422641|51.976286422641|51.976286422641|50.802490564884|49.78683232897|-53.625337767475|-53.625337767475|-53.625337767475|-53.625337767475|-53.625337767475|-54.531466499646|-54.531466499646|-54.531466499646|-54.531466499646|-54.531466499646|-54.531466499646|-54.531466499646|-54.531466499646|-54.531466499646|-54.531466499646|-54.531466499646|-55.293853353217|-56.054837093039|-56.767597049788|-57.780662159473|-58.517401594089|-59.084333519325||-59.599611379534|-59.599611379534|-59.599611379534|-59.599611379534|-59.599611379534|-59.599611379534|-59.599611379534|-59.799847816792|-60.349487348974|-60.349487348974|-60.349487348974|-60.349487348974|-60.349487348974|-60.349487348974|-60.349487348974|-60.349487348974|-60.349487348974|-60.349487348974|-60.349487348974|-60.349487348974|-61.728097964856|-63.461697739068|-63.536762765533|-63.536762765533|-63.779181749165|-63.950199425817|-64.107717529491|-64.107717529491|-64.291080389085|60.539855089838|60.539855089838|60.539855089838|59.757591146216|59.757591146216|59.757591146216|59.757591146216|59.757591146216|59.757591146216|59.757591146216|59.757591146216|59.757591146216||59.757591146216|59.757591146216|59.757591146216|59.757591146216|59.437373154677|59.243663638361|59.243663638361|59.046482040732|-62.611713560726|-62.611713560726||-62.611713560726|-62.611713560726|-62.611713560726|-63.09579378621|-63.163294463773|-63.163294463773|-63.163294463773|-63.163294463773|-63.239771584029|-63.281292466169|-63.281292466169|-64.493453345025|-64.493453345025|-64.493453345025|-64.820504649176|-65.450129076892||-65.450129076892|-65.849864903483|-66.048737993277|-66.569779560612|-66.569779560612|-66.569779560612|-66.569779560612|-66.569779560612|-66.676422090052|-67.112968200576|-67.932186067249|-67.951269295642|-68.036449806369|-68.534704271381|-68.534704271381|-68.534704271381|-69.055223746901|-69.201083390586|-70.149359240324|-70.149359240324|-70.149359240324|-70.149359240324|-70.149359240324|-70.149359240324|-70.149359240324|-70.149359240324|-70.149359240324|-70.637711964482|66.017225722235|66.017225722235|66.017225722235|65.364140064365|65.274600274967|65.121219272533|65.088790163482|65.088790163482|64.485324472283|64.219523953171|64.007529310354|62.423089190731||61.92287526794|61.864715943717|61.864715943717|61.864715943717|61.347430435697|61.347430435697|61.069641766592|60.551266654381|60.006128717406|59.814587726575|59.630603938612|59.073472717639|58.221192389988|58.024462584222|58.024462584222|58.024462584222|58.024462584222|58.002048637266|58.002048637266|58.002048637266|57.356714427466|57.356714427466|57.151905046563|56.924779030724|56.924779030724|56.924779030724|56.924779030724|56.924779030724||56.924779030724|55.433798981712|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.213287900832|-59.310320720569|-59.524799410387|-60.385299022627||-60.385299022627|-60.385299022627|-60.385299022627|-61.23449909205|-61.297221840694|58.434026940892|58.434026940892|58.434026940892|58.434026940892||58.434026940892|58.434026940892|58.434026940892|58.434026940892||58.06891868758|57.193079585496|57.193079585496|56.160643280285|-59.253464280592|-59.253464280592
00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE||98.767931287041||98.270377177387|97.464484976827|96.303375455074|-104.39126611976|-104.39126611976|-104.39126611976|-104.39126611976|-105.31168647639|-105.642410839|100.26918399135|100.26918399135|100.26918399135|100.26918399135|100.26918399135|100.26918399135|100.26918399135|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|100.22638117365|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|99.091867673976|97.523189796985|96.56465431273|95.901282586655|94.809176116856|94.809176116856|94.809176116856|94.809176116856|94.809176116856|94.809176116856|94.809176116856|94.809176116856|94.809176116856||94.809176116856|94.315362467077|94.315362467077|94.315362467077|93.899846304022|93.055998100796|-97.78846696002|-97.78846696002|-97.78846696002|-97.78846696002|-97.78846696002|-97.78846696002|-97.78846696002|-97.78846696002|-97.78846696002|-97.78846696002|-97.78846696002|-97.78846696002|-97.78846696002|-97.78846696002|91.713713507175|91.713713507175|91.713713507175|90.186629459063|89.514475784735|89.514475784735|89.514475784735|89.514475784735|89.514475784735|89.514475784735|89.514475784735|89.514475784735|89.514475784735|89.514475784735|88.729416911289|-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265||-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265|-93.687150192265||-93.687150192265|-93.687150192265|-93.687150192265|-93.830725351974|-94.252063029103|-94.252063029103|-94.923402619684|-95.701319755774|-95.701319755774|-95.701319755774|-95.701319755774|-95.701319755774|-95.701319755774|-95.701319755774|-96.650913094659|92.354903525257||92.354903525257|92.354903525257|92.354903525257|92.354903525257|92.354903525257|92.354903525257|92.354903525257|92.354903525257|91.997669345962|91.349628588477|90.951255530029|90.386618012521|90.386618012521|90.386618012521|90.386618012521|90.386618012521|90.386618012521|90.386618012521|90.386618012521|90.386618012521|90.384021302432|90.090305668745|88.724781838427|-95.780844362286|-95.780844362286|-95.780844362286|-95.780844362286|-95.780844362286|-95.780844362286|-96.501285762584|-96.501285762584|-97.116984282375|-97.131094308297|91.94884104537|91.94884104537|91.94884104537|91.94884104537|91.94884104537|91.94884104537|91.94884104537||91.94884104537|90.65752175757|90.65752175757|90.65752175757|90.65752175757|90.65752175757|90.65752175757|90.65752175757|90.65752175757|90.65752175757|90.65752175757|90.65752175757|89.876694503854|88.174378306149|87.598755419782|87.059449686531|-90.765444001113|-90.765444001113|-90.765444001113|-90.765444001113|-90.765444001113|-90.765444001113|-90.765444001113|-90.765444001113|-90.765444001113|-90.765444001113|-90.765444001113|-90.765444001113||-90.765444001113|-90.765444001113|-90.765444001113|-90.968756835918|-90.968756835918|-90.968756835918|-90.968756835918|-91.951612452339|87.067154387794|87.067154387794|87.067154387794|87.067154387794|87.067154387794|87.067154387794|86.804882331348|86.804882331348|86.184869867405|85.477636661619|85.019596036375|84.354078601575|84.354078601575|84.354078601575|84.354078601575|84.354078601575||84.354078601575|84.354078601575|84.354078601575|83.48560198013|83.015721787577|83.015721787577|83.015721787577|83.015721787577|83.015721787577||82.835392527087|82.835392527087|82.598490136976|82.444750376816||82.444750376816|82.444750376816|82.444750376816|82.444750376816|82.444750376816|82.444750376816
00385|13858|/equities/oneok|SnP500/R1000VALUE||110.60069417706||110.60069417706|110.60069417706|110.60069417706|110.60069417706|108.53743817796|106.67298928885|105.5438775132|104.82653057022|102.19619466908|101.6181778604|101.61756353182|101.29137144906|101.29137144906|99.113468497133|96.572187998931|95.381880233729|92.489763081981|92.489763081981|92.489763081981|92.489763081981|92.489763081981|92.489763081981|92.489763081981|92.489763081981|92.489763081981|92.285451410377|92.285451410377|92.031672475696|91.594263972775|91.594263972775|91.594263972775|91.594263972775|91.594263972775|90.268622228322|-95.517255711263|-95.517255711263|-95.517255711263|-95.517255711263|-95.517255711263|-95.517255711263|-95.517255711263|-95.517255711263|-95.517255711263|-95.517255711263|-95.517255711263|90.818772585791|90.818772585791|89.984755286024|89.731478214654|89.731478214654|89.731478214654|89.270532078647|88.213921700476|87.241220356696|87.241220356696|87.241220356696|87.241220356696|87.241220356696|87.241220356696|87.241220356696|87.241220356696|87.241220356696||86.610800294604|85.279779359727|84.73746222286|84.73746222286|84.73746222286|83.544403487098|83.347447255765|83.347447255765|83.347447255765|83.347447255765|82.332165668976|81.678605131056|80.913450298206|79.99133179971|79.59120043989|79.188004167831|78.335006139848|78.228341206547|-82.877049918238|-82.877049918238|-84.668943082032|-85.543482950935|-85.543482950935|-85.543482950935|-85.543482950935|-85.58266691368|-85.58266691368|-86.766294417571|82.314043576173|82.314043576173|82.314043576173|82.314043576173|82.314043576173|81.77869212413|81.77869212413|80.62660330958|79.453361502697|79.272379753637|79.272379753637|79.272379753637|79.272379753637||79.272379753637|78.79514659516|-81.99213769297|-81.99213769297|-81.99213769297|-81.99213769297|-81.99213769297|-81.99213769297|-81.99213769297|-81.99213769297||-81.99213769297|-81.99213769297|-81.99213769297|-82.17028487027|-82.17028487027|-82.17028487027|-82.17028487027|-82.17028487027|-82.450569221026|-82.450569221026|-82.450569221026|79.395683227204|79.395683227204|79.395683227204|79.395683227204|79.395683227204||79.395683227204|79.395683227204|79.395683227204|79.395683227204|79.149647114699|78.655669289634|78.31743566836|77.940480786838|77.193263988007|-81.231779518304|-81.231779518304|-81.231779518304|-81.231779518304|-81.231779518304|-81.231779518304|-81.231779518304|-81.993369251023|-82.349576267413|77.307747070667|77.307747070667|76.939441460897|76.807714429751|76.141906702138|75.750453908815|-80.195424328217|-80.195424328217|-80.195424328217|-80.195424328217|-80.195424328217|77.226079882665|77.226079882665|77.226079882665|77.226079882665|77.226079882665|77.226079882665|77.226079882665|77.226079882665|77.226079882665|76.866080441162|76.866080441162||76.866080441162|76.373876554219|76.373876554219|76.373876554219|76.182363702686|76.101518209148|75.342797128545|74.911444390468|74.354976590067|74.354976590067|74.354976590067|74.354976590067|74.121085201799|74.116394399533|74.116394399533|74.116394399533|73.616554656436|73.430335167172|72.63315193203|71.491956838269|71.023684749227|70.469454800177|70.469454800177|69.474017951577|69.474017951577|69.359745711849|68.640273962601|68.014193546092||67.654659071803|-71.832308208491|-71.832308208491|-71.832308208491|-71.832308208491|-71.832308208491|-71.832308208491|-71.832308208491|-71.832308208491|-71.832308208491|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513||68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.105999122513|68.096389490644|67.73321247794||67.522778257609|67.522778257609|67.522778257609|67.158367511167||66.514731906668|-69.787061661694|-69.787061661694|-69.787061661694|-69.787061661694|-69.787061661694
00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE||-193.79238366241||-193.79238366241|182.84402603279|182.84402603279|182.84402603279|182.84402603279|180.03864575341|180.03864575341|180.03864575341|180.03864575341|180.03864575341|180.03864575341|179.26721037114|179.26721037114|177.8713471965|173.41760779266|170.48166731601|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.45779120072|166.43601828849|166.43601828849|166.43601828849|165.6409404541|165.6409404541|165.6409404541|162.39760290527|161.06889350043|159.49126102777|157.38137662376|157.38137662376|157.31854734849|157.31854734849|156.75939719358|156.00826610105|155.15196782766|154.50703191673|154.50703191673|154.50703191673|154.37142497096|154.37142497096|154.37142497096|154.37142497096|154.09575240914|149.57416500321|146.9782014569|146.9782014569|134.25440092946|134.25440092946|134.25440092946|134.08179668145|134.08179668145||134.08179668145|132.96255539475|131.89688052918|131.89688052918|131.89688052918|131.89688052918|131.89688052918|131.89688052918|131.02375305786|-139.16174941192|-139.16174941192|-139.16174941192|-139.16174941192|-139.16174941192|-139.16174941192|-139.16174941192|-139.16174941192|-139.16174941192|-139.395002143|-139.395002143|-143.15358243211|-146.09777674568|-146.09777674568|-146.09777674568|137.13837831547|137.13837831547|137.13837831547|137.13837831547|137.13837831547|137.13837831547|137.13837831547|137.13837831547|137.13837831547|137.13837831547|137.13837831547|137.13837831547|137.13837831547|137.13837831547|137.13837831547|137.13837831547|137.13837831547||136.03652379833|134.83669660182|134.30624908309|134.30624908309|134.30624908309|134.30624908309|134.30624908309|134.30624908309|134.30624908309|134.30624908309||133.89805501149|131.5324946846|131.5324946846|131.5324946846|128.60916259172|118.01352728594|118.01352728594|117.39336054842|-123.79775548635|-123.79775548635|-123.79775548635|-123.79775548635|-123.79775548635|-126.96139193308|118.62179770514|118.62179770514||118.62179770514|118.62179770514|118.62179770514|118.62179770514|117.75310913771|116.41345825957|115.20050515915|113.9272267|112.42136559399|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-120.67477779987|-121.49586720602|-122.1226281605|-122.5426395692|-122.95571012382|-124.61634731165|-127.01205211073|-127.77191072471|-128.34939233765|-128.34939233765|-129.24962406375|-129.24962406375|122.62607993973|122.62607993973|122.62607993973|122.62607993973|122.62607993973|122.62607993973|122.62607993973||122.62607993973|122.62607993973|122.62607993973|122.62607993973|122.62607993973|122.62607993973|121.60371780277|119.99415300953|119.99415300953|119.25028171682|119.25028171682|119.25028171682|119.25028171682|108.46500740113|108.46500740113|108.46500740113|108.46500740113|108.46500740113|108.46500740113|106.98889753622|-113.63469802384|-113.63469802384|-113.63469802384|-113.63469802384|-113.63469802384|-113.63469802384|-113.63469802384|-115.45605374976||110.9459724728|110.9459724728|110.9459724728|110.9459724728|110.9459724728|110.9459724728|110.9459724728|110.45892337337|110.07713533524|109.93274111958|109.93274111958|109.49597786109|109.49597786109|109.49597786109|109.49597786109|109.49597786109|109.49597786109|108.57497668973|105.37219403311|104.63355057023|104.15283534022|-109.35205924315|-109.35205924315|-109.35205924315||-109.35205924315|-109.35205924315|-109.35205924315|-109.35205924315|-109.35205924315|-109.35205924315|-109.45562116087|-109.54624241128|-110.54916242244||-110.80117899988|-110.80117899988|-110.80117899988|-110.80117899988||-110.80117899988|-110.80117899988|-110.80117899988|-110.80117899988|-110.80117899988|-110.80117899988
00387|39262|/equities/packaging-corp|SnP500/R1000VALUE||237.12190707665||237.12190707665|237.12190707665|237.12190707665|233.87322323566|232.29302737719|232.2090314197|232.2090314197|232.2090314197|232.2090314197|232.2090314197|232.2090314197|232.2090314197|232.2090314197|231.8310002168|231.8310002168|231.8310002168|222.19556054362|220.97124454426|220.97124454426|220.77416284269|218.8565145884|218.84443788894|218.84443788894|218.84443788894|218.84443788894|218.08465290476|212.57128999383|212.57128999383|212.57128999383|212.57128999383|212.57128999383|212.54172195495|209.40803341403|208.89280493541|206.72427253717|206.72427253717|205.33376742191|205.33376742191|205.33376742191|205.33376742191|205.33376742191|205.33376742191|205.33376742191|205.33376742191|204.71474002011|204.15693328786|204.14658915123|203.02778690615|203.02778690615|203.02778690615|202.77391170325|202.77391170325|202.01004329062|199.52059931596|199.25551241302|199.25551241302|199.25551241302|199.25551241302|199.25551241302|199.25551241302|199.25551241302|199.25551241302||199.25551241302|197.13223286099|196.59332127512|195.78211839627|195.78211839627|193.66486038577|191.45923174103|189.10694565463|188.64175481315|188.64175481315|188.64175481315|188.64175481315|188.64175481315|188.64175481315|188.64175481315|188.64175481315|188.64175481315|188.64175481315|188.64175481315|188.64175481315|188.64175481315|188.64175481315|188.64175481315|188.16556453171|187.68006790415|186.15590888412|185.17532517477|185.17532517477|183.21341299529|182.92102532382|182.06673497584|182.06673497584|182.06673497584|178.17749181751|-187.92869055544|-187.92869055544|-187.92869055544|-187.92869055544|-187.92869055544|-188.15928953267|-188.15928953267||-188.15928953267|-188.15928953267|179.13334036286|179.13334036286|179.13334036286|179.13334036286|179.13334036286|179.13334036286|178.42669091911|178.42669091911||177.79298512904|177.58812313877|177.58812313877|177.58812313877|177.58812313877|175.649573229|175.29008451904|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194||-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-183.94296811194|-184.0171214574|-184.0171214574|-188.74034666696|-188.74034666696|-188.74034666696|-190.59039747763|-190.59039747763|-190.90832131645|181.46875532026|181.46875532026|181.46875532026|181.46875532026|181.46875532026|181.46875532026|181.46875532026|181.46875532026|181.46875532026|181.46875532026||181.46875532026|179.56612478754|179.37846805277|177.32431092361|177.32431092361|177.32431092361|177.32431092361|177.32431092361|177.32431092361|177.32431092361|177.32431092361|177.32431092361|177.32431092361|176.31534540039|176.31534540039|175.27506683936|175.27506683936|175.27506683936|175.27506683936|171.97840932862|171.92433986681|166.84204589015|166.35338116891|166.14578403964|166.14578403964|164.15726645273|161.90611969412|-170.88044513544||-170.88044513544|-170.88044513544|-170.88044513544|-170.88044513544|-170.88044513544|-170.88044513544|-170.88044513544|-170.88044513544|-170.88044513544|-170.88044513544|-170.95715759949|-174.29295909356|165.4693735888|165.4693735888|165.4693735888|165.4693735888|165.4693735888|160.80155105423|160.80155105423|160.80155105423|160.80155105423|160.80155105423|160.80155105423|160.80155105423||160.80155105423|160.80155105423|160.80155105423|160.80155105423|160.80155105423|158.9000566252|158.05450558512|158.05450558512|158.05450558512||158.05450558512|158.05450558512|158.05450558512|158.05450558512||158.05450558512|158.05450558512|158.05450558512|158.05450558512|158.05450558512|158.05450558512
00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE||671.0874484491||671.0874484491|671.0874484491|670.83151959839|670.21629958089|666.08334185609|666.08334185609|666.08334185609|666.08334185609|666.08334185609|666.08334185609|666.08334185609|664.45096601097|664.45096601097|657.97427553393|657.97427553393|657.97427553393|615.01209040679|615.01209040679|615.01209040679|615.01209040679|615.01209040679|615.01209040679|615.01209040679|615.01209040679|615.01209040679|615.01209040679|615.01209040679|615.01209040679|614.18039675576|614.18039675576|614.18039675576|614.18039675576|613.0769226377|607.97011315213|601.18735649173|600.8123574551|600.8123574551|600.8123574551|600.8123574551|600.8123574551|600.8123574551|600.8123574551|600.8123574551|600.8123574551|600.8123574551|591.79647925783|589.31029365779|588.30770733034|588.30770733034|586.77909863962|576.90510064775|567.6364148636|561.11789112553|561.11789112553|561.11789112553|561.11789112553|561.11789112553|561.11789112553|561.11789112553|561.11789112553|561.11789112553|561.11789112553||561.11789112553|560.78092978248|557.12552353397|557.12552353397|557.12552353397|554.43058116188|550.80010591337|548.00840829025|546.07537513468|546.07537513468|544.98735868372|544.6793202497|531.67145338075|520.73464234688|518.47656793968|517.12054708684|508.3642404155|-556.61143676025|-556.61143676025|-556.61143676025|-569.65827805447|524.89419603529|524.89419603529|524.89419603529|524.89419603529|524.89419603529|524.89419603529|524.89419603529|524.89419603529|524.89419603529|524.89419603529|524.89419603529|524.89419603529|520.79467148452|509.09210866987|505.27075252598|-534.64189518434|-534.64189518434|-534.64189518434|-534.64189518434|-534.64189518434||-534.64189518434|-534.64189518434|-534.64189518434|-534.64189518434|-534.64189518434|-534.93368602839|-539.78103802124|-539.78103802124|-539.78103802124|-541.04327312537||-541.04327312537|-541.04327312537|-544.15310749553|-545.36779115577|-545.36779115577|-545.36779115577|-545.36779115577|-545.36779115577|-545.36779115577|-545.36779115577|-545.36779115577|-552.84415943756|-552.84415943756|-552.84415943756|-554.25680258688|-558.74655404425||-558.74655404425|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-564.26379957296|-570.13000143314|-570.13000143314|-570.13000143314|-570.13000143314|-570.13000143314|-570.13000143314|-570.13000143314|-570.13000143314|-570.13000143314|-570.13000143314|538.93491177871|538.93491177871|538.93491177871|538.93491177871|538.93491177871|538.93491177871|538.93491177871|538.93491177871|534.34978001591|534.34978001591|533.29639954386|533.29639954386|533.29639954386||533.29639954386|533.29639954386|533.29639954386|533.29639954386|533.29639954386|530.82934638988|520.06089689479|517.23606301201|517.23606301201|517.23606301201|517.23606301201|517.23606301201|517.23606301201|517.23606301201|517.23606301201|517.23606301201|517.23606301201|517.23606301201|517.23606301201|514.92060047667|511.10330864874|511.10330864874|508.00022688881|508.00022688881|508.00022688881|508.00022688881|498.67194933449|498.67194933449||498.67194933449|498.24856010581|495.95533642399|493.9582882706|493.9582882706|491.36200595605|486.9690691599|486.9690691599|479.59839742811|479.54210194648|470.53233156272|465.85230986352|456.62001978021|456.62001978021|453.39910643792|453.39910643792|453.39910643792|453.39910643792|453.39910643792|453.39910643792|446.15745950513|442.37958407154|442.37958407154|442.37958407154||442.37958407154|442.37958407154|442.37958407154|442.37958407154|442.37958407154|442.37958407154|442.37958407154|442.37958407154|442.37958407154||442.37958407154|442.37958407154|442.37958407154|440.23816124323||438.15471100277|438.15471100277|438.15471100277|438.15471100277|433.67612768625|433.67612768625
00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE||19.596194625213||19.596194625213|19.264869990558|19.264869990558|-21.394590934113|-21.394590934113|-21.394590934113|-21.394590934113|-21.394590934113|-21.394590934113|-21.638434922248|-22.149371186396|20.231626669483|20.231626669483|20.231626669483|20.231626669483|20.231626669483|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.708178737013|-21.955530657995|-21.955530657995|-22.272075249154|-22.272075249154|-22.272075249154|-22.656195085798|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.737602626312|-22.864385394682|-22.864385394682|-23.458762783066|-24.015847676612|-24.571497062419|-25.023821564337||-25.023821564337|-25.248360870086|-25.248360870086|-26.085167817823|-26.085167817823|-26.085167817823|-26.085167817823|-26.085167817823|-26.085167817823|-26.085167817823|-26.085167817823|-26.085167817823|-26.085167817823|-26.085167817823|-26.085167817823|-26.085167817823|-26.085167817823|-26.085167817823|-26.085167817823|-26.407408427918|24.531491647708|24.531491647708|24.531491647708|24.531491647708|24.531491647708|24.531491647708|24.531491647708|24.531491647708|24.531491647708|24.531491647708|24.531491647708|24.531491647708|24.151102792939|23.625113977017|-24.8392057649|-24.8392057649|-24.8392057649|-24.8392057649|23.21904062766|23.21904062766|23.21904062766||23.21904062766|23.21904062766|23.21904062766|23.21904062766|23.21904062766|23.21904062766|23.21904062766|23.21904062766|23.21904062766|23.21904062766||23.21904062766|-24.279640238739|-24.279640238739|-24.28237919593|-24.566825369554|-24.566825369554|-24.654250652213|-25.148056064071|-25.38506267912|-25.449795118683|-25.449795118683|-25.449795118683|-25.449795118683|-25.449795118683|-25.449795118683|-25.527381539484||-25.527381539484|-25.828757524645|-26.334730731288|-26.75192357306|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.833084960053|-26.967317469992|-27.038424845476|-27.038424845476|-27.038424845476|-27.038424845476|-27.038424845476|-27.038424845476|-27.038424845476|-27.038424845476|-27.038424845476|-27.072191733808|-27.072191733808|-27.129100926155|-27.216502542224|-27.383058303955|-27.589507785509|-27.937231610295|-27.963035448919|-27.965594989867|-28.130117301111|-28.130117301111|-28.333185173808|-28.682368026206||-28.682368026206|-28.682368026206|-28.682368026206|-28.682368026206|-28.682368026206|-28.682368026206|-28.682368026206|-28.682368026206|-28.91154490897|-28.91154490897|-28.91154490897|-29.125040549432|-29.125040549432|-29.125040549432|-29.195061521649|-29.195061521649|-29.195061521649|-29.424211809121|-29.424211809121|-29.424211809121|-29.424211809121|-29.424211809121|-29.836931408055|-29.836931408055|-29.836931408055|-29.836931408055|-29.836931408055|-29.836931408055||-29.836931408055|-29.836931408055|-29.836931408055|-30.226590143981|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.39020260459|28.39020260459|28.39020260459|28.39020260459|28.373558029928|27.96420756068|27.96420756068|27.762452768906||27.634245915156|27.634245915156|27.634245915156|27.615828455533|27.14537372073|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905||-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905||-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905
00390|32370|/equities/pentair|SnP500/R1000VALUE||103.77647114824||103.77647114824|102.33441099669|102.16851482949|100.6477900673|99.529935724303|99.529935724303|99.529935724303|99.529935724303|99.254392906533|99.254392906533|99.254392906533|98.888398225055|98.888398225055|96.648449856212|96.648449856212|96.648449856212|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.813538948013|94.782817221696|94.197854520011|93.260764123254|92.616365010267|92.496207664264|92.496207664264|92.496207664264|92.496207664264|92.496207664264|92.496207664264|92.496207664264|92.496207664264|92.496207664264|92.496207664264|92.496207664264|91.666815702399|90.754153084182|89.82322737842|89.016215090757|89.016215090757|88.168239545828|87.424158679121|85.853509067025|85.131115726327|83.130683903005|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983||-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|-89.039500768983|81.906798779605|81.906798779605|81.906798779605|81.45588666823|80.942377110614|80.752918689664|80.32268437297|80.32268437297|80.32268437297|76.988830332488|76.988830332488|76.988830332488|76.988830332488|76.168146933152|74.706275556964|-79.648926360849|-79.648926360849|-79.648926360849|-79.648926360849|-79.648926360849|-79.648926360849||-80.30201265039|-80.30201265039|-80.30201265039|-80.30201265039|-80.30201265039|-80.30201265039|-82.078970185275|-82.334486821658|-82.334486821658|-82.334486821658||-82.334486821658|-82.334486821658|-82.334486821658|-82.806025581605|-82.806025581605|-82.806025581605|-82.919665913826|-82.919665913826|-83.418473166887|-83.418473166887|-83.418473166887|-83.418473166887|-83.418473166887|-83.418473166887|-83.418473166887|-85.957186507587||80.297734662496|80.297734662496|80.297734662496|80.297734662496|80.204244962589|80.204244962589|80.204244962589|80.204244962589|78.882074910612|78.882074910612|78.882074910612|78.324819545184|-83.473970357974|-83.473970357974|-83.473970357974|-83.473970357974|-83.473970357974|-83.473970357974|-83.473970357974|-83.473970357974|-83.473970357974|-83.473970357974|-83.473970357974|-83.473970357974|-83.473970357974|-83.473970357974|-83.81830209317|-84.610343292199|-84.610343292199|-85.614936790891|81.067634125742|81.067634125742|81.067634125742|81.067634125742|81.067634125742|81.067634125742|81.067634125742|81.067634125742|81.067634125742|81.067634125742||81.067634125742|79.730724825775|79.730724825775|79.730724825775|79.730724825775|79.622471401333|78.001635839806|77.972114939879|77.972114939879|77.972114939879|77.972114939879|77.972114939879|77.404573223536|77.220717550728|77.220717550728|76.520262746252|74.88473958907|74.725352368941|74.725352368941|74.119561815914|73.302564038895|72.942850525801|72.474882093998|72.474882093998|72.141760896678|70.979174586397|70.746575415845|70.746575415845||70.746575415845|70.561514203452|70.561514203452|70.561514203452|70.561514203452|69.804182600868|69.352149300986|69.101276509423|68.676628547025|68.676628547025|68.676628547025|68.676628547025|68.676628547025|68.652366696809|68.590960673727|68.491068500322|68.485775585482|68.485775585482|68.485775585482|68.485775585482|-72.675914434919|-72.675914434919|-72.675914434919|-72.675914434919||-72.675914434919|-72.675914434919|-72.675914434919|-72.675914434919|-72.675914434919|-72.675914434919|-72.675914434919|-73.349628930103|69.518289418855||69.518289418855|69.371153350051|69.171278312666|68.395315305902||67.60256803534|67.038410589668|66.968786899219|66.942882526899|66.942882526899|66.942882526899
00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00392|8279|/equities/perkinelmer|SnP500/R1000VALUE||-119.91503405862||-119.91503405862|-119.91503405862|-119.91503405862|-119.91503405862|-119.91503405862|-119.91503405862|-119.91503405862|-121.39448584774|-125.55164929737|114.03542341926|114.03542341926|114.03542341926|114.03542341926|114.03542341926|114.03542341926|114.03542341926|114.03542341926|114.03542341926|-124.56521545508|-124.56521545508|-124.56521545508|-124.56521545508|-124.56521545508|-124.56521545508|-125.98169637744|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|118.28848599148|-124.63758888869|-124.63758888869|-124.63758888869|-124.63758888869|-124.63758888869|-124.63758888869|-124.63758888869|-124.63758888869|-124.63758888869|-124.63758888869|-126.5667618715|-128.46858489753||-128.46858489753|-128.46858489753|-128.46858489753|-128.46858489753|-128.46858489753|-128.46858489753|-128.46858489753|-128.51245634027|-128.59999456609|-128.59999456609|-128.59999456609|-128.59999456609|-128.59999456609|-128.804252368|-128.804252368|-129.57191379104|-129.57191379104|-130.69157057375|116.07312150926|116.07312150926|116.07312150926|116.07312150926|116.07312150926|114.5056909558|111.95021163057|106.42717818232|105.39161242287|105.39161242287|105.39161242287|105.39161242287|105.39161242287|105.39161242287|105.39161242287|103.08293364296|103.08293364296|103.08293364296|101.8671495942|-109.62449862251|-109.62449862251|-109.62449862251|-109.62449862251||-109.62449862251|-110.43888756179|-111.21844293111|-111.21844293111|-111.21844293111|-111.21844293111|-112.70493572546|106.13272665937|106.13272665937|106.13272665937||106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937|106.13272665937||106.13272665937|106.13272665937|106.13272665937|104.06720944466|103.96635374561|101.85761530681|101.37291518312|101.37291518312|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-107.13135850439|-108.16484088378|-109.42093636677|102.01549344982|102.01549344982|102.01549344982|102.01549344982|102.01549344982|-107.87918911702|-107.87918911702|-107.87918911702|-107.87918911702|-107.87918911702|-109.7802702379||-109.7802702379|-109.7802702379|-109.7802702379|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345|-109.78128476345||-111.04305654402|-111.04305654402|-111.04305654402|-111.04305654402|-111.26074403298|-111.26074403298|-111.26074403298|-112.70416040963|103.43413015588|103.43413015588|103.43413015588|103.43413015588|103.43413015588|103.43413015588|103.22546610695|103.22546610695|102.52313896148|102.52313896148|102.52313896148|102.52313896148|102.52313896148|102.52313896148|102.52313896148|102.52313896148||102.52313896148|102.52313896148|102.52313896148|102.52313896148|102.402332243|102.402332243|102.402332243|102.402332243|102.402332243||102.402332243|102.402332243|101.7059249179|99.922696353816||98.851885532696|96.547093205274|96.442325597142|94.26369307343|93.060216933531|92.768574641857
00393|32396|/equities/perrigo-co|SnP500/R1000VALUE||26.53179973513||26.53179973513|26.355029740821|26.355029740821|25.23669980951|24.931238755192|24.931238755192|24.931238755192|24.931238755192|24.931238755192|24.931238755192|24.931238755192|24.931238755192|24.931238755192|24.931238755192|24.931238755192|24.197177192219|24.197177192219|24.197177192219|24.197177192219|24.197177192219|24.197177192219|24.197177192219|-25.918125116495|-25.918125116495|-25.918125116495|-25.918125116495|-25.918125116495|-25.918125116495|-25.918125116495|-25.918125116495|-25.918125116495|-25.923864373424|-25.923864373424|-25.923864373424|-25.923864373424|-26.198153742128|-26.198153742128|-26.536838063458|-26.711528883132|-26.711528883132|-27.166976409657|-27.639133778284|-27.639133778284|-27.639133778284|-27.639133778284|-28.079592218079|-28.671491823901|-28.841300713221|-28.841300713221|-28.841300713221|-28.841300713221|-28.841300713221|-28.841300713221|-28.841300713221|-28.841300713221|-28.841300713221|-28.984222874818|-29.144691875442|27.072873102497|27.072873102497|27.072873102497|27.072873102497||27.072873102497|27.072873102497|27.072873102497|27.072873102497|27.003248836013|26.28049855918|26.168905431434|26.168905431434|26.168905431434|26.168905431434|26.168905431434|26.168905431434|26.168905431434|26.168905431434|26.168905431434|26.168905431434|26.168905431434|26.168905431434|26.168905431434|26.168905431434|26.168905431434|26.168905431434|26.168905431434|26.168905431434|25.925592907177|25.925592907177|25.813992191141|25.560392588875|25.560392588875|25.560392588875|25.560392588875|25.560392588875|25.514830106821|25.514830106821|25.514830106821|25.514830106821|25.257033447785|-27.521142775831|-27.521142775831|-27.521142775831|-27.521142775831||-27.521142775831|-27.521142775831|-27.521142775831|-27.521142775831|-27.521142775831|-27.788075030973|-27.921885710598|-27.921885710598|-27.921885710598|-27.921885710598||-28.465428702965|-28.99877596833|-28.99877596833|-28.99877596833|-28.99877596833|-28.99877596833|-28.99877596833|-28.99877596833|-28.99877596833|-28.99877596833|-29.423940319872|-29.423940319872|-29.423940319872|-29.423940319872|-29.423940319872|-30.169377798345||-30.409309593071|-31.103677448552|-31.80408592679|-32.093800761721|-32.361628137718|-32.614675613123|-32.844083781461|-33.130093569469|-33.447881692992|-33.613757127243|-33.903618593699|-33.964021651487|-34.034190143193|-34.75743236922|30.898685874953|30.740167052674|30.740167052674|30.472131736994|30.26403449191|29.851705584408|29.754925544696|29.754925544696|29.754925544696|29.754925544696|29.754925544696|29.754925544696|29.754925544696|29.754925544696|29.754925544696|29.754925544696|29.754925544696|29.754925544696|29.754925544696|29.754925544696|29.754925544696|29.754925544696|29.754925544696|29.754925544696|29.754925544696|29.754925544696||29.420471835619|28.88985693461|28.88985693461|28.88985693461|28.88985693461|28.645396577057|27.854888949324|27.854888949324|27.854888949324|27.854888949324|27.854888949324|27.854888949324|27.454321368457|27.287579200799|27.023422080207|25.490468482097|-29.402291453479|-29.402291453479|-29.402291453479|-29.435880304043|-29.45042337385|-30.19769132366|-30.94187977833|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091||31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.503870463091||31.503870463091|31.503870463091|31.503870463091|31.503870463091|31.410023238612|30.946805241321|30.754081152366|30.754081152366|30.29342312116||29.688524079527|29.576972140433|29.382374698986|29.02409885445||28.776666302579|28.668703522404|28.668703522404|28.668703522404|28.668703522404|28.668703522404
00394|7989|/equities/pfizer|SnP500/R1000VALUE||-26.794741467915||-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.794741467915|-26.8430464315|-27.011717960523|-27.169686605849|-27.781641539448|-27.781641539448|-27.781641539448|-28.124600684768|-28.50400033276|-28.963890131764|-29.117099824274|-29.244555542562|-29.411172307966|-29.798525507183|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.210495004786|28.090460576098|27.992733731844|-29.952620364019|-29.952620364019|-29.952620364019|-29.952620364019|-29.952620364019|-29.952620364019|-29.952620364019|-29.952620364019|-30.175132487426||-30.292139210094|-30.292139210094|-30.417019986674|-30.417019986674|-30.417019986674|-30.417019986674|-30.417019986674|-30.417019986674|-30.417019986674|-30.417019986674|-30.417019986674|-30.768928368154|-30.768928368154|-30.768928368154|-30.768928368154|-31.063253649145|28.718038012642|28.718038012642|28.718038012642|28.718038012642|28.718038012642|28.718038012642|28.718038012642|28.718038012642|28.718038012642|28.493132199351|28.493132199351|28.237190742706|28.237190742706|28.237190742706|28.237190742706|28.237190742706|28.021610705294|27.688457136064|27.3616186035|-29.060010641111|-29.060010641111|-29.060010641111|-29.060010641111|-29.060010641111|-29.060010641111||-29.060010641111|-29.060010641111|-29.060010641111|-29.060010641111|-29.060010641111|-29.060010641111|-29.060010641111|-29.060010641111|-29.060010641111|-29.060010641111||-29.060010641111|-29.064023778718|-29.286943115179|27.629804247574|27.629804247574|27.629804247574|27.629804247574|27.629804247574|27.629804247574|27.629804247574|27.629804247574|27.304672682467|27.304672682467|27.304672682467|27.304672682467|27.304672682467||27.304672682467|27.304672682467|27.304672682467|27.160607282121|27.160607282121|27.160607282121|27.160607282121|26.975396836024|26.650997175355|26.591107277494|26.528647540489|26.528647540489|26.528647540489|26.528647540489|26.528647540489|26.040998483675|25.801109553462|25.087343693978|-26.651917902595|-26.651917902595|-26.651917902595|-26.651917902595|-26.651917902595|-26.651917902595|-26.651917902595|-26.651917902595|-26.651917902595|-26.850465633214|-27.217461746865|-27.397179146534|-27.53186545982|-27.738688952548|-27.878077090694|-27.946505237119|-27.946505237119|26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.629948002028||26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.629948002028|26.205497377369|26.003885394172|-27.742426423414|-27.742426423414|-27.742426423414|-27.742426423414|-27.742426423414|-28.275474049629|-28.484971340036|-28.608579114118|-28.623420877632|-28.642334731394|-28.642334731394|-28.642334731394|-28.642334731394|-28.642334731394||-28.642334731394|-28.642334731394|-28.642334731394|-28.642334731394|-28.642334731394|-28.642334731394|-28.642334731394|-28.642334731394|-28.642334731394|-28.642334731394|-28.92981644027|-29.032850905178|-29.174983947275|-29.232152453172|-29.232152453172|-29.486281597071|-29.556146104527|27.559644499618|27.559644499618|27.559644499618|27.559644499618|27.559644499618|27.559644499618|27.559644499618||27.559644499618|27.559644499618|27.559644499618|27.559644499618|27.559644499618|27.559644499618|27.559644499618|27.559644499618|27.359360155351||26.748451057283|26.742250459291|-28.763520300136|-28.763520300136||-28.763520300136|-28.763520300136|-28.763520300136|-28.763520300136|-28.763520300136|-28.763520300136
00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE||20.638143122435||20.526269873249|20.265856063219|20.237600264545|20.237600264545|20.130724592587|20.130724592587|20.130724592587|20.130724592587|20.130724592587|20.130724592587|20.130724592587|19.967749670237|19.675004495353|19.675004495353|19.675004495353|19.675004495353|19.675004495353|19.675004495353|19.675004495353|19.675004495353|19.675004495353|19.675004495353|19.675004495353|19.675004495353|19.675004495353|19.468988797588|19.468988797588|19.468988797588|19.407062705554|19.407062705554|19.407062705554|-20.506650049258|-20.506650049258|-20.506650049258|-20.532392900122|-20.532392900122|-20.532392900122|-20.532392900122|-20.532392900122|-20.654789062647|-20.654789062647|-20.654789062647|-20.654789062647|-20.654789062647|-20.654789062647|-20.654789062647|-20.654789062647|-20.654789062647|-20.654789062647|-20.654789062647|-20.71952671716|19.566140989183|19.566140989183|19.566140989183|19.566140989183|19.566140989183|19.566140989183|19.566140989183|19.566140989183|19.566140989183|19.259046505689|18.953384557034||18.75292700161|18.529084824075|18.275728117768|18.275728117768|18.275728117768|18.066919948596|17.955806555596|17.955806555596|17.955806555596|17.75034111324|17.692601503962|17.6035206262|17.6035206262|17.6035206262|17.6035206262|17.6035206262|17.6035206262|17.6035206262|17.6035206262|17.6035206262|17.6035206262|17.6035206262|17.546268653766|17.546268653766|17.546268653766|17.546268653766|17.546268653766|17.546268653766|17.37795647267|17.37795647267|17.234850246732|17.234850246732|17.234850246732|17.234850246732|17.234850246732|17.234850246732|-17.998584635705|-17.998584635705|-17.998584635705|-17.998584635705|-17.998584635705||-17.998584635705|-17.998584635705|-18.193983589775|-18.223037228724|-18.321707497858|-18.366564709636|-18.481516050732|-18.572795099059|-18.587710114221|-18.587710114221||-18.590233612834|-18.831092835332|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284|18.046161435284||18.046161435284|18.046161435284|18.046161435284|17.984068524216|17.957854415945|17.759332923947|17.666392305226|17.392934987645|17.084372835801|17.042497517942|17.042497517942|16.986107696293|16.904564501178|16.767571265313|16.663412313564|16.645735560637|16.509707038911|16.348007168276|16.246150186894|16.246150186894|16.133548189562|16.133548189562|-17.059675317369|-17.059675317369|-17.059675317369|-17.059675317369|-17.059675317369|-17.059675317369|-17.059675317369|16.125926081127|16.125926081127|16.125926081127|16.125926081127|16.125926081127|-16.966360080148|-16.966360080148|-16.966360080148|-16.966360080148|-16.966360080148|-16.966360080148||-16.966360080148|-16.966360080148|-16.966360080148|-16.966360080148|-16.966360080148|-16.966360080148|-16.966360080148|-16.966360080148|-16.966360080148|-17.063733511396|-17.096649308147|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273||-17.16278127273|-17.16278127273|-17.16278127273|-17.16278127273|-17.199234828047|-17.199234828047|-17.205817179207|-17.22276890661|-17.22276890661|-17.4547433101|-17.515156042435|-17.515156042435|-17.515156042435|-17.515156042435|-17.515156042435|-17.515156042435|-17.515156042435|-17.515156042435|-17.515156042435|-17.740729609969|-17.796921191219|-17.912413104379|-17.992680320037|-18.294089486083||17.165895517034|17.165895517034|17.165895517034|17.117823200662|17.117823200662|17.117823200662|17.117823200662|17.117823200662|17.117823200662||17.117823200662|17.032858615936|16.935586899911|16.935586899911||16.935586899911|16.935586899911|16.935586899911|16.935586899911|16.935586899911|16.935586899911
00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE||125.27885839999||-133.00684236422|-133.00684236422|-133.00684236422|-133.00684236422|-133.00684236422|-133.00684236422|-133.00684236422|-133.00684236422|-133.00684236422|-133.00684236422|-133.00684236422|-133.00684236422|-133.71041588974|-133.71041588974|-133.71041588974|-136.45929067466|126.51529832925|126.51529832925|126.51529832925|126.51529832925|125.60361389057|125.60361389057|125.60361389057|125.60361389057|125.60361389057|123.49851803135|120.91992658323|-123.36456812804|-123.36456812804|-123.36456812804|-123.36456812804|-123.36456812804|-123.36456812804|-123.36456812804|-123.36456812804|-123.36456812804|-123.36456812804|-123.36456812804|-123.36456812804|-123.77840952283|-124.86267762058|-126.06924869099|-126.06924869099|-126.06924869099|-126.06924869099|-126.06924869099|-126.06924869099|-126.06924869099|-126.06924869099|-126.25222069995|-128.03580196452|121.78123930943|121.78123930943|121.78123930943|121.78123930943|121.78123930943|121.78123930943|121.78123930943|121.60301677631|121.60301677631|121.60301677631|120.12973755649||118.80137474064|118.24367306561|118.24367306561|117.55491609409|116.38601610213|115.52223970657|115.00193280385|114.72492460858|113.6382485987|113.22416534703|112.36630079791|111.73820503314|111.73820503314|110.89969676337|110.89969676337|110.89969676337|110.89969676337|110.89969676337|110.89969676337|110.89969676337|110.89969676337|110.76966310432|109.88073037388|109.15248312688|108.21870056496|107.89677700849|107.15475638544|105.2975063659|104.6394488389|103.54093258299|103.54093258299|103.54093258299|103.08859138927|101.55105836316|101.55105836316|101.55105836316|99.83631724463|99.83631724463|99.83631724463|99.83631724463|99.83631724463||99.83631724463|99.83631724463|99.83631724463|99.83631724463|99.83631724463|99.83631724463|99.83631724463|99.83631724463|99.83631724463|99.83631724463||99.83631724463|99.83631724463|99.83631724463|99.83631724463|99.83631724463|99.83631724463|99.83631724463|99.83631724463|99.83631724463|99.198966334772|98.85495855909|97.438846403817|96.962162589467|96.962162589467|96.962162589467|96.962162589467||96.962162589467|96.962162589467|96.962162589467|96.962162589467|96.962162589467|96.962162589467|96.962162589467|96.077959483903|95.417132529993|95.028779728963|94.956972475134|93.820531601467|92.703366750654|92.615408890971|91.921398162486|91.921398162486|91.921398162486|91.921398162486|91.921398162486|91.921398162486|91.921398162486|91.921398162486|91.921398162486|90.874329884452|89.454815051734|88.532291992704|-92.718357845311|-92.718357845311|-92.718357845311|-92.718357845311|-92.960401318873|-93.383500600749|-93.436665774379|-93.627060568427|-93.627060568427|-93.627060568427|-94.872009555604|-95.223313006403|-95.223313006403|-95.223313006403||-95.223313006403|-95.223313006403|-95.223313006403|-95.594239403409|-96.371867261112|91.787236679202|91.787236679202|91.787236679202|91.787236679202|91.787236679202|91.787236679202|91.787236679202|90.883000149335|90.057690476936|-92.810355484237|-92.810355484237|-92.810355484237|-92.810355484237|-92.810355484237|-92.810355484237|-93.051065760211|-93.051065760211|-93.051065760211|-93.051065760211|-93.051065760211|-93.051065760211|-93.051065760211|-93.051065760211||-93.051065760211|-93.051065760211|-93.249239953972|-93.264010475138|-93.264010475138|-93.264010475138|-93.885566550338|-95.189842609762|-95.189842609762|-95.189842609762|-95.189842609762|-95.189842609762|-95.189842609762|-95.189842609762|-95.337075555985|-95.466415520883|-95.466415520883|-95.625348928505|-95.625348928505|-96.654279791574|-96.949755018795|92.521505062461|92.521505062461|92.521505062461||92.521505062461|92.521505062461|92.521505062461|92.521505062461|92.521505062461|92.315477173858|92.315477173858|91.325335813157|91.259289363324||91.259289363324|91.259289363324|91.259289363324|91.259289363324||91.259289363324|91.259289363324|91.259289363324|91.259289363324|91.245701588966|91.245701588966
00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE||126.93474679879||126.93474679879|126.53042859123|126.53042859123|124.40858587863|124.40858587863|123.17952955699|122.9474752741|122.9474752741|122.13997801995|-130.02374890303|-130.02374890303|-130.02374890303|-130.02374890303|-130.02374890303|-130.02374890303|-130.02374890303|-130.02374890303|-130.04775633255|-130.17472346005|-131.30879869207|-131.30879869207|-134.93422243048|-135.45418465855|-136.53378344467|-136.53378344467|-137.74809064789|129.53105169631|129.53105169631|129.53105169631|129.53105169631|129.53105169631|129.53105169631|129.53105169631|129.53105169631|129.53105169631|129.53105169631|129.53105169631|129.53105169631|129.45810621422|126.70929376992|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.33390395076|-135.66986684701|-136.58373970346|-138.84082608043|-139.6481323752|-142.0368237532|-143.49318055447|-143.49318055447||-143.49318055447|-143.49318055447|-143.49318055447|-143.49318055447|-143.49318055447|-143.49318055447|-143.49318055447|-143.82981193767|-143.82981193767|-143.82981193767|-143.82981193767|-143.82981193767|-143.82981193767|-143.82981193767|-143.82981193767|-143.82981193767|-143.82981193767|-143.82981193767|-143.82981193767|-143.82981193767|-149.04868240605|137.22180250826|137.22180250826|135.52751497364|132.78106798391|132.78106798391|132.78106798391|-142.38837153058|-142.38837153058|-142.38837153058|-142.38837153058|-142.38837153058|-142.38837153058|-142.38837153058|-142.38837153058|-142.38837153058|-142.38837153058|-142.38837153058|-142.55373919386|-145.52679766275|-145.52679766275||-145.52679766275|-145.52679766275|-145.52679766275|-145.52679766275|-145.52679766275|-145.52679766275|-145.52679766275|-145.52679766275|-145.52679766275|-145.52679766275||-145.52679766275|-145.52679766275|-145.52679766275|-145.52679766275|-145.52679766275|-145.52679766275|-146.30932612945|-146.30932612945|-146.30932612945|-146.30932612945|-146.79741471879|-146.79741471879|-146.79741471879|-146.79741471879|-149.57323830516|-151.73359333576||-152.04788670608|-152.08089706708|-152.31652442403|-154.04919933155|-154.2783645713|-154.2783645713|-154.2783645713|-154.2783645713|-154.2783645713|-155.09265570395|-155.09265570395|-155.09265570395|-155.09265570395|-155.09265570395|-155.09265570395|-155.09265570395|-155.09265570395|-155.09265570395|-160.20684702919|-162.99566017837|-165.17657446035|-167.02869268864|-167.02869268864|-167.02869268864|-167.02869268864|-167.02869268864|-167.05354485478|-169.38282378477|-170.74147609387|-173.91885846096|161.65439450897|161.65439450897|161.65439450897|161.65439450897|161.65439450897|161.65439450897|161.12404714864|160.63061360564|156.48318300475|152.7301988627||151.5171629616|149.8972997702|149.8972997702|149.8972997702|149.8972997702|148.72810597297|147.91618060504|147.91618060504|147.91618060504|146.92353926141|145.816153955|144.47554466409|140.80308948272|140.49246465122|140.49246465122|139.61440808415|139.16735761648|139.16735761648|139.16735761648|139.16735761648|139.16735761648|139.16735761648|139.16735761648|139.16735761648|137.26039545278|137.08199008292|137.08199008292|137.08199008292||137.08199008292|137.08199008292|137.08199008292|137.08199008292|137.08199008292|137.08199008292|137.08199008292|137.08199008292|137.08199008292|136.1616079205|136.1616079205|136.1616079205|136.1616079205|131.33512008121|131.11679212175|131.09477129603|128.77613545153|-135.35949999384|-135.35949999384|-135.35949999384|-135.35949999384|-135.35949999384|-136.90388474522|129.23810849898||129.23810849898|129.23810849898|129.23810849898|129.23810849898|129.23810849898|129.23810849898|129.23810849898|128.24664948509|127.47982657975||127.47982657975|127.47982657975|127.47982657975|127.4314670941||126.64246075912|126.49415161339|126.49415161339|123.83849962252|122.91555635684|120.74310223959
00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE||89.738625760197||89.738625760197|88.523567865742|88.523567865742|88.523567865742|87.404031857796|86.346126715107|86.346126715107|86.346126715107|86.258273730518|86.258273730518|86.258273730518|86.258273730518|86.258273730518|85.005025689074|84.859140392523|84.859140392523|-89.16544455513|-89.16544455513|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-89.731012524984|-90.064183329898|-90.328673362023|-91.163529077378|-91.457252784136|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|87.29598553075|85.987435383022|85.987435383022|85.987435383022|85.987435383022|85.209836669666|85.209836669666|85.209836669666|84.949871588528|84.183659607371||83.821852227652|83.821852227652|83.821852227652|83.821852227652|83.821852227652|83.693726138499|83.290325577403|83.290325577403|83.290325577403|82.91355802484|82.91355802484|82.91355802484|82.91355802484|82.91355802484|82.91355802484|82.91355802484|82.91355802484|82.91355802484|82.91355802484|82.91355802484|82.91355802484|82.599511273124|81.789460004942|81.699956696978|81.003977238857|80.601084430707|80.345373691997|79.633192448573|79.08965895436|78.484343452165|78.441595571656|78.441595571656|77.54510680108|76.693160017887|76.693160017887|76.693160017887|75.893509927236|-78.87401627245|-78.87401627245|-78.87401627245|-78.87401627245||-78.87401627245|-78.87401627245|-78.87401627245|-78.87401627245|-78.87401627245|-78.87401627245|-78.87401627245|-78.87401627245|-78.87401627245|-78.87401627245||-78.87401627245|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.25648019319||75.25648019319|75.25648019319|75.25648019319|75.25648019319|75.034980535565|74.745536115498|74.4986492558|74.442944889121|73.735722202783|73.619740809342|73.619740809342|73.305265361888|72.566960580727|72.564402747574|71.821839200593|71.37815058136|71.185443479751|71.152003401273|71.152003401273|71.152003401273|71.152003401273|71.152003401273|71.152003401273|71.152003401273|70.977403621695|70.977403621695|70.977403621695|70.977403621695|70.977403621695|70.977403621695|70.977403621695|70.977403621695|70.977403621695|70.977403621695|70.827170452298|70.827170452298|70.827170452298|70.827170452298|70.827170452298|70.680274827026||70.680274827026|69.374749773899|69.326824317633|69.326824317633|69.326824317633|69.113666254347|68.691956526776|68.061620295864|67.969856223377|67.641701119652|67.641701119652|67.641701119652|67.641701119652|67.641701119652|67.088836662759|66.463014523491|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762||-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-70.860490051762|-72.418727423252|-72.418727423252|-72.61636302372|-73.417951325137|-73.417951325137|-73.417951325137|-73.417951325137|-73.417951325137|-73.417951325137|-73.417951325137|-73.417951325137|-73.417951325137|-73.523078873552|-73.523078873552|-73.523078873552|-73.523078873552|-74.182865092928||-75.059815880148|-75.059815880148|-75.059815880148|-75.059815880148|-75.059815880148|-75.059815880148|-75.059815880148|-75.059815880148|-75.059815880148||-75.059815880148|-75.059815880148|-75.059815880148|-75.575598917338||-75.575598917338|-75.575598917338|-76.520664226051|72.555482275293|72.555482275293|72.555482275293
00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|263.2360930694|261.5094596412|261.5094596412|261.5094596412|258.97327757171|258.59808720805|256.25566004887|252.26460328781||251.32678970455|247.89762746714|247.89762746714|247.89762746714|245.09903570704|244.49447384468|243.09025468419|242.71444500365|241.19604861381|240.0461653299|237.6885137102|235.88223409884|233.28915140621|231.93128334143|230.54921103692|229.63023367166|228.48242855336|224.69716369075|224.65356642428|224.65356642428|223.17493742509|222.10382587163|221.46230286192|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653||219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.54959534217|218.08122474407|216.93691499206|214.21268566419|-226.14003444534|-226.14003444534|-226.14003444534|-227.31781510094|-227.75484433416|-229.62647803894|-233.18830048896||-233.63043073196|-233.63043073196|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213||-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213||-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213
00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE||204.73272475081||204.63702560881|202.51133624981|202.51133624981|199.5012145734|199.5012145734|199.5012145734|199.5012145734|199.5012145734|199.5012145734|199.5012145734|199.5012145734|198.67300920753|196.51612059572|191.65902590198|190.45864311239|189.8973708261|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|181.89997562657|177.71272112805|176.79830071085|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983|175.47952927983||174.98281658398|172.70979254231|171.69977254321|169.81867403369|169.81867403369|168.71075136772|-177.65679577408|-177.65679577408|-177.65679577408|-177.65679577408|-177.65679577408|-177.65679577408|-177.65679577408|-177.65679577408|-177.65679577408|-177.65679577408|-177.65679577408|-177.65679577408|-177.65679577408|-177.65679577408|-183.47922207049|171.48542959686|171.48542959686|171.40985216031|170.12866246843|169.68218525409|167.97853839132|167.86208972058|167.86208972058|167.86208972058|167.86208972058|167.86208972058|167.86208972058|162.67455142429|160.56172522892|159.73580041848|158.41700433053|154.27472849199|151.4891477195|150.86266386152|150.28742394771||150.28742394771|148.73879438336|-158.21810413077|-158.21810413077|-158.21810413077|-158.21810413077|-158.21810413077|-158.21810413077|-158.21810413077|-158.21810413077||-158.21810413077|-158.21810413077|-158.21810413077|-158.21810413077|-158.21810413077|-158.21810413077|-158.21810413077|-158.21810413077|-158.21810413077|-158.21810413077|-158.21810413077|-158.21810413077|-158.21810413077|-158.21810413077|-158.21810413077|-160.67420191473||-160.67420191473|-162.04189803541|154.54855379126|154.54855379126|154.54855379126|154.54855379126|154.01350103805|154.01350103805|151.74500111948|150.67611089692|149.8909463457|148.15424062753|148.15424062753|148.15424062753|148.15424062753|147.97859893401|146.50915010321|146.50915010321|146.50915010321|146.50915010321|146.36281907329|146.36281907329|146.36281907329|-157.73302716562|-157.73302716562|-157.73302716562|-157.73302716562|-157.73302716562|-157.73302716562|-161.68657163128|-161.68657163128|151.44377720361|151.44377720361|151.44377720361|150.87393094254|150.87393094254|150.87393094254|150.87393094254|150.87393094254|150.87393094254||150.87393094254|147.27380690257|146.09317595696|146.09317595696|146.09317595696|145.35214537753|144.58183210857|144.58183210857|144.58183210857|144.58183210857|144.58183210857|144.58183210857|144.58183210857|144.58183210857|144.58183210857|144.58183210857|144.58183210857|144.58183210857|-154.09950937114|-154.09950937114|-154.09950937114|-154.09950937114|-154.09950937114|-154.09950937114|-154.09950937114|-154.09950937114|-154.09950937114|-156.14568299921||-156.14568299921|-156.14568299921|-156.14568299921|-156.14568299921|-157.44463903666|-157.44463903666|-157.44463903666|-157.44463903666|-157.44463903666|-157.44463903666|-157.44463903666|-158.20343642283|-158.20343642283|-158.20343642283|-158.20343642283|-158.20343642283|-158.20343642283|-158.20343642283|-158.20343642283|-158.20343642283|-158.20343642283|-158.20343642283|146.88141659666|146.88141659666||146.88141659666|146.88141659666|146.88141659666|146.88141659666|146.88141659666|146.88141659666|146.88141659666|146.88141659666|146.88141659666||146.88141659666|146.73934967174|144.432055496|143.62728693621||143.61412868601|143.61412868601|143.61412868601|143.61412868601|143.61412868601|143.61412868601
00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE||-126.9141555055||-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-126.9141555055|-127.96516834189|-128.98894584059|-128.98894584059|-128.98894584059|-128.98894584059|-129.70305656136|-129.70305656136|-129.70305656136|-129.70305656136|-129.70305656136|-129.70305656136|-130.30605716103|-130.30605716103|-131.37062135663|-132.54791414436|-132.56628971294|-132.76863977025|-132.76863977025|-132.76863977025|-132.76863977025|-133.69522020561|-133.69522020561|-133.69522020561|-133.69522020561|-133.69522020561|-133.69522020561|-133.69522020561|-133.69522020561|-133.69522020561|-135.12302612974|-135.32613144664|-135.49938753742|-136.20604767952|-136.66115935813|128.2681140805|128.2681140805|128.2681140805|128.2681140805|124.79373888448|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471|124.03980390471||124.03980390471|123.00670053607|122.53868783454|121.91131881586|121.80257822531|120.64402671939|-125.81604584123|-125.81604584123|-125.81604584123|-125.81604584123|-125.81604584123|-125.81604584123|-125.81604584123|-125.81604584123|-125.81604584123|-126.76088342033|-127.43042637862|-128.11991064094|-128.11991064094|-128.54823284174|-131.39914766975|-133.61728464439|-133.61728464439|-133.61728464439|-133.61728464439|-133.61728464439|-133.61728464439|-133.61728464439|-135.10026069564|127.66727987999|127.66727987999|127.66727987999|127.66727987999|126.42752506197|-130.88442686939|-130.88442686939|-130.88442686939|-130.88442686939|-130.88442686939|-130.88442686939|-130.88442686939||-131.19719082514|-131.19719082514|-131.87960981439|-132.07021685784|-132.09899532734|-132.25875486201|-133.52410479459|-134.13954620491|-134.13954620491|-134.13954620491||-134.13954620491|-134.13954620491|-134.13954620491|-134.13954620491|-134.13954620491|-134.13954620491|-134.13954620491|-134.13954620491|-134.13954620491|-134.13954620491|-134.13954620491|-134.13954620491|-134.13954620491|-134.13954620491|-134.13954620491|-136.31997086699||-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-136.31997086699|-137.70608030089|-138.10500587368|-138.10500587368|-140.16667031076|-141.76140184203|-141.76140184203|-141.76140184203|-142.94963057001|-142.94963057001|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978||-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978||-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-145.35823122978|-146.82081420687|-147.45257025589|-148.73749665735|-148.73749665735|-148.73749665735|-148.73749665735|-148.73749665735|-148.73749665735|-148.73749665735|-149.35777589478|-149.67742704415|-149.67742704415|-149.67742704415|-150.37741612355||-151.17472453317|-151.17472453317|-151.17472453317|-151.17472453317|-151.17472453317|-151.17472453317|-151.22080395179|144.9531898194|144.9531898194||144.9531898194|144.9531898194|144.03354726163|143.70584011103||143.70584011103|143.70584011103|143.70584011103|143.70584011103|143.70584011103|143.70584011103
00402|8203|/equities/ppl-corp|SnP500/R1000VALUE||33.451111676387||33.443456731562|33.076064238993|33.076064238993|33.076064238993|32.90646037575|32.467732742058|32.36247923929|32.245254337329|31.825283699056|-33.531214347461|-33.531214347461|-33.531214347461|-33.531214347461|-33.531214347461|-33.531214347461|-33.531214347461|-33.531214347461|-33.531214347461|-33.531214347461|31.653686955137|31.653686955137|31.653686955137|31.653686955137|31.653686955137|31.653686955137|31.60437271613|-32.935637799581|-32.935637799581|-32.935637799581|-32.935637799581|-32.935637799581|-32.935637799581|-32.935637799581|-32.935637799581|-33.125153691327|31.839710515484|31.839710515484|31.839710515484|31.839710515484|31.839710515484|31.839710515484|31.839710515484|31.647455314513|31.459118847181|31.424916089756|31.424916089756|31.424916089756|31.424916089756|31.424916089756|31.424916089756|31.424916089756|31.424916089756|31.424916089756|31.120211560097|31.120211560097|31.120211560097|31.120211560097|31.120211560097|31.120211560097|31.120211560097|31.0563447283|30.909825144686||30.829453650049|30.829453650049|30.829453650049|30.789603151573|30.789603151573|30.515113845681|30.370960040462|30.221900087344|30.085443926903|29.83970975992|29.541877218053|29.376113757142|29.376113757142|29.247069845209|29.088435243185|29.088435243185|29.088435243185|29.088435243185|29.088435243185|29.088435243185|29.088435243185|28.684649333485|28.527005112623|28.527005112623|28.28056199071|28.118533487639|28.118533487639|27.83975937137|27.644731757475|27.545536091409|27.501957990605|27.501957990605|27.35939714851|-28.44391672634|-28.44391672634|-28.44391672634|-28.44391672634|-28.44391672634|-28.44391672634|-28.44391672634|-28.561846356646||-28.561846356646|-28.561846356646|-28.799551333603|-28.816724818743|-28.827471885192|-28.865801768289|-29.189224195465|-29.205105457099|-29.205105457099|-29.205105457099||-29.205105457099|-29.246227963536|-29.278976263568|-29.401958510851|-29.401958510851|-29.401958510851|-29.401958510851|-29.437611024161|-29.437611024161|-29.437611024161|-29.437611024161|-29.437611024161|-29.437611024161|-29.437611024161|-29.437611024161|-29.843734759512||-29.879150622887|28.687846451245|28.687846451245|28.687846451245|28.504129495049|28.452922068067|28.405468739875|28.288854375822|27.985927788983|27.985927788983|27.816809142707|27.468676846423|27.135195512681|26.987439653508|26.737710234448|26.588846256253|26.414470027401|26.414470027401|26.085595494223|26.085595494223|-27.474282299902|-27.474282299902|-27.474282299902|-27.474282299902|-27.474282299902|-27.474282299902|-27.474282299902|-27.474282299902|-27.474282299902|26.333423910832|26.333423910832|26.333423910832|26.333423910832|26.333423910832|26.333423910832|26.333423910832|26.333423910832|26.333423910832|26.333423910832|26.177406853481||26.177406853481|25.958372655931|25.958372655931|25.958372655931|25.958372655931|25.944380276668|25.944380276668|25.944380276668|25.944380276668|25.944380276668|25.944380276668|25.944380276668|25.944380276668|25.944380276668|25.796256587756|25.622558849032|25.622558849032|25.622558849032|25.622558849032|25.622558849032|25.622558849032|25.622558849032|25.622558849032|25.622558849032|25.622558849032|25.382140769114|25.382140769114|-26.744310448303||-26.744310448303|-26.744310448303|-26.744310448303|-26.744310448303|-26.744310448303|-26.744310448303|-26.744310448303|-26.967790983506|-26.967790983506|-26.96878573559|-26.96878573559|-26.96878573559|-26.96878573559|-26.96878573559|-26.96878573559|-26.96878573559|-26.96878573559|-26.96878573559|-26.96878573559|-27.2144567719|-27.2144567719|-27.273841353577|-27.737323200616|26.696196404148||26.696196404148|26.696196404148|26.696196404148|26.696196404148|26.625218646448|26.541505610404|26.541505610404|26.342928236787|26.006731477119||25.874668775196|25.874668775196|25.870211269523|25.870211269523||25.870211269523|25.870211269523|25.870211269523|25.870211269523|25.870211269523|25.870211269523
00403|8267|/equities/principal-fin|SnP500/R1000VALUE||83.358677045409||83.341583825818|82.46380902719|82.46380902719|82.361466959185|82.361466959185|82.361466959185|82.361466959185|82.361466959185|82.361466959185|82.361466959185|82.361466959185|82.080465081739|81.896648569689|-87.10708803374|-87.10708803374|-87.10708803374|-87.10708803374|-87.146210503119|-88.185230704963|-88.91080906305|-89.508151526781|-89.508151526781|-89.508151526781|-89.508151526781|87.679507147896|87.679507147896|87.679507147896|87.679507147896|87.679507147896|87.679507147896|86.656119968745|86.225694076058|85.236206257605|84.258031010918|83.651145855908|82.762706781941|82.762706781941|82.762706781941|82.762706781941|82.762706781941|82.762706781941|82.762706781941|82.762706781941|82.762706781941|81.914951776484|81.70924117631|81.70924117631|81.70924117631|80.807486296431|80.04165474655|79.313505138311|78.692228914801|-82.79696967123|-82.79696967123|-82.79696967123|-82.79696967123|-82.844403996856|-82.844403996856|-83.239059199658|77.960414769513|77.960414769513|77.728239989129||77.349434084194|76.749922216487|76.282969197247|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664|-79.75719265664|-82.767543842664|-85.817828339858|-86.69364433301|-86.69364433301|-86.69364433301|-87.16960567912|83.00555661333|83.00555661333|83.00555661333|83.00555661333|83.00555661333|83.00555661333|83.00555661333|82.152838952149|81.372045789388|80.087882026729|78.604536039627|76.975599058245|76.549470837998|76.549470837998|76.549470837998||76.549470837998|76.549470837998|76.549470837998|76.549470837998|76.549470837998|76.549470837998|76.549470837998|76.549470837998|-80.418115816622|-80.418115816622||-80.418115816622|-80.418115816622|-80.418115816622|-81.284573672114|-81.913116552578|-81.913116552578|-82.400682769601|-83.154281446454|-83.154281446454|-83.173091275954|-83.829547625409|-83.839455877182|-83.839455877182|-83.839455877182|-83.839455877182|-85.198282968597||81.31205777767|81.31205777767|81.31205777767|81.31205777767|81.31205777767|81.31205777767|81.31205777767|81.205618006683|80.605687148811|80.428537800843|79.865075909357|79.06095402689|78.431678736298|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-82.758935689285|-84.34312115704|-84.454581589555|-84.818981747997|-85.90655793655|82.564025283261|82.564025283261|82.564025283261|82.564025283261|82.564025283261|82.564025283261|82.564025283261||82.564025283261|81.456419388899|80.926020322518|80.54566691534|80.54566691534|80.54566691534|79.224630601055|78.801531746263|78.34281428906|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784||77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|77.166948526784|76.955496701581|76.942113048487|76.942113048487|76.942113048487|76.942113048487|76.942113048487|76.942113048487|76.942113048487|76.942113048487|76.942113048487||76.942113048487|76.942113048487|76.942113048487|76.942113048487|76.942113048487|76.595125762018|76.020147590946|76.020147590946|76.020147590946||76.020147590946|76.020147590946|76.020147590946|76.020147590946||76.020147590946|76.020147590946|76.020147590946|76.020147590946|76.020147590946|76.020147590946
00404|7968|/equities/the-progressive|SnP500/R1000VALUE||254.89925085186||254.21528123352|251.24976553887|250.02673498752|250.02673498752|247.39621177638|247.39621177638|247.39621177638|247.39621177638|247.39621177638|247.39621177638|247.39621177638|246.10933496879|246.10933496879|244.63122179691|241.26717040477|240.43185644611|-254.1221418206|-254.1221418206|-254.35093584005|-254.35093584005|-254.35093584005|-256.15048948862|-257.37614744613|-257.93293251935|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|245.10002501095|244.09364702178|244.09364702178|244.09364702178|244.09364702178|244.09364702178|240.85685153484|240.85685153484|240.85685153484|240.85685153484|240.85685153484|240.85685153484|240.85685153484|240.85685153484|240.60705773566||239.10506669386|236.10451509008|234.91890294297|231.73544096663|231.04965310311|227.58294704464|225.5138340847|224.94020863427|224.94020863427|222.28100692843|221.6523480839|221.6523480839|215.46817498146|-226.87047280877|-226.87047280877|-226.87047280877|-226.87047280877|-226.87047280877|-226.87047280877|-226.87047280877|211.21447098864|211.21447098864|211.21447098864|211.21447098864|211.21447098864|211.21447098864|211.21447098864|211.21447098864|211.21447098864|211.21447098864|211.21447098864|211.21447098864|205.30961575839|205.30961575839|205.30961575839|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998||-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998||-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.09577099998|-214.94229000242||-214.94229000242|-216.79837659367|205.08371983826|205.08371983826|205.08371983826|205.08371983826|205.08371983826|205.08371983826|205.08371983826|205.08371983826|205.08371983826|205.08371983826|205.08371983826|203.83468119582|203.83468119582|203.83468119582|203.83468119582|203.83468119582|203.83468119582|203.83468119582|203.83468119582|203.83468119582|203.83468119582|203.83468119582|203.83468119582|202.14585351583|202.14585351583|202.14585351583|202.14585351583|202.14585351583|202.14585351583|202.14585351583|202.14585351583|202.14585351583|202.14585351583|202.14585351583|202.14585351583|202.14585351583|201.0756998022|198.84412574322||198.50763913825|196.64226396894|196.64226396894|196.64226396894|196.64226396894|195.84203812339|195.84203812339|195.71843567666|195.41770681602|192.39078409652|191.75197052934|189.46441804014|187.62491354504|187.23683902465|187.05287988145|186.14069935965|184.39300406958|183.65565790297|183.65565790297|183.65565790297|183.65565790297|183.65565790297|183.65565790297|183.65565790297|182.51295719281|181.42105717279|181.23241656034|181.23241656034||180.96379685632|179.26783228177|175.905918654|174.8789914273|174.8789914273|174.8789914273|174.45915107183|172.97850247944|172.42117796519|172.42117796519|171.35575051417|170.52703969111|170.52703969111|170.52703969111|170.52703969111|170.52703969111|170.52703969111|170.52703969111|163.08665877348|163.08665877348|162.98905723366|162.06242097201|162.06242097201|160.71713376908||160.31125859054|157.92306082814|157.61840590469|157.31545510813|156.66973769087|-163.25025343332|-163.25025343332|-163.25025343332|-163.25025343332||-163.25025343332|-163.25025343332|-163.25025343332|-163.25025343332||-163.25025343332|-163.25025343332|-163.25025343332|-163.25025343332|-163.25025343332|-163.25025343332
00405|7923|/equities/prologis|SnP500/R1000VALUE||-120.67336601486||-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-120.67336601486|-121.4909606959|-121.92495897364|-121.99300997071|-123.86656318564|-124.50184860117|116.87052873601|116.87052873601|116.87052873601|116.87052873601|116.87052873601|116.87052873601|116.87052873601|116.87052873601|116.87052873601|-125.30907361826|-125.30907361826|-125.30907361826|-125.30907361826|-125.91175119436|-126.95638955474|-128.04098207024|-128.88978451123|-129.95025791978|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|123.49080654549|121.46720572996|121.46720572996|121.46720572996|121.46720572996|121.46720572996||121.46720572996|121.46720572996|121.46720572996|121.46720572996|121.46720572996|119.59216638724|118.22768725477|118.22768725477|118.22768725477|118.22768725477|118.22768725477|118.22768725477|118.22768725477|118.22768725477|118.22768725477|118.22768725477|118.22768725477|118.22768725477|118.22768725477|118.22768725477|118.22768725477|118.22768725477|117.61465050471|117.44117238775|117.44117238775|117.44117238775|117.44117238775|117.44117238775|117.44117238775|117.44117238775|117.44117238775|117.44117238775|117.44117238775|114.9763022292|114.3290106765|114.3290106765|112.7247381201|108.9294300069|108.02306233973|108.02306233973|107.27368398873||106.76325995357|106.40139738477|106.40139738477|106.40139738477|106.40139738477|106.40139738477|106.40139738477|106.40139738477|106.40139738477|106.40139738477||106.40139738477|106.40139738477|106.40139738477|106.40139738477|106.40139738477|103.73100202786|102.63666744483|-110.95364071308|-110.95364071308|-110.95364071308|-110.95364071308|-110.95364071308|-110.95364071308|-110.95364071308|-110.95364071308|-112.26598947775||-112.44938085622|105.16826663667|105.16826663667|105.16826663667|105.16826663667|104.27807782154|-110.93087148148|-110.93087148148|-110.93087148148|-110.93087148148|-110.93087148148|-110.93087148148|-110.93087148148|-110.93087148148|-110.93087148148|-110.93087148148|-110.93087148148|-110.93087148148|-111.1181940445|-111.60132195221|-111.60132195221|-111.60132195221|-112.4007341251|-113.13613433126|-113.13613433126|-113.66736941077|-115.23957649577|-119.00786056903|-123.52706824836|-126.47063564257|-127.76125890895|-128.94797565521|-128.94797565521|-131.63317603259|-131.63317603259|-131.63317603259|-132.87902543756|-132.87902543756|-133.23045497922|-133.23045497922||-133.23045497922|-133.23045497922|-133.23045497922|126.83707942507|126.83707942507|126.83707942507|126.83707942507|126.83707942507|126.83707942507|126.83707942507|126.83707942507|126.83707942507|126.83707942507|126.83707942507|126.83314831545|126.80687380509|126.80687380509|126.80687380509|126.80687380509|126.80687380509|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517||-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.36035770517|-134.53037846066|-134.53037846066|-134.61789077526|-134.61789077526|-134.61789077526|-134.61789077526|-134.61789077526|-134.61789077526|126.70228888053|126.70228888053||126.70228888053|126.70228888053|126.70228888053|126.70228888053|126.70228888053|126.70228888053|126.70228888053|126.70228888053|126.70228888053||126.70228888053|126.70228888053|125.95780968141|125.95780968141||125.95780968141|125.95780968141|125.95780968141|125.95780968141|125.95780968141|125.95780968141
00406|8191|/equities/prudential-fin|SnP500/R1000VALUE||123.62389959391||123.34286217221|122.0058772771|122.0058772771|121.33818607684|121.33818607684|121.33818607684|121.33818607684|121.33818607684|121.33818607684|121.33818607684|121.33818607684|121.33818607684|121.33818607684|121.33818607684|121.33818607684|121.33818607684|-126.61757214471|-127.50618715202|-129.50715096698|121.6289645413|121.6289645413|121.6289645413|121.6289645413|121.6289645413|121.6289645413|121.6289645413|121.6289645413|121.6289645413|121.6289645413|121.6289645413|120.62968267108|119.77297945713|117.90997707286|117.08108956989|115.81959256056|115.81959256056|115.81959256056|115.81959256056|115.81959256056|115.25958802943|115.25958802943|115.25958802943|115.25958802943|115.25958802943|114.9422282448|114.9422282448|114.9422282448|114.9422282448|114.39152773118|114.36136604123|-121.22976520944|-121.22976520944|-121.22976520944|-121.22976520944|-121.22976520944|-121.22976520944|-121.83473956241|-122.38748494401|-123.51553536802|114.48423594662|114.48423594662|114.48423594662||114.41248638573|113.06003159883|112.4349480669|111.63937766958|111.63937766958|109.71708518056|-117.1274171301|-117.1274171301|-117.1274171301|-117.1274171301|-117.1274171301|-117.1274171301|-117.1274171301|-117.1274171301|-117.1274171301|-117.1274171301|-117.1274171301|-117.1274171301|-117.1274171301|-117.1274171301|-124.76879474281|121.60235938819|121.60235938819|121.60235938819|121.60235938819|121.60235938819|121.60235938819|121.60235938819|121.60235938819|121.60235938819|121.60235938819|121.60235938819|121.60235938819|120.42929076919|118.84310107506|117.79400290689|115.53580516401|113.96523119148|113.45676931071|113.45676931071|113.45676931071||113.45676931071|113.33413173727|113.33413173727|113.33413173727|113.33413173727|113.33413173727|113.33413173727|113.33413173727|-118.74409730929|-118.74409730929||-118.74409730929|-118.74409730929|-118.74409730929|-119.9762164012|-121.14915806464|-121.14915806464|115.93766633876|115.93766633876|115.93766633876|115.93766633876|115.93766633876|115.93766633876|115.93766633876|115.93766633876|115.93766633876|115.93766633876||115.93766633876|115.93766633876|115.93766633876|115.93766633876|115.93766633876|115.93766633876|115.23185350506|114.21463311611|113.39578621585|113.22586941938|113.05708021831|111.63369342698|110.49966400876|110.33800939735|107.72054305801|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.24926354224|-113.57304993531|-115.75839733661|-115.75839733661|-116.7832226707|-117.8927460725|113.10327758421|113.10327758421|113.10327758421|113.10327758421|113.10327758421|113.10327758421|113.10327758421||113.10327758421|112.08475027735|111.04805830513|110.92487495506|110.92487495506|110.92487495506|109.03208550441|108.82679164661|108.00805778252|107.72177514045|107.72177514045|107.72177514045|106.70113848545|106.18937196675|106.18937196675|105.22541099062|103.52050712892|103.35907516575|103.35907516575|103.35907516575|103.35907516575|102.65886751288|102.65886751288|102.65886751288|102.65886751288|102.28052793461|102.28052793461|102.28052793461||102.28052793461|102.28052793461|102.28052793461|102.28052793461|102.28052793461|102.28052793461|102.28052793461|102.22433136451|102.22433136451|102.22433136451|102.22433136451|102.22433136451|102.22433136451|102.22433136451|102.22433136451|102.22433136451|101.25869844741|101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661||101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661||101.14722593661|101.14722593661|101.14722593661|101.14722593661||101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661|101.14722593661
00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE||89.547252273563||89.536175621885|88.579130902707|87.177819058262|87.177819058262|85.893688622407|84.710125012852|83.772696225353|83.714106577975|-89.040402422544|-89.040402422544|-89.040402422544|-89.040402422544|-89.040402422544|-89.040402422544|-89.040402422544|-89.040402422544|-89.040402422544|-89.066329331527|-92.153012285627|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|87.319595101788|85.977276434848|85.363389137|84.113767335382|83.747239957879|83.471377357984|83.448598421442|83.435931246399|83.214237046373|81.094152053343|81.005283417835|81.005283417835|81.005283417835|80.96781673976|79.523685249446|78.983539352547|77.945868731456|77.945868731456|77.945868731456|77.945868731456|77.945868731456|77.580678777343|77.580678777343||77.580678777343|77.580678777343|77.580678777343|77.580678777343|77.580678777343|77.376863934868|77.221514465934|76.674461738408|76.537457775341|76.292732370415|75.955256714334|75.533716543627|75.533716543627|75.533716543627|75.533716543627|75.533716543627|75.533716543627|75.533716543627|75.533716543627|75.533716543627|75.533716543627|75.533716543627|75.533716543627|73.622216250416|73.622216250416|73.622216250416|73.622216250416|73.622216250416|73.622216250416|73.622216250416|73.622216250416|73.622216250416|73.622216250416|73.622216250416|73.622216250416|73.622216250416|73.622216250416|72.628296138972|72.075883072979|71.710223026471|71.710223026471||71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471||71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471|71.710223026471||71.673494955302|71.673494955302|71.673494955302|71.673494955302|71.310892152526|71.310892152526|71.310892152526|71.108492162203|70.358629011783|70.358629011783|70.309867196252|69.295960431816|68.501068333257|68.221465882846|67.034406672129|66.267674351411|65.828247600878|65.16611327737|65.154217467993|65.154217467993|64.60746504012|64.025648723563|64.025648723563|64.025648723563|64.025648723563|64.025648723563|64.025648723563|64.025648723563|64.025648723563|64.025648723563|64.025648723563|64.025648723563|64.025648723563|64.025648723563|63.999043038655|63.999043038655|63.999043038655|63.999043038655|63.999043038655|63.866998405576||63.866998405576|63.2805528854|62.613389992567|61.915435393488|61.725483346687|61.420625908872|61.420625908872|61.420625908872|61.420625908872|61.420625908872|61.420625908872|61.420625908872|61.420625908872|61.420625908872|61.420625908872|61.420625908872|60.94486176493|60.611510139066|59.078622029179|59.004532958688|59.004532958688|58.33225774944|57.54979761262|57.54979761262|57.54979761262|57.390213673733|57.390213673733|-60.177422268682||-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.177422268682|-60.691023649434|-60.801415988317|-61.321068247295|-61.321068247295|-61.33035517637|-62.189560476321|-62.702012132029||-63.488902275673|-63.715736288886|-63.715736288886|-63.715736288886|-63.715736288886|-63.715736288886|-63.715736288886|-63.715736288886|-63.715736288886||-63.715736288886|-63.715736288886|-63.724151923768|-63.989613138428||-64.187545477597|-64.187545477597|-65.154495543074|-65.156165857341|-65.156165857341|-65.156165857341
00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE||332.28479161774||332.28479161774|325.78755193854|324.03783338495|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-347.1540717658|-351.6173434268|-351.6173434268|-351.81816811148|-352.15276373853|-352.15276373853|-352.15276373853|-352.15276373853|-352.15276373853|-356.68087640327|-361.008226272|-361.008226272|-361.008226272|-361.008226272|-361.008226272|-361.50247899309|-363.84330178648|344.69895569463|344.69895569463|344.69895569463|344.69895569463|344.69895569463|344.69895569463|344.69895569463|344.63863763416|344.63863763416|344.63863763416|344.63863763416|344.63863763416|344.63863763416|342.40859807421|342.40859807421|342.40859807421|341.23607067328|341.23607067328|337.18341450405|336.69577455203|335.45258229652|335.45258229652|328.54999683609|325.65406013112|325.65406013112|324.95339600886|324.29516874248||323.07629867058|321.92888113486|321.92888113486|321.92888113486|321.92888113486|318.21430552256|310.92924714367|306.66129456935|305.70663792754|301.55597641363|297.14720103359|297.1264406734|297.1264406734|292.69158623542|290.67755893274|290.67755893274|290.67755893274|290.67755893274|290.67755893274|290.67755893274|290.67755893274|290.67755893274|290.67755893274|290.67755893274|290.67755893274|290.67755893274|290.67755893274|290.67755893274|290.67755893274|290.67755893274|290.67755893274|290.67755893274|290.67755893274|287.26894975816|284.56274060315|284.20691881252|277.64437241105|276.21068813717|276.21068813717|276.21068813717|276.21068813717||276.21068813717|276.21068813717|276.21068813717|276.21068813717|276.21068813717|276.21068813717|276.21068813717|276.21068813717|275.928974707|273.7360871446||270.91537996264|267.44781213891|267.44781213891|263.3470224395|-280.97946540161|-280.97946540161|-280.97946540161|-280.97946540161|-280.97946540161|-280.97946540161|-280.97946540161|-280.97946540161|-280.97946540161|-280.97946540161|-280.97946540161|-287.66830689426||-288.15476414358|-291.23330233125|275.12708106678|275.12708106678|275.12708106678|275.12708106678|273.95954021526|271.38891817809|266.16103009914|262.02670743437|260.20661414963|-275.46093130414|-275.46093130414|-275.46093130414|-275.46093130414|-275.46093130414|-275.46093130414|-275.46093130414|-275.46093130414|-275.46093130414|-275.46093130414|-275.46093130414|-276.58929433098|-277.07279107883|-277.07279107883|-278.09603943113|-279.92921515839|-283.29522780728|-283.76525623878|-291.17778579482|-293.48287234581|274.86073797082|274.86073797082|274.86073797082|-292.37993870198|-292.37993870198|-292.37993870198|-292.37993870198|-292.37993870198|-292.37993870198||-292.37993870198|-292.37993870198|-292.37993870198|-295.37300046748|275.82358478014|275.82358478014|275.82358478014|275.82358478014|275.82358478014|275.82358478014|275.82358478014|275.82358478014|275.82358478014|275.82358478014|272.38064833156|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188||-292.74938180188|-292.74938180188|-292.74938180188|-292.74938180188|-292.77499208432|-292.77499208432|-292.77499208432|-292.77499208432|-292.77499208432|-292.77499208432|-296.90665488753|-299.41885265281|-300.50440686467|-302.11213189499|-303.46125752546|-306.57750571677|-307.00754276072|-307.00754276072|-307.00754276072|-307.00754276072|-307.00754276072|-307.20044547655|-307.20044547655|-307.20044547655||-307.20044547655|-307.20044547655|292.95855469718|292.95855469718|292.95855469718|292.95855469718|292.95855469718|292.95855469718|292.95855469718||292.28465366381|292.28465366381|288.41460439913|285.33177717254||282.71253371819|279.60559776739|279.42343742004|276.21271929863|273.69411505729|273.35200942041
00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE||-138.12876179824||-138.12876179824|-138.12876179824|-138.12876179824|-138.12876179824|-138.12876179824|-138.12876179824|-138.67861740467|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-139.34834685101|-144.86038562737|-145.02210583001|-145.02210583001|-145.02210583001|-148.33771053188|139.04103441748|139.04103441748|137.81240813503|137.70817700768|135.59247738944|134.10206417105|134.10206417105|134.10206417105|134.10206417105|134.10206417105|134.10206417105|134.10206417105|134.10206417105|134.10206417105|134.10206417105|132.22127186482|132.22127186482|132.22127186482|132.22127186482|132.22127186482|132.21853744303|132.21853744303|132.21853744303|130.42670220043|129.71050695474|128.7550113896|128.06612101964|124.15636110937|124.15636110937|124.15636110937|124.15636110937|124.15636110937|124.15636110937|124.15636110937|124.15636110937||124.15636110937|124.15636110937|124.15636110937|124.15636110937|124.15636110937|121.93817700981|-133.97717316309|-133.97717316309|-133.97717316309|-133.97717316309|-133.97717316309|-133.97717316309|-134.24708633696|-134.24708633696|-134.24708633696|-134.24708633696|-134.24708633696|-134.24708633696|122.23705143533|122.23705143533|122.23705143533|122.23705143533|122.23705143533|122.23705143533|120.22867334774|118.00857266773|116.25738882975|116.25738882975|116.25738882975|116.25738882975|116.25738882975|116.25738882975|113.54487371397|111.91152519597|108.84836137971|107.91207269255|104.2506357147|-112.59556695221|-112.59556695221|-112.59556695221|-112.59556695221||-112.59556695221|-112.59556695221|-116.93284693027|-117.54712966961|-117.54712966961|-117.93292388962|-118.73207892964|-118.73207892964|-118.73207892964|-119.1143295252||-119.1143295252|-119.1143295252|-119.1143295252|-119.1143295252|-119.1143295252|-119.1143295252|-119.1143295252|-119.1143295252|112.3099319181|112.3099319181|112.3099319181|112.3099319181|112.3099319181|112.3099319181|112.3099319181|112.3099319181||112.3099319181|112.3099319181|112.3099319181|112.3099319181|112.3099319181|112.3099319181|112.3099319181|112.3099319181|109.36337653614|109.36337653614|109.27849654596|108.32527842761|108.32527842761|108.32527842761|108.19639124989|108.19639124989|-115.52483836357|-115.52483836357|-115.52483836357|-115.52483836357|-115.52483836357|-115.52483836357|-115.52483836357|-115.52483836357|-115.52483836357|-115.52483836357|-115.63070924641|-115.63070924641|-115.63070924641|-118.98967804248|-119.06575419434|-119.91916727499|-120.23463052594|112.07648916914|112.07648916914|112.07648916914|112.07648916914|112.07648916914|112.07648916914|112.07648916914||112.07648916914|109.98445161927|108.80012505969|108.53597422133|108.18441486899|107.67101775876|106.41120637971|106.41120637971|106.41120637971|106.41120637971|106.41120637971|106.41120637971|106.41120637971|106.41120637971|106.41120637971|106.41120637971|104.76781877642|104.76781877642|104.76781877642|102.45202333801|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417||101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|101.35955191417|99.714247252314|99.714247252314|99.714247252314|99.714247252314||99.714247252314|99.714247252314|99.714247252314|97.876748076313|97.876748076313|97.876748076313|97.876748076313|97.876748076313|97.876748076313||97.876748076313|97.876748076313|97.62055311295|96.900645440072||96.900645440072|96.900645440072|96.900645440072|96.900645440072|96.900645440072|96.900645440072
00410|32533|/equities/pvh|SnP500/R1000VALUE||99.7606865898||99.490760910867|98.465815170752|98.465815170752|96.40597160552|96.40597160552|96.40597160552|96.40597160552|96.40597160552|96.40597160552|96.40597160552|96.40597160552|96.40597160552|96.40597160552|96.40597160552|96.40597160552|93.38108029072|92.129462214955|92.129462214955|-99.563584580328|-99.563584580328|-99.563584580328|-99.563584580328|-99.563584580328|-99.563584580328|-99.563584580328|-101.11009138415|94.395416935809|94.395416935809|94.395416935809|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-100.93448902567|-102.65359535703|-104.40982946299|-105.35927435137|-105.35927435137|-105.35927435137|-106.98419365593||-107.21853492088|-107.21853492088|97.134927404436|97.134927404436|97.134927404436|96.549364766051|94.808180394625|94.614091836584|-102.05053856164|-102.05053856164|-102.05053856164|-102.05053856164|-102.05053856164|-102.05053856164|-102.05053856164|-102.05053856164|-102.05053856164|-102.05053856164|-102.05053856164|-102.05053856164|-104.75309957166|-105.56340875571|-105.56340875571|-105.56340875571|-105.56340875571|-105.56340875571|-105.56340875571|-108.58545822507|-109.96691946784|-109.96691946784|-110.39768912836|-112.24923875508|-112.24923875508|-112.24923875508|-112.24923875508|-112.24923875508|-112.24923875508|-112.24923875508|-112.24923875508|-112.24923875508|-112.24923875508||-112.24923875508|-113.023043502|-114.83143919114|-115.17437233531|-116.4059730592|-119.81941350993|-122.10917340448|-122.10917340448|-122.10917340448|-122.10917340448||-122.84023682574|-122.84023682574|-122.84023682574|-125.52971412848|113.83216001739|113.83216001739|113.83216001739|113.83216001739|113.83216001739|113.83216001739|113.83216001739|113.83216001739|109.55851048617|-117.31926996624|-117.31926996624|-117.31926996624||-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-117.31926996624|-118.50585855285|-118.89650889281|-119.23500750731|-119.76176790777|-119.76176790777|-123.09918970072|-123.81987644078|-123.81987644078|-123.81987644078|-123.81987644078|-124.10912530556|-124.99231950591|-127.80868489819|130.84457070644||130.84457070644|128.45222194786|-139.18522577938|-139.18522577938|-139.18522577938|-139.18522577938|-139.18522577938|-139.18522577938|-139.18522577938|129.13616843966|129.13616843966|129.13616843966|129.13616843966|129.13616843966|129.13616843966|129.13616843966|129.13616843966|129.13616843966|129.13616843966|128.524716771|128.524716771|128.524716771|128.524716771|126.8334908092|126.16610639227|124.86900242316|120.20689503662|120.20689503662||120.20689503662|119.21355362054|119.21355362054|119.21355362054|119.21355362054|116.74505996833|115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814||115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814|115.5243895814||115.5243895814|115.33209644923|114.625106352|113.14178712438||112.273747498|112.273747498|112.26444102018|111.85104678173|109.62922205416|108.26635693938
00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE||-73.325818851204||-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.325818851204|-73.375355008147|-73.993729329663|-74.188639667914|-74.919022696201|-75.468354482324|-77.679842704834|-79.256492131619|-81.594994749922|-83.709995285557|-84.121017334254|-84.121017334254|-85.148904877008|-86.46378546854|-87.695037324121|-90.280043556613|-107.65976900781|-107.80644139788|-107.80644139788|-108.38799529099|-108.54277181652|-108.86196761691|-108.96616608784|-108.96616608784|-108.96616608784|-108.96616608784|-108.96616608784|-108.96616608784|-108.96616608784|-108.96616608784|-108.96616608784|-108.96616608784|-109.60740298348|-110.63605729569|-110.63605729569|-110.63605729569|-110.63605729569|-111.72059875731|-111.72059875731|-111.72059875731|-111.72059875731|-112.29774502848|-112.29774502848|-112.29774502848|-112.29774502848|-112.29774502848|-113.04832997956|-114.47375112814|-115.02319074551|-115.02319074551|-115.02319074551|-115.02319074551|-117.60609908545|-118.0114162812|-118.29861883349|-118.29861883349|-118.29861883349||-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.29861883349|-118.94651682318|-119.17613392341|-123.2512599149|-128.96254085597|118.56746814391|118.56746814391|118.56746814391|118.56746814391|118.56746814391|118.56746814391|118.56746814391|118.56746814391|118.56746814391|118.56746814391|118.56746814391|118.56746814391|115.76440501369|114.40765982691|114.40765982691|113.18323549765|111.25646434028|111.25646434028|109.25375958048||109.25375958048|109.25375958048|107.56195556414|105.71890409072|105.71890409072|105.71890409072|105.71890409072|105.71890409072|105.71890409072|105.71890409072||105.71890409072|103.77322766604|103.37692215511|101.52852368431|99.407252047646|94.587497205853|-103.38506378494|-103.38506378494|-103.38506378494|-103.38506378494|-103.38506378494|-103.38506378494|-103.38506378494|-103.38506378494|-103.68840349341|-104.97060665058||-104.97060665058|-104.97060665058|-104.97060665058|-104.97060665058|-106.4862285606|-106.76969443338|-106.77491635627|-106.77491635627|-106.77491635627|-106.77491635627|-106.77491635627|-106.77491635627|-107.04852029291|-108.11502458218|-108.22225148549|-109.04528339561|-112.14030952648|109.43915138476|109.43915138476|108.82072576144|107.23747310217|-114.78450082865|-114.78450082865|-114.78450082865|-114.78450082865|-114.78450082865|-117.48361454106|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472||-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-119.23351116472|-121.60834651847|-121.96982909198|-124.42814075677|-124.55483645038|-124.55483645038|-124.55483645038|-124.55483645038|-124.55483645038|-124.55483645038|-124.55483645038|113.4940743067|110.35480124179|108.06198417197|108.06198417197|108.06198417197|107.29887042057|106.34318579581|105.77354437966|105.77354437966|105.77354437966||105.77354437966|105.77354437966|104.51538216684|104.51538216684|104.51538216684|104.34458644758|102.9712120468|100.46912049525|98.676774016934|-108.22600729267|-108.22600729267|-108.22600729267|-108.22600729267|-109.24778686409|100.36624620715|100.36624620715|100.36624620715|100.36624620715|100.36624620715|-107.403495864|-107.403495864|-107.403495864|-107.403495864|-108.9977723006||-110.39356207686|-110.39356207686|-110.39356207686|-110.39356207686|-110.39356207686|-110.39356207686|-110.39356207686|-113.71895572694|108.62375937001||108.62375937001|108.62375937001|108.12273693632|107.42028745624||105.67531430955|105.64141118892|105.64141118892|105.64141118892|105.64141118892|105.64141118892
00412|19695|/equities/quanta-services|SnP500/R1000VALUE||323.40925689971||322.16602674281|322.16602674281|317.1937413299|317.10989433791|314.06988754831|305.7081849902|304.57220239727|304.57220239727|304.57220239727|304.57220239727|304.57220239727|304.57220239727|304.57220239727|299.41967868903|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|298.04965845|294.90700382523|294.90700382523|292.74297203389|292.74297203389|292.74297203389|290.70027317425|290.70027317425|290.70027317425|290.70027317425|284.38141891052|283.3309473626|277.19029790415|277.19029790415|277.19029790415|277.19029790415|277.19029790415|277.19029790415|277.19029790415|273.4508915108|270.43350094353|263.10943972838|261.36381432493|254.59895724146|252.12701690295|248.58507249199|-270.4360149162|-270.4360149162|-270.4360149162|-270.4360149162|-272.4301931347|-274.08104345153|-275.72671447143|251.61315606933|251.61315606933||251.61315606933|250.75889769409|250.75889769409|250.75889769409|250.75889769409|247.55738693712|245.2571090751|244.85289341135|242.57878320662|240.91217211037|240.91217211037|240.91217211037|-267.07760093463|-267.07760093463|-267.07760093463|-267.07760093463|-267.07760093463|-267.07760093463|-267.07760093463|-267.07760093463|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484|-270.37322265484||-270.37322265484|-270.37322265484|-275.1919948986|-282.86444732115|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536||262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536|262.47456029536||262.10563292637|257.66747978147|252.35342330863|250.33267635692|250.20842138342|250.20842138342|250.20842138342|250.20842138342|250.20842138342|250.20842138342|250.20842138342|247.77269496975|247.45959336151|247.45959336151|244.32774474855|-264.09364668999|-264.09364668999|-264.09364668999|-264.09364668999|-264.09364668999|-264.09364668999|-264.09364668999|-264.09364668999|-264.09364668999|-264.09364668999|-264.09364668999|-265.25042224413|-265.25042224413|248.04376324114|248.04376324114|248.04376324114|248.04376324114|248.04376324114|248.04376324114|248.04376324114|248.04376324114|248.04376324114|248.04376324114|248.04376324114|248.04376324114||248.04376324114|247.45557264152|245.34676290952|243.18956406277|243.18956406277|239.92137011071|234.3773525929|231.08127517753|231.08127517753|229.68218989336|229.68218989336|229.68218989336|229.68218989336|229.68218989336|229.68218989336|229.68218989336|227.3277845731|227.3277845731|227.3277845731|224.98086869613|223.15430384097|221.81477706098|221.54767149978|218.75574577178|216.65916027322|211.44240616974|198.90661322281|198.90661322281||198.90661322281|198.47568519033|196.66462469184|196.66462469184|196.66462469184|194.58407675292|-208.9286103829|-208.9286103829|-208.9286103829|-208.9286103829|-208.9286103829|-208.9286103829|-208.9286103829|-209.35233267435|-209.35233267435|-209.35233267435|-209.35233267435|-209.35233267435|-210.66093231449|-211.10643322391|-211.10643322391|-211.10643322391|-211.10643322391|-211.66260351177||-211.66260351177|-211.66260351177|-211.66260351177|-211.66260351177|-211.66260351177|-211.66260351177|-213.48786983486|-216.01985740657|205.92137169027||205.92137169027|205.92137169027|204.87908349841|204.87908349841||204.87908349841|204.87908349841|204.87908349841|204.87908349841|203.00676585137|202.3291830586
00413|8198|/equities/quest-diag|SnP500/R1000VALUE||155.04260801869||155.04260801869|155.04260801869|155.04260801869|155.04260801869|152.9605224479|152.9605224479|152.9605224479|152.9605224479|152.9605224479|152.9605224479|152.9605224479|152.9605224479|152.37252467084|149.30057994975|149.03064694748|149.03064694748|149.03064694748|149.03064694748|149.03064694748|149.03064694748|149.03064694748|149.03064694748|149.03064694748|149.03064694748|149.03064694748|147.90988292016|146.09986940267|-155.84714965689|-155.84714965689|-155.84714965689|-155.84714965689|-155.84714965689|-155.84714965689|-155.84714965689|-155.84714965689|-155.94147764444|-155.94147764444|-156.36609105269|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092|150.40984300092||149.69260018087|148.7123242773|147.48758839649|146.92481237628|146.92481237628|145.34034650831|144.91618345081|143.67933313382|142.69980482422|142.69980482422|141.03644492188|-151.20678782016|-151.20678782016|-151.20678782016|-151.20678782016|-151.20678782016|-151.20678782016|-151.20678782016|-151.20678782016|-151.20678782016|-151.20678782016|-151.20678782016|-151.20678782016|-151.20678782016|-151.20678782016|-151.20678782016|-151.20678782016|-151.20678782016|-151.20678782016|141.72832308261|141.72832308261|141.72832308261|141.72832308261|138.87812434797|138.12514508173|137.49821401089|135.60745584137|-142.97735040297|-142.97735040297|-142.97735040297|-142.97735040297||-142.97735040297|-142.97735040297|-142.97735040297|-142.97735040297|-142.97735040297|-142.97735040297|-142.97735040297|-142.97735040297|-142.97735040297|-142.97735040297||-142.97735040297|-143.29872531483|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829||137.27096434829|137.27096434829|137.27096434829|137.27096434829|137.27096434829|135.46663105485|133.90703468849|132.23450173857|132.13160415346|132.13160415346|130.62203487483|129.30681487286|128.93646358079|128.80941124379|128.80941124379|128.80941124379|128.80941124379|128.80941124379|128.80941124379|128.58824200563|128.55363078346|128.55363078346|128.55363078346|128.15403742514|-132.78602091589|-132.78602091589|-132.78602091589|126.30914353327|126.30914353327|126.30914353327|126.30914353327|126.30914353327|126.30914353327|126.30914353327|126.30914353327|126.30914353327|126.30914353327|126.30914353327|126.30914353327|126.30914353327||126.06849044116|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-131.29145322069|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367||-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-133.8037810959|-134.4575182241|-135.92751675643|-136.17750698767|-136.59847584056|-136.59847584056|-136.59847584056|-136.59847584056|-137.46005270534|-139.14062439129|-140.48958096157|-140.79786136029|-141.69634203702|-141.69634203702||-142.77648793095|135.6193559949|135.6193559949|135.6193559949|134.8228371605|134.8228371605|134.70252289014|134.70252289014|134.70252289014||134.70252289014|134.70252289014|134.70252289014|134.70252289014||134.70252289014|134.70252289014|134.70252289014|134.70252289014|134.70252289014|134.70252289014
00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE||209.59994971818||206.96110288375|203.21789192351|201.62773751321|-219.3669926801|-219.3669926801|-219.3669926801|-220.4733163161|-224.28701795946|-226.5572434996|209.29775965494|209.29775965494|209.29775965494|209.29775965494|209.29775965494|209.29775965494|193.07528986183|192.83246049703|192.83246049703|192.83246049703|192.83246049703|192.83246049703|192.83246049703|192.83246049703|192.83246049703|192.83246049703|192.83246049703|192.83246049703|192.83246049703|192.83246049703|191.53217453229|191.3473642744|191.3473642744|191.3473642744|188.71207453557|186.47831897057|186.47831897057|186.47831897057|186.47831897057|186.47831897057|186.47831897057|186.47831897057|186.47831897057|186.47831897057|186.47831897057|184.19118520195|178.79659717806|177.37604255949|174.99391301776|174.28926931371|174.28926931371|172.67251762803|171.60752385916|168.6705811163|166.82508856943|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988||-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-176.36593933988|-179.92468347471|-180.89115766734|-180.89115766734|-181.69462007119|-185.88412581051|-185.88412581051|170.21644675763|170.21644675763|170.21644675763|169.6304949393|-180.19032113771|-180.19032113771|-180.19032113771|-180.19032113771||-181.01619357776|-184.04132779121|-186.13145283122|174.11537694775|174.11537694775|174.11537694775|174.11537694775|174.11537694775|174.11537694775|174.11537694775||174.11537694775|174.11537694775|174.11537694775|174.11537694775|174.11537694775|172.56986605726|172.56986605726|172.56986605726|172.56986605726|172.56986605726|172.56986605726|172.56986605726|172.56986605726|170.87354434423|166.49282925319|163.05092379993||157.72809122675|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-169.95070773131|-170.33328131577|-172.15238470968|-172.15238470968|-174.39770365272|-174.39770365272|-178.05883376371|-179.62204114343|-181.68255002129|-185.24921414177|-185.64218560104|-186.56632106442|-187.67202279456|-189.12252275025|178.49690858019||178.49690858019|178.49690858019|178.49690858019|178.49690858019|178.49690858019|178.49690858019|-190.38543621978|-190.38543621978|-190.38543621978|-190.38543621978|-190.38543621978|-190.38543621978|-190.38543621978|-190.38543621978|-191.70270280795|176.98367393057|176.98367393057|176.98367393057|176.98367393057|176.98367393057|176.98367393057|176.98367393057|176.98367393057|176.98367393057|176.98367393057|174.19540074182|171.11106674221|168.33739505373||168.15904697404|165.3555069392|163.5908954713|163.5908954713|163.5908954713|160.08988656967|155.77431922454|138.28908905594|138.28908905594|137.17817006835|137.17817006835|137.17817006835|137.17817006835|137.17817006835|-145.58022096872|-145.58022096872|-145.58022096872|-145.58022096872|-145.58022096872|-145.58022096872|-145.58022096872|-145.58022096872|-146.01734908127|-146.01734908127||-148.4084436949|138.44004098047|138.44004098047|138.44004098047|138.44004098047|138.44004098047|138.44004098047|138.44004098047|138.44004098047||138.44004098047|138.44004098047|138.44004098047|138.44004098047||138.44004098047|138.44004098047|137.58282514269|136.29812500935|133.43485803583|132.96451589771
00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE||33.485127849654||33.485127849654|33.485127849654|33.485127849654|33.045534581407|33.045534581407|32.45392594786|31.64798592478|31.64798592478|31.64798592478|31.64798592478|31.64798592478|31.64798592478|31.251097667548|30.209550844666|30.025613346625|29.322071648228|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-31.857752787568|-32.433613763361|-32.499571678935|-32.567301827337|30.015259629018|30.015259629018|30.015259629018|30.015259629018|30.015259629018|30.015259629018|30.015259629018|29.303622013471|29.038956595947|28.980664950356|28.980664950356|28.980664950356|28.980664950356|28.980664950356|28.980664950356|28.8757389185|28.073381414773|28.073381414773|-30.005675410999|-30.005675410999|-30.005675410999|-30.005675410999|-30.005675410999|-30.005675410999|-30.005675410999|-30.330194684943|-30.559105896377|-30.572895393794|-31.06988351657|28.502328483806||28.502328483806|28.502328483806|28.502328483806|28.502328483806|28.502328483806|28.502328483806|28.502328483806|28.502328483806|28.502328483806|28.502328483806|-31.219737288152|-31.219737288152|-31.219737288152|-31.219737288152|-31.219737288152|-31.219737288152|-31.219737288152|-31.219737288152|-31.219737288152|-31.219737288152|-32.966374658649|-33.812082263171|-34.167230301359|-34.167230301359|-34.177478663632|-34.434143137611|-34.568491485027|-35.157646749578|-35.157646749578|-35.157646749578|-35.157646749578|-35.895494882886|-35.923424962366|-35.923424962366|-35.923424962366|-35.923424962366|-35.923424962366|-35.923424962366|-36.164362222182|-36.304837994595|-36.304837994595||-36.304837994595|-36.304837994595|-36.304837994595|-36.411210383331|-36.569122461649|-36.797477613364|-36.797477613364|-36.797477613364|-36.797477613364|-37.126084312769||-37.522593587606|-38.088713851205|-39.154407123703|35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547||35.575669322547|35.575669322547|35.575669322547|35.575669322547|35.575669322547|-37.990213443434|-37.990213443434|-37.990213443434|-37.990213443434|-37.990213443434|-37.990213443434|-37.990213443434|-37.990213443434|-37.990213443434|-37.990213443434|-37.990213443434|-37.990213443434|-38.031436127199|35.088957803401|35.088957803401|35.088957803401|35.088957803401|34.537732249004|34.157094828015|34.157094828015|34.157094828015|34.157094828015|34.157094828015|34.157094828015|34.157094828015|34.157094828015|34.045796861037|34.045796861037|33.941997622764|33.289440896021|33.109464429909|33.109464429909|32.930794794354|32.579491596524|32.268881882897||32.228373092271|31.360960291378|31.360960291378|31.360960291378|30.79162502129|30.70680406181|30.578696206059|30.578696206059|30.578696206059|30.578696206059|30.578696206059|30.578696206059|30.578696206059|30.578696206059|30.578696206059|30.219384885327|29.970425420884|29.83547380885|29.754415707682|29.375833477164|29.375833477164|29.375833477164|29.375833477164|29.375833477164|29.375833477164|29.375833477164|29.375833477164|27.764537349436||27.596429841489|-30.475825414462|-30.475825414462|-30.475825414462|-30.475825414462|-30.475825414462|-30.475825414462|-30.475825414462|-30.773858811878|-30.773858811878|-31.161787115229|-31.58420804992|-31.761628015088|-31.761628015088|-31.761628015088|-31.853633056138|-31.853633056138|-31.853633056138|-31.853633056138|-31.853633056138|-31.853633056138|-31.99237043113|-32.154855110585|-32.36923574133||-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133||-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133||-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133|-32.36923574133
00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE||161.81570442069||161.39188901968|158.43209735097|157.78954115114|155.88227367623|154.68808810163|153.43683439332|153.43683439332|152.78548395455|152.67918504723|152.67918504723|152.67918504723|152.32631804157|152.29935674324|149.94655608137|149.94655608137|149.94655608137|142.1813748236|142.1813748236|142.1813748236|142.1813748236|142.1813748236|141.17147878756|139.59278418344|138.27809443054|138.27809443054|131.14515214852|131.14515214852|131.14515214852|131.14515214852|129.8968317872|127.36147677962|125.95330373517|123.43895151076|121.5855064597|121.28444716547|121.28444716547|120.23686440521|120.23686440521|120.23686440521|119.25845132247|119.25845132247|119.25845132247|119.25845132247|119.25845132247|119.25845132247|119.25845132247|118.82580276055|118.82580276055|117.19122542853|116.22446992126|115.67691397366|114.46812200212|113.43194461519|113.43194461519|113.43194461519|113.43194461519|113.43194461519|113.43194461519|113.43194461519|113.43194461519|113.43194461519|113.03957380697||113.03957380697|111.97841956268|111.94824056769|111.70137903585|111.16625216155|-117.8925363056|-117.8925363056|-117.8925363056|-117.8925363056|-117.8925363056|-117.8925363056|-117.8925363056|-117.8925363056|-117.8925363056|-117.8925363056|-117.8925363056|-117.8925363056|-117.8925363056|-117.8925363056|-117.8925363056|-120.35836977342|109.02649956837|109.02649956837|109.02649956837|109.02649956837|109.02649956837|106.22666805204|-117.94188969704|-117.94188969704|-117.94188969704|-118.78598672121|-120.98491825548|-120.98491825548|-124.34685309162|-124.5886220104|-124.5886220104|-124.5886220104|-124.5886220104|-124.5886220104|-125.13846854441|117.95478865974||117.95478865974|117.95478865974|117.95478865974|116.48920872336|115.60245272987|115.42854955027|115.42854955027|115.42854955027|-122.09199139139|-122.09199139139||-122.09199139139|-122.09199139139|-122.09199139139|-123.51121262997|-124.35810486438|-124.35810486438|-125.67289370036|-126.16635870872|-126.16635870872|-126.16635870872|-126.16635870872|-127.78595198457|-128.08217322898|-128.27496615251|-128.27496615251|-128.96778212435||-128.96778212435|-128.96778212435|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.07906707241|-129.90508556898|-129.90508556898|123.757750462|123.757750462|123.757750462|123.757750462|123.757750462|123.757750462|123.757750462|122.8619458394|122.50968151386||122.50968151386|120.88525412143|120.77533847389|120.77533847389|120.59148715931|119.17692782037|116.76325211649|116.20416964563|116.08882995896|116.08882995896|116.08882995896|116.08882995896|116.08882995896|116.08882995896|116.08882995896|116.08882995896|115.48657556586|115.48657556586|115.40674957758|114.56277339259|114.56277339259|114.22391750856|113.15462846274|112.91253414266|112.91253414266|111.74948395747|111.34634240624|111.34634240624||111.34634240624|110.58426828911|108.79764911343|108.79764911343|108.79764911343|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.16060516827|107.16060516827|107.16060516827|107.16060516827|107.16060516827||107.16060516827|107.16060516827|107.16060516827|107.16060516827|107.16060516827|107.16060516827|107.16060516827|107.16060516827|107.16060516827||107.16060516827|107.16060516827|106.99457584218|106.99457584218||106.99457584218|106.99457584218|106.99457584218|106.53064045195|104.65099000141|104.1720577896
00417|8235|/equities/united-tech|SnP500/R1000VALUE||118.51056746128||118.51056746128|118.51056746128|118.51056746128|118.51056746128|118.51056746128|118.51056746128|118.51056746128|118.51056746128|118.51056746128|118.51056746128|118.51056746128|118.51056746128|118.51056746128|-124.18061455534|-124.18061455534|-124.18061455534|-124.18061455534|-124.68623997156|-126.19804675253|120.45092212446|120.45092212446|120.45092212446|120.45092212446|120.45092212446|120.45092212446|120.45092212446|120.45092212446|120.45092212446|120.45092212446|120.45092212446|120.20080071624|120.20080071624|119.33620360306|119.33620360306|119.33620360306|119.33620360306|119.33620360306|119.33620360306|118.69663035138|118.69663035138|118.69663035138|116.45236573466|-123.81845590631|-123.81845590631|-123.81845590631|-123.81845590631|-123.81845590631|-123.81845590631|-123.81845590631|-123.93995202427|-124.10009597707|118.10542729048|118.10542729048|118.10542729048|118.10542729048|118.10542729048|118.10542729048|118.10542729048|118.10542729048|118.10542729048|118.10542729048|118.10542729048||118.10542729048|116.97047564882|116.0599719937|114.59663348014|114.57598574752|113.86887193382|113.25956396652|113.25956396652|113.25956396652|113.25956396652|112.73451884139|112.65630725079|111.4967757668|111.21938017616|111.21938017616|111.21938017616|111.21938017616|111.21938017616|111.21938017616|111.21938017616|111.21938017616|111.21938017616|111.21938017616|109.58097668499|108.05151688427|108.05151688427|106.19668300252|99.909649187773|99.663256937683|99.663256937683|99.663256937683|99.663256937683|99.602508234118|-104.90011735004|-104.90011735004|-104.90011735004|-104.90011735004|-104.90011735004|-104.90011735004|-104.90011735004|-104.90011735004||-105.16255928609|-105.16255928609|-105.67069202702|-105.67069202702|-106.41693454663|-106.41693454663|-107.16539209065|-108.08830568131|-108.08830568131|-108.08830568131||-108.08830568131|-108.08830568131|-108.43923655413|104.57051743853|104.57051743853|104.57051743853|104.57051743853|104.57051743853|104.28613164014|103.9892582053|103.65723166275|103.65723166275|102.74914439308|102.58761375786|102.58761375786|102.58761375786||102.58761375786|102.56290063197|102.55003882613|102.55003882613|102.55003882613|102.55003882613|102.55003882613|102.55003882613|102.55003882613|102.55003882613|102.08281995153|100.85869027614|99.497378895016|98.724892904727|97.806822991336|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|97.802919539688|96.527689360775|94.859380085377|94.537291835743|94.537291835743|94.08606819336||94.08606819336|93.020618271214|92.122752533337|91.697914717353|90.843106805755|90.843106805755|90.843106805755|90.562203261006|88.98184463354|88.3674895186|88.3674895186|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844||88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|88.187161311844|87.951033755393|87.951033755393|87.951033755393|87.306852098142|87.12372350233|86.352465200614|86.176812713764|86.176812713764|85.69896143611|85.452013117979|85.452013117979|82.751867987221|82.751867987221|82.751867987221|82.751867987221|82.751867987221||82.751867987221|82.329592253329|82.329592253329|82.023663159585|82.023663159585|82.023663159585|82.023663159585|82.023663159585|80.948238183366||80.332370382899|80.332370382899|79.790189961983|79.655194688977||79.655194688977|79.655194688977|79.655194688977|79.655194688977|79.655194688977|79.655194688977
00418|39285|/equities/realty-income|SnP500/R1000VALUE||-59.496250998879||-59.496250998879|-59.496250998879|-59.496250998879|-59.496250998879|-59.496250998879|-59.496250998879|-59.496250998879|-59.496250998879|-59.496250998879|-59.704724722333|-60.453493072976|-60.453493072976|-60.453493072976|-60.453493072976|-60.453493072976|-60.830270081085|-61.650298097974|-62.371961214962|-62.371961214962|-62.905467566321|-63.647185176026|-63.966873426582|-64.772637123692|-65.415151749306|61.49310673814|61.49310673814|61.49310673814|61.49310673814|61.433729480163|61.129854653666|61.129854653666|60.461465495692|60.461465495692|60.461465495692|60.461465495692|60.461465495692|60.461465495692|60.461465495692|60.461465495692|60.461465495692|60.461465495692|60.461465495692|60.402965725162|60.402965725162|60.402965725162|60.402965725162|60.402965725162|60.402965725162|60.402965725162|60.402965725162|60.402965725162|60.402965725162|60.402965725162|60.271158735887|60.271158735887|60.271158735887|60.271158735887|60.087561012971|60.087561012971|60.087561012971|60.035643658889|59.456991079196||59.456991079196|59.456991079196|59.456991079196|59.353546013153|59.142827843866|58.324808808654|57.965900337795|57.827084756314|57.827084756314|57.560605393979|57.186153974675|57.186153974675|57.186153974675|57.186153974675|57.123291710929|57.123291710929|57.123291710929|57.123291710929|56.163101756921|56.007999966742|56.007999966742|56.007999966742|56.007999966742|56.007999966742|55.568610268833|55.384742585128|55.384742585128|55.384742585128|55.384742585128|55.384742585128|55.384742585128|55.384742585128|54.695272700991|53.940578744374|53.663697240046|53.333554370857|52.444227333043|51.462823812594|51.462823812594|51.462823812594|51.462823812594||51.462823812594|51.462823812594|51.462823812594|51.462823812594|51.462823812594|51.462823812594|51.462823812594|51.462823812594|51.462823812594|51.462823812594||51.462823812594|51.462823812594|51.462823812594|51.462823812594|51.462823812594|51.462823812594|51.462823812594|51.462823812594|51.462823812594|51.462823812594|51.18814017202|-53.664705898586|-53.664705898586|-53.664705898586|-53.664705898586|-54.806487133256||-54.806487133256|-55.423319554055|53.252289589879|53.252289589879|53.173656685084|53.055818864143|53.055818864143|53.055818864143|52.895302550337|52.895302550337|52.894668048075|52.894668048075|52.894668048075|52.894668048075|52.894668048075|52.682808180044|51.863119199751|51.735028121694|51.735028121694|51.735028121694|51.281335457413|50.774618607447|-53.789068608803|-53.789068608803|-53.789068608803|-53.789068608803|-53.789068608803|-53.789068608803|-53.867298979806|-54.5514417172|51.705482696503|51.705482696503|51.705482696503|51.705482696503|-54.307575549044|-54.307575549044|-54.307575549044|-54.307575549044|-54.307575549044|-54.307575549044||-54.307575549044|-54.307575549044|-54.307575549044|-54.307575549044|-54.307575549044|-54.307575549044|-54.307575549044|-54.307575549044|-54.307575549044|-54.307575549044|-54.307575549044|-54.376945957112|-54.376945957112|-54.376945957112|-54.376945957112|-54.376945957112|-54.376945957112|-54.376945957112|-54.376945957112|-54.376945957112|-54.576209238797|-54.576209238797|-54.576209238797|-54.576209238797|-54.576209238797|-54.576209238797|-54.576209238797|-54.576209238797||-54.576209238797|-54.576209238797|-54.576209238797|-54.767453912927|-55.928977070068|-56.089419746636|-56.642701255214|-56.862540036251|-56.862540036251|-56.862540036251|-57.982822398135|-58.047581544396|-58.065560346763|-58.065560346763|-58.065560346763|-58.773960543916|-58.931312403464|-59.272978929561|-59.272978929561|-59.457506620199|-59.457506620199|-59.975562479|56.26730184021|56.26730184021||56.26730184021|56.26730184021|56.26730184021|56.200335708618|55.494209174473|55.494209174473|55.494209174473|55.494209174473|55.494209174473||55.494209174473|55.494209174473|54.995789929848|54.647072780497||54.647072780497|54.647072780497|54.647072780497|54.647072780497|54.647072780497|54.647072780497
00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE||73.042057717087||72.692287776473|71.538909138098|71.538909138098|71.538909138098|71.538909138098|70.844342113484|70.588487863199|70.588487863199|70.588487863199|70.412984647447|70.412984647447|70.314242409696|70.314242409696|70.088043476729|69.89806264457|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.814362448639|-73.835273356822|-73.835273356822|-73.835273356822|-73.835273356822|-74.215301932656|-74.503668508886|-75.144631608723|-75.17449213604|-75.17449213604|-75.17449213604|-75.17449213604|-75.709270983188|-75.709270983188|-75.709270983188|-75.709270983188|71.614133288016|71.614133288016|71.614133288016|71.614133288016|71.614133288016|71.614133288016|71.614133288016|71.614133288016|70.543748087176|70.543748087176|70.543748087176|70.283828305413|69.646696672626||69.550770452495|68.769747710753|68.635196024101|68.446570533196|68.446570533196|68.17896900539|67.62552240562|67.358363450364|67.006512232175|66.555013201358|66.494337720786|66.494337720786|66.215377245914|65.989816881013|65.989816881013|65.989816881013|65.989816881013|65.989816881013|65.989816881013|65.989816881013|65.989816881013|64.317853954978|63.966501902151|63.937055713484|63.937055713484|63.937055713484|63.937055713484|63.937055713484|63.937055713484|63.60583188383|63.60583188383|63.60583188383|63.025368980216|62.123191943486|61.597433212421|61.323812832458|60.836458168674|59.706621340302|59.62164083834|59.62164083834|59.62164083834||59.62164083834|59.62164083834|59.62164083834|59.62164083834|59.62164083834|59.62164083834|59.62164083834|59.62164083834|59.126995984295|59.126995984295||59.126995984295|59.126995984295|59.126995984295|59.126995984295|59.126995984295|59.126995984295|59.126995984295|59.126995984295|59.126995984295|59.126995984295|59.126995984295|59.008884579583|57.935429633374|57.762756122135|57.762756122135|57.762756122135||57.762756122135|57.762756122135|57.762756122135|57.762756122135|57.762756122135|57.762756122135|57.546395581059|57.412661544805|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.419612312322|-60.437066819938|-61.336892513915|-61.336892513915|-61.465971209919|-61.653677544585|-61.653677544585|-61.653677544585|-61.653677544585|-62.028737718462|-62.028737718462|-62.028737718462|-62.028737718462||-62.028737718462|-62.028737718462|-62.028737718462|-62.258960363905|-62.258960363905|-62.258960363905|-62.258960363905|-62.258960363905|-62.258960363905|-62.258960363905|-62.858289954442|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.435448531449|-63.59785836163|-63.59785836163|-63.59785836163|-63.59785836163||-63.59785836163|-63.59785836163|-63.59785836163|-63.59785836163|-64.793281566249|-64.793281566249|-65.087898379416|-65.087898379416|-65.087898379416|-65.087898379416|-65.26244268705|-65.26244268705|-65.26244268705|-65.26244268705|-65.26244268705|-65.26244268705|-65.26244268705|-65.26244268705|-65.26244268705|-65.26244268705|-65.26244268705|-65.26244268705|-66.048825267173|-66.580360840004||-67.072823969721|64.102235565356|64.102235565356|64.102235565356|64.102235565356|64.102235565356|64.102235565356|64.102235565356|64.102235565356||64.102235565356|64.05220896422|63.904424235415|63.904424235415||63.904424235415|63.904424235415|63.904424235415|63.904424235415|63.904424235415|63.904424235415
00420|7945|/equities/regions-fin|SnP500/R1000VALUE||26.170829427631||26.170829427631|26.170829427631|26.170829427631|25.525032825373|25.135813946086|24.800904638853|24.765529635618|24.765529635618|24.697810494314|24.629892592826|24.629892592826|24.415714852455|24.351904887229|23.896747829859|23.896747829859|23.896747829859|22.602819034516|22.602819034516|22.602819034516|22.602819034516|22.602819034516|22.597565934447|22.597565934447|22.597565934447|22.597565934447|22.597565934447|22.597565934447|22.597565934447|22.597565934447|22.597565934447|22.597565934447|22.535628103975|22.260697655947|22.074941852657|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621|21.882419988621||21.882419988621|21.571300211999|21.431443840766|21.312986770412|21.312986770412|21.058874040997|-22.304825824053|-22.304825824053|-22.304825824053|-22.304825824053|-22.304825824053|-22.304825824053|-22.304825824053|-22.304825824053|-22.304825824053|-22.304825824053|-22.304825824053|-22.304825824053|-22.304825824053|-22.304825824053|-22.704252076977|20.963563525472|20.963563525472|20.963563525472|20.864677272945|20.864677272945|20.757403036054|20.757403036054|20.757403036054|20.757403036054|20.757403036054|20.757403036054|20.364892690376|19.945991852764|19.690824140977|19.357583273197|19.24620303925|18.860780713913|18.842480496149|18.842480496149|18.842480496149||18.842480496149|18.842480496149|18.842480496149|18.3938669933|18.050199488215|18.050199488215|18.050199488215|18.037818628826|-19.183182948914|-19.183182948914||-19.183182948914|-19.183182948914|-19.183182948914|-19.183182948914|-19.183182948914|-19.183182948914|-19.361315455797|-19.667572567599|-19.737713493456|-19.737713493456|-19.737713493456|-19.737713493456|-19.737713493456|-19.737713493456|-19.737713493456|-20.099368618287||-20.099368618287|-20.273737746651|19.183962383668|19.183962383668|19.183962383668|19.183962383668|19.159243643039|19.159243643039|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.164497779909|-20.354658755627|-20.354658755627|-20.409620030022|-20.626691797751|-20.626691797751|-20.994935648726|19.58890579226|19.58890579226|19.58890579226|19.58890579226|19.58890579226|19.58890579226|19.58890579226|19.58890579226||19.58890579226|19.066284264485|18.771705085878|18.763646689794|18.763646689794|18.763646689794|18.436882645304|18.436882645304|18.436882645304|18.436882645304|18.436882645304|18.436882645304|18.436882645304|18.436882645304|18.436882645304|18.272813857059|17.926096849065|17.926096849065|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758||-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.373576720758|-19.552028744534|-19.626143659834|18.144967980139|18.144967980139|18.144967980139|18.144967980139|17.841076050592|17.710083496121|17.700093811913|17.638436496438|-19.249898872909|-19.249898872909|-19.249898872909|-19.249898872909|-19.249898872909|-19.487666406165||18.256715177262|18.256715177262|18.256715177262|18.256715177262|18.256715177262|18.256715177262|18.256715177262|18.256715177262|18.256715177262||18.256715177262|18.256715177262|18.120517067075|17.935019073619||17.833703448433|17.833703448433|17.833703448433|17.833703448433|17.833703448433|17.833703448433
00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE||209.75163373935||209.64820384966|209.05967606424|207.29963481557|205.60444924712|203.02848088803|203.02848088803|203.02848088803|203.02848088803|203.02848088803|203.02848088803|203.02848088803|202.28128048891|202.28128048891|198.68102882519|198.68102882519|195.68669560899|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-207.0187113403|-208.41035919837|-208.41035919837|-208.41035919837|-208.41035919837|-208.41035919837|-209.11239118337|-209.11239118337|-209.11239118337|-209.11239118337|-209.11239118337|-209.11239118337|-209.11239118337|-209.61572042836|200.18562868682|200.18562868682|200.18562868682|200.18562868682|200.18562868682|200.18562868682|200.18562868682|200.18562868682|200.18562868682|200.18562868682|200.18562868682||200.18562868682|200.18562868682|200.18562868682|200.07305713454|200.07305713454|199.32050855414|199.32050855414|197.42167152581|196.59240748284|194.88434798847|193.86677177891|192.54475072738|190.57305795745|189.60787301512|189.60787301512|189.60787301512|189.60787301512|187.85093970268|-201.53217450111|-201.53217450111|-201.53217450111|-201.53217450111|-201.53217450111|-201.53217450111|-201.53217450111|-201.53217450111|-206.36384562799|198.85104252505|198.85104252505|198.85104252505|198.85104252505|198.85104252505|198.85104252505|196.45449105024|194.85777071581|194.03445454291|192.17089696119|189.92193778566|189.47815939295|189.47815939295|188.79675612715||188.79675612715|188.79675612715|188.79675612715|188.79675612715|188.52086146967|187.91643707419|187.91643707419|186.49381459714|185.05036304793|184.30479164478||184.06145943929|182.39933871483|180.53121458083|-188.22933245296|-188.22933245296|-188.22933245296|-188.22933245296|-188.22933245296|-188.22933245296|-188.22933245296|-188.22933245296|-188.22933245296|-188.22933245296|-188.22933245296|-188.59038173484|-191.24319640053||-191.97744614164|-192.51994002175|-192.55159826093|-192.7884189797|-193.68043308264|-193.9430701645|-193.9430701645|-194.40701881071|-194.52340271066|-194.52340271066|-194.52340271066|-194.52340271066|-194.52340271066|-194.52340271066|-194.52340271066|-194.52340271066|-194.52340271066|-194.52340271066|186.53677588491|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846|186.13225479846||186.13225479846|184.97305976819|184.2072897164|183.86462807301|183.78569989341|182.20077477713|181.83867943308|181.6128725743|180.50097006954|180.36794099757|180.36794099757|180.36794099757|180.36794099757|180.36794099757|180.36794099757|180.36794099757|180.36794099757|180.36794099757|180.36794099757|180.36794099757|180.36794099757|180.36794099757|178.9009648305|178.9009648305|177.6457982573|175.65033102401|174.16276633161|174.16276633161||173.57084493524|171.52394178053|170.77015853083|168.55120538837|168.55120538837|168.55120538837|168.55120538837|168.55120538837|167.58841043548|167.58841043548|167.58841043548|167.0620864596|167.0620864596|167.0620864596|166.07343373983|165.58992688622|164.25814053411|164.25814053411|163.18793145147|162.61881808139|162.5692428891|160.92527604811|160.70524836373|160.49624459591||160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591||160.49624459591|160.49624459591|160.49624459591|160.49624459591||160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591
00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE||-250.7389071946||-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-250.7389071946|-252.2937854666|-259.18441933392|240.68053125876|240.68053125876|240.68053125876|240.68053125876|240.68053125876|240.68053125876|240.68053125876|240.68053125876|240.68053125876|240.68053125876|240.68053125876|240.68053125876|240.68053125876|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-252.26314996923|-255.28139744031|234.69184102501|234.69184102501|234.69184102501|234.69184102501|234.69184102501|234.69184102501|234.69184102501|234.69184102501|234.69184102501|234.69184102501|234.69184102501|234.69184102501|234.69184102501|232.90593369234|231.99714864877|231.62238793006|230.4362226017|230.4362226017|230.35438935046|227.75012943974|227.75012943974|227.75012943974|227.75012943974||225.67013944775|223.46626805365|222.75863296787|214.26182081744|209.94489902637|209.94489902637|209.94489902637|209.94489902637|209.94489902637|209.94489902637|206.81766514405|204.18407784153|200.71396934378|198.00191150096|194.72352003548|194.72352003548|194.72352003548|194.72352003548|194.72352003548|194.72352003548|194.72352003548|194.72352003548|193.85779415315|193.85779415315|193.85779415315|193.85779415315|193.85779415315|193.85779415315|193.19922464364|191.21487971654|191.21487971654|191.21487971654|191.21487971654|190.80180964327|-205.88043895565|-205.88043895565|-205.88043895565|-205.88043895565|-205.88043895565|-205.88043895565|-205.88043895565||-205.88043895565|-205.88043895565|-205.88043895565|-205.88043895565|-205.88043895565|-205.88043895565|-205.88043895565|-209.20215432735|-220.43165919848|205.86360340864||205.86360340864|205.86360340864|205.86360340864|205.86360340864|205.86360340864|205.86360340864|205.86360340864|205.86360340864|205.86360340864|205.86360340864|205.86360340864|205.86360340864|205.86360340864|205.86360340864|205.86360340864|205.86360340864||205.86360340864|205.86360340864|205.86360340864|205.86360340864|205.86360340864|205.86360340864|205.86360340864|204.43427552945|202.15166518956|202.15166518956|202.15166518956|202.15166518956|202.15166518956|202.15166518956|202.15166518956|202.15166518956|198.50796220335|196.86551430527|196.23390132782|196.23390132782|193.31656404995|-192.29550410127|-192.29550410127|-192.29550410127|-192.29550410127|-192.29550410127|-192.91723559538|-193.14081237757|-197.8700676808|-197.98961271548|-197.98961271548|-197.98961271548|-197.98961271548|-197.98961271548|-197.98961271548|-197.98961271548|-197.98961271548|-197.98961271548|-197.98961271548|187.44791951269||187.44791951269|184.99657869438|183.52341938129|182.09323989143|181.5827013091|181.5827013091|179.17411063289|178.78012787606|178.19825738432|178.19825738432|178.19825738432|178.19825738432|177.66262102211|177.66262102211|177.66262102211|177.66262102211|-185.623302551|-185.623302551|-185.623302551|-185.623302551|-185.623302551|-189.34987565753|177.49671456202|177.49671456202|177.49671456202|177.49671456202|177.49671456202|177.49671456202||177.49671456202|177.49671456202|177.49671456202|177.49671456202|177.49671456202|177.49671456202|177.49671456202|177.49671456202|177.49671456202|177.49671456202|177.49671456202|176.53281293295|175.97169809378|175.97169809378|175.97169809378|175.37003421824|170.70641602455|166.06816289352|166.06816289352|166.06816289352|166.06816289352|166.06816289352|166.06816289352|166.06816289352||166.06816289352|166.06816289352|166.06816289352|166.06816289352|164.65568558538|164.65568558538|164.65568558538|164.65568558538|164.65568558538||164.65568558538|164.65568558538|164.12611083303|164.12611083303||164.12611083303|164.12611083303|164.12611083303|162.02445681905|162.02445681905|162.02445681905
00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE||-76.519553447718||-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718|-76.519553447718|72.122039773418|72.122039773418|72.122039773418|72.122039773418|71.804734662669|71.804734662669|70.806264086451|70.775848781495|68.943169924318|64.840350601293|64.840350601293|64.840350601293|64.840350601293|64.840350601293|64.608797454138|64.608797454138|64.608797454138|64.608797454138|64.608797454138|64.608797454138|64.608797454138|64.608797454138|64.608797454138|64.608797454138|64.608797454138|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.955258669028|63.437431456391|62.102899897699|61.344333185757|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244||-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.602162382244|-64.920464309902|-64.920464309902|-64.920464309902|-64.920464309902|-64.920464309902|-64.920464309902|-64.920464309902|-64.920464309902|-64.920464309902|-64.920464309902|-64.920464309902|-64.920464309902|62.868889840198|62.868889840198|62.868889840198|62.868889840198|62.868889840198|62.224429059638|60.90770353279|-64.971220524351|-64.971220524351|-64.971220524351|-64.971220524351|-65.866719514117|-65.866719514117|-65.866719514117||-65.866719514117|-65.866719514117|-65.866719514117|-65.866719514117|-65.866719514117|-65.866719514117|-65.866719514117|-65.866719514117|-65.866719514117|-65.866719514117||-65.866719514117|-65.866719514117|-65.866719514117|-65.866719514117|-65.866719514117|-65.866719514117|-65.866719514117|-65.866719514117|-66.819686128017|-67.068539726863|-67.643385052825|-67.699182854918|-67.889926021659|-68.007698767013|-68.663556779564|-69.963396404783||-70.332940364988|-70.361322271726|-71.78202296617|-72.798359037797|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-73.350240707631|-74.717699006296|-74.717699006296|-74.717699006296|-74.717699006296|-74.717699006296|-74.717699006296|-74.717699006296|-74.765220592526|-76.251914499101|-76.575179945426|-77.351868827031|-78.40874142877|-79.817053587399|-79.817053587399|-79.817053587399|-80.323391365964|-80.576269812008|-81.567525115963|-82.502432355277||-82.502432355277|-82.502432355277|-82.502432355277|-82.843615736932|-82.843615736932|-82.843615736932|-82.843615736932|-82.843615736932|-83.09790634046|-83.472673457309|-83.549386128711|-83.549386128711|-83.549386128711|-83.549386128711|-83.549386128711|-83.549386128711|-83.549386128711|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601||-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-84.079252367427||-84.634078002773|-84.634078002773|-85.852256113514|-86.122596005847|-87.280658753105|-87.297957560959|-87.818845057424|-89.004824823733|84.182005052954||84.182005052954|84.028893079129|84.013213040395|83.341069197172||83.008965571186|82.765000795659|82.765000795659|82.765000795659|82.236672162278|81.736856194849
00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE||275.41614594852||275.41614594852|275.41614594852|275.41614594852|270.5540292309|270.5540292309|270.5540292309|270.5540292309|270.5540292309|270.5540292309|270.5540292309|270.5540292309|270.5540292309|270.5540292309|270.5540292309|270.5540292309|270.5540292309|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-275.57969706965|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347||-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-276.07909499347|-283.38537461162|-291.62809850752|-291.62809850752|-291.62809850752|-291.62809850752|-291.62809850752|-291.62809850752|-291.62809850752|-295.4773652251|-295.4773652251|-295.4773652251|269.78375088429|269.78375088429|269.78375088429|267.08971655871|259.51525140367|253.08859500334|253.08859500334|253.08859500334|253.08859500334|253.08859500334||253.08859500334|253.08859500334|253.08859500334|253.08859500334|-270.1448318547|-270.1448318547|-270.1448318547|-270.1448318547|-270.1448318547|-270.1448318547||-270.1448318547|-270.1448318547|-270.1448318547|-270.1448318547|-270.1448318547|-270.1448318547|-272.50481415524|-273.3075612467|-273.46183090356|-273.46183090356|-273.46183090356|-273.46183090356|-273.46183090356|-273.46183090356|-274.43147447537|-279.97996540015||-283.59314833686|-287.46331396153|-288.73637359587|-288.73637359587|-289.09068942564|-290.6997892064|-290.6997892064|-290.86819918767|-290.86819918767|-290.86819918767|-290.86819918767|-290.86819918767|-290.86819918767|-290.86819918767|-290.86819918767|-290.86819918767|-290.86819918767|-291.10687937356|-293.5925450088|-293.5925450088|-293.5925450088|-293.5925450088|-293.5925450088|-293.5925450088|-293.5925450088|-293.66060095379|-294.38584493193|-294.38584493193|-294.38584493193|-294.38584493193|-294.38584493193|-294.38584493193|-294.38584493193|-294.38584493193|-294.38584493193|-294.38584493193|-294.38584493193|277.5323778239|277.5323778239|277.5323778239||277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|277.5323778239|275.85321745244|271.73509994445|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392||-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-291.94636002145|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|296.4828577326||296.4828577326|296.4828577326|296.4828577326|296.4828577326|296.4828577326|296.4828577326|296.4828577326|296.4828577326|296.4828577326||296.4828577326|296.4828577326|296.4828577326|294.37567756422||293.74263445969|293.74263445969|293.74263445969|293.74263445969|288.31531481238|288.31531481238
00425|13863|/equities/roper-industries|SnP500/R1000VALUE||541.46306473685||541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|541.46306473685|538.75229238882|526.6903387111|-563.29242512699|-563.29242512699|-564.73963713112|-568.02994662416|539.21412532567|539.21412532567|539.21412532567|539.21412532567|539.21412532567|539.21412532567|539.21412532567|539.21412532567|539.21412532567|539.21412532567|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.8523755091|535.47250142725|535.47250142725|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162||-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-560.55187805162|-563.45709703219|-565.28042849508|-565.28042849508|-566.94016455508|-568.43223640742|-568.43223640742|-568.43223640742|-568.43223640742|-568.43223640742|-568.43223640742|-568.43223640742|-568.43223640742|-568.43223640742|-568.43223640742|555.10861129427|552.07847001447|549.90254778202|549.90254778202|549.31368970137|541.99073907249|541.43285328062|541.43285328062|541.43285328062|541.43285328062|541.43285328062|541.43285328062|541.43285328062||541.43285328062|541.43285328062|541.33879885447|541.33879885447|541.27154059028|541.27154059028|541.27154059028|539.60114007101|538.1912793595|536.82469828464||534.36024433939|534.36024433939|534.36024433939|534.36024433939|534.36024433939|532.28638666833|532.14097487888|531.61827137692|526.54311172414|523.824317746|523.824317746|523.824317746|523.824317746|523.824317746|523.824317746|523.824317746||523.824317746|523.54114257476|521.47675648504|521.47675648504|521.47675648504|518.42445395581|513.00107514188|-536.04900146328|-536.04900146328|-536.04900146328|-536.04900146328|-536.04900146328|-536.04900146328|-536.04900146328|-536.04900146328|-536.04900146328|-536.04900146328|-536.04900146328|-536.04900146328|-545.47997978885|-552.37428150806|-552.37428150806|-552.37428150806|-552.37428150806|-552.37428150806|-552.37428150806|-552.37428150806|-552.37428150806|-555.64418729846|-561.31216018534|-561.31216018534|-561.31216018534|-561.31216018534|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615||-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615||-562.65380506615|-562.65380506615|-562.65380506615|-562.65380506615|-566.1020606988|-566.1020606988|-566.1020606988|-566.1020606988|-566.1020606988|-566.1020606988|-566.1020606988|-566.1020606988|-566.1020606988|538.98716820685|532.81712266039|531.56281780989|531.56281780989|531.33111480146|531.33111480146|531.33111480146|525.2967892054|-544.16798378562|-544.16798378562|-544.16798378562||-544.16798378562|-544.16798378562|-544.16798378562|-544.16798378562|-544.16798378562|-544.16798378562|-547.79191055932|529.11171605803|529.11171605803||529.11171605803|529.11171605803|529.11171605803|529.11171605803||529.11171605803|529.11171605803|529.11171605803|529.11171605803|529.11171605803|529.11171605803
00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE||227.16333953505||226.51462611011|226.51462611011|224.01296805068|222.59759732003|220.17346679629|218.60273606978|217.2714263101|217.2714263101|217.2714263101|217.2714263101|217.2714263101|216.41713112146|212.28793343736|207.17048739541|206.83090044084|206.83090044084|192.8810710591|192.8810710591|192.8810710591|192.8810710591|192.8810710591|191.61871983901|191.61871983901|189.94563299804|189.94563299804|189.68622642731|189.68622642731|189.68622642731|189.68622642731|189.68622642731|188.73806228875|187.63506486945|182.45340832662|181.62879211584|178.82031538397|175.4612297737|168.67573215822|168.4501865117|168.4501865117|168.4501865117|168.4501865117|168.4501865117|168.4501865117|168.4501865117|168.4501865117|164.5230377745|163.60328934716|161.11449213079|159.11943488708|157.03159052123|156.25133687922|156.25133687922|156.25133687922|153.55458855891|153.55458855891|153.55458855891|153.55458855891|153.55458855891|153.55458855891|153.55458855891|153.55458855891|153.55458855891||153.55458855891|153.55458855891|151.7328722771|150.02207891764|148.02897243833|145.4760884216|143.00381240109|143.00381240109|143.00381240109|142.83201598303|141.30057355184|138.89923414939|136.84077262011|136.84077262011|136.84077262011|136.84077262011|131.7336311244|-155.33304048873|-155.33304048873|-155.33304048873|-159.38072359669|-169.19284908096|-169.6956264118|-169.6956264118|-169.6956264118|-170.11402592169|-173.81974966777|158.57278530102|158.57278530102|158.57278530102|158.57278530102|158.57278530102|158.57278530102|158.57278530102|154.47923545817|153.66858969772|151.02609826414|151.02609826414|150.38372083603|148.80135139821|148.79797931609||148.79797931609|148.79797931609|148.79797931609|148.79797931609|148.06644223462|147.92055610297|146.22064961712|146.22064961712|146.22064961712|146.22064961712||146.22064961712|146.22064961712|146.22064961712|146.22064961712|146.22064961712|144.85849827683|144.85849827683|144.85849827683|144.85849827683|144.85849827683|141.72806113469|138.75703581301|138.75703581301|138.75703581301|138.75703581301|138.75703581301||137.9115095074|137.9115095074|137.9115095074|137.9115095074|136.71056852684|133.62491809378|133.23646006595|132.37618998424|132.37618998424|132.37618998424|131.9774235502|131.75729370715|131.75729370715|131.75729370715|129.93531884752|129.67044783514|129.67044783514|129.67044783514|129.67044783514|129.67044783514|128.0556711718|-139.63855473659|-139.63855473659|-139.63855473659|-139.63855473659|-139.63855473659|-139.63855473659|-139.63855473659|-139.63855473659|-141.60837739954|-141.60837739954|130.18469184676|130.18469184676|130.18469184676|130.18469184676|130.18469184676|130.18469184676|130.18469184676|130.18469184676|130.18469184676||128.92854334291|128.88560259537|128.18178815528|128.0964290796|126.51936554227|126.19652201637|122.29932429318|122.29932429318|122.29932429318|122.29932429318|122.29932429318|122.29932429318|119.23202628034|118.43717552825|118.43717552825|118.43717552825|118.43717552825|116.75527771221|116.75527771221|-124.73796335245|-124.73796335245|-124.73796335245|-124.73796335245|-124.73796335245|-124.73796335245|-124.73796335245|-124.73796335245|-125.10390245677||-127.44822525714|-127.89323774218|-127.89323774218|-127.89323774218|-129.78792790174|-130.73383234607|117.76832238664|117.76832238664|117.76832238664|117.76832238664|117.76832238664|117.76832238664|117.76832238664|117.76832238664|117.76765275348|117.76765275348|117.76765275348|-127.60801395812|-127.60801395812|-127.60801395812|-127.60801395812|-127.60801395812|-127.60801395812|-127.60801395812||-127.60801395812|-127.60801395812|-127.60801395812|-127.60801395812|-127.60801395812|-127.60801395812|-127.60801395812|-127.60801395812|-132.95001437309||122.74053714405|122.25227003772|121.29641417087|119.94934250051||119.76261495147|116.79597106017|115.11700160461|115.11700160461|114.67320999635|114.67320999635
00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE||500.73520996305||499.01635606788|495.5719928532|493.37113653611|488.55125264537|487.21761411407|487.21761411407|487.21761411407|487.21761411407|487.21761411407|487.21761411407|482.8210662601|479.88968401458|477.99799315694|-506.67413322235|-506.67413322235|-506.67413322235|-506.67413322235|-506.67413322235|-506.67413322235|-506.67413322235|-512.05208494161|-513.0739939157|-517.2999821177|-520.55610195695|-524.54568308259|510.04050051428|510.04050051428|510.04050051428|510.04050051428|510.04050051428|510.04050051428|510.04050051428|504.56803117038|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.16831748194|501.03114866188|501.03114866188|501.03114866188|497.6951761662|496.01795775167|496.01795775167|496.01795775167|496.01795775167|496.01795775167|496.01795775167|490.80887483747|490.75947437453||490.2430608556|488.09264350437|485.09634712563|484.44316431163|484.44316431163|480.58808248439|-500.03902711141|-500.03902711141|-500.03902711141|-500.03902711141|-500.03902711141|-500.03902711141|-500.03902711141|-500.03902711141|-500.03902711141|-500.03902711141|-500.03902711141|-500.03902711141|-500.03902711141|-500.03902711141|473.28899961203|473.28899961203|473.28899961203|473.28899961203|473.28899961203|473.28899961203|473.28899961203|473.28899961203|473.28899961203|470.91005959644|470.91005959644|470.91005959644|470.91005959644|468.13699960856|462.627792466|460.05587610969|452.98320001771|445.37132257013|442.93152187697|438.82716060603|433.91796531638||433.10496648109|430.91365696657|430.91365696657|430.91365696657|430.91365696657|428.07182520482|427.56035421792|424.10761979889|-441.10208746179|-441.10208746179||-441.10208746179|-441.10208746179|-441.10208746179|-441.10208746179|-441.10208746179|-441.10208746179|-441.10208746179|-441.10208746179|-441.10208746179|-441.10208746179|-441.10208746179|-441.10208746179|-441.10208746179|-441.10208746179|422.75241490756|422.75241490756||422.75241490756|422.75241490756|422.75241490756|420.5899024689|420.20045383372|420.04162330537|416.49455303516|415.14746634964|415.14746634964|415.14746634964|415.14746634964|411.86994009552|-430.68464767652|-430.68464767652|-430.68464767652|-430.68464767652|-430.68464767652|-430.68464767652|-430.68464767652|-430.68464767652|-430.68464767652|-430.68464767652|-430.68464767652|-431.1236358024|-431.1236358024|-431.1236358024|-431.1236358024|-431.1236358024|-431.1236358024|-436.30070997359|-437.56911432612|418.11430571387|418.11430571387|418.11430571387|416.64644435059|-434.06424580432|-434.06424580432|-434.06424580432|-434.06424580432|-434.06424580432||-434.06424580432|-434.06424580432|-434.06424580432|-434.06424580432|-438.90123263833|-438.90123263833|-438.90123263833|-438.90123263833|-439.11386489276|-439.11386489276|-442.09986283386|-444.30689045218|-444.30689045218|-444.30689045218|-444.70374254505|-444.70374254505|-444.70374254505|-445.01803709976|-447.94338445654|-448.78798897278|-448.78798897278|-448.78798897278|-448.78798897278|-448.78798897278|-448.78798897278|-448.78798897278|-448.78798897278|-448.78798897278||-450.3483451837|-450.3483451837|-450.3483451837|-452.59317270845|-458.12782144472|-458.12782144472|-458.12782144472|437.8707579515|436.09692006298|436.09692006298|436.09692006298|436.09692006298|436.09692006298|436.09692006298|432.57613003247|432.57613003247|432.57613003247|432.57613003247|429.84419857123|429.00269906895|425.12244476628|425.02424690645|425.02424690645|425.02424690645||425.02424690645|425.02424690645|425.02424690645|425.02424690645|425.02424690645|425.02424690645|425.02424690645|425.02424690645|425.02424690645||425.02424690645|424.54303394336|420.47674566308|420.47674566308||420.47674566308|420.47674566308|420.47674566308|420.47674566308|420.47674566308|420.47674566308
00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE||-232.6394273656||-232.6394273656|-232.6394273656|-232.6394273656|-232.6394273656|-232.6394273656|-233.65714283976|-234.76250356073|-234.76250356073|-234.76250356073|-234.76250356073|-234.76250356073|-234.76250356073|-235.99078084723|-235.99078084723|-235.99078084723|-235.99078084723|-243.1980855917|-244.40120675554|-245.10690029451|-247.50711428665|-250.45345462189|-253.00884165616|234.32776203674|234.32776203674|234.32776203674|234.32776203674|234.32776203674|234.32776203674|234.32776203674|234.32776203674|234.32776203674|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|232.44756927286|227.94044019879|227.94044019879|227.94044019879|227.94044019879|224.77855070102|222.40033974104|221.20370594056|219.25690159303|216.40544217938||-229.86108633901|-229.86108633901|-229.86108633901|-229.86108633901|-229.86108633901|-229.86108633901|-229.86108633901|-230.17494639465|-230.17494639465|-230.17494639465|-230.17494639465|-230.17494639465|-231.00913324174|-231.00913324174|-231.00913324174|-232.01793341965|-232.68214051293|-235.79016046576|215.57955265367|215.57955265367|215.57955265367|207.25172784951|205.14636800716|201.74310046004|201.74310046004|199.82539167191|198.80073675564|198.80073675564|198.80073675564|198.80073675564|198.80073675564|198.80073675564|198.80073675564|197.8554379293|197.8554379293|197.8554379293|189.60381113916|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293||-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293||-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-199.65964288293|-202.28412168481||-202.28412168481|-205.46986047933|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-207.11329610088|-208.56393980691|-209.5758254|-209.5758254|-209.5758254|-209.5758254|-209.5758254|-209.5758254|-209.71312956771|-210.70292509883|-211.72685664329|-212.7170694474|-216.19063505902|-218.51837089077|-221.51096945356|-224.31968424663|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774||207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|207.24669142774|205.13159890761|-218.88389195533|-218.88389195533|-218.88389195533|-218.88389195533|-218.88389195533|-218.88389195533|-218.88389195533|-218.88389195533|-221.96736689309|-221.96736689309|-221.96736689309|-221.96736689309|-222.39513493357||-224.01898808808|-225.75542403568|-225.75542403568|-225.75542403568|-232.49439693922|-232.49439693922|-232.49439693922|-236.11545050403|-236.41771891669|-238.72973678461|-240.8732853111|-240.8732853111|-240.8732853111|-240.8732853111|-242.904755082|-245.87496777712|-245.87496777712|-245.87496777712|-245.87496777712|-245.87496777712|-245.87496777712|-247.99643602568|-250.36443212516|-253.64881259078||239.22200575849|239.22200575849|239.22200575849|239.22200575849|239.22200575849|239.22200575849|239.22200575849|239.22200575849|239.22200575849||238.85943018385|238.85943018385|238.37889924852|238.37889924852||238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852
00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE||41.527133770855||41.527133770855|41.527133770855|41.527133770855|41.527133770855|41.437446250661|41.437446250661|41.437446250661|41.437446250661|41.437446250661|41.437446250661|41.437446250661|41.437446250661|40.579383468345|40.111830722789|40.111830722789|39.858810013643|-42.876073328568|-42.876073328568|-42.876073328568|-43.212948339861|-43.53383076818|-43.909259299782|-44.113620842328|-44.733668537334|-44.733668537334|-45.084631199523|-45.479034471163|-45.764481279197|-46.319424228473|42.578293663922|42.578293663922|42.578293663922|42.578293663922|42.578293663922|42.578293663922|42.578293663922|42.578293663922|42.578293663922|42.020920495925|40.858976713747|40.439973159996|40.38321022073|40.38321022073|40.38321022073|40.38321022073|40.38321022073|40.38321022073|39.700788328819|39.434008660352|39.434008660352|-42.418578300069|-42.418578300069|-42.418578300069|-42.418578300069|-42.418578300069|-42.418578300069|-42.98953030859|-43.851189012379|-44.161456605958|-44.47254999166|-44.983666928667|-45.726852134486||-46.53150272769|-46.679570308956|-46.679570308956|-46.861145447901|-46.861145447901|-46.861145447901|-46.861145447901|-46.861145447901|-46.861145447901|-46.861145447901|-46.861145447901|-46.861145447901|-46.861145447901|-46.905439428943|-47.126459486224|-47.126459486224|-47.126459486224|-47.553288123053|-47.586711721334|-47.797455713388|-49.178839918901|46.284108795768|46.284108795768|46.284108795768|46.284108795768|46.284108795768|46.284108795768|46.284108795768|46.284108795768|46.284108795768|46.082898738259|45.865445695844|45.724937847948|44.889374233723|44.455416866408|44.202747009074|44.202747009074|44.202747009074|44.202747009074|44.202747009074|44.202747009074||44.202747009074|44.089156141382|44.089156141382|44.089156141382|43.966339027742|43.966339027742|43.966339027742|43.337042185841|-46.289022366735|-46.289022366735||-46.289022366735|-46.289022366735|-46.289022366735|-46.387901706829|-46.387901706829|-46.387901706829|-46.387901706829|-46.387901706829|-46.387901706829|-46.39628094582|-46.591145291905|-48.14571779633|-48.479962861808|-48.665790915789|-48.844905403259|-49.39090404761||-49.39090404761|-49.563784072268|-50.198647867163|-50.802658477517|-50.802658477517|-50.802658477517|-50.802658477517|-50.802658477517|-50.816117930266|-50.816117930266|-50.816117930266|-50.816117930266|-50.816117930266|-50.850616466652|-50.850616466652|-50.850616466652|-50.864555184795|-50.864555184795|-52.009506032151|-52.386675725692|-52.806664155728|-52.806664155728|-52.908838138322|-53.182598601161|-53.288719930448|-53.798024060768|-54.981693349991|-54.997891845421|-54.997891845421|-56.068768649317|-56.906826505745|52.482921282605|52.482921282605|52.482921282605|52.482921282605|52.482921282605|52.482921282605|52.482921282605|52.482921282605|52.482921282605||52.482921282605|51.926955451903|51.926955451903|51.926955451903|51.926955451903|51.926955451903|51.469114345905|51.138461477886|50.551485064748|50.551485064748|50.512739608821|49.609204661115|48.654094681987|47.99455026548|-51.152043836286|-51.152043836286|-51.152043836286|-51.152043836286|-51.152043836286|-51.152043836286|-51.152043836286|-51.152043836286|-51.15812221867|-51.15812221867|-51.15812221867|-51.15812221867|-51.15812221867|-51.15812221867||-51.15812221867|-51.15812221867|-51.15812221867|-51.15812221867|-51.15812221867|-51.15812221867|-51.404023025898|-51.777803684239|-52.290059064235|-52.926456211237|-53.297450752422|-53.572455716456|-53.572455716456|49.168382087985|49.168382087985|49.00292546621|48.029917583102|47.240460988806|-51.669499171157|-51.669499171157|-51.669499171157|-51.669499171157|-51.669499171157|-52.265474550871||-52.265474550871|-52.265474550871|-52.308029220002|-53.310030881451|-53.927812938211|50.43889072836|50.43889072836|50.43889072836|50.43889072836||50.43889072836|50.43889072836|50.43889072836|50.43889072836||49.423212352732|49.260540521855|49.260540521855|48.936963326542|-52.435920194536|-52.435920194536
00430|8940|/equities/seagate-technology|SnP500||-103.77418091931||-103.77418091931|-103.77418091931|-103.77418091931|-103.77418091931|-103.77418091931|-103.77418091931|-103.77418091931|-103.93158587524|-104.34148766275|-105.67887599464|-107.51077002944|-108.38952646328|-108.38952646328|-108.38952646328|-108.38952646328|-108.38952646328|-108.38952646328|-108.38952646328|-108.38952646328|-108.80543062502|-109.07042781307|-110.09831038|-112.11812200018|-113.12763934589|-113.12763934589|-113.12763934589|105.43354988004|105.43354988004|105.43354988004|105.17312550776|105.17312550776|105.17312550776|102.36510345928|102.13894779943|102.13894779943|102.13894779943|102.13894779943|102.13894779943|102.13894779943|102.13894779943|102.13894779943|102.13894779943|102.13894779943|102.13894779943|102.13894779943|99.905543992505|98.59524164993|98.456290041941|97.244212242782|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533||96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.30279810533|96.182556179995|95.68728344069|95.628646131203|94.927658553306|93.107400783106|-103.3781050715|-103.3781050715|-103.3781050715|-103.3781050715|-103.3781050715|-103.3781050715|-103.3781050715|-103.3781050715|-103.3781050715|-103.3781050715|-105.97705830834|-110.79021034857|-110.79021034857|-110.79021034857|102.07928373331|102.07928373331|102.07928373331|102.07928373331|102.07928373331|102.07928373331|102.07928373331|102.07928373331|102.07928373331|102.07928373331|100.45226141605|100.42362304963|99.312916398456|99.031575759705|98.336056447546|98.336056447546|98.336056447546||98.336056447546|98.336056447546|98.336056447546|98.336056447546|98.336056447546|98.336056447546|98.336056447546|98.336056447546|98.336056447546|98.336056447546||98.336056447546|96.736731556301|95.095814417076|95.050346690496|94.652886635816|91.205271463434|-99.673992786464|-99.673992786464|-99.673992786464|-99.673992786464|-99.673992786464|-100.18208250616|91.898440770245|91.898440770245|91.898440770245|91.898440770245||91.898440770245|91.898440770245|91.898440770245|91.898440770245|91.898440770245|91.898440770245|91.898440770245|90.791048504618|87.991165666345|86.569626415839|86.167923597352|83.652689037341|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-91.090905967646|-92.251559168424|-92.283962704917|-92.283962704917|-93.991071994856|-94.87869422497|87.064140226261|87.064140226261|87.064140226261|87.064140226261|87.064140226261|87.064140226261|87.064140226261|87.064140226261|87.064140226261||87.064140226261|87.064140226261|87.064140226261|-93.432266127576|-93.432266127576|-93.432266127576|-93.432266127576|-93.432266127576|-93.452987632032|-93.452987632032|-95.240540355307|-97.840878003021|-99.054211989315|91.264311211934|91.264311211934|91.264311211934|91.264311211934|91.264311211934|91.264311211934|89.324168728049|86.605692490666|84.852545901984|84.852545901984|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283||83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|83.383479679283|82.642131461842|82.642131461842|81.53570009839|80.755498532581|78.382504388279|-84.944361886661|-84.944361886661|-84.944361886661||-84.944361886661|-84.944361886661|-84.944361886661|-84.944361886661|-85.811030579748|-85.811030579748|-85.811030579748|-86.486145020793|81.840512429641||81.840512429641|81.840512429641|81.306680426516|81.073380384294||81.073380384294|81.073380384294|81.073380384294|81.073380384294|81.073380384294|81.073380384294
00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE||-37.453271582253||-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253|-37.453271582253|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.872716200336|34.241627441494|-36.560337748216|-36.560337748216|-36.560337748216|-36.560337748216|-36.560337748216|34.611997001432|34.611997001432|34.611997001432|34.611997001432|34.611997001432|34.611997001432|34.611997001432|34.611997001432|34.611997001432|33.780549545049|33.246165932283|33.186295709197|33.099437990394|33.099437990394|33.099437990394|-35.139760188196|-35.139760188196|-35.139760188196|-35.139760188196|-35.139760188196|-35.139760188196|-35.591954315078|-36.109952383981|-36.65522497512|-36.65522497512|-36.65522497512|-36.65522497512||-36.65522497512|-36.65522497512|-36.65522497512|-36.65522497512|-36.65522497512|-36.65522497512|-36.65522497512|-36.65522497512|-36.65522497512|-36.65522497512|-36.65522497512|-36.743861710772|-36.782627039204|-37.137362088373|-37.725402608637|-38.099335316291|-38.188275264574|-38.188275264574|-38.188275264574|-38.188275264574|35.094520077576|35.094520077576|35.094520077576|34.715022071058|34.545026549426|34.225523626274|34.225523626274|34.225523626274|34.225523626274|34.225523626274|34.225523626274|34.225523626274|34.225523626274|33.764390099017|-36.755118412088|-36.755118412088|-36.755118412088|-36.755118412088|-36.755118412088|-36.755118412088|-36.755118412088||-36.793171169227|-36.793171169227|-37.456301002442|-37.654224480456|-37.915853806409|-38.414258661174|-39.089731523619|-39.118742274191|-39.118742274191|-39.188048361568||-39.320676896342|-39.320676896342|-40.00963984305|37.500540576877|37.500540576877|37.500540576877|37.500540576877|37.500540576877|37.500540576877|37.370599996715|37.107890300915|36.608211072468|36.598274317219|36.598274317219|36.598274317219|36.598274317219||36.598274317219|36.598274317219|36.598274317219|36.598274317219|36.598274317219|36.598274317219|36.485117441874|36.485117441874|35.981658836715|35.429620844913|34.708469292402|34.463852878942|33.624281137667|33.282533664926|32.687814310109|32.449238435997|31.299710848346|-34.017578734274|-34.017578734274|-34.101829181967|-34.101829181967|-34.101829181967|-34.373143340546|-34.379139160175|-34.379139160175|-34.554332122824|-34.618424797081|-34.699361483282|-35.010401902404|-35.90877828091|-36.104755078086|-36.46376197304|-36.46376197304|-36.46376197304|-36.46376197304|-36.46376197304|-37.445508339336|-37.445508339336|34.345120766066|34.345120766066||34.345120766066|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218||33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218||33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.864480643218|33.717840940619|33.717840940619|33.717840940619|33.717840940619||33.717840940619|33.717840940619|33.522044692728|33.471160608633||33.260736578155|32.785863610009|32.785863610009|32.785863610009|32.785863610009|32.785863610009
00432|8222|/equities/sempra-energy|SnP500/R1000VALUE||89.611081518633||89.611081518633|89.611081518633|89.611081518633|89.152315578972|87.85368226426|87.54353622217|86.771098918595|86.583775223271|86.074165156534|86.074165156534|86.074165156534|85.809626052833|85.065137702068|84.143488810946|82.639708331877|78.254120724791|-85.474822511651|-85.474822511651|-87.07119569776|82.122475352512|82.122475352512|82.122475352512|82.122475352512|82.122475352512|82.122475352512|81.546086539412|81.530556236799|81.530556236799|81.530556236799|81.488547999655|81.090611041691|80.311230726933|80.267519573004|80.267519573004|80.267519573004|80.267519573004|80.267519573004|80.267519573004|80.267519573004|80.267519573004|80.267519573004|80.267519573004|79.966644550816|79.966644550816|79.966644550816|79.966644550816|79.966644550816|79.966644550816|79.966644550816|79.966644550816|79.966644550816|79.966644550816|79.828768281425|79.815968102804|79.815968102804|79.815968102804|79.815968102804|79.815968102804|79.815968102804|79.815968102804|79.815968102804|78.623854074866||-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.379600188756|-82.563501620319|-83.34000553028|77.996786707514|77.996786707514|77.039768026795|76.210293026463|75.916328663843|75.291100428779|75.291100428779|75.291100428779|75.139003036507|74.401754691216|74.401754691216|74.401754691216|74.401754691216|73.941429673521|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554||-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554||-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.647351170554|-77.946346813853|75.017798500332||75.017798500332|75.017798500332|75.017798500332|75.017798500332|74.921439997656|74.33104125009|74.33104125009|73.93087801388|73.461824940202|73.461824940202|72.692583029532|71.722033969852|70.430593588057|69.483846148963|69.483846148963|69.297887865167|68.793484228034|68.266068053664|68.19187509918|68.19187509918|67.829304614595|67.524229384055|67.326953264655|67.326953264655|-71.149460856096|-71.149460856096|-71.149460856096|-71.149460856096|-71.149460856096|-72.321900544317|-72.715164018174|-72.715164018174|-72.715164018174|-72.715164018174|-72.715164018174|-72.715164018174|-72.715164018174|-72.715164018174|-72.715164018174|-72.715164018174||-72.715164018174|-72.715164018174|-72.715164018174|-73.048774534354|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204||-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.118086358204|-73.197873561796|-73.619304940895|-73.808391886503|-74.253701679872|-74.253701679872|-74.253701679872|-74.253701679872|-74.253701679872|-74.253701679872|-74.253701679872|-74.253701679872|-74.930779237402|-75.043643495388|-75.829601628854|-76.357338754418|73.104542704158|73.104542704158|73.104542704158||73.104542704158|73.104542704158|73.104542704158|73.104542704158|72.987821123923|72.84749222136|72.84749222136|72.62792502937|72.62792502937||72.62792502937|72.62792502937|72.62792502937|72.62792502937||72.62792502937|72.62792502937|72.62792502937|72.62792502937|72.62792502937|72.62792502937
00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH||374.54200551039||374.54200551039|374.54200551039|371.02778410389|368.17566272904|368.17566272904|368.17566272904|368.17566272904|368.17566272904|368.17566272904|368.17566272904|368.17566272904|368.17566272904|368.17566272904|364.37185937594|364.37185937594|358.01927144473|-379.21084593094|-379.21084593094|-379.21084593094|-379.21084593094|-381.85782800236|-381.85782800236|-383.54826897019|-383.54826897019|-383.54826897019|-385.29614012367|-398.2023695059|373.59847771416|373.59847771416|373.59847771416|373.19081175868|371.19589300226|367.43476069155|367.43476069155|367.43476069155|367.43476069155|367.43476069155|367.43476069155|367.43476069155|367.43476069155|367.43476069155|367.43476069155|367.43476069155|367.43476069155|366.92010967139|365.79595452625|365.79595452625|363.57996242663|362.40749889715|362.40749889715|362.40749889715|362.40749889715|360.41810688822|358.5634435531|352.31300924845|351.44882492454|351.44882492454|350.29982437218|350.29982437218|350.29982437218|350.29982437218|350.29982437218||350.2942282792|347.16636224545|346.83054294362|346.12950579076|346.00472329887|343.33331377012|342.24868522201|339.81354496781|339.21061338654|337.2570624271|336.49372342376|336.49372342376|331.24135283171|331.24135283171|331.24135283171|331.24135283171|331.24135283171|331.24135283171|331.24135283171|331.24135283171|331.24135283171|331.24135283171|331.24135283171|331.24135283171|329.29317727287|324.7229625406|320.13027173498|320.13027173498|320.13027173498|310.93276180949|310.93276180949|310.93276180949|308.75197987784|306.932204408|302.92688408886|300.27319972818|294.97632882667|-309.65209904152|-309.65209904152|-309.65209904152|-309.65209904152||-309.65209904152|-309.65209904152|-309.65209904152|-309.65209904152|-309.65209904152|-309.65209904152|-309.65209904152|-309.65209904152|-309.65209904152|-309.65209904152||-309.65209904152|-309.65209904152|-309.65209904152|-309.65209904152|-309.65209904152|-309.65209904152|-309.65209904152|-309.65209904152|-312.06995810905|-312.06995810905|-312.06995810905|-312.06995810905|-312.06995810905|-312.06995810905|-312.06995810905|-316.85106192075||-319.07674482623|-319.16832222717|305.48308311002|305.48308311002|305.48308311002|305.48308311002|305.48308311002|305.48308311002|305.48308311002|305.48308311002|305.48308311002|302.72787534414|-320.43196964153|-320.43196964153|-320.43196964153|-320.43196964153|-320.43196964153|-320.43196964153|-320.43196964153|-320.43196964153|-320.43196964153|-320.43196964153|-320.43196964153|-320.43196964153|-326.15964559724|-326.15964559724|-327.71763976035|-327.71763976035|-328.34180601898|-335.02618180753|-335.02618180753|-339.12908852367|-344.21899830267|-347.30164473762|-347.30164473762|-347.30164473762|-349.0817418892|332.56068764831|332.56068764831|332.56068764831||332.56068764831|331.31267845526|328.42244001986|328.42244001986|328.42244001986|328.38437212752|328.38437212752|328.38437212752|328.38437212752|328.38437212752|328.38437212752|328.38437212752|328.38437212752|328.38437212752|328.38437212752|328.38437212752|321.80982022487|321.80982022487|321.80982022487|318.00035227893|317.5603788071|314.05430239363|311.5886783459|308.86185580914|306.60406972771|302.5474686292|297.88193264573|297.7943761979||297.7943761979|297.7943761979|296.52205645412|296.52205645412|296.52205645412|295.29591694772|294.59600120046|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516||-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-310.47743510516|-313.6865825577|301.23256401718||301.23256401718|300.9811709159|299.94907832073|298.66564088317||294.92683819104|294.28545844703|294.28545844703|294.28545844703|293.3149025017|293.3149025017
00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE||95.324948723987||95.324948723987|95.324948723987|95.324948723987|94.029943077515|91.486449545298|91.486449545298|91.486449545298|91.486449545298|91.486449545298|91.486449545298|91.486449545298|90.610188470547|90.610188470547|-98.034914764587|-98.034914764587|-98.034914764587|-98.034914764587|-98.561572587958|-99.868518615052|-99.868518615052|-100.77038872718|-100.77038872718|-101.18098823759|-101.25526335209|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|92.483799419567|91.231163088663|90.744628129385|90.390138398698|89.187103018817|86.721779860453|86.359173432049|86.359173432049|83.926301151577|83.563118358523|82.509014973012|80.862068134285|80.862068134285|-84.017545210313|-84.017545210313|-85.209491609413|-85.694435409792|77.129963109148|77.129963109148|77.129963109148||77.129963109148|76.55995834895|75.728838269667|74.616470333917|-82.519260059266|-82.519260059266|-82.519260059266|-82.519260059266|-82.519260059266|-82.519260059266|-82.519260059266|-82.519260059266|-82.519260059266|-82.519260059266|-82.519260059266|-83.406401354371|-83.918220844863|-84.98108031021|-85.077869910514|-85.720206493047|-88.065875205626|-91.404860559691|-92.230392784903|-92.230392784903|-92.230392784903|-92.230392784903|-92.427656751021|-93.235695724276|-93.235695724276|-93.235695724276|-94.341883426008|-95.672867114905|-95.672867114905|-95.672867114905|-95.672867114905|-95.672867114905|-95.672867114905|-95.672867114905|-95.672867114905|-97.352075691094|-97.815711142909||-97.815711142909|-97.815711142909|-99.155276748377|-99.155276748377|-99.155276748377|-99.155276748377|-100.0989230174|-102.05935446622|-102.39206278989|-103.62609860661||-103.62609860661|-103.62609860661|-103.84511181781|-110.99345988112|100.51079843172|100.51079843172|100.51079843172|100.51079843172|100.51079843172|100.51079843172|100.51079843172|100.51079843172|98.513669942576|96.989631201115|-105.46539126365|-105.46539126365||-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-105.46539126365|-106.72242208524|95.086058296652|95.086058296652|95.086058296652|95.086058296652|95.086058296652|95.086058296652|95.086058296652|95.086058296652|95.086058296652|95.086058296652|91.185063112545|-101.67672381282|-101.67672381282||-101.67672381282|-101.67672381282|-101.67672381282|-101.67672381282|-101.67672381282|-101.67672381282|-102.95913733244|-104.81605482191|-104.81605482191|-104.81605482191|-104.81605482191|-104.81605482191|-104.81605482191|-104.81605482191|-106.11827659717|-106.11827659717|-106.95697360691|97.0776246125|97.0776246125|97.0776246125|97.0776246125|97.0776246125|97.0776246125|96.840186726225|96.840186726225|96.223894479772|96.223894479772|96.223894479772||96.223894479772|96.223894479772|95.283165723726|95.283165723726|95.283165723726|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424||-107.87017895377|98.587458827616|98.587458827616|98.587458827616|98.587458827616|98.587458827616|98.587458827616|98.587458827616|98.587458827616||98.587458827616|97.692786775829|96.560932992566|93.888534200046||93.541569302075|93.541569302075|93.541569302075|93.220632947808|91.437262798687|91.437262798687
00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE||175.58411656455||175.16012256494|172.9163339647|172.9163339647|172.9163339647|172.19438192937|170.7972185622|170.47640170105|170.07591437243|169.70022310584|169.70022310584|169.70022310584|169.70022310584|169.70022310584|167.34080880846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.57885432846|166.38778323459|166.38778323459|165.44975640296|162.56750718222|161.85945300113|160.35085914214|160.35085914214|160.35085914214|160.35085914214|160.35085914214|160.35085914214|160.35085914214|160.35085914214|160.35085914214|160.35085914214|160.35085914214|160.35085914214|159.87650391878|158.15278474293|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.56428355974||157.56428355974|157.56428355974|157.56428355974|157.56428355974|157.18920114086|154.0407822667|151.29948775619|149.15443555348|-160.0744402059|-160.0744402059|-160.0744402059|-160.0744402059|-160.0744402059|-160.0744402059|-160.0744402059|-160.0744402059|-160.0744402059|-160.0744402059|-160.0744402059|-160.0744402059|148.31322241953|148.31322241953|148.31322241953|148.31322241953|148.31322241953|148.31322241953|148.31322241953|148.31322241953|148.31322241953|146.70747111827|146.53932269451|146.53932269451|145.152026742|-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941||-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941|-152.49190677941|-153.46100451483||-154.64999969285|147.01808336047|147.01808336047|147.01808336047|147.01808336047|147.01808336047|147.01808336047|147.01808336047|147.01808336047|145.85675661064|145.03694239697|143.92105877224|142.92339083688|142.61582591268|142.61582591268|142.61582591268||142.61582591268|142.61582591268|142.61582591268|142.61582591268|142.61582591268|142.61582591268|142.61582591268|142.61582591268|140.00940466111|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-149.39004541179|-150.17227539244|-150.63142293496|-150.64213364437|-153.78014917191|-154.74738661245|-155.15631158209|-155.15631158209|147.67338240258|147.67338240258|147.67338240258|147.67338240258|147.67338240258|147.67338240258|147.67338240258||147.67338240258|147.67338240258|147.67338240258|147.67338240258|147.67338240258|147.67338240258|145.78875374918|144.59306362077|142.49673830585|142.27585871007|142.27585871007|142.27585871007|141.84533179303|141.84533179303|141.84533179303|141.84533179303|141.84533179303|141.84533179303|141.84533179303|141.81665834002|141.81665834002|141.81665834002|141.81665834002|141.81665834002|141.81665834002|141.77631159416|139.71256860749|139.07786214635||137.90344786959|137.26517768052|137.26517768052|137.26517768052|137.26517768052|136.46713400049|-144.64246092219|-144.64246092219|-144.64246092219|-144.64246092219|-145.23106586027|138.1792876919|138.1792876919|138.1792876919|138.1792876919|138.1792876919|138.1792876919|138.1792876919|138.1792876919|138.1792876919|138.1792876919|138.1792876919|138.1792876919|138.1792876919||137.97748477811|136.91445431727|136.91445431727|136.91445431727|136.91445431727|136.91445431727|136.91445431727|136.91445431727|136.91445431727||136.91445431727|136.91445431727|136.91445431727|136.91445431727||136.91445431727|136.91445431727|136.91445431727|136.12884145333|135.90622067836|135.90622067836
00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE||74.630439389892||74.630439389892|74.630439389892|74.630439389892|74.630439389892|74.630439389892|74.630439389892|74.630439389892|74.630439389892|74.630439389892|74.630439389892|74.630439389892|74.630439389892|74.630439389892|73.673824324814|73.417026959755|72.517986347214|72.517986347214|72.517986347214|72.517986347214|72.517986347214|72.517986347214|71.551155339955|71.551155339955|71.076588802072|70.881103999542|70.881103999542|70.881103999542|70.881103999542|69.994003833584|68.3411091315|66.947346632928|65.969551661776|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.448340584961|65.178630331082|65.178630331082|64.077923963382|63.350946212161|63.21403267687|63.088923908002|61.220448384662|-68.331063348105|-68.331063348105|-68.331063348105|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263||-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|-68.503813029263|60.502883478156|60.502883478156|60.502883478156|59.242893549235|59.242893549235|59.242893549235|59.242893549235|59.242893549235|59.242893549235|59.242893549235|59.242893549235|59.242893549235|59.242893549235|59.242893549235|58.302658024133|57.780176523329|55.67297403349|52.740805329366|52.306848715299|52.306848715299|52.306848715299||52.306848715299|52.306848715299|52.306848715299|52.306848715299|52.306848715299|52.306848715299|52.306848715299|52.306848715299|52.306848715299|52.306848715299||52.306848715299|51.752331626143|51.610932844937|51.610932844937|51.610932844937|48.91287289124|48.91287289124|48.91287289124|48.91287289124|-54.205215503646|-54.205215503646|-54.205215503646|-54.205215503646|-54.205215503646|-54.205215503646|-55.007895272183||-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|-55.007895272183|49.247740419314|49.247740419314|49.247740419314|49.247740419314|49.247740419314|49.247740419314|49.247740419314|49.247740419314|49.247740419314|49.247740419314|49.247740419314||49.247740419314|48.968790504765|48.968790504765|48.968790504765|48.968790504765|48.968790504765|46.469766481532|46.256227060726|46.256227060726|46.256227060726|46.256227060726|46.256227060726|46.256227060726|46.256227060726|46.256227060726|45.27302799906|44.719477555108|42.771646178378|42.642228354333|42.642228354333|42.642228354333|41.949964969392|41.949964969392|41.643755307872|41.643755307872|41.643755307872|41.643755307872|41.643755307872||41.643755307872|41.643755307872|41.643755307872|41.643755307872|41.643755307872|41.643755307872|41.643755307872|41.643755307872|41.643755307872|41.643755307872|41.643755307872|41.643755307872|41.643755307872|41.643755307872|41.643755307872|41.311951706894|40.855281382989|40.855281382989|40.855281382989|40.855281382989|40.855281382989|40.855281382989|40.855281382989|40.855281382989||40.855281382989|40.855281382989|40.855281382989|40.855281382989|40.855281382989|40.855281382989|40.855281382989|40.855281382989|40.855281382989||40.855281382989|40.855281382989|40.855281382989|40.855281382989||40.855281382989|40.855281382989|40.855281382989|40.855281382989|40.855281382989|40.855281382989
00437|8001|/equities/snapon-inc|SnP500/R1000VALUE||356.14206065491||356.14206065491|354.58414161739|354.58414161739|348.53515803083|347.57494997227|347.57494997227|347.57494997227|347.57494997227|347.57494997227|347.57494997227|347.57494997227|345.68048810124|344.93778598705|339.65170360052|335.15198851122|333.63314343043|318.16771034486|318.16771034486|318.16771034486|318.16771034486|318.16771034486|315.13595929861|315.13595929861|309.55255175431|307.91393927291|306.50418514767|306.50418514767|306.50418514767|306.50418514767|296.88132354461|284.89778193382|284.89778193382|280.6870276017|277.19129575873|277.19129575873|277.19129575873|277.19129575873|277.19129575873|277.19129575873|277.19129575873|277.19129575873|277.19129575873|277.19129575873|277.19129575873|274.50365632535|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-286.42722828885|-288.58182854035|-288.58182854035|-288.58182854035||-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-288.58182854035|-289.64088239082|-289.64088239082|-289.64088239082|271.19123335129|271.19123335129|271.19123335129|271.19123335129|271.19123335129|268.01524978485|265.20804019334|265.03621044749|265.03621044749|265.03621044749|265.03621044749|265.03621044749|265.03621044749|265.03621044749|265.03621044749|262.35413085745|259.67458970598|258.03732487948|254.17368780011|-266.92903445318|-266.92903445318|-266.92903445318|-266.92903445318||-269.66280961648|-270.28868172583|-273.66590628135|-273.66590628135|-274.40517228961|-274.64353554911|-277.25349128269|-277.25349128269|-277.25349128269|-277.25349128269||-277.25349128269|-277.25349128269|-277.25349128269|-277.4747911765|-277.4747911765|-277.4747911765|-277.65960521176|-277.65960521176|-277.65960521176|-277.65960521176|-277.65960521176|-277.65960521176|-277.65960521176|-277.65960521176|-277.65960521176|-281.35423483385||-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-281.35423483385|-283.87136898585|-284.57723567077|-284.57723567077|-284.57723567077|-284.57723567077|-284.57723567077|-284.57723567077|-284.57723567077|-284.57723567077|-286.28580927394|-295.58206603584|-295.58206603584|284.70725369526|284.70725369526|284.70725369526|284.70725369526|284.70725369526|284.70725369526|284.70725369526|284.70725369526|284.70725369526|284.70725369526|284.70725369526||284.70725369526|282.23528507101|280.70433426079|280.70433426079|280.70433426079|280.70433426079|280.70433426079|280.70433426079|280.70433426079|280.70433426079|280.70433426079|280.70433426079|280.70433426079|280.70433426079|280.70433426079|275.96991221305|272.11546269386|271.61441655655|270.14603684234|-281.92662264344|-281.92662264344|-281.92662264344|-281.92662264344|-281.92662264344|-281.92662264344|-281.92662264344|-281.92662264344|-281.92662264344||-281.92662264344|-281.92662264344|-281.92662264344|-281.92662264344|-283.60841862357|-283.60841862357|-295.72878728086|282.93690824317|282.19608287885|282.19608287885|282.19608287885|282.19608287885|282.19608287885|282.19608287885|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119||279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119|279.93437547119||279.93437547119|279.93437547119|279.5518108941|278.22589583936||277.4579566575|277.4579566575|277.4579566575|277.4579566575|276.79657443965|276.79657443965
00438|7956|/equities/southern-co|SnP500/R1000VALUE||-91.232264231485||-91.232264231485|-91.232264231485|-91.232264231485|-91.232264231485|-91.232264231485|-91.232264231485|-91.232264231485|-91.232264231485|-91.232264231485|-91.232264231485|-91.661699379372|-91.661699379372|-91.661699379372|-91.661699379372|-91.661699379372|-92.595772730959|-92.926414688044|-93.184350551956|-93.841481171345|-93.841481171345|-93.841481171345|-94.518308597908|90.171387299118|90.171387299118|90.171387299118|89.746591153208|89.388559229658|89.388559229658|88.854230120763|88.620535112073|87.570317825399|87.099215596607|87.031271452127|87.031271452127|87.031271452127|87.031271452127|87.031271452127|87.031271452127|87.031271452127|87.031271452127|87.031271452127|87.031271452127|86.44242427587|86.44242427587|86.44242427587|86.44242427587|86.44242427587|86.376024328332|85.87595704649|85.87595704649|85.87595704649|85.87595704649|85.87595704649|85.87595704649|85.87595704649|85.87595704649|85.87595704649|85.535292883116|85.535292883116|85.535292883116|85.298103406913|83.933444211756||83.461917925573|83.461917925573|83.461917925573|83.461917925573|83.461917925573|83.461917925573|83.461917925573|83.461917925573|83.263286374366|83.263286374366|83.263286374366|83.127415500904|83.127415500904|83.127415500904|83.127415500904|83.127415500904|83.127415500904|83.127415500904|83.127415500904|83.127415500904|83.127415500904|81.219909282553|79.807537592031|79.807537592031|79.502819207617|79.068940398718|79.068940398718|79.068940398718|78.76903173876|78.76903173876|78.76903173876|78.76903173876|78.76903173876|77.677260318864|76.885965036596|76.885965036596|76.63512824031|76.63512824031|76.63512824031|76.63512824031|76.63512824031||76.63512824031|76.63512824031|76.63512824031|76.63512824031|76.63512824031|76.63512824031|76.63512824031|76.63512824031|76.63512824031|76.63512824031||76.63512824031|76.63512824031|76.63512824031|76.63512824031|76.63512824031|76.63512824031|76.63512824031|76.63512824031|76.63512824031|76.63512824031|76.63512824031|76.48878527365|76.48878527365|76.48878527365|76.48878527365|76.48878527365||76.48878527365|76.48878527365|76.48878527365|76.48878527365|76.261857569271|76.261857569271|76.261857569271|75.964281254404|75.194206429182|74.935781055754|74.374200986563|73.646614258752|73.112351092217|71.946497025884|71.549441936719|71.433275040772|71.176690641141|70.13336743867|70.13336743867|70.13336743867|69.899619697489|69.899619697489|69.366571572285|69.366571572285|68.596247093392|67.704936125226|-71.279482939024|-71.279482939024|-71.279482939024|-72.188840056183|68.572600565521|68.572600565521|68.572600565521|68.572600565521|68.572600565521|68.572600565521|68.572600565521|68.572600565521|68.572600565521|68.393492534533||68.393492534533|67.415543903659|67.266622866783|67.266622866783|67.266622866783|67.266622866783|67.175690480508|66.891746222936|66.891746222936|66.891746222936|66.891746222936|66.891746222936|-69.895772850712|-69.895772850712|-69.895772850712|-69.895772850712|-69.895772850712|-69.895772850712|-69.895772850712|-69.895772850712|-69.895772850712|-69.895772850712|-69.965303964306|-70.01564740872|-70.01564740872|-70.01564740872|-70.01564740872|-70.01564740872||-70.01564740872|-70.165115315147|-70.165115315147|-70.165115315147|-70.165115315147|-70.165115315147|-70.165115315147|-70.915674799491|-71.025195459314|-71.586325490682|-71.92720329888|-71.92720329888|-71.92720329888|-71.92720329888|-71.92720329888|-71.92720329888|-71.92720329888|-71.92720329888|-71.92720329888|-72.135782375682|-72.265315310545|-72.417015146753|69.017438978641|69.017438978641||69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641||69.017438978641|69.017438978641|69.017438978641|69.017438978641||69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641|69.017438978641
00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE||30.190273779689||30.058892226266|30.058892226266|30.058892226266|29.886673952929|29.886673952929|29.886673952929|29.886673952929|29.886673952929|29.886673952929|29.886673952929|29.670192641011|29.643329830806|29.643329830806|29.004254574953|28.697753264799|28.697753264799|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|28.573729078483|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.823222597468|27.403025477052|27.310304898818||26.884782864871|26.552536940378|26.350874874109|26.323472523152|26.023302316069|25.439225778976|-27.462411416322|-27.462411416322|-27.462411416322|-27.462411416322|-27.462411416322|-27.462411416322|-27.462411416322|-27.462411416322|-27.462411416322|-27.462411416322|-27.462411416322|-27.462411416322|-27.462411416322|-27.462411416322|-28.694346441991|-29.158399887895|-29.158399887895|-29.158399887895|-29.158399887895|-29.158399887895|-29.158399887895|-29.158399887895|-29.158399887895|-29.158399887895|-29.158399887895|-29.158399887895|-29.158399887895|-29.158399887895|-29.158399887895|-29.158399887895|-29.158399887895|-29.595048605953|-29.595048605953|-29.595048605953|-30.151013534163||27.330588578378|27.330588578378|27.330588578378|27.330588578378|27.330588578378|27.330588578378|27.330588578378|27.330588578378|27.330588578378|27.330588578378||27.330588578378|27.330588578378|27.330588578378|27.330588578378|27.330588578378|27.330588578378|27.330588578378|25.673318685321|25.673318685321|25.455353751479|25.405392663013|25.078213603774|-27.542359238573|-27.542359238573|-27.542359238573|-28.561660666463||-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-28.561660666463|-29.010177607004|-29.4024196142|-29.640673613112|-29.640673613112|-30.109851742406|-30.109851742406|-30.109851742406|-30.109851742406|-30.109851742406|-30.109851742406|-30.109851742406|-30.201452683742|-30.201452683742|-30.201452683742|-30.201452683742|-30.201452683742|-30.201452683742|-30.201452683742|-30.201452683742|-30.201452683742|-30.677170169944|-30.866981005627||-30.866981005627|-30.866981005627|-30.866981005627|-30.883311880913|-30.884453740562|-30.884453740562|-30.884453740562|-30.884453740562|-31.130125433035|-31.372917287689|-31.432685447116|-32.19520523855|-33.409118046461|32.357883491718|32.357883491718|32.357883491718|32.207093387404|31.997242654706|31.997242654706|31.997242654706|31.997242654706|31.749990795878|31.629434743223|31.589906283445|31.589906283445|31.589906283445|31.283796464743|31.283796464743||31.183639763979|31.183639763979|30.115155166153|29.572135058161|29.572135058161|29.096817536615|28.508591714221|28.508591714221|28.508591714221|28.508591714221|28.508591714221|28.508591714221|28.508591714221|28.508591714221|28.508591714221|28.508591714221|28.508591714221|28.508591714221|28.381491306444|27.389157536979|27.214272318878|27.214272318878|-29.876316289962|-29.876316289962||-29.876316289962|-29.876316289962|-29.876316289962|-29.876316289962|-29.876316289962|-29.876316289962|-29.876316289962|-29.876316289962|27.618067987458||27.618067987458|27.618067987458|27.618067987458|27.618067987458||27.618067987458|27.618067987458|27.618067987458|27.618067987458|27.618067987458|27.618067987458
00440|8160|/equities/stanley-works|SnP500/R1000VALUE||-93.311485785233||-93.311485785233|-93.311485785233|-93.311485785233|-93.311485785233|-93.311485785233|-93.311485785233|-93.311485785233|-93.876819312558|-93.959546075911|-94.452294017044|-95.774217659861|-97.841909256942|-99.389340973968|-100.73204888356|-101.78498785596|-101.78498785596|-101.78498785596|-101.78498785596|-101.78498785596|-101.78498785596|-101.78498785596|-101.78498785596|-108.90244456403|-108.90244456403|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|102.82177020414|100.73141025286|99.929617042665|99.929617042665|99.842629877863|99.131638452518|99.131638452518|97.233483761668|-103.08092445589|-103.08092445589|-103.08092445589|-103.08092445589|-103.08092445589|-103.08092445589|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872||-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.02699874872|-104.65055236809|-105.88785256272|-106.34494995097|-106.34494995097|-106.34494995097|97.229582521269|97.229582521269|97.229582521269|95.751813593782|87.83747703861|85.528308787067|83.487417545738|83.487417545738|83.487417545738|83.487417545738|83.487417545738|83.487417545738|83.487417545738|82.871571795612|82.453922774651|82.453922774651|79.919355739331|-85.052833022465|-85.052833022465|-85.052833022465|-85.052833022465||-85.052833022465|-85.052833022465|-85.482036420361|-86.804765724093|-87.108626073103|-87.514582202943|-87.603752254648|-87.603752254648|-87.603752254648|-87.603752254648||-87.603752254648|-87.603752254648|-87.603752254648|-87.603752254648|-87.603752254648|-87.603752254648|-87.603752254648|-88.670832447656|-88.96008152761|-88.96008152761|-88.96008152761|-88.96008152761|-88.96008152761|-88.96008152761|-88.96008152761|-91.003704121797||-91.655225598247|-92.005526475809|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-92.762204025095|-94.935490821092|-94.935490821092|-94.935490821092|-94.935490821092|-94.935490821092|-95.630615128695|-95.630615128695|-95.630615128695|-95.798464339772|-96.371625416587|-96.999601308591|-96.999601308591|90.762608371434|90.762608371434|90.762608371434|90.762608371434|90.762608371434|90.762608371434|90.762608371434|90.762608371434|90.762608371434|90.762608371434|90.762608371434||90.762608371434|88.966039474279|88.966039474279|88.966039474279|88.966039474279|88.151708187295|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.673530984226|-93.693919314613|-94.295496019957|-94.295496019957|-94.295496019957|-94.354998731213||-94.598251095641|-94.598251095641|-94.598251095641|-94.598251095641|-95.664318674421|-95.664318674421|-96.227579560121|-96.506405894942|-96.506405894942|-96.847364497391|-97.479516426952|-97.738353535236|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914||92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914||92.159383345914|92.113755068594|91.829450432254|91.217666007626||91.217606599334|91.217606599334|91.217606599334|91.217606599334|91.217606599334|91.217606599334
00441|7967|/equities/state-street|SnP500/R1000VALUE||94.988787520106||94.691427509183|94.295983034145|94.295983034145|92.735873652576|92.420870432364|92.420870432364|92.420870432364|92.420870432364|92.420870432364|92.420870432364|92.420870432364|92.420870432364|92.420870432364|92.420870432364|92.420870432364|92.420870432364|88.441030382602|88.441030382602|88.441030382602|88.336641893819|88.336641893819|87.948489518116|87.551969230221|87.551969230221|87.551969230221|87.551969230221|87.551969230221|87.551969230221|87.551969230221|87.551969230221|87.397185100501|86.506869807713|86.065741555418|85.653579518227|85.01760842737|84.345018783503|83.973252137054|83.973252137054|83.973252137054|83.973252137054|83.973252137054|83.973252137054|83.973252137054|83.973252137054|83.97244994351|83.97244994351|83.97244994351|83.852722668082|82.852528989353|82.852528989353|82.076121699666|82.076121699666|82.076121699666|82.076121699666|82.076121699666|82.076121699666|82.076121699666|82.076121699666|82.076121699666|82.076121699666|82.076121699666|82.076121699666||82.076121699666|80.801247265443|80.617497605864|80.555275354985|80.336418163118|78.975739809471|-83.452180201774|-83.452180201774|-83.452180201774|-83.452180201774|-83.452180201774|-83.452180201774|-83.452180201774|-83.452180201774|-83.452180201774|-83.452180201774|-83.452180201774|-83.452180201774|-83.452180201774|-84.369641311705|80.871052897589|80.871052897589|80.871052897589|80.871052897589|80.098948121752|80.027168513101|79.362279195246|79.362279195246|79.362279195246|79.362279195246|79.362279195246|79.362279195246|78.963368383444|75.904857811438|74.920952886461|73.927167568074|72.554630342971|71.18236803109|-75.215861861348|-75.215861861348|-75.215861861348||-75.215861861348|-75.215861861348|-75.215861861348|-75.215861861348|-75.215861861348|-75.215861861348|-75.215861861348|-75.215861861348|-75.215861861348|-75.215861861348||-75.215861861348|-75.215861861348|-75.215861861348|-75.580959285233|-76.661956602817|-76.661956602817|-76.726804831407|-76.726804831407|-76.726804831407|-76.726804831407|-76.726804831407|-76.726804831407|-76.726804831407|-76.726804831407|-76.726804831407|-78.058951169011||74.574121608468|74.574121608468|74.574121608468|74.574121608468|74.574121608468|74.574121608468|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-77.874319134887|-78.252062184558|-78.252062184558|-78.252062184558|-78.252062184558|-78.252062184558|-78.252062184558|-78.252062184558|-78.252062184558|-78.252062184558|-78.252062184558|73.758669570185|73.758669570185|73.758669570185|73.758669570185|73.758669570185|73.758669570185|73.758669570185|73.758669570185|73.758669570185|73.686853942051|73.173177251964||73.138634480536|72.952056025465|72.307540068165|72.307540068165|71.885049114774|70.870327060035|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865|-75.747128257865||-76.065654189654|-76.065654189654|-76.065654189654|-76.181840904629|-76.451751163048|-76.451751163048|-76.451751163048|-76.451751163048|-76.761107791842|-76.912898767194|-77.554332455221|-77.766481726504|-78.499063514096|-78.499063514096|-78.499063514096|-78.499063514096|-78.499063514096|-78.499063514096|-78.499063514096|-78.499063514096|-78.499063514096|-78.499063514096|74.671061296516|74.671061296516||74.671061296516|74.671061296516|74.671061296516|74.671061296516|74.671061296516|74.671061296516|74.671061296516|74.671061296516|74.671061296516||74.671061296516|74.671061296516|73.944578017547|73.944578017547||73.944578017547|73.944578017547|73.944578017547|73.944578017547|73.944578017547|73.944578017547
00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE||||||||||||||||||||||61.476355924869|60.893729729415|60.706921836801|-61.323731687692|-61.323731687692|-61.323731687692|-61.323731687692|-61.323731687692|-61.323731687692|-61.323731687692|-61.364664686107|-61.364664686107|-61.364664686107|-61.364664686107|-61.364664686107|-61.430300580325|-61.430300580325|-61.430300580325|-61.517001322974|-61.543807431306|-61.543807431306|-61.543807431306|-61.543807431306|-61.543807431306|-61.581586959548|-61.581586959548|-61.581586959548|-61.699541651085|61.26050992931|61.239454756457|61.226060348836|61.222566664315|61.167852044212|61.127335892902|61.088706293356|61.042451318382|61.001057130627|60.915617287747|60.852908784142|60.743788911226|60.616986382143|58.179427903543|58.179427903543|58.137239825149||58.137239825149|57.946407773637|57.946407773637|57.944260025088|57.944260025088|57.944260025088|57.893503029575|57.893503029575|57.893503029575|57.859726834551|57.836206395262|57.836206395262|57.744673365612|57.600193679619|57.574986693031|57.574986693031|57.574986693031|57.574986693031|57.574986693031|57.574986693031|57.574986693031|57.574986693031|57.574986693031|57.574986693031|57.483317318632|57.442478981859|57.442478981859|57.442478981859|57.442478981859|57.278311242932|57.074236859076|56.906373753805|56.893794674249|56.893794674249|56.893794674249|56.893794674249|56.893794674249|56.78366114759|56.697020391176|56.697020391176|56.51335679552||56.266507482761|56.034085489914|56.034085489914|56.034085489914|55.88441976485|55.88441976485|55.88441976485|55.88441976485|55.88441976485|55.88441976485||55.88441976485|55.772983340725|55.772983340725|55.772983340725|55.772983340725|55.772983340725|55.603034951405|55.353652929946|55.140723943362|54.913581794776|54.414536946656|53.991707159017|44.830785672902|44.426645247205|44.426645247205|44.426645247205||44.183906407996|-47.524696930858|-47.917101127806|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.270217084857|-48.533573945333|-49.02008356868|-49.792260432892|-50.009804276022|-51.448825548526|-51.474478183288|-51.474478183288|-51.474478183288|-51.474478183288|-51.474478183288|-51.474478183288|-51.702195734998|-52.067947594347|-52.17114090039|-52.846266895683|-53.257241096929|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386||50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.795473405386|50.030247287248|47.2631464587|47.2631464587|46.816031196489|46.816031196489|46.816031196489|46.816031196489||46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489||46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489|46.816031196489||46.816031196489|46.816031196489|46.816031196489|46.816031196489||46.596978217114|46.336182256943|46.336182256943|46.336182256943|46.336182256943|46.336182256943
00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE||369.74599475874||369.74599475874|369.74599475874|369.74599475874|369.74599475874|369.74599475874|369.74599475874|369.74599475874|369.74599475874|366.80025379634|366.80025379634|366.80025379634|362.57361573616|357.17514344762|352.05790881659|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|350.03175486525|346.65890650176|-364.13310790388|-364.13310790388|-364.13310790388|-364.13310790388|-364.13310790388|-364.13310790388|-364.13310790388|-364.13310790388|-364.13310790388|-367.81122096742|-369.34414634401|-370.751260966|356.01132173169|356.01132173169|356.01132173169|356.01132173169|356.01132173169|356.01132173169|356.01132173169|356.01132173169|356.01132173169|356.01132173169|356.01132173169|356.01132173169|354.004228058|350.81019575346|348.92633299461|348.92633299461|347.13531255314|344.64100296452|344.64100296452|344.64100296452|344.64100296452||342.80888824943|341.85708788239|340.36368102011|340.36368102011|337.86102971961|334.68005445191|330.20448216011|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-347.50284193362|-349.15057387002|-349.15057387002|-349.15057387002|-349.15057387002|-349.15057387002|-349.15057387002|-349.15057387002||-349.15057387002|-351.55064916221|334.54355997098|334.54355997098|334.54355997098|334.54355997098|334.54355997098|334.54355997098|334.54355997098|334.54355997098||334.54355997098|334.54355997098|334.54355997098|334.54355997098|334.54355997098|334.54355997098|334.54355997098|334.54355997098|331.29606876387|328.31231456348|-342.19896150378|-342.19896150378|-342.19896150378|-342.19896150378|-342.19896150378|-342.19896150378||-342.19896150378|-342.19896150378|-342.19896150378|-342.19896150378|-342.19896150378|-342.19896150378|-342.19896150378|-342.19896150378|-342.19896150378|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-344.44929210188|-345.48032984735|-349.85480578743|-353.5622787829|-354.62045800639|-356.99804001621|-356.99804001621|342.95896043757|342.95896043757|342.95896043757|342.95896043757|342.95896043757|342.95896043757|342.95896043757|342.95896043757|342.95896043757||342.95896043757|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|342.04514481766|341.58848759579|338.29303865353|338.28378551406|338.28378551406|338.28378551406|338.28378551406|338.28378551406|338.28378551406|338.28378551406|338.28378551406|334.98588337283|333.05815908846|333.05815908846||333.05815908846|331.52573672861|327.74662801814|327.74662801814|327.74662801814|327.74662801814|327.74662801814|327.74662801814|327.74662801814|327.74662801814|325.07126556052|323.11814578538|323.11814578538|301.80506392061|300.71751315366|300.71751315366|300.71751315366|300.71751315366|300.71751315366|300.71751315366|300.61692851575|300.61692851575|298.71221635414|298.71221635414||298.71221635414|293.12138724408|290.92423052347|286.51080443635|285.27455279512|285.27455279512|285.27455279512|285.27455279512|285.27455279512||285.27455279512|284.09766890878|284.09766890878|283.84491557164||283.84491557164|283.84491557164|283.84491557164|283.84491557164|283.84491557164|283.84491557164
00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE||63.863178270213||62.815803546765|62.552933610342|62.552933610342|61.533373555143|61.533373555143|61.533373555143|61.533373555143|61.533373555143|61.533373555143|61.533373555143|61.533373555143|61.533373555143|61.533373555143|61.533373555143|61.533373555143|61.533373555143|52.628021998661|52.628021998661|52.628021998661|52.628021998661|52.628021998661|52.543496000784|52.543496000784|52.543496000784|52.543496000784|52.543496000784|52.543496000784|52.543496000784|52.543496000784|52.543496000784|51.151662680857|50.235738380477|49.643319032507|48.934243623766|48.359159726073|48.029121895818|47.795089393226|47.795089393226|47.310097223485|46.722069789869|46.722069789869|46.722069789869|46.722069789869|46.722069789869|46.722069789869|46.722069789869|46.722069789869|46.722069789869|46.722069789869|46.159523489191|-49.901903247492|-49.901903247492|-49.901903247492|-49.901903247492|-49.901903247492|-49.901903247492|-50.303783310405|46.988243320911|46.988243320911|46.988243320911|46.988243320911|46.988243320911||46.988243320911|46.576382137371|45.835978482644|45.679976964969|45.454698272302|44.423553356146|-47.919245653481|-47.919245653481|-47.919245653481|-47.919245653481|-47.919245653481|-47.919245653481|-47.919245653481|-47.919245653481|-47.919245653481|-47.919245653481|-47.919245653481|-47.919245653481|-47.919245653481|-47.919245653481|-50.544438606204|47.928871936635|47.928871936635|47.796968825426|47.796968825426|47.796968825426|47.796968825426|47.796968825426|47.796968825426|47.796968825426|47.796968825426|47.796968825426|47.796968825426|47.796968825426|47.410520323742|46.016133794772|45.361260424706|44.784766339781|44.784766339781|44.61883918034|44.61883918034||44.61883918034|44.61883918034|44.234821862501|42.141470770617|41.86239756252|41.86239756252|41.86239756252|41.613220836339|-45.288079966501|-45.288079966501||-45.288079966501|-45.288079966501|-45.288079966501|-45.501813761362|-45.501813761362|-45.501813761362|-45.501813761362|-45.501813761362|-45.501813761362|-45.501813761362|-45.501813761362|-45.501813761362|-45.501813761362|-45.501813761362|-45.501813761362|-46.299328662252||-46.299328662252|-46.299328662252|43.16832551617|43.16832551617|43.16832551617|43.16832551617|43.16832551617|43.16832551617|43.16832551617|43.16832551617|43.16832551617|43.16832551617|43.16832551617|43.16832551617|43.16832551617|42.347583449092|41.425070229706|41.425070229706|41.425070229706|41.425070229706|41.425070229706|40.917300585836|40.387001227372|-43.146368048|-43.146368048|-43.146368048|-43.146368048|-43.146368048|-43.228931874486|-43.871933896105|-43.871933896105|-43.871933896105|-43.871933896105|-43.871933896105|-43.871933896105|-43.871933896105|-43.871933896105|-43.871933896105|-44.024649044718|41.016936382137||41.016936382137|41.016936382137|41.016936382137|41.016936382137|41.016936382137|41.016936382137|41.016936382137|41.016936382137|41.016936382137|41.016936382137|41.016936382137|40.91048525051|40.350259549924|39.782788337942|39.468932325836|39.05770384735|38.681635632403|38.681635632403|38.681635632403|38.681635632403|38.62431776776|38.326466483696|37.935238858973|37.54276489871|37.403250849437|37.272699919518|37.272699919518|37.272699919518||37.153001351683|37.077503994139|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.375898335213|36.161830237435|35.300922079138|-38.392640042987|-38.392640042987|-38.392640042987|-38.392640042987|-38.392640042987|-39.039322456482|36.633178571722||36.633178571722|36.633178571722|36.633178571722|36.633178571722|36.633178571722|36.136074035656|36.136074035656|36.136074035656|36.136074035656||36.136074035656|36.136074035656|35.840638020846|35.593210276865||35.471344480805|35.207871878333|35.207871878333|35.207871878333|34.932127400119|34.932127400119
00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH||-77.875487705906||-77.875487705906|-77.875487705906|-77.875487705906|-77.875487705906|-77.875487705906|-77.875487705906|74.039670023931|74.039670023931|74.039670023931|74.039670023931|74.039670023931|74.039670023931|74.039670023931|73.555877782997|-77.200161807961|-77.200161807961|-77.200161807961|-77.200161807961|-77.200161807961|-77.200161807961|-77.200161807961|-77.200161807961|-77.200161807961|-77.200161807961|-77.200161807961|-77.771293288279|-77.933327202363|-77.933327202363|-77.933327202363|-77.933327202363|-77.933327202363|-77.933327202363|-77.933327202363|-77.933327202363|-77.933327202363|-78.752501057454|-78.752501057454|-78.990554967267|-79.09933505768|-79.09933505768|-79.09933505768|-79.09933505768|-79.09933505768|-79.09933505768|-79.09933505768|-79.09933505768|-79.09933505768|-79.09933505768|-79.09933505768|-79.09933505768|-79.527081904936|75.555171601226|75.555171601226|75.555171601226|75.555171601226|75.555171601226|75.555171601226|75.555171601226|75.555171601226|75.127676995509|75.127676995509|75.063250894804||74.498616293028|73.807497262237|73.807497262237|73.807497262237|73.807497262237|73.807497262237|73.565825408562|73.210919850252|72.905464482729|72.551389403281|71.652946572765|71.514749439244|71.514749439244|71.429695524594|71.429695524594|71.429695524594|71.429695524594|71.429695524594|71.429695524594|71.429695524594|71.429695524594|71.429695524594|71.268223671804|70.985913714778|70.985913714778|70.985913714778|70.985913714778|70.985913714778|70.985913714778|70.985913714778|70.985913714778|70.985913714778|69.969631046069|68.625085877062|-72.773833896778|-72.773833896778|-72.773833896778|-72.773833896778|-72.970874417779|-73.196731441989|-73.196731441989||-74.02337249534|-74.02337249534|-74.815412561282|71.110837796774|71.110837796774|71.110837796774|71.110837796774|70.342602044837|-73.750643348046|-73.750643348046||-73.750643348046|-73.750643348046|-73.750643348046|-74.014046350395|-74.917276452289|-75.084753326029|-75.439050384104|-75.439050384104|-75.439050384104|-75.439050384104|-75.439050384104|-75.439050384104|-75.439050384104|-75.439050384104|-76.15380615188|-76.578030244231||-76.578030244231|-77.019755725198|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.809379377449|-77.854863686125|-78.919078595549|-78.919078595549|-78.919078595549|-78.919078595549|-78.919078595549|-78.919078595549|-78.919078595549|-78.919078595549|-78.919078595549|-78.919078595549|-78.919078595549|-78.919078595549|-79.093139815231|-79.886992856332|-79.886992856332|-79.886992856332|-79.886992856332|-79.886992856332|-81.785825751963|78.697877643991|78.697877643991|78.697877643991||78.697877643991|78.697877643991|78.697877643991|78.697877643991|78.697877643991|78.342247721492|78.342247721492|78.342247721492|78.023104717267|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991||77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.262218461374|76.587242958656|73.999432110909|73.100775126122|73.100775126122|73.100775126122|73.100775126122|73.100775126122|72.8238682085|72.8238682085|72.8238682085|72.8238682085|72.8238682085||72.8238682085|72.557862682809|72.557862682809|72.383461232174|72.356340343556|72.356340343556|72.179120913947|72.179120913947|71.677495532604||71.677495532604|71.677495532604|71.677495532604|71.677495532604||71.677495532604|71.677495532604|71.677495532604|71.677495532604|71.677495532604|71.677495532604
00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE||117.76250173671||117.76250173671|116.74444222034|115.64660204319|113.45261636093|113.45261636093|113.45261636093|113.45261636093|113.45261636093|113.45261636093|113.45261636093|113.45261636093|113.45261636093|113.45261636093|113.45261636093|113.45261636093|113.45261636093|108.66210129723|108.66210129723|108.66210129723|108.66210129723|108.66210129723|108.66210129723|108.66210129723|108.66210129723|108.66210129723|108.66210129723|108.66210129723|108.66210129723|108.66122513861|106.96580803229|105.5211782702|104.91547290575|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|104.24457578161|-109.40122644565|-109.40122644565|-109.40122644565|-109.40122644565|-109.40122644565|-109.40122644565|-109.40122644565|-109.61400055512|-109.93833737488|-110.28931093344|-110.71809864186|-111.5240022887||-111.76041775161|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-112.81790197907|-117.12517079841|-119.63854213943|-119.63854213943|-119.63854213943|-119.63854213943|-119.63854213943|-121.63411283557|-121.63411283557|114.7368314594|114.7368314594|114.7368314594|114.7368314594|114.7368314594|114.7368314594|113.86814942294|113.15710120676|113.15710120676|113.15710120676|113.15710120676|113.15710120676|113.15710120676||113.15710120676|113.15710120676|113.15710120676|113.15710120676|113.15710120676|113.15710120676|113.15710120676|113.15710120676|113.15710120676|113.15710120676||113.15710120676|113.15710120676|113.15710120676|113.15710120676|113.15710120676|112.4342783979|112.4342783979|112.4342783979|112.4342783979|112.4342783979|112.4342783979|112.4342783979|112.4342783979|112.4342783979|112.4342783979|112.4342783979||112.4342783979|112.4342783979|112.4342783979|111.46558793953|111.30092868729|110.55519888051|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-116.6547561778|-117.85083899381|-119.91204468279|-120.61449280347|-122.74162583766|-122.74162583766|115.35162053563|115.35162053563|115.35162053563|115.35162053563|115.35162053563|115.35162053563|115.35162053563|115.35162053563|115.35162053563||115.35162053563|113.53429524451|113.53429524451|113.53429524451|113.53429524451|113.53429524451|112.1191695493|112.1191695493|112.1191695493|112.1191695493|112.1191695493|112.1191695493|111.93212967908|111.84077808047|111.84077808047|111.17475394832|109.93639500524|109.78849170369|109.13137889087|106.26578746828|106.26578746828|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842||104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.22000881082|104.22000881082|104.0283593014|104.0283593014|104.0283593014|104.0283593014|103.80115199676|103.80115199676|103.80115199676|103.80115199676||103.80115199676|103.69850323587|103.0444051511|103.0444051511|103.0444051511|103.0444051511|103.0444051511|103.0444051511|103.0444051511||103.0444051511|103.0444051511|102.74513136092|101.93093624318||101.36826345881|100.88878162288|100.88878162288|100.88878162288|99.238188801271|99.238188801271
00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE||57.799772457557||56.790938276137|56.675018409982|56.009188868486|54.276318896571|52.732035044533|52.732035044533|52.732035044533|52.732035044533|52.732035044533|52.315080620295|48.045263010042|48.045263010042|48.045263010042|48.045263010042|48.045263010042|-50.796017515508|-50.796017515508|-50.796017515508|-50.796017515508|-51.543355160121|47.769622812704|47.769622812704|47.769622812704|46.755415609629|-46.078869315392|-46.078869315392|-46.627078873588|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|44.230669924603|43.4607464969|42.170271893325|42.027801747656|40.391316067426|40.391316067426|40.391316067426|40.391316067426|40.282020183899|39.796131554023|39.433481895013|38.400534430128|38.070048256753|38.070048256753|38.070048256753|38.070048256753|38.070048256753|37.984500589236|37.972221257802||37.270701334531|37.270701334531|37.270701334531|37.270701334531|37.270701334531|37.215779752262|37.186641092075|37.186641092075|36.457379838905|36.267642044448|-40.410745004745|-40.410745004745|-40.410745004745|-40.410745004745|-40.410745004745|-40.410745004745|-40.410745004745|-40.410745004745|-40.410745004745|-40.410745004745|-41.672495263518|-43.144994516838|-43.380795008445|-43.380795008445|-43.416130011987|-43.416130011987|-43.416130011987|-43.944312989394|41.118234071801|41.118234071801|41.118234071801|41.118234071801|41.118234071801|41.118234071801|41.118234071801|41.118234071801|40.22025978308|-43.265324278909|-43.265324278909|-43.265324278909|-43.265324278909||-43.748136595707|-44.244085472718|-44.244085472718|-44.244085472718|-44.244085472718|-44.244085472718|-44.244085472718|-44.244085472718|-44.244085472718|-44.315093748984||-44.524548788001|41.021084513867|41.021084513867|41.021084513867|41.021084513867|41.021084513867|41.021084513867|41.021084513867|41.021084513867|41.021084513867|41.021084513867|41.021084513867|39.830804099202|39.615539019637|39.615539019637|39.615539019637||39.615539019637|39.615539019637|39.615539019637|39.615539019637|39.560596511687|39.557466304259|39.557466304259|39.206630057711|38.574309581539|-41.776417314675|-41.776417314675|-41.776417314675|-41.776417314675|-42.631689058773|-42.631689058773|-42.631689058773|-42.75409866597|-42.868165506542|-42.890250132571|-42.890250132571|-42.890250132571|-42.890250132571|-42.95706881183|-42.95706881183|-43.865077322253|-44.178156870977|-44.178156870977|-44.178156870977|-44.178156870977|-45.160284535846|-45.160284535846|-45.24642723662|-45.409642204778|-46.449047072217|-46.960886407213|-47.049315161525|-48.698129754396|44.863564062395|44.863564062395|44.863564062395||44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.863564062395|44.143127388732|43.466253645968|42.634170090436||42.036301439867|41.277835441812|40.151696300433|40.151696300433|40.151696300433|40.151696300433|40.151696300433|38.141385513968|38.141385513968|37.417651766348|36.924887570858|36.844876511362|36.791143597235|36.791143597235|36.750735139981|36.750735139981|35.39665057939|35.383074705334|35.383074705334|35.383074705334|35.383074705334|35.383074705334|35.383074705334|35.383074705334||35.383074705334|35.383074705334|35.383074705334|35.383074705334|35.383074705334|35.383074705334|35.383074705334|35.383074705334|35.383074705334||35.383074705334|35.383074705334|35.383074705334|35.031613394652||34.9076072162|34.9076072162|34.472064277156|34.04229362433|33.93715316799|33.93715316799
00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE||-141.16509656129||-141.16509656129|-141.16509656129|-141.16509656129|-141.16509656129|-141.16509656129|-144.3762188931|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.50234695728|-157.92628804722|-157.92628804722|-157.92628804722|-157.92628804722|-157.92628804722|-159.38725812213|150.44177830507|150.44177830507|150.44177830507|150.44177830507|150.44177830507|148.48808514067|148.00342301736|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-156.55381501339|-159.32007379689|-161.6906391797|-162.22170212108|151.32136216196|151.32136216196|151.32136216196||151.32136216196|151.32136216196|151.32136216196|151.32136216196|151.32136216196|151.32136216196|151.32136216196|151.32136216196|-145.90446022594|-145.90446022594|-145.90446022594|-145.90446022594|-145.90446022594|-145.90446022594|-145.90446022594|-145.90446022594|-146.61273456772|-146.94546815152|-146.94546815152|-147.2377412716|-153.76081698906|145.84767658953|145.84767658953|145.84767658953|145.84767658953|145.84767658953|145.84767658953|145.84767658953|145.84767658953|145.84767658953|145.84767658953|145.84767658953|145.84767658953|143.49742012823|142.60602443312|142.43140949247|-152.70255600485|-152.70255600485|-152.70255600485|-152.70255600485|-152.70255600485||-152.70255600485|-152.70255600485|-152.70255600485|-152.70255600485|-152.70255600485|-152.70255600485|-152.70255600485|-152.70255600485|-152.70255600485|-152.70255600485||-152.70255600485|-152.70255600485|-152.70255600485|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736|-156.28771640736||-156.28771640736|-156.28771640736|-156.28771640736|-165.43690461006|-166.27414934303|-166.27414934303|-166.27414934303|-166.27414934303|-166.27414934303|-166.27414934303|-166.27414934303|-166.27414934303|-166.27414934303|-166.27414934303|-166.27414934303|-166.57698174643|-166.57698174643|-168.42998293955|-170.25831115598|-172.4903442369|-172.71433681741|-172.71433681741|-174.31027753734|-174.31027753734|-174.31027753734|-174.31027753734|-174.31027753734|-174.31027753734|-174.31027753734|-177.45584697616|-178.00274806433|-179.19048209756|-179.19048209756|-179.3405394617|-179.87115129534|170.81780062495|170.81780062495|170.81780062495|170.81780062495|170.81780062495||167.5042204413|165.92912955121|164.2923733905|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|163.70239038932|158.19156403528|145.54148404376|145.54148404376|144.86220293328|143.15244600822|142.69383157679|142.35522717542|142.35522717542|140.74664683754|140.74664683754|140.74664683754||139.64113450424|139.64113450424|139.64113450424|139.64113450424|139.64113450424|137.97498502133|137.97498502133|136.768592298|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198||136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198|136.38613033198||136.18896123991|136.04384382152|134.80538005723|133.80784810876||133.80784810876|133.80784810876|133.80784810876|133.80784810876|133.80784810876|133.80784810876
00449|19701|/equities/te-connectivity|SnP500||146.36739372461||146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.36739372461|146.3662135358|146.3662135358|146.3662135358|145.60468326623|145.00853428372|143.72127250016|143.72127250016|143.72127250016|143.72127250016|143.72127250016|143.72127250016|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|143.01287760051|-151.07123314993|-151.07123314993|-151.07123314993|-151.07123314993|-151.07123314993|-151.07123314993|-151.07123314993|-151.07123314993|-151.07123314993|-151.07123314993|-151.07123314993|-151.07123314993|-152.64136989532|-153.23429815436|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023||-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-153.87211927023|-155.79998539384|-156.37525249516|-156.39195162494|-158.3643916099|-160.11155128844|-160.11155128844|-160.11155128844|-160.11155128844|-160.11155128844|-160.11155128844|-160.11155128844|-160.11155128844|-160.33005990328|-162.27505757347|151.28484896781|151.28484896781|151.28484896781|150.23761176138|149.57846280236|147.88967875528|146.54143750934|146.54143750934|146.54143750934|146.54143750934||146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934||146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934|146.54143750934||146.54143750934|146.54143750934|146.54143750934|146.10326044061|145.57476801902|145.57476801902|145.57476801902|144.50779379772|142.43532688272|140.76730656239|-147.79307399613|-147.79307399613|-147.79307399613|-147.79307399613|-147.79307399613|-147.79307399613|-147.79307399613|-148.0367280728|-148.0367280728|-148.0367280728|-148.0367280728|-148.0367280728|-148.0367280728|-148.0367280728|-148.0367280728|-148.0367280728|-148.13542932025|141.0033291109|141.0033291109|141.0033291109|141.0033291109|141.0033291109|141.0033291109|141.0033291109|140.01546646058|140.01546646058|140.01546646058|140.01546646058|140.01546646058|140.01546646058||140.01546646058|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422||139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|137.77289368514|137.77289368514|137.28962105737|137.28962105737|-135.68596383626|-135.68596383626|-135.68596383626|-135.68596383626|-135.68596383626|-136.38134640118||-138.17771784932|-138.17771784932|-138.92153648147|-138.92153648147|-138.92153648147|-138.92153648147|-140.13281614261|135.28973757939|135.28973757939||135.28973757939|135.28973757939|134.97109131995|134.97109131995||134.79664814114|134.79664814114|134.79664814114|134.79664814114|134.79664814114|134.79664814114
00450|13843|/equities/fmc-technologies-inc|SnP500||29.226550041343||29.177556182174|28.65283854938|28.59482143694|28.388968343799|27.62413117098|27.138537079475|27.138537079475|27.138537079475|27.138537079475|27.138537079475|27.138537079475|27.138537079475|26.882263137656|26.357791955557|26.031991595787|25.659711752515|-27.398110088747|-27.398110088747|-27.398110088747|-27.398110088747|-27.398110088747|-27.398110088747|-27.398110088747|-27.398110088747|-27.398110088747|-27.398110088747|-27.552344623584|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-27.824401164258|-28.27405598451|25.745857594321|25.745857594321|25.265396513221|24.813773488201|23.984193642048|-25.681293364459|-25.681293364459|-25.681293364459|-25.681293364459|-25.681293364459|-25.681293364459|-25.726437431898|-26.077708092361|-27.053287337256|-27.394486239698|-27.484428303271|-27.95936467121||-28.151145409829|-28.151145409829|-28.151145409829|-28.151145409829|-28.151145409829|-28.151145409829|-28.151145409829|-28.380717647612|-28.628559136166|-28.628559136166|-28.628559136166|-28.628559136166|-28.628559136166|-28.628559136166|-28.799457479098|-28.799457479098|-28.799457479098|-28.92495285204|-28.928280683921|-29.00531190917|-29.565807518784|27.071272644035|27.071272644035|26.783636605996|26.587929341813|26.40406569161|26.40406569161|26.40406569161|26.40406569161|26.40406569161|26.40406569161|26.40406569161|26.40406569161|26.40406569161|25.757572159922|25.286469019956|25.063803608226|24.809355577004|24.809355577004|24.809355577004|24.809355577004||24.809355577004|24.809355577004|24.547061213931|24.414512379391|-26.066514779509|-26.066514779509|-26.066514779509|-26.066514779509|-26.066514779509|-26.066514779509||-26.066514779509|-26.066514779509|-26.066514779509|-26.276955409646|-26.276955409646|-26.276955409646|-26.276955409646|-26.276955409646|-26.379672681623|-26.386302801561|-26.433668927564|-27.155733338884|25.142656640265|25.142656640265|25.142656640265|25.142656640265||25.142656640265|25.142656640265|25.142656640265|25.142656640265|25.142656640265|25.142656640265|25.142656640265|25.142656640265|25.142656640265|25.142656640265|25.142656640265|25.142656640265|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.952964386271|24.862209409395|24.67234671989|24.67234671989|23.898072914712|23.737741510353||23.737741510353|23.737741510353|23.737741510353|23.737741510353|23.307490711169|23.189711867391|22.834679721261|22.669311336307|22.5622353064|22.34748305071|21.735703772843|20.812337048121|20.433605507554|20.433605507554|20.433605507554|20.433605507554|20.433605507554|20.433605507554|20.433605507554|20.433605507554|20.084853335592|20.084853335592|19.938169342912|19.793800308347|19.490888544851|19.078209820648|-20.361548076567|-20.361548076567||-20.361548076567|-20.361548076567|-20.361548076567|-20.361548076567|-20.402216293468|-20.402216293468|-20.402216293468|-20.402216293468|-20.402216293468|-20.402216293468|18.829474743697|18.829474743697|18.829474743697|18.829474743697|18.829474743697|18.607749524484|-20.061345531645|-20.061345531645|-20.061345531645|-20.061345531645|-20.061345531645|-20.061345531645|-20.061345531645|-20.061345531645||-20.061345531645|-20.061345531645|-20.150939148998|-20.347154372639|-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728||-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728||-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728
00451|8305|/equities/textron-inc|SnP500/R1000VALUE||-86.875706319134||-86.875706319134|-86.875706319134|-86.875706319134|-86.875706319134|-86.875706319134|-86.875706319134|-87.446043469421|83.228897346705|83.228897346705|83.228897346705|83.228897346705|83.228897346705|83.228897346705|82.860770187609|82.253079478203|81.629809768397|-86.961520170535|-86.961520170535|-86.961520170535|-87.42502061456|-87.686966806976|-88.119536896217|-88.119536896217|-88.119536896217|-88.119536896217|85.430230599735|85.430230599735|85.430230599735|85.430230599735|84.172475901019|-90.069281185188|-90.069281185188|-90.069281185188|-90.069281185188|-90.069281185188|-90.069281185188|-90.069281185188|-90.324200723478|-90.423199662377|-90.423199662377|-90.423199662377|-90.423199662377|-90.423199662377|-90.423199662377|-90.423199662377|-90.423199662377|-90.63810329655|-90.63810329655|-90.63810329655|-90.63810329655|-90.63810329655|-90.63810329655|-90.63810329655|-90.63810329655|-90.63810329655|-90.63810329655|-91.296776879929|-91.90197575214|-92.0060849998|86.518968998562|86.518968998562|86.518968998562||86.518968998562|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-90.975221907003|-91.383023459496|-91.684317844372|-91.684317844372|-94.604242608792|88.115326446829|88.115326446829|88.115326446829|88.115326446829|88.115326446829|88.115326446829|88.115326446829|88.115326446829|88.115326446829|88.115326446829|88.115326446829|88.115326446829|87.964804060523|85.902001256484|-88.944638586047|-88.944638586047|-88.944638586047|-88.944638586047|-88.944638586047|-88.944638586047||-88.944638586047|-88.944638586047|-88.944638586047|-88.944638586047|-88.944638586047|-88.944638586047|-88.944638586047|-88.944638586047|-88.944638586047|-88.944638586047||-88.944638586047|-88.944638586047|-88.944638586047|-89.475490834327|-89.475490834327|-89.475490834327|-89.794307752416|-89.794307752416|-90.152562507838|-90.437140966272|-90.437140966272|-90.437140966272|-90.437140966272|-90.437140966272|-90.530989250447|-91.681015923306||-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-91.681015923306|-97.034356527084|-97.034356527084|-97.034356527084|-97.034356527084|-97.034356527084|-97.034356527084|-97.034356527084|-98.143027634966|93.909304445482|93.909304445482|93.909304445482|93.909304445482|93.909304445482|93.088109761245|93.088109761245|93.088109761245|93.088109761245|93.088109761245||93.088109761245|93.088109761245|92.651839977908|92.235843400611|91.950932534153|91.647981678573|90.772762761213|90.110843324769|89.622882896119|88.582089801027|88.475174260159|88.475174260159|88.475174260159|88.475174260159|88.475174260159|86.801304631785|86.185235347301|85.79766267091|85.283509501153|85.10195717142|84.788009477169|84.175011767845|83.582790734481|83.381666455645|83.381666455645|83.381666455645|83.381666455645|83.381666455645||83.381666455645|83.381666455645|83.381666455645|83.381666455645|83.381666455645|83.381666455645|83.381666455645|82.749634939188|81.631259924564|81.597680411461|81.597680411461|81.597680411461|81.597680411461|81.597680411461|81.19247253262|81.19247253262|81.19247253262|79.675410035838|-80.983913589505|-80.983913589505|-80.983913589505|-80.983913589505|-80.983913589505|77.507300414963||77.507300414963|77.507300414963|77.507300414963|77.507300414963|77.507300414963|77.507300414963|77.507300414963|77.507300414963|77.507300414963||77.445863982683|77.445863982683|77.197904238707|76.882393768106||76.833773430491|76.225210741597|76.225210741597|75.820047612344|75.820047612344|75.516589954335
00452|8299|/equities/aes-corp|SnP500/R1000VALUE||-14.433993453643||-14.433993453643|-14.433993453643|-14.829159492543|-14.896338991533|-14.896338991533|-15.254820881299|-15.385912376434|-15.484922552061|-15.484922552061|-15.484922552061|-15.484922552061|-15.637133564249|-15.637133564249|-15.637133564249|-16.051814836148|-16.437294847307|-17.009772334427|-17.078079737922|-17.18453358467|-17.815037396833|-17.906707820279|-18.073565122135|-18.491005486454|-18.491005486454|-18.491005486454|-18.491005486454|-18.491005486454|-18.759133989123|-18.759133989123|-18.759133989123|-18.759133989123|-18.759133989123|-18.759133989123|-18.759133989123|-19.081815064513|-19.507016407741|-19.980018866606|18.546632306218|18.546632306218|18.546632306218|18.546632306218|18.546632306218|18.546632306218|18.486535196437|18.180316639094|17.796462165149|17.750513724521|17.726121991573|17.726121991573|17.726121991573|17.726121991573|17.723745974897|17.285828865235|16.845087568699|16.449264677298|15.770848865787|-17.542840368611|-17.542840368611|-18.012878399273|-18.209200989047|-18.209200989047|-18.216334699304||-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.28277663833|-18.888085149461|-18.979697147686|-18.979697147686|-18.979697147686|-18.979697147686|-18.979697147686|-18.979697147686|-18.979697147686|-18.979697147686|-18.979697147686|-18.979697147686|-18.979697147686|-19.225696792954|-19.406151284502|-19.477498015547|-19.477498015547|-19.477498015547|-19.477498015547|-19.54796080541|-19.54796080541|-19.54796080541||-19.54796080541|-19.54796080541|-19.632178041133|-20.380198183758|-20.439820145262|-20.439820145262|-20.439820145262|-20.439820145262|-20.439820145262|-20.726744491406||-20.826661249606|-20.866288764177|-21.371433371634|-21.714369688135|-21.928018970378|-21.928018970378|-22.014343838495|-22.014343838495|20.013471171004|20.013471171004|20.013471171004|20.013471171004|20.013471171004|19.794135249039|19.636895065422|19.636895065422||19.582548266742|19.582548266742|19.582548266742|19.582548266742|19.582548266742|19.461695861048|19.461695861048|19.167161940675|18.374901770597|18.118780135055|18.030311689266|17.577290545446|17.108752993574|17.108752993574|17.000343451076|17.000343451076|16.864270776701|16.391967661063|-17.924231081816|-17.924231081816|-17.924231081816|-17.924231081816|-17.924231081816|-17.924231081816|-17.924231081816|-17.924231081816|-17.924231081816|-17.924231081816|-17.92720093287|-18.540501536672|16.832021439238|16.832021439238|16.832021439238|16.832021439238|16.803079799593|16.803079799593|16.803079799593|16.293977953527|16.287476249904|16.225528713035||15.964475415335|15.397195681583|15.150772581113|-16.58618010962|-16.58618010962|-16.58618010962|-16.58618010962|-16.58618010962|-16.58618010962|-16.861866733366|-16.905202854102|-16.905202854102|-16.905202854102|-16.905202854102|-16.905202854102|-16.905202854102|-16.905202854102|-16.905202854102|-16.905202854102|-16.905202854102|-16.905202854102|-16.905202854102|-17.163170007009|-17.239354719872|-17.602616113815|-17.783905260084|-17.783905260084|-17.783905260084||-17.783905260084|-17.783905260084|-17.783905260084|-17.783905260084|-17.783905260084|-17.783905260084|-17.783905260084|-18.12989334742|-18.212104846811|-18.300394007206|-18.379293284134|-18.379293284134|-18.379293284134|-18.428356349433|-18.428356349433|-18.428356349433|-18.428356349433|-18.428356349433|-18.428356349433|-18.759284747932|-18.815317539478|-18.868824115621|-19.161749538699|-19.682221713904||-19.914440079534|-19.914440079534|18.184825931911|18.184825931911|18.184825931911|18.184825931911|18.184825931911|18.184825931911|18.184825931911||18.184825931911|18.184825931911|18.184825931911|18.184825931911||18.184825931911|18.184825931911|18.184825931911|18.184825931911|18.184825931911|18.184825931911
00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE||-540.44792839213||-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-540.44792839213|-542.07660310714|-556.15623069305|-569.49079275681|-573.89864763235|-578.94793313317|-579.28138427474|-579.28138427474|-579.28138427474|-579.28138427474|-579.28138427474|-579.28138427474|-579.28138427474|-579.28138427474|-582.65190632848|-583.21710430812|-589.22013258086|-592.91191624653|-602.12810504714|-606.0673402976|-618.33814178032|-622.45696368236|-622.45696368236|-622.45696368236|-622.45696368236|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|593.16075485582|588.16305254163|585.37362253384|585.37362253384|585.37362253384|585.37362253384||585.37362253384|585.37362253384|585.08906260813|582.30194578036|582.30194578036|582.30194578036|582.30194578036|582.30194578036|579.87383217132|577.07516649221|577.07516649221|577.07516649221|577.07516649221|577.07516649221|577.07516649221|577.07516649221|577.07516649221|577.07516649221|577.07516649221|577.07516649221|577.07516649221|577.07516649221|573.094908163|566.55228850251|563.18439397554|563.18439397554|544.43544927947|527.74256781102|-561.1034317247|-561.1034317247|-561.1034317247|-561.1034317247|-561.1034317247|-561.1034317247|-561.1034317247|-561.1034317247|-561.1034317247|-561.1034317247|-561.94937305892|-566.09643126667|-566.09643126667||-566.33855725594|-568.64009074445|-580.30173724752|-581.24927863657|-582.0863973783|-584.79956432286|-584.79956432286|-584.79956432286|-584.79956432286|-584.79956432286||-586.89266458458|-586.89266458458|-586.89266458458|-586.89266458458|-586.89266458458|-586.89266458458|-586.89266458458|-586.89266458458|-586.89266458458|-586.89266458458|-586.89266458458|-586.89266458458|-586.89266458458|-586.89266458458|-594.28073910548|569.20019460295||569.20019460295|569.20019460295|569.20019460295|569.20019460295|569.20019460295|569.20019460295|569.20019460295|569.20019460295|561.66630983987|561.63784250328|554.83176415838|545.75890258592|542.29810807739|542.29810807739|542.29810807739|542.29810807739|542.0460489639|542.0460489639|542.0460489639|542.0460489639|539.12183648879|539.12183648879|539.12183648879|534.71766961211|-570.64996531086|-570.64996531086|-570.64996531086|-582.46052257305|-587.38528793924|-595.52199690732|-596.5030856859|-596.5030856859|-596.5030856859|-596.5030856859|-596.5030856859|-596.5030856859|-596.5030856859|-596.5030856859|-596.5030856859|-599.13199153741||-599.13199153741|-599.13199153741|-599.13199153741|572.63092372692|572.63092372692|572.63092372692|572.63092372692|572.63092372692|572.63092372692|572.63092372692|572.63092372692|572.63092372692|572.63092372692|572.63092372692|572.63092372692|568.03463096394|563.47290335512|555.46935686376|548.40754481715|545.18579925041|545.18579925041|542.51035799959|537.54372866925|536.0641174667|534.94566857737|531.95042557173|531.95042557173|531.95042557173||531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|531.95042557173|522.10953554473|522.10953554473|522.10953554473|522.10953554473|522.10953554473|522.10953554473|514.16587187804|513.40533092365|513.40533092365|513.40533092365||513.40533092365|512.97824702453|512.97824702453|512.97824702453|510.66142098289|510.66142098289|510.66142098289|510.66142098289|510.66142098289||509.9807612202|509.9807612202|506.2722298063|502.37385903037||502.37385903037|498.11963799088|498.11963799088|498.11963799088|498.11963799088|498.11963799088
00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH||120.60150005549||120.60150005549|118.84111417367|116.98845983692|115.47508589617|115.47508589617|115.47508589617|115.47508589617|115.47508589617|115.47508589617|115.47508589617|115.47508589617|113.54786943718|113.13485966042|112.19206428876|-117.43522434956|-117.43522434956|-117.43522434956|-117.43522434956|-117.56404293622|-117.56404293622|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-117.91843607836|-118.1438204758|-119.35146660193|-119.64662704848|115.1808228256|115.1808228256|115.1808228256|115.1808228256|115.1808228256|115.1808228256|115.1808228256|115.1808228256|115.1808228256|115.1808228256|115.1808228256|115.1808228256|115.1808228256|114.82746732004|114.82746732004|114.82746732004|114.82746732004|114.82746732004|114.82746732004|114.82746732004|114.82746732004|114.82746732004||114.82746732004|114.82746732004|114.82746732004|114.80107278303|114.80107278303|114.33700247699|114.33700247699|113.99372811774|-114.91547360905|-114.91547360905|-114.91547360905|-114.91547360905|-114.91547360905|-115.06866415815|-115.06866415815|-115.06866415815|-115.06866415815|-115.12019398571|-115.12019398571|-115.68019117648|110.80472604432|110.80472604432|110.80472604432|110.80472604432|110.80472604432|110.80472604432|110.80472604432|110.80472604432|110.80472604432|110.80472604432|110.80472604432|110.80472604432|110.80472604432|110.80472604432|110.80472604432|110.80472604432|109.35803012492|108.53836758536|108.44068922381|107.8390966453|107.13510874||106.89264979075|106.89264979075|106.89264979075|106.89264979075|106.89264979075|106.89264979075|106.89264979075|106.89264979075|106.01222901555|105.94467528895||105.65630492717|104.59589173563|103.8854342276|103.06326281297|102.74606767647|102.74606767647|102.74606767647|102.74606767647|102.04562744556|101.39208544028|99.997820305954|99.582598394962|98.572333754005|97.947291730805|97.947291730805|97.947291730805||97.947291730805|97.947291730805|97.947291730805|95.802678915268|95.802678915268|95.802678915268|95.498532026351|95.283789659642|95.283789659642|95.283789659642|95.187543896727|94.946163632133|93.846289398116|93.606432122039|92.445247407056|-97.162318863234|-97.162318863234|-97.162318863234|-97.162318863234|-97.162318863234|-97.162318863234|-97.162318863234|-97.162318863234|-97.162318863234|-97.162318863234|-97.162318863234|-97.532574191977|-97.979598711658|-97.979598711658|-98.93399821247|-99.07194149191|-99.966601606815|-100.81427939359|-101.09556013203|-101.09556013203|-101.35757071283|-101.74644519782|-102.9054715048|97.474083610539|97.474083610539||97.474083610539|96.798647452465|-100.43203989459|-100.43203989459|-100.43203989459|-100.43203989459|-100.43203989459|-100.43203989459|-100.43203989459|-100.43203989459|-100.43203989459|-100.43203989459|-100.43203989459|-100.43203989459|-100.48948570306|-101.05054278964|-101.27226803694|97.128845622907|97.128845622907|97.128845622907|97.128845622907|97.128845622907|96.085381007603|95.57232754958|95.57232754958|95.002582266731|94.625256325842|94.625256325842||94.625256325842|94.625256325842|94.625256325842|94.625256325842|94.625256325842|94.625256325842|94.625256325842|93.657511368991|92.997985987999|92.997985987999|92.997985987999|92.986690890663|92.986690890663|92.986690890663|92.986690890663|92.786880479778|92.213758241827|91.92889718181|91.864280373587|91.840243226654|91.840243226654|91.840243226654|91.840243226654|91.840243226654||91.438604653286|90.701224340782|90.38950948665|90.38950948665|90.38950948665|90.38950948665|90.38950948665|90.38950948665|90.38950948665||90.38950948665|89.660014151969|89.173348956018|88.624831681681||-91.974198806403|-91.974198806403|-91.974198806403|-91.974198806403|-91.974198806403|-91.974198806403
00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH||-286.89428489954||-286.89428489954|-286.89428489954|-286.89428489954|-286.89428489954|-286.89428489954|-286.89428489954|270.78553829932|270.78553829932|270.78553829932|270.78553829932|270.78553829932|270.78553829932|270.78553829932|270.78553829932|269.48004892958|262.61726865385|-286.03673153103|-286.03673153103|-286.03673153103|-286.03673153103|-288.59691259796|-290.44267890116|-292.95353536761|-296.08504390889|-301.21337784853|286.22503744221|286.22503744221|286.22503744221|286.22503744221|286.22503744221|286.22503744221|286.22503744221|286.22503744221|284.00520238497|284.00520238497|284.00520238497|280.98022704233|280.19140338816|280.19140338816|280.19140338816|280.19140338816|276.38423686467|273.8558238926|272.41148163902|267.84474519137|267.84474519137|267.84474519137|267.84474519137|267.84474519137|267.84474519137|267.84474519137|267.84474519137|267.84474519137|266.71916742726|260.59004476781|259.12599709082|259.12599709082|259.12599709082|259.12599709082|259.12599709082|259.12599709082|259.12599709082||259.12599709082|259.12599709082|257.35611377876|254.28262452197|253.55846965657|-272.76976169686|-272.76976169686|-272.76976169686|-272.76976169686|-272.76976169686|-272.76976169686|-272.76976169686|-272.76976169686|-272.76976169686|-272.76976169686|-272.76976169686|-272.76976169686|-272.76976169686|-272.76976169686|-272.76976169686|-272.76976169686|-281.80750702863|-282.91309976129|-282.91309976129|-282.91309976129|-282.91309976129|-282.91309976129|260.83263216748|260.83263216748|260.83263216748|260.83263216748|260.83263216748|260.83263216748|256.29125267416|-275.91665475096|-275.91665475096|-275.91665475096|-275.91665475096|-277.49100894096|-280.27833323084|-281.08042817207||-282.21992561653|-287.04973424624|-288.38546258037|-288.38546258037|-288.38546258037|-288.54662536057|-291.51039868893|270.72644367918|270.72644367918|270.72644367918||270.72644367918|265.93494861109|-287.74385618648|-287.74385618648|-287.74385618648|-287.74385618648|-287.74385618648|-287.74385618648|-287.74385618648|-288.60177373313|-290.13180445988|-292.29606182662|268.11237067384|268.11237067384|268.11237067384|268.11237067384||268.11237067384|268.11237067384|268.11237067384|268.11237067384|267.39542515192|263.08990618822|261.66267550915|259.80908545885|257.8928769367|255.98123818162|255.87398564448|255.87398564448|255.87398564448|255.87398564448|255.87398564448|255.87398564448|255.87398564448|255.87398564448|255.87398564448|255.09983865012|249.3942672013|241.98142946355|-261.09818695274|-261.09818695274|-261.09818695274|-261.09818695274|-261.09818695274|-261.09818695274|-261.09818695274|-262.19131266504|-262.91756806804|247.4255154428|247.4255154428|247.4255154428|247.4255154428|247.4255154428|247.4255154428|247.4255154428|247.4255154428|247.4255154428||247.4255154428|247.4255154428|247.4255154428|247.4255154428|247.4255154428|245.26279500427|242.16293021119|242.16293021119|241.16602909208|240.53896980418|239.44219592251|239.44219592251|239.44219592251|239.44219592251|239.44219592251|239.44219592251|239.44219592251|239.44219592251|239.44219592251|239.44219592251|239.44219592251|237.57744940826|233.45882287631|231.44925377777|228.24972780999|224.15998012552|223.50170935079|223.50170935079||223.50170935079|223.42134897891|221.33871935478|221.33871935478|221.33871935478|219.35155279078|219.35155279078|219.35155279078|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|217.75819760424|215.20022732529|210.79746666786|210.04163573447||209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831||209.28525973831|209.28525973831|209.28525973831|209.28525973831||209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831
00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE||-1350.8961465626||-1352.4168847025|-1352.4168847025|-1352.4168847025|-1352.4168847025|-1352.4168847025|-1352.4168847025|-1352.4168847025|-1362.6887504724|-1372.1936094658|-1418.297919209|1312.1122004603|1312.1122004603|1312.1122004603|1312.1122004603|1312.1122004603|1312.1122004603|-1379.824640358|-1379.824640358|-1379.824640358|-1388.3490198856|-1407.5539375682|-1407.9421192164|-1427.3140585152|1344.929564209|1344.929564209|1344.929564209|1344.929564209|1344.929564209|1344.929564209|1344.929564209|1344.929564209|1344.929564209|1344.929564209|1318.8431722006|1310.2472890847|1310.2472890847|1301.6258466501|1290.0484911353|1290.0484911353|1290.0484911353|1290.0484911353|1282.4992729194|1277.8231014942|1277.8231014942|1277.8231014942|1277.8231014942|1260.5536902453|1260.172123276|1249.6556849334|1241.2246190016|1234.1236272326|1221.8078318338|1221.8078318338|1218.0616702437|1218.0616702437|1218.0616702437|1218.0616702437|1218.0616702437|1218.0616702437|1218.0616702437|1218.0616702437|1218.0616702437||1218.0616702437|1204.8651872608|1184.7833745714|1178.3278575821|1178.3278575821|1178.3278575821|1169.7786131881|1168.8610906625|1158.0724425873|1143.7465345154|-1230.3594820688|-1230.3594820688|-1230.3594820688|-1230.3594820688|-1230.3594820688|-1230.3594820688|-1230.3594820688|-1230.3594820688|-1230.3594820688|-1230.3594820688|-1246.1873789432|-1246.1873789432|-1246.1873789432|-1246.1873789432|-1246.1873789432|-1246.1873789432|-1246.1873789432|-1246.1873789432|-1246.1873789432|-1246.1873789432|-1246.1873789432|-1246.1873789432|-1246.1873789432|-1246.1873789432|-1246.1873789432|-1256.7861068119|-1265.5541228574|-1273.0286694943|-1277.6717407902|-1285.2742649405|-1286.4421415842||-1286.4421415842|-1286.4421415842|-1296.4878301131|1199.2971459897|1199.2971459897|1199.2971459897|1199.2971459897|1199.2971459897|1199.2971459897|1199.2971459897||1199.2971459897|1199.2971459897|1199.2971459897|1199.2971459897|1199.2971459897|1199.2971459897|1199.2971459897|1199.2971459897|1199.2971459897|1199.2971459897|1199.2971459897|1199.2971459897|1199.2971459897|1199.2971459897|1199.2971459897|1199.2971459897||1199.2971459897|1187.3814569088|1187.3814569088|1182.0866488983|1169.9207522978|1169.9207522978|1169.9207522978|1169.9207522978|1169.9207522978|1169.9207522978|1169.9207522978|1168.6581221278|1162.9183399076|1160.1719692689|1160.1719692689|1142.3873795913|1120.4487594418|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985|1117.852846985||1117.852846985|1114.2472700333|1112.3332681308|1112.3332681308|1112.3332681308|1103.0782175737|1088.1277002447|1081.1318338501|1081.1318338501|1081.1318338501|1081.1318338501|1081.1318338501|1081.1318338501|1081.1318338501|1081.1318338501|1081.1318338501|1081.1318338501|1081.1318338501|1081.1318338501|1081.1318338501|1081.1318338501|1081.1318338501|1081.1318338501|1081.1318338501|1081.1318338501|1060.4591380344|1045.4550860973|1039.5368523856||1039.5368523856|1039.5368523856|1039.5368523856|1039.5368523856|1039.5368523856|1039.5368523856|1039.5368523856|1039.5368523856|1028.0735534319|1022.0628119187|1014.8532586315|1001.8169412854|990.95254625248|981.63495671934|977.26794741706|977.26794741706|972.55661198964|972.55661198964|972.55661198964|963.96540872112|952.23227311787|940.47684480545|932.24678719702|925.77724288647||925.77724288647|920.07486342112|920.07486342112|920.07486342112|920.07486342112|920.07486342112|920.07486342112|920.07486342112|920.07486342112||920.07486342112|914.74792535413|914.74792535413|913.50017060955||913.50017060955|913.50017060955|913.50017060955|913.50017060955|913.50017060955|913.50017060955
00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE||52.93240988873||52.93240988873|52.93240988873|52.93240988873|51.67601186062|51.159653791986|51.159653791986|51.159653791986|51.159653791986|51.159653791986|51.159653791986|50.989892042568|50.675911395259|50.675911395259|50.171412645123|49.451013126132|49.058904160125|46.201560856085|46.064077939306|46.064077939306|46.064077939306|46.064077939306|45.623419432413|45.213798580977|44.763638820631|44.763638820631|44.763638820631|44.366296985326|44.366296985326|44.366296985326|44.310213754108|44.165539526863|43.684856810425|43.684856810425|43.684856810425|43.684856810425|43.684856810425|43.684856810425|43.684856810425|43.684856810425|43.583032671582|43.583032671582|43.583032671582|43.583032671582|43.583032671582|42.835519704273|42.835519704273|42.655398166898|41.687939949304|41.139378569159|-44.351650828023|-44.351650828023|-44.351650828023|-44.351650828023|-44.351650828023|-44.351650828023|-44.351650828023|-44.708165930265|-45.47551939063|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052||-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-45.701528744052|-47.111675902815|-49.343530094857|-49.952677299426|-49.952677299426|-49.952677299426|-49.952677299426|-49.952677299426|-50.390370692576|46.151517608282|46.151517608282|46.151517608282|46.151517608282|46.151517608282|45.414739108215|44.574711985202|44.329729710256|42.861278598214|-45.942510985106|-45.942510985106|-45.942510985106|-45.942510985106||-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473||-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.25422079473|-46.346447465049||-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.346447465049|-46.46771759151|-46.747186704461|-46.91215308064|-47.723694941067|-47.723694941067|-48.472326857805|-48.844808162318|45.80906369367|45.80906369367|45.80906369367|45.80906369367|45.80906369367|45.80906369367|45.80906369367||45.80906369367|45.287848548522|44.898722203165|44.835246332916|44.125829970873|44.016476617959|43.351641110477|43.164047483931|43.002828867711|42.785924368322|42.785924368322|42.785924368322|42.522636580083|42.522636580083|42.522636580083|42.522636580083|42.522636580083|41.64369050619|41.62672426035|41.509872427251|41.509872427251|41.509872427251|41.509872427251|41.453537258428|41.453537258428|41.137586259093|38.823429795599|38.738577977218||38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.738577977218|38.727719955726|38.727719955726|37.83302167288|37.70260952545|37.70260952545|37.70260952545|37.70260952545|37.70260952545|37.70260952545|37.70260952545||37.70260952545|37.70260952545|37.70260952545|37.70260952545|37.70260952545|37.70260952545|37.70260952545|37.70260952545|37.70260952545||37.0824052333|37.0824052333|37.0824052333|37.0824052333||37.015452013983|36.883432693134|36.883432693134|36.883432693134|36.717016591143|36.717016591143
00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE||255.04289472419||253.67209792488|250.16863428949|250.16863428949|249.37004951449|249.37004951449|249.37004951449|249.37004951449|249.37004951449|247.09839485985|245.66643875887|245.66643875887|245.66643875887|245.50824874032|-257.5709443177|-257.5709443177|-257.5709443177|-257.5709443177|-258.30049653464|-261.80665742482|-263.17789715226|-265.33677788239|-266.55030526564|248.96394770468|248.96394770468|248.96394770468|248.96394770468|248.96394770468|248.96394770468|248.96394770468|243.32328417924|-242.97044077117|-242.97044077117|-242.97044077117|-242.97044077117|-242.97044077117|-242.97044077117|-242.97044077117|-244.4515949907|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|228.80873015262|227.65303530006|223.67281293106|221.47617031945|220.41908684718|217.59675472034||216.66112378188|214.37268213661|214.37268213661|213.44407563112|213.13672706708|210.03721864604|207.01872950553|206.78618681871|206.78618681871|206.50742661117|205.20252160627|204.85671021949|204.85671021949|204.85671021949|204.85671021949|204.85671021949|204.85671021949|204.85671021949|204.85671021949|204.85671021949|204.85671021949|204.85671021949|204.85671021949|204.41496041098|-219.05549184791|-219.05549184791|-219.05549184791|-219.05549184791|-219.05549184791|-219.05549184791|-224.4088713539|211.15652647146|209.49056530141|205.45699967436|202.38444401481|-213.0259808424|-213.0259808424|-213.0259808424|-213.0259808424|-213.0259808424|-213.0259808424||-214.28845215762|-214.28845215762|-214.79698135191|-214.79698135191|-216.03461321051|-216.03461321051|-216.03461321051|-216.03461321051|-216.03461321051|-216.03461321051||-216.03461321051|-216.03461321051|-216.03461321051|-217.037354556|-218.54060151306|-218.54060151306|-218.54060151306|-218.54060151306|-218.54060151306|-218.54060151306|-218.54060151306|-218.54060151306|-218.54060151306|-218.54060151306|-218.54060151306|-220.73567641805||-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-221.39348855727|-231.42301284915|-231.42301284915|-231.42301284915|-231.52278934193|222.95366243144|222.95366243144|222.95366243144|222.07049349311|222.07049349311|222.07049349311|222.07049349311|222.07049349311||222.07049349311|219.13902132779|217.31274937839|217.31274937839|217.31274937839|216.90305825572|216.0711750598|214.57796611733|213.44165789596|213.44165789596|213.44165789596|213.44165789596|211.62377328113|211.62377328113|211.62377328113|211.62377328113|211.62377328113|211.62377328113|211.62377328113|211.62377328113|211.62377328113|211.62377328113|211.60845601383|211.60845601383|211.60845601383|211.27605647316|210.02256244278|209.50721208078||209.50721208078|208.98190224416|207.86405004668|206.33324232425|206.33324232425|205.67872571408|205.67872571408|205.67872571408|204.92637357773|204.92637357773|204.92637357773|204.30180242889|204.30180242889|204.30180242889|204.30180242889|204.30180242889|204.30180242889|204.30180242889|204.30180242889|204.30180242889|200.96088110995|190.55257169788|190.55257169788|188.05780010295||187.72806104104|185.59339919002|185.23263712526|185.23263712526|185.23263712526|185.23263712526|185.23237197268|184.96457044137|183.75397387095||182.12386460379|181.32679393639|179.16254369804|178.03199706684||177.4611089032|176.49307060805|176.49307060805|176.49307060805|176.49307060805|176.49307060805
00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE||-15.019908198456||-15.019908198456|-15.019908198456|-15.019908198456|-15.019908198456|-15.019908198456|-15.145453568674|-15.306892682421|-15.592102952918|-16.22066984808|-16.264777927187|-16.264777927187|-16.368086634507|-17.211762916634|-17.440014693019|-17.943349199027|15.982917436262|15.230575491212|14.959932900803|14.959932900803|14.959932900803|14.959932900803|14.67137575297|14.359594452696|14.203556056644|14.203556056644|14.203556056644|14.189646203039|14.189646203039|14.189646203039|14.122307466928|13.832285271159|13.638373015182|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.494931282779|13.434476911017|13.434476911017|-14.586929438577|-14.586929438577|-14.586929438577|-14.586929438577|-14.586929438577|-14.586929438577|-14.586929438577|-14.871309781589|-15.1420111397|-15.287512379563|-15.394706568203|-15.394706568203|-15.581896235636||-15.764270002099|-15.764270002099|-15.764270002099|-15.764270002099|-15.764270002099|-15.764270002099|-15.764270002099|-15.764270002099|-15.764270002099|-15.764270002099|-15.764270002099|-15.764270002099|-15.764270002099|-15.951121575802|-16.044579990671|-16.25006771476|-16.25006771476|-16.776741508984|-17.408261640012|-17.408261640012|-17.874179424113|-18.633123067164|-18.633123067164|-18.633123067164|-18.633123067164|-18.633123067164|-18.633123067164|-18.633123067164|-18.633123067164|-18.633123067164|-18.633123067164|-18.633123067164|-18.633123067164|-18.633123067164|-18.633123067164|-18.633123067164|-18.633123067164|-18.633123067164|-18.633681539783|-18.633681539783|-18.633681539783||-18.633681539783|-18.633681539783|-18.633681539783|-18.633681539783|-18.633681539783|-18.791313228882|-18.954881308119|-19.031902549047|-19.102379954942|-19.319021928186||-19.42384008404|-19.42384008404|-19.666576639772|-19.838703591422|-19.838703591422|-19.838703591422|-19.838703591422|-19.838703591422|-19.838703591422|-19.838703591422|-20.062447926287|-20.154282347171|-20.154282347171|-20.154282347171|-20.165869677297|-20.414855175803||-20.49206021714|-21.064511123496|-21.098345985234|-21.361446104911|-21.451139885481|-21.772377815838|-22.364864074517|-22.375227079439|-22.375227079439|-22.375227079439|-22.375227079439|-22.375227079439|-22.375227079439|24.918803351713|24.918803351713|24.918803351713|24.918803351713|24.918803351713|24.918803351713|24.918803351713|24.654225395336|-27.398633974255|-27.398633974255|-27.398633974255|-27.398633974255|-27.398633974255|-27.635424454599|-27.635424454599|-27.635424454599|-28.523526120616|26.15824917159|26.15824917159|26.15824917159|26.15824917159|26.15824917159|26.15824917159|26.15824917159|26.15824917159|26.15824917159|26.15824917159||26.15824917159|26.15824917159|26.15824917159|26.15824917159|26.02249938472|25.927499045088|25.664165431873|25.314710666388|25.314710666388|24.987423371975|24.987423371975|24.987423371975|24.987423371975|24.987423371975|24.987423371975|24.987423371975|24.987423371975|24.987423371975|24.987423371975|24.680470519269|24.660694694887|24.660694694887|24.660694694887|24.660694694887|24.297137073386|24.297137073386|24.297137073386|24.297137073386||24.297137073386|24.297137073386|23.095770510759|23.095770510759|20.367270693017|20.367270693017|20.367270693017|20.367270693017|20.367270693017|20.367270693017|20.367270693017|20.367270693017|20.367270693017|20.367270693017|20.046690447279|19.877711595372|-21.588503527916|-21.588503527916|-21.588503527916|-21.588503527916|-21.588503527916|-21.588503527916|-21.588503527916|-21.588503527916||-22.086671803038|19.773187012398|19.773187012398|19.773187012398|19.773187012398|19.773187012398|19.773187012398|19.773187012398|19.773187012398||19.773187012398|19.339561226965|19.339561226965|19.339561226965||19.339561226965|19.339561226965|19.339561226965|18.664235383273|17.708593878482|17.356494304575
00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE||45.732811486176||45.732811486176|45.732811486176|45.732811486176|44.629236790264|44.122046351397|44.122046351397|44.122046351397|44.122046351397|44.122046351397|44.122046351397|44.122046351397|43.478939347757|43.21993076061|43.083436256264|43.083436256264|43.03992743582|-44.924247157899|-44.990968479412|42.18300368136|42.18300368136|42.18300368136|42.18300368136|42.18300368136|42.18300368136|42.18300368136|42.18300368136|42.18300368136|42.18300368136|42.18300368136|42.18300368136|42.18300368136|41.885561697415|-43.889373947966|-43.889373947966|-43.889373947966|-43.889373947966|-43.889373947966|-43.889373947966|-43.889373947966|-43.889373947966|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.123830095226|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492||-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-44.497862788492|-45.247069434384|42.287806853273|42.287806853273|42.024820496217|41.516712375897|41.266345973829|40.963162735678|40.84918204499|40.84918204499|39.919645216208|39.892217144237|39.892217144237|39.713573756997|39.4725817742|38.816757738816|38.108620074312|37.593744069249|36.99773333148|36.99773333148|36.99773333148|36.99773333148||36.99773333148|36.954703040431|36.805225049467|36.045805466408|35.174749991423|-37.749281058876|-37.749281058876|-37.749281058876|-37.749281058876|-37.749281058876||-37.749281058876|-37.749281058876|-37.88218674399|-37.88218674399|-37.88218674399|-37.88218674399|-38.163541843909|-38.622546781453|-38.852831325435|-39.108423084576|-39.268801418233|-39.523551202696|-39.523551202696|-39.523551202696|-39.523551202696|-40.352281597899||38.025650417544|38.025650417544|38.025650417544|38.025650417544|38.025650417544|38.025650417544|37.887113160267|37.558178763008|36.983533705182|36.83031361733|36.806900360192|36.806900360192|36.806900360192|36.806900360192|36.60489034874|36.180598473359|35.556916565034|35.556916565034|35.556916565034|35.556916565034|35.556916565034|35.556916565034|35.556916565034|35.149629321731|-38.350070677393|-38.350070677393|-38.350070677393|-38.350070677393|-38.84563500152|36.437079481593|36.437079481593|36.437079481593|36.437079481593|36.437079481593|36.424451090805|36.424451090805|36.424451090805|36.424451090805|36.424451090805|36.424451090805||36.424451090805|35.503279608612|35.087462982366|35.087462982366|35.087462982366|34.581349038227|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.510472075977|-37.5793121097|-37.5793121097|-38.175920951797|-38.175920951797|-38.175920951797|-38.175920951797||-38.175920951797|-38.175920951797|-38.175920951797|-38.175920951797|-38.451342549998|-38.451342549998|-38.451342549998|35.620418402786|35.620418402786|35.620418402786|35.620418402786|35.620418402786|35.620418402786|35.620418402786|35.230921055192|35.230921055192|35.230921055192|35.230921055192|35.230921055192|35.230921055192|35.230921055192|35.230921055192|35.230921055192|35.230921055192||35.230921055192|35.230921055192|35.230921055192|35.230921055192|35.178527065244|35.036075236383|35.036075236383|35.036075236383|35.036075236383||35.036075236383|35.036075236383|34.71063934651|34.467576941815||34.342902697242|34.342902697242|34.342902697242|34.342902697242|34.342902697242|34.342902697242
00461|8179|/equities/tyson-foods|SnP500/R1000VALUE||61.026001258428||60.891114865999|60.744047952519|60.744047952519|60.744047952519|60.744047952519|60.744047952519|60.744047952519|60.744047952519|60.090608412277|59.976520397715|59.976520397715|59.976520397715|-61.295552455168|-61.295552455168|-61.295552455168|-61.295552455168|-61.295552455168|-61.295552455168|-61.326168284131|-61.35550160004|-61.35550160004|-61.35550160004|-61.35550160004|-61.35550160004|-61.35550160004|-61.35550160004|-61.35550160004|-61.35550160004|-61.35550160004|-61.35550160004|-61.35550160004|-61.35550160004|-61.35550160004|-61.35550160004|-61.35550160004|-61.35550160004|-61.35550160004|-61.615757037018|-61.978618463779|-62.329576316702|-62.462266363614|-62.462266363614|-62.462266363614|-62.462266363614|-62.462266363614|-62.462266363614|-63.603661354081|-63.603661354081|-64.39129130895|-64.860323244279|-65.279319575956|-65.279319575956|-65.279319575956|-65.279319575956|-65.340357042607|-66.216506350103|63.080082219247|63.080082219247|62.563428553612|62.376029183104|62.146142299125|61.896052120412||61.896052120412|61.896052120412|61.700056445029|61.313394956486|61.061043029247|60.172735908758|60.04081951593|59.752576790635|59.478714609707|59.478714609707|59.478714609707|59.478714609707|59.478714609707|59.478714609707|59.478714609707|59.478714609707|59.478714609707|59.478714609707|59.478714609707|59.478714609707|57.915716772418|57.915716772418|57.806883526225|57.739167343468|57.739167343468|57.739167343468|57.301782184389|57.301782184389|57.301782184389|57.301782184389|57.301782184389|57.301782184389|56.751979781022|55.22275474428|54.716951453673|54.566592057441|54.566592057441|54.566592057441|54.566592057441|54.566592057441|54.566592057441||54.566592057441|54.566592057441|54.566592057441|54.05771527107|54.05771527107|54.05771527107|54.05771527107|53.691352047472|-56.782361620493|-56.782361620493||-56.782361620493|-56.782361620493|-56.782361620493|-57.416236685192|-58.093040252698|-58.382548739602|-58.382548739602|-59.066581542944|-59.330645251776|-59.334885995151|-59.849873031247|-60.112633454655|-60.26868527889|-60.26868527889|-60.606871853932|-61.90430160216||58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|58.455249451086|57.964120294291|57.964120294291|57.964120294291|57.964120294291|57.964120294291|57.964120294291|57.755456502592|57.755456502592|57.257727896014|56.692734713269|56.692734713269|56.692734713269|56.692734713269|56.692734713269|56.692734713269|56.692734713269|56.692734713269|56.692734713269|56.457278159476|56.457278159476|56.457278159476|56.457278159476|56.457278159476|56.457278159476||56.457278159476|56.070866376401|55.618740909895|55.491934530824|55.179369547731|54.721522440255|54.54974864781|53.423942182462|53.095977021726|53.095977021726|53.095977021726|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882|-56.009096510882||-56.009096510882|-56.009096510882|-56.009096510882|-56.377882833476|-57.214315488598|-57.885905242254|-58.813506206197|-59.586978615057|54.3644699865|54.3644699865|53.068023978937|52.141691538215|52.016879978578|51.969743941056|51.969743941056|51.895939745095|51.767507497659|51.767507497659|51.767507497659|51.767507497659|51.767507497659|51.767507497659|51.767507497659|51.767507497659||51.767507497659|51.767507497659|51.767507497659|51.767507497659|51.703895083391|51.676002095542|51.676002095542|51.676002095542|51.345111818669||50.745790874028|50.121991911491|49.517405605934|49.140137184513||49.140137184513|49.140137184513|49.140137184513|49.140137184513|49.140137184513|49.140137184513
00462|8310|/equities/us-bancorp|SnP500/R1000VALUE||50.796051051514||50.796051051514|50.675331992459|50.536231697215|48.943700671873|48.450780312972|48.209550680191|48.209550680191|48.209550680191|48.209550680191|48.209550680191|48.209550680191|48.040278910451|48.040278910451|47.941986896119|47.941986896119|47.941986896119|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.706023773754|46.458083666259|44.674536957668|43.874486780085|-46.657054246075|-46.657054246075|-46.657054246075|-46.657054246075|-46.657054246075|-46.657054246075|-46.657054246075|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.221964320972|-47.595517327868|-47.851128448472|-47.889429512568|44.547115576576|44.547115576576|44.547115576576||44.547115576576|43.701239970339|43.687767032134|43.344468650274|43.208721541754|42.421913358229|-44.229843805954|-44.229843805954|-44.229843805954|-44.229843805954|-44.229843805954|-44.229843805954|-44.229843805954|-44.229843805954|-44.229843805954|-44.229843805954|-44.229843805954|-44.229843805954|-44.229843805954|-44.229843805954|-45.402881303016|42.850621547632|42.850621547632|42.850621547632|42.629989136516|42.458076783086|42.285434888794|42.285434888794|42.239370742323|42.081256127982|42.081256127982|42.081256127982|41.906951507627|40.375780088701|40.187811726771|39.554792265586|39.124574507267|-40.865793312153|-40.865793312153|-40.865793312153|-40.865793312153||-40.865793312153|-40.865793312153|-40.865793312153|-40.865793312153|-40.865793312153|-40.865793312153|-40.865793312153|-40.865793312153|-40.865793312153|-40.865793312153||-40.865793312153|-40.865793312153|-40.865793312153|-40.865793312153|-40.865793312153|-40.865793312153|-41.182547556648|-41.281790255212|-41.281790255212|-41.281790255212|-41.281790255212|-41.281790255212|-41.281790255212|-41.281790255212|-41.281790255212|-42.44726678917||-42.456964726682|-42.543570672402|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-42.862198139237|-43.962441419017|-44.350823218013|-44.350823218013|41.889840428187|41.889840428187|41.889840428187|41.889840428187|41.889840428187|41.889840428187|41.889840428187|41.889840428187|41.889840428187||41.889840428187|41.295160837928|41.295160837928|41.295160837928|41.295160837928|41.295160837928|41.02639509381|41.02639509381|41.02639509381|41.02639509381|41.02639509381|41.02639509381|40.731828543226|40.699108508241|40.699108508241|40.520122107546|40.2181738383|40.2181738383|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457||-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-42.921971890457|-43.429411355133|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-43.538578633115|-44.20258800591|-44.455930202151||41.713039399047|41.713039399047|41.713039399047|41.713039399047|41.713039399047|41.713039399047|41.713039399047|41.713039399047|41.713039399047||41.713039399047|41.713039399047|41.713039399047|41.713039399047||41.713039399047|41.713039399047|41.713039399047|41.713039399047|41.713039399047|41.713039399047
00463|32535|/equities/udr|SnP500/R1000VALUE||44.340988408658||44.340988408658|43.581378366255|43.378196294334|42.794107815983|42.306019523361|42.306019523361|42.306019523361|42.306019523361|42.306019523361|42.306019523361|42.306019523361|42.046072274347|42.046072274347|41.320080737162|-44.246297265655|-44.246297265655|-44.246297265655|-44.246297265655|-44.246297265655|-44.798940024516|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.74897814314|-45.798307954387|-46.142286259947|-46.336157171591|-46.336157171591|-46.573507671736|-46.980284938574|-46.980284938574|-47.227574030264|-47.227574030264|-47.450080306115|45.061600556212|45.061600556212|45.061600556212|45.061600556212|45.061600556212|45.061600556212|45.061600556212|45.061600556212|45.061600556212|44.727055936209|44.009784916101|43.158094647922|42.904271924272|42.737952188231|42.737952188231|42.737952188231|42.737952188231|42.737952188231||42.297169954222|42.232965768091|41.894131674493|41.442752431603|41.442752431603|40.956391836506|-42.756231146111|-42.756231146111|-42.756231146111|-42.756231146111|-42.756231146111|-42.756231146111|-42.756231146111|-42.756231146111|-42.756231146111|-42.756231146111|-42.756231146111|-42.756231146111|-42.756231146111|-42.756231146111|39.993711452338|39.993711452338|39.993711452338|39.993711452338|39.993711452338|39.993711452338|39.993711452338|39.993711452338|39.993711452338|39.811406589302|39.811406589302|39.811406589302|39.371562402285|39.320692384238|39.320692384238|39.320692384238|39.320692384238|39.320692384238|39.320692384238|39.320692384238|39.320692384238||39.320692384238|39.320692384238|39.226408213739|39.226408213739|39.218464267094|39.218464267094|39.218464267094|39.218464267094|38.768292731532|38.697825876086||38.566750066379|38.003055909054|37.958674486894|37.878525478331|37.768535341865|37.768535341865|37.768535341865|37.591403060055|37.591403060055|37.395725308631|37.164749422309|-39.448244225599|-39.448244225599|-39.448244225599|-39.448244225599|37.993350417668||37.993350417668|37.993350417668|37.993350417668|37.787313813865|37.787313813865|37.787313813865|37.787313813865|37.787313813865|37.247847207056|37.143162020563|37.002124212979|36.860437056653|36.860437056653|36.860437056653|36.31659533937|35.990323193146|35.990323193146|35.990323193146|35.990323193146|35.990323193146|35.917580639072|35.577312931692|-37.962411987073|-37.962411987073|-37.962411987073|-37.962411987073|-37.962411987073|-37.962411987073|-37.974903648966|-38.315749394218|35.94616782172|35.94616782172|35.94616782172|35.94616782172|35.94616782172|35.94616782172|35.94616782172|35.94616782172|35.94616782172|35.94616782172||35.94616782172|35.94616782172|35.94616782172|35.94616782172|35.94616782172|35.94616782172|35.94616782172|35.94616782172|35.94616782172|35.94616782172|35.94616782172|35.94616782172|35.94616782172|35.94616782172|35.916297774662|35.353109418407|35.057899752209|34.901556534844|34.408951383252|-36.990143262615|-36.990143262615|-36.990143262615|-36.990143262615|-36.990143262615|-36.990143262615|-36.990143262615|-36.990143262615|-36.990143262615||-36.990143262615|-36.990143262615|-36.990143262615|-36.990143262615|-37.594288618189|-37.594288618189|-37.594288618189|-37.594288618189|-38.103656749837|-38.178505982417|-38.436397186349|-38.436397186349|-38.717588090394|36.439702064268|36.439702064268|36.439702064268|36.439702064268|36.439702064268|36.439702064268|36.439702064268|36.439702064268|36.439702064268|36.439702064268|36.439702064268||36.439702064268|36.439702064268|36.439702064268|36.439702064268|36.439702064268|36.439702064268|36.439702064268|36.439702064268|36.439702064268||36.439702064268|36.266889605778|35.928766923765|35.697036737599||35.697036737599|35.697036737599|35.697036737599|35.697036737599|35.697036737599|35.697036737599
00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH||346.50691144433||338.36935506889|-366.76229694915|-366.76229694915|-366.76229694915|-366.76229694915|-372.2086587331|-377.9015648521|-387.79546702317|363.11957472298|363.11957472298|363.11957472298|363.11957472298|363.11957472298|363.11957472298|363.11957472298|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-390.14609312974|-395.17005173324|-398.86571774613|-402.60199106916|-402.60199106916|-402.60199106916|-408.95164975838|376.83180589471|376.83180589471|376.83180589471|376.83180589471|370.70373587055|370.70373587055|370.70373587055|370.70373587055|370.4380210709|367.81558819076|359.56115871293|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004||348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|348.77323708004|341.33294788407|333.42495680967|-352.60327959564|-352.60327959564|-352.60327959564|-355.75251993103|-358.85056298489|-359.80761711591|-361.43901223599|-366.49945756528|-376.3216188388|-388.94400553758|-396.63854484861|-396.63854484861|-400.03223122828|-400.69691816163|-401.59241618924|-406.97103012726|381.87276739616|381.87276739616|381.87276739616|381.87276739616|381.87276739616|381.87276739616|381.87276739616|381.87276739616|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206||-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206||-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206|-403.34704816206||-403.34704816206|-403.34704816206|-406.11683058588|-410.37762975526|-416.88494268867|-420.80116152529|-420.80116152529|-420.80116152529|-420.80116152529|-420.80116152529|-420.80116152529|-420.80116152529|-420.93127817317|-422.66636905852|-424.00698110994|-430.37047346363|-431.29663168865|-432.37627248717|-439.21918900755|-439.52021400959|-441.21690275967|-441.29211153256|-448.98845624115|-453.97964662566|-453.97964662566|-454.91782330422|-462.46966837676|-466.9060175025|-469.76334233676|-481.76538091672|-488.67598476423|-497.21663814136|-498.63684585965|-503.88815019833|-507.35440273327|-507.35440273327|-516.01858383985|-516.01858383985|-552.59209629777|-552.59209629777||-552.59209629777|-552.59209629777|-552.59209629777|-558.67566295998|-564.02688340497|-568.09387156199|-568.09387156199|-568.09387156199|-568.09387156199|535.13434627777|535.13434627777|533.42091738654|530.7374292294|530.7374292294|530.7374292294|530.7374292294|530.7374292294|530.7374292294|530.7374292294|530.7374292294|530.7374292294|530.7374292294|528.25234581805|522.30000026332|517.72001846749|510.85056101965|509.4317417905|503.4533086138||501.37860659967|501.37860659967|495.43510881408|494.63398443603|494.63398443603|490.15861687553|486.13401820806|478.5891963922|477.2903414098|477.2903414098|477.2903414098|477.2903414098|477.2903414098|477.2903414098|471.86789473865|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228||467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228||467.65428848228|467.65428848228|467.65428848228|467.65428848228||467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228
00465|13959|/equities/under-armour|SnP500/R1000VALUE||-10.551288135022||-10.551288135022|-10.551288135022|-10.551288135022|-10.551288135022|-10.551288135022|-10.569209424622|-10.913288001624|-11.17402597241|-11.17402597241|-11.17402597241|-11.17402597241|-11.17402597241|-11.236695986902|-11.975217693288|9.7225359620441|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4982260057416|8.4899736851549|8.4891374872897|8.2462635356821|7.9549889534505|7.9549889534505|7.9549889534505|7.9549889534505|7.9549889534505|7.9549889534505|7.9549889534505|7.9125732370468|7.9125732370468|7.9125732370468|7.9125732370468|7.8495252870025|7.5516955347527|7.0735502211771|6.9720655029362|6.9720655029362|6.9720655029362|6.9720655029362|6.8454712935852|6.8454712935852|6.8454712935852|-7.7726798026259|-7.7726798026259|-7.7726798026259|-8.0668666327988|-8.5312353262072|-8.5312353262072|-8.5312353262072|-8.5312353262072|-8.5312353262072||-8.5312353262072|-8.6058171997208|7.7618706491069|7.7618706491069|7.7618706491069|7.6995783676125|7.5764762416391|7.5696958452362|7.5074392855055|7.3052941568768|7.3052941568768|7.3052941568768|7.0924309104651|7.0924309104651|7.073811911871|6.9614578345639|6.733842039464|-7.0904498121566|-7.0904498121566|-7.0904498121566|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975||6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.3854824868975|6.357584913224||6.357584913224|6.357584913224|6.357584913224|6.357584913224|6.357584913224|6.357584913224|6.357584913224|6.357584913224|6.357584913224|6.357584913224|6.357584913224|6.357584913224|6.357584913224|-7.1368051022617|-7.1368051022617|-7.1368051022617||-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.1368051022617|-7.2093891413525|-7.2093891413525|-7.3562210145207|-7.3562210145207|-7.4655232498615|-7.5578038239445|-7.6122821463441|-7.7532491700265|-7.7532491700265|-7.8508325700863|-7.9694071375435||-7.9694071375435|-7.9694071375435|-7.986563214892|-8.051181300077|-8.076312550343|-8.1331637126881|-8.1331637126881|-8.1379800645753|-8.1379800645753|-8.2016445098369|-8.3368271123534|-8.9768231075935|-8.9768231075935|8.1465798683589|8.1465798683589|8.1465798683589|8.1465798683589|8.1465798683589|8.1465798683589|8.1465798683589|8.1465798683589|8.0178668573637|7.888740865736|7.5869345580525|7.5446493266895|7.4034995634108|7.3146677936627|7.3146677936627||7.3146677936627|7.3146677936627|7.2296372740784|7.2296372740784|7.2296372740784|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.3048917237207|-8.5965462198175||-8.852176287908|-8.852176287908|-8.852176287908|-8.852176287908|-8.852176287908|-8.852176287908|-8.9351960852617|-9.2757731758746|8.3623205763157||8.3623205763157|8.3623205763157|8.3623205763157|8.3623205763157||8.3623205763157|8.3623205763157|8.3459117260306|8.289902034372|7.8368353479106|7.7928070395325
00466|976067|/equities/under-armour-c|SnP500/R1000VALUE||-9.5514370816016||-9.5514370816016|-9.5514370816016|-9.5514370816016|-9.5514370816016|-9.5514370816016|-9.5877070313321|-9.8652308655698|-10.024400876006|-10.024400876006|-10.024400876006|-10.024400876006|-10.024400876006|-10.118501051754|8.7156426949636|8.7156426949636|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8758316615816|7.8498037660559|7.8498037660559|7.6614703430555|7.4922856310764|7.4922856310764|7.4922856310764|7.4922856310764|7.4922856310764|7.4922856310764|7.4922856310764|7.4631698340386|7.4631698340386|7.4631698340386|7.4631698340386|7.411577936699|7.1628643370227|6.6968492508548|6.646077162665|6.646077162665|6.646077162665|6.646077162665|6.4580070493887|6.4580070493887|6.4580070493887|-7.3917258713703|-7.3917258713703|-7.3917258713703|-7.7094173932583|-8.1410194000173|-8.1903791181599|-8.1903791181599|-8.1903791181599|-8.1903791181599||-8.1903791181599|-8.2820880404617|7.542938411494|7.542938411494|7.542938411494|7.4865983197643|7.368164533769|7.3601827824501|7.2788141529193|7.0970156502316|7.0917454766135|7.0917454766135|6.8990070465294|6.8990070465294|6.8608409964473|6.7020457942652|6.5189395170926|-6.8622510795241|-6.8622510795241|-6.8622510795241|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971|-6.9216596438971||-6.9639621990805|6.282714385006|6.282714385006|6.282714385006|6.282714385006|6.282714385006|6.282714385006|6.282714385006|6.282714385006|6.279980669577||6.279980669577|6.279980669577|6.279980669577|6.279980669577|6.279980669577|6.279980669577|6.279980669577|6.279980669577|6.279980669577|6.279980669577|6.279980669577|6.279980669577|6.279980669577|-6.8179936494323|-6.8179936494323|-6.8179936494323||-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8179936494323|-6.8870292992617|-6.8870292992617|-7.031641206038|-7.031641206038|-7.1531567671696|-7.2192854460522|-7.260872608693|-7.3868182076736|-7.3868182076736|-7.4906312772216|-7.5993054287834||-7.5993054287834|-7.5993054287834|-7.6036728374609|-7.6813030234584|-7.7058923500124|-7.7359471989933|-7.7359471989933|-7.7495642298612|-7.7495642298612|-7.8520154549184|-8.0455727923251|-8.5255837838268|-8.5255837838268|7.8333401123966|7.8333401123966|7.8333401123966|7.8333401123966|7.8333401123966|7.8333401123966|7.8333401123966|7.8333401123966|7.7142666092941|7.6025188489566|7.3561317174313|7.3107017641462|7.198002087319|7.1595994733209|7.1595994733209||7.1595994733209|7.1595994733209|7.1595994733209|7.1595994733209|7.1595994733209|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-7.9752784902804|-8.2175316738809||-8.4311219941612|-8.4311219941612|-8.4311219941612|-8.4311219941612|-8.4311219941612|-8.4311219941612|-8.4823579005661|-8.7765088536411|7.920149792409||7.920149792409|7.920149792409|7.920149792409|7.920149792409||7.920149792409|7.920149792409|7.920149792409|7.8801667305894|7.4535184009281|7.3944645643489
00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE||233.62277708787||233.62277708787|233.62277708787|233.62277708787|-244.8047503618|-244.8047503618|-244.8047503618|-245.17564679821|233.29424824982|233.29424824982|233.29424824982|233.29424824982|233.29424824982|233.29424824982|233.29424824982|233.29424824982|233.29424824982|-243.36269815139|-243.36269815139|-244.56775284667|-244.56775284667|-244.56775284667|-244.56775284667|-244.56775284667|-244.56775284667|-245.45522224527|-249.19889112479|-249.19889112479|-249.19889112479|-249.19889112479|-249.19889112479|-249.19889112479|-249.19889112479|-249.19889112479|-249.19889112479|-249.19889112479|-249.25766039961|-249.94660491848|-249.94660491848|-253.69122992515|-254.31026449203|-257.22227565905|-257.22227565905|-257.22227565905|-257.22227565905|-257.22227565905|-257.22227565905|-257.22227565905|-257.22227565905|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077|244.58645258077||242.95073456376|242.0808171653|241.03201944554|238.5039143267|237.12379250954|234.89095431785|234.89095431785|234.89095431785|234.30939453421|233.16557859892|233.16557859892|233.16557859892|233.16557859892|233.16557859892|233.16557859892|233.16557859892|233.16557859892|233.16557859892|233.16557859892|233.16557859892|233.16557859892|233.16557859892|233.16557859892|232.22392116875|232.22392116875|232.22392116875|232.22392116875|232.22392116875|232.22392116875|232.22392116875|232.22392116875|232.22392116875|232.22392116875|227.41991844542|222.18268882309|-231.85268443124|-231.85268443124|-231.85268443124|-231.85268443124|-232.16462296638|-232.16462296638||-232.16462296638|-232.16462296638|-232.16462296638|-232.16462296638|-232.16462296638|-232.16462296638|-232.16462296638|-232.16462296638|-232.16462296638|-232.16462296638||-232.16462296638|-232.16462296638|-232.16462296638|-235.6818013632|-238.07425613046|-238.07425613046|-238.07425613046|-238.07425613046|-238.07425613046|-238.07425613046|-238.07425613046|-238.07425613046|-238.07425613046|-238.07425613046|-238.07425613046|-241.44084930023||-243.67038217739|-244.62709242719|-245.39954425911|-247.85197454563|236.12190186136|236.12190186136|236.12190186136|236.12190186136|236.12190186136|236.12190186136|236.12190186136|234.84505310713|231.69061449567|230.43052395328|230.43052395328|230.43052395328|230.43052395328|230.43052395328|230.43052395328|230.43052395328|230.43052395328|227.51002786936|-241.02281702561|-241.02281702561|-241.02281702561|-241.02281702561|-241.02281702561|-241.19423652803|-243.70553733149|-244.86844850811|-244.86844850811|-247.07799430725|-248.25277599622|-250.50197817804|-252.23663485847|-252.24126183547|-252.5676290075|-252.5676290075|-252.5676290075|-253.28831225145||-253.28831225145|-253.28831225145|-253.28831225145|-253.91666419282|-253.91666419282|-253.91666419282|-253.91666419282|-253.91666419282|-255.3142522946|-255.96750705937|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|245.39627151431|241.22197553782|239.17592303852|239.17592303852||239.17592303852|239.17592303852|238.68421813706|238.68421813706|238.68421813706|238.68421813706|238.68421813706|238.68421813706|236.71468556435|235.84048348567|235.40276719355|234.57585145393|234.14014457751|234.14014457751|-246.4200786191|-246.4200786191|-246.4200786191|-246.4200786191|-246.4200786191|-246.4200786191|-246.4200786191|-246.4200786191|-246.4200786191|235.82632642664||235.82632642664|235.82632642664|235.82632642664|235.82632642664|235.82632642664|235.82632642664|235.82632642664|235.82632642664|235.82632642664||235.82632642664|235.80535767782|234.66872949852|233.78136285426||232.08123942086|230.92899038742|230.92899038742|230.92899038742|230.92899038742|230.7873340942
00468|13061|/equities/united-continenta|SnP500/R1000VALUE||89.642720272474||89.642720272474|89.642720272474|88.335241797161|85.908568891714|85.908568891714|83.969274730731|83.969274730731|83.969274730731|83.969274730731|83.969274730731|82.735860845831|80.578345949006|80.578345949006|78.719833036873|78.450924816632|77.842138651239|72.395096131786|72.395096131786|72.395096131786|71.910664793103|71.194623360202|70.043921087462|70.043921087462|67.896300631848|66.978670047485|66.510190670979|66.36350937964|66.36350937964|66.36350937964|65.356623767499|61.793301819302|58.675834919057|57.241486312108|55.095554837591|55.095554837591|55.095554837591|55.095554837591|54.068396578239|53.65467515067|53.65467515067|53.65467515067|53.65467515067|53.65467515067|53.65467515067|52.155750964259|49.788283160632|48.706774737697|48.706774737697|48.706774737697|48.706774737697|48.706774737697|48.101867068985|46.242939592709|45.795132770925|44.279790815147|43.796463366385|43.639290884728|43.583658513752|41.696550168775|41.696550168775|-44.481665191674|-44.481665191674||-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-44.481665191674|-46.674628745211|-48.719241400639|-48.719241400639|-48.719241400639|-48.719241400639|-48.719241400639|-48.719241400639|-48.719241400639|-48.719241400639|-48.719241400639|-48.719241400639|-48.719241400639|-48.719241400639|-48.719241400639|-48.719241400639|-49.127148864789|-49.127148864789|-50.99967516586|-51.104150122236|-51.224611407994|-51.60456968069||-52.2464551543|-52.2464551543|-52.441040133943|-52.441040133943|-52.441040133943|-52.441040133943|-53.00971951045|-53.00971951045|-53.00971951045|-54.259821198135||-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-54.630425377659|-55.002446832449||51.449442664628|51.449442664628|51.449442664628|51.449442664628|51.449442664628|51.449442664628|51.424103409984|51.184280456148|50.837599927675|49.44471208971|48.413567250761|48.176742440895|48.041379803238|47.668148325348|47.538809310311|47.538809310311|47.538809310311|47.538809310311|47.538809310311|47.538809310311|47.538809310311|47.538809310311|47.538809310311|47.538809310311|46.569787461354|45.906431258601|44.50270129672|40.810222747495|-45.691696667483|-46.250034455668|-46.250034455668|-47.082771438372|-47.520520202923|-47.520520202923|-47.570640672636|-47.570640672636|-48.360840184255|44.033847927229|44.033847927229|44.033847927229||43.587886729921|42.956873409435|42.956873409435|42.956873409435|42.956873409435|42.627582011934|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.754796705314|41.643069281756|41.643069281756|41.643069281756|41.389514939188|40.984593515263|39.383103402307|39.145559019418||39.145559019418|39.145559019418|38.797763066162|38.797763066162|38.797763066162|38.498669131872|38.498669131872|38.498669131872|38.498669131872|38.498669131872|38.498669131872|38.498669131872|38.498669131872|38.498669131872|38.498669131872|38.498669131872|37.918519850437|-42.795234137755|-42.795234137755|-42.795234137755|-42.795234137755|-42.795234137755|-42.795234137755|-43.368036515162||-45.782261802804|40.466930440122|40.443811684907|40.05223473582|-42.969706050366|-42.969706050366|-42.969706050366|-42.969706050366|40.160100979271||40.160100979271|40.160100979271|40.160100979271|40.160100979271||40.160100979271|40.160100979271|40.160100979271|40.160100979271|40.160100979271|40.160100979271
00469|8199|/equities/united-parcel|SnP500/R1000GROWTH||-138.28331921035||-138.28331921035|-138.28331921035|-138.28331921035|-138.28331921035|-138.28331921035|-138.28331921035|-138.28331921035|-138.28331921035|-138.28331921035|-138.28331921035|-138.28331921035|-138.28331921035|-139.64202046322|-140.24685480629|132.51753706904|132.51753706904|132.51753706904|132.51753706904|132.51753706904|132.51753706904|132.51753706904|132.51753706904|132.51753706904|132.51753706904|132.51753706904|130.17766667925|130.17766667925|130.17766667925|130.17766667925|129.76018377502|129.41609506906|129.41609506906|129.41609506906|129.41609506906|129.41609506906|129.41609506906|129.41609506906|129.41609506906|129.41609506906|129.41609506906|129.41609506906|129.41609506906|129.41609506906|128.36511580482|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.70314530735|-133.94785435183|-133.94785435183|-133.94785435183||-134.09506084869|-134.09506084869|-134.30306340624|-134.30306340624|-134.30306340624|-134.30306340624|-134.30306340624|-134.59970144887|-134.59970144887|-134.59970144887|-134.59970144887|-134.59970144887|-134.59970144887|-134.59970144887|-134.59970144887|-135.02648241308|-135.02648241308|-135.54470700453|-136.33911545221|-137.12290565111|-139.55322850124|-139.72328303557|-139.72328303557|-139.72328303557|-139.72328303557|-140.31555139191|-140.31555139191|-140.31555139191|-141.90589058805|139.31294100649|139.31294100649|139.31294100649|139.31294100649|137.61616349625|136.08684778663|133.07594564726|-141.78062271422|-141.78062271422|-141.91911280153|-141.91911280153|-141.91911280153||-141.91911280153|-141.91911280153|-141.91911280153|-141.91911280153|-141.91911280153|-141.91911280153|-141.91911280153|-141.91911280153|-141.91911280153|-141.91911280153||-141.91911280153|-141.91911280153|-141.91911280153|-142.60178928902|-143.72102764022|-143.72102764022|-143.72102764022|-143.72102764022|-143.72102764022|-143.72102764022|-143.72102764022|-143.72102764022|-143.72102764022|-143.72102764022|-143.84669269866|-145.78824535284||-147.17340592183|-149.09739312902|-151.14300971312|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.65382792869|-151.97370091984|-153.67411911829|-155.34289585599|-156.79921676328|-157.22685512225|-157.22685512225|-157.22685512225|-157.22685512225|-157.22685512225|-157.22685512225|-157.22685512225|-157.22685512225|-157.22685512225||-157.22685512225|-157.22685512225|-159.96202231947|149.59340286168|149.59340286168|148.59020837764|148.59020837764|148.59020837764|148.59020837764|148.59020837764|148.59020837764|148.59020837764|148.41911902936|147.05018505025|146.44876229949|146.01846289841|144.00660933618|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149||-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-150.79578560149|-151.89309870706|-152.33344297394|-155.13771088901|-158.46357592811|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742||154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742||154.49374476742|154.49374476742|154.49374476742|154.49374476742||154.49374476742|154.49374476742|154.49374476742|154.49374476742|154.49374476742|153.73360285572
00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE||818.97912395761||818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|818.97912395761|807.87346509612|803.48330702955|803.35448217584|-848.46092912122|-848.46092912122|791.71280339227|791.71280339227|791.71280339227|791.71280339227|791.71280339227|791.71280339227|791.71280339227|791.71280339227|791.71280339227|791.71280339227|791.71280339227|791.71280339227|791.71280339227|783.23588533386|772.14869149509|759.08045867618|751.46964031026|751.46964031026|751.46964031026|751.46964031026|751.46964031026|751.46964031026|751.46964031026|751.46964031026|751.46964031026|751.46964031026|749.53770178097|749.53770178097|739.86076225989|733.90524487752|724.22069173674|720.32236826001|716.68210052979|696.36425680068|-753.44168038828|-753.44168038828|-753.44168038828|-753.44168038828|-753.44168038828|-753.44168038828|-753.44168038828|-753.44168038828|-758.05145540657|-758.05145540657||-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|-758.05145540657|680.9448973745|680.9448973745|680.9448973745|680.9448973745|680.9448973745|669.66388878889|669.66388878889|669.66388878889|669.66388878889|669.66388878889|669.66388878889|665.21956745857|660.426309763|638.02105435906|622.84055274921|-675.29217428371|-675.29217428371|-675.29217428371|-675.29217428371|-675.29217428371||-675.29217428371|-675.29217428371|-675.29217428371|-675.29217428371|-675.29217428371|-675.29217428371|-675.29217428371|-675.29217428371|-675.29217428371|-675.29217428371||-675.29217428371|-675.29217428371|-675.29217428371|-687.43573564075|-692.23321620193|-692.23321620193|-692.23321620193|-692.23321620193|-692.23321620193|-692.23321620193|-692.23321620193|-707.27644786093|-707.27644786093|-707.27644786093|-707.27644786093|652.0151155686||652.0151155686|652.0151155686|652.0151155686|652.0151155686|652.0151155686|652.0151155686|652.0151155686|652.0151155686|647.98258452058|647.98258452058|638.4528852529|635.95687385419|635.95687385419|635.95687385419|635.95687385419|635.95687385419|635.95687385419|635.95687385419|635.95687385419|635.95687385419|622.84347345515|622.84347345515|-684.39376867417|-684.39376867417|-684.39376867417|-687.96735337711|-695.742605776|-701.10236633531|-712.37036607787|-728.6139309971|-728.6139309971|676.23855570055|676.23855570055|676.23855570055|676.23855570055|676.23855570055|676.23855570055|676.23855570055|676.23855570055|676.23855570055||676.23855570055|668.71789602492|668.71789602492|668.71789602492|668.71789602492|668.71789602492|-714.5985237551|-714.5985237551|-714.5985237551|-714.5985237551|-714.5985237551|-714.5985237551|-714.5985237551|-714.5985237551|673.36678398064|673.36678398064|673.36678398064|673.36678398064|673.36678398064|654.63590418422|647.19807970882|635.91231878996|635.15683533086|622.67537706575|617.87931503942|612.87681989044|612.87681989044|612.87681989044||612.87681989044|612.87681989044|612.87681989044|612.87681989044|612.87681989044|602.94383820249|602.94383820249|602.94383820249|596.09427863971|593.64444824936|593.64444824936|593.64444824936|593.64444824936|593.64444824936|584.18411526947|584.00401099819|572.02780939361|542.6894788347|538.80500089706|538.55607331661|534.97536007026|534.97536007026|534.97536007026|534.97536007026||534.97536007026|534.97536007026|534.97536007026|534.97536007026|534.97536007026|534.97536007026|534.97536007026|534.97536007026|534.97536007026||534.97536007026|534.97536007026|534.97536007026|533.12344695307||526.64163310608|526.64163310608|526.64163310608|526.64163310608|520.36302029155|520.36302029155
00471|39147|/equities/universal-health-services|SnP500/R1000VALUE||-211.92692366191||-211.92692366191|-211.92692366191|-211.92692366191|-211.92692366191|-211.92692366191|-212.80685372428|-213.68039221317|-217.29182322324|-218.36313674517|-223.06570824062|-223.27011324633|-223.27011324633|-223.27011324633|-223.27011324633|-223.27011324633|-223.27011324633|-225.97989672775|-225.97989672775|-225.97989672775|-226.88616454994|-228.11990661527|-228.61235884562|-228.61235884562|-231.82684240225|216.2224926866|216.2224926866|216.2224926866|216.2224926866|216.2224926866|216.12221070538|214.96412405714|-230.46571167744|-230.46571167744|-230.46571167744|-230.46571167744|-230.67779592714|-231.10015078873|-233.71592597266|-235.67324446859|-239.75193955305|-241.60958338082|-241.60958338082|-241.60958338082|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|-242.68235390363|226.35776197586|226.35776197586|226.35776197586|226.14000089603|225.94450969649||225.72611215327|225.00993264426|225.00993264426|221.91159559079|220.87177155622|219.11487444913|216.83144737919|214.05554174538|213.22328412925|211.6736526268|209.61183842213|206.46485124438|206.46485124438|203.93318924208|199.6657636883|199.55168641962|198.89383158594|198.89383158594|198.89383158594|198.89383158594|198.89383158594|198.89383158594|198.89383158594|198.89383158594|198.42229710585|191.62530285524|181.63811235082|-194.86803964273|-194.86803964273|-194.86803964273|-194.86803964273|-194.86803964273|-194.86803964273|-194.86803964273|-194.86803964273|179.12045469606|179.12045469606|179.12045469606|179.12045469606|179.12045469606|179.12045469606||179.12045469606|179.12045469606|179.12045469606|179.12045469606|179.12045469606|179.12045469606|179.12045469606|179.12045469606|178.2653732104|178.2653732104||177.901533317|176.40746098972|176.40746098972|176.40746098972|176.40746098972|176.40746098972|176.40746098972|176.40746098972|176.40746098972|174.92676764599|174.92676764599|174.92676764599|174.92676764599|171.33335697509|169.19572975029|169.19572975029||169.19572975029|169.19572975029|169.19572975029|169.19572975029|169.19572975029|169.19572975029|169.19572975029|169.19572975029|167.35414030143|166.09078760584|166.09078760584|160.70161618612|158.36887818087|158.36887818087|156.63015069045|156.63015069045|156.63015069045|156.63015069045|155.82406541018|153.39285110001|-167.38228011914|-167.38228011914|-167.38228011914|-167.38228011914|-167.38228011914|-167.38228011914|-167.38228011914|-172.37726101155|-175.22307294469|-178.14833113123|-178.14833113123|-180.42286053156|-181.26679632901|-181.78671373525|-183.8474607909|-184.69334701512|-184.69334701512|-184.69334701512|-184.69334701512|172.44820888515||172.44820888515|169.4864284531|169.4864284531|169.4864284531|169.4864284531|169.4864284531|167.62186643986|166.91651643545|165.08431685878|165.08431685878|165.08431685878|165.08431685878|165.08431685878|165.08431685878|165.08431685878|165.08431685878|162.40081739368|162.40081739368|159.59258047676|156.83942724732|156.83942724732|156.83942724732|156.83942724732|156.83942724732|156.83942724732|155.6549115343|153.93268657136|153.93268657136||153.93268657136|153.93268657136|153.93268657136|153.93268657136|153.93268657136|153.93268657136|153.93268657136|153.93268657136|153.21319829005|153.21319829005|153.18994756294|150.94660786074|150.8984594983|150.8984594983|150.54660313586|150.54660313586|150.54660313586|150.54660313586|150.54660313586|150.54660313586|150.54660313586|150.54660313586|150.54660313586|150.54660313586||150.54660313586|148.86455337713|146.66506313958|146.55916711971|146.55916711971|146.55916711971|146.55916711971|146.55916711971|146.55916711971||145.36185352312|145.36185352312|145.36185352312|145.36185352312||143.77366438956|142.2192109899|142.2192109899|142.2192109899|142.2192109899|142.2192109899
00472|8174|/equities/unum-group|SnP500/R1000VALUE||73.843311511911||73.32645523486|72.62945232197|72.62945232197|72.434664618134|71.477960890266|69.720956714027|69.720956714027|69.720956714027|69.47772673222|68.948032364278|67.530588769282|67.204059329255|67.204059329255|65.940956237828|65.80583755497|65.328155856705|61.436194143885|61.436194143885|61.246280305907|61.246280305907|61.097628903929|61.097628903929|61.097628903929|61.097628903929|61.097628903929|61.097628903929|61.097628903929|61.097628903929|61.097628903929|61.097628903929|60.589589357976|60.293431441656|59.757682341858|59.267956330295|58.638561648258|58.25933211119|58.25933211119|58.25933211119|57.75036984319|56.43601437403|56.43601437403|55.983071653857|55.940681184678|55.83177854104|55.202254629612|55.197348688201|55.197348688201|55.197348688201|54.32983260481|53.996584072138|53.996584072138|53.8333870994|-56.307061816853|-56.307061816853|-56.307061816853|-56.307061816853|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767||-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-56.481480259767|-58.514977184789|53.941137402304|53.668483196638|51.744426977792|51.652265296452|51.652265296452|51.652265296452|51.652265296452|51.652265296452|51.652265296452|51.652265296452|51.652265296452|51.652265296452|50.959181823193|50.27686780234|49.531521407982|49.110301538993|49.064127851897|49.064127851897|49.064127851897|49.064127851897||49.064127851897|49.064127851897|-51.437913401763|-51.437913401763|-51.437913401763|-51.437913401763|-51.437913401763|-51.437913401763|-51.437913401763|-51.437913401763||-51.437913401763|-51.437913401763|-51.672126858146|-51.932360429136|-52.529289213119|-52.758655300072|-53.595173030353|-54.007795678393|-54.007795678393|-54.007795678393|51.945097609174|51.945097609174|51.437884299635|51.162860633707|51.162860633707|51.162860633707||51.162860633707|51.162860633707|51.162860633707|51.162860633707|51.162860633707|51.162860633707|50.931147420357|50.931147420357|50.931147420357|50.931147420357|50.774051705942|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.80492067495|-52.975763767877|-52.975763767877|-52.975763767877|-53.871958275546|-54.745510229258|52.173365674276|52.173365674276|52.173365674276|52.173365674276|52.094297287485|51.606996613102||51.464440960969|51.23326709015|50.831963297867|50.63158416882|50.63158416882|50.63158416882|50.260650424326|49.913548341686|49.791632616182|49.371257741871|48.78917689635|48.680751115234|48.626803320378|48.626803320378|48.626803320378|48.626803320378|47.855890823437|47.770157046929|47.525173182637|47.204352541383|47.204352541383|47.204352541383|47.204352541383|47.204352541383|47.204352541383|46.795949268801|46.720397620454|46.720397620454||46.720397620454|46.720397620454|46.720397620454|46.720397620454|46.720397620454|46.720397620454|46.720397620454|46.720397620454|46.720397620454|46.720397620454|46.720397620454|46.720397620454|46.720397620454|45.527942504104|45.48005016843|45.48005016843|45.159535779378|45.159535779378|44.806152332515|44.482947443028|44.439219999844|44.439219999844|44.439219999844|44.439219999844||44.439219999844|44.439219999844|44.439219999844|44.439219999844|44.439219999844|44.439219999844|44.439219999844|44.080798414608|43.480609553015||43.299011275675|43.156680051382|42.857700921756|42.754060323218||42.613423832235|42.58997511492|42.58997511492|42.58997511492|42.58997511492|42.58997511492
00473|8241|/equities/valero-energy|SnP500/R1000VALUE||132.46094222872||132.46094222872|132.46094222872|132.46094222872|132.46094222872|132.46094222872|132.46094222872|132.46094222872|131.71053246225|130.30322613943|128.74781592939|127.79590462152|-139.1948741423|-139.1948741423|-139.1948741423|-139.1948741423|-139.1948741423|-139.1948741423|-139.1948741423|-139.1948741423|-139.1948741423|-139.1948741423|-140.18985954776|-141.81623730675|-143.60602019765|-143.60602019765|-144.64919093956|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-145.54486431165|-146.22086804756|-146.72430434104|-147.33533917396|-148.00370937949|-151.29634599294|-152.39430325642|-152.39430325642||-152.39430325642|-152.39430325642|-152.63372308032|-153.3307736849|-156.22489412647|-156.22489412647|-156.22489412647|-156.46655377659|-157.69061140785|-161.41621075482|-161.81099208058|-161.81099208058|-161.81099208058|-162.88428492874|-162.88428492874|-162.88428492874|-162.88428492874|-162.88428492874|-162.88428492874|-162.88428492874|-168.74253331655|148.81322152534|148.81322152534|145.61774251107|142.87638979094|142.67181619159|-158.20656138664|-158.20656138664|-158.20656138664|-158.20656138664|-158.20656138664|-158.20656138664|-158.20656138664|-158.20656138664|-158.20656138664|-158.20656138664|-158.20656138664|-158.20656138664|-159.54285188522|-162.50148500162|-162.50148500162||-162.50148500162|-162.50148500162|-162.50148500162|-162.50148500162|-162.50148500162|-162.50148500162|-162.50148500162|-162.50148500162|-162.50148500162|-162.50148500162||-162.50148500162|-162.50148500162|-162.50148500162|-162.8467393844|-164.8643265203|-164.8643265203|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758||-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-166.08203951758|-168.22616139432|-169.77765422424|-169.77765422424|-169.77765422424|-170.73127402818|-170.98232221648|-170.98232221648|-171.17758888718|-173.45564974145|-177.28044571695|-177.28145760498|-177.28145760498|-177.28145760498|-177.28145760498|-177.28145760498|-177.28145760498|-177.28145760498|-178.26995265707|-181.38133353905|-182.06030654594|170.39523815864|170.39523815864|170.39523815864|170.39523815864|170.39523815864|170.39523815864|170.39523815864|169.15581644634|167.24590872238|162.26600942027|158.81409753161||158.81409753161|158.81409753161|158.81409753161|158.81409753161|158.45336228827|158.26812576166|156.1779173095|154.38657614467|152.75564412803|151.41627152463|147.0597393568|144.70542532157|138.50879251903|137.71252171132|137.71252171132|134.89113062326|133.82168277747|133.82168277747|133.82168277747|133.20318533407|133.20318533407|133.20318533407|133.20318533407|132.77057050501|132.77057050501|132.77057050501|132.77057050501|132.77057050501||132.77057050501|132.77057050501|132.77057050501|132.77057050501|132.77057050501|131.24510546563|130.46318652681|130.46318652681|130.46318652681|130.46318652681|130.46318652681|130.46318652681|130.46318652681|129.67020487842|128.38828187582|126.25975021385|124.60139092228|124.60139092228|124.60139092228|124.60139092228|124.60139092228|124.60139092228|124.60139092228|124.60139092228||124.60139092228|124.60139092228|124.60139092228|124.60139092228|124.60139092228|124.60139092228|124.60139092228|124.60139092228|124.60139092228||124.60139092228|124.60139092228|124.60139092228|124.60139092228||124.60139092228|124.60139092228|124.60139092228|123.11626867477|122.22696488901|-130.44648815199
00474|13866|/equities/ventas-inc|SnP500/R1000VALUE||63.097971499437||63.097971499437|63.097971499437|63.097971499437|63.097971499437|63.097971499437|63.097971499437|63.097971499437|63.097971499437|63.097971499437|63.097971499437|63.097971499437|63.097971499437|63.097971499437|63.097971499437|63.097971499437|63.097971499437|63.097971499437|63.097971499437|63.097971499437|63.097971499437|63.097971499437|62.847678591931|62.847678591931|62.847678591931|62.847678591931|62.182420759426|61.809987468762|61.809987468762|61.776650555976|-65.287964048266|-65.287964048266|-65.287964048266|-65.287964048266|-65.287964048266|-65.287964048266|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|62.145901529417|61.913777713892|61.799199613064|61.393557160132|60.609727427952|60.107749665216|60.107749665216|59.803849657857|59.162010043289||58.984178164961|58.118253499669|57.915561232746|57.134457311734|57.134457311734|56.71189680111|56.03432814293|56.027763697047|56.027763697047|56.027763697047|56.027763697047|56.027763697047|56.027763697047|56.027763697047|55.355047775073|55.355047775073|54.749498765517|54.381663870865|53.412904175621|53.412904175621|53.412904175621|52.633225980182|52.375772694477|52.375772694477|51.5807833627|51.5807833627|51.5807833627|51.5807833627|51.539760266756|51.210482218594|51.210482218594|51.210482218594|51.021091888051|50.590658450238|50.323272889686|50.323272889686|50.323272889686|49.757718364333|49.757718364333|49.757718364333|49.626074570124||49.240082389453|48.850091331909|48.470295056529|48.470295056529|48.228967338116|48.228967338116|48.228967338116|48.228967338116|47.875331967592|47.875331967592||47.710996726619|47.47552874484|47.47552874484|47.417630500734|47.417630500734|47.405716757304|47.405716757304|47.405716757304|47.405716757304|47.405716757304|47.405716757304|47.385796922584|46.942550652712|46.59178443912|46.59178443912|46.59178443912||46.59178443912|46.59178443912|46.59178443912|46.59178443912|46.59178443912|46.5336468591|46.382941870083|46.127715274349|45.418571230057|45.087372257243|45.087372257243|44.764302838655|44.464500865242|44.429723802431|43.88080370782|43.385615697152|42.586239883907|-44.696472892568|-44.696472892568|-44.696472892568|-44.696472892568|-44.696472892568|-44.696472892568|-44.696472892568|-44.696472892568|-44.696472892568|-44.696472892568|-44.696472892568|-44.696472892568|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119||-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.223359973119|-45.754522310575|-45.754522310575|-45.754522310575|-45.754522310575|-45.754522310575|-45.754522310575|-45.754522310575|-45.754522310575|-45.754522310575|-45.754522310575|-45.754522310575|-45.862247876415|-46.243331092474|-47.013700213561|-47.12011534256|-47.12011534256|-47.12011534256|-47.12011534256||-47.30358100005|-47.30358100005|-47.30358100005|-47.30358100005|-48.477994821012|-48.477994821012|-48.477994821012|-48.477994821012|-48.591662192279|-48.772733873718|-49.579149452175|-49.889610731299|-50.129567530083|-50.753965592304|-50.817889066291|-50.817889066291|-51.086730369402|-51.086730369402|-51.086730369402|-51.086730369402|-51.086730369402|-51.111813075956|47.864534891675|47.864534891675||47.864534891675|47.864534891675|47.864534891675|47.864534891675|47.864534891675|47.864534891675|47.864534891675|47.864534891675|47.864534891675||47.864534891675|47.864534891675|47.716777524496|47.20579752342||47.067132958601|47.067132958601|47.067132958601|47.067132958601|47.067132958601|47.067132958601
00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE||18.435235891283||18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.435235891283|18.00748455253|-19.337642313929|-19.337642313929|-19.35849213809|-19.898881225787|-20.456533834892|-20.548926695141|18.424501379241|18.424501379241|18.424501379241|18.424501379241|18.424501379241|18.424501379241|18.424501379241|18.424501379241|18.424501379241|18.424501379241|18.424501379241|17.715840852094|17.715840852094|17.715840852094|17.715840852094|17.547877881076|17.189400798048|17.189400798048|17.189400798048|17.189400798048|17.189400798048|17.189400798048|17.189400798048|16.46460829816|16.46460829816|16.46460829816|16.46460829816|16.46460829816|16.46460829816|16.46460829816|16.46460829816|16.46460829816|16.46460829816|16.46460829816||16.259565788747|16.103961262705|15.640512874393|15.492236060863|15.460151019451|15.460151019451|15.460151019451|15.460151019451|15.460151019451|15.460151019451|15.460151019451|15.460151019451|15.460151019451|15.460151019451|15.460151019451|15.460151019451|15.460151019451|15.460151019451|14.999972626583|14.999972626583|14.999972626583|14.999972626583|14.999972626583|14.738968739925|14.448576593861|14.350471136306|14.350471136306|14.350471136306|14.350471136306|14.350471136306|14.350471136306|14.350471136306|13.648301889868|-14.438153000568|-14.438153000568|-14.438153000568|-14.438153000568|-14.438153000568|-14.488490024332|-14.488490024332|-14.488490024332||-14.488490024332|-14.488490024332|-14.89249053113|12.971303970506|12.971303970506|12.971303970506|12.971303970506|12.971303970506|12.66867143014|12.343007853081||12.343007853081|12.343007853081|12.343007853081|12.343007853081|12.343007853081|12.10000859637|11.79612186096|11.79612186096|11.707070254099|11.707070254099|11.707070254099|11.707070254099|11.612156965422|-13.200490744029|-13.200490744029|-13.200490744029||-13.200490744029|-13.200490744029|-13.623395318361|-13.690094703404|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-13.765444710168|-14.067571780146|-14.067571780146|-14.067571780146|-14.067571780146|-14.067571780146|-14.067571780146|-14.067571780146|-14.067571780146|-14.067571780146|-14.067571780146|-14.067571780146|-14.067571780146|-14.275080094802|-14.948278080371|-14.948278080371|-15.192102622283|-15.192102622283|-15.454836420762|-15.805791195987|-15.805791195987|-15.805791195987|-15.805791195987||-15.805791195987|-15.805791195987|-15.805791195987|-15.805791195987|-15.805791195987|-16.156156814494|-16.163496368214|-16.163496368214|-16.34221799405|-16.489687310673|-16.805207794482|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575||15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|15.120172273575|-17.373714918696|-17.373714918696|-17.373714918696|-17.373714918696|-17.373714918696|-17.373714918696|-17.373714918696|-17.466905058317|-18.057116973061||-18.96790715021|-19.114619475405|-19.222355663557|-19.354869057965|-19.354869057965|-19.354869057965|-19.539243250237|-20.383103932657|17.60267367685||17.60267367685|17.60267367685|17.60267367685|17.60267367685||17.60267367685|17.60267367685|17.60267367685|17.60267367685|17.60267367685|17.60267367685
00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE||-11.399866889451||-11.399866889451|-11.399866889451|-11.399866889451|-11.399866889451|-11.399866889451|-11.399866889451|-11.399866889451|-11.719296745166|10.741237872358|10.741237872358|10.741237872358|10.741237872358|10.741237872358|10.741237872358|10.741237872358|10.628319945066|10.366466908685|10.352740982099|10.285266950449|10.285266950449|-10.772950663685|-10.772950663685|-10.772950663685|-10.772950663685|-10.772950663685|-10.793556176423|-10.834229534201|-10.928588250536|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-10.939417940792|-11.128242605722|-11.155268847717|-11.198910222863|-11.407955949411|10.404481775693|10.404481775693||10.404481775693|10.404481775693|10.404481775693|10.404481775693|10.404481775693|10.201368525218|-11.248765759321|-11.248765759321|-11.248765759321|-11.248765759321|-11.248765759321|-11.248765759321|-11.248765759321|-11.332517682018|-11.370003558892|-11.370003558892|-11.370003558892|-11.611948492018|-11.773553532458|-11.886170778117|10.660553869253|10.660553869253|10.660553869253|10.660553869253|10.660553869253|10.660553869253|10.660553869253|10.660553869253|10.642122449541|10.642122449541|10.642122449541|10.642122449541|10.642122449541|10.38541363573|10.3774060006|10.3774060006|10.3774060006|10.367995490668|10.367995490668|10.367995490668|10.367995490668||10.367995490668|-11.346137665818|-11.346137665818|-11.346137665818|-11.346137665818|-11.346137665818|-11.346137665818|-11.346137665818|-11.346137665818|-11.346137665818||-11.346137665818|-11.660430960203|-12.14686743898|-12.367352879519|-12.591503369008|-13.191640043448|11.396168282453|11.396168282453|11.396168282453|11.396168282453|11.396168282453|11.396168282453|11.235653630811|11.235653630811|11.235653630811|11.235653630811||11.235653630811|11.235653630811|11.235653630811|11.235653630811|11.235653630811|11.235653630811|11.235653630811|11.235653630811|11.235653630811|11.235653630811|11.093504525906|11.076510546549|11.076510546549|11.076510546549|11.076510546549|11.076510546549|10.719230444904|10.719230444904|10.719230444904|10.719230444904|10.719230444904|10.719230444904|10.719230444904|10.628589718073|-12.595354897535|-12.595354897535|-12.595354897535|-12.595354897535|-12.595354897535|-12.814474526184|-12.814474526184|-12.814474526184|-12.814474526184|10.57598313555|10.57598313555|10.57598313555|10.57598313555|10.57598313555|10.493193159483|10.493193159483||10.493193159483|10.493193159483|10.493193159483|10.493193159483|10.493193159483|10.493193159483|10.260338972858|-11.775985417602|-11.775985417602|-11.775985417602|-11.775985417602|-11.775985417602|-11.775985417602|-11.775985417602|-11.775985417602|-11.775985417602|-11.775985417602|-11.775985417602|-12.14192818032|-12.463253480707|-12.605107996573|-12.605107996573|-12.605107996573|-12.703730872064|-12.797200894786|-13.298556142861|-13.342562522948|-13.653125328554||-14.00208382555|-14.468148442862|-14.65124500773|-14.65124500773|-14.65124500773|-14.65124500773|-14.65124500773|-15.151383331326|13.3625309213|13.3625309213|13.3625309213|13.3625309213|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.690088479516|-15.042598636942||-15.248998332903|-15.379164988117|-15.828348784737|-15.828348784737|-15.828348784737|-15.828348784737|-15.828348784737|-15.828348784737|-16.30844339297||14.64984973575|14.64984973575|14.64984973575|14.64984973575||14.64984973575|14.64984973575|14.64984973575|14.64984973575|14.64984973575|14.64984973575
00477|13570|/equities/mylan-inc|SnP500/R1000VALUE||12.417791291592||12.417791291592|12.417791291592|12.417791291592|12.236712266469|12.138846981817|11.962051829026|11.783090971494|11.779806757146|11.779806757146|11.779806757146|11.779806757146|11.779806757146|11.725452211359|11.694280018254|11.297533580378|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|11.08747515006|10.958583453443|-11.894214678645|-11.894214678645|-11.894214678645|-11.894214678645|-11.894214678645|-11.894214678645|-12.146628115839|-12.294586047272|11.291438761901|11.291438761901|11.291438761901||11.291438761901|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.249294155355|11.122548387575|11.04588720327|11.029319519526|10.915715226188|10.915715226188|10.915715226188|10.915715226188|10.915715226188|10.915715226188|10.615794933124|10.439980004936|10.439980004936|10.439980004936|10.131089129613|-10.891417759437|-10.891417759437|-10.891417759437|-10.891417759437||-10.891417759437|-10.891417759437|-10.891417759437|-10.891417759437|-10.891417759437|-10.891417759437|-10.891417759437|-10.891417759437|-10.891417759437|-10.891417759437||-10.891417759437|-10.891417759437|-11.067130532285|-11.095902262493|-11.095902262493|-11.095902262493|-11.095902262493|-11.095902262493|-11.095902262493|-11.095902262493|-11.095902262493|-11.095902262493|-11.095902262493|-11.095902262493|-11.095902262493|-11.263780234438||-11.364200616525|-11.461611827928|-11.755679537542|-11.817699672654|-11.850555551732|-11.850555551732|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.918819945076|-11.953133416417|-11.97181508303|-12.164246597412|-12.164246597412|-12.373607307146|-12.453730960102|-12.545256450674|-12.5641714061|-12.5641714061|-12.591290365368|-12.591290365368|-12.591290365368|-12.591290365368||-12.591290365368|-12.591290365368|-12.628377899759|-12.709665066719|-12.709665066719|-12.709665066719|-12.709665066719|-12.729072048399|-12.784246764948|-12.837835978051|-12.837835978051|-13.011834878711|-13.011834878711|-13.104538408681|-13.281150930272|-13.281150930272|-13.281150930272|-13.429532055027|-13.429532055027|-13.429532055027|-13.429532055027|-13.965678059288|12.514427893108|12.514427893108|12.514427893108|12.386586128282|12.195650827672|12.132390353178||11.904322779946|11.524802539936|11.173113926905|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833|11.057400233833||11.057400233833|11.057400233833|10.96702646142|10.96702646142|10.96702646142|10.964751655589|10.730556839848|10.672841198074|10.368156838006||10.198785278075|10.16031717909|10.064796443919|10.003663005807||9.9729589779924|9.8732871302577|9.773097383602|9.6897230786538|9.6897230786538|9.6897230786538
00478|7863|/equities/vornado-realty|SnP500/R1000VALUE||-44.329274236201||-44.329274236201|-44.329274236201|-44.329274236201|-44.329274236201|-44.329274236201|-44.329274236201|-44.329274236201|-44.329274236201|-45.28336086432|-46.68678898458|41.92469819479|41.92469819479|41.92469819479|41.333276890967|40.558917118829|40.558917118829|40.558917118829|40.558917118829|40.558917118829|40.558917118829|40.558917118829|40.558917118829|40.558917118829|40.327914213385|40.161317162211|39.965629476635|39.812089383965|39.637601044846|39.486777785831|38.704752501971|38.505558818718|37.852287974777|36.763343336558|36.763343336558|36.763343336558|36.763343336558|36.763343336558|36.763343336558|36.763343336558|36.35861237775|36.35861237775|36.35861237775|36.105233313257|36.105233313257|36.094186663374|36.094186663374|36.094186663374|35.824095699241|35.369562422113|35.369562422113|35.316734617371|34.396928064711|33.618253964724|32.972503311702|32.057781042068|31.285717858946|31.285717858946|31.285717858946|31.285717858946|31.285717858946|31.285717858946|31.285717858946||31.285717858946|31.201730950924|31.201730950924|31.201730950924|31.201730950924|31.076923617889|30.852643605922|30.417470107316|29.729410314823|28.942678610776|28.143533353778|27.974481720363|27.09609110558|26.814987058501|26.814987058501|26.814987058501|26.567207728338|-30.981171897148|-30.981171897148|-30.981171897148|27.287710098732|27.287710098732|27.287710098732|27.287710098732|27.287710098732|27.287710098732|27.287710098732|27.287710098732|27.287710098732|27.287710098732|27.287710098732|27.287710098732|27.287710098732|27.229400745485|26.864333593684|26.811481965733|25.802480076367|24.192201030049|24.038000093338|23.823668147057|23.757059192621||23.757059192621|23.595902626029|23.595902626029|23.595902626029|23.515410566005|23.515410566005|23.515410566005|23.515410566005|23.410908168815|23.410908168815||23.144342787026|22.796515746842|22.796515746842|22.796515746842|-25.345686615633|-25.345686615633|-25.345686615633|-25.345686615633|-25.345686615633|-25.345686615633|-25.345686615633|-25.345686615633|-25.345686615633|-25.345686615633|-25.345686615633|-26.367428873564||-26.412143281859|-26.503492730372|-27.090548932014|-27.393941918411|-27.52668461701|-27.52668461701|-27.52668461701|-27.52668461701|-27.52668461701|-27.52668461701|-27.52668461701|-27.52668461701|-27.52668461701|-29.032679099156|-29.032679099156|-29.032679099156|-29.032679099156|-29.435860755015|-29.435860755015|-29.435860755015|-29.435860755015|-29.435860755015|-29.435860755015|-29.435860755015|-29.435860755015|-29.435860755015|-29.435860755015|-29.435860755015|-29.435860755015|26.160771156116|26.160771156116|26.160771156116|26.160771156116|26.160771156116|25.291330486239|25.291330486239|25.291330486239|25.291330486239|25.291330486239|25.291330486239||25.291330486239|25.291330486239|25.291330486239|25.291330486239|25.291330486239|25.291330486239|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.077306866828|-28.493119584392|-28.519259101165|-28.519259101165|-28.619092754075|-28.619092754075|-28.619092754075||-28.619092754075|-28.619092754075|-28.619092754075|-28.70309257552|-28.70309257552|-28.70309257552|-28.70309257552|-28.70309257552|-28.916768604351|-29.150021400532|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.620929565702|26.577015115998||26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998||26.577015115998|26.577015115998|26.577015115998|26.577015115998||26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998
00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE||276.32606295362||276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|276.32606295362|275.00065187323|275.00065187323|275.00065187323|258.84035653378|258.84035653378|258.84035653378|258.84035653378|256.63427913746|244.06299482845|244.06299482845|243.2146214074|243.2146214074|243.2146214074|243.2146214074|243.2146214074|242.66620091002|242.20052834132|237.78419198569|237.04380978011|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|236.76913178635|233.04847498153|-247.0241836785|-247.0241836785|-247.0241836785|-247.0241836785|-247.0241836785|-247.0241836785|-249.37720407366|-250.71077637009|-252.12181666226|-252.12181666226|-256.28980046214|-258.83131791583||-258.83131791583|-258.83131791583|-258.83131791583|-262.96695505785|-262.96695505785|-262.96695505785|-262.96695505785|-262.96695505785|-262.96695505785|-262.96695505785|-265.37187816486|-265.82957640605|-266.06231637483|-266.41569125217|-266.41569125217|-270.74495488298|-270.74495488298|-270.74495488298|-270.74495488298|254.61987880966|254.61987880966|254.61987880966|254.61987880966|252.75571997189|245.29106079234|244.91102538436|244.91102538436|244.91102538436|244.91102538436|242.09485434686|242.09485434686|242.09485434686|242.09485434686|242.09485434686|-255.58994575703|-255.58994575703|-255.58994575703|-255.58994575703|-255.58994575703|-257.79796252089|-257.79796252089||-258.70850592284|-258.70850592284|-260.12062237323|-260.12062237323|-260.12062237323|-260.12062237323|-260.12062237323|-260.12062237323|-260.12062237323|-260.12062237323||-260.12062237323|-260.12062237323|-260.12062237323|-260.12062237323|-260.12062237323|-260.12062237323|-262.28819288215|-264.04299009068|-264.96651964964|-266.49502363008|-267.01125145473|-267.01125145473|-267.01125145473|-267.51507474804|-267.51507474804|-271.41119535128||-273.12993873667|-274.03619072535|257.99897513822|257.99897513822|257.99897513822|257.99897513822|257.99897513822|257.99897513822|257.99897513822|257.99897513822|257.99897513822|254.14329926653|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-268.61737940114|-269.27543091555|-271.80158047963|-272.21952783055|-273.48808078178|-276.4461018525|262.50329844264|262.50329844264|262.50329844264|262.50329844264|262.50329844264|262.50329844264|262.50329844264|262.50329844264|262.50329844264|262.50329844264||262.50329844264|262.50329844264|262.50329844264|261.55698084068|261.42832771089|260.59174406027|258.54665689521|258.54665689521|258.54665689521|258.54665689521|258.54665689521|258.54665689521|258.54665689521|258.54665689521|258.54665689521|258.54665689521|256.6940415472|256.6940415472|256.6940415472|255.04614608489|251.5746176795|251.09346761481|250.41550689027|246.87411939088|244.08991137018|242.88880330981|242.88880330981|242.88880330981||242.88880330981|229.19278932077|229.19278932077|229.19278932077|229.19278932077|225.86447806339|223.70664866744|222.02488160992|219.34177927265|219.34177927265|219.34177927265|219.34177927265|219.34177927265|219.34177927265|218.71140910553|218.71140910553|218.71140910553|218.71140910553|218.71140910553|218.71140910553|218.43709907454|218.43709907454|218.43709907454|218.43709907454||218.43709907454|218.43709907454|218.43709907454|218.43709907454|218.43709907454|218.43709907454|218.43709907454|218.43709907454|218.43709907454||218.43709907454|217.66866260018|216.79879459238|216.55087453895||214.53208861939|214.31249328656|214.31249328656|214.31249328656|213.89788827831|213.89788827831
00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE||219.8175231836||219.715582095|217.18202867598|215.47781001297|215.41071472681|215.41071472681|215.41071472681|215.41071472681|215.41071472681|215.41071472681|215.41071472681|215.41071472681|214.73095025527|214.27037143163|212.58485433186|209.13485486336|208.33945970875|206.91905614429|206.91905614429|206.91905614429|206.91905614429|206.91905614429|206.71117763048|206.38221303044|206.38221303044|206.38221303044|206.38221303044|206.38221303044|206.38221303044|206.38221303044|206.38221303044|206.38221303044|206.38221303044|204.62080151304|203.296900958|203.296900958|201.38480124891|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031||-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-212.14265756031|-218.30237758844|214.91009712223|214.91009712223|214.91009712223|214.91009712223|214.59270773998|214.15356351127|210.3798258171|206.99066950055|205.30478796942|205.30478796942|205.30478796942|205.30478796942|205.30478796942|205.30478796942||205.30478796942|205.30478796942|205.30478796942|205.30478796942|204.93810330478|204.03160901824|204.03160901824|201.85651022372|-209.3860352418|-209.3860352418||-209.3860352418|-209.3860352418|-209.3860352418|-209.3860352418|-210.75058925385|-211.06232566563|-211.56258264877|-212.37909839431|-212.37909839431|-212.37909839431|-212.37909839431|-212.37909839431|204.05782129331|204.05782129331|204.05782129331|204.05782129331||204.05782129331|204.05782129331|204.05782129331|204.05782129331|204.05782129331|204.05782129331|204.05782129331|204.05782129331|204.05782129331|204.05782129331|204.05782129331|203.4236075266|203.4236075266|203.4236075266|203.4236075266|203.4236075266|203.4236075266|203.4236075266|203.4236075266|203.4236075266|203.19781744428|203.19781744428|-211.97984537131|-211.97984537131|-211.97984537131|-211.97984537131|-211.97984537131|-212.23287703203|-212.37813728597|-212.37813728597|-212.37813728597|-212.61164147801|-212.61164147801|-212.61164147801|-213.00404249238|-213.60449098003|-215.78832704107|207.65751136186|207.65751136186|207.65751136186||207.65751136186|207.65751136186|206.28117819232|205.69845147048|205.6486115856|205.6486115856|205.6486115856|205.43845975874|204.40161300233|202.9267741434|202.9267741434|202.9267741434|202.08919220415|200.5041054669|200.45988307715|200.45988307715|200.45988307715|200.45988307715|200.45988307715|200.45988307715|200.45988307715|200.45988307715|200.45091525125|200.45091525125|199.67879116323|197.60087852772|195.32596546076|195.06219181376||192.99409998079|190.74677507767|190.43919883711|189.82188813932|183.54928203383|183.54928203383|183.54928203383|183.54928203383|182.26809348838|181.56399069645|181.28665829608|180.34996653514|180.34996653514|180.34996653514|179.95635489311|179.5815026902|178.69063538404|178.69063538404|178.69063538404|177.69435487965|177.69435487965|176.1248404845|175.68871639662|174.93413234743||174.16372761233|173.19659918255|173.19659918255|173.19659918255|173.19659918255|173.19659918255|173.19659918255|173.19659918255|172.95605561108||172.95605561108|172.17061971924|171.08349836426|171.04241811286||171.04241811286|171.04241811286|171.04241811286|171.04241811286|171.04241811286|171.04241811286
00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE||356.66253068194||356.66253068194|347.23128859478|-378.77996743964|-378.77996743964|-378.77996743964|-378.77996743964|-378.77996743964|-385.91772878222|-396.85276240831|360.523911073|360.523911073|360.523911073|360.523911073|360.523911073|360.523911073|360.15674649613|360.15674649613|360.02744951664|355.12019401588|-347.10401348496|-347.77019600103|-347.77019600103|-352.08497309035|-352.08497309035|-356.94442064834|-361.08879346398|-365.1428369896|339.6057929643|339.6057929643|339.6057929643|339.6057929643|339.6057929643|335.36582095161|335.36582095161|335.36582095161|335.36582095161|335.36582095161|333.54597073354|333.54597073354|333.54597073354|333.54597073354|333.54597073354|333.54597073354|333.35772260867|323.61637045766|321.24988818346|321.24988818346|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158|321.23808961158||321.23808961158|321.23808961158|317.08898994928|314.36035335807|314.36035335807|313.99261674117|313.09594948238|311.28091764049|311.28091764049|311.28091764049|310.84861702635|310.84861702635|310.84861702635|310.84861702635|310.84861702635|310.84861702635|310.84861702635|310.84861702635|310.84861702635|310.84861702635|310.84861702635|310.84861702635|308.81898270398|295.63666874335|292.96056827006|292.96056827006|292.96056827006|292.96056827006|292.96056827006|292.96056827006|292.96056827006|292.96056827006|292.96056827006|289.23617726892|284.95733950572|284.95733950572|-301.70418384595|-301.70418384595|-301.70418384595|-304.12831480223|-304.12831480223||-304.12831480223|-304.12831480223|-305.59535813075|-305.59535813075|-305.59535813075|-305.59535813075|-306.92289039539|-310.21050639121|-310.21050639121|-312.98333480588||-315.35849184972|-315.35849184972|-315.35849184972|-319.75442711492|-324.00347665675|-324.00347665675|-325.58388004179|-327.89096344704|-330.59302063777|-334.8680860819|-336.64634382165|-336.64634382165|-336.64634382165|-336.64634382165|-351.72535008233|-360.18761262674||334.46546221815|334.46546221815|334.46546221815|334.46546221815|334.46546221815|334.46546221815|334.46546221815|334.46546221815|328.11773735773|320.73803432|315.86947321906|302.49442031664|299.48963639783|297.35603556415|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-322.51211890041|-333.78568563262|-341.57103633659|-347.82671334762|-353.0205245285|-359.48442244595|-359.48442244595|-359.48442244595|-359.48442244595|-359.48442244595|-362.38046280615|334.39412674723|334.39412674723|334.39412674723||334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|334.39412674723|329.91470320818|323.74718801766|323.74718801766|323.74718801766|313.76785078496|313.76785078496|312.97096369499|308.43312831957|308.43312831957|308.43312831957|304.72103727194|304.72103727194|304.72103727194||304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|304.72103727194|-327.90186297224|-327.90186297224|-327.90186297224|-327.90186297224|-327.90186297224|-327.90186297224|-327.90186297224|-327.90186297224|-327.90186297224|-327.90186297224||-327.90186297224|-327.90186297224|-327.90186297224|-329.42233850691|-329.42233850691|-329.42233850691|-329.42233850691|-339.77192901644|315.01225552892||315.01225552892|315.01225552892|312.01832543849|309.18091118599||308.55376172359|304.94110933124|304.94110933124|303.88988140754|298.49321268589|295.20307708708
00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE||97.952273740641||97.952273740641|96.976418166549|96.456020202008|96.380020819072|94.978357432025|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-99.664590725021|-100.02093239263|95.914766431262|95.914766431262|95.914766431262|95.914766431262|95.914766431262|95.914766431262|95.502241479478|94.96748814221|94.216656204018|93.682395188844|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|92.684292335946|91.817828629234|91.817828629234|91.817828629234|91.817828629234|91.355730782455|91.355730782455|91.355730782455|90.6813650777|89.972630254655||89.47236160904|89.326436509687|89.326436509687|89.219181354642|89.219181354642|88.64770328535|88.143005922253|86.938338574232|86.288987592924|85.432824459206|85.432824459206|85.432824459206|85.432824459206|85.432824459206|85.432824459206|85.432824459206|85.432824459206|85.432824459206|85.432824459206|85.432824459206|85.432824459206|82.803138881404|81.105433311152|80.722151480436|80.076176352625|80.076176352625|80.076176352625|79.198526907105|79.046931736346|79.046931736346|79.046931736346|79.046931736346|78.575201556281|77.767095582905|77.767095582905|77.767095582905|-80.760376756055|-80.760376756055|-80.914583436497|-80.998147584606|-81.113875926343||-81.113875926343|-81.113875926343|-81.542269964064|-81.542269964064|-81.542269964064|-81.542269964064|-81.63487234653|-81.63487234653|-81.63487234653|-81.63487234653||-81.63487234653|-82.246074989266|-82.246074989266|-82.734530478525|-83.006129799767|-83.006129799767|-83.006129799767|-83.006129799767|-83.006129799767|-83.006129799767|-83.006129799767|-83.006129799767|-83.006129799767|-83.006129799767|-83.006129799767|-84.539465121079||-84.636224300385|-85.435806626215|81.827685614887|81.827685614887|81.827685614887|81.827685614887|81.690121196446|81.529627088016|81.529627088016|81.529627088016|81.529627088016|80.977368093537|79.99346195438|79.264404256901|78.720184553908|78.720184553908|78.720184553908|78.136835826825|78.136835826825|78.096758910231|78.011495791605|78.011495791605|77.746172317668|-82.377225708355|-82.377225708355|-82.377225708355|-82.377225708355|-82.377225708355|-82.377225708355|78.156517440178|78.156517440178|78.156517440178|78.156517440178|78.156517440178|78.156517440178|78.156517440178|78.156517440178|78.156517440178|78.156517440178|77.754340465821||77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.754340465821|77.338498890593|77.338498890593|76.254689759893|-81.149965676329|-81.149965676329|-81.149965676329|-81.149965676329|-81.149965676329|-81.149965676329|-81.149965676329|-81.149965676329|-81.149965676329|-81.149965676329|-81.149965676329||-81.149965676329|-81.149965676329|-81.149965676329|-81.396292801987|-81.767121963896|-81.767121963896|-82.064579942931|-82.908420751612|-83.056022853897|-83.720582135569|-83.933793882487|-83.933793882487|-83.933793882487|-83.933793882487|-83.933793882487|-83.933793882487|-83.933793882487|-83.933793882487|-83.933793882487|-84.5286613614|-84.873508893852|-85.157221117952|-86.876221859166|81.788208155808||81.788208155808|81.788208155808|81.788208155808|81.788208155808|81.788208155808|81.788208155808|81.788208155808|81.762175830401|80.697895134021||80.697895134021|80.697895134021|80.697895134021|80.697895134021||80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.697895134021
00483|7992|/equities/wells-fargo|SnP500/R1000VALUE||72.775091012102||72.775091012102|72.775091012102|72.258432847241|70.89881990351|70.590629343608|69.890069753026|69.890069753026|69.890069753026|69.176745289007|68.667891547316|68.667891547316|68.019882464004|67.606470123695|67.606470123695|67.606470123695|67.606470123695|62.134237933196|62.134237933196|62.134237933196|62.134237933196|62.134237933196|62.010266489494|61.520020373119|61.234190710665|61.22326401459|60.863707798337|60.863707798337|60.549396163462|60.387386567326|60.075705059074|59.525229038687|58.81497633666|58.001640348635|57.019601641984|54.247335445981|53.906094012561|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.529942507952|-57.559936942225|-57.635762785944|-58.830757987687|-58.830757987687|-59.546950327234|55.031401171992|55.031401171992|55.031401171992||54.560445907723|53.740493486337|53.445367742375|53.445367742375|53.445367742375|-56.710168712102|-56.710168712102|-56.710168712102|-56.710168712102|-56.710168712102|-56.710168712102|-56.710168712102|-56.710168712102|-56.710168712102|-56.710168712102|-56.710168712102|-56.710168712102|-56.710168712102|-56.710168712102|-56.710168712102|-59.18740851875|-60.929351129191|-60.929351129191|-60.929351129191|-60.929351129191|-60.929351129191|-60.929351129191|-60.929351129191|-60.929351129191|-60.929351129191|-60.929351129191|-60.929351129191|-60.929351129191|-60.929351129191|-60.929351129191|-60.929351129191|57.225409852412|57.225409852412|57.225409852412|57.225409852412|57.225409852412||57.225409852412|57.181566621359|56.571741317705|-60.395748213825|-60.395748213825|-60.395748213825|-60.395748213825|-60.395748213825|-60.395748213825|-60.395748213825||-60.395748213825|-60.395748213825|-60.395748213825|-60.446819976602|-60.446819976602|-60.446819976602|-60.962022467491|-61.363913293279|-61.47629181058|-61.611713156775|-61.688316259453|-61.688316259453|-61.688316259453|-61.688316259453|-61.688316259453|59.365508385072||59.365508385072|59.365508385072|59.365508385072|59.365508385072|59.365508385072|59.365508385072|59.365508385072|59.365508385072|58.770335146933|58.770335146933|58.770335146933|57.823149942854|57.612668010371|57.599554272201|57.599554272201|57.599554272201|57.599554272201|57.599554272201|57.599554272201|57.599554272201|57.599554272201|57.599554272201|57.599554272201|57.599554272201|57.134226502871|56.036083740102|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558|55.004631139558||55.004631139558|54.938204076579|54.938204076579|54.938204076579|54.938204076579|54.938204076579|54.938204076579|54.938204076579|54.938204076579|54.938204076579|54.938204076579|54.938204076579|54.44300532638|53.955379548619|53.955379548619|53.878753519665|53.326393604953|52.745436457218|52.29053940091|52.205544835036|52.139215237239|51.715239372893|51.204156070996|50.602395117336|50.104882200618|49.513203894716|48.050782825794|47.989203190634||47.959113571191|46.578459710041|-50.87178746657|-50.87178746657|-50.87178746657|-50.87178746657|-51.257885726347|-51.257885726347|-51.773761731667|48.39712001694|48.39712001694|48.39712001694|48.39712001694|48.39712001694|47.715689679128|47.456876565066|46.985140907595|46.779045224002|-49.171648089174|-49.171648089174|-49.171648089174|-49.171648089174|-49.562110123904|-49.613456922406||-50.800505538378|47.42967897596|47.42967897596|47.42967897596|47.42967897596|47.42967897596|47.42967897596|47.42967897596|47.42967897596||47.42967897596|47.42967897596|47.42967897596|47.42967897596||47.42967897596|47.42967897596|47.42967897596|47.42967897596|47.42967897596|47.42967897596
00484|13848|/equities/health-care-reit|SnP500/R1000VALUE||132.89267470706||132.89267470706|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|131.72751402442|129.12890131809|126.16536180541|126.16536180541|126.16536180541|126.0947731233|126.0947731233|126.0947731233|126.0947731233|125.02140980036|124.02879354988|123.31754157317|-129.10642535386|-129.10642535386|-129.10642535386|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|124.05315823048|122.97823296089|121.74692324024|121.48546141584|121.48546141584|119.96940103062|118.88296303347|118.88296303347|117.82857073231|115.85869278824||115.50076405114|115.43514266507|115.43514266507|113.95503408546|113.95503408546|112.99587146038|111.29208046854|110.83756086721|110.83756086721|110.83756086721|110.83756086721|110.83756086721|110.83756086721|110.00340337107|109.17095003469|108.77793852867|107.92141124424|107.92141124424|106.36649922894|106.36649922894|106.36649922894|106.36649922894|106.36649922894|106.36649922894|104.69220557223|104.69220557223|104.69220557223|104.69220557223|104.16022592132|102.57414399855|101.68904539471|101.4617161897|101.21159756484|100.87317359727|100.87317359727|100.87317359727|100.87317359727|100.87317359727|100.87317359727|100.87317359727|100.87317359727||100.87317359727|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939||100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|100.4573152939|99.818381671497|99.513313483738|98.580351299205|97.285386026081|97.042655815541|97.042655815541||97.042655815541|97.042655815541|97.042655815541|97.042655815541|97.042655815541|96.919059185915|96.650342098797|95.368161430982|94.726290851862|94.278097742168|94.03121971352|93.598017207594|92.857802593942|92.268113467688|91.192451676178|91.192451676178|91.192451676178|91.192451676178|91.192451676178|90.712173259312|89.864077025049|88.645089923665|88.107320374168|-93.149477366767|-93.149477366767|-93.149477366767|-93.149477366767|-93.149477366767|-93.149477366767|88.850052929309|88.850052929309|88.850052929309|88.850052929309|88.850052929309|88.850052929309|88.850052929309|88.850052929309|88.850052929309|88.850052929309|88.850052929309||88.850052929309|88.572765425636|88.572765425636|88.572765425636|88.572765425636|88.572765425636|88.572765425636|88.572765425636|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|88.365668978263|87.984912993697|87.739344413841|87.673998241763||87.673998241763|87.429289479102|85.962539508437|-91.520506723617|-91.697734643912|-91.697734643912|-91.697734643912|-91.697734643912|-91.697734643912|-91.697734643912|-91.697734643912|-91.697734643912|-91.697734643912|-91.697734643912|-92.188041477177|-92.527266799049|-92.936920809624|-92.936920809624|87.511692103032|87.511692103032|87.511692103032|87.511692103032|87.511692103032|87.511692103032||87.024075972034|87.024075972034|87.024075972034|87.024075972034|87.024075972034|87.024075972034|87.024075972034|87.024075972034|87.024075972034||87.024075972034|87.024075972034|87.024075972034|87.024075972034||87.024075972034|87.024075972034|87.024075972034|87.024075972034|87.024075972034|87.024075972034
00485|8117|/equities/western-digital|SnP500/R1000VALUE||65.871390185883||65.157102410584|64.612335859173|62.357594263148|-68.436922870037|-68.436922870037|-68.436922870037|-68.436922870037|-68.436922870037|-68.436922870037|-69.261581246452|-69.428701418855|-71.34050244117|-71.781030829432|-71.781030829432|-71.781030829432|-71.781030829432|-71.781030829432|-71.781030829432|-72.541701616713|-72.600778912912|65.534233093574|65.534233093574|65.534233093574|65.534233093574|-69.394034674071|-69.394034674071|-69.394034674071|-69.394034674071|-69.394034674071|-69.394034674071|-69.394034674071|-69.394034674071|-69.394034674071|-69.394034674071|-69.394034674071|64.185164455132|64.185164455132|64.185164455132|64.185164455132|64.185164455132|64.185164455132|64.185164455132|64.185164455132|64.185164455132|64.185164455132|61.410781394247|61.410781394247|61.410781394247|60.33022523957|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994||-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-66.264028066994|-67.651698954239|-70.822998134443|-73.129810323624|-73.129810323624|-75.516990602639|-75.516990602639|-76.03887720972|-78.238465970449|-78.238465970449|-78.238465970449|-78.238465970449|-78.568847331396|-81.100943734239|73.852402358767|73.852402358767|73.852402358767|73.852402358767|73.852402358767|73.852402358767|73.852402358767|73.852402358767||73.852402358767|73.852402358767|73.852402358767|73.852402358767|73.852402358767|73.852402358767|73.852402358767|73.852402358767|73.852402358767|73.852402358767||73.852402358767|73.07984199543|73.07984199543|73.07984199543|71.948046366586|70.075050212955|69.603433791463|69.603433791463|69.603433791463|69.603433791463|69.603433791463|69.603433791463|69.603433791463|69.603433791463|69.603433791463|69.220365091236||68.085243773646|68.085243773646|67.798370179464|67.798370179464|67.798370179464|67.798370179464|67.798370179464|67.476240591793|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|65.59780349496|64.789265853424|64.789265853424|64.304148214206|64.304148214206|64.304148214206||62.755723866208|61.586634221323|61.45736923775|59.602046016597|-64.543091686979|-64.543091686979|-64.543091686979|-64.543091686979|-64.886771211376|59.546011939327|59.546011939327|59.546011939327|59.546011939327|59.546011939327|59.546011939327|59.546011939327|59.546011939327|59.291280905749|59.291280905749|57.795592167141|54.648992169965|53.986841665213|53.986841665213|-57.447617677279|-57.447617677279|-57.447617677279|-57.447617677279|-57.748464323225||-59.308292734559|-59.647515217703|-59.647515217703|-59.647515217703|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|54.508576062868|54.317863945111|53.979292026211|50.923659129329|49.902396938743|-52.525926688776|-52.525926688776||-52.525926688776|-52.525926688776|-52.525926688776|-52.525926688776|49.704149931006|49.704149931006|49.704149931006|49.704149931006|49.704149931006||49.704149931006|49.704149931006|49.704149931006|49.704149931006||49.130722382921|48.04696374829|47.922976321374|47.922976321374|47.922976321374|47.922976321374
00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE||-11.247993442722||-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.247993442722|-11.258326077139|-11.381174293168|-11.381174293168|-11.405809604974|-11.405809604974|-11.405809604974|-11.405809604974|-11.405809604974|-11.524788604678|-11.551987845038|-11.668875489339|-11.887729981779|-11.887729981779|-11.887729981779|-12.135533813237|-12.157259309291|-12.260416307133|-12.260416307133|-12.260416307133|-12.260416307133|-12.260416307133|-12.260416307133|-12.260416307133|-12.260416307133|-12.263795894695|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135||-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.335724622135|-12.49024966704|-12.818610546182|-13.030679143348|12.262301112901|12.149779374611|12.100310068673|12.093674196516|12.093674196516|12.093674196516|12.093674196516|12.093674196516|12.093674196516|12.093674196516|-12.713891464083|-12.713891464083|-12.713891464083|-12.713891464083|-12.713891464083|-12.713891464083|-12.713891464083|-12.713891464083||-12.713891464083|-12.713891464083|-12.713891464083|-12.713891464083|-12.713891464083|-12.737983580268|-12.737983580268|-12.737983580268|-12.737983580268|-12.737983580268||-12.737983580268|-12.737983580268|-12.737983580268|-13.146370909652|-13.253976495719|-13.253976495719|-13.297574342275|-13.297574342275|-13.297574342275|-13.297574342275|-13.297574342275|-13.297574342275|-13.297574342275|-13.324535809652|-13.324535809652|12.704754795357||12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|12.704754795357|-13.553458698644|-13.553458698644|-13.553458698644|-13.553458698644|-13.553458698644|-13.553458698644|-13.794953990926|-14.004393552132|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734||13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.210472089734|13.039401882982|12.960447013484|12.91927399912|12.81513834307|12.556264933717|12.498627407431|12.119030668868|12.103989437138|12.103989437138|12.103989437138|11.969109187433|11.969109187433|11.969109187433||11.969109187433|11.969109187433|-13.048052205598|-13.048052205598|-13.048052205598|-13.048052205598|-13.048052205598|-13.150409129985|12.008732132501|12.008732132501|12.008732132501|12.008732132501|12.008732132501|12.008732132501|11.872632061486|11.872632061486|11.769590946309|11.754545631532|11.625050481298|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698||-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698||-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698||-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698|-12.339283031698
00487|955555|/equities/westrock-co|SnP500/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-52.4716948273||-52.4716948273|-52.4716948273|-52.515098547224|-52.515098547224|-52.515098547224|-52.804804693824|-52.804804693824|-52.804804693824|-52.804804693824|-52.804804693824||-52.804804693824|-52.804804693824|-52.804804693824|-52.804804693824|-53.000449166437|-53.202225563415|-53.520339618666|-54.443937975547|52.018005736158|52.018005736158|52.018005736158|52.018005736158|51.880686115686|51.880686115686|51.766709285104|51.766709285104||51.766709285104|51.347457202633|50.912728716224|50.673090847553|50.673090847553|50.673090847553|50.588435182109|50.369649049457|49.802241860552|49.802241860552|49.802241860552|49.802241860552|49.685822763623|49.357582187852|48.910531526977|48.910531526977|48.293370041775|-49.260798351932|-49.260798351932|-49.260798351932|-49.260798351932|-49.260798351932|-49.659775514259|-49.715012867904|-49.715012867904|-49.715012867904|-49.715012867904|-49.715012867904|-49.715012867904|47.241609890892|47.241609890892|47.241609890892|47.241609890892|47.241609890892|47.015954476411|46.863800569357|46.863800569357|46.863800569357|46.863800569357|46.863800569357||46.863800569357|46.863800569357|46.863800569357|46.854891075431|46.854891075431|46.854891075431|46.854891075431|46.493654955028|46.297537813214|46.297537813214|45.205042955641|44.66449072335|44.310267368663|43.713074701483|43.712304876308|43.603544437133|43.603544437133|43.603544437133|43.603544437133|43.603544437133|43.603544437133|42.98060439609|42.374284569671|42.035657337479|42.035657337479|42.020452953238|41.809139152685|41.809139152685||41.47987714997|40.859306613505|40.576708425465|40.576708425465|40.576708425465|40.160230439441|39.801367222751|-40.88782598123|-40.88782598123|-40.920917739968|-41.372685157039|-41.943540690981|-42.7028239818|40.845888352963|40.845888352963|40.845888352963|40.517099195689|-41.791335823809|-41.791335823809|-41.791335823809|-42.219351612501|-42.506780027209|-42.866144576402|40.870958219093||40.870958219093|40.870958219093|40.870958219093|40.870958219093|40.870958219093|40.870958219093|40.870958219093|40.870958219093|40.870958219093||40.870958219093|40.870958219093|40.870958219093|40.870958219093||40.870958219093|40.870958219093|40.870958219093|40.870958219093|40.657399636131|40.657399636131
00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE||30.697997322976||30.54832992653|-32.236156877099|-32.236156877099|-32.236156877099|-32.236156877099|-32.296840703287|-32.473989844099|-32.724092359621|-32.724092359621|-32.750658427431|-32.974063885161|-33.112799278887|-33.112799278887|-33.112799278887|-33.112799278887|-33.112799278887|-33.112799278887|-33.112799278887|-33.112799278887|-33.112799278887|-33.112799278887|-33.112799278887|-33.446741655979|-33.446741655979|-33.446741655979|-33.446741655979|-33.63721347243|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|32.038322313771|31.589524225113|31.314471513824|30.887747745599|30.34805221567|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318||29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.691173156318|29.62950376252|29.427227059776|29.139140172992|28.664295749555|28.664295749555|28.664295749555|28.664295749555|28.664295749555|28.664295749555|28.664295749555|28.327550972711|27.650334876126|27.440649184194|27.334610047833|26.824529111265|-28.759301365127|-28.759301365127|-28.759301365127|-28.759301365127||-28.904778679995|-29.047531667449|-29.583923727382|-29.632189075286|-29.632189075286|-29.648266995543|-30.200018048942|-30.263569882459|-30.263569882459|-30.263569882459||-30.439242109276|-30.439242109276|-30.439242109276|-30.644627665262|-30.644627665262|-30.644627665262|-30.644627665262|-30.892807965389|-30.892807965389|-30.892807965389|-31.140911180021|-31.140911180021|-31.140911180021|-31.140911180021|-31.140911180021|-31.653789500663||-31.823655954411|-32.061007039867|-32.529699852832|-32.529699852832|-32.558833178291|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.588028774467|-32.714475589557|-33.046084357151|-33.180258351648|-33.180258351648|-33.358068027075|-33.358068027075|-33.358068027075|-33.371464241407|-33.670515154094|-34.010295018323|-34.311994880181|-35.094022479037|-35.28335816593|-35.71150967513|-35.816954474035|34.320062263047|34.320062263047|34.320062263047|34.320062263047|34.320062263047|34.320062263047|34.320062263047||34.320062263047|33.92201212516|33.830167871818|33.830167871818|33.693798389816|33.510331620534|33.098168918206|33.098168918206|33.098168918206|33.098168918206|33.098168918206|33.098168918206|33.098168918206|33.098168918206|33.098168918206|33.098168918206|33.098168918206|33.098168918206|33.098168918206|32.545702912574|32.545702912574|31.84102050744|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121||-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.058968591121|-34.253025743064|-34.860588838322||33.098970401915|33.098970401915|33.098970401915|33.098970401915|33.098970401915|33.098970401915|33.098970401915|33.098970401915|33.098970401915||33.098970401915|33.035894593301|32.824463536013|32.480836949601||32.295417664067|32.235764789013|32.235764789013|31.955070812865|31.309607540417|31.207309761366
00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE||108.5434616257||108.5434616257|108.5434616257|108.5434616257|106.53168949937|106.53168949937|106.53168949937|106.53168949937|106.53168949937|106.53168949937|106.53168949937|104.41737413246|103.35154109333|103.35154109333|100.74325881002|100.74325881002|100.6140981321|100.6140981321|100.6140981321|100.6140981321|100.6140981321|100.6140981321|100.6140981321|100.6140981321|100.6140981321|100.6140981321|-108.26377936155|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|100.04790324409|98.160162387504|95.789332019711|95.789332019711|95.109837226762|94.873932873631|94.873932873631|94.643254849011|93.813064571546|-101.15286350097|-101.15286350097|-101.15286350097|-102.27651362778|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753||-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.2530450753|-103.4620222314|-103.4620222314|-103.64738233705|-104.70875759279|-104.93799654814|-107.45460369159|-109.36510009794|-109.36510009794|-109.36510009794|-109.36510009794|-110.40469157878|-110.40469157878|-110.69576716625|-113.06196122924|104.00254659278|104.00254659278|104.00254659278|104.00254659278|104.00254659278|101.51282532594|101.45980742663|98.183677071664|94.171798037526|94.102206546874|94.102206546874|94.030865954288||94.030865954288|93.846519574995|93.002865061195|93.002865061195|91.175402995647|90.709340171352|86.10045322212|86.10045322212|86.10045322212|86.10045322212||86.10045322212|86.10045322212|86.10045322212|86.10045322212|86.10045322212|85.663731350713|85.663731350713|85.663731350713|85.663731350713|85.663731350713|85.663731350713|85.663731350713|83.927476209858|-91.616582830184|-91.616582830184|-93.169261741336||-93.169261741336|-94.163344700795|-95.331772839209|-97.049931670979|-98.482194637541|-99.763548664786|-100.43094042113|-102.85343140314|-102.85343140314|-102.85343140314|-102.85343140314|-102.90864592068|-102.90864592068|-104.26682949587|-104.58362466509|-104.58362466509|-104.58362466509|-105.11819881343|-105.11819881343|-105.11819881343|-105.11819881343|-108.41938446786|-112.22881368913|-112.22881368913|-112.22881368913|-112.41755691411|-112.77701246343|-113.71501394999|-114.16746655318|-116.53153462777|-117.8133948155|110.8979649904|110.8979649904|110.8979649904|110.8979649904|110.8979649904|110.8979649904|110.8979649904|110.8979649904|110.8979649904||110.33274092968|106.93776761487|105.05557188938|104.94730308266|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-112.71488488744|-113.76964118831|-113.76964118831|-114.28650334536|-115.35051317413|-116.40237607116|-116.93084620496|-117.60539307616|-117.60539307616|-117.60539307616|-117.60539307616||-117.64077234292|-117.69590365805|-117.69590365805|-117.69590365805|-118.28852090028|-118.28852090028|-118.51116626192|-118.51116626192|-118.51116626192|-118.95018754986|-120.07450874071|-120.07450874071|-120.07450874071|-120.07450874071|-120.07450874071|-120.07450874071|-120.07450874071|-120.07450874071|-121.03077385023|-121.03077385023|-121.03077385023|-121.03077385023|-121.60252202434|-122.53891344515||-126.78621531386|114.34546141114|114.34546141114|114.34546141114|114.34546141114|114.34546141114|114.34546141114|114.34546141114|114.34546141114||114.34546141114|114.17884926759|113.64399957616|111.31657971231||110.52252348962|110.52252348962|110.52252348962|110.52252348962|110.52252348962|110.52252348962
00490|8122|/equities/williams-cos|SnP500/R1000VALUE||56.634232561356||56.634232561356|56.634232561356|56.634232561356|56.634232561356|55.889423838993|55.505498771028|54.764831838956|54.037312942468|53.998006160737|53.998006160737|53.998006160737|53.998006160737|53.998006160737|53.078338101706|52.316282499966|52.316282499966|50.256980089278|50.061149806402|50.061149806402|50.061149806402|50.061149806402|50.061149806402|50.061149806402|50.061149806402|49.905359500671|49.792010247735|49.632788062126|49.50893208719|49.219922778085|49.184914214826|48.582632073005|48.028426992845|48.028426992845|47.242141365951|47.17061099931|47.17061099931|47.17061099931|47.17061099931|46.358701069315|45.364779294817|44.518754973775|43.908698216468|43.908698216468|43.908698216468|43.908698216468|43.908698216468|43.908698216468|43.522720910211|43.392473992581|43.392473992581|43.392473992581|43.392473992581|43.347218055471|43.347218055471|43.347218055471|43.347218055471|43.347218055471|43.347218055471|43.347218055471|43.347218055471|43.347218055471|43.347218055471||43.347218055471|43.325238029048|43.325238029048|43.325238029048|43.325238029048|42.733485954652|42.309982478232|42.088317851594|42.088317851594|42.088317851594|41.481740717945|41.118324232164|40.753668188786|40.753668188786|40.753668188786|40.753668188786|40.753668188786|-43.741729465936|-43.741729465936|-43.741729465936|-44.696748336953|-44.696748336953|-44.696748336953|-44.696748336953|-44.696748336953|-44.696748336953|-44.696748336953|42.294105746725|42.294105746725|42.294105746725|41.57483972706|41.160838636092|41.160838636092|41.160838636092|41.160838636092|41.160838636092|40.797052593439|40.797052593439|40.797052593439|40.797052593439|40.797052593439||40.797052593439|40.797052593439|40.797052593439|40.797052593439|40.797052593439|40.797052593439|40.797052593439|40.557039025646|40.557039025646|40.225598815659||39.909553849675|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.896899126029||39.896899126029|39.896899126029|39.896899126029|39.896899126029|39.627665941424|39.217961462015|38.877736153066|38.666651052303|38.154056436559|37.905063292208|37.646182003753|37.552981419846|37.356602567032|37.356602567032|37.356602567032|37.356602567032|37.356602567032|37.356602567032|37.356602567032|37.356602567032|37.252195350421|37.252195350421|-39.421534985683|-39.421534985683|-39.421534985683|-39.421534985683|-39.421534985683|-39.50728170271|-39.50728170271|37.836761720677|37.836761720677|37.836761720677|37.836761720677|37.836761720677|37.836761720677|37.836761720677|37.836761720677|37.836761720677|37.521958942435|37.177732065013||37.159701429794|36.757691717537|36.757691717537|36.757691717537|36.731601662539|36.594557809722|36.112509674376|35.769954834322|35.345227941252|35.288641153509|35.288641153509|35.288641153509|34.893937312576|34.893937312576|34.893937312576|34.893937312576|34.893937312576|34.736043730282|34.395047495656|34.236164435074|33.842959466163|-35.364490203992|-35.364490203992|-35.364490203992|-35.364490203992|-35.364490203992|-35.364490203992|-35.364490203992||-35.364490203992|-35.364490203992|-35.364490203992|-35.597208329373|-35.597208329373|-35.597208329373|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.623056497559|-35.715617593113|-36.19290885217|-36.316505588629||-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629||-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629||-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629|-36.316505588629
00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE||306.27954194919||303.65336712616|301.84931740577|301.84931740577|301.84931740577|301.84931740577|301.84931740577|301.84931740577|301.84931740577|301.84931740577|301.84931740577|301.84931740577|301.84931740577|301.84931740577|301.84931740577|299.62895483237|299.06663316335|289.0800846135|289.0800846135|289.0800846135|289.0800846135|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|285.24443818965|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.16092093805|281.05990388475|281.05990388475|281.05990388475|281.05990388475|281.00267640841||279.95186701628|278.50291116557|278.50291116557|275.7684951129|272.92556611403|272.92556611403|272.92556611403|270.67895170168|269.3905008735|269.04659510081|269.04659510081|269.04659510081|269.04659510081|269.04659510081|269.04659510081|269.04659510081|269.04659510081|269.04659510081|269.04659510081|269.04659510081|269.04659510081|268.90482341388|268.27036891093|267.77762513812|266.24736601176|266.15650395621|259.20111157352|255.81771157926|255.81771157926|255.81771157926|255.81771157926|255.81771157926|255.06218034632|253.48156825046|251.96279022276|251.96279022276|251.96279022276|251.96279022276|251.96279022276|251.96279022276|251.96279022276||251.96279022276|251.96279022276|251.96279022276|251.96279022276|251.96279022276|251.96279022276|251.96279022276|251.96279022276|249.54419487913|-260.08952013438||-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-260.08952013438|-261.91112503945||-263.13836738731|-264.24024178044|-264.24024178044|-264.24024178044|-264.24024178044|-264.24024178044|-264.24024178044|-264.24024178044|-264.24024178044|-265.92204236923|-265.92204236923|-265.92204236923|-265.92204236923|-265.92204236923|-265.92204236923|-265.92204236923|-266.45153784692|-266.45153784692|-266.45153784692|-266.45153784692|-266.45153784692|-266.45153784692|-269.87644627385|-269.87644627385|-269.87644627385|-269.87644627385|-269.87644627385|-269.87644627385|-270.42438563034|-271.90476870445|-271.90476870445|-273.01197851927|-275.38329949678|-277.48145744868|-279.26578860512|-279.26578860512|-279.26578860512|266.33725390409|266.33725390409|266.33725390409||266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|266.33725390409|265.4737473164|265.4737473164|265.4737473164||265.4737473164|264.24456455023|260.1178975824|259.36191278076|259.36191278076|258.59822618273|256.63470037013|256.2635434207|249.66004743142|241.2020156282|241.2020156282|241.2020156282|241.2020156282|241.2020156282|241.2020156282|241.2020156282|241.2020156282|241.2020156282|240.50752930043|239.71474694541|238.97638881793|-248.66031890554|-248.66031890554|-248.66031890554||-248.66031890554|-248.66031890554|-248.66031890554|-248.66031890554|-248.66031890554|-248.66031890554|-248.66031890554|-248.66031890554|-248.66031890554||-248.66031890554|-248.66031890554|-248.66031890554|-248.66031890554||-248.66031890554|-248.66031890554|-249.16980211626|-249.16980211626|-249.16980211626|-249.16980211626
00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE||1152.1209410393||1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1151.6908662096|1129.108693575|1124.2018524531|1108.9220886631|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1068.7617055205|1057.7571399772|1050.8451118562|1042.8558479706|1042.8558479706|1016.0753250563|992.26887980366|992.26887980366|992.26887980366|992.26887980366|992.26887980366|992.26887980366|992.26887980366|991.2549125722|991.2549125722|991.2549125722|991.2549125722|988.52876706156|988.0836753967|988.0836753967|975.7831683824|975.46408628861|964.21452092506|962.46782503501|945.34923606863|938.69583019669|929.97728013391|925.46315885682|925.46315885682|925.46315885682|925.46315885682|925.46315885682|925.46315885682|925.46315885682||925.46315885682|925.46315885682|925.46315885682|925.46315885682|925.46315885682|925.46315885682|924.06531888571|924.06531888571|924.06531888571|924.06531888571|924.06531888571|924.06531888571|924.06531888571|924.06531888571|924.06531888571|924.06531888571|924.06531888571|924.06531888571|924.06531888571|924.06531888571|924.06531888571|924.06531888571|924.06531888571|922.518606857|922.518606857|922.518606857|922.518606857|922.518606857|922.518606857|922.518606857|922.518606857|922.518606857|922.518606857|908.40397167596|880.96916177971|-936.22295986623|-936.22295986623|-936.22295986623|-936.22295986623|-936.22295986623|-936.22295986623||-936.22295986623|-936.22295986623|-936.22295986623|-936.22295986623|-936.22295986623|-936.22295986623|-936.22295986623|-936.22295986623|-936.22295986623|-936.22295986623||-936.22295986623|-936.22295986623|-936.22295986623|-936.22295986623|-936.22295986623|-936.22295986623|-936.22295986623|-936.22295986623|-936.22295986623|-946.13964670467|-946.73130775345|-958.87231154224|-958.87231154224|-958.87231154224|-965.07477161377|-982.47358519689||-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-982.47358519689|-986.64125365302|-992.3844434849|-994.75956087163|-994.75956087163|-994.75956087163|-994.75956087163|-994.75956087163|-994.75956087163|-994.75956087163|-1003.0528527371|-1009.5687282474|-1012.2436010475|-1020.5913680889|-1020.5913680889|-1034.1848703863|976.55248717384|976.55248717384|976.55248717384|976.55248717384|976.55248717384|976.55248717384|976.55248717384|976.55248717384||976.55248717384|976.55248717384|976.55248717384|976.55248717384|976.55248717384|972.04033066517|959.53596853421|950.45938023429|950.45938023429|946.48260692144|946.48260692144|944.86331076234|944.86331076234|944.86331076234|944.86331076234|944.86331076234|944.86331076234|944.86331076234|944.53563663263|934.73456628344|927.56727988069|927.56727988069|921.21612301739|919.45542124545|909.9598484132|909.9598484132|895.59914408786|895.59914408786||895.59914408786|895.59914408786|895.59914408786|895.59914408786|895.59914408786|895.03129928491|886.81533186062|884.39727764244|882.6547099469|882.6547099469|876.32305350545|860.72313411871|860.72313411871|860.72313411871|849.92043588603|842.01851885014|838.99278854986|837.01975149203|834.20253556623|833.36863150479|832.61403459843|829.27942524283|806.60459073747|802.80863403642||802.80863403642|799.49138203061|799.49138203061|799.49138203061|799.49138203061|799.49138203061|799.49138203061|799.49138203061|799.49138203061||799.49138203061|799.49138203061|799.49138203061|799.49138203061||799.49138203061|799.49138203061|799.49138203061|799.49138203061|793.60931418114|785.7194087484
00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH||85.089722300978||85.089722300978|84.719103320404|84.719103320404|-93.242812934751|-93.242812934751|-93.242812934751|-93.242812934751|-93.242812934751|-93.242812934751|-93.242812934751|-93.242812934751|-93.827106507056|-93.827106507056|-93.827106507056|-94.892292438015|-94.892292438015|-98.183658213599|-102.48209719656|-103.20508739681|-103.74232156775|-105.17230328478|-105.9666023362|-105.9666023362|-106.08681126733|-106.08681126733|-106.13367823649|-106.67639022463|-106.67639022463|-107.20086320969|-107.20086320969|98.476640533014|98.476640533014|98.476640533014|98.476640533014|98.476640533014|98.476640533014|98.476640533014|98.476640533014|96.887098337327|93.352282849255|93.352282849255|90.622259501288|90.041397919996|88.501558585017|84.377840142613|79.213659245739|79.213659245739|-80.286758837945|-80.286758837945|-80.286758837945|-80.286758837945|-80.286758837945|-80.286758837945|-80.286758837945|-80.286758837945|-80.286758837945|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774||-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-80.46044692774|-83.116663612474|-86.358020586392|-86.358020586392|-86.358020586392|-86.358020586392|-86.358020586392|-86.450580802914|-87.890092018971|-88.216768401341|-88.513540836858|-88.513540836858|-89.309041004311|-89.309041004311|-89.309041004311|-89.309041004311|-89.309041004311|-89.309041004311|-89.309041004311|-90.446154467409|-91.479064164499|-91.965404889029||-91.965404889029|-91.965404889029|-92.630736168184|-92.630736168184|-92.630736168184|-92.630736168184|-93.53117458131|-93.53117458131|-93.53117458131|-93.53117458131||-93.53117458131|-93.53117458131|-94.35352337919|-95.820584753733|-96.841709856172|-97.026432412619|-97.38853411515|-97.677832047019|-97.677832047019|-97.677832047019|-97.677832047019|-97.677832047019|-97.677832047019|-97.677832047019|-97.677832047019|-99.633700070418||-99.990776787905|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-100.82374121939|-101.74581959286|-102.83604215152|-102.83604215152|-103.47671480716|-103.51581661693|-103.51581661693|-103.51581661693|-103.51581661693|-104.48563016776|-106.21181587515|-106.46590279802|-108.59016936868|100.5269084904|100.5269084904|100.5269084904|100.5269084904|100.5269084904|100.5269084904|100.5269084904|98.972479702816|98.972479702816|98.972479702816||98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359||98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|98.83401885359|93.388357113119|92.347617200477|90.329412177243|90.329412177243|90.329412177243|89.715835120177|89.715835120177|89.715835120177|89.385928182575|89.086749378732|89.086749378732|89.086749378732|89.086749378732|89.086749378732|89.086749378732|89.086749378732|89.086749378732||89.086749378732|89.086749378732|89.086749378732|89.086749378732|89.086749378732|88.348931330102|87.425526320556|87.211295538058|86.775482421572||86.040537363352|86.033071418671|84.959102520312|84.860242932996||84.369780606471|84.369780606471|84.369780606471|84.369780606471|83.835309866147|83.835309866147
00494|8003|/equities/xerox-corp|SnP500/R1000VALUE||-9.4498189862727||-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.4498189862727|-9.5492430192628|-9.6131392681057|-9.6131392681057|-9.8127917249349|-9.8127917249349|-9.8127917249349|-9.8127917249349|-9.8127917249349|-9.8127917249349|-9.8127917249349|-9.8127917249349|-9.8127917249349|-9.8194905871978|-10.179989774451|-10.239433137825|9.9127256454015|9.9127256454015|9.9127256454015|9.9127256454015|9.9127256454015|9.9127256454015|9.9127256454015|9.7869322419391|-11.005650533128|-11.005650533128|-11.005650533128|-11.005650533128|-11.005650533128|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.012452667862|-11.175502796868|-11.352164369429|-11.352164369429|-11.68823767327|10.322238610786|10.322238610786||10.322238610786|-11.25541571821|-11.25541571821|-11.25541571821|-11.25541571821|-11.25541571821|-11.25541571821|-11.25541571821|-11.25541571821|-11.25541571821|-11.25541571821|-11.25541571821|-11.25541571821|-11.25541571821|-11.25541571821|-11.276866393913|-11.276866393913|-11.276866393913|-11.276866393913|-11.276866393913|-11.720129231202|-12.157037818418|10.685834578553|10.685834578553|10.685834578553|10.685834578553|10.685834578553|10.685834578553|10.685834578553|10.685834578553|10.685834578553|10.685834578553|10.613149408807|10.495059155326|-11.839228583513|-11.839228583513|-11.839228583513|-11.839228583513|-12.110809009537|-12.513676609447|-12.615196720152||-12.860489634561|-12.860489634561|-13.022766144063|-13.090851447081|-13.690946257882|-13.748551223866|-14.016445740717|-14.412717351933|-14.577171743611|-14.577171743611||-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.577171743611|-14.775397498788||-14.775397498788|-14.777094133072|-14.777094133072|-14.777094133072|-14.777094133072|-14.777094133072|-14.777094133072|-14.777094133072|-14.777094133072|-14.777094133072|-14.777094133072|-14.777094133072|-14.777094133072|-14.931914148531|-14.931914148531|-14.931914148531|-14.931914148531|-14.931914148531|-15.384226862812|-15.885435228241|-16.021789105615|-16.180487720923|-16.488875434086|-16.620694687284|-17.736806337527|-17.736806337527|-17.736806337527|-17.736806337527|-17.792007173091|-18.189452291628|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063||-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.256246299063|-18.39762891058|-18.667042664587|-18.667042664587|-18.718270968397|-18.916522342849|-19.015580635256|-19.337866762155|17.562417739122|17.562417739122|17.287408768567|17.183530521285|17.183530521285|17.087811363948|17.010766004193|17.010766004193|17.010766004193|16.867757570513|16.867757570513||16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.867757570513|16.728786534477|16.16020739786|15.146272188898|-17.329461211862|-17.329461211862|-17.329461211862|-17.329461211862|-17.329461211862|-17.389123831526|-17.659682630696||-17.659682630696|-17.659682630696|-17.893259074068|-18.258361636384|-18.258361636384|-18.258361636384|-18.258361636384|-18.661236086138|17.475649296217||17.475649296217|17.475649296217|17.475649296217|17.251832576783||17.145368359919|16.902632261244|16.758758148582|16.630842298304|16.485991259454|16.195768007568
00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE||120.18607794703||120.18607794703|120.18607794703|120.18607794703|-128.81439884917|-128.81439884917|-128.81439884917|-128.81439884917|-129.15623545666|-129.15623545666|-129.16634078485|-129.16634078485|-129.16634078485|-129.16634078485|-129.16634078485|-129.16634078485|-129.16634078485|-129.16634078485|-129.16634078485|-129.16634078485|-131.38190518995|-135.76544678631|-135.8605019563|-137.20648864385|-137.20648864385|-137.5494298259|131.18398278779|131.18398278779|131.18398278779|131.18398278779|131.18398278779|131.18398278779|131.06215491368|130.2729692997|128.85274024158|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-136.35715157686|-137.97497054949|-137.97497054949||-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-137.97497054949|-138.20960572274|-138.20960572274|-138.20960572274|-138.20960572274|-138.20960572274|-141.59412673349|132.28651992164|132.28651992164|132.28651992164|132.28651992164|132.28651992164|132.28651992164|132.28651992164|132.28651992164|132.28651992164|132.28651992164|132.28651992164|132.28651992164|131.73644824002|-139.47292111701|-139.47292111701|-139.47292111701|-139.47292111701|-139.47292111701|-139.47292111701|-139.47292111701||-139.47292111701|-139.47292111701|-141.58102600647|-142.82850479231|-142.82850479231|-142.82850479231|-144.18389875741|-144.90206767848|-144.90206767848|-144.90206767848||-144.90206767848|-144.90206767848|-144.90206767848|-144.90206767848|-144.90206767848|-144.90206767848|-144.90206767848|-144.90206767848|-145.15893336302|-145.15893336302|-145.15893336302|-145.15893336302|-145.15893336302|-145.15893336302|-145.15893336302|139.35038388986||139.35038388986|139.35038388986|139.35038388986|139.07476821231|138.39196030616|136.8480614059|136.8480614059|136.8480614059|135.88486462497|135.88486462497|135.88486462497|134.29623562388|132.94748853635|132.05720789114|130.36412516876|128.62569778543|126.60382978763|125.78040292711|125.78040292711|125.78040292711|125.28666373119|125.28666373119|125.28666373119|125.28666373119|125.28666373119|125.28666373119|125.28666373119|125.28666373119|125.28666373119|125.28666373119|125.28666373119|125.28666373119|125.28666373119|125.28666373119|125.28666373119|125.28666373119|125.28666373119|125.28666373119|125.28666373119|125.28666373119||125.28666373119|125.28666373119|125.28666373119|125.28666373119|125.28666373119|125.28666373119|123.25296731376|123.20257891972|123.02394577531|123.02394577531|123.02394577531|123.02394577531|122.68544571351|122.68544571351|122.68544571351|122.68544571351|122.68544571351|122.68544571351|122.68544571351|121.55335905762|120.74561927288|120.28457607129|120.27657383875|120.27657383875|120.06897384807|118.37997089144|117.81903044443|117.81903044443||117.81903044443|117.78003275902|116.88304273494|116.88304273494|116.88304273494|116.04643611784|115.33473977772|115.33473977772|111.28249072728|109.65807186744|109.65807186744|108.62341177885|-114.64965691189|-114.64965691189|-114.64965691189|-114.64965691189|-114.64965691189|-114.64965691189|-114.64965691189|-114.64965691189|-114.64965691189|-114.64965691189|-114.64965691189|110.17053208188||110.17053208188|110.17053208188|110.17053208188|110.17053208188|110.17053208188|110.17053208188|110.17053208188|110.17053208188|110.17053208188||110.17053208188|110.06114519785|109.6068303712|108.42092743271||107.56033707055|106.4527368586|106.4527368586|106.4527368586|105.4896877951|105.4896877951
00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE||132.3005648555||132.3005648555|130.6939615609|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|-138.11950268824|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|132.4432459338|131.03190723873|129.05905868187|-136.28326861442|-136.28326861442|-136.28326861442|-136.28326861442|-137.63696190583|-137.94607858379|131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594||131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594|131.00586716594|130.96596714591|130.70690363354|130.68150815374|130.55725213562|130.32917066718|130.15074545702|129.56450777771|129.56450777771|129.56450777771|129.56450777771|129.56450777771|129.56450777771|126.92087398048|126.92087398048|125.65264040095|125.458485774|-132.60998079213|-132.60998079213|-132.60998079213|-132.60998079213|-132.60998079213|-133.25344194167|-133.25344194167|-133.25344194167|-133.25344194167|-133.25344194167|-133.25344194167|-133.25344194167|-133.25344194167|-133.25344194167|-133.25344194167|-133.25344194167|-134.56478036178|-134.56478036178||-135.27221418236|-135.98995426865|-137.16606212955|-137.96618987566|-138.04211374396|-138.20588711758|-139.00376159902|-140.29251726198|-140.41279112551|-141.13087851972||134.29559777331|134.29559777331|134.29559777331|134.29559777331|134.29559777331|134.29559777331|134.29559777331|134.29559777331|134.29559777331|134.29559777331|134.29559777331|-140.82848021044|-140.82848021044|-140.82848021044|-141.49274832953|-142.22046202982||-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-142.22046202982|-143.08356390358|-143.88785203696|136.36080186454|136.36080186454|136.01560992762|135.6659581878|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|135.18539159774|134.50543083614||-139.87768040248|-139.87768040248|-139.87768040248|-140.4635376461|135.36292910504|135.36292910504|135.36292910504|135.36292910504|135.36292910504|135.36292910504|135.36292910504|135.36292910504|135.36292910504|135.25552907827|135.25552907827|135.25552907827|133.96725385324|133.07683015828|133.07683015828|133.07683015828|133.07683015828|132.24193099438|132.24193099438|132.24193099438|131.74826286566|130.04973271966|128.90991190039|128.90991190039||128.90991190039|128.32322923964|126.28775281184|-132.62449148177|-132.62449148177|-132.62449148177|-132.62449148177|-132.62449148177|-132.62449148177|-132.62449148177|126.65469961219|126.65469961219|126.65469961219|126.65469961219|126.65469961219|126.65469961219|126.65469961219|126.65469961219|126.65469961219|126.65469961219|126.10801347155|125.89096095646|125.89096095646|125.89096095646||125.89096095646|125.89096095646|125.89096095646|125.89096095646|125.89096095646|125.89096095646|125.89096095646|125.89096095646|125.89096095646||125.89096095646|125.67439638337|125.29599662578|124.675352626||124.675352626|124.675352626|124.675352626|124.675352626|124.6513030482|124.6513030482
00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE||106.977824562||106.977824562|106.977824562|106.977824562|106.977824562|106.977824562|106.977824562|106.977824562|106.977824562|104.33542192275|104.33542192275|104.33542192275|104.33542192275|104.33542192275|104.33542192275|104.33542192275|104.33542192275|103.00343406348|103.00343406348|103.00343406348|103.00343406348|103.00343406348|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-107.4885414358|-108.79615616755|-109.7012831895|-110.10392922477|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.23863240301|-111.73291928039|-112.4404614853|-112.4404614853|-114.67717503697|110.65823946875|110.65823946875||110.06582229316|109.32112589868|109.32112589868|109.32112589868|109.32112589868|108.51763461466|106.98292926545|105.46992242331|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.86785302111|-111.89261611246|-111.94769749969|-111.94769749969||-111.94769749969|-111.94769749969|-112.25413706797|-112.25413706797|-112.25413706797|-112.25413706797|-112.25413706797|-112.25413706797|-112.25413706797|-112.25413706797||-113.04682205008|-113.20091849219|-113.58824190444|-114.20859648725|-116.46808458282|-116.46808458282|-117.9006532664|-118.69569500519|-118.69569500519|-118.74277569004|-119.47333776893|-120.07089231561|-120.07089231561|-121.03805751878|-121.49950726913|-121.66417295461||-121.66417295461|-123.36647057009|-124.89552036338|-124.89835650185|-125.48493901071|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-125.6946041305|-126.73844360854|-126.74342817908|-126.74342817908|-126.74342817908|-126.74342817908|-127.62575546509|-128.94473283828|-130.23859000802|-132.31038877258|-132.31038877258|-133.14924764146|-133.14924764146|-133.14924764146|-133.14924764146|126.92594694788|126.92594694788|126.92594694788|126.92594694788|126.92594694788||126.92594694788|124.86549223456|123.26624593242|122.77874829487|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383||121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|121.64616757383|119.94703183729|119.94703183729|119.94703183729|119.35191577843|119.35191577843|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934||117.76284750934|117.76284750934|117.32333621686|117.32333621686|117.32333621686|117.32333621686|117.32333621686|117.32333621686|117.32333621686||117.32333621686|116.88037681255|116.56653001212|116.13613910038||115.60237989778|115.07403215164|114.85725565745|114.25084104354|114.09025442135|114.09025442135
00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE||57.220622538172||57.220622538172|57.220622538172|57.220622538172|55.371901918445|55.371901918445|55.371901918445|55.371901918445|55.371901918445|55.371901918445|55.371901918445|55.371901918445|54.645930756504|54.645930756504|53.116024969751|53.116024969751|52.903917523153|48.947189495786|48.947189495786|48.947189495786|48.947189495786|48.947189495786|48.320211593557|48.154034605577|48.154034605577|48.154034605577|48.154034605577|48.154034605577|47.533809792056|47.533809792056|47.439270533473|47.439270533473|46.950299940011|46.386165099565|45.682963535988|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-48.834398378047|-49.132664483027|-49.385462011713|-49.831347374804|-50.265759090049|-50.265759090049|-50.265759090049||-50.265759090049|-50.265759090049|-50.265759090049|-50.265759090049|-50.265759090049|-50.265759090049|-50.265759090049|-50.265759090049|-50.265759090049|-50.265759090049|-50.265759090049|-50.265759090049|-50.265759090049|-50.456678394325|-50.848845327553|-50.848845327553|-50.848845327553|-50.848845327553|-50.848845327553|-50.848845327553|-51.511495206816|48.037541337358|48.037541337358|48.037541337358|48.037541337358|48.037541337358|48.037541337358|48.037541337358|48.037541337358|46.812764866451|46.812764866451|46.812764866451|46.812764866451|45.933906059905|45.198785867343|44.170315519581|43.575990641128|41.43021113344|41.05234418173|41.05234418173|41.05234418173||41.05234418173|40.700104663321|-43.559532488309|-43.559532488309|-43.559532488309|-43.559532488309|-43.559532488309|-43.559532488309|-43.559532488309|-43.559532488309||-43.559532488309|-43.559532488309|-43.559532488309|-43.559532488309|-43.559532488309|-43.559532488309|-43.97619834313|-44.095477585099|-44.23664082874|-44.357380436406|-44.491629044033|-44.491629044033|-44.491629044033|-44.491629044033|-44.491629044033|42.280842002631||42.280842002631|42.280842002631|42.280842002631|42.280842002631|42.280842002631|42.280842002631|42.212878104052|42.140927919636|41.429940577889|41.291047383839|41.07838514281|40.967372660644|40.66428586584|40.66428586584|40.401207834942|40.015841279276|-43.288224743028|-43.288224743028|-43.288224743028|-43.288224743028|-43.288224743028|-43.288224743028|-43.288224743028|-43.288224743028|-43.288224743028|-43.288224743028|-43.288224743028|-43.461361300305|39.4665683312|39.4665683312|39.4665683312|39.4665683312|39.4665683312|39.4665683312|39.4665683312|39.4665683312|39.4665683312|39.4665683312|39.4665683312|39.4665683312||39.465076398274|38.440086734979|38.161873570173|38.161873570173|38.161873570173|38.161873570173|38.161873570173|38.161873570173|38.161873570173|38.161873570173|38.161873570173|38.161873570173|38.161873570173|38.161873570173|38.161873570173|-42.132210593304|-42.132210593304|-42.132210593304|-42.132210593304|-42.132210593304|-42.132210593304|-42.132210593304|-42.763291523281|-42.85587795291|-43.334032991569|-44.058846553952|-44.058846553952|-44.10410420002||-44.10410420002|-44.10410420002|-44.10410420002|-44.10410420002|-44.10410420002|-44.10410420002|-44.10410420002|-44.10410420002|-44.304578532791|-44.400800429026|-44.526720800047|-45.703856987031|40.339157005554|40.339157005554|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864||40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864|40.273020522864||40.273020522864|40.273020522864|40.273020522864|40.066238537791||40.066238537791|40.066238537791|40.066238537791|40.066238537791|40.066238537791|40.066238537791
00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE||-186.59266590212||-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-186.59266590212|-187.16940020453|-187.16940020453|-188.91491210605|-191.23279750084|-191.23279750084|-192.20119034242|-192.20119034242|-192.20119034242|-192.20119034242|-195.9807673184|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|186.19100204837|185.17832964141|182.51481308627|182.17117558797|182.17117558797|182.17117558797|182.17117558797|182.17117558797|179.16908710621|177.42620921822|174.69523107444|174.65276105575||174.4709975358|174.4709975358|173.95916823503|173.75629880344|173.75629880344|173.75629880344|173.75629880344|173.75629880344|173.75629880344|173.75629880344|173.75629880344|173.75629880344|173.75629880344|173.75629880344|173.75629880344|173.75629880344|173.49699738196|173.28110962634|173.17095608981|171.92512825936|171.92512825936|171.92512825936|171.92512825936|171.92512825936|171.92512825936|171.92512825936|171.92512825936|171.92512825936|171.92512825936|171.92512825936|171.92512825936|171.92512825936|171.92512825936|169.95458993878|-179.5116785837|-179.5116785837|-179.5116785837|-179.5116785837|-179.5116785837|-179.5116785837|-179.5116785837||-179.5116785837|-179.5116785837|-179.5116785837|-179.5116785837|-179.5116785837|-179.5116785837|-179.5116785837|-179.5116785837|-179.5116785837|-179.5116785837||168.44150328355|168.44150328355|168.44150328355|168.44150328355|168.44150328355|168.44150328355|167.52721929237|165.91746086197|164.65995729319|163.80161050019|163.14800839954|163.14800839954|163.14800839954|163.14800839954|163.14800839954|163.14800839954||163.14800839954|163.14800839954|163.14800839954|163.14800839954|162.3122326062|162.08470198025|161.57633004045|160.10175858444|156.74362522701|156.12402467308|155.33113574515|154.87591014165|154.87591014165|154.87591014165|154.49575300887|154.49575300887|150.79111937102|-162.23961956637|-162.23961956637|-162.23961956637|-162.23961956637|-162.23961956637|-162.23961956637|-162.23961956637|-162.82728949468|-162.82728949468|-165.71365601134|-166.14739668713|-166.36933372138|-166.50477335921|-166.50477335921|-173.88618853877|-175.09076948508|-176.11119612298|-176.11119612298|-176.11119612298|-176.11119612298|-176.11119612298|-176.65965693352|-179.54267274194||-179.54267274194|-179.54267274194|-179.54267274194|-181.03130426731|-182.81923262638|-184.05648623624|-184.05648623624|-184.8874890133|-185.71665581556|-187.12899535334|-187.880957531|-192.52995101508|-194.17835999004|-194.17835999004|-194.17835999004|-196.39040460048|-198.59544975954|-199.58327052546|187.12412387221|187.12412387221|187.12412387221|185.98367109662|183.89829996346|-198.11185335159|-198.11185335159|-198.11185335159|-198.11185335159|-198.11185335159||-198.11185335159|-198.11185335159|-198.11185335159|-200.22872367435|187.47541750214|186.23057660285|185.06744692286|185.06744692286|-197.05243016544|-197.05243016544|-197.05243016544|-197.05243016544|-197.05243016544|-197.05243016544|-197.05243016544|-197.05243016544|-197.05243016544|-198.88700719744|-199.76341605882|-199.76341605882|-199.76341605882|188.65709350674|188.65709350674|188.65709350674||188.65709350674|188.65709350674|188.65709350674|188.65709350674|188.65709350674|188.65709350674|188.65709350674|188.65709350674|188.65709350674||188.65709350674|188.65709350674|188.65709350674|188.65709350674||188.65709350674|188.65709350674|188.65709350674|188.65709350674|188.65709350674|188.65709350674
00500|41239|/equities/servicenow-inc|R1000GROWTH||999.22222343766||999.22222343766|999.22222343766|993.53751009133|991.78669170406|991.78669170406|991.78669170406|991.78669170406|991.78669170406|991.78669170406|991.78669170406|991.78669170406|978.69625901146|965.88698375405|954.58666936757|950.36291442316|933.42603148798|908.69505139832|900.13136529514|900.13136529514|900.13136529514|900.13136529514|899.64942526722|899.64942526722|899.64942526722|899.64942526722|883.57216384596|883.57216384596|883.57216384596|883.57216384596|883.57216384596|883.57216384596|883.57216384596|883.57216384596|880.73607601265|876.19838591792|-939.46793020424|-939.46793020424|-939.46793020424|-939.46793020424|-939.46793020424|-939.46793020424|-944.3892914753|872.07677125574|872.07677125574|872.07677125574|872.07677125574|872.07677125574|872.07677125574|867.21364137465|851.68347169883|829.89554852388|829.10805033469|825.46711538924|814.34021121808|813.31681454786|792.83001366526|792.83001366526|788.18406823004|788.18406823004|788.18406823004|788.18406823004|788.18406823004||788.18406823004|779.01227834853|779.01227834853|779.01227834853|779.01227834853|779.01227834853|779.01227834853|779.01227834853|778.70018639203|765.65767441454|762.95989906195|760.44602703389|756.63834899918|756.63834899918|756.63834899918|756.63834899918|756.63834899918|756.63834899918|756.63834899918|756.63834899918|756.63834899918|756.63834899918|756.63834899918|756.63834899918|756.63834899918|756.63834899918|742.0298265247|-796.06641784747|-796.06641784747|-796.06641784747|-796.06641784747|-796.06641784747|-796.06641784747|-796.06641784747|-796.06641784747|-796.06641784747|-796.06641784747|-796.06641784747|-809.47436455709|746.78264597927|746.78264597927||742.50629148521|738.06755097749|730.12935423412|730.12935423412|718.81427610758|708.83364188277|700.42572283307|693.2013578896|690.70039182287|684.38904958943||674.76050743769|670.01248873285|666.81859086477|666.81859086477|666.81859086477|-721.0354420334|-721.0354420334|-721.0354420334|-721.0354420334|-721.0354420334|-721.0354420334|-721.0354420334|-721.0354420334|-741.2650134464|-781.94859297432|-781.94859297432||728.89853438672|728.89853438672|728.89853438672|722.53837669488|719.45350570807|711.42137909078|710.14762200408|689.31238735045|-751.23683610045|-751.23683610045|-751.23683610045|-751.23683610045|-751.23683610045|-751.23683610045|-751.23683610045|-751.23683610045|-751.23683610045|-756.04898903197|-770.06304499646|-770.15046080471|-770.15046080471|-770.15046080471|-774.12028922663|-774.12028922663|-774.12028922663|-775.06450525506|-790.21412856031|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461||-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-797.36622775461|-805.31024003984||764.67061283633|764.67061283633|764.67061283633|764.67061283633|764.67061283633|764.67061283633|750.82181943838|741.46970212662|740.57032220683|740.57032220683|740.57032220683|740.57032220683|740.57032220683|740.57032220683|733.43069858376|730.62048256925|730.62048256925|730.62048256925|721.73850025429|721.73850025429|712.01915745485|703.17820744767|691.56776264879|691.56776264879||686.92850170278|686.92850170278|671.53077079629|-713.937298866|-713.937298866|-713.937298866|-713.9686248522|-718.37014403546|-718.37014403546||-718.37014403546|-718.37014403546|-718.37014403546|-718.37014403546||-718.37014403546|-718.37014403546|-718.37014403546|-718.37014403546|-718.37014403546|-718.37014403546
00501|13933|/equities/the-blackstone-group|R1000GROWTH||182.56671627073||182.56671627073|182.56671627073|182.56671627073|182.56671627073|176.40746506616|173.33051351888|171.99418867278|171.2813443441|171.2813443441|171.2813443441|170.45260421642|170.2856310607|170.2856310607|166.40348251672|164.41803538371|164.14226221562|161.59103779618|161.59103779618|161.59103779618|161.59103779618|161.59103779618|161.59103779618|161.59103779618|161.59103779618|161.59103779618|161.59103779618|161.59103779618|161.59103779618|161.59103779618|157.55337359976|149.47052497413|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|148.10562880425|146.51514331929|144.10739818757|144.10739818757|141.72155249059|138.69616807765|133.86963350316|131.52929706847|131.52929706847|131.52929706847|131.52929706847|131.52929706847|131.52929706847|131.52929706847||131.52929706847|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|-142.20264012373|133.0130944346|133.0130944346|133.0130944346|133.0130944346|133.0130944346|133.0130944346|133.0130944346|133.0130944346|133.0130944346|129.56121074873|128.48356387039|126.83814158519|126.83814158519|126.83814158519|123.44181903291|120.7875820099|-127.68962066062|-127.68962066062|-127.68962066062|-127.68962066062|-127.68962066062||-127.68962066062|-127.68962066062|-127.68962066062|-127.68962066062|-127.68962066062|-127.68962066062|-127.68962066062|-127.68962066062|-127.68962066062|-127.68962066062||-127.68962066062|-127.68962066062|-127.68962066062|-127.68962066062|-127.68962066062|-127.68962066062|-127.68962066062|-127.68962066062|-128.4427770715|-128.4427770715|-128.4427770715|-128.4427770715|-128.4427770715|-128.4427770715|-128.4964224609|118.14812562662||118.14812562662|118.14812562662|118.14812562662|118.14812562662|118.14812562662|118.14812562662|118.14812562662|117.71847468171|-128.91521812361|-128.91521812361|-128.91521812361|-128.91521812361|-128.91521812361|-128.91521812361|-128.91521812361|-128.91521812361|-128.91521812361|-128.91521812361|-128.91521812361|-130.80893127324|-130.80893127324|-130.80893127324|-130.80893127324|-130.80893127324|-130.80893127324|-130.80893127324|-132.10492061908|-132.15404355446|-132.15404355446|-133.75115964059|-134.73350818559|123.53158788143|123.53158788143|123.53158788143|123.53158788143|123.53158788143|123.53158788143|123.53158788143|123.53158788143|123.53158788143||122.69786908294|121.31941707557|121.31941707557|121.31941707557|121.31941707557|121.31941707557|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.94972143758|119.4789160501|119.4789160501|119.4789160501|119.4789160501|119.4789160501|119.4789160501|119.4789160501|119.4789160501||119.4789160501|119.4789160501|119.30103250741|119.30103250741|119.30103250741|118.22964912599|118.22964912599|118.22964912599|118.22964912599|118.22964912599|118.22964912599|118.22964912599|118.22964912599|118.22964912599|117.08960656265|-125.02234234846|-125.02234234846|-125.02234234846|-125.02234234846|-125.02234234846|-125.02234234846|-125.02234234846|-125.02234234846|-126.57926861485||-128.84335535588|-129.03428288105|-130.02460786593|-130.02460786593|-131.56819705712|-132.40991655706|-133.01183516581|-133.89332460914|123.8253685995||123.8253685995|123.8253685995|122.54652415868|121.61557782089||120.59509460568|118.58996918248|118.58996918248|118.58996918248|118.58996918248|118.58996918248
00502|961620|/equities/square-inc|R1000GROWTH||81.986224425435||81.986224425435|81.986224425435|81.986224425435|81.986224425435|80.359360655811|80.062889616021|80.062889616021|77.310327668007|77.310327668007|77.310327668007|77.310327668007|75.020275269412|70.570811548125|70.119387320397|70.119387320397|70.08043318735|68.180063586988|68.180063586988|68.180063586988|68.180063586988|68.180063586988|68.180063586988|67.860070499621|67.634653930275|67.634653930275|67.634653930275|67.634653930275|67.634653930275|67.155840640165|66.73993211863|65.568034978681|64.305181127977|63.611537092474|63.104487014641|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|62.593739745475|60.94970750528|60.822175870532|60.463433362922|60.463433362922|60.463433362922|60.463433362922|60.463433362922|60.463433362922|60.463433362922|60.463433362922|60.463433362922|60.463433362922||60.463433362922|60.463433362922|60.076047991475|60.076047991475|60.076047991475|59.815922889097|59.815922889097|59.815922889097|59.815922889097|59.815922889097|-65.901401866456|-65.901401866456|-65.901401866456|-65.901401866456|-65.901401866456|-65.901401866456|-65.901401866456|-65.901401866456|-65.901401866456|-65.901401866456|-67.208777494983|-67.677216768275|-67.677216768275|-67.677216768275|-67.677216768275|-67.677216768275|-69.685796790664|-71.029774194895|66.201532735031|66.201532735031|66.201532735031|66.201532735031|66.201532735031|66.201532735031|64.515314726477|63.227014175659|-68.090025074325|-68.090025074325|-68.090025074325|-68.090025074325|-68.090025074325||-68.090025074325|-68.090025074325|-68.090025074325|-68.090025074325|-68.090025074325|-68.090025074325|-68.090025074325|-68.090025074325|-68.090025074325|-68.090025074325||-68.090025074325|-68.090025074325|-68.274472482825|-69.812998126924|-69.812998126924|-69.812998126924|-70.478888325096|-71.262108067469|-71.262108067469|-71.262108067469|-71.262108067469|-71.262108067469|-71.276783232111|-72.775874089553|-72.855414230905|-73.632126736731||-74.539581431383|-75.468981572251|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-77.421707517836|-80.013229274515|-80.013229274515|-80.013229274515|-80.013229274515|-80.013229274515|-80.013229274515|-80.013229274515|-80.245204395457|-82.038194703177|-82.580869938616|-82.691523527308|-85.606135235014|-85.672730601454|-85.672730601454|-85.672730601454|-85.672730601454|-85.672730601454|-85.672730601454|-87.898030983767|75.226689497371|75.226689497371|75.226689497371||75.226689497371|75.226689497371|75.226689497371|74.291970163858|74.291970163858|74.291970163858|74.291970163858|74.291970163858|74.291970163858|74.291970163858|74.291970163858|74.291970163858|73.490160608336|73.490160608336|72.026280758251|72.026280758251|72.026280758251|72.026280758251|72.026280758251|72.026280758251|72.026280758251|72.026280758251|72.026280758251|72.026280758251|72.026280758251|-70.180690456442|-70.180690456442|-70.180690456442||-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.180690456442|-70.45663589126|-70.45663589126|-70.45663589126|-70.45663589126|-70.45663589126|-70.45663589126|-72.325705460775||-74.796858574711|-74.796858574711|-75.171632640318|-75.171632640318|-75.171632640318|-75.171632640318|-75.736537792898|-77.272915578128|-81.105975177819||73.737712073553|73.737712073553|72.52468191278|71.537425636054||70.432381330041|70.432381330041|70.432381330041|69.30486878875|67.747421423632|67.747421423632
00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE||158.27804585656||157.10472514578|157.10472514578|157.10472514578|155.62914050893|152.83880873605|119.29185231336|119.29185231336|119.29185231336|119.29185231336|119.29185231336|118.72459425537|115.02343850234|-124.91061921892|-124.91061921892|-124.91061921892|-124.91061921892|-124.91061921892|-124.91061921892|-125.50235055086|-125.63173836904|-125.63173836904|-125.63173836904|-125.63173836904|-125.63173836904|-125.63173836904|-125.71110883506|113.67791544088|113.67791544088|113.67791544088|113.67791544088|113.67791544088|113.67791544088|113.67791544088|113.67791544088|110.36324253223|-120.40329262204|-120.40329262204|-120.40329262204|-120.40329262204|-120.40329262204|-121.3933848958|-122.72029329789|-122.72029329789|-122.72029329789|-122.72029329789|-122.72029329789|-122.72029329789|-122.72029329789|-122.72029329789|-122.72029329789|-122.72029329789|-123.3372340578|-123.3372340578|-123.3372340578|-123.3372340578|-123.3372340578|-123.3372340578|-124.6241462913|-125.12177829906|-126.62211463094|-126.62211463094|-128.10123875009||-129.98382590287|-129.98382590287|-129.98382590287|-133.29527317504|-133.29527317504|-133.29527317504|-138.2347471076|119.08028434849|118.22419764307|115.87967116863|-129.18625618618|-129.18625618618|-129.18625618618|-129.18625618618|-129.18625618618|-129.18625618618|-129.18625618618|-129.18625618618|-129.18625618618|-129.18625618618|-134.61912596668|-140.2379682643|-142.4326458576|-142.4326458576|-142.4326458576|-142.4326458576|-142.4326458576|-142.4326458576|-143.42617414652|-143.42617414652|-143.42617414652|-147.60210501551|131.1072039661|131.1072039661|131.1072039661|131.1072039661|131.1072039661|131.1072039661|131.1072039661|131.1072039661|131.1072039661||128.57860767148|128.53919868228|124.95799212718|-137.00739516196|-137.00739516196|-137.00739516196|-137.00739516196|-138.85131961965|-139.97807791127|-140.16230628108||-141.04259677121|-141.04259677121|-141.04259677121|-142.33121909244|-143.18765253436|-143.18765253436|-143.18765253436|-146.50294912536|-149.30302069166|-149.30302069166|-152.64224351754|-152.95026772673|-154.54085872632|-159.6798819222|-163.67738328134|-168.46264717485||152.65980040415|152.65980040415|152.65980040415|152.65980040415|152.65980040415|152.65980040415|152.65980040415|149.5614493355|149.14163282016|148.30317843958|148.30317843958|148.30317843958|148.30317843958|148.30317843958|148.30317843958|-160.21145890005|-160.21145890005|-160.21145890005|-160.21145890005|-160.21145890005|-160.21145890005|-160.21145890005|-160.21145890005|-160.21145890005|-160.21145890005|-161.35051338151|-163.01284527199|-164.78814659535|-165.12566588122|-167.01039209334|-167.01039209334|-167.01039209334|-167.01039209334|-169.05277160323|-169.05277160323|-169.59641079015|-169.6682294641|-170.29747918293|-173.40275820808|-176.53166256059||-176.53166256059|-176.53166256059|-176.53166256059|-176.53166256059|-176.53166256059|-176.53166256059|-176.53166256059|-176.53166256059|-179.08462588113|-182.17069993329|-185.32188654291|-189.02399579227|-189.02399579227|-190.65443146162|-197.05770738845|-198.50134890085|-201.17760300643|-205.73127645924|-215.83723168322|-221.75145261019|-221.75145261019|209.75917760355|209.75917760355|209.75917760355|209.75917760355|209.75917760355|209.75917760355|209.75917760355||209.75917760355|209.75917760355|209.75917760355|209.75917760355|209.75917760355|208.18222153432|198.6041288668|192.41513891288|192.19152236363|192.19152236363|189.25599008556|188.70819299412|188.70819299412|188.70819299412|188.70819299412|188.70819299412|188.70819299412|188.70819299412|183.54688069768|-200.59670681616|-200.59670681616|-200.59670681616|-200.59670681616|-200.59670681616||-200.59670681616|-200.59670681616|-200.59670681616|-200.59670681616|-200.59670681616|-200.59670681616|-200.59670681616|-201.42148980724|186.05060231184||186.05060231184|185.278450404|184.30549919427|183.9009455188||183.9009455188|183.9009455188|183.9009455188|183.9009455188|181.68199328237|181.68199328237
00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE||-76.105354814922||-76.105354814922|-76.105354814922|-76.105354814922|-76.105354814922|-76.105354814922|-76.105354814922|-76.105354814922|-77.459287145839|-78.058236892965|-78.058236892965|-78.058236892965|-78.922481757565|-79.434978306474|-80.000560353243|-80.000560353243|-80.000560353243|-80.149415281392|-80.149415281392|-80.149415281392|-80.149415281392|-83.375112999418|-83.375112999418|-83.375112999418|-83.634833122157|-83.634833122157|78.833482633782|78.833482633782|78.833482633782|78.833482633782|78.833482633782|78.833482633782|78.833482633782|78.833482633782|78.098312681198|72.248124353621|71.962937089392|71.962937089392|71.962937089392|71.962937089392|71.962937089392|71.962937089392|71.962937089392|71.962937089392|71.962937089392|71.962937089392|71.962937089392|70.787708199232|69.140214839875|69.140214839875|69.140214839875|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921||67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.3213156921|67.230353803804|66.019004260357|65.657043752915|65.657043752915|63.683937401514|62.28048530656|60.374427118101|59.783254506631|58.343337882937|57.778710962866|-65.210294315434|-65.210294315434|-66.242549018967|-70.407274543033|-70.905227085674|-70.905227085674|-71.784623248405|-72.815892015371|-73.735604681686|-73.735604681686|-74.238202583909|-74.238202583909|-74.238202583909|-75.090137906221|67.784886734802|67.784886734802|66.645188829436|66.645188829436|66.629973585225|66.629973585225|66.629973585225|66.629973585225|66.629973585225||66.629973585225|66.629973585225|66.629973585225|66.629973585225|66.153631472749|66.153631472749|66.153631472749|66.153631472749|66.153631472749|66.153631472749||66.153631472749|66.153631472749|66.153631472749|66.153631472749|66.153631472749|63.273973984541|-69.443619296559|-69.443619296559|-69.443619296559|-69.443619296559|-69.443619296559|-69.443619296559|-69.443619296559|-69.443619296559|-69.443619296559|-69.443619296559||-69.89624399345|-70.12057997945|-70.12057997945|-70.12057997945|-71.352588730422|-72.519538540937|-72.824887595028|-72.824887595028|-72.824887595028|-73.663948201968|-74.041146789659|-74.041146789659|-74.041146789659|-74.596717508521|-74.596717508521|-74.596717508521|-74.596717508521|-74.596717508521|-74.596717508521|-75.156043644179|-76.43640815965|-76.43640815965|-76.43640815965|-77.343035900932|-77.343035900932|-77.470594631678|-79.335938598321|-80.723067144316|-80.723067144316|-81.401729179534|-81.401729179534|-81.401729179534|-81.401729179534|-81.582476696607|-82.011531453328|-82.011531453328|-82.011531453328|75.420221918593|75.420221918593|75.420221918593||75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|75.420221918593|74.128579689143|72.558977737557|72.49107447776|72.49107447776|72.49107447776|72.49107447776|72.49107447776|72.49107447776|72.49107447776||72.49107447776|72.49107447776|69.526192677383|66.272288238985|66.272288238985|66.272288238985|66.272288238985|64.577888856678|64.577888856678|64.133485990927|62.770538548811|62.479722311281|62.479722311281|62.479722311281|61.84746562351|61.200241633137|60.180590813319|60.180590813319|60.180590813319|60.180590813319|60.162602310887|59.256497998493|58.943318859236|58.943318859236||58.943318859236|57.800910860848|-62.415559011632|-62.415559011632|-62.415559011632|-62.415559011632|-62.834365122031|-62.834365122031|-64.144849398082||59.310832927323|59.310832927323|58.644815601349|58.067660667963||58.067660667963|58.067660667963|58.067660667963|58.067660667963|58.067660667963|58.067660667963
00505|41268|/equities/palo-alto-netwrk|R1000GROWTH||376.6966329287||376.6966329287|376.6966329287|376.6966329287|376.6966329287|376.6966329287|376.6966329287|376.6966329287|376.6966329287|376.6966329287|376.6966329287|376.6966329287|371.24292730738|370.75603712322|361.6933534225|354.68353855269|354.68353855269|353.32194850447|353.32194850447|353.32194850447|353.32194850447|353.32194850447|353.32194850447|353.32194850447|353.32194850447|353.32194850447|353.32194850447|353.32194850447|353.32194850447|349.98439563648|349.16042332004|347.08708817663|347.08708817663|346.58787215752|346.22873755078|337.56470479546|332.17633554205|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406||328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|328.48118846406|326.06073790115|312.31732661431|312.31732661431|312.31732661431|307.7983892991|300.54869996992|294.25120546517|289.3660380277|-328.20366133949|-328.20366133949|-328.20366133949|-328.20366133949|-336.51906584922|-349.47508238889|315.66997109682|315.66997109682|315.66997109682|315.66997109682|315.66997109682|315.66997109682|315.66997109682|315.66997109682|315.66997109682|315.66997109682|315.66997109682|315.66997109682|315.66997109682|315.66997109682|315.66997109682|315.66997109682|315.66997109682|315.66997109682|315.66997109682||313.70000416736|312.7363743642|312.7363743642|312.7363743642|308.0087844905|296.49529860381|294.09049685065|-321.27731117517|-321.27731117517|-321.27731117517||-321.27731117517|-321.27731117517|-321.27731117517|-321.27731117517|-321.27731117517|-321.27731117517|-321.27731117517|-321.27731117517|-321.27731117517|-321.27731117517|-321.27731117517|-323.91311756009|-324.12790548398|-328.20378305728|298.03993927384|298.03993927384||298.03993927384|298.03993927384|298.03993927384|298.03993927384|298.03993927384|296.35771959517|292.66302509544|286.2367115047|280.30571028893|280.30571028893|280.30571028893|280.30571028893|280.30571028893|280.30571028893|275.7402450476|273.20833055051|273.20833055051|273.20833055051|273.20833055051|273.20833055051|270.65480495622|270.65480495622|270.65480495622|265.18643862594|-289.66558481478|-289.66558481478|-289.66558481478|-289.66558481478|-289.66558481478|-289.66558481478|-289.66558481478|-289.66558481478|-289.66558481478|-289.66558481478|-289.66558481478|-291.07232609086|-293.9308533171|-296.25271272429|-299.39245912508|-308.15467158375||-309.15128846762|-312.88679642569|-312.88679642569|-312.88679642569|-313.8254908297|-313.8254908297|-313.8254908297|-315.0065064666|-319.52128444748|-322.20697695499|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|-326.31115514846|347.65205290145||347.65205290145|347.65205290145|347.65205290145|347.65205290145|347.65205290145|347.65205290145|341.00882193585|331.39760427497|323.76481842483|323.76481842483|323.76481842483|323.76481842483|323.76481842483|323.76481842483|323.02773613375|323.02773613375|323.02773613375|323.02773613375|323.02773613375|323.02773613375|313.96357922468|311.61653184795|305.34065964663|305.34065964663||301.76554990305|297.1322255189|287.28637070731|-304.06998773951|-304.06998773951|-304.06998773951|-305.79213996881|284.35632250521|284.35632250521||284.35632250521|284.35632250521|284.35632250521|284.35632250521||284.35632250521|284.35632250521|284.35632250521|284.35632250521|284.35632250521|284.35632250521
00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE||93.0076931005||93.0076931005|93.0076931005|93.0076931005|92.398969862779|89.593296711003|88.13088051653|88.13088051653|88.13088051653|88.13088051653|88.13088051653|88.13088051653|88.13088051653|88.13088051653|88.13088051653|88.13088051653|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|84.310303527261|83.403115623687|78.930738415425|76.900491032001|76.900491032001|76.900491032001|76.900491032001|76.900491032001|76.900491032001|76.900491032001|76.900491032001|76.900491032001|76.900491032001|76.900491032001|76.900491032001|76.08950136436|-84.094160732409|-84.094160732409|-84.094160732409|-84.094160732409|-84.094160732409|-84.094160732409|-84.094160732409|-84.094160732409|-84.094160732409|-85.066844393567|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671||-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.407599503671|-85.785738364751|-85.785738364751|-86.264994795936|-86.264994795936|-86.264994795936|-86.264994795936|-86.264994795936|-86.264994795936|-86.762219729045|-87.654133812166|78.942378838968|78.942378838968|78.942378838968|78.942378838968|78.942378838968|78.942378838968|78.942378838968|78.942378838968|78.942378838968||78.254862290965|77.127625869762|75.708056960885|75.708056960885|73.399394921003|73.170544866653|72.69616153939|71.277653868572|71.277653868572|71.277653868572||70.995723706236|69.139693769869|-76.231716163856|-76.231716163856|-76.231716163856|-76.231716163856|-76.231716163856|-76.231716163856|-76.231716163856|-76.231716163856|-76.231716163856|-76.320234519356|-76.568722864118|-79.91607024507|-80.944916767406|-80.944916767406||-80.944916767406|-82.259077194944|-82.259077194944|-82.34064412516|-82.925161631037|-83.035952239998|-83.035952239998|-83.035952239998|-83.035952239998|-83.035952239998|-83.58605433147|-84.68728564228|-84.887539365175|-86.669487929215|-88.198321633725|-89.922578287553|-93.926835501693|-93.926835501693|-93.926835501693|-93.926835501693|-93.926835501693|-93.926835501693|-93.926835501693|-93.926835501693|-93.926835501693|-94.894256446651|-97.081256705182|-99.355410926494|-99.761437911626|-102.26620305339|-103.9364519468|-104.12759722674|-104.12759722674|-104.12759722674|-104.12759722674|-104.12759722674|-104.12759722674|-104.12759722674|-104.12759722674|-104.33204109301||-104.33204109301|-104.33204109301|-104.33204109301|-104.33204109301|-104.33204109301|-104.33204109301|-104.33204109301|-104.33204109301|-104.33204109301|-104.33204109301|-107.06393339491|-109.09381551053|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|-109.12126770536|97.050826810043||97.050826810043|97.050826810043|97.050826810043|97.050826810043|97.050826810043|97.050826810043|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|76.504169590746|-84.206685990765|-84.206685990765|-84.206685990765|-84.206685990765||-84.206685990765|-84.206685990765|-84.206685990765|-84.206685990765|-84.206685990765|-84.206685990765|-84.372428013963|-84.809921558348|78.96047642519||78.96047642519|78.96047642519|78.96047642519|78.481281252707||78.481281252707|78.481281252707|78.481281252707|78.481281252707|77.053646056746|76.417388457826
00507|16141|/equities/fortinet|R1000GROWTH||-99.817500911005||-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|-99.817500911005|91.230411389916|91.230411389916|91.230411389916|91.230411389916|90.466439409884|87.090908443302|81.483896903826|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.838607660116|77.52529596309|75.948109880864|74.429564652376|73.623535421077|73.623535421077|73.291415238442|73.291415238442|73.291415238442|73.291415238442|73.291415238442|73.291415238442|73.291415238442|73.291415238442|73.291415238442|72.896575318511|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442|72.497426431442||72.069918969235|71.719908134762|71.126008767357|70.542229301919|70.273590334245|69.928335448728|69.928335448728|69.928335448728|69.928335448728|69.053155550941|67.819062164077|67.087920006391|66.223174634109|64.327968984323|64.125521771861|63.315736649891|63.315736649891|62.198594700915|-60.052475449943|-60.052475449943|-60.58302826076|-61.578504838486|-61.578504838486|-61.578504838486|-61.578504838486|-61.596393680065|-61.921967800126|-61.921967800126|-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401||-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401|-61.950077601401|-62.529506389394|-62.529506389394|-62.529506389394|-62.529506389394||-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-63.54423732996|-64.428874548276|-64.770697332086||-64.770697332086|-64.770697332086|-64.770697332086|-64.770697332086|-64.770697332086|-64.770697332086|-64.770697332086|-64.770697332086|-64.770697332086|-64.770697332086|-64.770697332086|-65.14138616529|-65.201541200908|-65.839768797857|-65.880853236497|-67.213560913206|-68.769378999788|-68.769378999788|-68.769378999788|-68.859291615274|-68.859291615274|-68.859291615274|-68.859291615274|-68.859291615274|-68.859291615274|-69.168655146257|-69.887503876836|-70.773781739508|-70.952785238993|-72.108376779426|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649||65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.749957831649|65.375929476995|65.375929476995|65.375929476995|64.904399858672|64.904399858672|64.904399858672|64.904399858672|64.904399858672|64.904399858672|64.904399858672|64.904399858672|64.904399858672||64.904399858672|64.904399858672|64.404057806023|64.211899413601|64.211899413601|64.129532393462|64.129532393462|64.129532393462|61.864283123309|61.864283123309|61.864283123309|61.864283123309|61.864283123309|61.864283123309|61.529202080098|61.321836024556|61.321836024556|61.115930696365|59.781641584896|57.961743142868|57.961743142868|57.961743142868|57.961743142868|57.961743142868||57.961743142868|57.140271905026|56.02268293532|56.02268293532|55.822423279642|55.597258522475|55.597258522475|55.597258522475|55.597258522475||55.597258522475|55.597258522475|55.461953430666|55.361614948393||54.69651577857|53.596129024325|53.154031316768|52.869870930231|52.869870930231|52.869870930231
00508|1152784|/equities/datadog-inc|R1000GROWTH||140.01569988684||140.01569988684|140.01569988684|140.01569988684|135.55855912584|128.1361784341|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.64135246347|120.60500293386|118.02582926896|116.18198135326|115.70859578395|113.46066001548|111.45795380951|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-117.71946275852|-118.37699019271|107.53123665593|107.53123665593|107.53123665593||107.53123665593|107.53123665593|107.53123665593|107.53123665593|107.53123665593|106.79807094024|106.79807094024|106.4689695933|-117.23897022887|-117.23897022887|-117.23897022887|-117.23897022887|-117.23897022887|-117.23897022887|-117.23897022887|-117.23897022887|-117.23897022887|-117.23897022887|-117.23897022887|-117.23897022887|-121.60329526976|-126.74810805934|-128.4891450628|-128.4891450628|-131.37015890902|-132.49431557372|-132.49431557372|-132.49431557372|-132.49431557372|-132.49431557372|-132.49431557372|-134.35424195081|-136.23138047092|122.42671436422|122.42671436422|122.42671436422|122.42671436422|122.42671436422|122.42671436422|122.42671436422|122.42671436422||121.84190203474|120.6176714028|119.13241048268|119.0106108499|114.81474673223|111.1422181336|-120.70549089777|-120.70549089777|-120.70549089777|-120.70549089777||-120.70549089777|-120.70549089777|-120.70549089777|-120.70549089777|-120.70549089777|-120.70549089777|-120.70549089777|-120.70549089777|-121.08900856105|-121.08900856105|-121.08900856105|-122.5985059112|-124.73022559944|-130.81429677257|-130.81429677257|-130.81429677257||-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-130.81429677257|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155||-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-132.22606805155|-133.86951481843|-134.07411619409|-134.07411619409|-134.07411619409|-134.07411619409|-134.07411619409|-137.06952622771|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463||122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|122.73025484463|119.90126095836|119.90126095836|119.90126095836|119.90126095836|119.90126095836|-133.17550874017|-133.17550874017|-133.17550874017|-133.17550874017|-133.17550874017|-133.17550874017|-133.17550874017|122.78996656874|122.78996656874|117.60774865128|115.40416150597|113.67448973395|113.67448973395||111.69276655756|-121.74138448979|-121.74138448979|-121.74138448979|-121.74138448979|-121.74138448979|-121.74138448979|-122.21042673616|-125.9929339359||115.8161184349|115.8161184349|115.23402214473|114.49502309633||113.78994155756|113.78994155756|113.78994155756|113.78994155756|113.56864988397|112.70165742317
00509|48371|/equities/veeva-sys-inc|R1000GROWTH||211.60695557458||-227.57138788319|-227.57138788319|-227.57138788319|-227.57138788319|-227.57138788319|-227.57138788319|-230.62820648723|-233.89188962042|-240.83266411953|219.02937251446|219.02937251446|219.02937251446|219.02937251446|219.02937251446|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|208.22640137885|203.78711515239|203.15012492925|-214.09094467711|-214.09094467711|-214.09094467711|-214.09094467711|-214.09094467711|-214.09094467711|-214.09094467711|-217.04605611774|-218.05950306756|-219.37439376891|-221.33410339422|-222.38104235009|-222.38104235009|-222.38104235009|-222.38104235009|207.53271874135|207.53271874135|207.53271874135|207.53271874135|207.53271874135|207.53271874135|207.53271874135|207.53271874135|207.53271874135|207.53271874135|207.53271874135|203.54858577191|203.14993334509|203.14993334509|203.14993334509|203.14993334509||203.14993334509|203.14993334509|187.10325167684|187.01444992053|187.01444992053|186.20358492989|186.20358492989|184.83730895937|181.61979047922|180.96427373987|180.96427373987|180.96427373987|180.96427373987|180.96427373987|180.96427373987|180.96427373987|180.96427373987|180.96427373987|180.96427373987|180.96427373987|180.96427373987|180.96427373987|180.96427373987|180.47836293226|-192.83336496766|-192.83336496766|-192.83336496766|-192.83336496766|-192.83336496766|-192.83336496766|-192.83336496766|-192.83336496766|-192.83336496766|-192.83336496766|-192.83336496766|-192.83336496766|-192.83336496766|-192.83336496766|-193.34984885312|-193.34984885312|-193.34984885312||-193.34984885312|-193.34984885312|-193.34984885312|-193.34984885312|-193.34984885312|-193.34984885312|-193.34984885312|-193.34984885312|-193.34984885312|-193.34984885312||-193.34984885312|-193.34984885312|-193.34984885312|-193.34984885312|-193.34984885312|-193.34984885312|-193.34984885312|-193.34984885312|-193.34984885312|-193.34984885312|-193.34984885312|-193.34984885312|-197.08149964122|-207.13888906669|199.18629900115|199.18629900115||199.18629900115|199.18629900115|199.18629900115|199.18629900115|199.18629900115|199.11525088349|199.11525088349|196.46361426291|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-210.77078826458|-211.64513398698|-211.64513398698|-211.64513398698|-211.83876463099|-213.71723647828|-214.8330368015|-215.78142462536|-220.35269494371|-222.07868390962|-225.0460362532|-226.95448526831|-228.50165891086|-229.27767466875|-230.56085691819|-231.90585113631|-231.90585113631|-231.90585113631|220.84057729024||220.84057729024|220.84057729024|219.00675156136|218.55792284674|218.55792284674|218.55792284674|218.55792284674|218.55792284674|218.55792284674|218.55792284674|218.55792284674|217.51269669739|214.92243517999|214.19251593989|214.19251593989|212.40886462728|212.40886462728|212.40886462728|212.40886462728|212.40886462728|212.40886462728|209.62411757089|209.40729417449|209.40729417449|207.71643966708|207.63045017959|207.63045017959|207.63045017959||207.63045017959|207.63045017959|204.09824525118|204.09824525118|204.09824525118|203.35087756316|200.62354214103|199.3283202228|199.3283202228|199.3283202228|199.3283202228|199.3283202228|199.3283202228|199.3283202228|197.43036217789|197.40242201546|197.40242201546|197.40242201546|196.58250900616|194.80247938754|192.04640828111|192.04640828111|192.04640828111|192.04640828111||191.45573447521|184.82415287556|181.8700856022|181.8700856022|181.8700856022|181.8700856022|181.8700856022|181.8700856022|181.8700856022||181.8700856022|180.46481628461|178.05057572783|178.05057572783||175.57675138514|172.60638306981|-185.0601982744|-185.0601982744|-185.0601982744|-185.0601982744
00510|989534|/equities/trade-desk-inc|R1000GROWTH||-131.22918047405||-131.22918047405|-131.22918047405|-131.22918047405|-131.22918047405|-131.22918047405|-131.22918047405|-131.22918047405|-131.52848047125|-134.26617414191|121.36507943786|121.36507943786|121.36507943786|121.36507943786|121.36507943786|121.36507943786|115.79231297878|114.30050940515|114.30050940515|114.30050940515|114.30050940515|114.30050940515|112.16223499512|111.42418006878|111.42418006878|110.6258695634|110.6258695634|110.6258695634|110.6258695634|110.6258695634|110.6258695634|110.23572285356|110.23572285356|110.23572285356|108.36580459478|108.08589078985|107.46265519551|105.03171023654|105.03171023654|105.03171023654|102.79738200494|102.79738200494|102.79738200494|102.79738200494|102.79738200494|102.79738200494|102.79738200494|101.68221556054|101.68221556054|101.68221556054|101.68221556054|99.1075062896|97.38944680439|96.861608475961|96.780676491302|95.972454406087|95.972454406087|95.972454406087|95.972454406087|95.972454406087|95.972454406087|95.972454406087|95.972454406087||95.972454406087|95.338779821732|95.192751109162|95.192751109162|95.192751109162|94.915856029766|93.895396605881|92.763217704994|91.799684067018|90.267910766874|88.716568417322|88.473967281725|86.344406039346|84.696365388368|84.696365388368|81.909059657727|-94.298351539413|-94.298351539413|-94.298351539413|-94.298351539413|-96.121504745263|-100.53189358157|-101.1981600064|-102.06184623175|-102.70772959902|-102.70772959902|-102.70772959902|-105.12691992868|92.889342639781|92.889342639781|92.889342639781|92.889342639781|92.889342639781|92.889342639781|92.889342639781|92.889342639781|92.889342639781|92.889342639781|92.889342639781|92.344216226472|92.344216226472||91.636348802661|90.450917399196|90.450917399196|90.450917399196|90.450917399196|90.056576583416|89.783896127323|89.783896127323|89.783896127323|89.783896127323||89.783896127323|88.902185805443|88.902185805443|88.902185805443|88.902185805443|88.902185805443|88.902185805443|88.902185805443|88.902185805443|87.454651284884|86.54460505931|86.54460505931|86.54460505931|86.54460505931|86.54460505931|86.54460505931||86.54460505931|86.54460505931|86.54460505931|86.54460505931|86.350116512162|84.716240959016|82.640221362475|82.562284777211|82.562284777211|82.562284777211|82.562284777211|82.562284777211|82.562284777211|82.562284777211|81.904765576839|80.773071998489|78.811745902049|-85.790399255572|-85.790399255572|-85.790399255572|-85.790399255572|-85.790399255572|-85.790399255572|-85.790399255572|-85.790399255572|-86.963777425353|-88.764754271579|-88.883402147499|-88.883402147499|-91.444743146065|81.26514720598|81.26514720598|81.26514720598|81.26514720598|81.26514720598|81.26514720598|81.26514720598|81.26514720598|81.26514720598|81.26514720598||81.26514720598|81.26514720598|81.26514720598|79.35071966029|78.009132616794|77.805149335636|-84.388166514878|-84.388166514878|-84.388166514878|-84.388166514878|-86.104627918142|-87.857362030765|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585|80.217779457585||80.217779457585|67.006976140888|65.352195542555|65.168761775206|65.168761775206|64.379181276107|63.554387981201|63.554387981201|63.554387981201|63.554387981201|63.554387981201|63.554387981201|63.554387981201|63.554387981201|63.554387981201|63.554387981201|63.554387981201|63.554387981201|63.374874890408|-69.893401878257|-69.893401878257|-69.893401878257|-69.893401878257|-71.48933364857||-73.97602811258|-73.97602811258|-74.15725586592|-74.229429439737|-74.229429439737|-74.229429439737|-74.796868858551|-75.605998526917|69.721456549146||69.721456549146|69.721456549146|69.721456549146|69.721456549146||69.721456549146|69.721456549146|69.721456549146|69.721456549146|68.60621943752|68.60621943752
00511|1072316|/equities/spotify-technology|R1000GROWTH||441.98772758021||441.98772758021|441.40498037884|440.97080414476|440.97080414476|440.97080414476|440.97080414476|440.97080414476|440.97080414476|440.97080414476|440.97080414476|425.60539619328|387.92813356057|380.87905309085|373.24892719458|368.92216648736|366.58360992225|366.58360992225|366.58360992225|366.58360992225|366.58360992225|366.58360992225|364.19150390395|359.69297119205|359.69297119205|359.69297119205|359.69297119205|359.69297119205|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|353.85831325556|350.01946542556|341.43050784861|338.15557288897|331.06674575554|319.4180577568|318.41673843638|315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694||315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694|315.85784528694|314.28840380732|308.97683149737|308.97683149737|308.97683149737|308.97683149737|308.97683149737|308.97683149737|308.97683149737|308.97683149737|308.97683149737|308.97683149737|308.97683149737|308.97683149737|308.97683149737|305.62497226224|305.62497226224|305.62497226224|305.62497226224|305.62497226224|305.62497226224|305.36217722877|-320.27824649126|-320.27824649126|-320.27824649126|-321.80082129672|-326.66313212927|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542||298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542||298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|298.87516887542|290.42909524569|286.26316470712|283.30798750899|283.30798750899|283.30798750899|283.30798750899||282.35559184126|282.35559184126|282.35559184126|282.35559184126|282.35559184126|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-304.95851078112|-307.31445927177|283.41371086543|283.41371086543|283.41371086543|283.41371086543|283.41371086543|283.41371086543|283.41371086543|283.41371086543|283.41371086543|277.9338710408|272.12642029707|260.58491144119|250.21261719997|250.21261719997||250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|250.21261719997|246.9596331715|246.9596331715|239.90849082993|236.74304207748|233.70357326158|233.70357326158|233.41174701726|232.05528263556|227.0908737658|225.42403153607|225.42403153607||225.42403153607|223.85542942891|220.16381112083|219.17989629935|219.17989629935|219.17989629935|219.17989629935|219.17989629935|219.17989629935|206.33755296282|206.04728225659|205.21541413291|205.21541413291|205.21541413291|201.94156529091|198.15502290353|196.40393203745|195.90992719873|189.92353632433|189.37282268187|187.36881863213|187.36881863213|186.47668133384|186.47668133384||186.47668133384|183.28599300864|183.28599300864|183.28599300864|183.28599300864|183.28599300864|183.28599300864|183.28599300864|183.28599300864||183.28599300864|183.28599300864|183.28599300864|183.28599300864||183.28599300864|183.28599300864|183.28599300864|183.28599300864|183.28599300864|183.28599300864
00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH||57.551843569444||56.726488667248|56.537642279669|56.537642279669|55.515430389815|55.515430389815|55.515430389815|55.515430389815|55.515430389815|55.515430389815|54.583246273972|54.583246273972|53.565430046571|53.565430046571|50.442700255197|48.906334625661|47.841482942832|44.123592607989|40.927386019744|40.927386019744|40.927386019744|40.927386019744|40.927386019744|40.927386019744|40.085706629264|39.423708095282|39.423708095282|39.423708095282|39.423708095282|39.423708095282|39.423708095282|39.423708095282|39.423708095282|39.423708095282|38.968565771016|38.695989420053|37.821922304494|36.014637207833|35.988072036038|35.988072036038|34.341189515072|33.42147802953|33.42147802953|33.42147802953|33.42147802953|33.42147802953|33.42147802953|33.42147802953|33.42147802953|33.014603374967|33.014603374967|32.695715107927|32.656393014071|32.407104239063|31.644558307415|31.110466397345|30.434414984929|30.434414984929|29.614351619336|28.432461100128|28.432461100128|28.432461100128|28.432461100128||28.432461100128|28.432461100128|28.432461100128|28.432461100128|28.432461100128|28.432461100128|28.432461100128|28.239399624431|27.874334124021|27.786815832382|27.217906950056|26.58906406621|25.990071447468|25.151645721966|25.050207418396|24.612452606574|22.766336021837|-27.542028733982|-27.542028733982|-27.542028733982|-28.381143593008|25.427466987135|25.427466987135|25.427466987135|25.427466987135|25.427466987135|25.427466987135|25.427466987135|25.427466987135|25.427466987135|25.427466987135|25.427466987135|25.331518817507|25.331518817507|25.331518817507|24.890766870614|24.890766870614|24.890766870614|24.805850836565|24.46394607417|23.717773457282||23.223637178996|23.158485601852|22.906238091959|22.906238091959|22.906238091959|22.906238091959|22.906238091959|22.906238091959|22.906238091959|22.906238091959||22.614430441872|21.527700757997|21.527324874074|21.527324874074|21.527324874074|21.04025808368|21.04025808368|21.04025808368|21.04025808368|20.229175313687|-22.920040463519|-22.920040463519|-22.920040463519|-22.920040463519|-22.920040463519|-23.177267126586||-23.183630471258|-23.445600620938|-23.587511822065|-23.768902774741|-23.979313107401|-23.979313107401|-23.979313107401|-23.979313107401|-23.979313107401|-23.979313107401|-24.16534775724|-24.559274768718|-24.847526974025|-25.637808846702|21.964934932667|-23.439349102562|-23.439349102562|-23.439349102562|-23.439349102562|-23.439349102562|-23.439349102562|-23.439349102562|-23.439349102562|-23.439349102562|-23.439349102562|-23.661499049471|-23.78888811249|-24.425786985518|-24.425786985518|-25.244430526914|-25.244430526914|-25.244430526914|-25.244430526914|-25.413466136336|-25.413466136336|-25.413466136336|-25.413466136336|-25.413466136336|-25.413466136336|-25.934405610163||-26.788556659071|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|23.284592350186|21.951770367292|21.796113117115|21.796113117115|21.796113117115|21.526526459474|21.310165585429|21.310165585429|21.310165585429|21.310165585429|21.310165585429|21.310165585429|21.310165585429||21.310165585429|21.310165585429|21.029340084567|21.029340084567|21.029340084567|20.860378380367|20.837086805314|19.47954128474|18.305046698451|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385||-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-17.762987760385|-18.072948130659|-18.072948130659|-18.621609856345||-19.254010387767|-19.543345447501|-19.590716910608|-19.590716910608||-19.655540863946|-19.836155591492|-19.955173371107|-20.004539108651|-20.004539108651|-20.004539108651
00513|942355|/equities/hubspot-inc|R1000GROWTH||675.34813310115||675.34813310115|675.34813310115|675.34813310115|667.00736577211|650.85459020946|650.85459020946|650.85459020946|650.85459020946|650.85459020946|650.85459020946|650.85459020946|629.23122870496|617.67977912747|597.78694557657|597.78694557657|555.36828724002|540.06445435523|531.80466852187|530.26520040299|528.42580637257|528.42580637257|525.21083317113|525.15985722356|523.45818757804|520.88346489052|520.88346489052|520.88346489052|520.88346489052|520.88346489052|520.88346489052|520.88346489052|520.88346489052|520.88346489052|515.96437844281|503.70439496576|499.56209462932|499.56209462932|499.56209462932|499.56209462932|499.56209462932|499.56209462932|499.56209462932|499.56209462932|499.56209462932|499.56209462932|492.60875843688|490.09973810695|485.34492241333|485.34492241333|477.571818632|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839||-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-515.00222410839|-517.98192272894|-539.5495392928|-539.5495392928|-539.5495392928|-539.5495392928|-539.5495392928|-539.5495392928|-539.5495392928|-539.85649176061|-539.85649176061|-539.85649176061|-549.78036299999|-549.78036299999|-549.78036299999|-549.78036299999|-557.4792780485|-580.01198266239|-589.56997843022|-615.08986182278|-615.08986182278|-615.08986182278||-615.08986182278|-615.08986182278|-615.08986182278|-615.08986182278|-615.08986182278|-615.08986182278|-615.08986182278|-615.08986182278|-615.08986182278|-615.08986182278||-623.84862237579|-636.68404330817|-641.0219940566|-645.99019372717|-650.97383714251|-650.97383714251|-650.97383714251|-650.97383714251|-650.97383714251|-650.97383714251|-650.97383714251|-650.97383714251|-650.97383714251|-650.97383714251|-650.97383714251|-650.97383714251||-650.97383714251|-663.94858786199|-663.94858786199|-663.94858786199|-663.94858786199|-663.94858786199|-663.94858786199|-663.94858786199|-663.94858786199|-667.01515960631|-667.01515960631|-667.01515960631|-667.01515960631|-669.91181308702|-669.91181308702|-669.91181308702|-669.91181308702|-679.78931990681|-691.98332840665|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|606.53121778883|586.73854385391|-652.08447788469|-652.08447788469|-652.08447788469||-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|-652.08447788469|595.3156050171||595.3156050171|595.3156050171|595.3156050171|595.3156050171|595.3156050171|595.3156050171|573.81144325515|573.81144325515|573.81144325515|573.81144325515|573.81144325515|573.81144325515|573.81144325515|573.81144325515|554.78549101376|548.38723995753|548.38723995753|548.38723995753|545.41558306389|545.41558306389|-582.16531453977|-582.16531453977|-582.16531453977|-582.16531453977||-582.16531453977|-582.16531453977|-582.16531453977|-582.16531453977|-582.16531453977|-582.16531453977|-582.16531453977|-585.16923105331|547.41446144074||547.41446144074|547.41446144074|546.11939061449|540.00682209119||536.78265198717|532.18064169364|524.32720031803|524.32720031803|515.08135986401|512.09594726643
00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE||-615.65321846603||-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.65321846603|-615.96830792558|-618.7247287845|-618.7247287845|587.4333285847|587.4333285847|587.4333285847|587.4333285847|587.4333285847|587.4333285847|587.4333285847|587.4333285847|587.4333285847|587.4333285847|579.7987199932|574.18108645078|573.57144808618|573.57144808618|562.54467471273|561.12303221852|561.12303221852|558.88420341446|556.10575959897|551.90369671627|551.90369671627|-578.6671736429|-578.6671736429|-578.6671736429|-578.6671736429|-578.6671736429|-578.6671736429|-585.30797985428|-585.30797985428|552.63531879702|552.63531879702|552.63531879702|552.63531879702|552.63531879702|552.63531879702|552.63531879702|552.63531879702|552.63531879702|552.63531879702|552.63531879702||552.63531879702|552.63531879702|549.28425857004|549.01294572018|546.7852276394|539.84026893744|533.81363025384|530.60398605376|530.60398605376|528.26441497835|526.29853142668|524.54699631719|-562.56490776073|-562.56490776073|-562.56490776073|-562.56490776073|-562.56490776073|-562.56490776073|-562.56490776073|-562.56490776073|522.71124280453|522.71124280453|522.71124280453|522.71124280453|522.71124280453|522.71124280453|522.71124280453|522.71124280453|522.71124280453|483.44691353879|483.44691353879|483.44691353879|483.44691353879|483.17046654049|-506.29965462295|-506.29965462295|-506.29965462295|-506.29965462295|-506.29965462295|-506.29965462295|-506.29965462295||-506.29965462295|-506.29965462295|-506.29965462295|-506.57400071644|-506.57400071644|-506.57400071644|-506.57400071644|-506.57400071644|-506.57400071644|-506.57400071644||-506.57400071644|-506.57400071644|-506.57400071644|-512.4855535033|-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007||-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007|-512.96615471007|-514.80586967221|-514.80586967221|-514.80586967221|-514.80586967221|-514.80586967221|-514.80586967221|-514.80586967221|-514.80586967221|-514.80586967221|-514.80586967221|-515.05041122162|-541.42551826797|-541.42551826797|-545.02722956695|-546.89530524548|-546.89530524548|-559.8536838882|-560.64191737361|-565.92434517749|-570.04049954145|-570.04049954145|-570.04049954145|-570.04049954145|-571.1797244254|-571.40913594467|-577.23459427337|-581.03861315781||-581.03861315781|-581.03861315781|-581.03861315781|-581.03861315781|-581.03861315781|-581.03861315781|-581.03861315781|-581.03861315781|-581.03861315781|-581.03861315781|-581.6461514226|-581.6461514226|-581.6461514226|-581.6461514226|-581.6461514226|-581.80647182947|-581.80647182947|-585.04417822633|-591.78232532583|-591.78232532583|-591.78232532583|-591.78232532583|-591.78232532583|-591.78232532583|-591.78232532583|-591.78232532583|-591.78232532583|-593.58453831234||561.93224278248|561.93224278248|561.93224278248|561.93224278248|561.93224278248|561.93224278248|561.93224278248|561.93224278248|561.93224278248|561.93224278248|561.93224278248|561.93224278248|561.93224278248|556.68305567411|-567.25620793684|-567.25620793684|-567.25620793684|-567.25620793684|-567.25620793684|-567.25620793684|-567.25620793684|-567.25620793684|-567.25620793684|-572.88137212709||-574.86090101072|-574.86090101072|-574.86090101072|-574.86090101072|-574.86090101072|-580.36833127368|539.8979865525|539.8979865525|539.8979865525||539.8979865525|539.8979865525|532.84679237713|527.78961834764||523.57541619247|513.41654362507|513.41654362507|513.41654362507|513.41654362507|513.41654362507
00515|32341|/equities/epam-systems-inc|R1000GROWTH||229.06469639424||229.06469639424|229.06469639424|229.06469639424|-247.92771488132|-247.92771488132|-247.92771488132|-247.92771488132|228.57287147144|228.57287147144|228.57287147144|228.57287147144|227.48781085124|223.78700632642|216.34834538113|214.63038318037|187.51986426644|-202.26293795428|-202.26293795428|-202.49549105787|-203.24165262804|-205.39517630058|-205.40385943161|-205.40385943161|-205.40385943161|-205.40385943161|-205.91803349644|-205.91803349644|-205.91803349644|-205.91803349644|-205.91803349644|-205.91803349644|-205.91803349644|-205.91803349644|-205.91803349644|-205.91803349644|-207.95122177502|-208.04801890475|-208.30357620264|-208.30357620264|-208.30357620264|-210.05398000108|-211.62051098694|-211.62051098694|-211.62051098694|-211.62051098694|-211.62051098694|-211.62051098694|-211.62051098694|-211.62051098694|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067||-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|-214.87261447067|199.88753972603|199.88753972603|199.88753972603|199.88753972603|199.88753972603|199.88753972603|199.88753972603|199.88753972603|199.88753972603|199.88753972603|199.88753972603|199.88753972603|199.88753972603|199.88753972603|199.88753972603|194.07082881478|193.71675172942|181.93860187682|177.84234047104|173.88621394026|173.10897914898|173.10897914898|173.10897914898|173.10897914898||173.10897914898|173.10897914898|173.10897914898|172.7461277857|-185.5122408781|-185.5122408781|-185.5122408781|-185.5122408781|-185.5122408781|-185.5122408781||-185.5122408781|-189.07582377433|-190.74258739683|-191.12032038472|-191.12032038472|-191.12032038472|-191.12032038472|-191.12032038472|-191.12032038472|-191.12032038472|-193.60758661454|-195.71787255809|-196.31209133516|-197.70509961855|-197.95677369183|-199.76947310838||-205.51579860486|-210.23116687974|-213.54568791065|-213.54568791065|-213.54568791065|-213.54568791065|-218.36966371176|-219.89406723046|-220.33705108842|-220.33705108842|-220.33705108842|-225.46656002691|-254.04279474307|-254.04279474307|-254.04279474307|-254.04279474307|-254.04279474307|-254.04279474307|-254.04279474307|-256.09000578104|-256.09000578104|-258.37216727136|-263.70435340535|-266.28286039403|-266.28286039403|-266.28286039403|-267.64761842148|-270.96401843381|-274.29391245656|-278.33434714005|-281.77416609311|-285.44024777506|-285.44024777506|-285.44024777506|-285.44024777506|-285.44024777506|-289.29637787181|-289.85874464598|-290.08445721298|-291.64382418191||-291.64382418191|-291.64382418191|-291.64382418191|-291.64382418191|-299.11479291426|-306.2528375995|291.98139577306|291.98139577306|291.98139577306|291.98139577306|291.98139577306|291.98139577306|291.98139577306|291.98139577306|291.98139577306|291.98139577306|288.53116770684|288.53116770684|288.53116770684|283.45786198192|283.45786198192|283.45786198192|281.59622265027|277.82563306282|277.82563306282|277.71404161928|276.8796828483|276.8796828483||276.8796828483|270.85298148509|-300.27458295268|-300.27458295268|-301.20085240375|-301.20085240375|-301.20085240375|-301.20085240375|-301.20085240375|-301.20085240375|-301.20085240375|-301.20085240375|-301.20085240375|-308.6808010804|284.4682445596|284.4682445596|284.4682445596|284.4682445596|284.4682445596|284.4682445596|284.4682445596|284.4682445596|284.4682445596|284.4682445596||284.4682445596|281.41120103892|281.41120103892|281.41120103892|281.41120103892|281.41120103892|281.41120103892|281.41120103892|281.41120103892||281.41120103892|281.41120103892|280.05299159218|278.17885092816||276.13071182053|276.13071182053|276.13071182053|276.13071182053|274.31773596649|270.55081590949
00516|1052405|/equities/mongodb|R1000GROWTH||306.35614572217||306.35614572217|306.35614572217|306.35614572217|289.48674631836|277.34592364366|271.58690145126|271.58690145126|271.58690145126|271.58690145126|271.58690145126|271.58690145126|264.56777570105|259.495921351|259.495921351|259.35714894035|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|258.81438363019|250.96479874655|-279.43603623501|-279.43603623501|-279.43603623501|-279.43603623501|-279.43603623501|-282.99755046756|-294.212825647|265.54031841433|265.54031841433|265.54031841433|265.54031841433|265.54031841433|265.54031841433|265.54031841433|265.54031841433|265.54031841433|265.54031841433|265.54031841433|265.54031841433|265.54031841433|259.41978467477|259.17587972761|258.14077053052|258.14077053052|258.14077053052|257.97231674172|257.97231674172||254.64928266712|229.64779532535|229.64779532535|229.64779532535|229.64779532535|229.64779532535|229.64779532535|229.64779532535|-259.93777004349|-259.93777004349|-259.93777004349|-259.93777004349|-259.93777004349|-259.93777004349|-259.93777004349|-259.93777004349|-259.93777004349|-259.93777004349|-259.93777004349|-259.93777004349|-267.78197729442|233.79551975389|233.79551975389|233.79551975389|233.79551975389|233.79551975389|233.79551975389|233.79551975389|233.79551975389|233.79551975389|233.79551975389|233.79551975389|233.79551975389|233.79551975389|233.79551975389|233.79551975389|233.79551975389|233.79551975389|233.79551975389|233.79551975389|233.79551975389||230.62120663849|230.62120663849|222.62411919929|-254.32559923213|-254.32559923213|-254.32559923213|-254.32559923213|-254.32559923213|-254.32559923213|-254.32559923213||-257.80400375835|-261.69028965094|-263.3603154935|-266.56619239268|-268.11994914579|-268.11994914579|-273.24266878286|-277.27472756879|-284.73152577631|-288.84219654127|-296.46971321952|-296.46971321952|-296.46971321952|-360.78551102624|-371.85780081203|-379.82256459584||339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|339.76761010404|326.39712365758|326.39712365758|-367.16705133837|-367.16705133837|-367.16705133837|-373.82429634114|-378.92421725935|-378.92421725935|-378.92421725935|-378.92421725935|-378.92421725935|-378.92421725935|-378.92421725935|-378.92421725935|-378.92421725935|-378.92421725935|-378.92421725935|-385.0296885564|-396.19015999483||-396.19015999483|-396.19015999483|-396.86855613575|-398.51703308223|-398.51703308223|-398.51703308223|-398.51703308223|-398.51703308223|-408.10780131152|-415.11395885471|-426.63495368073|-426.63495368073|-426.63495368073|-433.7827254303|-455.29413000828|-461.40458686358|-470.64199480017|-470.64199480017|-485.06721956421|-490.12996082493|-490.36792352672|-492.02770637931|-492.02770637931|-492.02770637931|-492.02770637931|-492.02770637931|-492.02770637931|439.44333385498||439.44333385498|439.44333385498|439.44333385498|439.44333385498|439.44333385498|436.62535820041|411.44957097409|396.11316059296|388.19689757962|388.19689757962|375.05934447865|371.28101797639|371.28101797639|371.28101797639|371.28101797639|371.28101797639|371.28101797639|371.28101797639|369.78986093217|369.78986093217|-406.87569455699|-406.87569455699|-406.87569455699|-406.87569455699||-406.87569455699|-406.87569455699|-406.87569455699|-406.87569455699|-406.87569455699|-406.87569455699|-406.87569455699|-418.15410560586|380.08333584773||380.08333584773|380.08333584773|380.08333584773|379.6098024808||379.6098024808|379.6098024808|379.6098024808|379.6098024808|379.6098024808|379.6098024808
00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE||-228.98691258951||-228.98691258951|-228.98691258951|-228.98691258951|-228.98691258951|-228.98691258951|-228.98691258951|-229.2471212339|212.35897308829|212.35897308829|212.35897308829|212.35897308829|212.35897308829|212.35897308829|208.02213250269|208.02213250269|205.76876365995|190.35639775964|189.07507572778|-203.93580075206|-203.93580075206|-203.93580075206|-203.93580075206|-203.93580075206|-203.93580075206|-203.93580075206|-203.93580075206|191.42216376997|191.42216376997|191.42216376997|191.42216376997|191.42216376997|188.40407604351|187.54325334969|187.54325334969|187.54325334969|187.54325334969|187.54325334969|187.54325334969|187.54325334969|187.54325334969|187.54325334969|187.54325334969|187.54325334969|187.54325334969|187.54325334969|187.54325334969|187.54325334969|187.54325334969|187.54325334969|187.54325334969|-203.26644468001|-203.26644468001|-203.26644468001|-203.26644468001|-203.26644468001|-203.26644468001|-203.26644468001|-203.26644468001|-203.26644468001|-203.26644468001|188.48874661382|188.48874661382||188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|188.48874661382|185.88540608425|185.88540608425|185.88540608425|185.88540608425|185.88540608425|185.88540608425|185.88540608425|185.88540608425|185.88540608425|185.88540608425|184.47517858102|179.4807510967|177.10028506594|172.3014184245|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227||-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227||-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.85005458227|-184.88278861654|-184.88278861654|-184.88278861654|-184.88278861654|-184.88278861654|-184.88278861654|-184.88278861654|-185.6314279306||-185.63540575681|-185.63540575681|-189.23266604408|-192.66297068049|-196.82830211244|-199.35921914403|-199.45858401528|-201.60478986623|-201.60478986623|-202.50320534046|-204.36511340998|-204.86612623837|-204.86612623837|-204.86612623837|-205.15680523611|-207.18328260169|-207.18328260169|-207.82320164294|-208.3463286145|-210.98564219292|-214.46016687614|-221.60351471616|-229.53573147654|-229.53573147654|-229.53573147654|-229.53573147654|-230.08081644773|210.22656256005|210.22656256005|210.22656256005|210.22656256005|210.22656256005|210.22656256005|210.22656256005|210.22656256005|205.72229349663|-224.45030250026|-224.45030250026|-224.45030250026|-224.45030250026||-224.45030250026|-224.45030250026|-224.45030250026|-224.45030250026|-224.45030250026|-224.45030250026|-224.45030250026|-224.45030250026|-224.45030250026|209.61359018304|209.61359018304|209.61359018304|209.61359018304|209.61359018304|209.61359018304|209.61359018304|209.61359018304|209.61359018304|209.61359018304|206.39742866068|205.53828717878|205.53828717878|205.53828717878|205.53828717878|204.79073229554|200.04803520576|199.27570640606|199.27570640606||199.27570640606|199.27570640606|199.27570640606|199.27570640606|199.27570640606|199.27570640606|199.27570640606|199.27570640606|190.88522839063|185.34414511831|185.34414511831|-202.37064498965|-202.37064498965|-202.37064498965|-202.37064498965|-202.37064498965|-202.37064498965|-202.37064498965|-202.37064498965|-202.37064498965|-202.37064498965|-202.37064498965|-202.37064498965|-206.24376831125||-207.91058349687|-208.12834158158|-208.12834158158|-208.20221500664|-208.20221500664|-208.20221500664|192.10302238635|192.10302238635|192.10302238635||192.10302238635|192.10302238635|192.10302238635|191.96057764879||189.13536693643|185.87067934749|-204.08017481553|-204.08017481553|-204.08017481553|-204.08017481553
00518|31028|/equities/enphase-energy-inc|R1000GROWTH||-75.224328981078||-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078|-75.224328981078|-77.45027455824|-80.964121601508|-84.984213905783|-90.511351140839|-91.809279265781|-94.409038631995|-94.409038631995|-94.409038631995|-94.409038631995|-94.409038631995|-94.409038631995|-94.409038631995|-94.409038631995|-94.409038631995|-94.409038631995|-102.75444423132|-102.75444423132|-104.40493616984|-105.83465274093|-106.29850306243|-110.11777151657|-113.98193018782|-114.3292440082|-115.20860308026|-117.71238770325|-118.25207461073|-119.87692619644|-121.49689119483|106.12000135487|106.12000135487|106.12000135487|106.12000135487|106.12000135487|106.12000135487|106.12000135487|106.12000135487|106.12000135487|106.12000135487|106.12000135487|106.12000135487|99.353158040245|-118.24259255211|-118.24259255211|-118.24259255211|-118.24259255211|-118.24259255211|-121.8150566185|-125.79676480696|109.93140945216|109.93140945216|109.93140945216||109.93140945216|109.93140945216|109.93140945216|109.93140945216|109.93140945216|104.81101014636|103.60065890563|103.60065890563|102.31455073105|102.12116956431|101.21643991204|101.21643991204|101.21643991204|101.21643991204|101.21643991204|101.21643991204|101.21643991204|101.21643991204|101.21643991204|101.21643991204|101.21643991204|101.21643991204|101.21643991204|101.21643991204|101.21643991204|101.21643991204|100.22414786104|100.22414786104|100.22414786104|100.22414786104|100.22414786104|100.22414786104|100.22414786104|100.22414786104|100.22414786104|100.22414786104|-113.39722947192|-113.39722947192|-113.39722947192|-113.39722947192|-113.39722947192||-113.39722947192|-114.06525515529|-115.36083580623|-119.73439731042|-119.73439731042|-119.73439731042|-123.78710237521|-125.80461148176|-126.67287899558|-130.93236156641||117.02153343843|117.02153343843|117.02153343843|117.02153343843|117.02153343843|113.8856433396|113.8856433396|113.8856433396|113.8856433396|113.6901587915|111.61325393105|111.61325393105|111.61325393105|111.61325393105|110.78533967807|110.78533967807||103.66481689694|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.06886194812|-124.36111111406|-124.36111111406|-124.36111111406|-124.36111111406|-124.36111111406|-125.8805013463|-125.8805013463|-125.8805013463|-125.8805013463|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587|-128.00535261587||-128.00535261587|-128.00535261587|-128.00535261587|-128.02788650963|-128.02788650963|-128.02788650963|-128.02788650963|-128.02788650963|-128.16128837294|-128.16128837294|-133.67540901708|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875|114.65266010875||114.65266010875|114.65266010875|106.90592547103|106.90592547103|106.90592547103|101.02491644405|99.730510411713|99.730510411713|-115.25350212112|-115.25350212112|-119.25444437679|-120.24024002863|-120.24024002863|-120.24024002863|-120.24024002863|-120.24024002863|-120.24024002863|-120.24024002863|-120.24024002863|-120.24024002863|-120.24024002863|-121.7052692077|-122.16863035067|-125.52070123735||-130.93275929752|-130.93275929752|-132.78417779409|-133.30093131024|-135.42283052823|-135.66489785933|-138.29627263572|118.40038424619|118.40038424619||118.40038424619|118.40038424619|118.40038424619|117.75718404064||115.29526796616|112.2680491372|111.78085909112|111.15534856831|105.07374104432|104.8486013299
00519|949620|/equities/etsy-inc|R1000GROWTH||49.106365849433||49.105406524801|48.751081004578|48.751081004578|48.751081004578|48.751081004578|48.751081004578|48.751081004578|48.751081004578|48.751081004578|48.751081004578|48.751081004578|48.751081004578|48.672312329034|47.775346939011|47.484827393473|47.484827393473|47.484827393473|47.484827393473|47.484827393473|-52.667967723276|-52.667967723276|-52.854408394922|-53.425102218937|-53.425102218937|-53.425102218937|-53.425102218937|-53.425102218937|-53.425102218937|-53.425102218937|-53.425102218937|-53.425102218937|-53.425102218937|-53.425102218937|-54.514571067306|-54.795911228891|-55.726249215333|-55.726249215333|-56.489637355539|-56.489637355539|-56.489637355539|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-57.301433199566|-58.074925124559|-59.648249400891|-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962||-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962|-60.063718081962|-60.820799988122|-61.610332031616|-61.68226437555|-61.68226437555|-62.710523028264|-62.710523028264|-64.059560770337|59.226789003123|59.226789003123|59.226789003123|58.572774645586|58.572774645586|58.572774645586|58.572774645586|58.572774645586|58.572774645586|58.572774645586|58.572774645586|58.572774645586|58.572774645586|57.539746334044|-61.892546984193|-61.892546984193|-61.892546984193|-61.892546984193|-61.892546984193|-62.475054578249|-63.187317163289||-63.187317163289|-63.187317163289|-63.726005841099|-63.726005841099|-63.726005841099|-63.726005841099|-63.726005841099|-63.726005841099|-63.726005841099|-63.726005841099||-64.578616567015|-65.803477140561|-65.803477140561|60.071795823509|60.071795823509|60.071795823509|60.071795823509|60.071795823509|59.816994325247|-66.050538765323|-66.050538765323|-66.050538765323|-66.050538765323|-66.050538765323|-66.050538765323|-66.343930283004||-67.36436869349|-68.646726978334|-68.646726978334|-68.646726978334|-68.646726978334|-68.646726978334|-68.646726978334|-68.646726978334|-68.646726978334|-68.646726978334|-68.646726978334|-68.646726978334|-68.646726978334|-68.646726978334|-68.646726978334|-68.646726978334|-68.646726978334|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.673775904378|-71.999903693857|-71.999903693857|-72.063778575993|-73.724119693254||-73.724119693254|-73.724119693254|-73.724119693254|-74.341996048842|-74.341996048842|-74.341996048842|-74.341996048842|-74.341996048842|-74.341996048842|-74.900711959108|-76.70470570801|-77.01929831793|-77.01929831793|-77.01929831793|-77.01929831793|-77.01929831793|-77.116971090131|-77.116971090131|-77.682186421081|69.450375057578|69.450375057578|69.450375057578|69.450375057578|69.450375057578|69.450375057578|69.450375057578|69.450375057578|69.450375057578||69.450375057578|69.450375057578|69.450375057578|69.450375057578|69.450375057578|66.772688204844|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-76.092378179946|-77.939640408002||-80.86793431225|-82.061039277608|-84.089485509191|-85.657266751939|-85.657266751939|-85.657266751939|75.884127708352|75.884127708352|75.884127708352||75.884127708352|75.884127708352|75.884127708352|75.884127708352||75.884127708352|75.884127708352|75.884127708352|75.884127708352|75.884127708352|75.884127708352
00520|1050149|/equities/roku|R1000GROWTH||-76.956336094102||-76.956336094102|-77.334262292872|66.615098107384|66.615098107384|66.615098107384|66.615098107384|66.615098107384|66.615098107384|66.615098107384|66.615098107384|66.615098107384|66.546708756604|64.861897872464|-75.975824834622|-75.975824834622|-75.975824834622|-75.975824834622|-75.975824834622|-75.975824834622|-76.150849132314|71.794645833975|71.794645833975|71.794645833975|71.794645833975|71.794645833975|71.794645833975|71.794645833975|71.794645833975|71.794645833975|71.059285519314|71.059285519314|71.059285519314|71.059285519314|71.059285519314|70.419578284629|70.419578284629|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.837908590864|69.319744150982|67.389665437126|66.128075476517|66.128075476517|65.089528476783|61.661977072474|61.661977072474|61.661977072474|61.661977072474|61.661977072474|61.661977072474|61.661977072474||61.661977072474|61.661977072474|61.661977072474|61.661977072474|60.976270962553|58.657053524473|55.110616637842|54.399017070815|53.878628544327|52.106758546295|-60.100042808788|-60.100042808788|-60.100042808788|-60.100042808788|-60.100042808788|-60.100042808788|-60.100042808788|-60.100042808788|-60.100042808788|-60.100042808788|-64.36744847644|-64.734854437119|-65.642615558049|-65.726124706068|-65.726124706068|-65.726124706068|-65.726124706068|-66.127360386097|58.071859351001|58.071859351001|58.071859351001|58.071859351001|58.071859351001|57.062934441922|55.850340941683|55.850340941683|55.850340941683|55.850340941683|55.850340941683|55.850340941683|55.850340941683||55.850340941683|55.316128463824|55.316128463824|54.160698276183|51.869665734659|-58.754011217605|-58.754011217605|-58.754011217605|-58.754011217605|-58.754011217605||-59.367233346845|-60.195957176658|-60.195957176658|-61.355208494898|-61.733339428773|-61.733339428773|-61.733339428773|-61.733339428773|-61.733339428773|-61.733339428773|-61.733339428773|-61.733339428773|-61.733339428773|-61.733339428773|-61.733339428773|-62.51704462355||-62.895050242937|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.433123919648|-63.936974168905|-63.936974168905|-64.433028778642|-65.861699193947|-66.138928950737|-66.138928950737|-66.138928950737|-66.138928950737|-66.138928950737|-66.138928950737|-68.253254109964|-68.454728636858|-69.049696959518|-70.895372453149||-70.895372453149|-70.895372453149|-70.895372453149|-70.895372453149|-70.895372453149|-71.791862525925|-71.791862525925|-71.791862525925|-71.791862525925|-72.75015282381|-72.75015282381|-72.75015282381|-72.75015282381|-72.75015282381|-72.75015282381|-72.75015282381|-73.281642964024|-74.356206626237|-74.356206626237|-75.576584624517|-77.256439843959|-77.738053199178|-77.738053199178|-80.403951720536|-80.681898836891|-81.503713559884|-84.469680309051|-86.465197139044||-94.221887541104|86.098491934555|86.098491934555|86.098491934555|86.098491934555|83.692640609232|83.692640609232|82.312381659048|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-93.78258617137|-96.76287447318||-97.629857660494|-98.672388358699|-98.672388358699|-98.672388358699|-98.672388358699|-98.672388358699|-98.672388358699|-98.672388358699|-101.17654280727||-103.77934609276|-103.77934609276|-103.77934609276|-103.77934609276||-103.77934609276|-103.77934609276|-104.914973374|-108.25901277396|-108.4940272209|94.996882958996
00521|17608|/equities/zebra-tech|R1000GROWTH||386.76412223622||381.92408099489|379.35443406984|378.76526187792|378.76526187792|378.76526187792|378.76526187792|378.76526187792|378.76526187792|378.76526187792|378.76526187792|378.76526187792|378.76526187792|376.99641253037|372.21239541948|370.61765282883|368.12405727455|364.64119437666|364.64119437666|364.64119437666|364.64119437666|364.64119437666|364.64119437666|357.06033892911|357.06033892911|357.06033892911|357.06033892911|357.06033892911|357.06033892911|357.06033892911|356.87238381578|356.87238381578|355.85682586247|355.47672762931|352.69470082456|349.99429122186|349.99429122186|349.99429122186|349.99429122186|349.99429122186|349.99429122186|349.99429122186|349.99429122186|349.99429122186|349.99429122186|349.99429122186|342.48977778992|339.26364605781|338.40429325894|338.40429325894|335.48142264502|328.15139286404|325.84285791589|-349.43895923649|-349.43895923649|-349.43895923649|-349.43895923649|-349.43895923649|-349.43895923649|-349.43895923649|325.43464106898|325.43464106898|325.43464106898||325.43464106898|325.43464106898|325.43464106898|325.43464106898|325.43464106898|323.13627856948|-349.90872152147|-349.90872152147|-349.90872152147|-349.90872152147|-349.90872152147|-349.90872152147|-349.90872152147|-349.90872152147|-349.90872152147|-349.90872152147|-349.90872152147|-349.90872152147|-349.90872152147|-349.90872152147|-361.57803808647|330.95008636528|330.95008636528|330.95008636528|313.09839142232|313.09839142232|313.09839142232|313.09839142232|313.09839142232|313.09839142232|313.09839142232|313.09839142232|313.09839142232|313.09839142232|309.44524977419|309.44524977419|309.16944358319|300.97075491449|-316.21708775285|-316.21708775285|-316.21708775285||-316.21708775285|-316.21708775285|-316.21708775285|-316.21708775285|-316.21708775285|-316.21708775285|-316.21708775285|-316.21708775285|-316.21708775285|-316.21708775285||-318.9267809206|-320.77522951321|-320.77522951321|-320.77522951321|-320.77522951321|-320.77522951321|-320.77522951321|-325.06024070532|-326.00301414174|-326.00301414174|-326.00301414174|-330.0222207776|308.63770025269|308.63770025269|308.63770025269|308.63770025269||306.64188679606|306.29119352666|306.07872617871|302.30295242893|302.30295242893|302.30295242893|302.30295242893|302.30295242893|297.54894155514|294.20770829532|291.88607738651|291.59026027429|289.94888752758|289.94888752758|287.19554126328|285.53539437713|285.53539437713|285.53539437713|285.53539437713|276.10312747361|270.16402116751|-293.87901768126|-293.87901768126|-293.87901768126|-293.87901768126|-293.87901768126|-297.19308137274|-303.75119664245|-304.09606294691|281.93863000241|281.93863000241|281.93863000241|281.93863000241|281.93863000241|280.44040590009|280.44040590009|280.44040590009|280.44040590009|280.44040590009|280.44040590009||279.30628697829|274.51598904266|274.51598904266|274.51598904266|271.54497202385|271.04635766865|265.81600085174|265.81600085174|265.81600085174|265.81600085174|265.81600085174|265.81600085174|265.81600085174|265.81600085174|265.81600085174|265.81600085174|265.81600085174|265.81600085174|265.81600085174|260.22865179816|256.67780191203|256.67780191203|256.67780191203|256.67780191203|256.67780191203|256.67780191203|256.67780191203|256.67780191203||256.67780191203|256.67780191203|-261.78469986452|-261.78469986452|-261.78469986452|-261.78469986452|-261.78469986452|-261.78469986452|-261.78469986452|-261.78469986452|-261.78469986452|-261.78469986452|-262.03605576943|-262.03605576943|-262.03605576943|-262.03605576943|-262.03605576943|-262.03605576943|-262.03605576943|-262.03605576943|-262.03605576943|-262.03605576943|-262.03605576943|-267.59894817616||-273.83425126578|-273.83425126578|-274.30577354479|-274.30577354479|-274.30577354479|-274.30577354479|-274.30577354479|-281.04223929564|255.70729357912||255.70729357912|254.83980801054|254.22173322515|250.77507372781||249.29313920127|249.29313920127|249.29313920127|249.29313920127|249.29313920127|249.29313920127
00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH||-340.18996674134||-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-340.18996674134|-343.97580227933|309.02811538926|309.02811538926|305.64845564356|-339.0130279591|-339.0130279591|-339.0130279591|-339.0130279591|-339.0130279591|-339.0130279591|-339.0130279591|-339.0130279591|-339.0130279591|-339.0130279591|-339.0130279591|-339.0130279591|-348.99030897908|312.73354442591|-304.97725062734|-304.97725062734|-304.97725062734|-304.97725062734|-304.97725062734|-304.97725062734|-304.97725062734|-304.97725062734|-304.97725062734|-304.97725062734|-304.97725062734|-309.83193117122|-314.91164383337|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-319.71131276188|-320.24504364787|-320.24504364787|-320.24504364787|-320.24504364787|-320.24504364787|-320.24504364787|-320.24504364787|-320.24504364787|-320.24504364787|-320.24504364787||-320.24504364787|-320.24504364787|-320.24504364787|-321.4730563259|-321.4730563259|-321.4730563259|-321.4730563259|-321.4730563259|-321.4730563259|-321.4730563259|-321.4730563259|-321.4730563259|-321.4730563259|-321.4730563259|-321.4730563259|-323.62089699328|-323.62089699328|-323.62089699328|-323.62089699328|-323.62089699328|-323.62089699328|-323.62089699328|-323.62089699328|-323.62089699328|-323.62089699328|-323.62089699328|-323.62089699328|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826||-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826||-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-338.76567059826|-341.59576904852|-346.31752896396|-350.83410093143|-350.83410093143|-350.83410093143|-350.83410093143|-350.83410093143|-357.65122983282||-357.65122983282|-361.39581465529|-365.48923423341|-369.92358830297|-379.94287419676|-382.66652769909|-383.53007901581|-383.53007901581|-385.51898292338|-388.19518690767|-388.19518690767|-388.19518690767|-388.19518690767|-388.19518690767|-388.19518690767|-388.19518690767|-388.19518690767|-388.19518690767|-388.19518690767|-388.19518690767|-395.26604155106|-398.12379185067|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878|371.05569790878||371.05569790878|366.83353539615|366.76253631322|366.76253631322|366.76253631322|366.76253631322|362.93725721272|359.27306770652|355.84424108233|355.17966571518|355.17966571518|-385.79528772645|-385.79528772645|-385.79528772645|-385.79528772645|-385.79528772645|-385.79528772645|-388.58309387954|-389.03126223041|-389.03126223041|-389.03126223041|-389.03126223041|-389.03126223041|-389.03126223041|-389.03126223041|-389.03126223041|-389.03126223041|-389.03126223041||-389.03126223041|-389.03126223041|384.72919375079|384.72919375079|384.72919375079|384.72919375079|383.18911813782|380.81123600057|373.33415328188|360.70350595231|357.04999569516|353.05424737871|353.05424737871|353.05424737871|344.31638346713|341.04153454084|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097||338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097||338.14610166097|338.14610166097|338.14610166097|338.14610166097||338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097
00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE||166.14415043923||166.03303637442|166.03303637442|164.39374440259|164.39374440259|164.39374440259|164.39374440259|164.39374440259|164.39374440259|164.39374440259|164.39374440259|164.39374440259|163.1130444534|160.41337553741|158.60764531826|156.65959919532|152.70344446588|148.72921002934|148.72921002934|148.72921002934|148.72921002934|146.48208370412|146.48208370412|145.88231553198|145.39535404975|143.92844988462|143.92844988462|143.92844988462|142.58651719222|141.93085040129|141.12595133293|139.89654911611|139.89654911611|139.89654911611|137.89838397341|135.63762552081|135.63762552081|135.63762552081|135.63762552081|135.63762552081|135.02967970995|135.02967970995|135.02967970995|135.02967970995|135.02967970995|135.02967970995|135.02967970995|130.3907468918|129.84250112408|127.92014234192|127.03557668931|121.59120015311|121.53852908569|121.53852908569|121.53852908569|119.4738691908|118.315359711|118.315359711|118.315359711|118.315359711|118.315359711|118.315359711|118.315359711||118.315359711|118.315359711|118.315359711|118.315359711|118.315359711|118.08224268822|118.08224268822|116.08826643945|116.08826643945|116.08826643945|115.71751623155|115.04224300386|113.19415897795|112.42295291102|110.20117930616|110.20117930616|108.63022301772|108.63022301772|107.54302293039|104.19866483271|104.19866483271|-112.83521145684|-112.83521145684|-112.83521145684|-112.83521145684|-112.83521145684|-112.83521145684|-112.83521145684|-112.83521145684|-112.83521145684|-112.83521145684|-112.83521145684|-114.42135844677|-114.42135844677|-114.42135844677|-115.94372892876|-116.24076112663|-116.41410528474|-116.41410528474|-116.41410528474|-116.41410528474||-116.41410528474|-116.41410528474|-116.77456078323|-119.14673471222|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934||-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-119.77954046934|-121.25226744247|-122.79247193663|-122.79247193663||-122.79247193663|-122.79247193663|-124.58330223658|-125.60644269099|-127.7049378831|-128.44990274531|-128.44990274531|-128.44990274531|-128.44990274531|-128.44990274531|-128.44990274531|-128.44990274531|-128.44990274531|-131.08878328649|-131.2400727441|-131.2400727441|-131.2400727441|-139.67320718822|-139.67320718822|-139.67320718822|-139.67320718822|-139.67320718822|-141.23752743273|-141.23752743273|-141.23752743273|-141.23752743273|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003|129.21215651003||129.21215651003|129.21215651003|128.51461095245|126.54957230258|125.90588191321|125.90588191321|121.81598793986|121.48024964614|121.48024964614|121.48024964614|121.48024964614|121.48024964614|121.48024964614|121.48024964614|121.48024964614|121.48024964614|120.32018703486|120.32018703486|120.32018703486|114.17688458789|111.16653753241|111.13855230804|111.13855230804|111.13855230804|111.13855230804|111.13855230804|111.13855230804|111.13855230804||111.13855230804|111.13855230804|109.6364211159|109.6364211159|109.6364211159|109.0043584061|106.91546770735|104.32002456104|101.12447831272|101.04285815541|101.04285815541|101.04285815541|101.04285815541|101.04285815541|101.04285815541|100.02428270252|99.773706498758|98.651560535051|97.706743051507|97.706743051507|96.763049445658|96.486567562357|96.486567562357|96.486567562357||96.486567562357|96.486567562357|96.486567562357|91.632908999407|-101.59519231275|-101.59519231275|-101.59519231275|-102.3218764989|94.200147962452||94.200147962452|94.200147962452|94.200147962452|94.200147962452||94.200147962452|94.200147962452|94.200147962452|94.200147962452|93.740165233481|93.380627030908
00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE||-410.52059224414||-410.52059224414|-410.52059224414|-410.52059224414|-410.52059224414|-410.52059224414|-410.52059224414|-410.52059224414|-410.84119726074|-414.80855820855|-426.17616391933|-434.63462454253|-434.7068185428|-437.47534281449|398.97043945519|398.97043945519|388.44827304646|-417.06160942784|-417.06160942784|-417.06160942784|-417.06160942784|389.30833886683|389.30833886683|389.30833886683|389.30833886683|389.30833886683|389.30833886683|389.30833886683|389.30833886683|389.30833886683|389.30833886683|389.30833886683|389.30833886683|389.30833886683|385.04149027466|377.24937280681|372.69682983851|369.31870253324|365.20912491215|362.7084471002|361.35440214638|358.16387549605|358.16387549605|358.16387549605|358.16387549605|358.16387549605|357.20976502329|354.77402845907|354.77402845907|348.73935155392|342.63039726152|330.09541782201|330.09541782201|323.99963232692|323.99963232692|-357.67983936235|-357.67983936235|-357.67983936235|-357.67983936235|-357.67983936235|323.54812863679|323.54812863679|323.54812863679||323.54812863679|323.54812863679|323.54812863679|323.54812863679|323.54812863679|323.54812863679|323.45833601787|321.39592673861|320.75490747649|318.14566466492|318.14566466492|317.11074116144|-350.82298904673|-350.82298904673|-350.82298904673|-350.82298904673|-350.82298904673|-350.82298904673|-350.82298904673|-350.82298904673|-350.82298904673|-350.82298904673|-350.82298904673|-350.82298904673|-353.77632317283|-353.77632317283|-353.77632317283|-363.94317099151|-363.94317099151|-363.94317099151|-363.94317099151|-365.45519263542|-375.48689447284|343.74129407178|343.74129407178|343.74129407178|343.74129407178|343.74129407178|343.74129407178|343.27976732531|337.08973068969||332.91915029703|330.928221535|324.19473335394|324.19473335394|316.43025962124|313.82992385041|313.82992385041|313.82992385041|313.82992385041|313.82992385041||313.35603823277|305.4712358538|301.98448542132|298.26220765129|-320.16309595021|-320.16309595021|-320.16309595021|-322.08441475184|-322.08441475184|-323.87582199995|-323.87582199995|294.26649156082|294.26649156082|294.26649156082|294.26649156082|294.26649156082||294.26649156082|294.26649156082|294.26649156082|294.26649156082|294.26649156082|294.26649156082|294.26649156082|289.85770146569|280.32799484685|279.3610953485|275.64234152492|263.14542802899|255.93315414951|248.46169705506|248.46169705506|-275.44881054633|-275.44881054633|-275.44881054633|-275.44881054633|-275.44881054633|-275.44881054633|-275.44881054633|-275.44881054633|-275.44881054633|-275.44881054633|-282.99411939772|-287.77757956355|-293.30064823196|-298.1384935596|-304.91664316681|-310.00460860494|277.95666537122|277.95666537122|277.95666537122|277.95666537122|277.95666537122|277.95666537122|277.95666537122|277.95666537122|277.95666537122||277.95666537122|277.95666537122|277.95666537122|277.95666537122|277.95666537122|272.3296376846|267.27246588602|267.27246588602|267.27246588602|267.27246588602|267.27246588602|267.27246588602|267.27246588602|267.27246588602|267.27246588602|267.27246588602|267.27246588602|267.27246588602|267.27246588602|262.27540290504|-280.80599077683|-280.80599077683|-280.80599077683|-280.80599077683|-280.80599077683|-280.80599077683|-280.80599077683|-282.85272829776||-290.48354540643|264.30214171535|264.30214171535|264.30214171535|264.30214171535|261.28960943361|255.70533102277|255.70533102277|255.70533102277|255.70533102277|255.70533102277|255.70533102277|255.70533102277|255.70533102277|251.60219357002|251.60219357002|251.60219357002|251.60219357002|251.60219357002|251.60219357002|246.35985239333|239.26964862022|239.26964862022|239.26964862022||238.26016221745|234.71589645527|233.26902669427|229.17246726881|225.34428176759|224.19387917404|224.19387917404|224.19387917404|224.19387917404||224.19387917404|224.19387917404|223.97486140865|223.7495179782||223.7495179782|222.51785045397|222.51785045397|222.51785045397|221.76816215263|218.55741076719
00525|39269|/equities/generac-holdings|R1000GROWTH||176.05059753675||176.05059753675|175.91579814334|175.91579814334|175.0289506259|175.0289506259|175.0289506259|175.0289506259|175.0289506259|175.0289506259|175.0289506259|175.0289506259|174.67493604907|174.67493604907|170.86461400201|167.57313356587|167.05987517247|159.28152769815|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|156.50096647025|155.7211976233|155.7211976233|155.7211976233|155.7211976233|155.7211976233|154.82123493518|153.1430401732|145.94470235172|145.94470235172|145.60395951113|145.60395951113|144.03235525379|142.8535195908|-154.01993930706|-154.01993930706|-154.01993930706|-154.01993930706|-154.01993930706|-154.01993930706|-154.01993930706|-154.01993930706|-154.01993930706|-155.5024450312|-155.5024450312|-155.61981434401|-156.91650904082|-157.39442505729|-157.6932574896|-159.18772926905|-160.66366105768|-160.66366105768||-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-160.66366105768|-161.95934280524|-161.99644491322|-161.99644491322|-161.99644491322|-166.40051778536|145.84114241312|145.84114241312|145.84114241312|145.84114241312|145.84114241312|145.84114241312|145.84114241312|144.08082174892|144.08082174892|144.08082174892|143.12516830138|143.12516830138|139.62104339259|139.54949442167|133.79110067442|-146.53494718857|-146.53494718857|-146.53494718857|-146.53494718857||-146.53494718857|-146.53494718857|-146.53494718857|-147.61379635564|-147.61379635564|-147.93921420565|-148.50958506262|-148.50958506262|-148.50958506262|-148.50958506262||-148.50958506262|-148.50958506262|-148.50958506262|-153.50225943101|-154.10798477037|-154.10798477037|-154.10798477037|-154.10798477037|139.39381257295|139.39381257295|139.39381257295|139.39381257295|139.39381257295|139.39381257295|139.39381257295|139.39381257295||139.39381257295|139.39381257295|139.39381257295|139.20867497391|134.79581321021|131.98608762181|131.57917179781|131.57917179781|129.73187091304|127.52153752081|127.52153752081|127.52153752081|127.52153752081|127.52153752081|127.52153752081|127.52153752081|127.52153752081|127.52153752081|127.52153752081|127.52153752081|127.52153752081|125.69530235213|125.69530235213|125.69530235213|125.69530235213|125.69530235213|125.69530235213|125.69530235213|125.69530235213|125.69530235213|125.69530235213|125.69530235213|125.69530235213|125.69530235213|123.52755287932|120.51127088569|120.51127088569|116.16402093891|116.16402093891|115.71755432557||114.99950519613|110.52323400767|-122.01581597523|-122.01581597523|-122.01581597523|-122.01581597523|-122.01581597523|-122.01581597523|-122.73276031405|-122.73276031405|-123.0081839642|-123.0081839642|-123.0081839642|-123.0081839642|-123.0081839642|-123.0081839642|-123.0081839642|-123.62409497202|-124.82090737733|-124.82090737733|-124.82090737733|-124.82090737733|-125.29741665651|-125.29741665651|-127.00268296985|-128.58282161971|-128.58282161971|-131.5003568466||116.35969482546|116.35969482546|116.35969482546|116.35969482546|116.35969482546|114.45910661624|113.39233756513|112.47102408597|-124.97416267513|-124.97416267513|-125.50628958939|-126.01273511303|-126.01273511303|-126.01273511303|-126.01273511303|-126.01273511303|-126.01273511303|-126.03496714869|-126.03496714869|-126.03496714869|-126.03496714869|-126.03496714869|-126.03496714869|-127.88403853977||-127.88403853977|-127.88403853977|-127.88403853977|-127.88403853977|-127.88403853977|-127.88403853977|-128.96782344806|-133.12369117723|120.9672867356||120.9672867356|120.9672867356|120.9672867356|120.67622562018||120.67622562018|120.67622562018|120.67622562018|120.67622562018|119.14825452523|119.14825452523
00526|1166014|/equities/unity-software-inc|R1000GROWTH||20.213596764304||20.149830647754|20.149830647754|20.149830647754|18.860228878974|18.215253042644|17.228981308878|-20.89086261215|-20.89086261215|-21.326514195758|-22.327793279575|-22.674770742971|-23.051552920007|19.240932637744|19.240932637744|19.240932637744|18.988258236308|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.823483478202|18.352758843781|18.294208370464|18.294208370464|17.308008868183|17.014454649659|17.014454649659|16.762522484166|16.651108928635|16.31916982857|16.31916982857|15.313734622488|15.313734622488|15.313734622488|15.313734622488|15.313734622488|15.313734622488|15.313734622488|15.313734622488||15.313734622488|15.313734622488|15.313734622488|15.313734622488|15.313734622488|15.047482909637|14.835536574741|14.754486401235|14.55210636209|-16.921033151798|-16.921033151798|-16.921033151798|-16.921033151798|-16.921033151798|-16.921033151798|-16.921033151798|-16.921033151798|-17.129204387855|-17.14967131106|-17.243801376201|-17.622556921483|-18.376729378702|15.521773056903|15.521773056903|15.521773056903|15.521773056903|15.521773056903|15.521773056903|15.521773056903|15.521773056903|15.521773056903|15.521773056903|15.521773056903|15.120303689019|-17.445992806769|-17.445992806769|-17.445992806769|-17.445992806769|-17.636647505493|-17.636647505493|-17.636647505493||-17.834962735609|-17.834962735609|-17.834962735609|-17.834962735609|-17.834962735609|-17.834962735609|-17.834962735609|-17.834962735609|-17.834962735609|-17.854958571809||-18.492731453994|-18.500535357903|-18.758095172721|-19.671216121071|-19.716071529688|-19.716071529688|-19.716071529688|-19.716071529688|-19.901746347548|-19.931939949594|-20.274377573422|-20.558754008005|-20.732504572019|-20.888337362193|-21.174540983729|-21.825045889276||-22.128384079821|-22.73792750558|-23.425474137297|-23.734692646652|-24.473124903208|-24.997773084117|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-25.522707935793|-26.073986473594|-26.478873295822|-26.942404741169|-26.942404741169|-27.899893754192|-28.529917619997|-28.529917619997|-28.529917619997|-28.529917619997|-28.529917619997|-28.529917619997|-29.235741825428|-29.255518478926|-29.255518478926|-29.255518478926||-29.255518478926|-29.255518478926|-29.255518478926|-29.255518478926|-29.255518478926|-29.255518478926|-29.255518478926|-29.255518478926|-29.663860262297|-29.817711023116|-29.881623007218|-30.609581339536|-30.760089728764|-31.591210945372|-31.740033403297|-31.740033403297|-31.740033403297|-31.740033403297|-33.253370778715|-34.280133372054|-35.082370790625|-35.610098549348|-35.610098549348|-35.65030695654|-35.65030695654|-35.940071397076|-35.940071397076|-36.902699922126||-36.902699922126|-36.902699922126|-36.902699922126|-36.902699922126|-36.902699922126|-36.902699922126|-36.902699922126|-36.902699922126|-36.902699922126|-37.13312149465|-37.13312149465|-37.249767308102|-38.487429306094|-38.791380101358|-38.791380101358|-38.791380101358|-38.854815992951|-38.992343830818|-38.992343830818|-38.992343830818|-38.992343830818|-39.061436081808|-39.061436081808|-39.97932455372||-41.3992443331|-42.619516188117|-42.698936392037|-42.698936392037|36.852554184532|36.852554184532|36.852554184532|36.852554184532|36.852554184532||36.852554184532|36.852554184532|36.852554184532|35.591732698076||35.591732698076|35.591732698076|35.591732698076|35.591732698076|34.292989630823|33.8577364764
00527|1072222|/equities/zscaler-inc|R1000GROWTH||195.54166417014||195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|195.54166417014|187.91574017086|182.65304900848|-196.88291051974|-196.88291051974|-196.88291051974|-196.88291051974|-196.88291051974|-196.88291051974|-198.84571261062|-198.84571261062|-198.84571261062|-198.84571261062|-198.84571261062|-198.84571261062|-199.34189388105|181.1408237624|181.1408237624|181.1408237624|181.1408237624|181.1408237624|181.1408237624|181.1408237624|181.1408237624|173.1941041072|166.03727225018|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-180.93822755376|-183.7538618463|-185.31569935286|-185.31569935286|-185.68188006573|184.16373166708||184.16373166708|183.29651089109|183.29651089109|183.29651089109|183.29651089109|182.57513508283|182.57513508283|180.53687375876|179.29037320716|176.06712593086|171.50051057612|168.48360377191|-185.61282576851|-185.61282576851|-185.61282576851|-185.61282576851|-185.61282576851|-185.61282576851|-185.61282576851|-185.61282576851|-188.49703300586|-197.04058931261|-199.43249099527|-199.43249099527|-202.51194305193|-203.73242950187|-204.90325673141|-207.57792295921|184.02590844066|184.02590844066|184.02590844066|184.02590844066|184.02590844066|184.02590844066|184.02590844066|183.28520721543|183.28520721543|183.28520721543|183.28520721543|183.28520721543|183.28520721543||181.48301595171|179.06267349941|177.07890100195|173.48545339056|170.99376748074|170.99376748074|170.99376748074|170.99376748074|170.99376748074|170.99376748074||170.99376748074|170.99376748074|170.99376748074|170.99376748074|170.99376748074|167.47057165557|164.82141170958|159.56213188679|156.90416590937|-176.09038506435|-176.09038506435|-176.09038506435|-176.09038506435|-176.09038506435|-179.49543466488|-182.61380778329||-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.05452753757|-185.2097459022|-189.58666620036|-189.58666620036|-190.27907826923|-194.09063930007|-197.63681686688|-199.47151826175|-199.47151826175|-199.47151826175|-199.47151826175|-200.79390497507|-203.03572517304|-205.08975363737|-206.35359182363|-210.09706783301||-211.5260490842|-214.7818895087|-214.7818895087|-215.8503987773|-218.7368105332|-218.7368105332|-218.7368105332|-218.7368105332|-220.82007624484|-224.03092900224|-228.03719691112|-231.57322867159|-231.57322867159|-231.57322867159|-235.61616285912|-235.95517898788|-241.48975033513|-241.48975033513|-245.98852066476|-245.98852066476|-245.98852066476|-245.98852066476|-245.98852066476|-245.98852066476|-245.98852066476|-245.98852066476|-245.98852066476|233.09350302474||233.09350302474|233.09350302474|233.09350302474|233.09350302474|233.09350302474|233.09350302474|225.27294441216|225.27294441216|225.27294441216|225.27294441216|225.27294441216|225.27294441216|225.27294441216|225.27294441216|225.27294441216|225.27294441216|225.27294441216|225.27294441216|223.59576814432|220.02141589874|214.1250999394|214.1250999394|214.1250999394|214.1250999394||214.1250999394|209.24329422615|-226.5084848934|-226.5084848934|-226.5084848934|-226.5084848934|-227.32779551143|-228.48267969152|210.57258781747||210.57258781747|210.57258781747|210.57258781747|207.42454808902||205.4292075624|205.4292075624|205.4292075624|205.4292075624|203.6574596288|202.27328447525
00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH||85.187605580601||85.187605580601|85.187605580601|84.983452594846|82.847725749645|80.154139704873|80.14661667907|80.14661667907|80.14661667907|80.14661667907|80.14661667907|80.14661667907|77.770040226907|72.120597946346|69.155664350921|59.269625666333|56.74283663718|53.431917485769|53.431917485769|53.431917485769|52.748242388363|51.868329865662|51.868329865662|51.868329865662|51.868329865662|51.868329865662|51.868329865662|51.868329865662|51.868329865662|51.868329865662|50.495912264974|50.495912264974|50.495912264974|50.495912264974|50.142124704951|49.137917152637|48.937685453885|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.903379567575|48.527645040565|48.51854609273|48.51854609273||48.51854609273|48.126719355827|46.169661810338|46.169661810338|46.169661810338|46.169661810338|46.169661810338|45.907401935193|-51.019062594355|-51.019062594355|-51.019062594355|-51.019062594355|-51.019062594355|-51.019062594355|-51.019062594355|-51.019062594355|-51.019062594355|-51.019062594355|-51.019062594355|-51.3839579465|-52.133286039257|-55.1025402725|-57.07004554407|50.797606985226|50.797606985226|50.797606985226|50.797606985226|50.797606985226|50.797606985226|50.797606985226|50.797606985226|50.797606985226|50.797606985226|50.455407823076|49.105811150636|49.105811150636|49.105811150636|49.105811150636|49.105811150636|49.105811150636|49.105811150636||49.105811150636|49.075899794992|47.739057650495|46.892936298164|-52.077968505762|-52.077968505762|-52.077968505762|-52.077968505762|-52.077968505762|-52.077968505762||-53.241631723931|-53.547924705667|-54.420469385963|-55.421463803518|-55.421463803518|-55.421463803518|-55.421463803518|-55.421463803518|-55.421463803518|-55.421463803518|-56.163849119862|-56.87644788243|-56.87644788243|-56.87644788243|-56.87644788243|-58.406051863317||-59.001724919881|-60.615250385696|-62.549445669844|-64.816605825109|-65.502045594106|-65.502045594106|-65.502045594106|-65.502045594106|-65.502045594106|-65.502045594106|-65.502045594106|-65.502045594106|-65.860050583824|-66.956595809813|-66.956595809813|-66.956595809813|-66.956595809813|-66.956595809813|-66.956595809813|-66.956595809813|-66.956595809813|-66.956595809813|-67.509173331595|-67.509173331595|-67.509173331595|-67.774823862024|-68.967453947375|-68.967453947375|-68.967453947375|-69.305505530382|-69.957367074479|-69.957367074479|-69.957367074479|-69.957367074479|-69.957367074479|-69.957367074479|-70.623703332548|-70.623703332548|-70.623703332548|-70.623703332548||-70.623703332548|-70.623703332548|-70.623703332548|-70.623703332548|-70.623703332548|-70.623703332548|-70.623703332548|-70.623703332548|-70.623703332548|-70.623703332548|-70.623703332548|-70.623703332548|-70.623703332548|-70.623703332548|-70.623703332548|-70.623703332548|-70.623703332548|-71.040737685156|-71.040737685156|-71.040737685156|-71.040737685156|-71.040737685156|-71.040737685156|-71.040737685156|-71.040737685156|-71.040737685156|-71.350265035576|-72.678629461865||-74.992921793837|-75.993278991237|-75.993278991237|-75.993278991237|-77.86058607262|-80.733931755154|-80.77971027693|-80.77971027693|-80.77971027693|-80.77971027693|-80.77971027693|-80.77971027693|-80.77971027693|-80.77971027693|-80.77971027693|-80.77971027693|-80.77971027693|-80.77971027693|-80.77971027693|-80.77971027693|-80.77971027693|-81.361248444148|-81.361248444148|-83.248757897401||-83.248757897401|-83.248757897401|-83.248757897401|-83.248757897401|-83.248757897401|-83.248757897401|-83.248757897401|-84.51492517368|74.520785742609||74.520785742609|74.520785742609|74.009320821594|73.055905649211||72.92656551152|72.489092836036|72.489092836036|70.040655570177|67.407298993547|67.407298993547
00529|1127189|/equities/pinterest-inc|R1000GROWTH||-32.27819993037||-32.27819993037|-32.27819993037|-32.27819993037|-32.27819993037|-32.27819993037|-32.27819993037|-32.27819993037|-32.27819993037|-32.386334069769|-33.006484653235|-33.006484653235|-33.006484653235|-33.006484653235|-33.006484653235|-34.134152845714|-34.134152845714|-34.134152845714|-34.134152845714|-34.134152845714|-34.134152845714|-34.134152845714|-34.134152845714|-34.134152845714|-34.134152845714|-34.134152845714|-34.21500348968|31.667552390813|31.667552390813|31.667552390813|31.667552390813|31.667552390813|31.667552390813|31.667552390813|31.443692329989|31.02354741479|30.913940063065|30.433161726848|30.433161726848|30.433161726848|30.433161726848|30.433161726848|30.433161726848|30.283464468133|30.283464468133|30.038851248569|29.368722371863|-31.693803731586|-31.693803731586|-31.693803731586|-31.693803731586|-31.693803731586|-31.693803731586|-31.693803731586|-31.91811481227|-32.318645670111|-32.318645670111|-32.318645670111|-32.63099437521|-33.012772091739|-33.343021718761|-33.343021718761|-33.343021718761||-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-33.343021718761|-34.655579505255|-36.887588962239|-39.064265445782|-41.441405406609|-41.489618000074|-41.899575640409|-42.025640515981|-43.136542669599|-43.997590528858|-43.997590528858|-43.997590528858|-43.997590528858|-43.997590528858|-44.178988442303|41.22093916506|41.22093916506|41.22093916506|41.22093916506|41.22093916506|41.22093916506|41.22093916506||41.22093916506|41.22093916506|41.22093916506|41.22093916506|41.042306528619|41.042306528619|41.042306528619|41.042306528619|41.042306528619|41.042306528619||41.042306528619|41.042306528619|41.042306528619|41.042306528619|41.042306528619|41.004295996086|40.704218205762|40.106354087538|39.977265198754|39.977265198754|39.977265198754|39.977265198754|39.977265198754|39.977265198754|39.977265198754|39.977265198754||39.977265198754|39.977265198754|39.977265198754|39.977265198754|39.977265198754|39.809138650946|39.480418703348|39.07613185045|39.07613185045|39.07613185045|39.07613185045|39.049033727877|38.598924202646|37.968805890309|37.100339683148|37.012600351542|36.605111467805|35.837345295445|-34.890090610077|-34.890090610077|-34.890090610077|-34.890090610077|-35.204110857949|-35.204110857949|-35.204110857949|-35.339567340199|-35.507398138734|-35.507398138734|-35.507398138734|-36.099608432687|-36.489842957298|-36.71453736604|-36.71453736604|-36.71453736604|-36.71453736604|-36.71453736604|-36.71453736604|-36.71453736604|-36.71453736604|-36.71453736604||-36.71453736604|-36.71453736604|-36.71453736604|-36.71453736604|-36.71453736604|-36.71453736604|-36.71453736604|-36.71453736604|-37.168627742641|-37.168627742641|-37.466120194189|-37.900017620267|-37.900017620267|-37.900017620267|-38.626874401174|-38.626874401174|-38.922637570789|-38.964319031427|-39.109243173279|-39.234219494806|-39.234219494806|-39.234219494806|-39.234219494806|-39.234219494806|-39.234219494806|-39.234219494806|-39.234219494806|-39.234219494806||-40.290933865976|-40.290933865976|-40.290933865976|-40.290933865976|-41.243069192515|-41.345045006658|37.431173451609|37.431173451609|37.431173451609|36.155193469995|36.092241786081|36.092241786081|36.092241786081|36.092241786081|35.68304774293|35.680763553059|35.680763553059|35.680763553059|35.680763553059|35.680763553059|35.680763553059|35.680763553059|35.680763553059|35.680763553059||35.680763553059|35.680763553059|35.680763553059|35.396002397032|35.396002397032|35.396002397032|35.396002397032|35.396002397032|35.396002397032||35.396002397032|35.396002397032|35.396002397032|35.396002397032||35.396002397032|35.396002397032|35.396002397032|35.396002397032|35.110004647012|34.495560150936
00530|16662|/equities/monolithic-power|R1000GROWTH||-671.62363063486||-671.92623659407|-686.49278801926|-686.49278801926|-686.49278801926|-686.49278801926|-696.77227029809|-714.8693713201|-714.8693713201|-722.16804536326|-741.039208661|-771.37903662594|-771.37903662594|-771.37903662594|-880.01476617292|-887.27177292955|-887.27177292955|-887.27177292955|-895.00783811291|-903.21590302476|-916.22692906072|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|-953.33777364871|819.3965957306|819.3965957306|819.3965957306||819.3965957306|819.3965957306|813.62546090296|813.62546090296|813.62546090296|813.62546090296|813.62546090296|813.62546090296|793.93830711765|781.18478555064|779.95281483709|762.69951160284|-906.83078524215|-906.83078524215|-906.83078524215|-906.83078524215|-906.83078524215|-906.83078524215|-906.83078524215|-906.83078524215|-911.43780371043|-911.43780371043|-911.43780371043|-911.43780371043|-911.43780371043|-911.43780371043|-911.43780371043|-922.4698029237|792.54090728345|792.54090728345|792.54090728345|792.54090728345|792.54090728345|792.54090728345|784.24678751739|784.24678751739|784.24678751739|784.24678751739|782.66364316711|777.99599403551|767.09941381007||764.83931449817|760.68006728134|760.68006728134|760.68006728134|760.68006728134|760.68006728134|760.68006728134|760.68006728134|760.68006728134|760.68006728134||760.68006728134|739.40787233734|735.30425613779|735.30425613779|732.7002924643|708.07255328607|695.38518921462|695.38518921462|695.38518921462|695.38518921462|695.38518921462|695.38518921462|695.38518921462|695.38518921462|695.38518921462|695.38518921462||695.38518921462|695.38518921462|695.38518921462|682.6118360794|675.42158829243|669.31612500476|669.31612500476|662.03733602417|645.40436989019|645.40436989019|645.40436989019|645.40436989019|645.40436989019|645.40436989019|645.40436989019|634.07153973259|615.72945536152|612.34264166713|612.34264166713|612.34264166713|600.63101813926|-664.49162620694|-664.49162620694|-664.49162620694|-664.49162620694|-675.44457016157|-695.18647851069|-715.46331981875|-715.46331981875|-715.46331981875|-715.46331981875|-715.46331981875|-715.46331981875|-715.46331981875|-715.46331981875|-715.46331981875|-716.99790271979|-716.99790271979|-717.5394550348|-735.14475988402||-735.14475988402|-735.14475988402|-738.3287740005|-738.3287740005|-738.3287740005|-738.3287740005|-738.3287740005|-738.3287740005|-769.90725594239|683.92710792939|683.92710792939|683.92710792939|683.92710792939|683.92710792939|683.92710792939|683.92710792939|667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338||667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338|667.55015353338|636.92845428405|581.21265610229|581.21265610229|581.21265610229|581.21265610229|581.21265610229|581.21265610229|581.21265610229|581.21265610229|581.21265610229|581.21265610229|581.21265610229|581.21265610229|579.78629608696|567.57306078348|-620.86733493499|-620.86733493499|-620.86733493499||-620.86733493499|-620.86733493499|-620.86733493499|-620.86733493499|-620.86733493499|-620.86733493499|-620.86733493499|-638.47843530103|590.84754071253||590.84754071253|590.84754071253|590.63282993124|590.56093124709||590.56093124709|590.56093124709|590.56093124709|590.56093124709|590.56093124709|590.56093124709
00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE||75.114136429386||74.240154182201|73.498895235128|73.498895235128|71.320437505583|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|-78.234524166807|73.343488066961|73.343488066961|73.343488066961|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.110607571554|73.087570102067|73.087570102067|72.917202666283|72.917202666283|72.917202666283||72.917202666283|72.917202666283|72.917202666283|72.917202666283|72.917202666283|71.972803624948|71.972803624948|71.972803624948|71.972803624948|71.972803624948|71.972803624948|71.972803624948|71.972803624948|71.972803624948|71.972803624948|71.972803624948|71.972803624948|71.972803624948|71.972803624948|71.972803624948|71.972803624948|71.972803624948|71.972803624948|71.777599115529|71.777599115529|71.63214843942|71.63214843942|71.63214843942|71.63214843942|71.63214843942|71.63214843942|71.63214843942|71.63214843942|71.441829344445|70.933698491712|70.892441463095|-75.686613083349|-75.686613083349|-76.638459524034|-77.57273243149|-77.719149994407||-78.030739429937|-78.030739429937|-78.030739429937|-78.030739429937|-78.030739429937|-78.030739429937|-78.351842289942|-78.351842289942|-78.351842289942|-78.351842289942||-78.366487482938|-78.669987550215|-80.19387612391|-81.282049373351|-81.282049373351|-81.282049373351|-81.486162189601|-81.645179329049|-83.050197982933|-83.893750210556|-83.893750210556|-83.893750210556|-84.909729237858|-85.534692812301|-87.380773809593|-90.024190137829||85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|85.114577137622|84.347785782184|84.347785782184|84.347785782184|84.347785782184|84.347785782184|84.347785782184|83.067822617712|-92.337072221746|-92.337072221746|-92.337072221746|-92.337072221746|-92.337072221746|-93.267582619974|-94.547869696428|-95.38763238568|-98.195701616548|89.734804632771|89.734804632771|89.734804632771|89.734804632771|89.734804632771|89.734804632771|89.734804632771|89.734804632771|89.734804632771|89.734804632771||89.734804632771|89.584835636361|89.584835636361|89.584835636361|89.584835636361|89.584835636361|89.584835636361|89.584835636361|89.584835636361|83.75148117514|81.948992934879|81.948992934879|81.38172758368|81.38172758368|81.38172758368|81.38172758368|81.38172758368|81.38172758368|81.38172758368|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828||81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|80.959985276821|-86.153007425066|-86.153007425066|-86.153007425066|-86.153007425066|-86.153007425066|-86.153007425066|-86.153007425066|-86.153007425066|-86.251945647971||-86.251945647971|-86.251945647971|-86.251945647971|-86.251945647971|-86.251945647971|-86.251945647971|-87.303140173771|-89.177379937545|83.358297563363||83.358297563363|83.358297563363|82.698181173664|82.698181173664||82.698181173664|82.698181173664|82.698181173664|82.698181173664|82.505484710647|82.02010375594
00532|101887|/equities/paycom-soft|R1000GROWTH||218.40564581736||218.40564581736|218.40564581736|217.40739363414|211.66210003674|210.08530653253|210.08530653253|210.08530653253|210.08530653253|210.08530653253|210.08530653253|210.08530653253|208.65866341343|207.67596207449|206.4221438281|206.4221438281|205.14461039086|192.52901096896|190.05326271671|186.07190408329|184.56518141009|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-174.58492655363|-175.12103859149|160.3212915269|160.3212915269|160.3212915269|160.3212915269|160.3212915269|160.3212915269|160.3212915269|160.3212915269|160.3212915269|160.3212915269|159.35984630626|159.35984630626|159.35984630626|157.43566279987|156.82334725184|156.82334725184|154.98983316204|153.22258684128|152.25958751825|152.25958751825|-167.51868006306|-167.51868006306|-169.89166233071|-169.89166233071|-169.89166233071||-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|-169.89166233071|153.3984148965|153.3984148965|153.3984148965|153.3984148965|151.94824419923|148.72308032831|148.72308032831|147.90735785172|147.90735785172|147.90735785172|147.90735785172|146.91555552739|146.91555552739|146.91555552739|146.91555552739|146.91555552739|140.71672985574|-149.20259503806|-149.20259503806|-149.20259503806|-149.96065891545|-151.64496430601|-152.35405359495||-153.43595068658|-153.43595068658|-153.43595068658|-153.55661289123|-153.665077538|-153.665077538|-155.83452388391|-156.33638925225|-156.33638925225|-156.33638925225||-156.33638925225|-156.33638925225|-156.33638925225|-157.13047207362|-158.9076278652|-158.9076278652|-160.04125976179|-161.03583610957|-161.2070347303|-162.51671393645|-163.64518931985|-163.79585142798|-167.93372970893|-174.94580943136|-179.27923612626|-183.49129348366||-185.89982536732|-191.29794758548|-191.29794758548|-191.29794758548|-191.29794758548|-191.29794758548|-191.29794758548|-191.29794758548|-191.29794758548|-191.29794758548|-191.29794758548|-191.29794758548|-191.29794758548|-191.29794758548|-191.29794758548|-191.29794758548|-191.29794758548|-199.83870953627|-199.83870953627|-199.83870953627|-199.83870953627|-199.83870953627|-199.91436096199|-199.91436096199|-199.91436096199|-199.91436096199|-201.52790171313|-204.27016901096|-206.37852217445|191.23847405692|191.23847405692|191.23847405692|191.23847405692|191.23847405692|187.50128936084|187.50128936084|187.50128936084|187.50128936084|187.50128936084|187.50128936084||187.50128936084|182.93199072184|180.2290837305|180.2290837305|180.2290837305|180.2290837305|177.39816506894|176.67266122244|176.67266122244|-191.25202246411|-191.25202246411|-191.25202246411|-191.25202246411|-191.25202246411|-191.25202246411|-191.25202246411|-191.25202246411|-191.25202246411|-197.28002750325|-199.11078444507|-199.71207475986|-199.71207475986|-199.71207475986|-199.71207475986|-200.81230132144|-201.72639176097|-202.99887611299|-205.71252785403||-205.71252785403|-205.71252785403|-205.71252785403|-205.71252785403|-205.80702453644|-205.80702453644|-205.80702453644|-205.80702453644|-205.80702453644|-205.80702453644|-205.80702453644|-205.80702453644|-208.17529596006|-208.17529596006|-208.17529596006|-208.17529596006|-208.17529596006|-208.17529596006|-208.17529596006|-208.17529596006|-208.17529596006|-208.17529596006|-208.17529596006|192.46395213322||192.46395213322|192.46395213322|192.46395213322|192.46395213322|192.46395213322|192.46395213322|192.46395213322|192.46395213322|192.46395213322||192.46395213322|191.25579099872|190.11170737189|188.86670231429||188.86670231429|188.11336715906|188.11336715906|188.11336715906|183.05540686945|182.68736096787
00533|39123|/equities/cheniere-energy-inc|R1000GROWTH||210.20290709819||209.50036898982|209.50036898982|209.50036898982|209.50036898982|208.09763475404|206.30403800525|203.11504253323|202.47340165235|202.47340165235|202.47340165235|202.47340165235|202.47340165235|198.38199447104|192.17221814734|188.65051080499|185.85779870124|179.49977528355|178.35645431674|178.35645431674|176.81966781123|-190.47534622989|-190.47534622989|-190.47534622989|-190.47534622989|-190.47534622989|-190.47534622989|-190.50122817183|-191.49526957701|-191.49526957701|-192.53521638091|-192.53521638091|183.08545896825|183.08545896825|183.08545896825|183.08545896825|180.89065835255|180.89065835255|180.89065835255|178.9618392231|176.4953798985|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|-186.39291599342|177.19608665962|177.19608665962|177.19608665962|177.19608665962|177.19608665962|177.19608665962||177.19608665962|177.19608665962|177.19608665962|177.19608665962|177.19608665962|177.19608665962|177.19608665962|177.19608665962|177.19608665962|177.19608665962|175.29893638314|175.28550372324|172.70918392199|172.70918392199|172.70918392199|170.59353599568|-182.67612545854|-182.67612545854|-182.67612545854|-182.67612545854|173.92712151064|173.92712151064|173.92712151064|173.67083387356|173.67083387356|173.67083387356|173.67083387356|173.67083387356|173.67083387356|173.67083387356|173.67083387356|173.67083387356|172.60592852677|170.45881283113|170.42150552878|169.78523146454|168.29170312366|168.29170312366|168.29170312366|166.62356238323|165.33291916736||165.33291916736|164.95379283569|164.7784459108|164.7784459108|162.70227188466|160.10470734038|157.78726111957|157.64334012744|154.8848798725|153.59504678216||-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412||-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-162.21742098412|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358||-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.30822968358|-163.37046946855|-163.37046946855|-163.47645778021|-163.47645778021|-163.47645778021|-163.47645778021|-164.7527344951|154.61668021397|154.61668021397|154.61668021397|154.61668021397|-164.21477175385||-164.21477175385|-164.21477175385|-164.21477175385|-165.49030357633|-166.50811233823|-166.83151754079|-167.46001406442|-168.52668646454|-169.0975027982|-169.0975027982|-170.56777858111|-171.17940255594|-171.17940255594|-171.17940255594|-171.17940255594|-171.17940255594|-171.17940255594|-171.17940255594|-171.17940255594|-171.17940255594|-171.17940255594|-171.79684492164|-172.52510119603|-174.29333211234||-175.68757794633|-175.68757794633|-175.68757794633|-175.68757794633|-175.68757794633|-177.75397675053|-178.32057925232|-178.32057925232|-179.01953772447||-180.20948493637|-180.87388025563|-181.18116564974|-181.18116564974||-181.18116564974|-181.18116564974|-181.59339610752|-181.59339610752|-181.59339610752|-181.59339610752
00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE||-214.58818714069||-214.58818714069|-214.58818714069|-214.58818714069|-214.58818714069|-214.58818714069|-214.58818714069|-215.08260321822|-215.08260321822|-220.36123037565|-225.96007418709|-225.96007418709|-225.96007418709|-225.96007418709|-225.96007418709|-225.96007418709|-225.96007418709|-225.96007418709|-225.96007418709|-225.96007418709|-225.96007418709|-233.61277953584|-233.61277953584|-234.54793736325|-234.54793736325|-236.67827136634|-241.28586735838|-241.28586735838|-241.28586735838|-241.28586735838|-241.28586735838|-241.28586735838|-241.28586735838|-241.28586735838|-241.28586735838|-241.28586735838|-241.28586735838|-241.28586735838|-241.5493020494|-245.04179503094|-245.04179503094|-247.4492209396|-250.40746635433|-251.5566273159|-251.97319416936|-252.14986491419|-252.14986491419|-252.85138104054|-252.85138104054|-252.85138104054|-252.85138104054|-252.85138104054|-252.85138104054|-252.85138104054|-252.85138104054|-252.85138104054|-252.85138104054|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997||-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|-253.91835827997|230.97981184192|230.97981184192|230.97981184192|230.97981184192|229.51756708564|223.59951742425|222.05147847802|222.05147847802|222.05147847802|222.05147847802|222.05147847802|219.64164468614|218.91716042456|218.91716042456|218.91716042456|216.88895290093|212.4127251064|208.15025588265|205.17583915058|-219.26965389952|-219.26965389952|-219.26965389952|-219.26965389952||-220.21823014932|-221.84607833974|-223.44228173548|-223.44228173548|-223.44228173548|-223.44228173548|-225.18622629032|-225.18622629032|-225.18622629032|-225.18622629032||-225.18622629032|-225.18622629032|-225.68746907828|-228.10344945155|-228.10344945155|-228.10344945155|-229.83600070958|-229.83600070958|-229.83600070958|-229.83600070958|-229.83600070958|-233.47415826591|-234.30018083555|-237.17798192747|-237.90886473928|-240.54252207048||-240.54252207048|-240.54252207048|-241.53197284107|-241.53197284107|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-242.69865155324|-244.49488624052|-246.06293088546|-249.36602763722|-250.22170066381|-254.42907167982|-254.42907167982|-255.18020233466|-255.18020233466|-255.18020233466|-257.75611352207|-258.71068667573|243.14098344184|243.14098344184||243.14098344184|243.14098344184|243.14098344184|243.14098344184|243.14098344184|243.14098344184|243.14098344184|243.14098344184|243.14098344184|243.14098344184|243.14098344184|243.14098344184|243.14098344184|243.14098344184|243.14098344184|240.31885428271|237.45428863986|234.82454521842|234.82454521842|233.4767851116|233.4767851116|233.4767851116|230.02698074465|229.36414693335|228.94849791504|224.30388402914|221.69301549719|221.69301549719||221.69301549719|221.69301549719|213.98223645738|-224.1502112312|-224.1502112312|-224.1502112312|-224.1502112312|-224.1502112312|-224.1502112312|-224.1502112312|-224.1502112312|-224.1502112312|-226.92837829975|-226.92837829975|-226.92837829975|-226.92837829975|-226.92837829975|-226.92837829975|-226.92837829975|-226.92837829975|-226.92837829975|-226.92837829975|-226.92837829975|-228.1943130536||-230.25667553712|-230.25667553712|-233.801054757|219.68954555865|219.68954555865|219.68954555865|219.68954555865|219.68954555865|219.68954555865||219.68954555865|219.68954555865|218.15507689975|216.46092342295||216.34145731193|216.34145731193|216.34145731193|216.34145731193|216.34145731193|216.34145731193
00535|8362|/equities/teradyne-inc|R1000GROWTH||-111.33726275972||-111.33726275972|-111.33726275972|-111.33726275972|-111.33726275972|-111.33726275972|-111.33726275972|-111.98529480355|-112.4825482728|-113.24672035397|-115.2014905191|-115.2014905191|-115.2014905191|-115.2014905191|-115.2014905191|-115.2014905191|-115.2014905191|-115.2014905191|-116.21915787861|-118.52406447911|-119.93062955565|-123.28236412148|-123.8754843736|-123.8754843736|-125.72553327617|-128.03642779519|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.73104125808|122.44838154923|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488|121.10959392488||121.10959392488|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-136.24209260255|-138.65315383573|-144.13203305696|-144.13203305696|-144.13203305696|-144.94201544153|-144.94201544153|-146.34249452339|-162.7458219924|-162.98188664721|-162.98188664721|-162.98188664721|148.46707222788|148.46707222788|148.46707222788|146.50841429861|145.22205662618|145.22205662618|144.93950997337|143.45111890352|141.97012716439|139.65624328352||138.75749562291|137.28207638069|137.28207638069|137.28207638069|137.28207638069|137.28207638069|137.28207638069|137.28207638069|137.28207638069|137.28207638069||137.28207638069|137.25964595561|137.25964595561|137.25964595561|137.25964595561|133.9966922225|133.9966922225|133.9966922225|133.9966922225|133.9966922225|133.9966922225|133.9966922225|133.9966922225|133.9966922225|133.9966922225|133.9966922225||132.27744160111|131.63779548872|131.63779548872|129.33477554573|127.78253089337|123.27364085944|122.92349120016|121.06888104407|116.89769639934|115.0601659347|113.77907197226|112.02368576456|112.02368576456|112.02368576456|110.85548477624|109.66609319553|106.98672960827|106.98672960827|106.98672960827|105.45414329712|101.94349009399|96.690546108667|-107.12702725723|-107.12702725723|-107.12702725723|-108.14892592247|-110.6910219702|-112.83141819999|-114.57546358159|-115.40979420576|105.20965818406|105.20965818406|105.20965818406|105.20965818406|105.20965818406|105.20965818406|105.20965818406|105.20965818406|105.20965818406|105.20965818406||104.35795480941|102.79277975857|102.79277975857|102.79277975857|102.79277975857|101.81697912017|100.33427426952|100.33427426952|100.33427426952|100.33427426952|100.33427426952|100.33427426952|100.33427426952|100.33427426952|100.33427426952|100.33427426952|98.53669397189|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514||-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.16388650514|-106.40320444744|-106.67916839036|104.19000430271|104.19000430271|104.19000430271|104.19000430271|104.19000430271|102.78556225217|102.66562326657|-108.91590227049|-108.91590227049|-108.91590227049|-108.91590227049||-108.91590227049|-108.91590227049|-108.91590227049|-108.91590227049|-108.91590227049|-108.91590227049|-108.91590227049|-109.75378114826|104.12046542735||104.12046542735|104.12046542735|103.79357608789|102.47897215943||100.34608026191|99.174380680416|98.955082076683|98.955082076683|97.373990969764|97.373990969764
00536|16924|/equities/plug-power|R1000GROWTH||-2.4414540389719||-2.4414540389719|-2.4414540389719|-2.4414540389719|-2.4414540389719|-2.4549489329857|-2.489695226963|-2.489695226963|-2.489695226963|-2.489695226963|-2.489695226963|-2.489695226963|-2.489695226963|1.9424350800342|1.9424350800342|1.9424350800342|1.9424350800342|1.9424350800342|1.8784450423189|1.8784450423189|1.8784450423189|1.8784450423189|1.8784450423189|1.8784450423189|1.8784450423189|1.8784450423189|1.8784450423189|1.8784450423189|1.8699388516687|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7919818614633|1.7194241919685|1.6930534904456|1.6930534904456|1.6930534904456|1.6930534904456|1.6930534904456|1.6930534904456|1.6930534904456|1.6414483460294|-2.0581260375746|-2.0581260375746|-2.0581260375746|-2.0581260375746|-2.0581260375746|-2.0581260375746|-2.0581260375746|-2.1429177978047|-2.1737975653022|-2.2353306739429||-2.3587007554482|-2.4035563570604|-2.4456181440469|-2.532163139732|-2.532163139732|-2.532163139732|-2.532163139732|-2.532163139732|-2.532163139732|-2.532163139732|-2.532163139732|-2.532163139732|-2.532163139732|-2.532163139732|-2.532163139732|-2.6124034949489|-2.6585039042044|-2.7465760030604|-2.7465760030604|-2.7465760030604|-2.8234178134971|-2.9997912523751|-2.9997912523751|-2.9997912523751|-3.0479028622315|-3.0479028622315|-3.0479028622315|-3.167669843745|-3.1896332095197|-3.2691151519531|-3.2691151519531|2.5879900151981|2.5879900151981|2.5879900151981|2.516716263237|2.516716263237|2.313573596149|-2.815791149539|-2.815791149539|-2.815791149539|-2.815791149539||-2.815791149539|-2.815791149539|-2.8786569520304|-2.9481506633918|-2.9481506633918|-2.9481506633918|-2.9698155735943|-2.9698155735943|-3.0664617590344|-3.1882909064201||-3.2881008921627|-3.3434454929568|-3.4510505079933|-3.5822784105615|-3.6335226110563|-3.6335226110563|-3.6955307779428|-3.7456785106788|-3.7646429035542|-3.9037700199946|3.0440596899557|3.0440596899557|3.0440596899557|3.0440596899557|3.0440596899557|3.0440596899557||3.0440596899557|3.0440596899557|3.0440596899557|3.0440596899557|3.0440596899557|3.0440596899557|3.0440596899557|3.0440596899557|3.0440596899557|2.2246674375831|-2.8840966483236|-2.8840966483236|-2.8840966483236|-2.8840966483236|-2.8840966483236|-2.8840966483236|-2.8840966483236|-2.8840966483236|-2.8840966483236|-2.9410723231785|-2.9410723231785|-2.9410723231785|-3.1243783473958|-3.1243783473958|-3.1243783473958|-3.2554203404309|-3.3285225776966|-3.3772473498777|-3.3947193274448|-3.5457992961617|-3.6153324765862|-3.7575917423766|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104||3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|3.023363727104|2.8265151643878|2.6946113533582|-4.0190897735785|-4.0190897735785|-4.0190897735785|-4.0190897735785|-4.0190897735785|-4.0190897735785|-4.0190897735785|-4.2239887220805|-4.4444318593812|-4.6499688428058|3.4124189362263||3.4124189362263|3.4124189362263|3.4124189362263|3.4124189362263|3.4124189362263|3.4124189362263|3.4124189362263|3.4124189362263|3.4124189362263|3.4124189362263|3.4124189362263|3.4124189362263|3.125465537148|2.6232949771674|2.4799726758358|2.4799726758358|2.4799726758358|2.4799726758358|2.3077471956012|-3.4762915430086|-3.4762915430086|-3.4762915430086|-3.8442128695401|-4.2018586835764||-4.5923874335711|-4.7492528709245|3.728743233523|3.728743233523|3.728743233523|3.728743233523|3.728743233523|3.728743233523|3.728743233523||3.728743233523|3.728743233523|3.728743233523|3.591381274154||3.5898469457583|3.5898469457583|3.5898469457583|3.5898469457583|3.5898469457583|3.5898469457583
00537|1130930|/equities/avantor-inc|R1000GROWTH||-21.639154625361||-21.639154625361|-21.639154625361|-21.639154625361|-21.639154625361|-21.639154625361|-21.639154625361|-21.692393303386|-22.207936605338|-22.552707708019|-23.003009094284|-23.453897967919|-23.772109366109|-24.170122094342|-24.190395311841|-24.190395311841|-24.190395311841|-24.190395311841|-24.190395311841|-24.190395311841|-24.190395311841|-24.210994566292|-24.449438347651|-24.590108300228|-24.590108300228|-25.498453671159|-25.631338285541|-25.963708214335|-26.247456925775|-26.247456925775|-26.247456925775|-26.247456925775|-26.247456925775|-26.247456925775|-26.247456925775|-26.247456925775|-26.552451868483|-26.692167886571|-26.903243100727|-27.271936986274|-27.31659549853|-27.58344029476|-27.674378173106|25.52041610214|25.52041610214|25.52041610214|25.52041610214|25.52041610214|25.52041610214|25.52041610214|25.52041610214|24.960900048617|24.960900048617|24.960900048617|24.599888620778|24.341543632529|24.314213812111|-26.833689069458|-26.833689069458|-26.833689069458|-26.833689069458|-26.833689069458|-27.269746569253||-27.269746569253|-27.269746569253|-27.269746569253|-27.269746569253|-27.278170486996|-27.278170486996|-27.278170486996|-27.359172760741|-27.359172760741|-27.359172760741|-27.359172760741|-27.359172760741|-27.359172760741|-27.359172760741|-27.359172760741|-27.505191841938|-27.507436265789|-27.7649849678|24.622051292479|24.622051292479|24.622051292479|24.622051292479|24.622051292479|24.442002037962|23.391668774243|22.641299752787|20.639827441722|20.567496617139|-22.211423576032|-22.211423576032|-22.211423576032|-22.211423576032|-22.211423576032|-22.211423576032|-22.211423576032|-22.211423576032|-22.211423576032|-22.211423576032|-22.225900728002|-22.225900728002|-22.225900728002||-22.225900728002|-22.225900728002|-22.698500825845|-22.893333543101|-22.95046726441|-22.95046726441|-22.95046726441|-22.95046726441|-22.95046726441|-22.95046726441||-23.259963207506|-23.277459229653|-23.480510488291|-23.727789312755|-24.069488744112|-24.469986522829|-24.765044776529|-24.765044776529|-24.765044776529|-24.765044776529|-24.765044776529|-24.765044776529|-24.765044776529|-24.765044776529|-24.858995216787|-25.332494702273||-25.5836058351|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-25.796374252632|-26.010646358924|-26.010646358924|24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.577784539023||24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.577784539023|24.469759941939|24.149178717802|24.072725698471|24.072725698471|24.072725698471|24.072725698471|24.072725698471|24.072725698471|24.072725698471|24.072725698471|23.746917959849|23.615464153996|23.436626795387|23.26486394522|22.856792848611|22.84282569676|22.651835968825|22.651835968825|22.466901623245|22.402667826012|22.38351919209|22.157061304398|22.157061304398||22.157061304398|22.157061304398|22.039493574241|22.039493574241|22.039493574241|22.039493574241|22.039493574241|22.039493574241|21.867770103988|21.692244216664|21.556322840153|21.556322840153|21.556322840153|21.556322840153|-23.361149013724|-23.361149013724|-23.361149013724|-23.361149013724|-23.361149013724|-23.361149013724|-23.361149013724|-23.434351165459|-23.434351165459|21.392862748705||21.392862748705|21.392862748705|21.392862748705|21.392862748705|21.392862748705|21.392862748705|21.392862748705|21.392862748705|21.392862748705||21.392862748705|21.392862748705|21.327347278156|21.149274719598||21.065582792894|20.87136592705|20.87136592705|20.666518103624|20.57918737944|20.414631298472
00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE||73.645829569985||73.645829569985|73.645829569985|73.645829569985|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.002866083973|-78.34874016112|-78.545823164184|-78.798835257|-78.798835257|-78.798835257|-78.798835257|-80.142294437031|77.842280015983|77.842280015983|77.842280015983|77.842280015983|77.842280015983|77.842280015983|77.842280015983|77.767530451923|77.047667582052|77.047667582052|77.047667582052|76.623518077551|75.875598874135|75.875598874135|75.825267071179|75.825267071179|75.825267071179|75.825267071179|75.825267071179|75.825267071179|75.825267071179|75.825267071179|75.408627875041|74.756806885082|74.721452857475|73.031060273361|72.087843001896|71.399267899784|71.008079462353|68.79458441238|67.956660960996|67.956660960996|67.956660960996|67.956660960996|67.956660960996|67.956660960996|67.956660960996||67.956660960996|67.5587176969|67.5587176969|67.5587176969|67.5587176969|66.200794609646|64.953380593835|64.633480506008|-69.171125324942|-69.171125324942|-69.171125324942|-69.171125324942|-69.171125324942|-69.171125324942|-69.171125324942|-69.171125324942|-69.171125324942|-69.171125324942|-69.171125324942|-69.171125324942|63.87707815257|63.87707815257|63.87707815257|63.87707815257|63.87707815257|63.87707815257|63.87707815257|63.87707815257|63.87707815257|63.87707815257|63.87707815257|63.87707815257|63.87707815257|63.87707815257|62.191198879782|61.656889763478|60.625972050902|-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497||-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497||-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497|-65.98982526497|-66.003254236654|-66.003254236654|-66.003254236654|-66.003254236654|-66.003254236654|-66.816762517356|62.511094764186|62.511094764186|62.511094764186|62.511094764186||62.511094764186|62.511094764186|62.511094764186|62.511094764186|61.905881355551|61.816256943427|61.816256943427|61.816256943427|61.583881698304|61.583881698304|61.583881698304|60.513199208239|59.791332004313|59.444812719296|58.585901410791|57.57939306084|57.57939306084|57.57939306084|57.57939306084|56.871823902303|55.499742105465|53.63034839416|-57.727636213503|-57.727636213503|-57.727636213503|-57.727636213503|-58.224596097957|-58.679551525128|-58.742002084533|55.447167536689|55.447167536689|55.447167536689|55.447167536689|55.447167536689|55.447167536689|55.447167536689|55.447167536689|55.447167536689|55.447167536689|55.447167536689||55.447167536689|55.447167536689|55.447167536689|55.447167536689|55.447167536689|55.447167536689|54.808562174233|54.808562174233|54.808562174233|54.808562174233|54.808562174233|54.808562174233|54.808562174233|54.808562174233|54.808562174233|54.447292423682|-57.722340158283|-57.722340158283|-57.722340158283|-57.722340158283|-57.722340158283|-57.722340158283|-57.722340158283|-57.722340158283|-57.764368591558|-57.764368591558|-57.792128363081|-57.792128363081||-58.519002394016|-58.519002394016|-58.519002394016|-58.519002394016|-58.519002394016|-58.519002394016|-58.519002394016|-58.519002394016|-58.519002394016|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236||54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236|54.499729005236||54.499729005236|54.499729005236|54.166365985228|53.754018337808||53.416638447183|53.416638447183|53.416638447183|53.416638447183|53.416638447183|53.416638447183
00539|1008759|/equities/carvana|R1000GROWTH||235.49139936147||235.49139936147|235.49139936147|235.49139936147|229.07893708214|224.3732329053|224.3732329053|224.3732329053|224.3732329053|224.3732329053|224.3732329053|224.3732329053|224.3732329053|224.3732329053|221.55435459504|221.55435459504|221.55435459504|221.55435459504|221.55435459504|221.55435459504|221.55435459504|191.75927705113|187.66831039283|187.66831039283|181.40979834501|180.4625505971|178.15394195441|174.61937866082|173.8647734699|173.8647734699|173.8647734699|173.18085724086|172.22058461739|172.11770919019|172.11770919019|170.74649150497|170.74649150497|165.64888029767|160.54876063348|159.44362601176|156.5218560843|154.10811267128|154.10811267128|149.70056881422|149.70056881422|149.02007817038|149.02007817038|149.01519672774|149.01519672774|149.01519672774|145.62108667584|139.39597382249|132.76547818385|125.87888045004|-152.12689571851|-152.12689571851|-152.12689571851|-152.12689571851|-157.11104139215|-159.32899913662|134.93769542883|134.93769542883|134.93769542883||134.93769542883|134.93769542883|134.93769542883|134.93769542883|133.76632364271|132.3074144957|132.3074144957|132.3074144957|129.01363146278|128.51963130603|125.13975961087|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|120.8157977189|116.98661921701|111.98013944848|109.15403864366|109.11337918686|107.07841220311|107.07841220311|107.07841220311||107.07841220311|107.07841220311|107.07841220311|107.07841220311|107.07841220311|106.42990700858|101.85433893355|96.742043496864|-116.57601444093|-116.57601444093||-116.57601444093|-116.57601444093|-116.57601444093|-116.57601444093|-116.57601444093|-116.57601444093|-116.57601444093|-116.57601444093|-116.57601444093|-116.57601444093|-116.57601444093|-118.04402739726|-118.04402739726|-121.90247395846|-121.90247395846|-124.69190484521||107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|107.44319937117|101.69633210905|99.346479985534|70.943194538885|70.943194538885|70.943194538885|65.829662277228|-84.087930732997|-84.087930732997|-84.087930732997|-84.087930732997|-84.087930732997|-84.087930732997|-84.087930732997|-84.087930732997|-86.985209206775|-91.12078934691|75.814975757824|75.814975757824|75.814975757824|75.814975757824|75.814975757824|75.814975757824|75.814975757824|75.814975757824|75.814975757824||75.814975757824|75.814975757824|75.814975757824|73.509528711357|71.28426297275|71.28426297275|69.397834086228|69.397834086228|69.397834086228|69.397834086228|69.397834086228|69.397834086228|69.397834086228|69.397834086228|69.397834086228|65.193222649994|65.193222649994|65.193222649994|65.193222649994|61.973168938362|61.479683714398|61.479683714398|61.22569913918|58.182983187175|58.182983187175|45.026970567476|45.026970567476|45.026970567476||45.026970567476|45.026970567476|45.026970567476|45.026970567476|45.026970567476|41.863855245125|39.685396912376|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-51.248461792343|-52.494400524953||-55.489332755251|-55.620926733197|-56.616583156786|-58.104237927854|-58.104237927854|-58.104237927854|-58.104237927854|-59.102245319618|47.20756726998||47.20756726998|47.20756726998|47.20756726998|47.20756726998||47.20756726998|47.20756726998|47.20756726998|47.20756726998|40.526030919484|39.378111306751
00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE||394.49374154076||393.54026532686|391.26121526357|391.26121526357|391.26121526357|391.26121526357|391.26121526357|391.26121526357|391.26121526357|391.26121526357|391.26121526357|391.26121526357|386.31600468978|386.31600468978|377.84500941551|366.49666912596|-394.22945293004|-394.22945293004|-394.22945293004|-394.22945293004|-394.22945293004|-399.65604870645|382.83370739199|382.83370739199|382.83370739199|382.83370739199|382.83370739199|382.83370739199|382.83370739199|382.8262378166|382.8262378166|382.8262378166|382.8262378166|382.8262378166|377.39122125548|377.39122125548|377.39122125548|374.27421529471|367.74410965906|367.13451219727|367.13451219727|367.13451219727|367.13451219727|367.13451219727|367.13451219727|367.13451219727|366.25002358941|364.69336099423|364.69336099423|360.28541744856|356.2515719589|350.78891364032|345.75049750997|343.09999940344|337.9719248607|337.20829435238|337.20829435238|337.20829435238|337.20829435238|337.20829435238|337.20829435238|337.20829435238|337.20829435238||337.20829435238|335.31476133012|332.16472368928|330.82403475916|330.82403475916|330.82403475916|327.74393788615|325.58271133943|322.04466875442|320.2322597737|320.2322597737|320.2322597737|315.15362678577|-344.86211604776|-344.86211604776|-344.86211604776|-344.86211604776|-344.86211604776|-344.86211604776|-344.86211604776|-346.91354638577|-346.91354638577|-346.91354638577|-346.91354638577|-346.91354638577|-346.91354638577|-346.91354638577|325.26164564986|325.26164564986|325.26164564986|325.26164564986|325.26164564986|325.26164564986|325.26164564986|323.74466751116|323.74466751116|322.52870907273|316.84736862331|316.84736862331|316.84736862331|316.84736862331||316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331||316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331|316.84736862331||316.84736862331|316.01151445342|315.59016677086|315.59016677086|315.59016677086|315.59016677086|315.59016677086|315.59016677086|315.59016677086|315.59016677086|315.59016677086|312.15007475951|308.94648233098|307.13331546433|304.31511369952|299.06133769498|299.06133769498|299.06133769498|299.06133769498|-308.55248146705|-308.55248146705|-308.55248146705|-308.55248146705|-308.55248146705|-308.55248146705|-308.55248146705|289.41207576781|289.41207576781|289.41207576781|289.41207576781|289.41207576781|289.41207576781|289.41207576781|289.41207576781|289.41207576781|287.80003657132|287.80003657132|287.80003657132|287.80003657132|287.80003657132||287.80003657132|287.80003657132|287.80003657132|287.80003657132|287.80003657132|287.21969938046|283.24132654144|279.5701001692|279.34620810087|277.633362082|277.633362082|275.52374174617|275.52374174617|275.52374174617|275.52374174617|275.52374174617|274.70881644621|274.70881644621|274.70881644621|272.19249304875|272.19249304875|272.19249304875|271.3833249776|271.3833249776|269.99340965665|268.47546548221|262.11328643531|259.76922136142||259.76922136142|259.16570762955|259.16570762955|259.16570762955|259.16570762955|259.16570762955|259.16570762955|259.16570762955|259.16570762955|259.16570762955|259.16570762955|253.16357447662|243.37574046382|243.37574046382|241.68388158225|241.51695839366|241.51695839366|241.51695839366|240.40549507211|240.40549507211|236.10555225026|234.7339455884|234.43141408915|234.43141408915||234.43141408915|233.86649094092|233.86649094092|233.61388090006|233.61388090006|233.61388090006|233.61388090006|233.61388090006|233.61388090006||233.61388090006|233.03001024536|233.03001024536|231.71029750299||231.52838062127|229.62708795158|229.46171373899|229.46171373899|227.54357183835|227.22284245673
00541|41236|/equities/ringcentral-inc|R1000GROWTH||-39.170848109153||-39.170848109153|-39.170848109153|-39.170848109153|-39.170848109153|-39.170848109153|-39.373173580121|-39.373173580121|-39.373173580121|35.46566848249|35.46566848249|35.46566848249|35.46566848249|35.46566848249|35.46566848249|35.46566848249|34.764632113451|33.957931595731|33.957931595731|33.957931595731|33.229367871735|32.45485268219|31.945391131592|31.766268890381|31.654422536713|31.654422536713|31.654422536713|31.654422536713|31.654422536713|31.036693536818|30.080545333653|30.080545333653|29.874496358004|29.704717310895|28.954150619669|28.954150619669|28.954150619669|28.954150619669|28.954150619669|28.954150619669|28.954150619669|28.954150619669|28.954150619669|28.954150619669|28.461279063935|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-31.477683514236|-32.367425461476|-32.957139672907|-33.310155645645|-34.679617316233|31.317874098254||31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.317874098254|31.284966610627|31.284966610627|29.399904102073|29.399904102073|29.399904102073|29.399904102073|29.399904102073|29.399904102073|29.291004863035|28.633895042485|28.043216417174|26.984130221318|-30.401226993229|-30.401226993229|-30.401226993229|-30.401226993229|-30.401226993229||-30.401226993229|-30.401226993229|-30.401226993229|-30.401226993229|-30.401226993229|-30.401226993229|-30.950251150822|-31.115083734651|-31.115083734651|-31.115083734651||-31.528982101171|-32.35053490079|-32.495595173444|-34.285383229351|-36.784115597171|-36.784115597171|-37.288461257531|-37.333899453898|-37.333899453898|-37.333899453898|-37.333899453898|-37.333899453898|-37.333899453898|-37.483776679326|-37.572251865918|-37.772655784414||-37.772655784414|-38.225175128299|34.595333141796|34.595333141796|34.595333141796|34.595333141796|34.595333141796|34.595333141796|33.918703338297|32.965226143368|32.123028615855|31.498365671262|30.483184689532|-32.47136252171|-32.47136252171|-32.47136252171|-32.47136252171|-32.47136252171|-32.47136252171|-32.47136252171|-32.47136252171|-32.47136252171|-32.47136252171|-32.47136252171|-32.47136252171|-32.47136252171|-33.072069515191|-33.418964665689|-34.019684042707|-34.599926434375|-35.099084070896|-35.815859153054|-35.815859153054|-35.815859153054|-35.815859153054|-35.914567658395|32.718951833255|32.718951833255|32.718951833255|32.718951833255||32.718951833255|32.718951833255|32.718951833255|32.718951833255|32.718951833255|32.718951833255|32.37110456724|32.37110456724|32.37110456724|32.37110456724|32.37110456724|32.37110456724|32.258173563956|32.011857565772|31.495398159967|29.352108659729|-34.465976895581|-34.465976895581|-34.465976895581|-34.465976895581|-34.465976895581|-34.465976895581|-34.465976895581|-34.465976895581|-34.465976895581|-34.465976895581|-34.465976895581|-34.465976895581||-35.219011778819|-35.219011778819|-35.219011778819|-35.219011778819|32.415384771416|32.415384771416|32.415384771416|32.415384771416|32.415384771416|32.415384771416|32.415384771416|32.415384771416|32.415384771416|32.415384771416|32.415384771416|32.415384771416|32.415384771416|32.415384771416|32.228816034606|31.630019296331|-35.010208120084|-35.010208120084|-35.010208120084|-35.010208120084||-35.010208120084|-35.010208120084|-35.010208120084|-35.010208120084|-35.010208120084|-35.010208120084|-35.010208120084|-35.478842724403|31.079826979535||31.079826979535|31.079826979535|30.592883698032|30.221559753998||29.718713809808|29.718713809808|29.718713809808|29.718713809808|28.360104085958|28.302649394421
00542|16943|/equities/pool-corp|R1000GROWTH||354.40722966441||354.40722966441|354.40722966441|354.40722966441|349.70924387367|349.70924387367|349.70924387367|349.70924387367|349.70924387367|349.70924387367|349.70924387367|349.70924387367|349.70924387367|349.70924387367|348.8808204906|348.66129514377|348.66129514377|348.66129514377|348.66129514377|348.66129514377|348.66129514377|348.66129514377|348.66129514377|348.66129514377|348.66129514377|348.66129514377|-374.50717097741|-377.38963753892|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|355.09565666386|353.27615619443|350.16924124848|350.16924124848|350.16924124848|350.16924124848|350.16924124848|350.16924124848|348.47414643115|344.98209568467|-363.88785847315|-363.88785847315|-363.88785847315|-363.88785847315|-364.4937207905|-364.4937207905|-364.4937207905|-364.4937207905|-364.4937207905|-369.16970970537||342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|342.68446250872|339.04717737785|336.48576552726|333.486688056|316.85659261811|305.27537777298|305.27537777298|305.27537777298|305.27537777298|305.27537777298|305.27537777298|302.05707498678|302.05707498678|297.06702959415|-322.16275285355|-322.16275285355|-325.44833432652|-325.44833432652|-325.44833432652||-327.69537927284|-332.6956816953|-335.96771910915|-339.00497334013|-339.65500272656|-342.50387842285|-343.00875136176|-358.63180201484|-358.63180201484|-358.97060609342||-365.20405939866|-365.20405939866|-365.20405939866|-365.20405939866|-365.20405939866|-365.20405939866|-365.20405939866|-367.72896553464|-377.71439760468|-379.26809993447|-379.26809993447|-379.26809993447|-379.26809993447|-379.26809993447|-379.26809993447|-386.31956816449||-388.37589140015|-388.37589140015|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-389.5318828853|-393.60347962733|-398.37829489571|-398.93033064584|-404.40882288061|-404.40882288061|-410.0142435083|-414.16970592176|389.90357811117|389.90357811117|389.90357811117|389.90357811117|389.90357811117|389.90357811117|389.90357811117||389.90357811117|389.90357811117|389.90357811117|389.90357811117|389.90357811117|388.55334818467|388.55334818467|388.55334818467|388.55334818467|388.55334818467|388.55334818467|388.55334818467|388.55334818467|388.55334818467|388.55334818467|380.18093408594|378.11659234375|373.97287488878|372.18208361665|366.62303398225|366.62303398225|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486||-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-400.08308968515|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623||-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-405.66827263297|378.19801899319||378.19801899319|378.19801899319|376.02918621042|371.57158148001||367.35287922963|365.94653647856|363.73609440543|363.42074047435|360.32034975644|360.32034975644
00543|16942|/equities/insulet-corp|R1000GROWTH||249.47061591912||249.47061591912|249.32301158244|249.32301158244|249.32301158244|249.32301158244|249.32301158244|249.32301158244|249.32301158244|249.32301158244|249.32301158244|249.32301158244|249.32301158244|247.92667960386|240.46520444266|222.75294961751|222.75294961751|222.75294961751|222.75294961751|222.29552899879|222.29552899879|222.29552899879|222.29552899879|222.29552899879|222.29552899879|222.29552899879|221.68216940078|221.37887966674|221.37887966674|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|219.4761336452|218.9904224747|215.37879820594|215.10394574155|215.10394574155|215.10394574155|215.10394574155|211.31939083723|207.81182094843|203.7720166978|199.41946981315|197.41024396557|194.22581903292|190.53035050647|190.53035050647|185.88814206937|182.0169401058||182.0169401058|182.0169401058|-204.70682989733|-204.70682989733|-204.70682989733|-208.1939740355|-208.36774414724|-209.82249671824|-210.70634707986|-210.70634707986|-210.70634707986|-210.70634707986|-210.70634707986|-210.70634707986|-210.70634707986|-210.70634707986|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928||189.80831365928|189.80831365928|189.80831365928|189.80831365928|189.80831365928|188.89812289725|187.42958377743|185.95286225108|183.60901778304|180.29850912273||180.29850912273|180.29850912273|179.6181453089|179.21803234463|178.05448011165|172.50386740108|170.35570251083|170.35570251083|168.20632544199|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767||-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|-190.14386657767|165.25733421024|165.25733421024|165.25733421024|165.25733421024|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-179.8743212807|-181.38008738298|-181.38008738298|-182.71709538322|-183.54432865732||-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-183.54432865732|-186.15786866737|-188.77263100493|-199.07014627311|-205.50646220721|-205.50646220721|-205.50646220721|-205.50646220721||-205.50646220721|-205.50646220721|-205.50646220721|-206.7672900257|-208.37604809442|-211.39046947622|-211.39046947622|-211.39046947622|-211.39046947622|-211.39046947622|-211.7306379642|-211.7306379642|-211.85904506466|-215.50938377138|-215.51248008523|-215.51248008523|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342||-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-220.78398949303|203.82638738149||203.82638738149|203.82638738149|203.82638738149|200.07543391644||197.62100876105|197.02601081279|194.56698033137|194.56698033137|190.71214530948|190.71214530948
00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH||-263.44474025582||-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582|-263.44474025582|-267.77998856278|-275.43276266225|-286.45279666195|-291.19045597345|-291.19045597345|-291.19045597345|-291.19045597345|-291.19045597345|-291.19045597345|-291.19045597345|-293.75594792134|-293.89139985781|-294.12210898643|276.64821741183|276.64821741183|276.64821741183|276.64821741183|276.64821741183|276.64821741183|276.64821741183|276.64821741183|276.64821741183|276.64821741183|270.23913534041|265.32628332636|261.48298821473|259.56135755141|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-279.62448417824|-283.59109149687|-284.34431325851|-287.43362368152||255.38730105993|255.38730105993|254.82657161101|254.82657161101|254.82657161101|254.82657161101|254.82657161101|254.82657161101|253.41618681334|246.33561738755|243.05882705684|243.05882705684|243.05882705684|243.05882705684|243.05882705684|238.99979468447|238.27055999615|238.27055999615|238.27055999615|238.27055999615|238.27055999615|232.32323404791|-255.50249271037|-255.50249271037|-256.01277690068|-256.73408951839|-256.73408951839|-256.73408951839|-256.73408951839|-259.2978810743|-260.03442484699|-260.03442484699|-265.14879890903|241.39432101146|241.39432101146|241.39432101146|239.49423424288|235.12415288868|232.92460265626|228.82400359566|226.49722119896||223.62080194252|221.5024750892|221.5024750892|221.5024750892|221.5024750892|217.21774558929|206.97416135898|200.62851017968|149.89973696541|149.89973696541||149.89973696541|149.89973696541|149.89973696541|148.10081840965|147.53938522839|143.67209625799|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442||-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-155.42141789442|-156.08064031587|-156.08064031587|-156.08064031587|-156.08064031587|-156.28848934159|-157.74721421119|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026||-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-158.43654439026|-160.01844689941|-160.01844689941|-161.24772026909|-161.612574899|-161.612574899|-161.612574899|-162.55749829291|-162.55749829291|-165.3783299446|-165.49961035927|-165.49961035927|-165.7235499828|-166.65396556879|-166.65396556879|-166.65396556879|-166.65396556879|-166.65396556879|-166.65396556879|-166.65396556879|-166.65396556879|-166.65396556879|-166.65396556879|-166.65396556879||-168.25734519986|-168.56137212148|-178.58541248496|-179.87351383827|-183.76972483997|-183.76972483997|-183.76972483997|-186.04747072199|-187.11940353273|-187.11940353273|-188.82934197186|-191.21871618428|-193.52801231983|-196.37421041215|-196.37421041215|-199.68495862445|180.25585961178|180.25585961178|180.25585961178|180.25585961178|180.25585961178|180.25585961178|180.25585961178|180.25585961178||180.25585961178|180.25585961178|180.25585961178|180.25585961178|180.25585961178|180.25585961178|180.25585961178|180.25585961178|180.25585961178||180.25585961178|180.25585961178|176.66596163462|175.35551048595||172.90037863977|172.90037863977|172.90037863977|172.90037863977|170.67404708075|170.13505496713
00545|13978|/equities/entegris-inc.|R1000GROWTH||-109.58367497466||-109.58367497466|-109.58367497466|-109.58367497466|-109.58367497466|-109.58367497466|-109.58367497466|-109.83882608558|-109.83882608558|-111.07424895129|-111.29699087789|-111.29699087789|-111.29699087789|-111.29699087789|-111.29699087789|-111.29699087789|-111.29699087789|-111.29699087789|-111.29699087789|-113.08433613306|-113.08433613306|-113.08433613306|-113.08433613306|-113.08433613306|-113.08433613306|-113.08433613306|-113.08433613306|-113.90495728923|-114.29162310973|-115.53810967589|-115.53810967589|-115.53810967589|-118.77132043998|-118.78026457012|-118.78026457012|-118.78026457012|-120.07840209736|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-120.29645082667|-121.4393891462|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968||-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-122.97940130968|-125.53433514457|-132.4404767926|-132.4404767926|-141.48941823459|-142.1772030368|-142.1772030368|-142.1772030368|-143.4666129764|-146.40126844538|-146.40126844538|-146.40126844538|-149.30808476488|131.86860029147|131.86860029147|131.08789043345|130.36572986079|130.36572986079|129.7469867648|128.4365094438|127.90614459414|127.42182146066||125.72813909312|124.43806099639|124.43806099639|124.43806099639|124.43806099639|124.43806099639|124.43806099639|124.43806099639|124.43806099639|124.43806099639||124.43806099639|124.23682298824|124.23682298824|124.23682298824|123.78814241804|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742||-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-136.08369836742|-137.09910509249|-140.64622838918|-142.546371862|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076||130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|130.42928762076|128.8232393307|128.8232393307|128.8232393307|125.24415440498|125.12329292111|125.12329292111|125.12329292111|125.12329292111|125.12329292111|125.12329292111|125.12329292111|125.12329292111||125.12329292111|121.74005508216|119.46005672649|116.98176118125|116.98176118125|115.71829224946|114.52592242736|114.52592242736|114.52592242736|114.52592242736|114.52592242736|114.52592242736|114.52592242736|114.52592242736|114.52592242736|114.52592242736|114.52592242736|114.32936142306|112.01860381179|112.01860381179|108.71569560428|-119.28599628862|-119.28599628862|-119.28599628862||-119.28599628862|-119.28599628862|-119.28599628862|-119.28599628862|-119.28599628862|-119.28599628862|-119.28599628862|-120.70527272154|112.9649966973||112.9649966973|112.9649966973|112.85221902727|112.22080275084||110.85922163355|110.20161802664|110.20161802664|110.20161802664|109.31177947422|109.31177947422
00546|17327|/equities/techne-corp|R1000GROWTH||68.001140135324||67.615710278127|66.24939708773|65.720443938217|-74.353806655179|-74.353806655179|-74.353806655179|-74.353806655179|-74.626451669546|-78.208559021256|70.479989142528|70.479989142528|70.479989142528|70.479989142528|70.479989142528|70.479989142528|70.479989142528|70.479989142528|70.479989142528|70.479989142528|70.479989142528|70.479989142528|-74.03610954348|-74.03610954348|-74.03610954348|-74.867902544514|-75.20544537281|-75.60521643664|-76.26138330064|-76.692093166618|-77.619545284144|-78.913663563057|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|72.295425022795|-77.958326277485|-77.958326277485|-77.958326277485|-77.958326277485|-77.958326277485|-77.958326277485|-77.958326277485|-77.958326277485|-77.958326277485|-77.958326277485|-77.958326277485|-77.958326277485||-77.958326277485|-77.958326277485|-77.958326277485|-78.033698542637|-79.084108016803|-79.77047480247|-79.932502520322|-80.222868350081|-80.471578771892|-80.471578771892|-80.471578771892|-80.471578771892|-80.471578771892|-80.471578771892|-80.471578771892|-81.974110335262|-81.974110335262|-83.823177675574|75.652112682893|75.652112682893|75.652112682893|75.652112682893|75.652112682893|74.18984445845|73.243313036094|73.243313036094|73.243313036094|73.243313036094|73.243313036094|73.243313036094|73.243313036094|73.243313036094|73.243313036094|72.407015705252|71.580019739098|71.39446510521|68.657016163042|-76.344858357726|-76.344858357726|-77.014947723237|-77.014947723237||-77.082199636587|-77.082199636587|-77.082199636587|-77.082199636587|-77.11216583902|-78.060246368849|-79.546959025555|-80.097627547124|-80.097627547124|-80.097627547124||-80.580139057216|-81.433212165895|-82.264122729901|-82.93945900616|-82.93945900616|-82.93945900616|-83.337175757984|-83.760972242006|-83.760972242006|-83.760972242006|-83.760972242006|-83.760972242006|-83.760972242006|-83.760972242006|77.50210331418|77.50210331418||77.50210331418|77.50210331418|77.50210331418|77.50210331418|77.50210331418|77.50210331418|77.50210331418|77.50210331418|76.587616692405|75.029573187145|73.657299607895|71.381444500444|70.616326171555|70.092980142371|70.092980142371|70.092980142371|67.531643280206|66.463381008769|-67.802386768269|-67.802386768269|-67.802386768269|-67.802386768269|-67.855462078373|-67.855462078373|-67.855462078373|-67.855462078373|-67.855462078373|-69.965512598135|-70.664738907392|-72.540820296137|-73.350601118433|-73.350601118433|-73.350601118433|-73.350601118433|-73.350601118433|-73.350601118433|-73.700667400743|-73.979073652058|-74.152305532858|-74.949525268542||-74.949525268542|-74.949525268542|-75.02058220756|-76.830092121627|-77.790381406706|-78.048397174786|-78.048397174786|-78.152314107966|71.167339620204|71.167339620204|71.167339620204|71.167339620204|71.167339620204|71.167339620204|71.167339620204|69.398156812027|68.540106723855|68.540106723855|68.540106723855|68.540106723855|68.540106723855|67.476786452477|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631||-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-74.132974118635|-75.556494665505|-75.556494665505|-75.556494665505|-75.556494665505|-75.556494665505|-75.556494665505|-75.556494665505|-75.556494665505|-75.556494665505|-75.645136674645|-76.545707314547|-77.735326630384||-77.735326630384|-77.735326630384|-77.735326630384|-77.735326630384|-77.735326630384|-77.735326630384|-77.914251811538|-80.395834294992|73.307183068534||73.307183068534|73.307183068534|72.614644785214|71.900717174001||71.843851313533|71.22928093268|70.754313908407|70.754313908407|69.687571484059|68.90570651922
00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE||598.21075946282||598.21075946282|590.52360928269|583.03510976072|581.55469998217|581.55469998217|581.55469998217|581.55469998217|581.55469998217|581.55469998217|581.55469998217|581.55469998217|581.27405723349|581.27405723349|580.81182785095|580.81182785095|580.81182785095|580.81182785095|580.81182785095|580.81182785095|580.81182785095|580.81182785095|577.70926496786|577.24782938393|577.24782938393|577.24782938393|577.24782938393|577.24782938393|577.24782938393|577.24782938393|577.24782938393|577.24782938393|577.24782938393|571.24539432958|565.54597579589|564.90981923345|564.90981923345|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|564.33578599301|561.62154331204|561.62154331204|561.62154331204|561.62154331204|561.62154331204||561.62154331204|561.62154331204|553.48897404137|552.29168597224|552.29168597224|552.29168597224|552.29168597224|552.29168597224|552.29168597224|552.29168597224|550.32217291729|547.39683913011|546.19263117863|542.48950325729|540.26426431217|540.26426431217|540.26426431217|540.26426431217|540.26426431217|540.26426431217|540.26426431217|540.26426431217|540.26426431217|540.26426431217|540.26426431217|540.26426431217|512.19972103479|504.01352904022|504.01352904022|502.26992821253|502.26992821253|502.26992821253|501.12601751262|495.7221763273|495.7221763273|491.18344366771|486.79919542451|482.68259142842|482.68259142842|482.68259142842|481.25901136361||480.52864279525|480.52864279525|473.32786191266|473.32786191266|462.79040117574|462.75938904171|462.75938904171|462.75938904171|-489.97136875246|-489.97136875246||-489.97136875246|-489.97136875246|-497.88264842667|-501.29913977196|-501.29913977196|-501.29913977196|-501.29913977196|-501.29913977196|-501.29913977196|-501.29913977196|-501.29913977196|-501.29913977196|-501.29913977196|-501.38460835936|-503.37640030652|475.83169168466||475.83169168466|475.83169168466|475.83169168466|472.61798174109|467.89275362454|463.86972557133|462.74721671282|461.9441256119|457.95915077956|457.95915077956|457.95915077956|454.25447488459|454.25447488459|451.63718950121|447.54158276285|439.97954250668|436.29819913883|436.29819913883|436.29819913883|432.16090729819|432.16090729819|421.08931682492|-424.42474785399|-424.42474785399|-424.42474785399|-424.42474785399|-424.42474785399|-424.42474785399|-424.42474785399|-432.92529594183|-433.58809229268|-434.85733060189|-435.09662068245|-435.09662068245|-435.09662068245|-435.09662068245|-435.09662068245|-435.09662068245|-435.64958077401|-441.42607379529||-441.42607379529|-441.42607379529|-441.42607379529|-441.42607379529|-441.42607379529|-441.42607379529|-441.42607379529|-441.42607379529|-441.42607379529|-441.42607379529|-446.7356342273|-448.65627086182|-448.65627086182|-448.65627086182|-448.65627086182|-449.67846916801|-449.67846916801|-449.67846916801|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025||422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|422.01676802025|420.22753921467|415.85531294034|407.30146497828|407.30146497828|407.30146497828|407.30146497828||407.30146497828|401.00718873455|400.5759762913|400.5759762913|400.5759762913|400.5759762913|400.5759762913|400.5759762913|400.5759762913||400.5759762913|398.58662553959|397.00487492621|397.00487492621||394.78289333888|394.78289333888|394.78289333888|394.78289333888|394.240684815|394.240684815
00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE||225.90388013098||225.90388013098|223.32041996026|221.06712752475|217.88263989702|216.99708089298|216.99708089298|216.99708089298|216.99708089298|216.30802725756|216.30802725756|216.30802725756|215.40503140515|214.23947886434|211.09554353253|207.99636004315|207.99636004315|-219.33436289116|-219.33436289116|-220.40242967836|-220.40242967836|-223.32559621177|212.62656565037|212.62656565037|212.62656565037|212.62656565037|212.62656565037|212.62656565037|212.62656565037|212.62656565037|212.62656565037|212.62656565037|212.62656565037|211.63757250404|210.09563872655|209.76682779916|209.76682779916|206.82582900401|205.00480532509|204.93144771636|204.13647686029|204.13647686029|204.13647686029|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113||203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|203.76743974113|202.4496583875|201.39332191563|201.39332191563|201.39332191563|201.39332191563|201.39332191563|201.39332191563|201.39332191563|201.39332191563|201.39332191563|201.39332191563|198.34919899941|196.63437662125|194.11718930139|-203.16247155597|-203.16247155597|-203.16247155597|-203.16247155597||-203.16247155597|-203.16247155597|-203.16247155597|-203.16247155597|-203.16247155597|-203.16247155597|-203.16247155597|-203.16247155597|-203.16247155597|-203.16247155597||-203.16247155597|-203.16247155597|-203.16247155597|-204.22152532476|-204.22152532476|-204.22152532476|-204.22152532476|-204.22152532476|-204.22152532476|-204.22152532476|-204.22152532476|-204.22152532476|-204.22152532476|-204.22152532476|-204.6750248156|194.44872022474||194.44872022474|194.44872022474|194.44872022474|194.44872022474|194.44872022474|194.44872022474|193.91023811592|-202.58533166176|-202.58533166176|-202.58533166176|-202.58533166176|-202.58533166176|-202.58533166176|-202.58533166176|-202.58533166176|-202.58533166176|-202.58533166176|-202.75092562841|-202.96602566162|-202.98087713212|-202.98087713212|-202.98087713212|-203.26374585861|-203.31956837199|-203.31956837199|-203.32896987622|-203.46377365315|-203.46377365315|-204.91085680021|-207.97501719729|197.74555876447|197.74555876447|197.74555876447|197.74555876447|197.40885161221|197.40885161221|197.40885161221|197.40885161221|197.40885161221|197.40885161221||197.40885161221|197.05676181937|197.05676181937|197.05676181937|197.05676181937|197.05676181937|196.45455506414|196.45455506414|196.45455506414|196.45455506414|196.45455506414|196.45455506414|196.45455506414|196.45455506414|196.45455506414|196.45455506414|196.45455506414|196.45455506414|196.45455506414|-204.25455116579|-204.25455116579|-204.25455116579|-204.25455116579|-204.25455116579|-204.25455116579|-204.25455116579|-204.25455116579|-204.25455116579||-204.25455116579|-204.25455116579|-204.25455116579|-204.25455116579|-208.09849658883|-208.68184597544|-208.68184597544|-208.68184597544|-208.68184597544|-208.68184597544|-208.68184597544|-208.68184597544|201.78698159966|201.78698159966|200.89908536021|200.89908536021|199.66620310749|198.58551172642|198.36778168577|197.61531729055|-205.93772940949|-205.93772940949|-205.93772940949|-205.93772940949||-205.93772940949|-205.93772940949|-205.93772940949|-205.93772940949|-205.93772940949|-205.93772940949|-207.34747712166|-207.60831723777|197.7672358667||197.7672358667|197.4583133233|194.96367343404|192.84464606684||190.37849383268|189.16941896956|189.16941896956|189.16941896956|187.03879956715|186.38642343181
00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE||-208.53375380397||-208.53375380397|-208.53375380397|-208.53375380397|-208.53375380397|-208.53375380397|-208.53375380397|-209.66917231745|-210.40296134095|-215.61163286744|-226.33431619603|198.47652860784|198.47652860784|198.47652860784|197.84225415398|197.84225415398|197.84225415398|-194.42338707052|-194.42338707052|-194.42338707052|-194.42338707052|-198.96654502112|-199.16170965342|-199.16170965342|-199.16170965342|-200.17634589041|-202.38864663459|-202.38864663459|-202.38864663459|-202.38864663459|-202.38864663459|-202.38864663459|-202.38864663459|-202.38864663459|-202.38864663459|-202.38864663459|-202.38864663459|-203.22627336027|-203.61308374937|-207.98590251025|-207.98590251025|-208.73045615152|-209.86605791467|-213.29561312351|-213.47015473295|-213.47015473295|-213.47015473295|194.53544160101|194.53544160101|194.53544160101|194.53544160101|191.07938386305|190.22986519451|-205.69118151313|-205.69118151313|-205.69118151313|-205.69118151313|-205.69118151313|-205.69118151313|-206.4979853591|-207.54498407142|-208.99947147123|-213.90050612282||-216.00334200143|-218.79210105736|-218.84063779865|-221.53459826613|-224.45046457874|-224.75641965455|-224.81546730008|-225.87552752988|-228.11447011648|-229.48774826988|-229.94694299681|-230.24450262736|-230.24450262736|-230.24450262736|-230.24450262736|-233.48024154826|-233.48024154826|-237.59304487622|223.49746015306|223.49746015306|223.49746015306|223.49746015306|223.49746015306|219.0671801858|213.15381148709|208.97616851721|208.97616851721|208.97616851721|208.97616851721|208.97616851721|208.97616851721|208.97616851721|208.97616851721|205.42685665459|201.75372700527|198.73942062407|-213.79837268665|-213.79837268665|-213.79837268665|-213.79837268665|-213.79837268665||-216.79541358765|-217.18102052274|-219.53262623249|-219.53262623249|-219.53262623249|-219.53262623249|-221.85985637703|-223.31380610552|-223.31380610552|-223.31380610552||-223.31380610552|-223.31380610552|-223.31380610552|-223.31380610552|-223.31380610552|-223.31380610552|-223.31380610552|-223.31380610552|-223.31380610552|-223.31380610552|-223.31380610552|-223.33339770731|-224.92488779952|-226.16820266434|-227.60133836212|-231.9967712555||-233.03140853882|-235.29739871555|-237.94294861217|-240.06216397175|-240.30406829923|-242.79229855106|-246.17534091258|-246.64042741118|-246.64042741118|-246.64042741118|-247.63602787983|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-247.96698146185|-249.23347383429|-251.63552417677|-253.81919881946|-260.18022433526|-262.91152669331|-268.17547545324|-269.2355271963|-273.84178602927|-273.84178602927|-273.84178602927|-278.54585471851|252.13872377688|252.13872377688|252.13872377688||251.91059318668|251.91059318668|251.91059318668|251.91059318668|251.91059318668|251.91059318668|247.58948373487|247.58948373487|247.58948373487|247.58948373487|247.58948373487|247.58948373487|247.58948373487|247.58948373487|247.58948373487|246.09582360244|244.00812607845|238.8800357899|238.8800357899|235.25004041746|235.25004041746|234.76255711533|230.62505583208|226.79062159239|226.55207869939|223.60952893818|223.09281822995|223.09281822995||223.09281822995|217.68534996063|212.29316872524|207.48065073316|207.48065073316|207.48065073316|207.48065073316|207.48065073316|207.48065073316|207.48065073316|207.48065073316|207.48065073316|207.48065073316|207.48065073316|202.79127038656|-223.73034897413|-223.73034897413|-223.73034897413|-223.73034897413|-223.73034897413|-223.73034897413|-223.73034897413|-224.38594564427|-227.43548980277||-232.18723743401|-232.18723743401|-232.18723743401|-239.17833261268|-239.17833261268|-239.17833261268|-239.17833261268|-242.96495151273|224.35093867218||224.35093867218|224.35093867218|222.82493619825|220.90882142281||219.78813206592|217.18096185514|217.18096185514|215.11773793774|213.40856295247|211.7470428747
00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE||269.99848200303||269.99848200303|269.99848200303|269.99848200303|258.52620640311|248.88632370839|248.88632370839|248.88632370839|248.88632370839|248.88590740728|248.88590740728|244.75935241434|-265.07688762857|-265.07688762857|-265.07688762857|-265.07688762857|-265.07688762857|-265.07688762857|-265.07688762857|-266.29043592031|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-270.29946879303|-273.34580632222|-273.84254986459|-278.62422770056|257.39714864563|257.39714864563|257.39714864563|257.39714864563|257.39714864563|257.39714864563|257.39714864563|257.39714864563|257.39714864563|257.39714864563|257.39714864563|257.39714864563|255.67043359771|255.67043359771|255.67043359771|255.67043359771|255.48757173934|255.48757173934|255.48757173934|255.48757173934|255.48757173934|255.48757173934|255.48757173934|255.48757173934||255.48757173934|255.48757173934|255.48757173934|255.48757173934|255.48757173934|254.98341202646|251.53370535705|251.53370535705|243.59855167439|243.42005551711|241.50148383943|241.50148383943|240.9025207334|240.9025207334|240.9025207334|240.9025207334|240.9025207334|240.9025207334|240.9025207334|240.9025207334|240.9025207334|240.9025207334|240.9025207334|236.6693560423|236.6693560423|236.6693560423|236.6693560423|236.6693560423|236.6693560423|236.6693560423|236.6693560423|236.6693560423|236.6693560423|236.6693560423|236.6693560423|236.6693560423|233.98680822734|227.18023027186|226.17396412969|226.17396412969|226.17396412969||226.17396412969|226.17396412969|226.17396412969|226.17396412969|226.17396412969|226.17396412969|226.17396412969|224.98412854009|221.03352013488|220.4672864373||218.96503405385|218.96503405385|218.96503405385|218.96503405385|218.96503405385|218.96503405385|218.96503405385|218.96503405385|218.96503405385|218.96503405385|218.96503405385|218.96503405385|218.96503405385|218.34609683148|184.66861125707|184.66861125707||182.08872743977|181.29115666102|181.29115666102|181.29115666102|181.29115666102|181.29115666102|181.29115666102|180.41572982681|179.84748195953|178.68136728413|-193.09964116916|-193.09964116916|-193.09964116916|-193.09964116916|-193.09964116916|-193.09964116916|-193.09964116916|-193.09964116916|-193.09964116916|-193.09964116916|-193.09964116916|-193.09964116916|-195.16473090743|-195.16473090743|-195.16473090743|-197.17303729162|-197.39087968519|-198.49098020847|-200.96358793373|-206.73537697389|-210.22152142607|-211.86564510353|-211.86564510353|-216.22265739449|-217.96795781463|-219.66273215976|-227.32969351572|-233.63187907319|216.89159178891|216.89159178891||216.89159178891|213.07781639106|213.07781639106|213.07781639106|211.1972853108|211.1972853108|208.31725464086|204.6180487763|204.46103242333|204.46103242333|204.46103242333|204.46103242333|204.46103242333|204.46103242333|204.46103242333|204.46103242333|195.72201200688|195.72201200688|193.42989837049|193.42989837049|192.57216325315|192.57216325315|192.57216325315|190.10213031274|187.07847531087|184.66616366087|184.66616366087|184.66616366087||184.66616366087|184.66616366087|184.66616366087|184.66616366087|184.66616366087|184.66616366087|184.66616366087|184.66616366087|184.66616366087|184.66616366087|184.66616366087|184.66616366087|184.66616366087|184.66616366087|184.66616366087|182.93380231524|182.58370524383|182.58370524383|182.58370524383|182.58370524383|182.58370524383|182.58370524383|182.58370524383|182.58370524383||182.58370524383|182.58370524383|182.58370524383|182.58370524383|182.58370524383|182.58370524383|182.58370524383|182.58370524383|182.58370524383||182.58370524383|182.58370524383|180.36189959818|178.9526706622||176.19681510489|176.19681510489|174.69536773268|174.69536773268|174.69536773268|174.69536773268
00551|15311|/equities/abiomed|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00552|991169|/equities/coupa-software-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00553|1123146|/equities/lyft|R1000GROWTH||-18.779458925711||-18.779458925711|-18.779458925711|-18.779458925711|-18.779458925711|-18.792782065589|16.299335901075|16.299335901075|16.299335901075|16.299335901075|16.299335901075|16.299335901075|16.299335901075|16.299335901075|16.244154508385|16.244154508385|12.552671758635|12.487119401052|12.487119401052|12.487119401052|12.487119401052|12.487119401052|12.487119401052|12.487119401052|12.487119401052|12.487119401052|12.487119401052|12.487119401052|12.472910947881|12.33976196722|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.98535948389|11.625399278195|10.999332770806|10.927324476926|10.927324476926|10.653138203851|10.264042902248|10.153779092016|10.153779092016|10.153779092016|10.153779092016|10.153779092016|10.153779092016|10.153779092016|10.153779092016|10.153779092016|10.153779092016||10.153779092016|10.007347434768|10.007347434768|10.007347434768|10.007347434768|-11.693170068061|-11.693170068061|-11.693170068061|-11.693170068061|-11.693170068061|-11.693170068061|-11.693170068061|-11.693170068061|-11.693170068061|-11.693170068061|-11.693170068061|-11.693170068061|-11.693170068061|-12.184691343527|-12.184691343527|-12.617990133742|-13.433877650874|-13.655960149698|-13.655960149698|-13.73709146226|-13.73709146226|-13.73709146226|-13.73709146226|-13.945668034648|-13.945668034648|-14.040463982793|-14.355515491932|-14.660017768508|-14.785700858824|-14.785700858824|-14.794191117466|-14.794191117466|-14.794191117466|-14.949101654888|-14.976792243529|-14.976792243529||-15.130557184223|-15.130557184223|-15.130557184223|-15.130557184223|-15.130557184223|-15.324508168966|-15.5522314472|-15.558312937397|-15.577014230775|-15.936404942458||-16.238505256381|-16.403894623348|-16.727382880923|-17.250662460571|-17.250662460571|-17.250662460571|-17.340924801767|-17.340924801767|-17.340924801767|-17.340924801767|-17.506582646834|-17.680647537959|-17.745481520251|-17.745481520251|-17.745481520251|-17.745481520251||-17.916757192165|-18.045840994021|-18.210390822265|-18.210390822265|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.479856790525|-18.65872962102|-18.662876307041|-18.662876307041|-19.063701562385|-19.308307206162|-19.308307206162|-19.308307206162|-20.003725091096|-20.688638677488|17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.347205372158||17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.347205372158|17.15967222883|15.884081169783|15.631732648481|15.631732648481|15.631732648481|15.631732648481|15.631732648481|15.631732648481|15.631732648481|15.631732648481|15.44748146652|15.434538452278|15.434538452278|15.434538452278|15.434538452278|15.434538452278|15.434538452278|15.434538452278|15.434538452278|15.434538452278|15.434538452278|15.434538452278|15.434538452278||15.434538452278|15.01698599088|13.599428815177|-13.810634221709|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.140574778091|-14.369965321218|-14.369965321218|-14.369965321218|-14.369965321218|-14.369965321218|-14.369965321218|-14.548244642323||-14.947707338924|-14.947707338924|-14.947707338924|-14.947707338924|-14.947707338924|-14.947707338924|-15.329119280306|-15.629855186108|13.48668067183||13.48668067183|13.48668067183|13.48668067183|13.48668067183||13.48668067183|13.48668067183|13.48668067183|13.48668067183|13.48668067183|13.225906501499
00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE||159.80511163127||159.80511163127|159.80511163127|159.80511163127|156.64457610858|153.15886416714|151.27490780398|-160.32626214973|-160.32626214973|-161.42773804126|-165.44421115912|155.81720315429|155.81720315429|155.81720315429|155.81720315429|154.97550245361|151.90111421033|-158.25340218928|-158.25340218928|-158.25340218928|-158.25340218928|151.07380114768|151.07380114768|151.07380114768|151.07380114768|151.07380114768|151.07380114768|151.07380114768|151.07380114768|151.07380114768|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|150.50976684529|148.18779805455|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|-155.91199333551|145.12939509748|145.12939509748|145.12939509748||145.12939509748|145.12939509748|145.12939509748|145.12939509748|145.12939509748|145.12939509748|145.12939509748|144.14816092781|128.81731541214|126.27589726512|123.21489805716|-134.68429650009|-134.68429650009|-134.68429650009|-134.68429650009|-134.68429650009|-134.86977310909|-135.13750195031|-135.13750195031|-135.13750195031|-140.50555975707|-146.17395382758|-146.56805901141|-146.56805901141|-146.56805901141|-146.56805901141|-146.56805901141|-148.40311542718|-149.24187182458|-149.24187182458|-149.35652604668|138.97683263718|138.97683263718|138.97683263718|135.83814415334|-142.9798039958|-142.9798039958|-142.9798039958|-142.9798039958|-142.9798039958|-142.9798039958||-142.9798039958|-142.9798039958|-142.9798039958|-142.9798039958|-142.9798039958|-143.18867381912|-143.46844730267|-143.46844730267|-143.46844730267|-143.71382925123||-144.10942310868|-144.10942310868|-144.2982449485|-144.30752578013|-144.30752578013|-144.30752578013|-144.3545966174|-144.41455491669|-145.21450332676|-145.93055453868|-146.51617299817|-148.84408083781|-148.96453572229|-150.07753860637|-151.74226837339|-155.29474385781||-156.59693880658|-159.14048312087|-160.98270221869|-160.98270221869|151.01088421964|149.54431759674|148.07284966397|146.36649959272|-154.68236510223|-154.68236510223|-154.68236510223|-154.68236510223|-154.68236510223|-154.68236510223|-154.68236510223|-154.68236510223|-154.68236510223|-155.25291068759|-155.47261579534|-155.47261579534|-155.47261579534|-155.47261579534|-155.47261579534|-155.47261579534|-155.47261579534|-156.49569021884|-158.62214922047|-161.73406255617|150.83118909964|150.83118909964|150.83118909964|150.83118909964|150.83118909964|150.83118909964|149.48299338165|148.35571949165|148.35571949165|148.35571949165|148.35571949165|148.35571949165||148.35571949165|147.17783158475|147.17783158475|147.17783158475|147.17783158475|147.17783158475|147.17783158475|147.17783158475|147.17783158475|147.17783158475|147.17783158475|147.17783158475|147.17783158475|147.17783158475|147.17783158475|147.17783158475|146.92897831791|145.67805590298|145.67805590298|144.10546487863|-154.42248425576|-154.42248425576|-154.42248425576|-154.42248425576|-154.42248425576|-154.42248425576|-154.42248425576|-161.76142037773||-161.76142037773|-161.76142037773|-161.76142037773|-161.76142037773|153.51379002|153.51379002|151.35164480563|151.35164480563|151.35164480563|151.35164480563|151.35164480563|151.35164480563|151.35164480563|151.35164480563|149.5662798391|-156.99281303878|-156.99281303878|-156.99281303878|-156.99281303878|-156.99281303878|-156.99281303878|-156.99281303878|-156.99281303878|-156.99281303878||-156.99281303878|-156.99281303878|-156.99281303878|-156.99281303878|-156.99281303878|-156.99281303878|-157.77007624833|-160.68981029952|152.80596143538||152.80596143538|152.80596143538|152.31162581768|151.93481376797||150.94650955365|150.40478438406|150.40478438406|150.40478438406|148.79753281308|148.55781572872
00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE||468.22748115868||468.22748115868|468.22748115868|468.22748115868|468.22748115868|468.22748115868|468.22748115868|468.22748115868|468.22748115868|468.22748115868|468.22748115868|464.39277488226|460.05723901848|458.37471544588|453.66496364104|452.80662972649|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|450.62727057444|448.84028293807|447.78727692717|446.20890266756|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|439.39775004511|434.05751521652|434.05751521652|426.9805843632|426.9805843632|426.62565064878|417.9898925937|411.56563041741|411.56563041741|411.56563041741|410.32624426495|410.32624426495|410.32624426495|410.32624426495|402.64915880242||-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004|-425.41831601004|-426.27201093943|-428.28169265622|-430.4085457682|-434.14269615389|-434.14269615389|-434.86522479827|-438.32246013013|-438.35245678522|-441.35756448271|-441.35756448271|-441.35756448271|-441.35756448271|-441.35756448271|-441.35756448271|-448.28230533072|418.39937332462|418.39937332462|418.39937332462|418.39937332462|411.93791249936|404.65031998627|403.35889329308|403.35889329308|403.35889329308|403.35889329308|403.35889329308|403.35889329308||403.35889329308|403.35889329308|403.35889329308|403.35889329308|403.35889329308|403.35889329308|403.35889329308|403.35889329308|398.44766457206|-420.76593463852||-420.76593463852|-420.76593463852|-420.76593463852|-420.76593463852|-420.76593463852|-420.76593463852|-420.76593463852|-420.76593463852|-420.76593463852|-420.76593463852|-420.76593463852|-423.19603801253|-425.52227354582|-431.32974953713|-443.37277841637|-449.14919206908||433.61286197776|433.61286197776|433.61286197776|433.61286197776|432.98985159258|429.19512624056|428.85512616139|426.93847229195|422.21268303248|-441.16027804636|-441.16027804636|-441.16027804636|-441.16027804636|-441.16027804636|-441.16027804636|-441.16027804636|-441.16027804636|-441.16027804636|-441.16027804636|-443.31991223081|-443.31991223081|-443.94933858165|-445.11981969684|-448.09053687083|-448.09053687083|-448.09053687083|-448.09053687083|-448.09053687083|-448.09053687083|-448.09053687083|-448.09053687083|-451.69449232935|-457.62635658789|-457.62635658789|-457.62635658789|-457.62635658789|-462.8005388954|-462.8247632692|-466.20085967357|-473.16544857087||-473.16544857087|-473.16544857087|-473.41667189497|-473.41667189497|-476.77132855409|-495.21146287912|463.20060337922|461.3003818607|460.34622072895|460.34622072895|460.34622072895|460.34622072895|457.77080657438|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-478.89163911336|-480.40404698577||-486.88672592603|-488.23803722006|-488.23803722006|462.02433237872|462.02433237872|462.02433237872|462.02433237872|462.02433237872|462.02433237872|462.02433237872|462.02433237872|458.42411176463|458.42411176463|456.42290731823|452.01014565764|452.01014565764|452.01014565764|452.01014565764|449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199||449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199||449.7144876199|448.65302972849|444.13291687497|441.46589350906||441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906
00556|24350|/equities/trex-co.-inc|R1000GROWTH||69.736457919278||69.736457919278|69.736457919278|69.736457919278|-73.464721450078|-73.464721450078|-73.464721450078|-73.464721450078|67.640984831113|67.640984831113|67.640984831113|67.640984831113|67.640984831113|67.640984831113|66.139988874728|66.139988874728|66.139988874728|65.418017773709|65.418017773709|65.418017773709|64.415302070071|64.159500740292|61.774999245805|-68.026292701789|-68.026292701789|-68.026292701789|-68.026292701789|-68.026292701789|-69.135601357429|-69.480999584261|-69.480999584261|-69.480999584261|-69.480999584261|-69.480999584261|-69.480999584261|-69.480999584261|63.927570954545|63.927570954545|63.927570954545|63.927570954545|63.927570954545|63.927570954545|63.927570954545|63.927570954545|63.927570954545|63.927570954545|63.927570954545|63.927570954545|63.681143193229|63.681143193229|63.681143193229|62.626823854429|-67.964604152914|-67.964604152914|-67.964604152914|-67.964604152914|-67.964604152914|-67.964604152914|-67.964604152914|-67.964604152914|-67.964604152914|-68.471229091481|-70.084696786488||-71.185774927762|-71.494751750791|-72.160282995263|-72.467315317416|-72.467315317416|-72.467315317416|-72.467315317416|-72.467315317416|-72.467315317416|-72.467315317416|-72.467315317416|-72.467315317416|-72.467315317416|-72.467315317416|-72.535904806217|-74.04322912225|-74.925254419213|-75.180281933552|-84.392013819137|-84.392013819137|-86.087154532447|-86.087154532447|-86.087154532447|-86.087154532447|-86.087154532447|-86.087154532447|-86.087154532447|-86.087154532447|76.735962939663|76.735962939663|76.735962939663|76.735962939663|76.735962939663|76.362184180599|74.844092516747|72.946492465168|70.907326600511|-77.549430783606|-77.549430783606|-77.549430783606|-77.549430783606||-78.338257613024|-80.28973008774|-81.294703183155|-82.104669237116|-82.234075811151|-82.994526627597|-84.122253792084|-86.836775877516|-86.894728778674|-86.894728778674||-86.894728778674|-86.894728778674|-86.894728778674|-86.894728778674|-86.894728778674|-86.894728778674|-86.90628975271|-86.90628975271|-88.272129571425|-89.402645256769|-90.281825333449|-92.289573764621|-92.289573764621|-92.851746982798|-92.960829251856|-95.109253876574||-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-95.268823084111|-96.205211444248|-96.205211444248|-96.797736057032|-99.00478668609|-99.521787012051|-100.56791773896|-100.56791773896|93.156933599246|93.156933599246|93.156933599246|93.156933599246|93.156933599246|93.156933599246|93.156933599246||93.156933599246|93.156933599246|93.156933599246|93.156933599246|92.317327294247|92.317327294247|89.614530547346|88.338825801588|88.338825801588|88.338825801588|88.338825801588|88.338825801588|87.659869451928|87.659869451928|87.659869451928|87.659869451928|87.136403710537|87.136403710537|87.136403710537|87.136403710537|87.136403710537|87.136403710537|87.136403710537|87.117328704389|85.958074425097|84.806197111734|83.20122455454|83.20122455454||83.20122455454|83.20122455454|83.20122455454|83.20122455454|83.20122455454|82.18358277056|81.251253008549|80.077969312342|78.374882452979|78.374882452979|78.374882452979|77.676815820286|77.411470177785|77.411470177785|77.411470177785|77.411470177785|77.411470177785|77.411470177785|77.411470177785|77.411470177785|-82.596441734606|-82.596441734606|-82.596441734606|-82.596441734606||-82.596441734606|-82.596441734606|-82.596441734606|-82.596441734606|-82.596441734606|-82.596441734606|-82.96465395642|-84.007952570393|78.536094684638||78.536094684638|78.536094684638|78.536094684638|78.015709792284||77.209230752685|76.482807525769|76.394514278985|74.408438297425|74.408438297425|74.408438297425
00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE||-104.72246915123||-104.72246915123|-104.72246915123|-104.72246915123|-104.72246915123|-104.72246915123|-104.72246915123|-105.26481954872|-105.26481954872|-107.0014676233|-107.44544705956|-107.44544705956|-107.44544705956|-107.44544705956|-107.44544705956|-107.44544705956|-107.44544705956|-107.44544705956|-107.83308357231|-108.7984231736|-109.90380539119|-110.08309114443|-110.20021500043|102.61077958205|102.61077958205|102.61077958205|102.61077958205|100.92586862426|100.92586862426|100.50915527154|100.50915527154|100.50915527154|100.4640613111|99.457711564335|99.457711564335|99.457711564335|99.457711564335|99.457711564335|98.778525868278|98.778525868278|98.778525868278|97.830809567425|97.830809567425|97.830809567425|97.830809567425|97.830809567425|97.830809567425|97.830809567425|97.654233056145|97.472481495624|97.09330956857|93.996891038416|93.996891038416|93.518771296075|92.578079150044|90.220397667446|90.220397667446|90.220397667446|90.220397667446|90.220397667446|90.220397667446|90.220397667446|90.220397667446||90.220397667446|90.220397667446|90.220397667446|90.220397667446|90.220397667446|88.323219833946|86.494967312918|85.549837565847|85.549837565847|84.821486235137|83.693317784728|83.406459797158|82.6961255284|82.6961255284|82.6961255284|82.6961255284|82.6961255284|82.6961255284|82.6961255284|82.6961255284|82.6961255284|82.6961255284|82.6961255284|81.220140374573|78.941355295614|78.312984647172|75.809966549079|75.809966549079|75.809966549079|75.809966549079|75.809966549079|75.809966549079|75.809966549079|75.809966549079|74.98329023167|74.118102325825|72.872266201871|-77.192901080753|-77.192901080753|-77.192901080753|-77.192901080753||-77.192901080753|-77.192901080753|-77.192901080753|-77.192901080753|-77.192901080753|-77.192901080753|-77.192901080753|-77.192901080753|-77.192901080753|-77.192901080753||-77.192901080753|-77.192901080753|-77.192901080753|-77.192901080753|-77.192901080753|-77.192901080753|-77.192901080753|-77.192901080753|-77.192901080753|-77.192901080753|-77.192901080753|-77.192901080753|-77.971557451515|-78.807842070558|-79.554268950332|73.962896324683||73.962896324683|73.962896324683|73.962896324683|73.962896324683|73.962896324683|73.962896324683|73.962896324683|73.962896324683|73.004870069234|73.004870069234|72.549018687903|72.381045755779|72.381045755779|72.381045755779|71.452274994757|69.711418474941|68.566474772074|68.566474772074|68.566474772074|68.566474772074|67.811642382518|67.197101087455|-73.602951218592|-73.602951218592|-73.602951218592|-73.602951218592|-75.030501235312|-76.429442578759|-77.773827427191|-79.905365486457|-81.06818487414|74.891442974295|74.891442974295|74.891442974295|74.891442974295|74.891442974295|74.891442974295|74.891442974295|74.891442974295|74.891442974295||74.891442974295|74.891442974295|74.891442974295|74.891442974295|74.891442974295|74.891442974295|74.367734301126|74.367734301126|74.367734301126|74.367734301126|74.367734301126|74.367734301126|74.367734301126|74.038499340643|74.038499340643|72.723329633728|72.326304722246|72.326304722246|72.326304722246|71.718114747401|71.268463865249|70.972945949789|70.972945949789|70.972945949789|70.75625492427|70.75625492427|70.75625492427|70.75625492427||70.75625492427|70.75625492427|68.921391766306|67.143771799666|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.551383663398|63.769314316888|62.82440106117|62.82440106117|62.82440106117|62.82440106117||-69.478912910535|-69.478912910535|-69.478912910535|-69.478912910535|-69.478912910535|-69.478912910535|-69.478912910535|-70.258513539714|64.185369449632||64.185369449632|64.185369449632|64.185369449632|64.185369449632||64.185369449632|64.185369449632|64.185369449632|64.185369449632|64.185369449632|64.185369449632
00558|16631|/equities/marketaxess-holdi|R1000GROWTH||-277.17011361883||-279.42265091264|-279.42265091264|-279.42265091264|-279.42265091264|-280.69682058056|-281.17517911897|-281.17517911897|-281.17517911897|-281.17517911897|-285.58410371129|-289.68399761324|-291.84362059837|-294.35671114896|-294.35671114896|-294.35671114896|-295.73863091849|278.83048890122|278.83048890122|278.83048890122|278.83048890122|278.83048890122|275.88788549598|275.88788549598|275.88788549598|275.88788549598|275.88788549598|275.88788549598|275.88788549598|275.88788549598|275.88788549598|274.66152892837|271.45724588775|265.55501075744|263.06555828517|260.06433033836|260.06433033836|260.06433033836|255.63562101669|254.83353100162|246.19261148618|243.53335188464|243.53335188464|243.53335188464|243.53335188464|243.53335188464|243.53335188464|243.53335188464|243.53335188464|243.53335188464|243.53335188464|243.53335188464|240.51204764661|240.10894104968|239.64704236452|239.64704236452|239.64704236452|239.64704236452|239.64704236452|239.64704236452|235.00559774443|228.4192806821|228.4192806821||228.4192806821|228.4192806821|222.47586871308|220.8104286218|220.8104286218|220.8104286218|220.8104286218|220.8104286218|220.8104286218|220.8104286218|220.8104286218|220.8104286218|220.8104286218|218.21497345239|213.58852895399|211.10895359436|211.10895359436|211.10895359436|211.10895359436|209.43557280889|209.43557280889|209.43557280889|209.43557280889|208.2384041613|207.71934941805|207.69072732601|207.69072732601|207.69072732601|207.69072732601|207.49526764245|207.49526764245|207.49526764245|207.49526764245|203.75752614705|200.58668998842|198.48855192534|194.92394322678|-210.88239618317|-210.88239618317|-210.88239618317|-210.88239618317||-210.88239618317|-210.88239618317|-210.88239618317|-210.88239618317|-210.88239618317|-210.88239618317|-211.05571859165|-212.83076212704|-212.83076212704|-212.83076212704||-212.83076212704|-212.83076212704|-212.83076212704|-212.83076212704|-212.83076212704|-212.83076212704|-214.87977721794|-214.87977721794|-214.87977721794|-214.87977721794|-214.87977721794|-214.87977721794|-214.87977721794|-217.32808142353|-220.25482422167|202.85020710646||202.85020710646|202.85020710646|202.85020710646|199.08932194907|198.99081446548|198.99081446548|198.99081446548|194.92480242937|-215.35551313259|-215.35551313259|-215.35551313259|-215.35551313259|-215.35551313259|-215.35551313259|-215.35551313259|-215.35551313259|-215.35551313259|-215.35551313259|-215.35551313259|-216.95753966263|-216.95753966263|-217.6325364741|-218.99253693249|-219.20029914732|-219.20029914732|-219.20029914732|-219.20029914732|-220.60310711194|-222.22785403252|-227.69159260856|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937||-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-228.54306903937|-229.54111070597|-229.54111070597|-229.54111070597|-231.21504986094|-231.21504986094|-233.41438815116|-234.90554541481|-235.75810202713|-235.75810202713|-238.24177762265||-243.20698103634|-245.15997414818|-245.70274718857|-247.48916778141|-248.41796709483|-248.41796709483|-248.41796709483|-248.41796709483|-248.41796709483|-251.29718087983|-251.55742384408|-251.89796836082|-281.92421622746|-281.92421622746|-281.92421622746|-281.92421622746|-281.92421622746|-281.92421622746|-281.92421622746|-281.92421622746|-281.92421622746|-282.10745976229|-284.02133997567|-286.85454875769||-290.72394829991|-290.72394829991|-292.49744967623|-296.78916282244|275.37011482621|275.37011482621|275.37011482621|275.37011482621|275.37011482621||275.37011482621|275.37011482621|272.23313132817|268.05625737038||263.29007607397|258.61764061116|257.9207681744|257.9207681744|257.66770399385|257.66770399385
00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE||53.455429093111||52.110344374696|50.423438668825|-59.074229852996|-59.074229852996|-59.074229852996|-59.074229852996|-59.074229852996|-59.074229852996|-60.182201430358|-60.818657048333|-60.818657048333|-60.818657048333|-62.616841139383|-64.62537830625|-65.867193978927|-65.867193978927|64.652008911082|64.295009714706|64.246302101815|64.246302101815|64.246302101815|64.071856434472|64.071856434472|64.071856434472|64.071856434472|64.071856434472|64.071856434472|64.071856434472|64.071856434472|64.071856434472|64.071856434472|64.071856434472|64.071856434472|63.065952017714|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|62.16927854708|59.469778931706|59.2353567686|58.63697588072|56.777748554126|56.523874566704|55.288873913423|55.288873913423|55.288873913423|55.288873913423|55.288873913423|55.288873913423|55.288873913423||55.288873913423|54.949303152976|54.402557270193|52.96291654157|52.96291654157|52.946912030224|52.946912030224|52.932345738945|51.818717284267|51.715934854155|51.357146692944|50.910505136116|50.910505136116|50.910505136116|49.435930715499|49.435930715499|48.534847986365|47.944473014567|47.649972211756|47.422122358673|47.422122358673|47.422122358673|43.256405981177|43.256405981177|43.256405981177|43.256405981177|43.256405981177|43.256405981177|43.256405981177|43.256405981177|43.256405981177|43.256405981177|43.256405981177|42.142674295764|-47.545958691399|-47.545958691399|-47.545958691399|-47.545958691399|-47.545958691399|-47.545958691399|-47.545958691399||-47.545958691399|-47.545958691399|-47.545958691399|-47.545958691399|-47.545958691399|-47.545958691399|-47.545958691399|-47.994156836726|-47.994156836726|-47.994156836726||-47.994156836726|-48.219562953554|-48.577625532771|-48.899026733664|-49.431810115624|-49.431810115624|-49.966526586533|-51.085408509573|-52.233681587635|-52.233681587635|-52.233681587635|-54.248640677883|-54.248640677883|-54.641334583973|-54.790371420886|-58.039256946804||-59.36095594939|-59.36095594939|-59.36095594939|-59.36095594939|-59.36095594939|-59.824396711548|-61.839885506321|-63.591537883203|-63.734573489083|-63.734573489083|-63.734573489083|-63.735636319996|-67.128322492675|-67.128322492675|-67.128322492675|-67.128322492675|-67.128322492675|-67.128322492675|-67.128322492675|-68.063602962578|-68.352891858512|-69.799879215485|-71.534594283682|-71.534594283682|-71.534594283682|-71.71899322468|-73.195547145803|-74.550404306056|-74.550404306056|-78.555447414851|67.017859875286|67.017859875286|67.017859875286|67.017859875286|67.017859875286|67.017859875286|67.017859875286|67.017859875286|67.017859875286|61.372045442307||61.372045442307|58.560049609834|56.828389040291|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.229067110693|-64.919518443915|-65.796080453498|-66.599875068206|-66.599875068206|-66.599875068206|-66.599875068206||-66.599875068206|-66.599875068206|-66.599875068206|-66.599875068206|-68.18503097195|-68.18503097195|-68.68084063683|-70.38554888544|-70.38554888544|-70.38554888544|-70.709776886939|-72.175452786939|-72.175452786939|-72.175452786939|-72.175452786939|-72.175452786939|-72.175452786939|-73.252589765758|-73.252589765758|-73.252589765758|-73.252589765758|-73.252589765758|-73.340652218097|-74.987114948955||66.171652099743|66.171652099743|66.171652099743|66.171652099743|66.171652099743|66.171652099743|66.171652099743|66.171652099743|66.171652099743||66.171652099743|66.171652099743|65.919052412393|64.21422820873||61.91219897609|60.923437549303|60.923437549303|60.923437549303|60.923437549303|60.923437549303
00560|20937|/equities/vail-resorts-inc|R1000GROWTH||174.74064398164||174.74064398164|174.74064398164|174.74064398164|170.08320777012|169.71583287628|169.71583287628|169.71583287628|169.71583287628|169.71583287628|169.71583287628|169.71583287628|169.71583287628|169.23925736118|165.37044205696|165.37044205696|165.25270573332|-175.79103318318|-175.79103318318|-176.1289266068|-177.7293639137|-179.54929595012|-179.82520655014|-179.82520655014|-179.82520655014|-180.43768541921|-181.46914487549|-181.46914487549|-182.78293234185|-184.23984534294|-184.24782796591|-184.24782796591|-184.33935797639|-184.33935797639|-184.33935797639|-184.33935797639|-184.6826435483|-184.6826435483|-187.50461201276|-188.42858920379|-188.42858920379|-188.67553798756|-188.67553798756|-188.67553798756|177.86750912407|177.86750912407|177.86750912407|177.86750912407|174.91210165048|174.91210165048|174.91210165048|174.50365378736|174.50365378736|174.50365378736|174.50365378736|174.50365378736|174.50365378736|174.50365378736|174.50365378736|174.50365378736|174.50365378736|174.50365378736|171.59578774134||-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528|-182.0776882528|-182.99517845503|-182.99517845503|-183.00546670097|-183.00546670097|-183.21459246439|-183.21459246439|-185.7209427176|-185.75933454914|-185.75933454914|-185.75933454914|-185.75933454914|-185.75933454914|-185.75933454914|-185.75933454914|-185.75933454914|-185.75933454914|-185.75933454914|-185.75933454914|-185.75933454914|-185.75933454914|-185.75933454914|-185.75933454914|-185.75933454914|-185.75933454914|-185.9902615334|-185.9902615334|-185.9902615334||-187.21361677132|-188.53846721607|-191.06299884044|-191.06299884044|-191.06299884044|-191.06299884044|-191.06299884044|-191.06299884044|-191.06299884044|-191.06299884044||-191.06299884044|-191.06299884044|-191.06299884044|-191.06299884044|-191.06299884044|-191.06299884044|-191.06299884044|-191.06299884044|-198.3976668548|-198.3976668548|-198.3976668548|-198.3976668548|-198.3976668548|-198.3976668548|-200.68210254239|-204.15320892745||-204.15320892745|-206.09198930985|-207.08923189644|-207.08923189644|-207.08923189644|-207.08923189644|-207.08923189644|-207.08923189644|-207.08923189644|-207.08923189644|-207.08923189644|-207.08923189644|-207.08923189644|-207.08923189644|-207.08923189644|-207.08923189644|-207.08923189644|-207.08923189644|-207.41665652068|-212.79684027336|-214.76103962377|-214.76103962377|-217.69003921286|-217.69003921286|-217.69003921286|-223.13531680389|-230.21146345452|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806|-233.43992715806||-233.43992715806|-233.43992715806|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-234.73275098823|-238.36860773324|221.85028781235|221.85028781235|221.85028781235|221.85028781235|221.85028781235|221.85028781235|220.86474629839|216.44122082878|214.65921373417||214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|213.84634876306|212.61261770521|211.85012671456|210.4284761957|207.41135942182|204.44579147454|-221.53493501485|-221.53493501485||-221.53493501485|-221.53493501485|-221.53493501485|-221.53493501485|-221.53493501485|-221.53493501485|-221.53493501485|-221.53493501485|-224.71881614063||-229.40868690648|216.44368233157|216.44368233157|216.44368233157||216.44368233157|216.44368233157|216.44368233157|216.44368233157|216.44368233157|216.44368233157
00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE||97.794046617395||97.794046617395|97.794046617395|97.794046617395|94.708939685696|91.639374987145|90.510759419824|90.510759419824|90.510759419824|90.510759419824|90.510759419824|90.157426271864|88.819357777114|87.479845789269|84.783993168225|83.946709548489|83.301255238338|81.107226703215|80.208811174552|76.87758804551|76.466768224937|67.474131675259|67.474131675259|67.474131675259|67.474131675259|67.474131675259|67.050691036225|67.050691036225|67.050691036225|66.84632259369|66.423122484498|66.423122484498|66.423122484498|66.304046294218|65.971163057757|64.839784277228|64.623185332131|64.623185332131|64.623185332131|62.513635405248|61.482284290201|60.876157271201|60.876157271201|60.876157271201|60.094894925018|59.218772401699|58.715688121838|58.715688121838|58.715688121838|57.98798771757|57.413320762781|57.24749579259|57.24749579259|57.24749579259|57.24749579259|57.24749579259|57.24749579259|57.24749579259|57.24749579259|57.24749579259|57.24749579259|57.24749579259|57.24749579259||57.24749579259|56.964718657823|56.221006822244|56.221006822244|56.221006822244|56.221006822244|56.221006822244|56.221006822244|56.221006822244|56.221006822244|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.756631028366|55.371254960378|54.33584005709|53.789215960718|53.300644141264|53.300644141264|53.300644141264|53.300644141264|53.300644141264||53.300644141264|53.300644141264|-57.109415814727|-57.109415814727|-57.109415814727|-57.109415814727|-57.109415814727|-57.109415814727|-57.109415814727|-57.109415814727||-57.474350396626|-58.202888956591|-58.300432513075|-60.418257525582|-61.01549021453|-61.01549021453|-61.01549021453|-61.01549021453|-61.070681827676|-61.070681827676|-61.420289641632|-61.559915226199|-61.559915226199|-61.631572795684|-62.593413963114|-63.273792520932||-63.623104801633|-64.288447422957|-64.659632644318|-64.659632644318|-64.659632644318|-64.659632644318|-64.659632644318|-64.659632644318|-64.659632644318|-64.659632644318|-64.659632644318|-64.659632644318|-64.659632644318|59.117075433044|58.617305002509|-62.48239494118|-62.48239494118|-62.48239494118|-62.48239494118|-62.48239494118|-62.48239494118|-62.48239494118|-62.48239494118|-62.48239494118|-62.48239494118|-62.48239494118|-63.376547874708|-63.457949466788|-63.457949466788|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548||-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-64.601893392548|-66.532165279371||-68.976239670629|-72.385265444511|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086||-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-74.773162197086|-75.906849462691|-79.085943203175||72.023093494118|72.023093494118|71.665345174672|70.849685175572||70.849685175572|70.849685175572|70.849685175572|70.849685175572|69.786914701102|69.287751377554
00562|1152338|/equities/10x-genomics-inc|R1000GROWTH||13.227084719978||-15.799615331069|-15.799615331069|-15.799615331069|-15.799615331069|-15.799615331069|-15.999340664182|-15.999340664182|-16.042600988055|-16.663167607679|-17.596853507772|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.296633360332|-18.683203879932|-19.031059627113|-19.097010696792|-19.406678505367|-20.011528378587|-20.011528378587|-20.011528378587|-20.011528378587|-20.011528378587|-23.001980554067|-23.001980554067|-23.001980554067|-23.539421464561|-23.610469290016|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037|20.009914434037||19.581571830734|19.201735923259|19.201735923259|19.201735923259|19.201735923259|18.821929028264|18.573809785569|18.48478886256|18.255320407388|17.772856978837|17.482063377636|17.080384698139|17.080384698139|17.080384698139|17.080384698139|17.080384698139|17.080384698139|17.080384698139|17.080384698139|17.080384698139|17.080384698139|17.080384698139|17.080384698139|16.804871310378|16.730368337792|16.336474641342|16.226010519474|16.226010519474|16.226010519474|16.226010519474|16.226010519474|16.226010519474|16.226010519474|15.093344801233|-19.319057178327|-19.319057178327|-19.319057178327|-19.319057178327|-20.645596504022|-21.125641186821|-21.47737993994||-21.670699382255|-21.903415547951|-22.067147657355|-22.067147657355|-22.067147657355|-22.338219877835|-22.42524491058|-22.792216520687|-22.838971079598|-22.838971079598||-23.153155288593|-23.153155288593|-23.153155288593|-23.912950791138|-24.698127851096|-24.698127851096|-24.875619224874|-24.875619224874|-24.875619224874|-24.875619224874|-24.875619224874|-25.642132148614|-25.642132148614|-25.642132148614|-25.706812286234|-26.302013608985||-26.701681796238|-27.547979663396|-28.445022078117|-28.715868918719|-29.541520613898|-29.938911988194|-30.536096048731|-30.536096048731|-30.536096048731|-30.536096048731|-30.536096048731|-30.536096048731|-30.536096048731|-31.429164812029|-31.429164812029|-31.429164812029|-31.429164812029|-31.429164812029|-31.429164812029|-31.429164812029|-31.429164812029|-31.429164812029|-32.270738730894|-32.946221687748|-32.946221687748|-33.288915177866|-33.288915177866|-35.173189609894|-36.171548280064|-38.299775663287|-39.790308386386|-39.949980166592|-39.949980166592|-40.29741389423|-40.29741389423|-40.29741389423|-40.359523174564|-40.359523174564|-40.549471719838|-41.112158123188||-41.112158123188|-41.112158123188|-41.112158123188|-41.112158123188|-41.702805235807|-41.702805235807|-41.702805235807|-41.702805235807|-41.702805235807|-42.436173654071|-43.510748360412|-44.873056276923|-45.592284158739|-46.423650057087|-47.664053474278|-47.67117408736|-49.002967876676|42.947017770131|42.947017770131|42.947017770131|42.947017770131|42.947017770131|42.947017770131|42.947017770131|42.947017770131|42.947017770131|42.947017770131|42.947017770131||42.947017770131|42.947017770131|42.947017770131|42.947017770131|42.947017770131|42.647797590184|-48.552079576599|-48.552079576599|-48.552079576599|-48.552079576599|-48.552079576599|-48.552079576599|-48.552079576599|-48.552079576599|-48.552079576599|-48.552079576599|-48.552079576599|-48.734780742143|-48.734780742143|-48.734780742143|-48.734780742143|-49.218646421934|-49.600039578041|-52.464110798925||-54.758036843162|-54.758036843162|-56.765597916556|-56.92165335896|-56.92165335896|-56.92165335896|-57.090169050985|-58.269633508053|51.987805910281||51.987805910281|51.987805910281|51.20700621094|50.956673245582||50.383547046618|49.79353038783|49.481702507813|49.120781038955|48.537483865116|48.537483865116
00563|15703|/equities/cognex-corp|R1000GROWTH||-42.02837488582||-42.02837488582|-42.02837488582|-42.02837488582|-42.02837488582|-42.02837488582|-42.02837488582|-42.032082689364|-42.555925091725|-43.213528430706|39.637553493446|39.637553493446|39.637553493446|39.637553493446|39.374045374298|39.374045374298|38.579820664492|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-40.939498757665|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.304917217058|-41.921574778868|-42.22896518279|-42.22896518279|-42.22896518279|-42.510403513649||-42.510403513649|-42.510403513649|-42.510403513649|-42.851003726036|-43.373184372503|-43.373184372503|-43.475204019104|-43.640360919615|-43.640360919615|-43.640360919615|-43.640360919615|-43.640360919615|-43.640360919615|-43.640360919615|-43.640360919615|-43.640360919615|-43.640360919615|-43.640360919615|-43.640360919615|-43.640360919615|-45.00701829237|-49.383409301906|-53.255484980922|-53.255484980922|-53.255484980922|-53.255484980922|-53.255484980922|49.137253715212|49.137253715212|49.137253715212|49.137253715212|49.137253715212|49.137253715212|49.137253715212|48.018109800214|47.843364823521|47.197073738509|45.760357954694|44.998178378954|44.739086248494|44.340094780499||44.246772792134|43.763641970103|43.763641970103|43.763641970103|43.763641970103|43.763641970103|43.763641970103|43.763641970103|43.717935183253|43.37881575978||42.718686330718|42.21229112543|-46.5749954442|-46.5749954442|-46.5749954442|-46.5749954442|-46.5749954442|-46.5749954442|-46.5749954442|-46.5749954442|-47.009438856864|-48.069955424056|-48.069955424056|-48.691339470264|45.62097038788|45.62097038788||45.62097038788|45.62097038788|45.62097038788|45.62097038788|45.239409388904|44.870457267103|44.346063189306|44.258957497056|44.031063944957|44.003404095064|43.453226356915|42.714972263367|42.414414677124|41.814074499851|40.87563703617|40.626263068347|39.712238336303|38.649073831214|38.649073831214|-41.480821316691|-41.480821316691|-41.480821316691|-41.480821316691|-41.480821316691|-41.480821316691|-41.480821316691|-41.679801827505|-42.483112844974|-42.561235994266|39.819371541258|39.819371541258|39.819371541258|39.819371541258|39.819371541258|39.819371541258|39.819371541258|39.819371541258|39.819371541258|39.819371541258|39.819371541258||39.819371541258|39.285690660737|39.00521126882|38.96140036203|38.897057582025|38.846175353929|38.263786508227|38.263786508227|38.263786508227|38.263786508227|38.263786508227|38.263786508227|38.000873355495|37.98320864408|37.98320864408|37.723564134359|37.042296500471|36.2387609073|36.2387609073|35.941468159814|35.941468159814|35.941468159814|35.941468159814|35.941468159814|35.941468159814|35.941468159814|34.865519117933|34.375995762365||34.375995762365|34.375995762365|-38.402832314149|-38.402832314149|-38.402832314149|-38.402832314149|-38.402832314149|-38.402832314149|-38.402832314149|-38.933147320897|-39.232047805265|-39.232047805265|-39.654497739425|-40.520490247956|-40.520490247956|-40.543469839246|-40.543469839246|-40.543469839246|-40.543469839246|-40.543469839246|-40.543469839246|-40.543469839246|-40.543469839246|-40.831631374526||-41.194495942426|-41.194495942426|-41.194495942426|-41.194495942426|-41.194495942426|-41.194495942426|-41.206106161886|-42.426228178666|39.747846398919||39.747846398919|39.747846398919|39.747846398919|39.57524827914||39.261940362239|38.848550528689|38.848550528689|38.848550528689|38.751553970113|38.751553970113
00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE||131.32980388837||129.41950611756|124.09120287333|-146.65353466881|-146.65353466881|-146.65353466881|-146.65353466881|-146.65353466881|-146.65353466881|-151.66755153481|132.52123234787|132.52123234787|132.52123234787|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|130.55712279337|-148.36711902421|-148.36711902421|-148.36711902421|-148.36711902421|-148.36711902421|-148.36711902421|-148.36711902421|-150.7476249249|-150.78822830333|-152.33275400946|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-155.66127646389|-156.72474694719|-158.2274994902|-159.44889079776|-162.04849340349|-163.03665777742|-163.66326886717|-163.66326886717|-163.66326886717|-163.67223847248|-165.12937474416||143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|143.62011370504|141.35346428382|132.93272798842|118.19359523263|117.79760160939|116.88236588611|116.88236588611|116.88236588611|116.88236588611|116.88236588611|116.88236588611|116.88236588611|112.17383083479|-132.86883384613|-132.86883384613|-132.86883384613|-132.86883384613|-132.86883384613|-134.25515187479|-134.65739115849||-136.01085761262|-136.01085761262|-136.01085761262|-136.01085761262|-136.01085761262|-136.01085761262|-136.01085761262|-136.01085761262|-136.01085761262|-136.01085761262||-140.69134206985|-142.53468179377|-142.53468179377|-150.33186138639|-155.97692980012|-155.97692980012|-158.42686922507|-162.26707376326|-164.08817126216|-164.08817126216|-164.08817126216|-164.92397384407|-164.92397384407|-164.92397384407|-169.22858259151|-172.66703692486||157.57570066843|157.57570066843|157.57570066843|157.57570066843|157.57570066843|157.57570066843|157.57570066843|157.57570066843|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-174.51462802861|-180.42966654239|-180.42966654239|-187.22740048764|-188.0279544128|-189.75784606881|-189.75784606881|-189.75784606881|-189.75784606881|-191.76623111243|-192.6644333256|-193.25380795672|-194.44367825405|-197.9974195363||-200.4576905438|-200.67743356457|-201.39381385104|-207.59477494498|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211|188.27540177211||188.27540177211|188.27540177211|186.684114559|186.684114559|186.684114559|185.65845882396|183.90760985458|181.73458132307|178.24174959969|176.56563248968|176.56563248968|176.56563248968|176.56563248968|176.56563248968|176.56563248968|176.56563248968|168.36945471945|168.36945471945|168.36945471945|168.36945471945|168.36945471945|168.36945471945|168.36945471945|168.36945471945||168.36945471945|168.36945471945|168.36945471945|168.36945471945|168.36945471945|168.36945471945|168.36945471945|168.36945471945|168.36945471945||168.36945471945|168.36945471945|168.01109287675|166.31904064214||165.76051326367|164.22668198053|161.92158644402|161.26767617557|161.26767617557|161.26767617557
00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE||51.719046160905||50.94060807463|50.852045026784|50.852045026784|49.616162370051|-55.283316843788|-55.283316843788|-55.948687280858|-56.248814809813|-57.310104198472|-57.816526603403|-57.816526603403|-57.816526603403|-57.816526603403|-58.095584233273|53.284956386956|53.284956386956|52.649230773802|52.649230773802|52.649230773802|52.649230773802|52.649230773802|52.035333128978|52.035333128978|52.035333128978|52.035333128978|52.035333128978|52.035333128978|52.035333128978|52.035333128978|52.035333128978|52.035333128978|52.035333128978|52.035333128978|52.035333128978|51.317594603487|51.086587012316|51.086587012316|51.086587012316|50.674541328246|50.651901707937|50.651901707937|50.651901707937|50.651901707937|50.346046326216|49.795606054262|49.441231424494|49.392478606087|49.343145044554|49.343145044554|49.343145044554|49.218494476995|49.089436493672|48.386596638137|47.936775797136|47.868251581716|47.868251581716|47.868251581716|47.868251581716|47.641268853456|47.641268853456|47.641268853456|47.641268853456||47.641268853456|47.532520643108|47.361330913245|47.361330913245|47.361330913245|47.361330913245|47.361330913245|46.955923635363|46.702414811319|46.259904557539|45.599618150209|44.73179626621|43.975329718735|43.643698093788|43.476886720013|43.340987067036|42.838874027257|41.919303864379|-44.177184318148|-44.177184318148|-44.674927206661|-46.045727658798|-46.045727658798|-46.045727658798|-46.045727658798|-46.045727658798|-46.045727658798|-46.045727658798|-46.045727658798|-46.045727658798|-46.045727658798|-46.045727658798|-46.045727658798|-46.045727658798|-46.045727658798|-46.045727658798|-46.045727658798|-46.045727658798|-46.654233186071|-46.654233186071|-46.654233186071||-46.654233186071|-46.654233186071|-46.654233186071|-46.654233186071|-46.654233186071|-46.654233186071|-46.752482962415|-46.810720926184|-46.810720926184|-46.810720926184||-47.65829966428|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232||44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.854630506232|44.296207882932|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-47.659757869484|-48.288995179566|-48.288995179566|-48.288995179566|-48.288995179566|-48.288995179566|-48.288995179566|-48.288995179566|-48.288995179566|-48.288995179566|-48.288995179566|-48.947773413561||-49.428454970016|-49.428454970016|-49.450504301537|-49.517227807033|-49.544659404343|-49.544659404343|-49.544659404343|-49.544659404343|-49.544659404343|-49.735178184052|-49.926862928094|-50.27299768436|-50.27299768436|-50.27299768436|-50.751219664547|-50.984688558549|-51.382985846169|-51.833873077639|-52.969859543121|-53.297065777553|-53.78507173831|-53.815080836689|-54.148372017979|-54.840197729202|-54.840197729202|-54.840197729202|-54.840197729202|-55.894107791154||-57.636232769455|-57.823788922136|-57.823788922136|-57.823788922136|-59.311987233498|-61.382262883687|-61.382262883687|56.331265711522|56.331265711522|56.331265711522|56.331265711522|56.331265711522|56.331265711522|56.331265711522|55.801961977985|55.488299092511|55.488299092511|55.488299092511|54.977787028688|54.977787028688|53.810874527183|53.04735067027|53.04735067027|53.04735067027||53.04735067027|52.009277742629|50.855309399769|-54.850253645198|-54.850253645198|-54.850253645198|-54.850253645198|-55.327416914058|52.618414169549||52.618414169549|52.618414169549|52.618414169549|52.34679079718||52.177692084164|52.177692084164|52.177692084164|52.177692084164|51.601345756154|51.487947834652
00566|41254|/equities/apollo-globl-man|R1000GROWTH||164.09893284611||163.42104531187|162.2965730372|162.2965730372|156.36008132199|155.21054046835|155.21054046835|155.21054046835|154.64652221333|154.64652221333|154.64652221333|154.64652221333|154.64652221333|154.64652221333|153.06395972134|153.06395972134|153.06395972134|139.25579942996|138.47201936805|138.47201936805|138.47201936805|138.47201936805|137.16065290613|137.16065290613|137.16065290613|137.16065290613|137.05631474532|137.05631474532|137.05631474532|136.92383006813|136.92383006813|134.15564265518|132.93126758236|131.94475220197|130.17638957229|129.69070463408|127.25023089768|126.01691915063|124.79602582221|124.76447208463|123.4458914399|123.4458914399|118.91932366952|117.48700381631|117.48700381631|116.58250312137|116.10006967437|115.94181342536|115.89243205845|113.36492330564|111.30213824392|108.81071102488|107.30523609969|106.41804458887|106.41804458887|106.41804458887|106.41804458887|106.41804458887|106.41804458887|106.41804458887|106.41804458887|106.41804458887|106.41804458887||106.41804458887|106.0729780439|105.80126807463|104.8247393212|-112.90117454165|-112.90117454165|-112.90117454165|-112.90117454165|-112.90117454165|-112.90117454165|-112.90117454165|-112.90117454165|-112.90117454165|-112.90117454165|-112.90117454165|-112.90117454165|-112.90117454165|-112.90117454165|-112.90117454165|-112.90117454165|-120.63463931209|-128.26791350726|116.93519569761|116.8311368029|116.8311368029|116.8311368029|116.8311368029|116.8311368029|116.8311368029|115.97231150159|115.97231150159|115.97231150159|115.97231150159|115.97231150159|114.32034991063|114.17372176688|112.73191332862|112.44420202482|112.44420202482|112.44420202482|112.44420202482||112.44420202482|111.09349033159|111.09349033159|111.09349033159|109.97376814729|109.65178566452|109.65178566452|109.65178566452|108.49192796514|108.49192796514||108.3642533689|108.3642533689|108.3642533689|108.3642533689|108.3642533689|108.3642533689|108.3642533689|108.3642533689|108.3642533689|108.3642533689|108.3642533689|108.3642533689|108.3642533689|108.3642533689|-116.41089834604|-116.41089834604||-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.41089834604|-116.43711274899|-116.74552264965|-116.74552264965|-119.67058134914|108.17838799862|108.17838799862|108.17838799862|108.17838799862|108.17838799862|108.17838799862|108.17838799862|108.17838799862|108.17838799862|108.17838799862||108.17838799862|108.17838799862|108.17838799862|108.17838799862|108.17838799862|108.17838799862|106.04713686927|106.04713686927|106.04713686927|106.04713686927|106.04713686927|106.04713686927|106.04713686927|106.04713686927|106.04713686927|106.04713686927|106.04713686927|106.04713686927|106.04713686927|106.04713686927|106.04713686927|106.04713686927|106.04713686927|106.04713686927|106.04713686927|106.04713686927|106.04713686927|106.04713686927||106.04713686927|105.64765399279|103.43961973524|102.45437379942|102.45437379942|100.44097419432|99.126027167408|98.998665558594|97.560738814427|96.427489877358|95.878322204632|95.483237918859|95.483237918859|95.201374142971|94.540220995309|93.925189092824|93.009102162464|92.411047901614|92.411047901614|92.411047901614|91.367830238854|90.390061654554|90.373844710197|90.373844710197||90.373844710197|90.373844710197|90.373844710197|89.655861361044|89.655861361044|89.234877741728|89.234877741728|89.234877741728|89.234877741728||89.234877741728|89.234877741728|89.234877741728|89.234877741728||89.234877741728|89.234877741728|89.234877741728|89.234877741728|88.21263966339|87.644600812783
00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE||64.743688524701||64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.743688524701|64.36640445421|-73.805769475592|-73.805769475592|-73.805769475592|-73.805769475592|-73.805769475592|-74.835743515903|-76.473184165523|-76.473184165523|-76.473184165523|-76.473184165523|-76.473184165523|-76.473184165523|-76.473184165523|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-76.885349522618|-78.860997370644|-79.290308612104|-80.250095634771|-80.250095634771|-80.250095634771||-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|-80.250095634771|68.252999109749|68.252999109749|68.252999109749|68.252999109749|-78.121114289903|-78.121114289903|-79.934533393729|70.13058347661|70.13058347661|70.13058347661|70.13058347661|70.13058347661|70.13058347661|69.460649595865|69.052385659359|68.88017200558|68.88017200558|67.794963743567|67.794963743567|-74.065511111705||-74.065511111705|-74.065511111705|-74.065511111705|-74.065511111705|-74.065511111705|-74.525362014143|-74.525362014143|-75.475912729202|-75.490458452368|-75.89245876964||69.102202824102|69.102202824102|69.102202824102|69.102202824102|69.102202824102|69.061442533282|69.061442533282|69.061442533282|69.061442533282|69.061442533282|69.061442533282|69.061442533282|69.061442533282|69.061442533282|69.061442533282|69.061442533282||69.061442533282|69.061442533282|69.061442533282|67.749274837562|67.749274837562|67.366268548932|67.366268548932|67.334739695618|66.793046751099|65.205052471246|64.010554301991|64.010554301991|63.793215136781|63.793215136781|63.573012534936|63.573012534936|63.573012534936|63.573012534936|63.573012534936|61.808995556124|60.29499151893|-67.676382104423|-67.676382104423|-67.676382104423|-67.676382104423|-68.896532738503|-70.096148080623|-72.287943702048|-72.302155871199|-74.246282148148|-75.650594446157|-76.552601888892|-76.552601888892|-76.552601888892|-76.552601888892|-76.552601888892|-78.325415055836|-78.325415055836|-79.092102069418|-81.248188507108||-81.248188507108|-81.248188507108|-81.248188507108|-81.54182276411|-82.435318324427|-82.435318324427|-82.435318324427|-82.435318324427|-83.49812922597|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498||74.395135896498|74.395135896498|74.395135896498|74.395135896498|74.395135896498|73.055703923762|71.218560322192|69.726130142006|69.726130142006|69.726130142006|-77.044301096827|-77.684778284398|-78.861977973875|-79.507618192582|-79.507618192582|-79.507618192582|-79.507618192582|-79.507618192582|-79.507618192582|-79.507618192582|-79.507618192582|-79.507618192582|-79.507618192582|-81.499316590526||-82.205504728134|-82.523671177555|-82.776520441559|-83.830712848931|-83.830712848931|-83.830712848931|-84.331074986225|78.638266530943|78.638266530943||78.638266530943|78.638266530943|78.638266530943|78.105020063136||78.039841033417|78.039841033417|78.039841033417|78.039841033417|78.039841033417|78.039841033417
00568|1008761|/equities/floor-decor-holdings|R1000GROWTH||105.65909745748||105.65909745748|105.65909745748|105.65909745748|98.201497581877|96.633809227679|96.633809227679|96.633809227679|96.633809227679|96.633809227679|96.633809227679|96.633809227679|96.633809227679|96.633809227679|96.633809227679|96.633809227679|96.633809227679|96.633809227679|95.066503649243|-109.32858919313|-109.32858919313|-109.32858919313|-109.42065381132|-112.34683936528|-113.05854271177|-113.59388337611|-113.59388337611|-114.4043132517|-118.43978963662|-119.52865988203|-121.12489791919|-121.31799458655|-121.31799458655|-121.31799458655|-121.31799458655|-121.31799458655|-121.31799458655|-121.31799458655|-121.31799458655|-126.13554964233|114.31257497622|114.31257497622|114.31257497622|114.31257497622|113.45360757856|111.01896826072|111.01896826072|111.01896826072|109.75045543594|109.75045543594|109.08661477746|108.13434103611|108.13434103611|105.81593236529|102.53909333109|101.811987349|101.811987349|101.811987349|101.811987349|101.811987349|101.811987349|101.811987349|101.811987349||101.811987349|101.811987349|100.67803917617|100.62079211481|100.62079211481|98.431714071249|96.917736704057|96.801925958203|94.934362955675|94.827903928343|92.823785346949|92.485593100614|90.881769467533|88.988359134661|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-101.3949767626|-102.06108596995|-103.9653715367|-106.43142191107||-106.43142191107|-106.43142191107|-108.92713616883|-112.0907066508|-114.83245046093|-117.30966819607|-121.02129897897|112.86596229931|112.86596229931|112.86596229931||112.86596229931|112.86596229931|112.86596229931|112.86596229931|112.86596229931|-121.46770548576|-121.46770548576|-121.46770548576|-121.46770548576|-121.46770548576|-121.46770548576|-121.46770548576|-121.46770548576|-121.46770548576|-121.46770548576|-123.57808928718||-123.57808928718|-123.82482460063|113.44267770988|113.44267770988|113.44267770988|113.44267770988|113.44267770988|113.44267770988|113.44267770988|112.67408797192|109.37398748317|106.24171205889|-117.31280402524|-117.31280402524|-117.31280402524|-117.31280402524|-117.31280402524|-117.31280402524|-117.31280402524|-117.31280402524|-117.31280402524|-117.31280402524|-118.45745500788|-118.45745500788|-118.45745500788|-119.52550924337|-120.04037685204|-120.04037685204|-120.36875512653|-123.81231411357|-124.57488365592|-126.18181525802|-127.14479776593|118.63181229287|118.63181229287|118.63181229287|118.63181229287|118.63181229287|118.63181229287|118.63181229287||118.63181229287|118.63181229287|118.63181229287|118.63181229287|118.63181229287|116.7247104257|116.7247104257|116.7247104257|116.7247104257|116.7247104257|116.7247104257|116.7247104257|116.7247104257|116.7247104257|116.7247104257|116.7247104257|112.59745953808|111.78828361017|111.78828361017|111.30937387304|111.30937387304|110.64212673854|107.89486385663|104.89846162089|104.8130125391|102.25890248214|101.09194972595|101.09194972595||101.09194972595|101.09194972595|101.09194972595|101.09194972595|101.09194972595|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-110.89956411473|-112.14557620278||-113.71391738447|-113.71391738447|-113.71391738447|-113.71391738447|-113.71391738447|-113.71391738447|-113.71391738447|-115.19628549718|107.06013217844||107.06013217844|107.06013217844|107.06013217844|106.47609324894||104.94971588411|104.85551376649|103.34057490371|103.06563808678|101.85535558357|101.85535558357
00569|16535|/equities/lpl-investment-ho|R1000GROWTH||309.19858997425||308.77400194892|307.35888657845|307.01043007414|305.51712621628|301.71064052514|296.75046518039|295.54891758839|295.54891758839|295.54891758839|295.54891758839|294.97514839481|294.97514839481|294.97514839481|283.8773824938|280.57708297922|278.52176090031|266.38057348522|266.38057348522|266.38057348522|266.38057348522|251.22632622489|250.28203693771|247.21920560624|245.94301280739|243.91557629641|243.09385859675|243.09385859675|243.09385859675|243.09385859675|240.81595555617|238.46216351537|237.43129642306|230.94782922332|228.7442255087|228.7442255087|227.51969846832|222.45293791632|222.45293791632|221.92381522766|214.22646255086|214.03098595876|214.03098595876|214.03098595876|211.82498500897|210.8566541468|208.84239088549|-224.58720452013|-224.58720452013|-224.58720452013|-224.58720452013|-224.58720452013|-224.58720452013|-224.58720452013|-225.23911006388|206.96647605187|206.96647605187|206.96647605187|206.96647605187|206.96647605187|206.96647605187|206.96647605187|206.96647605187||206.96647605187|206.96647605187|206.96647605187|206.96647605187|205.2371932057|-224.25672620804|-224.25672620804|-224.25672620804|-224.25672620804|-224.25672620804|-224.25672620804|-224.25672620804|-224.25672620804|-224.25672620804|-224.25672620804|-224.25672620804|-224.25672620804|-224.25672620804|-224.25672620804|-225.8508132726|-238.34867347943|-246.20673435984|-246.20673435984|-246.20673435984|-246.20673435984|-246.20673435984|-246.20673435984|-246.20673435984|-246.20673435984|-246.20673435984|-246.20673435984|-250.56581188636|-256.14228986587|-275.20809781646|-280.01899208068|-283.39924423782|-283.39924423782|270.84235636434|270.84235636434|270.84235636434|270.84235636434||270.84235636434|270.84235636434|270.84235636434|270.84235636434|270.84235636434|270.84235636434|270.84235636434|270.84235636434|270.84235636434|270.84235636434||268.92523235817|268.92523235817|268.92523235817|268.92523235817|268.92523235817|268.92523235817|268.92523235817|268.92523235817|268.92523235817|268.92523235817|268.92523235817|268.92523235817|267.68192423206|267.65700332103|267.65700332103|267.65700332103||263.81084475448|259.76398420257|255.75559774949|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907||255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|255.46463878907|254.98387386521|254.98387386521|253.84873381942|252.36795299512|252.36795299512|252.36795299512|252.36795299512|252.36795299512|252.36795299512|252.36795299512|252.36795299512|252.36795299512|252.36795299512|252.16281595716|252.16281595716|252.16281595716|251.55897024483|248.30160567606|248.30160567606|243.2456975231|242.33516980654|242.33516980654||242.33516980654|240.52016086744|240.52016086744|240.52016086744|231.27167447592|231.13412831792|231.13412831792|231.13412831792|231.13412831792|231.13412831792|231.13412831792|228.02548512783|228.02548512783|228.02548512783|227.15908405328|227.15908405328|226.84088474929|226.84088474929|226.84088474929|223.26153603328|222.06892438214|219.24037301736|219.24037301736|219.24037301736||219.24037301736|219.24037301736|219.24037301736|219.24037301736|219.24037301736|219.24037301736|-232.94891993232|-232.94891993232|-232.94891993232||-232.94891993232|-232.94891993232|-232.94891993232|-232.94891993232||-232.94891993232|-232.94891993232|-232.94891993232|-232.94891993232|-232.94891993232|-232.94891993232
00570|1076697|/equities/avalara-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00571|13845|/equities/gamestop-corp|R1000GROWTH||25.807188962231||25.807188962231|24.993543066724|23.915602805597|23.534078091072|23.534078091072|23.534078091072|23.066615215035|23.066615215035|23.066615215035|23.066615215035|22.813748800194|22.409474728327|22.409474728327|21.090277642918|20.704769649062|20.704769649062|20.704769649062|20.704769649062|20.704769649062|20.704769649062|20.704769649062|-22.813923622031|-22.813923622031|-22.813923622031|-22.813923622031|-22.938198805804|-23.000865354532|-23.341483317475|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.41666495385|-23.727761237513|-24.279734259061|-24.493210612858|20.187805060014|20.187805060014|20.187805060014|20.187805060014|20.187805060014|20.187805060014|20.187805060014|20.187805060014|20.187805060014||19.650062335581|-23.290574805584|-23.290574805584|-23.706750623215|-24.646943772092|-24.699250843331|-24.699250843331|-24.699250843331|-24.699250843331|-24.699250843331|-24.699250843331|-24.699250843331|-24.699250843331|-24.699250843331|-24.699250843331|-24.699250843331|-24.699250843331|-24.699250843331|-24.699250843331|-24.699250843331|-25.722502022104|21.615428777895|21.615428777895|21.615428777895|21.615428777895|21.615428777895|21.615428777895|21.615428777895|21.615428777895|21.615428777895|21.615428777895|21.615428777895|21.615428777895|21.283859725751|20.021999753647|20.021999753647|20.021999753647|20.021999753647|20.021999753647|20.021999753647|20.021999753647||20.021999753647|20.021999753647|20.021999753647|20.021999753647|20.021999753647|20.021999753647|20.021999753647|20.021999753647|20.021999753647|20.021999753647||20.021999753647|20.021999753647|20.021999753647|20.021999753647|20.021999753647|20.021999753647|20.021999753647|20.021999753647|20.021999753647|-35.184790023352|-35.184790023352|-35.184790023352|-35.184790023352|-35.184790023352|-35.184790023352|-35.184790023352||-35.184790023352|-37.497543953288|-40.088938128538|-41.597203664853|-42.527981895952|-43.299424854416|-53.474361754677|33.527518058975|33.527518058975|22.331131380089|12.845700918843|11.709668569222|11.538164805985|11.472050030603|11.288143131926|11.288143131926|9.6627185178351|9.6627185178351|9.6627185178351|9.6627185178351|9.6627185178351|-11.773657807849|-11.773657807849|-11.773657807849|-11.947119934849|-12.113188884315|-12.311043577787|-12.322522835227|-12.322522835227|-12.552803309198|-13.071447778009|-13.080602916992|-13.080602916992|-13.257592237566|-13.510380043557|-13.737644846761|-13.933910820616|-13.933910820616|-14.462678774344|-15.017143311487||-15.687936851698|12.828349210944|12.828349210944|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.340945725974|-15.349384207788|-15.374037896332|-15.435647870365|-15.663436414206||-16.029705524708|-16.029705524708|-16.029705524708|-16.029705524708|-16.029705524708|-16.029705524708|-16.029705524708|-16.029705524708|-16.029705524708|-16.058800396804|-16.058800396804|-16.058800396804|-16.222483024323|-16.222483024323|-16.222483024323|-16.222483024323|-16.222483024323|-16.222483024323|-16.222483024323|-16.222483024323|-16.222483024323|-16.222483024323|-16.222483024323|-16.711092641314||-17.608435977786|14.988769122225|14.988769122225|14.988769122225|14.988769122225|14.988769122225|14.988769122225|14.988769122225|14.988769122225||14.988769122225|14.988769122225|14.601470916648|14.237531622734||14.237531622734|14.237531622734|14.237531622734|14.237531622734|14.177813592317|13.734892702503
00572|8280|/equities/las-vegas-sands|R1000GROWTH||48.986590476302||-51.865237946214|-51.865237946214|-51.865237946214|-51.865237946214|-51.865237946214|-51.865237946214|-51.865237946214|-51.865237946214|-51.865237946214|-52.459152374998|-52.862860744016|-53.400099084131|50.16090514989|50.16090514989|50.16090514989|50.16090514989|50.16090514989|50.16090514989|50.16090514989|50.16090514989|50.16090514989|50.16090514989|49.651004450535|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|49.60349996618|48.830361451612|48.431896715383|48.431896715383|47.622107113975|47.190396403359|47.014329591378|44.788420428816|41.901939509316|41.901939509316|39.705768291601|39.493908837559|39.493908837559|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873||38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.565370465873|38.47813320332|37.766314190551|37.677570203857|-40.494804041198|-40.494804041198|-40.494804041198|-40.494804041198|-40.494804041198|-40.494804041198|-40.494804041198|-40.494804041198|-40.494804041198|-40.494804041198|-40.836726551377|-42.023511441905|-42.306874544706|-42.306874544706|-42.306874544706|-42.306874544706|-43.099305134445|-43.46300589313|-43.691007049767|-43.76435987239|-43.76435987239|-44.116923284729|-44.116923284729|-44.116923284729|-44.116923284729|-44.116923284729|-44.116923284729|-44.116923284729|-44.398004055244|-44.694449213061|-45.087943583632||-45.689159320355|-45.698234477043|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947||-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.273937609947|-46.783103788922|-46.783103788922|-46.783103788922|-46.783103788922|-46.866224329813|-47.643582919289||-47.803980936661|-48.247757715267|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.383506251204|-48.720008903994|-49.437552954255|-49.437552954255|-49.829546476954|-49.829546476954|-50.605753939984|-50.605753939984|-50.605753939984|-51.322282837097|50.085534767202|50.085534767202|50.085534767202|50.085534767202|50.085534767202|50.085534767202|50.085534767202|50.085534767202|50.085534767202|50.085534767202|50.085534767202|-53.41541553569|-53.41541553569||-53.41541553569|-53.41541553569|-53.41541553569|-53.41541553569|-53.424351544647|-54.054283148306|-54.054283148306|-54.404759096059|-54.659175527264|-54.980189053603|-54.980189053603|-54.980189053603|-54.980189053603|-54.980189053603|-54.980189053603|-54.980189053603|-54.980189053603|-54.980189053603|-54.980189053603|-56.411648519867|51.98649401807|51.98649401807|51.98649401807|51.98649401807|51.98649401807|51.98649401807|51.98649401807|51.98649401807||51.98649401807|51.530548680085|51.095610102302|50.587604685926|50.587604685926|50.274265019864|50.274265019864|49.24335025943|48.187612153829|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904||47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.530129988904|47.370308305985|47.370308305985|47.370308305985|46.724786548886||46.223928854503|45.991720158428|45.991720158428|45.991720158428||45.429224688022|45.429224688022|45.429224688022|45.429224688022|45.429224688022|45.429224688022
00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE||-40.756642822909||-40.756642822909|-40.756642822909|-40.756642822909|-40.756642822909|-40.756642822909|-40.756642822909|-40.756642822909|-40.868492025455|-42.198322183909|-43.391353468618|-43.391353468618|-43.612060180992|-43.90533850058|-43.90533850058|-43.90533850058|-43.90533850058|-43.90533850058|-44.565655839267|-45.159060305824|-45.776735326173|41.463814533637|41.463814533637|41.44596966394|41.44596966394|41.44596966394|41.44596966394|41.44596966394|41.44596966394|41.44596966394|41.029602289312|41.029602289312|41.029602289312|40.35955773472|39.800454436124|39.800454436124|39.800454436124|39.800454436124|39.800454436124|39.733283054366|38.488993105493|38.488993105493|38.112520870851|38.112520870851|38.00391290948|37.353791536724|37.275544640813|37.275544640813|37.275544640813|37.275544640813|37.275544640813|36.298659109842|35.652447779721|35.002075919118|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454||-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-39.174084052454|-41.208980729194|35.939714929681|35.939714929681|-38.401709708033|-38.401709708033|-38.401709708033|-38.401709708033|-39.890787504843|35.557953105333|35.557953105333|35.557953105333|35.557953105333|35.557953105333|35.557953105333|35.557953105333|35.511058421006|35.461578600275|35.461578600275|35.461578600275|35.461578600275|35.461578600275||35.461578600275|35.461578600275|35.461578600275|35.461578600275|34.821874745515|34.821874745515|34.821874745515|34.821874745515|34.490971388449|34.402526807345||34.402526807345|34.402526807345|34.402526807345|34.402526807345|34.402526807345|32.080649280037|32.080649280037|32.080649280037|32.080649280037|31.444053331443|-36.235693151792|-36.235693151792|-36.235693151792|-36.235693151792|-36.444102904355|-37.34623759121||-37.34623759121|-37.778039114677|-38.805877836769|-38.882195812471|-38.882195812471|-39.194660776199|-39.698510718943|-40.282167018116|-40.282167018116|-40.282167018116|-40.282167018116|-40.282167018116|-40.282167018116|-40.454368312492|-40.454368312492|-40.721926478877|-40.721926478877|-40.721926478877|-40.721926478877|-41.3516991692|-41.3516991692|-41.779389178004|-42.40322987277|-42.40322987277|-42.40322987277|-42.40322987277|-42.959143921608|-43.745437512656|-44.231041044946|-45.493200437222|-45.493200437222|40.140651262714|40.140651262714|40.140651262714|-43.88464478459|-43.88464478459|-43.88464478459|-43.88464478459|-43.88464478459|-43.88464478459||-43.88464478459|-43.88464478459|-43.88464478459|-43.88464478459|-43.88464478459|-43.88464478459|-43.88464478459|-43.88464478459|-43.88464478459|-43.913494417028|-44.861382295639|-45.641878042544|-45.641878042544|-45.641878042544|-45.641878042544|-45.641878042544|-45.641878042544|-45.835974916181|-45.956360015975|-45.956360015975|-45.956360015975|-45.956360015975|-45.956360015975|-45.956360015975|-45.956360015975|-45.956360015975|-45.956360015975|-45.956360015975||-46.724291017438|-46.942332159327|-46.942332159327|-47.2098141631|-47.589127536923|-47.589127536923|-47.589127536923|-47.589127536923|-47.589127536923|-47.589127536923|-48.176808671058|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474||43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474||43.424482797474|43.424482797474|43.424482797474|43.424482797474||43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474|43.424482797474
00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE||444.58340785159||441.22087634552|434.07470622049|431.68024269725|-464.98180753389|-464.98180753389|-464.98180753389|-464.98180753389|-464.98180753389|-464.98180753389|430.59917971157|430.59917971157|430.59917971157|430.59917971157|430.59917971157|419.67103816694|409.73182097216|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-435.6194164733|-437.71109141022||-440.76587435236|-440.76587435236|-446.28708634365|-450.62119701161|-454.38418253869|-454.38418253869|-454.57631406751|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-458.22847075262|-474.84386290222|-510.66305338138|-510.66305338138|-510.66305338138|-510.66305338138|-510.66305338138|-510.66305338138|-525.32090363231|-525.5484901795|-525.5484901795||-530.09998156067|-532.09054720662|503.80815423896|503.80815423896|503.80815423896|503.80815423896|503.80815423896|503.80815423896|503.80815423896|503.80815423896||503.80815423896|503.80815423896|503.80815423896|503.80815423896|503.80815423896|493.30631164897|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636||492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|492.18105690636|485.58642655122|-503.66875712591|-503.66875712591|-503.66875712591|-503.66875712591|-503.66875712591|-507.62693730678|475.88409472728|475.88409472728|475.88409472728|475.88409472728|475.88409472728|475.88409472728|475.88409472728|475.88409472728|475.88409472728|475.88409472728|475.88409472728|475.88409472728|471.79436694575|471.79436694575||469.53318162972|465.00187498788|451.32152267805|441.11781328377|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|440.90492341975|411.87064170706|411.87064170706|411.87064170706|411.87064170706||411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|404.69840250497|404.69840250497|404.69840250497|404.69840250497|404.69840250497|404.69840250497|402.47683897731|402.47683897731|400.61977842911|395.40616182336||392.38421569084|392.38421569084|392.38421569084|392.38421569084|392.38421569084|392.38421569084|392.38421569084|392.38421569084|392.38421569084||392.38421569084|392.33303255743|390.13224659701|388.58084128455||387.19704885566|382.63155581218|382.63155581218|382.63155581218|377.6082671095|377.6082671095
00575|16932|/equities/ptc|R1000GROWTH||187.91046312077||187.77465210117|187.77465210117|187.36905416026|186.12046296349|186.12046296349|186.12046296349|186.12046296349|186.12046296349|186.12046296349|186.12046296349|186.12046296349|186.12046296349|186.12046296349|186.12046296349|186.12046296349|186.12046296349|178.53410730716|178.53410730716|178.53410730716|178.53410730716|178.53410730716|178.2329467177|177.98595760924|177.33970926715|176.69361005795|176.69361005795|176.69361005795|176.69361005795|176.69361005795|176.48866074713|176.48866074713|176.48866074713|175.25962949496|172.59125058631|171.89194909709|171.79842938916|171.79842938916|171.79842938916|171.79842938916|171.79842938916|171.79842938916|171.79842938916|171.79842938916|171.79842938916|169.44034596572|169.44034596572|169.44034596572|169.44034596572|169.44034596572|169.44034596572|-177.70917403612|-177.70917403612|-177.70917403612|-177.70917403612|-177.70917403612|-177.70917403612|-178.29411108006|-178.29411108006|-178.31511965845|-179.45875010064|-182.26265437158|-182.26265437158||-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-182.26265437158|-185.5507281307|-186.20654324599|-186.20654324599|-186.20654324599|-186.20654324599|-186.20654324599|-186.20654324599|-187.01059923247|-187.20199850366|-187.20199850366|-187.20199850366|-188.15467082831|-188.15467082831|-188.15467082831|-188.15467082831|-188.15467082831|-188.15467082831|-188.15467082831|177.17676228833|177.17676228833|175.22306727648||173.72007729478|172.91552436296|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885||-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-181.90669740885|-184.29733994823|-184.29733994823|-184.54870471272|174.9756329507|174.9756329507||174.9756329507|174.9756329507|174.9756329507|174.9756329507|174.9756329507|173.95237360734|173.09486231029|172.83317474987|-183.22565942388|-183.22565942388|-183.22565942388|-183.22565942388|-183.22565942388|-183.22565942388|-183.22565942388|-183.22565942388|-183.22565942388|-186.05462673617|-186.98300137172|-186.98300137172|-186.98300137172|-186.98300137172|-186.98300137172|-186.98300137172|-186.98300137172|-186.98300137172|-187.18055857166|-189.42328411248|-189.42328411248|-191.29177230262|-191.29177230262|180.9138579173|180.9138579173|180.9138579173|180.9138579173|180.9138579173|180.9138579173|180.9138579173|180.9138579173|180.9138579173||180.9138579173|180.9138579173|180.9138579173|180.9138579173|180.9138579173|180.9138579173|177.61219263887|177.61219263887|177.61219263887|177.61219263887|177.61219263887|177.61219263887|177.61219263887|177.61219263887|177.61219263887|177.61219263887|177.61219263887|177.61219263887|177.61219263887|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134||176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|176.4901992134|175.65911434003|172.95592051665|172.95592051665|172.95592051665|171.07435111117|170.05538981834|-175.15151325372|-175.15151325372|-175.15151325372|-175.15151325372||-175.15151325372|-175.15151325372|-175.15151325372|-175.15151325372|-175.15151325372|-175.15151325372|-175.98885576406|-175.98885576406|-177.32069988447||168.74414091447|168.74414091447|168.74414091447|167.85015138365||165.67989554645|164.74309952205|164.74309952205|164.74309952205|163.51039751311|162.89293435701
00576|16770|/equities/novavax|R1000GROWTH||7.0360430113922||7.0360430113922|7.0360430113922|7.0360430113922|-9.2946535732082|-9.2946535732082|-9.2946535732082|-9.2946535732082|-9.2946535732082|-9.2946535732082|-9.8535041175211|-10.455976786649|-10.681640667425|-10.938897327992|-10.938897327992|-10.938897327992|-10.938897327992|-11.096879605419|-11.096879605419|-11.649865817104|-11.812017810647|-12.072046876615|-12.072046876615|-12.072046876615|-12.072046876615|-12.482551972806|-12.733946712745|-13.022163505833|-13.104625670425|-13.54857851781|-13.54857851781|-13.747865060055|10.833506455367|10.833506455367|10.833506455367|10.833506455367|10.833506455367|10.833506455367|10.833506455367|10.833506455367|10.833506455367|10.232693094973|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742|-13.857965998742||-13.857965998742|-13.857965998742|-13.857965998742|-14.086628654371|-14.699032177274|-15.132091629725|-15.132091629725|-15.132091629725|-15.132091629725|-15.132091629725|-15.132091629725|-15.132091629725|-15.132091629725|-15.132091629725|-15.132091629725|-15.132091629725|-15.132091629725|-15.429092421918|-15.429092421918|-15.429092421918|-16.494547489383|-17.00616368|-17.424626177597|-18.190689560775|13.282447193811|13.282447193811|12.297209990608|12.297209990608|12.297209990608|12.297209990608|12.297209990608|12.297209990608|12.297209990608|12.28801108796|11.12279045801|-14.724519865276|-14.724519865276|-14.724519865276|-14.96840539747|-15.294139605689|-15.479304770549||-16.299604976531|-16.438516709932|-16.508508190855|-16.508508190855|-17.025009827861|-17.614537986395|-18.24593129012|-18.877895253345|-18.877895253345|-18.963216668416||-19.120240986401|-19.786379244653|-19.964310596086|-21.378677842459|15.173244163491|15.173244163491|15.173244163491|15.173244163491|15.173244163491|14.439181404089|13.042891799052|11.78374551252|11.448827625115|11.448827625115|11.448827625115|11.448827625115||11.448827625115|11.448827625115|11.448827625115|10.714305923302|10.714305923302|10.714305923302|10.714305923302|10.714305923302|10.714305923302|9.1520065708506|8.4072288852652|4.1205048943682|4.1205048943682|4.1205048943682|4.1205048943682|4.071977684357|3.9481976004201|3.7807752260188|-4.6081707560304|-4.6081707560304|-4.6081707560304|-4.6081707560304|-4.6081707560304|-4.6081707560304|-4.6081707560304|-4.6081707560304|-4.6081707560304|-4.6963010985855|-4.7833899479446|-5.0482109367116|-5.0618049582414|-5.0618049582414|-5.0920386005963|-5.2566527586323|-5.2566527586323|-5.3171141391708|-5.389122398512|-5.389122398512|-5.5829139106985|-5.6665710733463||-5.7690384297373|-5.7690384297373|-5.8425082346051|-5.8425082346051|-5.8425082346051|-6.0336519254394|-6.0336519254394|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|-6.0421797454867|4.6320446927775|4.3956275471305|4.1023636933007|3.900404307118|-4.4099339466906|-4.4099339466906||-4.4099339466906|-4.4099339466906|-4.4099339466906|-4.4099339466906|-4.4099339466906|-4.4099339466906|-4.4099339466906|-4.4377417127259|-4.4377417127259|-4.4377417127259|-4.6114019199618|-4.7415578016979|-4.8411751068679|-4.8465009433278|-4.8465009433278|-4.8465009433278|-4.8465009433278|-4.8465009433278|-4.8465009433278|-4.8465009433278|-4.8465009433278|-4.9212458379013|-5.0697175669386|-5.2830195612062||-5.5333551506586|-5.6170612816885|-5.7174282047317|-5.7174282047317|-5.7174282047317|-5.7174282047317|-5.7174282047317|-5.7174282047317|-5.7174282047317||-5.7174282047317|-5.7538091576944|-5.8427933760098|-5.9637956286234||-5.9637956286234|-5.9637956286234|-6.0137505956007|-6.2074141475411|-6.2074141475411|-6.2074141475411
00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH||39.742236516865||39.353871200033|39.353871200033|39.353871200033|39.353871200033|39.353871200033|38.861525056039|38.060131662001|38.060131662001|38.060131662001|38.060131662001|38.060131662001|38.060131662001|37.810705203601|35.616547923164|-39.208698327244|-39.208698327244|-39.208698327244|-39.208698327244|-39.440777097477|-39.63919585097|-40.038820842021|-40.038820842021|-40.113136930723|-40.190150865205|-40.462390935297|-41.03822282826|-41.03822282826|-41.03822282826|-41.03822282826|-41.03822282826|-41.43485617975|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|37.260489034794|36.779430972362|35.582076733525|35.582076733525|34.710083106287|34.699259761448|34.272667123795|34.272667123795|33.59779866772|33.59779866772|32.853109927498|32.432899894011|32.149332511968|31.588702613057|31.442127989145|31.442127989145|31.442127989145|31.442127989145||31.442127989145|31.442127989145|31.442127989145|31.442127989145|31.442127989145|31.442127989145|31.099920059146|30.609020631514|-35.125979948354|-35.125979948354|-35.125979948354|-35.125979948354|-35.125979948354|-35.125979948354|-35.125979948354|-35.656039185338|-36.135966136514|-36.556895799678|-36.556895799678|-36.556895799678|-38.028772852202|-40.417772507988|-40.417772507988|-40.417772507988|-40.508351951746|-40.508351951746|-40.508351951746|-40.728924312692|-40.728924312692|-40.728924312692|-40.728924312692|-40.728924312692|-40.728924312692|-40.728924312692|-40.728924312692|-40.728924312692|-40.728924312692|-40.728924312692|-41.622742059608|-41.63678148653|-41.63678148653||-41.63678148653|-41.63678148653|-42.031312289788|-42.224707186165|-42.224707186165|-42.344675871998|-44.02852826347|38.849121278996|38.849121278996|38.849121278996||37.739633130227|35.83514822765|-40.532717791562|-40.532717791562|-40.532717791562|-40.532717791562|-40.532717791562|-40.532717791562|-40.532717791562|-40.532717791562|-40.532717791562|-40.532717791562|-41.020798461707|-41.35366478791|-42.233515218785|-42.664460133502||40.565998438653|40.565998438653|40.565998438653|40.565998438653|40.565998438653|40.565998438653|40.565998438653|40.234997832837|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-45.565103216894|-46.489619155326|-46.489619155326|-46.489619155326|-47.120131911611|-47.585145780086|-49.72786842354|-49.72786842354|-49.72786842354|43.770640227193|43.770640227193|43.770640227193|43.770640227193|43.770640227193|43.770640227193|43.770640227193|43.770640227193|43.770640227193|43.770640227193||43.770640227193|43.770640227193|43.770640227193|42.63955559774|42.63955559774|42.338995881034|40.071107806048|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877|40.008689011877||40.008689011877|40.008689011877|39.564570058056|39.564570058056|39.564570058056|39.564570058056|39.179772708889|38.086713100005|37.858571874354|37.372807250259|36.757030206519|36.189831360647|36.189831360647|36.189831360647|35.068575115319|35.068575115319|35.068575115319|35.068575115319|34.43841597252|34.129907043034|33.561059535934|33.300531984914|-36.482630052002|-36.482630052002||-36.482630052002|-36.482630052002|-36.482630052002|-36.482630052002|-36.482630052002|-36.482630052002|-36.482630052002|-36.482630052002|-37.636511579523||-38.895289491028|-39.185552794972|-39.185552794972|-39.185552794972||-39.185552794972|-39.185552794972|-39.185552794972|35.156662347545|35.156662347545|35.156662347545
00578|1096127|/equities/elastic|R1000GROWTH||102.21123745877||102.21123745877|102.21123745877|102.21123745877|102.00528773156|85.458605224191|84.37991561916|84.37991561916|84.37991561916|84.37991561916|84.37991561916|84.37991561916|83.492002275548|82.209659765122|79.904576522771|79.904576522771|78.687583109475|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.167112826392|-83.275682766222|-83.554093607027|-84.550660512799|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-85.624279917545|-87.356424266836|-89.046025522044|-92.103362250649|-93.943455564007||-96.395507029941|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-114.14393239208|-115.80603499091|-122.32587194085|-122.56824567185|-123.40707309893|-123.60820497594|-123.60820497594|-123.60820497594|-123.60820497594|110.62009574724|110.62009574724|110.62009574724|110.62009574724|110.62009574724|110.62009574724|110.62009574724|110.62009574724|106.84010348665|105.71720320336|105.71720320336|105.71720320336|105.71720320336||104.99522618842|104.10747813728|103.52765400648|103.52765400648|101.58845023203|101.58845023203|101.58845023203|101.58845023203|101.58845023203|101.58845023203||101.58845023203|101.58845023203|101.58845023203|101.58845023203|101.58845023203|98.512719038327|98.169409432037|98.169409432037|96.74656705285|-108.26350142018|-108.26350142018|-108.26350142018|-108.26350142018|-108.26350142018|-110.54888922921|-111.7912632332||101.18681669415|101.18681669415|101.18681669415|101.18681669415|101.15609730814|101.08840190822|101.08840190822|101.08840190822|99.986002730599|98.101669734574|97.53367013892|97.53367013892|97.53367013892|97.53367013892|97.53367013892|97.53367013892|97.53367013892|97.53367013892|97.53367013892|97.53367013892|97.53367013892|94.888788976302|94.888788976302|92.068331843949|-102.37995163518|-102.37995163518|-102.37995163518|-102.72827844175|-102.94198067489|-104.35664402448|-106.13216429531|-106.13216429531|-106.13216429531|-106.81026608045|-106.81026608045|-107.34668219416|-107.59803266692|-107.59803266692|-107.94725916306|-110.56460651896||-110.56460651896|-110.56460651896|-112.69122955028|-113.65641691093|-114.24613139113|-114.24613139113|-114.24613139113|-114.24613139113|-115.29403672704|-116.29781834824|-119.71368447656|-121.0610885433|-121.0610885433|-121.0610885433|-125.1630083018|-125.1630083018|-127.19075086742|-127.19075086742|-133.45666968193|-135.75352188577|117.92386355412|117.5137132599|117.5137132599|117.01125104668|117.01125104668|117.01125104668|117.01125104668|117.01125104668||117.01125104668|117.01125104668|116.75293158165|116.75293158165|116.75293158165|116.75293158165|113.06131107135|110.98695979432|110.30898938742|110.30898938742|110.16219110932|110.16219110932|110.16219110932|110.16219110932|110.16219110932|110.16219110932|110.16219110932|110.16219110932|110.16219110932|110.16219110932|107.19187641636|105.23597993338|101.66009471402|101.66009471402||-114.93343795182|-114.93343795182|-114.93343795182|-114.93343795182|-114.93343795182|-114.93343795182|-115.50065001781|104.31014273924|104.31014273924||104.31014273924|104.31014273924|104.31014273924|104.31014273924||104.31014273924|104.31014273924|104.31014273924|104.31014273924|104.31014273924|104.31014273924
00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE||159.80834506771||159.80834506771|159.80834506771|159.80834506771|157.42044909562|157.42044909562|157.42044909562|-143.72778127854|-143.72778127854|-143.72778127854|-143.72778127854|-143.72778127854|-143.72778127854|-143.72778127854|-143.72778127854|-143.72778127854|-143.72778127854|-145.38564552459|-145.38564552459|-145.38564552459|-145.38564552459|-145.38564552459|-145.38564552459|-149.49016257561|-150.77573555086|-151.96248380976|-152.33396278582|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|139.67699356249|138.59833018174|138.58122996035|138.58122996035|138.58122996035|135.15146942937|135.15146942937|135.15146942937|133.61441464781|132.24323744641|-146.38563552619|-146.38563552619|-146.38563552619|-146.38563552619|-146.38563552619|-146.38563552619|-146.38563552619|-147.49515126283|-147.68794561023|-149.76132208102||-151.01202738278|-153.11175444647|-153.11175444647|-153.11175444647|-153.11175444647|-153.11175444647|-153.11175444647|-156.80587573332|-156.80587573332|-156.80587573332|-156.80587573332|-156.80587573332|-156.80587573332|-156.80587573332|-156.80587573332|-156.80587573332|-156.80587573332|-156.80587573332|-156.80587573332|-156.80587573332|-160.63019005769|143.01761809277|143.01761809277|143.01761809277|143.01761809277|143.01761809277|143.01761809277|143.01761809277|143.01761809277|143.01761809277|143.01761809277|143.01761809277|143.01761809277|143.01761809277|140.91634433563|140.91634433563|-156.94693318665|-156.94693318665|-156.94693318665|-156.94693318665|-156.94693318665||-156.94693318665|-156.94693318665|-160.5538137363|-162.15618450627|141.46185428659|141.46185428659|141.46185428659|141.46185428659|141.46185428659|141.46185428659||141.46185428659|141.46185428659|141.46185428659|141.46185428659|-158.94134354887|-158.94134354887|-158.94134354887|-158.94134354887|-158.94134354887|-158.94134354887|-158.94134354887|-158.94134354887|-158.94134354887|-158.94134354887|-158.94134354887|-162.06359961279||-162.06359961279|-162.06359961279|-162.80036809361|147.6567536233|147.6567536233|147.6567536233|147.6567536233|147.6567536233|146.53695009794|146.43175441519|146.16750941559|143.32167387323|141.99451280038|141.99451280038|141.99451280038|139.05946080332|-151.49632950241|-151.49632950241|-151.49632950241|-151.49632950241|-151.49632950241|-151.49632950241|-151.49632950241|-151.49632950241|-151.49632950241|-151.49632950241|-154.53092278832|-155.01536523994|-155.01536523994|-157.225633435|-157.225633435|-159.4681975097|-160.50356109611|146.68434522271|146.68434522271|146.68434522271|146.68434522271|146.68434522271|146.68434522271|146.68434522271||146.29440474642|143.59392224564|143.3495288103|143.3495288103|143.09416148057|138.80573470715|133.87012532158|131.23263436339|129.28071213852|128.96027855974|128.96027855974|124.54392099493|113.45452106986|113.45452106986|113.45452106986|113.45452106986|111.54641160472|110.72434838066|110.6077426567|109.53694191402|108.39549213456|107.79165941926|107.72725621034|105.4783407932|103.92565353771|103.0604510668|103.0604510668|103.0604510668||103.0604510668|103.0604510668|103.0604510668|103.0604510668|103.0604510668|100.80897388228|96.946632170765|-105.34979476149|-105.34979476149|-105.34979476149|-105.34979476149|-105.34979476149|-106.18560790149|98.132371022161|98.132371022161|98.132371022161|98.076049512874|98.076049512874|98.076049512874|96.928383820863|95.994487613331|95.994487613331|94.905248319816|94.905248319816||94.905248319816|94.905248319816|94.905248319816|94.905248319816|94.905248319816|94.905248319816|94.905248319816|94.905248319816|94.905248319816||94.905248319816|94.895750519316|94.895750519316|94.631947089876||94.170214495886|94.142186520087|94.104379285727|94.104379285727|94.104379285727|94.104379285727
00580|101892|/equities/zendesk-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH||-159.95419202764||-159.95419202764|-159.95419202764|-159.95419202764|-159.95419202764|-159.95419202764|-159.95419202764|-159.95419202764|-164.04009041211|-170.48709132298|-181.11293312823|-191.22338650374|175.00970611412|175.00970611412|175.00970611412|175.00970611412|175.00970611412|175.00970611412|175.00970611412|175.00970611412|175.00970611412|175.00970611412|175.00970611412|173.36162058334|172.34624678803|157.53805507236|156.61760689827|156.61760689827|156.61760689827|156.61760689827|156.61760689827|156.16469549705|155.65410078421|154.49433121537|154.49433121537|154.49433121537|154.49433121537|154.49433121537|154.49433121537|154.49433121537|154.49433121537|154.49433121537|154.49433121537|154.38699579078|153.23319339574|152.09873729084|151.90666024258|151.61739155507|150.86377246354|149.48211714227|149.48211714227|149.48211714227|149.48211714227|149.48211714227|149.28436341274|149.28436341274|149.28436341274|149.28436341274|149.28436341274|149.28436341274|149.28436341274|149.28436341274|149.28436341274||149.28436341274|148.31707154367|146.83952756561|146.1926820268|146.1926820268|145.31410063524|145.08621977457|142.78468745161|-152.33958428306|-152.33958428306|-152.33958428306|-152.33958428306|-152.33958428306|-152.33958428306|-152.33958428306|-152.33958428306|-152.33958428306|-152.33958428306|-152.33958428306|-152.33958428306|-152.33958428306|-152.33958428306|-152.33958428306|-152.33958428306|-152.33958428306|-152.33958428306|152.13107852814|152.13107852814|152.13107852814|152.13107852814|152.13107852814|152.13107852814|152.13107852814|152.13107852814|151.42957545942|151.42957545942|-157.59899288301|-157.59899288301|-157.59899288301|-157.59899288301|-157.59899288301||-157.59899288301|-157.59899288301|-157.59899288301|-157.59899288301|-157.59899288301|-157.59899288301|-157.59899288301|-157.59899288301|-157.59899288301|-157.59899288301||-157.59899288301|-157.59899288301|-157.59899288301|-158.64693192513|-159.27133829838|-159.27133829838|-159.29921882363|-159.29921882363|-159.29921882363|-159.29921882363|-159.29921882363|-159.29921882363|150.99830489662|150.99830489662|150.99830489662|150.99830489662||150.99830489662|146.84613792559|146.84613792559|146.84613792559|146.84613792559|146.84613792559|146.84613792559|146.84613792559|146.84613792559|146.84613792559|146.84613792559|144.48756146197|144.48756146197|144.48756146197|141.81006500196|-147.69960804766|-147.69960804766|-147.69960804766|-147.69960804766|-147.69960804766|-147.69960804766|-147.69960804766|-147.69960804766|-147.69960804766|-147.69960804766|-147.69960804766|-147.69960804766|-148.32011774718|-149.59981407536|-149.59981407536|-149.59981407536|-149.59981407536|-149.59981407536|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268||143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|143.24678486268|142.73379700763|142.73379700763|141.25762405779|141.25762405779|141.25762405779|141.25762405779|141.25762405779|140.93914880119|139.13806416549|138.63616734336|138.63616734336||138.63616734336|138.63616734336|138.63616734336|138.63616734336|138.63616734336|136.89785364811|136.39350172667|136.39350172667|136.39350172667|136.39350172667|136.39350172667|136.39350172667|136.39350172667|136.39350172667|136.39350172667|135.89500052828|123.32215343751|123.32215343751|123.1073913181|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906||123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906||123.02903239906|123.02903239906|123.02903239906|123.02903239906||123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906
00582|31033|/equities/five-below-inc|R1000GROWTH||-94.572653553662||-94.572653553662|-94.572653553662|-94.572653553662|-94.572653553662|-94.572653553662|-94.572653553662|-96.796649594297|-96.796649594297|-96.796649594297|-96.796649594297|-96.796649594297|-96.796649594297|-98.303386706532|-98.303386706532|-98.303386706532|-98.303386706532|-98.725395238387|-98.725395238387|-98.725395238387|-98.725395238387|-98.725395238387|-98.725395238387|-98.725395238387|-98.725395238387|-98.725395238387|-98.780442171613|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-99.981884143195|-100.40292797866|-101.38936594661|-102.37485142478|88.937646282766|88.937646282766|88.937646282766|88.937646282766|88.937646282766|88.937646282766|88.937646282766|88.937646282766|88.71794106017|86.754939360204|84.435761022107|78.633902390286|75.178502011613|-84.647886312246|-84.647886312246|-84.647886312246|-84.647886312246|-84.647886312246|74.966710493191||74.966710493191|74.966710493191|74.966710493191|74.966710493191|74.966710493191|73.602736814402|71.832483670869|71.510959198915|68.505934347535|68.446033281116|65.904485272067|-76.870300114213|-76.870300114213|-76.870300114213|-77.282589774144|-77.282589774144|-77.356762838377|-77.543628427733|-78.005700982664|-78.704015428329|-81.073638154958|-84.114701387451|-84.114701387451|-84.114701387451|-84.664757963867|-84.714170293511|-86.736858611307|-89.148173284753|-91.709802267131|-91.709802267131|-91.709802267131|-91.709802267131|-100.31533985356|-111.83926624964|-112.11418411147|-112.8872939201|-112.8872939201|-112.8872939201|-114.6269916|-117.86110172692|-119.88900566568||-120.04924868936|-120.04924868936|-121.31222554704|-123.13580514613|-124.0258738379|-124.64801776192|-127.46224283931|-128.2359233844|-128.2359233844|-128.2359233844||-130.11825137533|-130.39379816189|-130.39379816189|-130.91689649442|-130.91689649442|-130.91689649442|-130.91689649442|-130.91689649442|-130.91689649442|-141.93380646144|-141.93380646144|-141.93380646144|-141.93380646144|-141.93380646144|-141.93380646144|-141.93380646144||-141.93380646144|-141.93380646144|-141.93380646144|-144.89715220569|-147.25628775622|-150.78091048163|-153.50555618868|-153.50555618868|-153.50555618868|-153.50555618868|-153.50555618868|-154.69505107255|-155.67673012781|-155.83019092878|-155.83019092878|-155.83019092878|-155.83019092878|-156.2996613008|-159.35573837296|-161.94248826787|-162.02797452245|-162.02797452245|-162.02797452245|-162.46441884872|-164.18796121674|-165.92162282817|-168.30869462057|-168.30869462057|-168.30869462057|-173.42708860022|-176.25684050057|-176.25684050057|-176.25684050057|-177.31649100487|-179.92527609075|-182.72696675421|-184.70079876715|-188.08617228197|-195.06519295029|-197.04393140947||-197.04393140947|-197.04393140947|-197.04393140947|-197.04393140947|-197.8143740989|-205.56485868573|195.38796766999|195.38796766999|195.38796766999|195.38796766999|195.38796766999|195.38796766999|195.38796766999|195.38796766999|195.38796766999|195.38796766999|194.09108054641|192.34475461646|189.96392802843|188.91824488782|186.40593007345|186.40593007345|185.2510517255|181.85227755876|180.22248606519|-193.2943148309|-193.2943148309|-193.2943148309||-193.2943148309|-193.2943148309|-193.2943148309|-193.2943148309|-193.2943148309|-193.2943148309|-193.2943148309|-193.2943148309|-193.2943148309|-193.2943148309|-194.9343422173|-194.9343422173|-195.83371737252|-198.90412566673|-200.62062783721|-200.62062783721|-200.62062783721|-200.62062783721|-200.62062783721|-200.62062783721|-202.05792348123|-203.79612529459|-203.79612529459|-203.79612529459||-206.03404230765|-206.03404230765|-208.28782054773|-208.46035948716|-210.94233736421|199.17164126383|199.17164126383|199.17164126383|199.17164126383||199.17164126383|199.17164126383|196.13793236399|190.7304778274||187.29891897958|187.29891897958|187.29891897958|187.29891897958|187.29891897958|187.29891897958
00583|958827|/equities/novocure-ltd|R1000GROWTH||16.718667431675||15.562540606219|-18.949607634705|-18.949607634705|-18.949607634705|-18.949607634705|-18.949607634705|-18.949607634705|-18.949607634705|-19.318020540982|-19.318020540982|-19.318020540982|-19.318020540982|-19.318020540982|-19.318020540982|-19.318020540982|-19.318020540982|-19.318020540982|-19.318020540982|-19.318020540982|-19.4888439102|15.609691155284|15.609691155284|15.609691155284|15.609691155284|15.609691155284|15.609691155284|15.609691155284|15.609691155284|15.609691155284|15.609691155284|15.609691155284|14.386545088919|-17.05415846957|-17.05415846957|-17.05415846957|-17.094362760929|-17.094362760929|-17.332830986875|-17.637100468629|-17.769000806801|-17.864445415535|-17.864445415535|-18.42601120847|-18.640523729253|-18.85252635736|-19.314196880865|-19.641051513407|-20.126168496579|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.284920411962|-20.343929918675||-20.343929918675|-20.343929918675|-20.343929918675|-20.343929918675|-20.343929918675|-20.343929918675|-20.343929918675|-20.828044847282|-20.981783711945|-21.298754485872|-21.298754485872|-21.298754485872|-21.298754485872|-21.729839095834|-21.93815407197|-22.832393375153|19.119517695751|19.119517695751|19.119517695751|19.119517695751|19.119517695751|19.119517695751|19.119517695751|18.318631476656|16.206209465126|16.206209465126|16.206209465126|16.206209465126|16.206209465126|16.025306077657|16.025306077657|16.025306077657|16.025306077657|15.878117821677|-19.111887466411|-19.111887466411|-19.111887466411|-19.111887466411|-19.111887466411|-19.111887466411|-19.30154038745||-19.642545396286|-19.905605826331|-20.102340205459|-20.218710775671|-20.644400247266|-20.903500698596|-21.352222917907|-22.047192253926|-22.493825133486|-22.904806331179||-23.138950457596|-23.809945440318|19.484857344053|19.484857344053|19.484857344053|19.484857344053|19.484857344053|19.484857344053|19.484857344053|19.484857344053|19.484857344053|19.484857344053|19.484857344053|19.484857344053|19.484857344053|19.484857344053||19.484857344053|19.484857344053|19.484857344053|19.484857344053|19.484857344053|18.502146587793|18.011497879496|17.425829993874|16.253145336211|14.582888204853|13.844343060697|13.508713848552|13.205418936952|13.205418936952|12.753798450082|12.335887075629|10.921727437126|-14.166701534184|-14.166701534184|-14.166701534184|-14.166701534184|-14.166701534184|-14.166701534184|-14.166701534184|-14.166701534184|-14.410224361323|-14.585527282184|-14.746697060737|12.376574955998|12.376574955998|12.376574955998|12.376574955998|12.376574955998|12.376574955998|12.376574955998|12.376574955998|12.376574955998|12.376574955998|12.376574955998|12.376574955998||12.17786111944|-15.562652044911|-15.562652044911|-15.581074694151|-15.865460955825|-15.971248682299|-15.971248682299|-16.203053854085|-16.65700403648|-16.997049135162|14.427562831649|14.427562831649|14.427562831649|14.427562831649|14.427562831649|14.362291043344|13.841435107195|13.433816866304|13.23666134862|13.23666134862|13.23666134862|13.23666134862|13.23666134862|13.23666134862|13.23666134862|13.23666134862|13.23666134862|13.23666134862||13.23666134862|12.839227655228|12.839227655228|12.839227655228|12.839227655228|12.193980776266|12.020511877753|11.951124416697|11.337920217316|11.337920217316|11.337920217316|11.337920217316|11.337920217316|11.337920217316|11.337920217316|-15.007335210106|-15.007335210106|-15.007335210106|-15.007335210106|-15.007335210106|-15.007335210106|-15.007335210106|-15.007335210106|-15.733150455975||13.236583590013|13.236583590013|13.236583590013|13.236583590013|13.236583590013|13.236583590013|13.236583590013|13.236583590013|13.236583590013||13.236583590013|13.236583590013|12.241760014938|11.642734151221||11.642734151221|11.642734151221|11.642734151221|11.642734151221|11.583334988005|11.583334988005
00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE||-9519.3984505991||-9519.3984505991|-9519.3984505991|-9519.3984505991|-9519.3984505991|-9519.3984505991|-9519.3984505991|-9519.3984505991|-9578.5638166379|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9683.8241045819|-9956.3209451951|-9981.1927482771|9334.8344477345|9334.8344477345|9334.8344477345|9334.8344477345|9334.8344477345|9271.4237551603|9271.4237551603|9267.4041615496|9240.135702021|9240.135702021|9240.135702021|9240.135702021|9240.135702021|9240.135702021|9240.135702021|9240.135702021|9240.135702021|9240.135702021|9183.3968737733|9124.8435858766|9093.2997952268|9093.2997952268|9093.2997952268|9063.5408271608|9063.5408271608|9063.5408271608|8950.3890592585|8902.0554977004|8829.0758242678|8751.7832509226|8625.9410601684|8625.9410601684|8625.9410601684|8625.9410601684|8625.9410601684|8625.9410601684|8625.9410601684|8625.9410601684||8625.9410601684|8625.9410601684|8625.9410601684|8625.9410601684|8625.9410601684|8551.6993767496|8405.8835848433|8366.3545365446|8297.0642311433|8236.4625354717|8094.0057902811|8025.1692423438|8025.1692423438|8025.1692423438|8025.1692423438|8025.1692423438|8025.1692423438|8025.1692423438|8025.1692423438|8025.1692423438|8025.1692423438|8025.1692423438|8025.1692423438|7998.7279776042|7919.4874121817|7892.2452946609|7892.2452946609|7892.2452946609|7892.2452946609|7892.2452946609|7892.2452946609|7892.2452946609|7807.2341381649|7763.659676086|7645.8169979891|7645.8169979891|7466.9476789723|7258.1096372348|7258.1096372348|7258.1096372348|7258.1096372348||7258.1096372348|7258.1096372348|7258.1096372348|7258.1096372348|7258.1096372348|7258.1096372348|7258.1096372348|7258.1096372348|-7738.5978391084|-7738.5978391084||-7738.5978391084|-7738.5978391084|-7738.5978391084|-7738.5978391084|-7738.5978391084|-7738.5978391084|-7738.5978391084|-7738.5978391084|-7738.5978391084|-7738.5978391084|-7738.5978391084|-7738.5978391084|-7738.5978391084|-7738.5978391084|-7738.5978391084|-7862.4970564746||-7866.3578405273|-7891.9127915581|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-7988.3157682891|-8012.4335174672|-8012.4335174672|-8147.1420050851|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372|7607.1992706372||7607.1992706372|7549.1294695153|7549.1294695153|7549.1294695153|7549.1294695153|7549.1294695153|7387.1501484198|7349.2145065853|7349.2145065853|7349.2145065853|7349.2145065853|7349.2145065853|7334.41033675|7334.41033675|7334.41033675|7334.41033675|7307.0658822446|7307.0658822446|7307.0658822446|7239.0407032678|7239.0407032678|7179.5143000046|7179.5143000046|7179.5143000046|7126.0102465329|7043.5273043715|7043.5273043715|7043.5273043715||7043.5273043715|7043.5273043715|7043.5273043715|7043.5273043715|7043.5273043715|6975.8310784101|6975.8310784101|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7496.1388572369|6963.0940509064|6867.7999827467|6867.7999827467|6867.7999827467|6867.7999827467||6867.7999827467|6821.0157143367|6711.0993288637|6698.4105313713|6698.4105313713|6698.4105313713|6698.4105313713|6698.4105313713|6698.4105313713||6698.4105313713|6698.4105313713|6698.4105313713|6665.2614845097||6604.8214085698|6530.3903937536|6530.3903937536|6530.3903937536|6521.2594258822|6521.2594258822
00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH||65.997439499197||65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|65.997439499197|59.508266788387|45.769188728226|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|45.001609377761|42.542900885365|36.685999381566|35.394442121214|35.195441925996|33.935367492033|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-42.184074516931|-43.755589930922|-44.167133402725|35.484676631516|35.484676631516|35.484676631516||35.484676631516|35.484676631516|34.43790106546|34.43790106546|34.06767034278|32.574582097107|31.530114276734|30.560126948717|30.434583531887|29.756354291207|28.610156302926|28.610156302926|28.610156302926|27.519618622988|26.741380970824|26.741380970824|25.768756752928|24.716398112995|-29.055867715846|-29.055867715846|-29.974852080886|-31.000210952048|-31.000210952048|-31.000210952048|-31.000210952048|-31.000210952048|-31.000210952048|-31.855601839759|26.467183870886|26.467183870886|26.467183870886|26.467183870886|26.467183870886|26.110249619588|25.120555459244|23.470561198375|22.837512312091|-25.482429655636|-25.482429655636|-25.482429655636|-25.482429655636||-25.482429655636|-25.482429655636|-25.482429655636|-25.482429655636|-25.482429655636|-25.482429655636|-25.482429655636|-25.482429655636|-25.482429655636|-26.396310974321||-26.795901697169|-26.899890494888|-27.44821047843|-27.711314566396|-27.711314566396|-27.711314566396|-27.711314566396|-27.711314566396|-27.711314566396|-27.711314566396|-27.711314566396|-27.711314566396|-27.711314566396|-27.711314566396|-27.711314566396|-28.041238130753||-28.252998790945|-28.867153655385|23.160865114925|23.160865114925|23.160865114925|23.160865114925|23.160865114925|23.160865114925|23.160865114925|21.549295530052|21.317575833942|21.317575833942|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-25.932329468501|-26.222587484533|-26.60427676723|-26.60427676723|-26.60427676723|-27.654085705519|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252||-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-28.304294816252|-29.084104899562|-30.151960546451|-30.151960546451|-30.151960546451|-30.151960546451|-30.151960546451|-30.151960546451|-30.151960546451|-31.175002560419|-31.175002560419|-31.175002560419|-31.175002560419|-31.175002560419|-31.175002560419|-31.175002560419|-32.006763018284|-32.291669568655|-33.669355296689||-35.311617320994|-36.051685167925|-36.940761276502|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-38.54930901351|-39.390899391333||-42.181555239536|-42.792837849566|-43.397123473348|-43.397123473348|-43.397123473348|-43.397123473348|-44.699070764319|-46.375365602457|37.474354251925||37.474354251925|37.474354251925|37.474354251925|37.474354251925||37.474354251925|37.474354251925|37.474354251925|37.474354251925|35.265988121103|34.932230165348
00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH||350.63231052314||347.83645294943|345.24414440191|345.24414440191|322.39642075473|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|-350.86711386065|319.32514456809|319.32514456809|319.32514456809|319.32514456809|319.32514456809|319.32514456809|319.32514456809|313.96543332272|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|310.67821446877|307.45135436037|305.13875256621|304.65643460047|295.40827542485|295.40827542485|295.32641835942|272.59268957525|-277.75295617576|-277.75295617576|-277.75295617576|-284.22884429821|-284.33859908969|-284.33859908969|-284.33859908969|-285.75621422563||-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-291.50673727036|-292.03174785467|-292.03174785467|-292.03174785467|-292.03174785467|-292.03174785467|-294.564137911|-294.564137911|-294.564137911|-294.564137911|-294.564137911|-294.564137911|-294.564137911|-294.564137911|254.81318921457|254.81318921457|254.81318921457|254.81318921457|254.81318921457|250.1102323467|240.62585123459|240.62585123459|228.97902147946|-256.609372518|-256.609372518|-256.609372518|-256.609372518||-256.609372518|-256.609372518|-256.609372518|-256.609372518|-256.609372518|-256.609372518|-258.46679750807|-258.88437401079|-258.88437401079|-260.33930605013||-271.09033815683|-275.12043256033|-281.76768439863|-285.98343797392|-285.98343797392|-285.98343797392|-285.98343797392|-285.98343797392|-285.98343797392|-285.98343797392|-285.98343797392|-285.98343797392|-285.98343797392|-285.98343797392|-285.98343797392|-287.51222311805||-287.51222311805|-287.51222311805|-304.33969208213|263.39377283027|263.39377283027|263.39377283027|263.39377283027|263.39377283027|262.12717741422|262.12717741422|257.26158140425|252.36871166499|249.75625455271|249.75625455271|245.20806542911|-276.20025124047|-276.20025124047|-276.20025124047|-276.20025124047|-276.20025124047|-276.20025124047|-276.20025124047|-279.40041893006|-279.40041893006|-279.40041893006|-280.80657543607|-285.46952358294|-287.00571861321|-288.80506769876|-301.03818794599|-305.40020642138|-311.91300503255|-316.99833336407|-322.24592977167|-322.24592977167|-327.84374073479|-343.49638354485|296.62187577874|296.62187577874|296.62187577874||295.60709043775|272.03403126445|272.03403126445|272.03403126445|272.03403126445|272.03403126445|272.03403126445|272.03403126445|272.03403126445|272.03403126445|272.03403126445|272.03403126445|257.82173619498|254.5768764783|-279.30577913949|-279.30577913949|-279.30577913949|-279.30577913949|-279.30577913949|-279.30577913949|-279.30577913949|-279.30577913949|-279.30577913949|-279.30577913949|-279.30577913949|-279.30577913949|-279.30577913949|-279.30577913949||-279.30577913949|-279.30577913949|-279.30577913949|-279.30577913949|-279.30577913949|-279.30577913949|-279.30577913949|-279.30577913949|-279.30577913949|-279.30577913949|-282.44864640445|-285.47010109392|-285.96311742547|-285.96311742547|-285.96311742547|-285.96311742547|-285.96311742547|-285.96311742547|-285.96311742547|-285.96311742547|-285.96311742547|-285.96311742547|-285.96311742547|-295.26763260898||-301.15446629861|-301.15446629861|-301.15446629861|-301.15446629861|-301.15446629861|-301.15446629861|-301.15446629861|268.34414267448|268.34414267448||268.34414267448|268.34414267448|268.34414267448|268.34414267448||268.34414267448|268.34414267448|266.8967290974|264.93581200709|264.08045310874|264.08045310874
00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE||160.52577973855||160.52577973855|160.52577973855|160.52577973855|155.65641871042|150.76601844967|147.49074020586|146.41014500309|146.41014500309|146.41014500309|146.41014500309|146.41014500309|146.41014500309|146.41014500309|146.41014500309|146.41014500309|146.41014500309|138.37127707456|134.41197568018|132.40053199219|131.66091599685|131.66091599685|131.66091599685|131.66091599685|131.66091599685|131.66091599685|131.66091599685|131.66091599685|131.66091599685|131.66091599685|131.66091599685|131.66091599685|131.57163053334|129.68367222482|129.24766715581|129.24766715581|127.16407122672|124.76146735152|123.81454919303|123.81454919303|123.81454919303|123.81454919303|121.4014451076|121.22205154087|121.22205154087|121.22205154087|119.18784026731|112.48871103513|110.17578703814|106.44004066181|-120.37080714688|-120.37080714688|-120.37080714688|-120.37080714688|-120.37080714688|-120.37080714688|-120.37080714688|-120.37080714688|-120.37080714688|-123.04256171634|-123.15562353587|-123.75457923121|-124.99842163927||115.56418865585|115.56418865585|115.56418865585|115.56418865585|115.56418865585|115.56418865585|115.56418865585|115.56418865585|115.56418865585|115.56418865585|115.56418865585|115.56418865585|115.56418865585|115.56418865585|114.26634188522|114.26634188522|110.4770419954|107.58504993372|-116.59114022985|-116.59114022985|-118.15459808525|-119.04092204934|-119.04092204934|-120.07074428009|-120.28857640978|-120.28857640978|-120.28857640978|-120.28857640978|-120.28857640978|-120.28857640978|-120.28857640978|-120.28857640978|-120.28857640978|-120.28857640978|-120.28857640978|-120.28857640978|-120.28857640978|-120.28857640978|-123.4845240884|-128.68946915787|-128.88024776425||-129.00166265662|-130.47901643311|-135.86812711861|122.33956786699|122.33956786699|122.33956786699|122.33956786699|122.33956786699|122.33956786699|122.33956786699||122.33956786699|122.33956786699|119.29563343864|117.34792553431|116.51346775044|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745||-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-131.36679529745|-132.65449263871|-136.76832630701|-138.22378513051|-138.22378513051|-138.22378513051|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274|131.41447194274||131.41447194274|130.87066400764|130.87066400764|130.87066400764|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978||125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|125.04894834978|124.60216068317|124.60216068317|123.24350997132|121.14918042467|120.84546811102|119.28095806967|119.28095806967|117.66244884639|117.66244884639|114.53799603945|113.58428928953|113.58428928953|113.58428928953|113.58428928953|110.06392937348|109.31991959331|108.7373459321|-122.05100977502||-122.05100977502|-122.05100977502|-122.05100977502|-122.05100977502|-122.05100977502|-122.05100977502|-122.05100977502|-122.65145042329|109.50041601171||109.50041601171|109.50041601171|109.50041601171|109.50041601171||106.52823577446|105.09582069761|103.84642080076|103.44687582395|103.13819680105|102.11394407585
00588|6509|/equities/taser-intl|R1000GROWTH||590.98300754994||574.79639659954|574.77405575406|574.77405575406|574.77405575406|567.67728200104|552.03531021721|552.03531021721|549.26508040926|549.26508040926|549.26508040926|549.26508040926|547.96962878759|547.96962878759|510.7573715587|440.66253496756|430.25090182214|-451.94714165381|-451.94714165381|-451.94714165381|-455.09460068468|424.05958076212|424.05958076212|424.05958076212|424.05958076212|424.05958076212|424.05958076212|424.05958076212|415.58453512957|413.14821825271|413.14821825271|413.14821825271|413.14821825271|413.14821825271|406.68022548099|402.3519296794|401.2731860779|401.2731860779|396.81382959664|393.85479459035|385.18477576825|379.13447002407|375.75441025624|374.28767107735|371.62546721518|371.62546721518|369.80050861637|368.74021050125|368.74021050125|363.29355766144|359.43395139737|355.94633380089|354.38961400115|354.38961400115|350.46344406432|346.21792743002|346.21792743002|346.21792743002|346.21792743002|346.21792743002|346.21792743002|346.21792743002|346.21792743002||346.21792743002|346.21792743002|346.21792743002|346.21792743002|346.21792743002|346.21792743002|346.21792743002|344.96548617984|341.80462311269|341.05405477419|340.15229515383|335.65867640519|332.39259197473|330.11424703068|330.11424703068|322.62390125533|314.77821846295|307.22886700419|-312.65837797967|-312.65837797967|-317.10709396829|297.08679659493|297.08679659493|297.08679659493|297.08679659493|297.08679659493|297.08679659493|297.08679659493|297.08679659493|297.08679659493|297.08679659493|297.08679659493|297.08679659493|292.67975534474|282.51018993616|282.51018993616|282.51018993616|282.51018993616|282.51018993616|281.97355664836|278.12996048653||278.12996048653|278.12996048653|278.12996048653|278.12996048653|276.4974406474|276.4974406474|276.4974406474|276.4974406474|276.4974406474|276.4974406474||276.4974406474|276.33772703295|276.33772703295|276.33772703295|274.12523700005|-295.76359671199|-295.76359671199|-295.76359671199|-295.76359671199|-295.76359671199|-295.76359671199|-299.18615918792|-299.18615918792|-302.92967442049|-303.87420122273|-303.87420122273||-303.87420122273|-304.33992769593|-307.5417090773|-310.05326412777|-312.07458360229|-312.07458360229|-314.22398225504|-318.62751206888|-318.62751206888|-325.81361950253|-330.64964409244|303.95660684956|303.95660684956|303.95660684956|303.95660684956|297.65451026904|-318.17229577381|-318.17229577381|-318.17229577381|-318.17229577381|-318.17229577381|-318.17229577381|-318.17229577381|-318.17229577381|-318.17229577381|-320.31699584677|-325.2492440271|-325.2492440271|300.092506141|300.092506141|300.092506141|300.092506141|297.77525078813|297.77525078813|297.77525078813|297.77525078813|297.77525078813|297.77525078813|297.77525078813|297.77525078813||297.77525078813|297.77525078813|297.74470750005|295.50467852653|295.2743589032|295.2743589032|289.40496269181|289.40496269181|289.40496269181|289.40496269181|289.40496269181|289.40496269181|289.40496269181|289.40496269181|289.40496269181|289.40496269181|289.40496269181|289.40496269181|289.40496269181|277.60827017841|274.96420787238|267.50577506382|255.21999603239|255.21999603239|253.6355775697|253.6355775697|253.6355775697|253.6355775697||253.6355775697|253.6355775697|253.6355775697|253.6355775697|253.6355775697|253.6355775697|249.91028360338|247.68643097316|246.01570866787|246.01570866787|246.01570866787|246.01570866787|246.01570866787|246.01570866787|246.01570866787|246.01570866787|246.01570866787|246.01570866787|246.01570866787|246.01570866787|-257.95409776567|-257.95409776567|-257.95409776567|-257.95409776567||-257.95409776567|-257.95409776567|-257.95409776567|-257.95409776567|-257.95409776567|-257.95409776567|-261.09494868251|246.04946623224|246.04946623224||246.04946623224|246.04946623224|244.9394568379|243.90911268689||243.90911268689|241.77157939284|241.77157939284|241.77157939284|238.19653790095|237.74320319073
00589|17606|/equities/zillow|R1000GROWTH||77.317495103966||76.501938444918|75.983885596497|75.983885596497|74.384506674059|71.203539604885|68.865902312312|66.449551441522|66.449551441522|66.449551441522|66.449551441522|66.449551441522|66.449551441522|65.683389083381|63.010436366924|62.526316456141|-64.42444849064|-64.42444849064|-64.42444849064|-64.42444849064|-64.42444849064|-64.42444849064|-64.42444849064|-66.322540813575|-66.785600403823|-66.897291009193|-66.897291009193|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|59.857128801516|57.194583776451|56.567315290214|55.239518481097|52.217243333217|51.147835915487|51.147835915487|51.147835915487|51.147835915487|51.147835915487|51.147835915487|51.147835915487|51.147835915487||51.147835915487|51.147835915487|51.147835915487|51.147835915487|51.147835915487|49.075959640265|49.075959640265|49.075959640265|49.075959640265|48.303337580099|47.00081093681|47.00081093681|46.460346994269|45.799830976976|44.814256208753|44.097508026069|41.894729376839|-48.941965790804|-49.111628978578|-49.20403360562|-50.526703031377|-53.702170433288|-54.202419713348|-54.202419713348|-54.202419713348|-54.202419713348|-54.202419713348|-55.202576163974|48.276660210834|48.276660210834|48.276660210834|48.276660210834|48.276660210834|47.730456094991|45.722116184512|45.004797300011|44.411051281169|44.411051281169|44.411051281169|44.411051281169|44.411051281169||44.411051281169|44.411051281169|44.411051281169|44.411051281169|44.411051281169|44.411051281169|44.411051281169|44.411051281169|44.411051281169|44.000979220287||43.846477204596|43.846477204596|43.846477204596|43.846477204596|42.698865764709|39.286254468489|39.286254468489|-43.247049956928|-43.247049956928|-43.247049956928|-43.247049956928|-43.247049956928|-43.247049956928|-43.247049956928|-43.445611164979|-44.131512507257||-44.301123363505|-45.152359572528|40.021124916347|40.021124916347|40.021124916347|40.021124916347|40.021124916347|39.981861835356|39.777069045036|-44.434069798996|-44.434069798996|-44.434069798996|-44.434069798996|-44.434069798996|-44.434069798996|-44.434069798996|-44.434069798996|-46.411498887747|-46.411498887747|-46.411498887747|-46.411498887747|-46.411498887747|-46.411498887747|-46.411498887747|-46.411498887747|-46.633885974586|-47.2979293608|-48.154723223262|-48.154723223262|-49.435932221471|-50.281726694172|-51.086362256017|-51.73540304922|-52.476865987868|-52.476865987868|-52.476865987868|-53.100174974624|-53.100174974624|-53.606862252756|-55.573686450307||-55.573686450307|-55.573686450307|-55.573686450307|-55.573686450307|-55.573686450307|-55.573686450307|-55.573686450307|-55.573686450307|-55.573686450307|-59.085763977175|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747||52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.682130390747|52.084036251288|-56.69640954762|-56.69640954762|-56.69640954762|-56.69640954762|-56.69640954762|-56.69640954762|-56.69640954762|-56.69640954762|-57.558788445584||-58.624984945034|-58.624984945034|-59.523268366818|-59.523268366818|-59.523268366818|-59.523268366818|53.98810909665|53.98810909665|53.98810909665||53.98810909665|53.98810909665|53.98810909665|53.366388198141||53.176542781464|53.088129598423|51.895777339459|51.895777339459|50.008085695373|49.268986242201
00590|100183|/equities/five9-inc|R1000GROWTH||36.944318703591||36.944318703591|36.944318703591|36.944318703591|34.940911851188|34.940911851188|34.940911851188|34.940911851188|34.940911851188|34.940911851188|34.940911851188|34.940911851188|33.769902319666|33.505299220552|33.505299220552|28.725521972963|28.06002471534|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.005154331051|-31.114059350582|-31.342848256072|-31.342848256072|-31.342848256072|-31.342848256072|-31.342848256072|-31.342848256072|-31.342848256072|-31.342848256072|-31.342848256072|-31.836775941805|-32.816417344363|-33.98990793576|-34.260175073038|-34.985194669709|-36.139938975424||-37.537825443249|-37.537825443249|-37.537825443249|-38.330360467678|-39.011789595028|-39.441434104067|-39.70492554464|-40.121098750963|-40.121098750963|-40.121098750963|-40.121098750963|-40.121098750963|-40.121098750963|-40.817889154106|-41.235986749496|-41.52609808375|-45.608186957625|-45.608186957625|-45.608186957625|-45.990205602941|-46.467452611191|40.915275420188|40.915275420188|40.915275420188|40.915275420188|40.772175338993|40.772175338993|40.772175338993|40.772175338993|40.772175338993|40.772175338993|40.772175338993|40.772175338993|40.223896374448|-44.619561877289|-44.619561877289|-44.619561877289|-44.619561877289|-44.619561877289|-44.619561877289|-44.619561877289||-44.619561877289|-44.619561877289|-44.619561877289|-44.619561877289|-44.619561877289|-44.619561877289|-44.851158899774|-45.049453730758|-45.049453730758|-45.049453730758||-45.743281253374|-46.312812045985|-47.007568151612|-48.087488131043|-48.087488131043|-48.087488131043|-48.087488131043|-48.400264691773|-48.483904255168|-48.807115754305|-50.894017547169|-51.147429270261|-51.147429270261|-51.51492203023|-52.722718220574|-54.364411227816||-55.017123823821|-56.501526759134|-57.509472659413|-57.71219211506|-58.267992824174|-58.586101790112|-58.829865748229|-58.829865748229|-58.829865748229|-59.071748152857|-59.071748152857|-60.039722433228|-61.357468488634|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.384609155735|-62.635956160317|-64.162729228084|-65.175035135338|-65.175035135338|-65.175035135338|-65.175035135338|-65.175035135338|-65.418926919378|-66.426390910929|-66.426390910929|-66.492151976499|-66.865993068481||-66.865993068481|-66.865993068481|-66.865993068481|-66.865993068481|-66.865993068481|-66.865993068481|-66.865993068481|-66.865993068481|-66.865993068481|-66.865993068481|-67.284438183865|-67.381306216706|-67.381306216706|-67.381306216706|-67.381306216706|-67.381306216706|-67.381306216706|-68.242007093948|-70.177230019615|-70.5118266742|-70.5118266742|-71.201474896247|-71.46997254775|-73.050367772408|-73.050367772408|-73.126521044117|-77.816691218859|-78.724656858981||-80.608271100273|-80.608271100273|-80.608271100273|-80.608271100273|-80.608271100273|-80.608271100273|-80.608271100273|-80.608271100273|-80.608271100273|-80.608271100273|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328||-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|73.023667412893|73.023667412893|73.023667412893||73.023667412893|73.023667412893|73.023667412893|73.023667412893||73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893
00591|39221|/equities/aspen-technology-inc|R1000GROWTH||241.09183584613||241.09183584613|241.09183584613|239.35842817539|238.87548232867|236.38386806728|234.90819087825|234.85132848777|234.59924267003|234.59924267003|233.34639769868|231.98988799338|231.79998137927|231.79998137927|230.78664872355|229.75793475252|229.75752492277|229.75752492277|229.75752492277|229.75752492277|229.75752492277|229.75752492277|228.42447668014|227.10247300397|226.30256639187|226.30256639187|226.30256639187|226.30256639187|226.30256639187|226.30256639187|225.44225190825|225.44225190825|225.16305408154|223.86597425308|223.86597425308|223.86597425308|223.86597425308|223.86597425308|223.72441336144|223.13656453544|221.72365369438|221.72365369438|221.72365369438|221.72365369438|221.72365369438|221.72365369438|221.72365369438|221.72365369438|221.72365369438|221.72365369438|221.72365369438|214.71680815931|214.71680815931|214.71680815931|214.71680815931|214.71680815931|214.71680815931|214.71680815931|214.71680815931|214.71680815931|214.71680815931|214.71680815931|214.71680815931||214.71680815931|208.37283561755|204.31693881263|204.31693881263|204.31693881263|204.31693881263|204.31693881263|202.12076741578|198.22640420466|196.97400507162|196.97400507162|196.97400507162|194.74639716888|193.23237838507|190.68615618801|190.68615618801|190.68615618801|190.68615618801|-192.27325624184|-192.27325624184|-195.12523771608|-200.39499459095|-204.70580330793|-204.70580330793|-204.70580330793|-204.70580330793|-204.70580330793|-204.70580330793|-204.73737197589|-204.73737197589|-204.73737197589|-204.73737197589|-204.73737197589|-204.73737197589|-204.73737197589|-204.73737197589|-204.73737197589|-204.73737197589|-207.77711837517|-207.77711837517|-207.77711837517||-207.77711837517|-207.77711837517|-207.77711837517|-207.77711837517|-207.77711837517|-207.77711837517|-207.77711837517|-207.77711837517|-207.77711837517|-207.77711837517||-210.89096798087|-212.24718437355|-213.44548331545|-215.57785712476|-215.57785712476|-215.57785712476|-217.73433676026|-220.75064839546|202.63742428124|202.63742428124|202.63742428124|202.63742428124|202.63742428124|202.63742428124|202.63742428124|202.63742428124||202.63130421439|201.70534605229|201.61261255701|200.0290548797|199.61540121453|197.35068484829|193.7943722571|191.71714071047|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-210.04998754962|-212.18110375387|-212.78780178941|-212.78780178941|-212.78780178941|-214.09185838607|-216.306915812|-217.19880226398|-223.5097826669|201.22721643076|201.22721643076|201.22721643076|201.22721643076|201.22721643076|201.22721643076|201.22721643076|198.76135009776|198.55673509775|198.55673509775||196.36776040593|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|192.53306482719|187.38673378016|183.76091359518|183.76091359518|183.76091359518|183.76091359518|179.8276796701|-191.03500973532|-191.03500973532|-191.03500973532|-191.03500973532|-191.03500973532|-191.03500973532|-195.31861958845||-196.68735255515|-197.30817137068|-197.41741127776|-199.61878569707|-203.66992384251|-203.66992384251|-205.47969502981|-205.47969502981|-205.47969502981|-205.83382743791|-208.3770322159|-209.03139213225|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-211.99948472134||-214.01609515207|-215.62066924856|-217.19601745391|-220.19335428635|-222.78344754555|-224.09283547757|-224.09283547757|-226.41425604686|208.76869796401||208.76869796401|207.9152126697|207.36746008168|205.45328545317||202.73587910052|200.02597675364|200.02597675364|200.02597675364|196.53219710501|193.54798752635
00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE||81.82588555482||81.82588555482|81.527179072263|81.527179072263|-86.458723021902|-86.458723021902|-86.458723021902|-86.458723021902|80.883783163765|80.883783163765|80.883783163765|80.883783163765|80.883783163765|80.883783163765|80.883783163765|80.883783163765|-85.075273109897|-85.075273109897|-85.075273109897|-85.075273109897|-85.075273109897|-85.075273109897|-85.075273109897|-86.421841106237|-86.421841106237|-86.421841106237|-86.421841106237|-86.479544808931|-87.900328718366|-88.554007799008|-88.554007799008|-88.554007799008|-88.554007799008|-88.554007799008|-88.554007799008|-88.554007799008|-88.836090336254|-88.836090336254|-88.836090336254|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.543505546137|-89.631117154807|-89.656905667617|-89.656905667617|-89.656905667617|-89.656905667617|-94.657651204011|-94.657651204011||-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011|-94.657651204011|-95.131277369284|-96.40864552262|-96.941824899808|-97.752596812178|-97.752596812178|-97.752596812178|-98.540935680523|91.902384493793|91.902384493793|91.902384493793|91.902384493793|91.902384493793|91.902384493793|91.902384493793|91.902384493793|91.902384493793|91.902384493793|91.902384493793|90.660980990689|89.337198896718|86.980916627593|-94.741789869229|-94.741789869229|-94.741789869229|-95.259212762957|-95.754337077824|-95.754337077824||89.353958439215|89.353958439215|89.353958439215|89.353958439215|89.353958439215|89.353958439215|89.353958439215|89.353958439215|89.353958439215|89.353958439215||89.348288138027|88.804210432498|88.029119023712|88.02838391356|88.02838391356|88.02838391356|87.326537122244|84.808373546065|80.255970318517|-84.751066113293|-84.751066113293|-84.751066113293|-84.751066113293|-84.751066113293|-85.096186214884|-88.214704467411||-89.562951778433|-91.14327888915|86.091427756716|86.091427756716|86.091427756716|86.091427756716|86.091427756716|86.091427756716|84.545765870778|-89.933493423671|-89.933493423671|-89.933493423671|-89.933493423671|-89.933493423671|-89.933493423671|-89.933493423671|-89.933493423671|-89.933493423671|-89.933493423671|-89.933493423671|-89.933493423671|-89.933493423671|-89.933493423671|-89.933493423671|-89.933493423671|-89.933493423671|-89.933493423671|-90.961106194623|-91.204565778449|-91.700575140615|-91.700575140615|-92.146189243153|-92.14660149874|-92.597473630955|-92.597473630955|-93.037751208467|-93.105801536619|-93.105801536619|-93.910334854191|-95.317122406757||-95.317122406757|-95.317122406757|-95.317122406757|-95.317122406757|-95.317122406757|-95.317122406757|-95.317122406757|-95.317122406757|-95.317122406757|-95.317122406757|-95.317122406757|-95.317122406757|-95.317122406757|-96.065697293586|-96.074661472447|-97.266336664422|91.332534608618|91.332534608618|91.332534608618|91.332534608618|91.332534608618|91.332534608618|91.332534608618|91.332534608618|91.332534608618|91.332534608618|91.332534608618|91.332534608618||91.332534608618|91.332534608618|91.332534608618|91.332534608618|91.332534608618|90.722203794868|89.379750328323|-94.967374338588|-94.967374338588|-94.967374338588|-94.967374338588|-94.967374338588|-94.967374338588|-94.967374338588|-94.967374338588|-94.967374338588|-94.967374338588|-94.967374338588|-94.967374338588|-94.967374338588|-94.967374338588|-94.967374338588|-94.967374338588|-94.967374338588||-95.625142324723|-96.275524603831|-96.518725169486|-97.211913175921|-97.393237930249|-97.858999388835|-97.858999388835|-98.976668191642|91.803286040539||91.803286040539|91.803286040539|91.803286040539|91.803286040539||91.60864985068|91.531081948253|91.531081948253|83.172313886188|82.362790950167|82.362790950167
00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE||165.10958854207||165.10958854207|165.10958854207|164.26343612151|163.95992108933|161.68936307289|159.58345622329|159.52526938322|159.52526938322|159.52526938322|159.52526938322|159.52526938322|159.52526938322|159.52526938322|158.31507730783|158.31507730783|158.31507730783|-171.95519517601|-171.95519517601|161.81317209594|161.81317209594|161.81317209594|161.81317209594|161.27955875786|159.4758726799|159.41608883044|159.41608883044|159.41608883044|159.41608883044|158.5756572739|156.79378043454|152.81475566539|152.67028939627|152.16699449114|151.39940058922|151.39940058922|151.39940058922|151.39940058922|151.39940058922|149.41488676309|147.947284559|147.947284559|147.947284559|147.947284559|147.947284559|147.947284559|147.947284559|146.11341021236|146.11341021236|145.07680966746|145.07680966746|142.18473304523|140.70992558547|137.67047429689|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564||-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-148.19463027564|-154.85846740768|143.10453125033|143.10453125033|141.42927297148|141.42927297148|141.42927297148|141.42927297148|141.42927297148|141.42927297148|139.00864043272|138.08127355615|137.86587151371|137.86587151371|137.86587151371|133.96875094134|-143.33252224285|-143.33252224285|-143.33252224285|-143.33252224285|-143.33252224285|-143.33252224285||-143.33252224285|-143.33252224285|-143.33252224285|-143.33252224285|-143.33252224285|-143.33252224285|-143.33252224285|-143.33252224285|-143.33252224285|-144.40723397113||-144.40723397113|-144.40723397113|-144.40723397113|-144.66081467577|-145.75837233758|-145.75837233758|-145.75837233758|-145.75837233758|-147.80099605599|-147.80099605599|-147.80099605599|136.97014148803|136.97014148803|136.97014148803|136.97014148803|136.97014148803||136.97014148803|136.97014148803|136.97014148803|136.97014148803|136.97014148803|136.97014148803|136.97014148803|136.55515785318|131.69005242632|131.69005242632|131.69005242632|129.11282985791|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559||128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|128.19956404559|127.25883971567|127.25883971567|127.25883971567|127.25883971567|127.25883971567|127.25883971567|127.25883971567|127.25883971567|127.25883971567|127.25883971567|127.25883971567||127.25883971567|127.25883971567|127.25883971567|127.25883971567|127.25883971567|126.84251097965|125.95668198586|120.29575620227|117.46584325955|116.8687117489|116.48246075398|115.77810980762|115.77810980762|115.77810980762|114.53405218086|113.67338932843|113.12085289527|113.12085289527|113.12085289527|113.12085289527|113.12085289527|113.12085289527|113.12085289527|113.12085289527||113.12085289527|113.12085289527|113.12085289527|113.12085289527|113.12085289527|113.12085289527|113.12085289527|113.12085289527|113.12085289527||113.12085289527|113.12085289527|111.73816749309|110.18932147514||110.18932147514|110.18932147514|110.18932147514|110.18932147514|109.13702387822|108.08225202574
00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE||39.944290013336||39.944290013336|39.944290013336|39.944290013336|-45.793535736198|-45.793535736198|-45.793535736198|-45.793535736198|-45.793535736198|-45.793535736198|-46.743374218537|-46.751238654935|-46.751238654935|-46.751238654935|-47.539152806427|-48.28846061748|-48.28846061748|-48.54345751585|-48.54345751585|-48.54345751585|-49.459395629184|-50.355717374237|-50.516806392042|-52.394896167482|-52.525994876982|-53.852773034971|-55.043974061563|-55.043974061563|-57.251970600492|49.158262001904|49.158262001904|49.158262001904|49.158262001904|49.158262001904|49.158262001904|49.158262001904|49.158262001904|49.158262001904|49.158262001904|49.097721201681|49.097721201681|49.097721201681|49.097721201681|49.097721201681|48.980356329572|46.778583093125|46.778583093125|46.778583093125|46.636440980197|46.636440980197|46.636440980197|44.048846920068|42.558030772799|40.971700960391|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765||-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-47.616723283765|-49.360804699788|-50.312561192921|-52.494511673639|-53.405567458151|-55.841185996795|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076||-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.614518441076|-57.766686639648|-59.710291980055|-59.710291980055|-60.102258177099||-61.43832955923|-62.252691428926|-62.252691428926|-64.990157770543|-64.990157770543|-64.990157770543|-64.990157770543|-65.356316243641|-65.356316243641|-65.356316243641|-65.356316243641|-67.403712647431|-67.403712647431|-67.403712647431|-68.183014756301|-70.45557094267||-71.585677249086|-71.585677249086|62.200926854483|62.200926854483|62.200926854483|62.200926854483|62.200926854483|62.200926854483|62.200926854483|62.200926854483|60.323808328169|59.552561909907|57.598287979458|57.598287979458|55.32620707231|52.063341466113|-60.68167911903|-60.68167911903|-60.68167911903|-60.68167911903|-60.68167911903|-61.274090622707|-62.767354687285|-62.767354687285|-62.767354687285|-62.767354687285|-64.449708368977|-64.449708368977|-64.449708368977|-68.447455726951|-68.712558668415|60.418412755123|60.418412755123|60.418412755123|60.418412755123|60.418412755123|60.418412755123|60.418412755123|60.418412755123|60.418412755123||60.418412755123|59.171013273786|56.375016757725|55.867249793633|55.867249793633|55.867249793633|55.867249793633|55.867249793633|55.867249793633|55.867249793633|55.867249793633|55.867249793633|53.583875726258|53.583875726258|53.583875726258|51.91006144471|51.91006144471|51.91006144471|51.91006144471|50.324768101078|50.324768101078|47.239186855269|-57.639756089449|-57.639756089449|-57.639756089449|-57.639756089449|-57.639756089449|-58.373743003186||-58.373743003186|-58.373743003186|-58.373743003186|-58.373743003186|-58.373743003186|-58.373743003186|-58.373743003186|-58.373743003186|-58.864382365872|-59.190979643585|-59.680533590053|-59.812709162933|-59.812709162933|-59.812709162933|-59.812709162933|-59.812709162933|-59.812709162933|-59.812709162933|-59.812709162933|-59.812709162933|-59.812709162933|-59.812709162933|-59.812709162933|-61.787703326789||-63.347837663853|-64.564958388236|-64.884579183911|-64.884579183911|-65.006198567654|-65.384101902145|-65.384101902145|-65.927891027815|57.019542605347||57.019542605347|57.019542605347|57.019542605347|57.019542605347||57.019542605347|56.350539214817|55.53226365801|54.483073231868|53.033968604596|52.506381027237
00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH||2215.8972963368||2204.007524546|2204.007524546|2204.007524546|2204.007524546|2204.007524546|2204.007524546|2204.007524546|2204.007524546|2204.007524546|2204.007524546|2204.007524546|2179.3434164877|2167.071203324|2102.2167829903|1967.2575800586|1959.4672303386|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1958.0602010744|1943.3039302845|1904.9575238667|1904.9575238667|1904.9575238667|1866.9845018874|1835.9074198046|1835.9074198046|1835.9074198046|1835.9074198046|1835.9074198046|1835.9074198046|1835.9074198046|1835.9074198046|1835.9074198046|1835.9074198046|1835.9074198046|1817.1007870876|1807.3179657418|1767.0155674041|1757.3495318162|1747.0772182398|1736.4686105442|1701.0873152097|1656.6203865828|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183||1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1645.3366998183|1601.1307433962|1577.1542124659|1577.1542124659|1534.586338775|1529.3434412752|1529.3434412752|1529.3434412752|1529.3434412752|1529.3434412752|1529.3434412752|1529.3434412752|1529.3434412752|1529.3434412752|1529.3434412752|1529.3434412752|1529.3434412752|1506.6599692012|1506.5734244886|1506.5734244886|1506.5734244886|1502.2688521878|1486.0292544383|1478.3430314614|1454.8626701|1454.8626701|1454.8626701|1440.931113682|1440.931113682||1428.0384159726|1403.1004711436|1401.108930364|1401.108930364|1387.5159922338|1361.8045190944|1354.592762644|1325.6041885823|1319.621447966|1319.621447966||1319.621447966|1282.3488297169|-1395.5885021018|-1395.5885021018|-1395.5885021018|-1395.5885021018|-1395.5885021018|-1395.5885021018|-1395.5885021018|-1395.5885021018|-1395.5885021018|-1395.5885021018|-1402.2978189043|-1434.5169789584|1331.2255708965|1331.2255708965||1331.2255708965|1331.2255708965|1331.2255708965|1331.2255708965|1331.2255708965|1294.1856251063|1278.8107151789|1273.8635428529|1231.6389693266|1222.5326587895|1210.2593846033|1157.9888073284|1148.6485744404|1131.2935210253|1111.1411097873|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1239.8712217372|-1269.5184783515|-1269.5184783515|-1286.4566548198|-1295.1801305181|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369||-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1324.7333405369|-1356.4592726886|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136||1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1236.6144787136|1210.1165920168|-1297.1514352068|-1297.1514352068|-1297.1514352068|-1297.1514352068|-1297.1514352068|-1297.1514352068|-1303.3010467141|-1308.9510938425|-1331.5284167152|1211.4008601088|1211.4008601088|1204.3479856908|1204.3479856908|1183.1876422498|1166.5439745158|1155.7483654986|1155.7483654986||1152.0753797966|1128.8625978318|1108.9090510305|1108.2603107763|1108.2603107763|1108.2603107763|1108.2603107763|1108.2603107763|1108.2603107763||1108.2603107763|1108.2603107763|1102.0494541937|1097.9938732577||1095.1615613779|1092.249704307|1092.249704307|1092.249704307|1092.249704307|1092.249704307
00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE||200.40936598808||199.69064395848|199.69064395848|197.45071144041|192.05356724987|191.86354799547|184.84531540647|170.83798027654|170.83798027654|170.83798027654|170.83798027654|170.83798027654|170.83798027654|161.88780340243|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|158.41157931285|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|156.51687212084|152.5381297016|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339||152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|152.26641216339|151.86319033372|148.35578141464|145.19921011674|141.26467783967|140.77452181362|140.77452181362|140.77452181362|140.77452181362|138.52613934966|-161.96070320469|-161.96070320469|-161.96070320469|-161.96070320469|-168.0063916562|154.84192250367|154.84192250367|154.84192250367|154.84192250367|154.84192250367|154.84192250367|154.84192250367|154.50977393855|154.50977393855|154.50977393855|154.50977393855|154.50977393855|-166.11271188615|-166.11271188615|-166.11271188615|-166.11271188615|-166.11271188615|-166.11271188615|-166.469126149||-168.28736371021|-168.65429633437|-169.3481257809|-169.3481257809|-169.3481257809|-169.3481257809|-170.61458454009|157.33983772342|157.33983772342|157.33983772342||157.33983772342|157.33983772342|157.33983772342|157.33983772342|157.33983772342|157.33983772342|157.33983772342|157.33983772342|157.33983772342|152.53061538802|152.53061538802|152.53061538802|152.53061538802|152.53061538802|152.53061538802|152.53061538802||152.53061538802|152.53061538802|152.53061538802|152.53061538802|142.85957692582|125.84417872319|125.84417872319|125.57847081168|120.33138339766|-129.80860876838|-129.80860876838|-129.80860876838|-129.80860876838|-129.80860876838|-129.80860876838|-129.80860876838|-129.80860876838|-130.62921513206|-130.62921513206|-131.63167238997|-131.63167238997|-131.63167238997|-132.58979127506|-132.58979127506|-132.58979127506|-132.58979127506|-135.04810012822|-135.71566501198|-136.01629167727|-137.91199817846|-140.1561065271|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364||130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.61525315364|130.02941983434|130.02941983434|130.02941983434|130.02941983434|128.65250693456|128.65250693456|128.65250693456|128.20168295056|127.04158348673|126.27954127649|124.41504528632|123.28929801459|123.28929801459|123.28929801459|122.61364040807|122.61364040807||122.61364040807|122.61364040807|122.61364040807|122.61364040807|122.61364040807|122.61364040807|122.09237056788|121.81458786921|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|116.22953559619|116.22953559619|116.22953559619|116.22953559619||116.22953559619|115.80872214825|115.80872214825|115.80872214825|115.80872214825|115.80872214825|115.80872214825|115.80872214825|115.80872214825||115.80872214825|115.80872214825|115.59626116787|113.08835893245||111.56921159527|109.09523186592|109.09523186592|107.18775923946|102.76639751039|102.58383262994
00597|100228|/equities/paylocity-holdng|R1000GROWTH||195.04230599227||195.04230599227|193.74727741681|-210.5460088571|-210.5460088571|-210.5460088571|-210.5460088571|-210.5460088571|-213.59834181822|197.20864790931|197.20864790931|197.20864790931|196.07876500983|196.07876500983|192.74847824067|192.74847824067|189.62441541851|178.07574359245|175.06999515237|171.59138153594|170.00209605475|166.50122014438|165.74746218163|165.27718745822|163.85890397324|163.85890397324|163.85890397324|163.85890397324|160.32017654064|160.05575459404|158.92901692472|158.92901692472|157.28223170266|156.76905914988|156.76905914988|156.76905914988|156.76905914988|156.76905914988|156.76905914988|156.76905914988|153.75369149806|153.75369149806|153.75369149806|153.75369149806|153.75369149806|153.75369149806|153.75369149806|153.75369149806|150.32271450496|149.47912882142|149.22069865656|149.12288405223|149.12288405223|149.12288405223|149.12288405223|149.12288405223|149.12288405223|149.12288405223|149.12288405223|149.12288405223|149.12288405223|149.12288405223|149.12288405223||149.12288405223|149.12288405223|147.68264735323|145.55777574593|145.55777574593|141.91515081254|139.73875382572|139.64083643125|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|138.05104045245|137.29281255242|131.3286906507|-141.49066347444|-141.49066347444|-141.49066347444|-141.49066347444|-141.49066347444|-141.49066347444||-141.49066347444|-141.49066347444|-141.49066347444|-142.85927895367|-142.85927895367|-143.52130475375|-145.17950233191|-146.8311168217|-147.03001520655|-147.03001520655||-148.23779935331|-150.7069934153|-151.98665987113|-151.98665987113|-153.20929689372|-153.20929689372|-153.20929689372|-153.38392893949|-153.38392893949|-153.38392893949|-155.68385682811|-157.67495966741|-160.68523164136|-161.27233786431|-165.55039781826|-167.62545558365||-174.70829191641|158.83041734455|158.83041734455|158.83041734455|158.15823671286|157.09081863766|156.85096783783|156.85096783783|156.85096783783|156.85096783783|156.85096783783|156.85096783783|156.85096783783|156.85096783783|156.85096783783|156.85096783783|-160.11756679585|-166.29396154672|-167.88384100894|-169.03528069511|-169.03528069511|-169.03528069511|-169.03528069511|-169.90222476985|-169.90222476985|-169.90222476985|-170.8924679653|-170.93774042043|-173.96637736331|161.84620292016|161.84620292016|161.84620292016|161.84620292016|161.84620292016|161.84620292016|161.84620292016|161.84620292016|161.84620292016|161.84620292016|161.84620292016||161.84620292016|161.06551114528|159.47834673424|158.70149708345|157.43801725149|157.43801725149|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152|156.55118238152||155.6115966552|155.50871104592|152.77159237173|152.77159237173|152.77159237173|152.77159237173|152.77159237173|149.71592029852|149.71592029852|-165.14681378288|-165.14681378288|-165.14681378288|-165.14681378288|-165.14681378288|-165.14681378288|-165.14681378288|-165.14681378288|-165.14681378288|-165.14681378288|-165.14681378288|-165.63563093524|-166.15521954142|-166.15521954142|-167.23636064091||-167.56206480175|-169.38785093261|153.98351183211|153.98351183211|153.98351183211|153.98351183211|153.98351183211|153.98351183211|153.98351183211||153.98351183211|153.98351183211|151.66195308141|150.6639433591||150.6639433591|150.6639433591|150.6639433591|150.6639433591|149.69322877073|149.69322877073
00598|1096128|/equities/guardant-health|R1000GROWTH||30.698469096326||30.087769753297|29.265334937994|29.265334937994|27.416938514648|26.355531607665|26.291282460734|26.291282460734|26.291282460734|26.291282460734|26.291282460734|26.291282460734|26.291282460734|26.291282460734|26.291282460734|26.291282460734|21.265174439267|20.546328070778|20.406753225479|19.570836247507|19.503151987994|19.497853077738|-22.670565477015|-22.670565477015|-22.670565477015|-22.785071760418|-22.805079890624|-23.160089335326|-23.248598323685|-23.248598323685|-23.248598323685|-23.248598323685|-23.248598323685|-23.248598323685|-23.248598323685|-23.248598323685|-23.664831517386|-24.100922873999|-24.715470953546|-24.9655231588|-25.207804480406|-25.635894235872|-25.852381212736|-26.430424141911|-26.519595776109|-26.519595776109|-26.546773338879|-27.422249688666|-27.716410911108|-27.716410911108|-27.716410911108|-27.716410911108|-27.716410911108|-27.716410911108|-27.716410911108|-27.716410911108|-27.716410911108|-27.716410911108|-27.716410911108|-27.953789379889|-28.377543611321|-29.14671492024|-29.571350144498||-30.407611687042|-31.014026962507|-31.014026962507|-31.404752239903|-31.756669346182|-32.857877409125|-32.857877409125|-32.990264004761|-33.219181451858|-33.613535149959|-34.118650365833|-35.427944634759|-35.848081878384|-36.280527746438|-36.280527746438|-36.280527746438|-36.280527746438|-36.280527746438|-36.280527746438|-36.280527746438|31.01423110135|31.01423110135|31.01423110135|31.01423110135|29.349118541431|28.562116748597|28.562116748597|28.562116748597|28.562116748597|28.562116748597|28.562116748597|28.562116748597|28.562116748597|28.562116748597|27.158462346158|26.641271483391|26.641271483391|26.641271483391|26.641271483391|26.641271483391|26.641271483391||26.641271483391|26.641271483391|26.641271483391|26.641271483391|26.641271483391|26.641271483391|26.641271483391|26.641271483391|26.641271483391|26.641271483391||26.641271483391|26.641271483391|26.641271483391|26.641271483391|26.613633565869|24.847927549113|24.682110701171|24.682110701171|24.682110701171|24.682110701171|23.483456304965|23.402685587418|23.402685587418|22.639650072005|-26.597982021396|-26.597982021396||-26.597982021396||-26.597982021396|22.513857831446|22.513857831446|22.513857831446|22.513857831446|21.758960593738|21.758960593738|19.960117725308|18.439598511518|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.728178065383|-19.927418860422|-19.991020741978|-20.139140410466|-21.438545645655|17.325723493197|17.325723493197|17.325723493197|17.325723493197|17.325723493197|17.325723493197|17.325723493197|17.325723493197|17.325723493197|16.825248334251||16.596841054754|-19.767702452043|-19.767702452043|-19.767702452043|-20.165223827736|-20.718990215245|-20.718990215245|-20.718990215245|-20.828045298195|-21.403383601083|-21.815504314481|-21.815504314481|-21.815504314481|-21.815504314481|-21.815504314481|-21.815504314481|-21.815504314481|-21.937044516735|-22.222227087211|-22.530807802624|-22.808120539394|-22.862356082827|-23.685192357647|-23.685192357647|-24.568269371046|-25.090003222341|-25.090003222341|-25.090003222341||-25.090003222341|-25.090003222341|-25.090003222341|-25.090003222341|-25.13085993542|-25.13085993542|-25.13085993542|-25.13085993542|-25.13085993542|-25.13085993542|-25.393733541323|-25.467480915733|-26.089979562437|-26.420862487853|-26.420862487853|-26.420862487853|-26.483225791911|-26.483225791911|-27.06095707775|-27.06095707775|-27.06095707775|-27.06095707775|-27.178841091536|-27.425657035402||-28.855452910057|-28.963885654446|-28.963885654446|-28.963885654446|-28.963885654446|-28.963885654446|-28.963885654446|-29.706539857648|-30.766155071018||-30.856135331931|-30.856135331931|-30.856135331931|-30.856135331931||-30.856135331931|-30.856135331931|-30.856135331931|25.504663614631|25.504663614631|25.504663614631
00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE||-189.57923237445||-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.57923237445|-189.84441588398|-189.84441588398|-190.31742330241|-190.31742330241|-191.18603013012|-192.72563884493|-195.67959834613|-195.67959834613|-196.17566777906|-198.49796402942|-198.8596663326|-198.8596663326|-198.8596663326|-199.07296401593|-199.87051933709|180.05082130747|180.05082130747|180.05082130747|180.05082130747|180.05082130747|180.05082130747|174.6992471518|167.06028003845|-187.10413105026|-187.10413105026|-187.10413105026|-188.29680942976|-190.19629504376|171.55092362792|171.55092362792|168.77537758516|-185.23393170804|-185.23393170804|-185.23393170804|-185.23393170804|-185.23393170804|-185.23393170804|-185.23393170804|-185.23393170804|-189.32048455841|-193.34552978549|-196.44114922455|183.77791069829|183.77791069829|183.77791069829||183.77791069829|183.77791069829|183.31101938514|183.31101938514|183.31101938514|183.22958766285|183.22958766285|183.22958766285|183.22958766285|183.22958766285|183.22958766285|183.22958766285|183.22958766285|183.22958766285|183.22958766285|-201.19803128092|-201.19803128092|-201.19803128092|-201.19803128092|-201.19803128092|-207.57281202573|-212.06988974229|-212.06988974229|-212.06988974229|-212.06988974229|-212.06988974229|-212.06988974229|-212.06988974229|-212.06988974229|198.5404263106|198.5404263106|198.5404263106|198.5404263106|196.23990934061|194.70398735907|194.70398735907|194.70398735907|194.70398735907|194.70398735907|194.70398735907|194.70398735907||194.70398735907|194.52767885953|190.71005608008|189.87002114638|186.95336839209|-198.30090191574|-198.30090191574|-198.30090191574|-198.30090191574|-198.30090191574||-198.30090191574|-198.30090191574|-199.81682854462|-200.66147183483|-200.66147183483|-200.66147183483|-200.66147183483|-200.66147183483|-200.66147183483|-200.66147183483|-200.66147183483|-204.52296528822|-204.52296528822|-204.52296528822|-204.52296528822|-204.52296528822||-204.52296528822|-204.55935250395|-205.10047193229|-207.60802306802|-207.60802306802|-207.60802306802|-207.60802306802|-207.60802306802|-210.25335438683|-210.38236261983|-210.38236261983|-210.38236261983|-210.38236261983|-210.38236261983|-210.38236261983|-210.38236261983|-210.38236261983|-212.62513082975|197.25298530745|197.25298530745|197.25298530745|197.25298530745|197.25298530745|197.25298530745|197.25298530745|197.25298530745|197.25298530745|197.25298530745|197.25298530745|197.25298530745|197.25298530745|196.8366426823|196.8366426823|196.8366426823|196.32126812112|193.99170897445|193.99170897445|193.99170897445|191.10466917843|190.33408269717||188.96397473893|188.15910663768|188.15910663768|188.15910663768|185.28622712211|184.47414874055|182.24932372811|181.83258615867|180.77397777125|180.15276603218|179.40806197586|177.55730352868|174.84532918388|173.56417744988|173.56417744988|173.56417744988|173.56417744988|173.56417744988|173.56417744988|173.56417744988|170.25965005418|168.14512073353|168.14512073353|168.14512073353|168.14512073353|168.14512073353|168.14512073353|166.85033571959||166.85033571959|161.66259175142|156.57533116694|155.0910297539|152.59786183594|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-159.37982520972|150.31975823018||150.31975823018|150.31975823018|150.31975823018|150.31975823018|150.31975823018|150.31975823018|150.31975823018|150.31975823018|150.31975823018||150.31975823018|150.31975823018|150.31975823018|150.31975823018||-157.22556425779|-157.22556425779|-157.22556425779|-157.22556425779|-157.22556425779|-157.22556425779
00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00601|41285|/equities/acceleron-p|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00602|958817|/equities/penumbra-inc|R1000GROWTH||226.98446287254||226.98446287254|226.98446287254|226.40023140487|220.81859275563|217.89714925946|217.89714925946|217.15182766136|217.15182766136|216.30299029842|216.30299029842|216.30299029842|216.30299029842|216.30299029842|211.14967614063|211.14967614063|208.13963445964|206.85079285322|206.85079285322|206.74143067133|193.70437538107|192.62874849063|191.23444809099|190.97272220342|189.92555677698|189.92555677698|189.92555677698|189.92555677698|189.92555677698|189.92555677698|189.92555677698|189.92555677698|189.92555677698|189.92555677698|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586|185.85015265586||181.98651471005|181.98651471005|181.98651471005|181.98651471005|181.98651471005|180.95696390852|175.14162507306|170.49431170634|166.07309321625|-191.84176094718|-191.84176094718|-191.84176094718|-191.84176094718|-191.84176094718|-191.84176094718|-191.84176094718|-191.84176094718|-191.84176094718|-191.84176094718|-191.84176094718|-191.84176094718|-191.84176094718|-191.84176094718|-199.39196430519|-200.5888472274|-206.73566168712|181.05967757294|181.05967757294|181.05967757294|181.05967757294|181.05967757294|181.05967757294|181.05967757294|177.92463903504|174.90884585534|174.90884585534|-189.87707016507|-189.87707016507|-189.87707016507|-189.87707016507|-189.87707016507||-189.87707016507|-189.87707016507|-189.87707016507|-189.87707016507|-189.87707016507|-190.35674235599|-191.55776243493|-193.29064519509|-193.29064519509|-193.29064519509||-200.70349923885|-203.23888526268|-204.93459039603|-205.6365053299|-205.6365053299|-205.6365053299|-205.6365053299|-205.6365053299|-205.6365053299|-205.6365053299|-205.6365053299|-205.6365053299|-205.6365053299|-205.6365053299|-207.97082711623|-209.88397938859||-211.77942951135|-213.56392911201|-217.53767324294|-218.34074831898|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-218.41645079144|-221.62056853659|-221.62056853659|-221.62056853659|-221.62056853659|-221.62056853659|-221.62056853659|-221.62056853659|-225.28489565724|-230.11265600913|-231.3635122378|-236.32536003591|-236.32536003591|-236.32536003591|-236.32536003591|-236.32536003591|-236.32536003591|-236.32536003591|-236.32536003591|-236.32536003591|-237.25095952884|-244.66051964114||-248.66978594205|-248.66978594205|-248.66978594205|-250.00448763526|-251.29109788114|-253.91796806995|-253.91796806995|-253.91796806995|-253.91796806995|-253.91796806995|-258.50773460274|-258.85425439839|-258.85425439839|-258.85425439839|-258.85425439839|-258.85425439839|-258.85425439839|-258.85425439839|-258.85425439839|-258.85425439839|-258.85425439839|-258.85425439839|-259.86833303244|-265.68648992944|-271.93469838487|251.83110456518|251.83110456518|251.83110456518||251.83110456518|251.41281583632|248.84862790727|248.84862790727|248.84862790727|248.27901676654|244.9289100276|240.20460251819|235.62763435587|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562|233.19538728562||233.19538728562|226.58042316268|-253.20743384197|-253.20743384197|-253.20743384197|-253.20743384197|-253.20743384197|-259.93881707538|239.77985929772||239.77985929772|239.77985929772|239.77985929772|238.48484732624||236.41926836434|230.95306706318|230.95306706318|230.95306706318|227.33830505188|227.33830505188
00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE||-135.54871686509||-135.54871686509|-135.54871686509|-135.54871686509|-135.54871686509|-135.54871686509|-135.54871686509|-135.86635646347|-136.00629956638|-136.00629956638|-136.79172131657|-138.23410118615|-138.23410118615|-138.23410118615|-138.23410118615|130.87983763744|130.87983763744|130.87983763744|130.87983763744|130.87983763744|130.87983763744|130.87983763744|130.87983763744|130.87983763744|130.87983763744|130.87983763744|130.87983763744|130.87983763744|130.87983763744|130.87983763744|130.87983763744|130.87983763744|130.74731681666|127.88174446779|127.4493003109|127.4493003109|127.4493003109|127.4493003109|127.4493003109|127.4493003109|127.4493003109|127.4493003109|127.4493003109|127.4493003109|127.4493003109|127.4493003109|127.4493003109|127.4493003109|127.4493003109|124.43528145981|123.63219800737|123.03435085409|123.03435085409|123.03435085409|121.45204658633|118.76148642373|118.76148642373|118.76148642373|118.76148642373|118.76148642373|118.76148642373|118.76148642373|118.38943056345||118.28270121946|116.76028672429|116.76028672429|116.2508456527|116.2508456527|114.25733007974|-120.17474496412|-120.17474496412|-120.17474496412|-120.17474496412|-120.17474496412|-120.17474496412|-120.17474496412|-120.17474496412|-120.17474496412|-120.17474496412|-120.17474496412|-120.17474496412|-120.17474496412|-120.17474496412|114.68676209963|114.68676209963|114.68676209963|114.68676209963|114.68676209963|114.68676209963|114.68676209963|114.68676209963|114.68676209963|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456||113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456||113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456||113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.96683171456|113.86453981604|111.88640705408|111.88640705408|111.67155876492|110.38390966818|110.38390966818|110.38390966818|110.38390966818|110.38390966818|110.38390966818|-117.94386636662|-117.94386636662|-117.94386636662|-117.94386636662|-117.94386636662|-117.94386636662|-117.94386636662|-117.94386636662|-117.94386636662|-118.08152222024|-118.37798804249|-118.37798804249|-119.05628636401|-119.05628636401|-119.71427358277|-119.71427358277|112.72929012106|112.72929012106|112.72929012106|112.72929012106|112.72929012106|112.72929012106|112.72929012106||112.72929012106|111.55504705427|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.55448266312|110.32678902199|109.58642866932|106.72654197307|104.64423590337|103.67969007897|103.67969007897|103.67969007897|103.67969007897|103.67969007897|103.67969007897|103.21663189384|-108.97978308126|-108.97978308126||-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126||-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-108.97978308126|-110.40381688459|103.97302545132||103.97302545132|103.97302545132|103.97302545132|103.97302545132||103.97302545132|103.97302545132|103.97302545132|103.97302545132|103.97302545132|103.97302545132
00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE||148.25081925394||148.25081925394|146.93808173933|146.93808173933|146.93808173933|146.93808173933|143.86475075393|143.43733670945|143.43733670945|143.43733670945|143.43733670945|143.43733670945|123.66505165742|123.66505165742|119.57783466628|117.41703622927|-130.21055413475|-130.21055413475|-130.21055413475|-130.21055413475|-130.21055413475|-130.21055413475|-130.21055413475|-130.21055413475|-130.21055413475|118.03854762892|118.03854762892|118.03854762892|118.03854762892|118.03854762892|118.03854762892|118.03854762892|118.03854762892|118.03854762892|118.03854762892|118.03854762892|118.03854762892|118.03854762892|116.09029016206|116.09029016206|115.57775946837|115.57775946837|114.76969389804|114.76969389804|114.76969389804|114.76969389804|114.76969389804|114.76969389804|114.76969389804|114.76969389804|114.76969389804|114.50860165678|114.50860165678|114.50860165678|112.28122318147|109.18302819859|108.657676774|108.657676774|108.657676774|108.657676774|108.657676774|108.657676774|108.657676774||108.657676774|108.657676774|108.657676774|108.657676774|108.657676774|108.657676774|107.9645937612|107.68638733777|107.68638733777|107.68638733777|107.0760422697|103.84829001849|101.30865622036|99.862953509144|96.653838622628|94.437096689199|-111.25449404311|-111.25449404311|-111.25449404311|-111.25449404311|-113.156301229|-114.47086583537|-114.47086583537|-114.49921832129|-114.49921832129|-114.49921832129|-114.49921832129|-114.49921832129|-114.49921832129|-114.49921832129|-114.49921832129|-114.49921832129|103.76167358738|103.76167358738|103.43949252295|103.43949252295|103.43949252295|103.43949252295|103.43949252295|103.43949252295|103.43949252295||103.43949252295|103.43949252295|103.43949252295|103.43949252295|103.43949252295|103.43949252295|103.43949252295|103.43949252295|103.43949252295|103.43949252295||103.43949252295|103.43949252295|103.43949252295|103.43949252295|103.43949252295|101.72001009205|101.72001009205|101.72001009205|101.72001009205|101.72001009205|101.72001009205|101.72001009205|101.72001009205|101.72001009205|100.79180529356|100.79180529356||99.857727542012|99.857727542012|99.857727542012|97.76914100127|97.740172815378|97.740172815378|97.190745300779|96.706107822534|94.88845032175|94.117254521616|94.117254521616|87.599008742358|87.599008742358|87.599008742358|87.455564913248|86.616188509701|-94.783892816027|-94.783892816027|-94.783892816027|-94.783892816027|-94.783892816027|-94.783892816027|-94.783892816027|-94.783892816027|-94.783892816027|-94.783892816027|86.738224008821|86.738224008821|86.738224008821|86.738224008821|86.738224008821|86.738224008821|86.738224008821|86.738224008821|86.683484181385|86.683484181385|84.88220459512|84.402392011978|84.402392011978|84.402392011978||84.402392011978|84.402392011978|84.402392011978|84.402392011978|84.402392011978|84.402392011978|82.656042529585|81.680685180348|81.680685180348|81.680685180348|81.680685180348|81.680685180348|81.680685180348|81.680685180348|81.680685180348|81.680685180348|80.689718180617|80.689718180617|80.689718180617|79.976906597305|78.977116067861|69.214297885867|68.228110864396|65.82790075699|64.491277550762|64.31447585325|63.891159633007|63.891159633007||63.891159633007|63.891159633007|63.891159633007|63.891159633007|63.891159633007|63.410588298923|63.410588298923|63.410588298923|61.892876345456|60.239304761689|59.938093526619|59.938093526619|59.148978395157|59.148978395157|59.148978395157|59.148978395157|59.148978395157|59.148978395157|59.148978395157|59.148978395157|58.962934673818|58.644929873713|58.397861813531|58.397861813531||58.397861813531|58.397861813531|58.397861813531|58.397861813531|56.967820008451|56.967820008451|56.967820008451|56.967820008451|56.967820008451||56.871103679022|56.871103679022|55.812893137757|55.150436862115||55.050532939769|55.050532939769|55.050532939769|55.050532939769|55.050532939769|55.050532939769
00605|39153|/equities/bruker|R1000GROWTH||51.632271269672||51.311413954489|51.115139429942|51.115139429942|49.626266313014|46.900296768013|-55.354325678535|-55.354325678535|-57.239250609817|-59.679721670617|-62.023026604641|-62.385033655153|-62.431514626473|-62.431514626473|-62.431514626473|-62.431514626473|-62.431514626473|-62.431514626473|-62.431514626473|-62.431514626473|-62.431514626473|-63.525294495655|-63.589215173801|-64.215079849248|-64.215079849248|-65.24064378527|-66.144604468646|-66.342335992723|-67.858995644193|-67.858995644193|-67.858995644193|-68.334994439661|-69.775362544073|-69.775362544073|-69.910842041927|-69.910842041927|-71.233710718108|-72.213013807881|65.242824590864|65.242824590864|65.242824590864|65.242824590864|65.242824590864|65.242824590864|65.242824590864|63.248693294726|-69.260788997337|-69.260788997337|-69.260788997337|-69.260788997337|-69.260788997337|-69.260788997337|-69.260788997337|-69.260788997337|-69.260788997337|-69.260788997337|-69.260788997337|-69.695047891057|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541||-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.71022918541|-69.999699781545|-70.682999926815|-70.822813178637|-70.822813178637|-70.822813178637|-70.822813178637|62.65631151186|62.65631151186|62.65631151186|62.65631151186|61.389787567838|60.085089910509|60.085089910509|-66.281684049911|-66.281684049911|-66.281684049911|-66.281684049911|-66.281684049911|-66.281684049911|-66.281684049911|-66.281684049911|-66.281684049911|-66.281684049911|-66.281684049911|-66.281684049911|-66.805759148406|-66.980136994726|-66.980136994726||-67.189041910576|-67.902822081697|-68.874525671151|-69.760029718773|-70.13336533694|-70.796518210885|-71.096129395694|-71.396118416687|-71.396118416687|-71.396118416687||-71.396118416687|-71.396118416687|-71.396118416687|-71.598497554136|-71.598497554136|-71.598497554136|-71.941666042885|-72.25059778057|-72.25059778057|-72.25059778057|-72.777331265724|-74.798143714574|-74.980718341036|-76.198019361677|-80.008888923183|-80.008888923183||-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-80.008888923183|-81.31154284108|-85.680805932963|-85.680805932963|-85.680805932963|-85.680805932963|-85.680805932963|-85.680805932963|-85.680805932963|-85.680805932963|-85.680805932963|-86.415345045685|-90.073158737421|-91.034009399679|-93.055899556772|-94.076143447449|-94.076143447449|-94.076143447449|88.573892608127|88.573892608127|88.573892608127|88.573892608127|88.573892608127|88.573892608127|88.573892608127||88.573892608127|88.439865673148|88.439865673148|88.439865673148|88.439865673148|88.439865673148|87.209094873341|87.209094873341|87.209094873341|87.209094873341|87.209094873341|87.209094873341|86.537327942222|85.691949425619|85.691949425619|85.398279360578|84.058088704|83.101209874562|82.766896401965|80.856326022663|80.856326022663|79.449248542298|78.038066434257|78.038066434257|78.038066434257|76.230627218212|74.383146249945|74.287328891947||73.997030661055|72.856699649437|72.803555267766|70.471911926749|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942||-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-75.187686653993|-75.442989477472|69.314547510853||69.314547510853|69.314547510853|68.61978379434|68.612175661174||68.612175661174|68.556441091335|68.556441091335|68.556441091335|68.01560793824|68.01560793824
00606|16707|/equities/neurocrine-biosci|R1000GROWTH||116.91406492352||116.91406492352|116.49859583965|116.49859583965|-126.54921591483|-126.54921591483|-126.54921591483|-126.54921591483|-126.54921591483|-129.31109103954|119.30251644149|119.30251644149|119.30251644149|119.30251644149|119.30251644149|119.30251644149|119.30251644149|119.30251644149|119.30251644149|119.30251644149|119.30251644149|119.30251644149|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.05567179167|-119.41908063318|-119.50092134902|-121.35256795853|-121.35256795853|-121.35256795853|-122.90344848124|-122.90344848124|-124.22549861767|-125.32360928697|-126.0695628396|-126.10451287598|-127.59501700236|-129.58890718701|-130.1921203852|-132.91735757725|-133.36039896956|-134.00323660533|-134.00323660533|-134.00323660533|-134.00323660533|-134.00323660533|-134.00323660533|-136.33970920422|-137.46384145792|-138.77754870583|-140.63125113568|-143.14851588131||-143.14851588131|-143.14851588131|-143.14851588131|142.03508504656|142.03508504656|142.03508504656|140.84397436543|140.59483412178|140.59483412178|140.59483412178|140.59483412178|140.59483412178|140.59483412178|140.59483412178|140.59483412178|140.59483412178|140.59483412178|140.59483412178|140.59483412178|140.59483412178|140.59483412178|139.98198698264|138.70671329035|138.70671329035|138.70671329035|138.70671329035|138.70671329035|138.70671329035|138.70671329035|138.70671329035|138.70671329035|138.70671329035|138.70671329035|138.70671329035|137.86613327207|137.86613327207|136.76812422212|134.50605416227|-144.47753853339|-144.47753853339|-144.47753853339||-144.47753853339|-144.47753853339|-144.47753853339|-144.47753853339|-144.47753853339|-144.47753853339|-144.47753853339|-144.47753853339|-144.47753853339|-144.47753853339||-145.11143838831|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434||131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|131.01090429434|130.64305583255|130.64305583255|130.64305583255|130.64305583255|130.64305583255|130.64305583255|130.64305583255|130.64305583255|-143.11101848382|-143.11101848382|-143.11101848382|-143.11101848382|-143.11101848382|-143.11101848382|-143.11101848382|-143.11101848382|-143.11101848382|-143.11101848382|-143.11101848382|-143.11101848382|-143.89446779642|-144.38274623457|-145.06693703933|-146.0654930252|131.7962313299|131.7962313299|131.7962313299|131.7962313299|131.7962313299|131.7962313299|131.7962313299|131.7962313299|131.7962313299|131.7962313299||131.7962313299|131.7962313299|131.7962313299|131.7962313299|131.7962313299|131.7962313299|130.29269202144|130.29269202144|130.29269202144|130.29269202144|130.29269202144|130.29269202144|-141.20517871344|-141.20517871344|-141.20517871344|-141.20517871344|-141.20517871344|-141.20517871344|-141.20517871344|-141.20517871344|-142.55253474184|-142.55253474184|-142.55253474184|-142.55253474184|-142.55253474184|-142.55253474184|-142.55253474184|-142.79187618147||-142.79187618147|-142.79187618147|-142.79187618147|-142.79187618147|-142.79187618147|-144.92986293248|-146.02873733763|135.23275280423|135.23275280423|135.23275280423|135.23275280423|135.23275280423|135.23275280423|135.23275280423|135.16418012454|133.9845184096|132.53727549784|132.53727549784|131.38517824006|129.8253409685|128.52639762429|128.52639762429|125.64065996823|125.64065996823||125.64065996823|125.64065996823|125.64065996823|125.64065996823|125.64065996823|125.64065996823|125.64065996823|124.45492466795|124.45492466795||124.45492466795|124.45492466795|123.09685165471|120.61595272561||117.88938950985|114.19552952955|114.19552952955|114.19552952955|114.19552952955|114.19552952955
00607|1096134|/equities/yeti-holdings|R1000GROWTH||36.469450211474||36.231233321306|36.231233321306|36.231233321306|36.231233321306|36.231233321306|36.231233321306|36.231233321306|36.231233321306|36.231233321306|36.231233321306|36.231233321306|36.231233321306|34.757349132031|33.842336368633|33.842336368633|-38.424412270676|-38.424412270676|-38.424412270676|-38.424412270676|-38.812072458412|-38.887116421755|-38.97484990126|-39.85539055937|-39.875106585444|-39.875106585444|-39.875106585444|-40.400395460064|-41.697660732197|-43.097402042733|39.210043209929|39.210043209929|39.210043209929|39.210043209929|39.210043209929|38.986778246202|38.986778246202|38.400537688244|38.083629066991|38.083629066991|38.083629066991|38.083629066991|38.083629066991|38.083629066991|38.083629066991|36.780700506157|36.684746245706|36.684746245706|36.684746245706|36.684746245706|36.684746245706|-39.616665823943|-39.616665823943|-39.616665823943|-39.616665823943|-39.616665823943|-39.616665823943|-39.616665823943|-40.647048084478|36.941533690888|36.941533690888|36.941533690888|36.941533690888||36.941533690888|36.941533690888|36.941533690888|36.941533690888|36.941533690888|36.655635499975|36.655635499975|36.655635499975|36.655635499975|36.655635499975|36.655635499975|36.655635499975|36.655635499975|36.655635499975|36.655635499975|36.655635499975|36.655635499975|-42.654436922503|37.465959624237|37.465959624237|37.465959624237|37.465959624237|37.465959624237|36.365789497104|-40.182006080619|-40.182006080619|-40.182006080619|-40.182006080619|-40.182006080619|-40.182006080619|-40.182006080619|-40.182006080619|-40.182006080619|-40.182006080619|-40.182006080619|-40.182006080619|-40.182006080619|-40.182006080619|-40.182006080619|-40.720934512281|-40.720934512281||-40.774423772493|-40.774423772493|-41.366025269472|-42.238915881011|-42.961739920348|-43.514543955823|-43.542272189481|39.614474945749|39.614474945749|39.614474945749||39.614474945749|39.614474945749|39.614474945749|39.614474945749|39.614474945749|39.545081185332|39.545081185332|39.545081185332|39.498421403027|39.039068562297|38.377011783153|38.072234797511|37.457291292381|37.457291292381|37.457291292381|37.457291292381||37.457291292381|37.457291292381|37.457291292381|37.457291292381|37.457291292381|37.457291292381|37.457291292381|37.457291292381|37.182824955198|35.997455660737|35.562212328161|35.562212328161|-37.982515146552|-37.982515146552|-37.982515146552|-37.982515146552|-37.982515146552|-38.466126762296|-38.752761491534|-38.752761491534|-38.752761491534|-38.752761491534|-39.143068773213|-39.235631817649|-40.217645506141|-40.358143034391|-40.358143034391|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837||-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.478220858837|-40.893023083238|-41.422247327729|-42.252498429533|-42.511664701298|-42.696850168258|-43.259276667734|-43.797117589311|-43.797117589311|-43.797117589311|-43.797117589311|-43.797117589311|-43.797117589311|-43.797117589311|-43.797117589311|-43.797117589311|-43.797117589311|-43.797117589311|-44.342353156757|-44.905391379144|-45.588766384949||-47.483907170681|-49.476007085805|42.989715145954|42.490943589485|42.490943589485|-47.391521886324|-47.391521886324|-47.391521886324|-47.391521886324|-47.391521886324|-48.15446859304|-48.367743661049|-49.208188654668|-49.208188654668|-49.208188654668|-49.208188654668|-49.208188654668|-49.208188654668|-49.208188654668|-49.208188654668|-49.208188654668|-49.208188654668|-49.208188654668|-50.106598352599||-50.835664403888|-51.178140589634|-51.178140589634|-51.178140589634|-51.178140589634|-51.437932488034|-51.551036301267|-53.497262997772|48.690804826794||48.690804826794|48.690804826794|48.690804826794|48.678468356323||48.678468356323|48.678468356323|48.402273737589|48.402273737589|46.909216124923|46.42524020662
00608|15706|/equities/churchill-downs|R1000GROWTH||135.13492339471||135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.13492339471|135.02768689636|134.54632124905|134.3653550753|134.3653550753|134.3653550753|134.3653550753|134.3653550753|132.82476024021|-142.07475649875|-142.07475649875|-142.07475649875|-142.07475649875|-142.07475649875|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595||-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-142.61262791595|-145.55916221967|-145.55916221967|-145.55916221967|-145.55916221967|-145.55916221967|-145.55916221967|-145.55916221967|-145.55916221967|137.55674085685|137.55674085685|137.55674085685|137.55674085685|137.55674085685|137.55674085685|135.74443170835|134.3502032206|132.22592752607|132.22592752607|132.22592752607|132.22592752607|132.22592752607||132.22592752607|132.22592752607|132.22592752607|132.22592752607|132.22592752607|131.14955101467|131.14955101467|131.14955101467|131.14955101467|131.14955101467||131.14955101467|131.14955101467|131.14955101467|131.14955101467|129.10500378583|-136.80316638069|-136.80316638069|-136.80316638069|-136.80316638069|-136.80316638069|-136.80316638069|-136.80316638069|-136.80316638069|-137.4315742819|129.85408830837|129.85408830837||129.85408830837|129.85408830837|129.85408830837|129.85408830837|129.85408830837|129.85408830837|129.85408830837|129.85408830837|129.85408830837|129.85408830837|129.85408830837|129.17677445098|129.13863017475|127.56363367941|126.10156498911|124.49646866059|120.88468373855|120.69435312173|120.69435312173|120.69435312173|120.06401855442|120.06401855442|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|116.05186329966|115.75850741762|115.75850741762||115.75850741762|114.37889255306|-121.04016065376|-121.04016065376|-121.04016065376|-121.04016065376|-121.04016065376|-121.04016065376|-121.04016065376|-121.04016065376|-121.04016065376|-121.04016065376|-121.04016065376|-121.04016065376|-121.59679598593|-121.59679598593|-121.64921903371|-123.57079940107|-124.53262267306|-124.53262267306|-124.53262267306|-124.53262267306|-124.53262267306|-124.53262267306|-124.53262267306|-124.53262267306|-124.53262267306|-125.23402675207||-126.54502830037|-127.14280814116|-127.14280814116|-127.14280814116|-127.4866392842|-127.4866392842|-127.4866392842|-127.4866392842|-127.4866392842|-127.4866392842|-128.97071062095|-129.0499554317|-129.90144436938|-129.90144436938|-129.90144436938|-130.27171166987|-130.27171166987|-130.27171166987|-130.27171166987|-130.27171166987|-130.27171166987|-130.27171166987|-130.27171166987|-130.62523559565||-131.65379060338|-131.65379060338|-133.25976979545|-133.29696610031|-135.22619511828|-135.22619511828|-136.67910806056|128.36647765218|128.36647765218||128.36647765218|128.36647765218|126.77053204707|126.20943600526||125.34661522829|125.27938624255|125.27938624255|125.27938624255|121.94401032858|121.94401032858
00609|1096130|/equities/anaplan|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE||87.633711059716||87.633711059716|87.633711059716|87.633711059716|85.97046508753|85.97046508753|85.97046508753|85.97046508753|85.97046508753|85.410516526563|84.8586338651|84.772922159545|84.677156738431|84.677156738431|84.438682080175|84.438682080175|84.438682080175|-85.215322838809|-85.215322838809|-85.215322838809|-85.215322838809|-85.215322838809|-85.215322838809|-85.596842894046|-85.596842894046|-85.596842894046|-86.974543607995|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|83.551119550352|82.167630443181|81.797815557867|81.797815557867|81.115484421349|81.115484421349|81.115484421349|-84.276896306281|-84.276896306281|-84.276896306281|-84.276896306281|-84.276896306281|-84.276896306281|-84.276896306281|-84.276896306281|-84.276896306281|-84.832381800816|-84.937896407918|-84.937896407918||-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-84.937896407918|-85.187711646395|-85.187711646395|-85.187711646395|-85.187711646395|-85.187711646395|80.281320209098|80.281320209098|80.281320209098|79.993191742406|79.993191742406|79.993191742406|79.993191742406|79.993191742406|79.993191742406|79.993191742406|79.993191742406|79.993191742406|79.993191742406|79.332436269639|-81.917134406421|-81.917134406421|-81.917134406421|-81.917134406421|-81.917134406421|-81.947900243059|-81.947900243059||-81.947900243059|-81.947900243059|-81.947900243059|-81.947900243059|-81.947900243059|-81.947900243059|-81.947900243059|-81.947900243059|-81.947900243059|-81.947900243059||-81.947900243059|-81.947900243059|-81.947900243059|-81.947900243059|-81.947900243059|-81.947900243059|-81.947900243059|-81.947900243059|-82.412664885272|-82.505335781896|-82.505335781896|-82.505335781896|-82.505335781896|-82.505335781896|-82.505335781896|-84.205370344413||-85.024858277918|-85.542066567342|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-85.581136151003|-86.04098406969|-86.305367058499|-87.948134707062|-88.484592542216|-89.474545488937|-92.244714564268|-92.244714564268|-92.244714564268|-92.244714564268|-92.466899256115|-93.033780579439|-93.043086480953|-94.000604382093|-94.000604382093|90.452034559918|90.452034559918|90.452034559918|90.452034559918|90.452034559918|90.452034559918|90.452034559918|90.452034559918|90.452034559918||90.452034559918|90.452034559918|90.452034559918|90.452034559918|90.452034559918|90.073373360847|90.036315889258|90.036315889258|90.036315889258|90.036315889258|90.036315889258|89.768963252062|89.624538845187|89.624538845187|89.624538845187|89.624538845187|88.443528875409|88.443528875409|88.443528875409|87.409476104377|86.851637538935|86.542652370869|86.542652370869|86.542652370869|86.339616407221|85.581240774597|84.907020347062|84.907020347062||84.907020347062|84.834468595124|84.289776876108|84.289776876108|84.289776876108|84.189775973046|83.309313515925|83.309313515925|82.362323727612|82.362323727612|82.362323727612|82.362323727612|82.362323727612|82.362323727612|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592||-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.593242813808|-86.593242813808|-87.014885559857|-87.393585884108|84.006751128757||84.006751128757|83.756943257164|83.756943257164|83.300022265989||82.968390303275|82.092409820251|82.092409820251|82.092409820251|81.954549247459|81.954549247459
00611|1072273|/equities/dropbox-inc|R1000GROWTH||26.333094229433||26.333094229433|26.333094229433|26.309043052167|26.044413491691|26.044413491691|26.044413491691|26.044413491691|26.044413491691|26.044413491691|26.044413491691|26.044413491691|26.044413491691|26.044413491691|26.044413491691|26.044413491691|25.756570944747|-27.071648067699|-27.071648067699|-27.071648067699|-27.071648067699|-27.071648067699|-27.071648067699|-27.191275113673|25.390713509541|25.390713509541|25.390713509541|25.390713509541|25.390713509541|25.188848928855|24.944831375994|24.885924132575|24.632137386787|24.580726296799|24.580726296799|24.454695338558|24.181883196644|24.099914988771|24.099914988771|24.099914988771|23.926627164447|23.926627164447|23.926627164447|23.926627164447|23.769030153049|23.496421137665|23.440190305549|23.377711921089|23.135790459705|23.084843046428|23.084843046428|23.084843046428|23.084843046428|23.084843046428|-24.876944108367|-24.876944108367|-24.876944108367|-24.876944108367|-24.876944108367|-25.257160658704|23.495159397348|23.495159397348|23.495159397348||23.495159397348|23.106566916819|22.664548785429|22.664548785429|22.664548785429|22.456165215418|22.395739764025|22.136933452609|21.865203679405|21.406059385232|-23.29631707378|-23.29631707378|-23.29631707378|-23.29631707378|-23.29631707378|-23.29631707378|-23.29631707378|-23.29631707378|-23.29631707378|-23.620907541864|-24.308508074673|22.967470909626|22.967470909626|22.967470909626|22.814134784838|22.67042636463|22.368529845045|22.216699230192|22.06049983978|22.03786004227|22.03786004227|22.03786004227|21.789010399377|21.455011758314|21.441402233427|21.189517627158|21.189517627158|21.189517627158|21.189517627158|21.189517627158|21.189517627158||21.189517627158|20.996686019278|20.81381823153|20.734241555473|20.487769522425|-22.357640985549|-22.357640985549|-22.357640985549|-22.357640985549|-22.357640985549||-22.357640985549|-22.542934369048|-22.606315876599|-22.75850815595|-22.75850815595|-22.75850815595|-22.75850815595|-23.04612069462|-23.432031129298|-23.432031129298|-23.747533981995|-23.945783783129|-23.945783783129|-24.315628652453|-24.315628652453|-24.315628652453||-24.504788928414|-24.504788928414|-24.534278191069|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|23.085237416961|22.874430136922|-24.111741191953|-24.111741191953|-24.111741191953|-24.111741191953|-24.111741191953|-24.111741191953|-24.220143332415|-24.220143332415|-24.462243851238|-24.462243851238|-24.496658817993|-24.496658817993|-24.537954136251|-24.725221829795|-24.725221829795|-24.956080548392|-25.148977933577|-25.489419604066|-25.766578092314||-25.90675289337|-25.926943901855|-25.926943901855|-25.926943901855|-25.965978434656|-25.965978434656|-25.965978434656|-25.965978434656|-25.965978434656|-26.012198239536|-26.135079014532|-26.135079014532|-26.135079014532|-26.135079014532|-26.428986352451|-26.428986352451|-26.591929216923|-26.622649479511|-26.950128697321|-26.950128697321|-26.960420872288|-27.271506034687|-27.271506034687|-27.417783749716|-27.555038042219|-27.839486620329|-28.115819001089|-28.736793756364||-30.581136968267|31.308770089649|31.308770089649|31.308770089649|31.308770089649|31.308770089649|31.130299785957|31.047275573264|30.84308585221|30.765349810875|30.765349810875|30.765349810875|30.765349810875|30.765349810875|30.676051807389|30.676051807389|30.676051807389|30.643111652781|30.618905319905|30.618905319905|29.997672149578|29.439080632439|29.299596573578|29.299596573578||29.299596573578|28.57221310174|28.57221310174|28.57221310174|28.57221310174|28.57221310174|28.57221310174|28.57221310174|28.57221310174||28.57221310174|28.57221310174|28.57221310174|28.57221310174||28.313848734295|28.138763416445|28.138763416445|28.030292392479|27.780880054618|27.255145056143
00612|1073207|/equities/smartsheet-inc|R1000GROWTH||55.692004232429||55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.692004232429|55.647782887377|55.641146754068|55.63738621478|55.579594175073|55.474549125799|54.984565174591|54.984565174591|54.976185705939|54.976039359612|54.901155522182|54.768505152414|54.670284121511|54.599760313031|54.319733587898|54.138039023784|54.00420846664|53.905510263565|53.696678723365|53.549090055922|53.278987942249|53.02443129278|52.799365644728|52.547074455989|52.230081287769|51.949534009725|51.706148543656|51.216831435429|47.844544818291|47.844544818291|47.844544818291|47.844544818291|47.844544818291|47.844544818291|47.735773687636|47.735773687636|47.735773687636|47.735773687636|47.735773687636|47.735773687636|46.401881806734|46.401881806734|46.401881806734||46.401881806734|46.401881806734|46.401881806734|46.401881806734|46.302092676563|46.113426081484|46.113426081484|46.113426081484|46.113426081484|45.800028977731|44.996256282969|-49.301611372207|-49.301611372207|-49.301611372207|-49.301611372207|-49.301611372207|-49.301611372207|-49.361135995893|45.101722852888|45.101722852888|45.101722852888|45.101722852888|45.101722852888|45.101722852888|45.101722852888|45.101722852888|45.101722852888|45.101722852888|45.101722852888|44.708023857741|43.972248951229|42.798054712384|41.942284497253|41.819204445936|40.968683988787|40.968683988787|40.968683988787|40.968683988787|40.968683988787|40.968683988787|40.968683988787||40.968683988787|40.968683988787|40.864650919412|40.651276485097|40.520845569174|40.520845569174|40.520845569174|40.520845569174|40.520845569174|40.520845569174||40.520845569174|40.520845569174|40.520845569174|40.520845569174|40.520845569174|40.376060914329|40.376060914329|40.376060914329|40.251645034476|-40.287420288956|-40.287420288956|-40.287420288956|-40.29018912518|-40.982987247175|39.227411302102|39.227411302102||39.227411302102|39.227411302102|39.227411302102|39.227411302102|39.227411302102|39.227411302102|38.650924082346|38.63102930977|37.473920811041|37.294079026495|36.391754372158|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-39.737366538161|-40.479296848635|-41.340990673017|-41.479792190402|-41.479792190402|-41.479792190402|-41.479792190402|-41.479792190402|-41.997347487466|-41.997347487466|-41.997347487466|-42.082053755672||-42.455078117026|-42.455078117026|-42.455078117026|-42.455078117026|-42.455078117026|-42.455078117026|-42.455078117026|-42.455078117026|-42.455078117026|-42.455078117026|-44.7123103583|-45.3994231862|-45.3994231862|-45.3994231862|-45.609781673682|-45.609781673682|-45.907478684994|-45.907478684994|-45.907478684994|-45.907478684994|-45.907478684994|-45.997754594587|-46.167599032571|-46.167599032571|-46.405784610674|-46.405784610674|-46.59809600398|-47.402328401639||-48.637527860043|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342|44.661700005342||44.661700005342|44.387442212424|-48.309446402087|-48.309446402087|-48.309446402087|-48.309446402087|-48.444384967502|44.399151874428|44.399151874428||44.399151874428|44.178574324587|43.896816837499|43.179570952731||43.04783311561|42.249899754741|42.249899754741|41.916556978466|41.167564500117|41.167564500117
00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH||203.22923658438||202.3396686045|202.3396686045|202.3396686045|200.22688600213|200.22688600213|200.22688600213|200.22688600213|200.22688600213|200.22688600213|200.22688600213|200.22688600213|200.22688600213|200.22688600213|200.22688600213|200.22688600213|200.1584320244|189.32396015623|189.32396015623|189.32396015623|189.32396015623|189.32396015623|189.32396015623|189.32396015623|189.32396015623|189.32396015623|189.32396015623|189.32396015623|189.32396015623|189.32396015623|184.53607012938|182.62229058158|182.38833245887|182.38833245887|182.38833245887|182.38833245887|182.38833245887|182.38833245887|182.38833245887|182.38833245887|182.38833245887|182.38833245887|182.38833245887|182.38833245887|182.38833245887|179.77037651951|176.83764556177|176.82126006294|-188.11207537263|-188.11207537263|-188.11207537263|-188.11207537263|-188.11207537263|-188.11207537263|-188.11207537263|-188.11207537263|-188.11207537263|-188.11207537263|-189.70462300118|-189.70462300118|-189.70462300118|-194.91180289383|-203.29671757084||-205.80519668108|-206.48852681773|-206.48852681773|-206.48852681773|-206.48852681773|-206.48852681773|-206.48852681773|-206.48852681773|-206.48852681773|-206.48852681773|-206.48852681773|-206.48852681773|-206.48852681773|-206.48852681773|-206.85447258041|-208.19497451833|-209.86220381052|-211.85292849497|-211.85292849497|-211.85292849497|194.58979909127|194.58979909127|194.58979909127|194.58979909127|194.58979909127|194.58979909127|194.58979909127|194.58979909127|194.58979909127|194.58979909127|194.58979909127|194.58979909127|194.58979909127|192.14310749046|187.50706893065|184.25861645913|-196.22173965312|-196.22173965312|-196.22173965312|-196.22173965312|-196.22173965312||-196.22173965312|-196.22173965312|-196.22173965312|-196.22173965312|-196.22173965312|-196.22173965312|-196.22173965312|-196.22173965312|-196.22173965312|-196.22173965312||-196.22173965312|-196.22173965312|-196.22173965312|-200.36698659066|-200.36698659066|-200.36698659066|-201.31998245588|-202.91858961704|-205.44121617877|-206.93412345872|-208.22402809975|-212.10882577761|-214.12611399606|-214.71900527693|-215.14390360224|-220.00933187657||-222.45870757824|-231.2999532038|219.99597425838|219.99597425838|219.99597425838|219.99597425838|219.99597425838|219.99597425838|219.99597425838|219.99597425838|219.99597425838|-237.77790779421|-237.77790779421|-237.77790779421|-237.77790779421|-237.77790779421|-237.77790779421|-237.86601283097|-239.88278142107|-244.94207477733|-244.94207477733|-245.44285859183|-250.76146194969|-250.76146194969|-250.76146194969|-251.92387880626|-251.92387880626|-251.92387880626|-253.13641156372|-253.13641156372|-253.13641156372|-255.65100631225|-255.65100631225|-259.74667951252|246.15606836722|246.15606836722|246.15606836722|246.15606836722|246.15606836722|246.15606836722||246.15606836722|246.15606836722|246.15606836722|246.15606836722|246.15606836722|246.15606836722|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|244.20818958968|241.51521747079|238.3824588719|236.79439162579|234.46761236551|234.30608160902|234.30608160902|234.30608160902||234.30608160902|229.84285929919|220.63865070384|220.63865070384|220.63865070384|219.22220378497|216.61018366923|214.17353900395|214.1188219597|214.1188219597|214.1188219597|214.1188219597|214.1188219597|214.1188219597|212.95218839199|212.95218839199|211.91117753096|211.91117753096|211.91117753096|211.84769915549|206.69606038164|-219.43944667598|-219.43944667598|-219.43944667598||-219.43944667598|-219.43944667598|-220.17140399994|-220.17140399994|-220.99544834628|-221.52944542992|-221.52944542992|-221.52944542992|210.12319057773||210.12319057773|210.12319057773|210.12319057773|208.87464850027||206.19739047773|205.68391469422|205.68391469422|205.68391469422|205.6577263048|205.6577263048
00614|1089648|/equities/gs-acquisition-a|R1000GROWTH||122.34484768725||122.34484768725|122.34484768725|122.34484768725|122.34484768725|121.97816446994|119.21851665415|113.86223487763|113.74155002773|113.74155002773|113.74155002773|113.74155002773|113.74155002773|113.74155002773|110.56527936238|110.56527936238|105.36253184497|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|103.36798510988|101.69940256526|101.69940256526|101.69940256526|98.342392756431|97.464802950361|97.464802950361|95.428116712017|94.5978746514|92.548191293575|91.359922444928|89.241809773127|89.241809773127|89.241809773127|89.241809773127|89.241809773127|89.241809773127|85.82934647101|84.86860191047|82.057342017357|79.837600139185|76.65844578589|75.068643409289|74.340045871898|74.340045871898|71.413382148924|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611||-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-83.332093493611|-85.572827728226|-92.479426976522|-92.479426976522|-92.479426976522|-92.829113740926|-92.829113740926|-92.829113740926|-97.734350728691|-97.734350728691|-97.734350728691|-97.734350728691|-97.734350728691|-98.717055585319|-100.16456146995|-100.16456146995|-100.16456146995|-100.16456146995|-100.16456146995|-100.16456146995|-100.16456146995|-100.16456146995||-100.16456146995|-100.16456146995|-100.16456146995|-102.06228892847|-102.3530971479|-104.55816226001|-105.01690854373|-105.01690854373|-105.01690854373|-105.01690854373||-105.01690854373|-105.01690854373|-105.01690854373|-105.01690854373|-105.01690854373|-105.01690854373|-105.01690854373|-105.01690854373|-107.39955591422|91.739344693084|91.739344693084|91.739344693084|91.739344693084|91.739344693084|91.739344693084|91.739344693084||91.133755896775|90.368640076549|89.547612166212|89.547612166212|89.547612166212|89.547612166212|89.547612166212|89.547612166212|84.118502278637|84.118502278637|84.118502278637|84.118502278637|82.523888318088|82.423208360701|81.440787982973|78.689762645333|77.803807282929|77.803807282929|77.803807282929|77.385116795557|77.385116795557|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493|74.532683738493||74.532683738493|74.532683738493|74.532683738493|73.031038948075|73.031038948075|72.934486278976|68.01787952332|68.01787952332|68.01787952332|65.354850202777|65.354850202777|64.307863633326|64.307863633326|64.307863633326|64.307863633326|64.307863633326|64.307863633326|64.307863633326|64.307863633326|61.150402935005|58.697666706483|58.192251987713|58.192251987713|56.376718987405|56.376718987405|56.376718987405|56.376718987405|56.376718987405||56.376718987405|56.376718987405|56.376718987405|56.338044064444|56.338044064444|56.338044064444|55.597549325008|55.54913395883|55.54913395883|55.54913395883|55.408482540993|52.763820848363|51.306886778812|51.306886778812|49.269199564254|49.269199564254|49.269199564254|49.269199564254|49.269199564254|49.269199564254|47.78466563997|45.593518954486|44.980704097064|44.980704097064||44.329451880907|44.329451880907|44.329451880907|44.329451880907|44.329451880907|44.329451880907|44.329451880907|44.329451880907|44.329451880907||44.329451880907|44.329451880907|44.173858150349|43.990952898513||43.467726629587|42.966561829623|42.966561829623|42.966561829623|42.966561829623|42.966561829623
00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE||68.809693359156||68.809693359156|68.180586173143|68.180586173143|68.180586173143|68.180586173143|68.180586173143|68.180586173143|68.180586173143|68.180586173143|68.180586173143|68.180586173143|67.634543023734|67.220041259823|66.552749622283|66.552749622283|66.552749622283|66.552749622283|66.552749622283|66.552749622283|66.552749622283|66.552749622283|66.552749622283|66.552749622283|66.552749622283|66.552749622283|66.552749622283|-70.257360123635|-70.257360123635|-70.257360123635|-70.257360123635|-70.257360123635|-70.257360123635|-70.257360123635|-70.257360123635|-70.257360123635|-70.257360123635|-71.469289619658|-72.41810123891|-73.267886399896|-73.398763497307|-73.634735354267|-74.81353561291|-74.81353561291|-74.81353561291|-75.866148544781|-76.628500383686|-76.696516210093|-76.696516210093|-76.696516210093|72.260625387446|72.260625387446|72.260625387446|72.260625387446|72.260625387446|71.182575160769|71.182575160769|71.182575160769|70.224527922502|69.486148612621|69.405161293483|69.004343677601|68.896318737176||68.896318737176|68.12784143676|67.587998562275|67.300664764608|67.300664764608|67.300664764608|67.300664764608|67.300664764608|67.274661772356|67.274661772356|67.274661772356|67.274661772356|67.274661772356|67.153464574401|66.912596376333|66.912596376333|66.912596376333|66.912596376333|66.912596376333|66.912596376333|66.912596376333|65.501217585574|65.224014055092|65.224014055092|65.224014055092|65.224014055092|65.224014055092|65.224014055092|65.224014055092|65.224014055092|65.224014055092|65.224014055092|65.224014055092|64.291958026708|63.544400299723|63.227107036041|62.574566509908|61.558652528328|61.558652528328|61.558652528328|61.558652528328||61.558652528328|61.558652528328|61.558652528328|61.558652528328|61.362866250858|61.362866250858|61.362866250858|61.362866250858|60.562075765249|-64.069299905888||-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-64.069299905888|-65.160887843361||61.285687686988|61.285687686988|61.285687686988|61.178565051315|61.178565051315|60.624514078827|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.591698763732|-63.996699210062|-63.996699210062|-63.996699210062|-64.469741758447|-64.469741758447|-64.469741758447|-64.469741758447|-64.469741758447|-64.469741758447|-64.469741758447|-64.469741758447|-64.469741758447|-65.354157483954|-65.624341792949|-65.789373923569|-65.789373923569|-65.789373923569|-65.959744454937|-65.959744454937|-65.996938283263|-66.995129066656||-66.995129066656|-66.995129066656|-66.995129066656|-67.773477825798|-68.357197109502|-68.421654679377|-68.421654679377|-68.421654679377|-68.646591374167|-69.146770685788|-69.565576573076|-69.732355394776|-69.732355394776|-69.732355394776|-69.732355394776|-69.732355394776|-69.732355394776|-69.732355394776|-69.732355394776|-69.732355394776|-69.732355394776|-69.732355394776|-69.875006665582|-69.879510834638|-69.879510834638|-69.879510834638|-69.879510834638|-69.879510834638||-69.879510834638|-69.964149068172|-69.964149068172|-69.964149068172|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.414813492332|-71.416061037595|-71.416061037595|-71.416061037595|-71.416061037595|-72.272289295787|-73.055319913885||-73.078559704267|-73.078559704267|-73.078559704267|-73.078559704267|-73.078559704267|-73.078559704267|69.285813595749|69.285813595749|69.285813595749||69.285813595749|69.285813595749|69.285813595749|69.285813595749||69.285813595749|69.285813595749|69.285813595749|69.285813595749|69.285813595749|69.285813595749
00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE||-27.226986345137||-27.226986345137|-27.226986345137|-27.226986345137|-27.226986345137|-27.226986345137|-27.226986345137|-27.226986345137|-27.226986345137|-27.226986345137|-27.332462876466|-27.654682258133|-27.823813230201|-28.060904165555|-28.169892572086|-28.24417146859|-28.24417146859|-28.24417146859|-28.24417146859|-28.24417146859|-28.254634265738|-28.326816537466|-28.351593568107|-28.351593568107|-28.412881827112|-28.562924994094|-28.635471808759|-28.708775087965|-28.708775087965|-28.708775087965|-28.708775087965|-28.708775087965|-28.708775087965|-28.708775087965|-28.708775087965|-28.708775087965|-28.708775087965|-28.708775087965|-28.924194915176|-29.021882912716|-29.043861287824|-29.043861287824|-29.043861287824|-29.043861287824|-29.043861287824|-29.043861287824|-29.043861287824|-29.056648953451|-29.056648953451|-29.208093725177|-29.208093725177|-29.208093725177|-29.208093725177|-29.208093725177|-29.208093725177|-29.385134786407|27.666281649272|27.666281649272|27.666281649272|27.666281649272|27.666281649272|27.493090784991|27.471315611101||27.471315611101|27.263128639037|27.019153357407|26.720570194347|-28.518177386081|-28.518177386081|-28.518177386081|-28.518177386081|-28.518177386081|-28.518177386081|-28.518177386081|-28.518177386081|-28.518177386081|-28.518177386081|-28.518177386081|-28.518177386081|-28.816913361854|-29.090438043085|-29.199376489285|27.305218923781|27.305218923781|27.305218923781|27.305218923781|27.305218923781|27.305218923781|27.305218923781|27.216909660999|27.003777097409|27.003777097409|26.60114105404|26.562933266832|26.557148205652|26.18882702392|25.491940059062|-26.964104324677|-26.964104324677|-26.964104324677|-26.964104324677|-26.964104324677|-27.125949177585|-27.222722037459||-27.62882289551|-27.62882289551|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886||-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.83345913886|-27.925231668672|-28.055757864009||-28.311175407845|-28.719083642384|-28.975370989266|-29.055966494285|-29.077741329099|-29.185822902151|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.523964418706|-29.540345213335|-29.540345213335|-29.540345213335|-29.540345213335|-29.831772510124|-30.310025100259|-30.498361883724|-30.539926194967|-30.539926194967|-30.539926194967|-30.539926194967|-30.539926194967|-30.539926194967|-30.790751615963|29.258734738212|29.258734738212||29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.258734738212|29.026093627989|28.73982572774|28.650085345683|28.346483327478|27.797759693563||27.743066986034|27.743066986034|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.428719682266|27.42468915468|-29.342001873967|-29.342001873967|-29.342001873967|-29.342001873967|-29.342001873967||-29.342001873967|-29.342001873967|-29.342001873967|-29.342001873967|-29.342001873967|-29.342001873967|-29.342001873967|-29.342001873967|-29.342001873967||-29.342001873967|-29.342001873967|-29.342001873967|-29.342001873967||-29.342001873967|-29.342001873967|-29.342001873967|27.131343158018|27.131343158018|27.131343158018
00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH||52.811965358668||52.811965358668|52.811965358668|52.811965358668|51.396506971981|51.396506971981|51.396506971981|51.396506971981|51.396506971981|51.396506971981|51.396506971981|51.396506971981|51.362505483258|50.916674666524|50.171449702611|50.171449702611|-51.029145140907|-51.029145140907|-51.029145140907|-51.029145140907|-51.029145140907|-51.029145140907|-51.029145140907|-51.029145140907|-51.029145140907|-51.063495313085|-51.530270535589|-52.020858083434|-53.024284877454|-53.486150889567|-53.6994267533|-53.6994267533|-53.6994267533|-53.6994267533|-54.238070626045|51.103424231385|51.103424231385|51.103424231385|51.103424231385|51.103424231385|51.103424231385|51.103424231385|51.103424231385|51.103424231385|51.103424231385|50.526582258912|50.0301303613|50.0301303613|49.865774439497|49.865774439497|49.865774439497|49.031972565831|48.227191782197|-51.825945408079|-51.825945408079|-51.825945408079|-51.825945408079|-52.036884871824|-52.972039743378|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938||-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|-53.264701244938|48.858965092484|48.858965092484|48.858965092484|48.858965092484|48.858965092484|48.858965092484|48.858965092484|48.858965092484|48.858965092484|48.858965092484|48.858965092484|48.858965092484|48.858965092484|47.036624676192|45.668473727399|45.631638746453|-49.744662330344|-49.744662330344|-49.744662330344|-49.744662330344|-49.744662330344||-49.744662330344|-49.744662330344|-49.744662330344|-49.744662330344|-49.744662330344|-50.566848381575|-51.412224720468|-51.412224720468|-51.412224720468|-51.412224720468||-51.412224720468|-51.412224720468|-51.698077273343|-51.698077273343|-51.698077273343|-51.698077273343|-52.102864026995|-52.545402049987|-53.235082033132|-53.235082033132|-53.235082033132|-53.235082033132|-53.235082033132|-53.235082033132|-53.235082033132|-53.637313819433||-53.893126355834|-54.252360091416|49.82597783544|49.82597783544|49.82597783544|49.82597783544|49.82597783544|49.82597783544|49.82597783544|49.82597783544|49.82597783544|48.971102960184|-52.612391962221|-52.612391962221|-52.612391962221|-52.612391962221|-52.612391962221|-52.612391962221|-52.612391962221|-52.612391962221|-52.612391962221|-52.612391962221|-52.612391962221|-52.612391962221|-52.612391962221|-52.991547599557|-53.5158858996|-53.536708729425|-53.536708729425|-54.518566017856|-54.520629544512|-55.773477814214|-56.146086027906|-57.330094340427|-57.421784981513|-57.421784981513|-57.503471408391|53.049086452315|53.049086452315|53.049086452315||53.049086452315|52.557153312156|52.557153312156|52.557153312156|52.557153312156|52.557153312156|52.557153312156|52.557153312156|52.557153312156|52.557153312156|52.557153312156|52.557153312156|52.034910698337|52.034910698337|52.034910698337|52.034910698337|51.165460651986|51.165460651986|51.165460651986|51.165460651986|50.436345279075|49.422984851574|48.919248542493|48.828770555126|48.828770555126|48.828770555126|48.828770555126|48.828770555126||48.828770555126|48.828770555126|48.828770555126|48.828770555126|48.828770555126|48.828770555126|48.828770555126|48.828770555126|48.828770555126|48.828770555126|48.828770555126|48.828770555126|48.828770555126|48.828770555126|48.390300447265|48.00533366923|47.844534052192|47.844534052192|47.844534052192|47.844534052192|-51.501782916622|-51.501782916622|-51.501782916622|-51.501782916622||-51.501782916622|-51.501782916622|-51.501782916622|-51.501782916622|-51.501782916622|-51.501782916622|-51.501782916622|48.275982500163|48.275982500163||48.275982500163|48.044425780075|47.906027695092|47.382252053588||46.974165402198|46.974165402198|46.974165402198|46.974165402198|46.974165402198|46.974165402198
00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE||-62.201678888483||-62.201678888483|-62.201678888483|-62.201678888483|-62.201678888483|-62.201678888483|-62.201678888483|-62.201678888483|-62.531637384356|-62.531637384356|-62.531637384356|-62.531637384356|-62.531637384356|-62.531637384356|-62.531637384356|-62.531637384356|-62.531637384356|-62.531637384356|58.334245012845|58.334245012845|58.334245012845|58.334245012845|58.334245012845|58.334245012845|58.334245012845|58.334245012845|58.334245012845|58.334245012845|58.334245012845|58.334245012845|58.015827283423|57.600919415731|56.860189731672|56.205765308886|55.017795101304|52.628659689315|-52.798018579282|-52.798018579282|-52.798018579282|49.20182027867|49.20182027867|49.20182027867|49.20182027867|49.20182027867|49.20182027867|49.20182027867|49.20182027867|49.20182027867|49.20182027867|49.20182027867|49.20182027867|-51.935781224855|-51.935781224855|-51.935781224855|-51.935781224855|-51.935781224855|-51.935781224855|-51.935781224855|-51.935781224855|-51.935781224855|-51.935781224855|-52.773272912971|-52.773272912971||-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971|-52.773272912971|-53.563635315357|-54.15403966314|-54.664252685991|-54.664252685991|-55.987635417592|-55.987635417592|51.351250799469|51.351250799469|51.351250799469|51.351250799469|51.182848869493|51.182848869493|51.165800855785|51.165800855785|51.165800855785|51.165800855785|51.165800855785|51.165800855785|51.165800855785|50.445332843098|48.810925940709|48.737695989826|46.742983616964|-51.282191603655|-51.282191603655|-51.282191603655|-51.282191603655||-51.282191603655|-51.282191603655|-51.282191603655|-51.282191603655|-51.282191603655|-51.282191603655|-51.282191603655|-51.282191603655|-51.282191603655|-51.282191603655||-51.470916045146|-51.470916045146|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-52.328454168686|-53.151615734507||-53.757851940183|-55.353946639198|49.546387355653|49.546387355653|49.546387355653|49.347416360947|49.347416360947|49.347416360947|49.347416360947|49.347416360947|49.223796270261|48.364217120155|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-52.836798293684|-53.545885306039|49.928001254182|49.928001254182|49.928001254182|49.928001254182|49.928001254182|49.928001254182|49.928001254182|49.928001254182|49.928001254182|49.928001254182|49.928001254182|49.928001254182||49.928001254182|-52.763165562923|-52.763165562923|-52.763165562923|-52.763165562923|-52.763165562923|-52.763165562923|-52.763165562923|-52.817104881333|-52.817104881333|-52.817104881333|-52.817104881333|-52.817104881333|-52.950321852817|-52.950321852817|-52.950321852817|-52.950321852817|-52.950321852817|-54.484270612017|-55.292265511901|-55.815612582532|-55.838681093154|-56.693484482166|-57.326736433635|-57.714847546297|-58.100095303712|-58.100095303712|-58.100095303712||-58.100095303712|-58.100095303712|-58.100095303712|-58.100095303712|-58.100095303712|-58.100095303712|-58.100095303712|-58.100095303712|-58.100095303712|-58.100095303712|-58.270858167937|-58.270858167937|-59.013732459071|-59.301185393737|-59.301185393737|-59.301185393737|-59.301185393737|-59.301185393737|-59.301185393737|-59.301185393737|-59.301185393737|-59.567705976087|-60.350225937717|-61.210809191458||-62.083596420502|-62.083596420502|-62.083596420502|-62.083596420502|-62.083596420502|-62.083596420502|-62.083596420502|-62.249547958612|58.640778027118||58.640778027118|58.640778027118|58.612529394959|58.541699963515||58.058556430544|57.628738272127|57.628738272127|57.628738272127|57.552488393183|56.610819572206
00619|29735|/equities/wms-industries-inc|R1000GROWTH||-145.28326680349||-145.28326680349|-145.28326680349|-145.28326680349|-145.28326680349|-145.28326680349|-145.57529743166|-147.93977597523|-148.068609512|-148.068609512|-150.51568167756|-150.98575701261|-152.27750518085|-155.01894004876|-163.33601896558|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|148.00813469363|142.86287206492|141.2035002585|140.81715296327|140.74803140901|140.74803140901|140.74803140901|-155.37376718174|-155.37376718174|-155.37376718174|-155.37376718174|-155.37376718174|-155.37376718174|-155.37376718174|-156.66974565332|-157.3297670345|-159.01027276566|-161.11058529273|147.62773102274||147.62773102274|147.62773102274|147.62773102274|147.62773102274|147.62773102274|143.17358958445|-162.58737330666|-162.58737330666|-162.58737330666|-162.58737330666|-162.58737330666|-162.58737330666|-162.58737330666|-162.58737330666|-162.58737330666|-167.09672239375|-167.09672239375|-174.23414016379|-176.53363620662|-176.53363620662|159.88413310869|159.88413310869|159.88413310869|159.59537417579|159.59537417579|159.59537417579|159.59537417579|159.59537417579|159.59537417579|159.59537417579|159.59537417579|159.59537417579|159.59537417579|159.59537417579|154.25485131131|-164.53747297913|-164.53747297913|-164.53747297913|-164.53747297913|-166.60792916682|-166.60792916682||-168.62380804912|-169.50954241108|-173.05938672303|-173.80505658437|-173.80505658437|-173.80505658437|-178.14089013525|162.68573287236|162.68573287236|162.68573287236||162.68573287236|158.65358631597|-174.55205965097|-174.55205965097|-174.55205965097|-174.55205965097|-174.55205965097|-175.33173169091|-178.85596650857|-178.85596650857|-179.82529348008|164.79531366137|164.79531366137|164.79531366137|164.79531366137|164.79531366137||164.79531366137|164.79531366137|164.79531366137|164.79531366137|164.79531366137|164.79531366137|164.79531366137|164.79531366137|161.22841095159|161.16131139918|161.16131139918|158.34924407716|156.22800812597|156.22800812597|155.04584232828|-169.0083663948|-169.0083663948|-169.0083663948|-169.0083663948|-169.0083663948|-169.0083663948|-169.0083663948|-169.0083663948|-169.0083663948|-169.0083663948|-169.0083663948|-171.85937954309|-171.85937954309|-171.85937954309|161.43761677356|161.43761677356|161.43761677356|161.43761677356|161.43761677356|161.43761677356|161.43761677356|161.43761677356|161.43761677356|161.43761677356|161.43761677356||161.43761677356|161.43761677356|161.43761677356|161.43761677356|161.43761677356|161.43761677356|157.36596684557|153.0834078153|153.0834078153|153.0834078153|153.0834078153|153.0834078153|153.0834078153|153.0834078153|153.0834078153|153.0834078153|153.0834078153|153.0834078153|153.0834078153|152.73579384936|152.73579384936|152.73579384936|152.1233814784|150.3754158625|150.0854679356|149.43525508531|149.43525508531|149.43525508531||149.43525508531|148.48410763678|148.48410763678|148.48410763678|148.48410763678|147.7968475017|140.87196431259|-138.52254424155|-138.52254424155|-138.52254424155|-138.52254424155|-138.52254424155|-138.52254424155|-138.52254424155|-138.52254424155|-138.52254424155|-138.52254424155|-138.52254424155|-138.52254424155|-138.52254424155|-138.52254424155|-138.52254424155|-138.52254424155|-138.52254424155||-138.76838233802|-138.7926539087|-139.28461272449|-140.10365356136|-140.10365356136|-140.10365356136|-142.36183403519|-145.63592199249|133.673259338||133.673259338|133.673259338|133.673259338|131.64583882607||128.98926363298|128.38820617858|128.38820617858|128.38820617858|128.38820617858|128.38820617858
00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH||1492.4899050407||1492.4899050407|1492.4899050407|1492.4899050407|1492.4899050407|1343.3818430031|1306.8245860299|1275.1403820472|1267.6383516537|1267.6383516537|1267.6383516537|1267.6383516537|1267.6383516537|1240.5000206083|1240.5000206083|1213.8022549587|1213.8022549587|1130.9519141468|1111.1046387656|1089.4142660546|1077.3255232096|1056.6094951894|1022.3055602474|1021.6461572788|1021.6461572788|1010.921613285|999.6239768746|999.6239768746|985.77502693098|971.94985406096|971.94985406096|968.85021570233|968.85021570233|968.85021570233|940.63074639668|906.09695088455|903.63153086993|903.63153086993|903.63153086993|890.89582667189|873.04760801158|873.04760801158|873.04760801158|873.04760801158|873.04760801158|873.04760801158|873.04760801158|873.04760801158|864.54455292844|844.97003887123|831.60841314468|813.38819315338|794.08135353088|-846.77492837742|-846.77492837742|-846.77492837742|-846.77492837742|-854.7599403575|-860.64103955196|-871.56588690994|-872.52493225996|-885.89168566537|812.240572585||812.240572585|812.240572585|806.36675626849|791.22415950091|791.22415950091|775.20048212775|759.36093252035|759.36093252035|759.36093252035|759.36093252035|-835.96625949598|-835.96625949598|-835.96625949598|-835.96625949598|-835.96625949598|-835.96625949598|-835.96625949598|-835.96625949598|-835.96625949598|-835.96625949598|-856.21177089389|787.76840087873|787.76840087873|766.718243408|766.26038877556|766.26038877556|766.26038877556|766.26038877556|766.26038877556|766.26038877556|766.26038877556|766.26038877556|766.26038877556|766.26038877556|755.28376327168|733.40083329557|722.62093795536|699.9215933879|691.74126828549|691.74126828549|686.29056732784||686.27102391214|686.27102391214|686.27102391214|686.27102391214|686.27102391214|686.27102391214|686.27102391214|686.27102391214|686.27102391214|686.27102391214||684.7555411001|684.7555411001|684.7555411001|684.7555411001|684.7555411001|648.95103525011|595.98472164835|-615.49110043087|574.15893518206|574.15893518206|574.15893518206|574.15893518206|574.15893518206|572.62776730576|572.62776730576|572.62776730576||568.42324292219|568.42324292219|568.42324292219|568.42324292219|562.44891778138|559.99164561568|559.99164561568|559.99164561568|559.99164561568|559.99164561568|559.99164561568|544.33868216738|-601.76529296909|-601.76529296909|-601.76529296909|-601.76529296909|-603.32022162581|-613.09967455493|559.68516435911|559.68516435911|559.68516435911|559.68516435911|559.68516435911|559.68516435911|559.68516435911|559.68516435911|559.68516435911|559.68516435911|559.68516435911|559.68516435911|559.68516435911|543.48630480917|543.48630480917|543.48630480917|543.48630480917|543.48630480917|543.48630480917|531.33083889387|528.05231912048|528.05231912048||528.05231912048|528.05231912048|528.05231912048|528.05231912048|520.13138810696|519.84294723473|515.58763536949|515.58763536949|514.98309108437|505.72087363866|498.13561968966|486.74134609615|481.63088272411|481.63088272411|481.63088272411|481.63088272411|481.63088272411|481.63088272411|481.63088272411|481.63088272411|481.63088272411|481.63088272411|481.63088272411|474.3795493267|472.48102221467|472.3254440623|-503.5392103684|-503.5392103684||-503.5392103684|-503.5392103684|-503.5392103684|-503.5392103684|-503.5392103684|-503.5392103684|-503.5392103684|-503.5392103684|-503.5392103684|-503.5392103684|-503.5392103684|-510.76373275254|-519.38510452341|-519.38510452341|-519.38510452341|-519.38510452341|-519.38510452341|-519.38510452341|-519.38510452341|-519.38510452341|-519.38510452341|-519.38510452341|-519.38510452341|-530.35740649635||-530.35740649635|-530.35740649635|-530.35740649635|-535.93560099529|-538.43594439744|-545.10444559785|-552.59997493396|-552.59997493396|-552.59997493396||-552.59997493396|-552.59997493396|-552.59997493396|-552.59997493396||-552.59997493396|-552.59997493396|-552.59997493396|-552.59997493396|-552.59997493396|-552.59997493396
00621|1166359|/equities/bentley-systems-inc|R1000GROWTH||-50.180753424559||-50.180753424559|-50.180753424559|-50.180753424559|-50.180753424559|-50.180753424559|-50.180753424559|-50.473893592528|-50.631825179713|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|-51.181595968892|48.264173264598|48.264173264598|48.264173264598|48.264173264598||48.264173264598|47.884127499274|47.884127499274|47.884127499274|47.069608557679|46.810144491171|46.519048553015|46.21735783634|46.21735783634|46.21735783634|45.925072976805|45.925072976805|45.238969084132|44.478854546402|44.100508801552|44.100508801552|43.501120797365|-48.855113188795|-48.855113188795|-48.855113188795|-49.944014196453|-51.312686442431|-51.312686442431|-51.312686442431|-51.312686442431|-51.312686442431|-51.312686442431|-51.312686442431|-51.312686442431|-51.312686442431|-51.312686442431|-51.312686442431|-51.312686442431|-51.312686442431|-51.312686442431|-51.312686442431|-51.312686442431|-51.312686442431|-52.183819769815|-52.450353833255|-52.55705984016||-52.940622307412|-53.016801809329|-53.183668956776|-53.312964608956|-53.502800388125|-53.568761111465|-53.568761111465|-53.568761111465|-53.568761111465|-53.568761111465||-53.568761111465|-53.568761111465|-53.568761111465|-53.568761111465|-53.568761111465|-53.568761111465|-53.568761111465|-54.344087166511|-54.344087166511|-54.413722349242|-54.413722349242|-54.413722349242|-54.809689337496|-55.368266218772|-56.011407130152|-56.821564613878||-56.970070241888|-56.999663219407|-57.035178777857|53.739800747585|53.464223976877|52.948026573157|52.617129139812|52.617129139812|51.922246730092|51.922246730092|51.922246730092|51.05860645215|50.512910088398|50.512910088398|49.785868482697|49.785868482697|49.785868482697|49.785868482697|49.785868482697|49.785868482697|49.785868482697|49.524066536648|49.524066536648|49.050909034657|47.525960065974|46.394421155864|46.21713358342|-51.86455720296|-51.86455720296|-51.86455720296|-52.471173745951|48.922071549643|48.922071549643|48.922071549643|48.922071549643|48.922071549643|48.922071549643|48.922071549643|48.922071549643|48.922071549643||48.922071549643|-52.136101431675|-52.136101431675|-52.136101431675|-52.136101431675|-52.136101431675|-52.136101431675|-52.136101431675|-52.136101431675|-52.136101431675|-52.372333627086|-52.984540203259|-53.164489140164|-53.294373409153|-53.294373409153|-53.294373409153|-53.294373409153|-53.294373409153|49.414257612092|49.414257612092|49.414257612092|49.414257612092|49.414257612092|49.414257612092|49.414257612092|49.414257612092|49.414257612092|49.414257612092||49.414257612092|49.414257612092|49.414257612092|49.414257612092|49.414257612092|49.414257612092|48.969454860535|48.694079835492|48.694079835492|48.694079835492|48.694079835492|48.694079835492|48.694079835492|48.694079835492|47.683609806951|47.683609806951|47.683609806951|47.683609806951|47.683609806951|47.374011608689|-50.655575393156|-50.655575393156|-50.655575393156|-50.655575393156||-50.655575393156|-50.655575393156|-50.655575393156|-50.655575393156|-50.655575393156|-50.655575393156|-50.976794373675|-51.967548939568|-53.909923412997||49.601203480857|49.601203480857|49.601203480857|49.46262123241||49.46262123241|49.46262123241|49.46262123241|49.46262123241|49.46262123241|49.46262123241
00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE||49.056026905331||49.056026905331|48.896974000172|48.804184752858|48.804184752858|48.804184752858|48.804184752858|48.804184752858|48.804184752858|48.804184752858|48.804184752858|48.804184752858|48.239205923518|47.884672578662|46.934082067112|-49.764836707756|-49.764836707756|-49.764836707756|-49.764836707756|-49.764836707756|-49.764836707756|-49.989262703442|-50.096806288971|-50.096806288971|-50.235340066766|-50.288710006978|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.453941079752|48.221332497696|48.221332497696|48.221332497696|48.221332497696|48.221332497696|48.221332497696|48.221332497696|48.221332497696|48.221332497696|48.221332497696||47.924323688441|47.924323688441|47.628224510414|47.628224510414|47.628224510414|47.628224510414|47.595248481149|47.110833773474|46.424259010796|-49.34511027399|-49.34511027399|-49.34511027399|-49.34511027399|-49.34511027399|-49.34511027399|-49.34511027399|-49.34511027399|-49.34511027399|-49.34511027399|-49.34511027399|-49.34511027399|-49.34511027399|-49.34511027399|-49.34511027399|-49.34511027399|-49.34511027399|-50.915197504135|47.964422280034|47.964422280034|47.777931749149|47.777931749149|47.777931749149|47.777931749149|47.777931749149|47.777931749149|47.777931749149|47.777931749149|47.777931749149|47.777931749149|47.777931749149|47.573257193879||47.398331000851|47.398331000851|47.398331000851|47.398331000851|47.398331000851|47.398331000851|47.398331000851|47.146435342946|46.888062637429|46.888062637429||46.76279106999|46.183659457106|45.574620669571|45.285764980571|45.285764980571|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123||44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.893164825123|44.849899290733|44.849899290733|44.849899290733|44.849899290733|44.849899290733|44.849899290733|44.161556666353|43.05506075009|42.548492504152|42.548492504152|42.548492504152|42.548492504152|42.479156786637|-44.634422620524|-44.634422620524|-44.634422620524|-44.648722885062|-44.648722885062|-44.648722885062|-45.299803466719|-45.626003604379|-45.974449110524|-46.387165017146|-46.981296481047|-47.123938813644|-47.176601267344|-47.215593943061|-47.215593943061|-47.215593943061|44.733844734654|44.733844734654|44.733844734654||44.733844734654|44.733844734654|44.733844734654|44.733844734654|44.733844734654|44.733844734654|44.733844734654|44.373993954642|44.215826548452|43.530325078336|43.530325078336|43.530325078336|43.275360053741|42.781234045783|42.767481984871|42.688870313187|41.973235092069|41.973235092069|41.95748282528|41.27149218218|41.27149218218|-43.855564609322|-43.855564609322|-43.855564609322|-43.855564609322|-43.855564609322|-43.855564609322|-43.985625071826||-44.081807449463|-44.459075255259|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.269748933814|42.269748933814|42.269748933814|42.269748933814||42.269748933814|42.019034377663|42.019034377663|42.019034377663|42.019034377663|42.019034377663|42.019034377663|42.019034377663|42.019034377663||42.019034377663|41.773371793526|41.41985840455|41.229565351708||41.03908507574|41.03908507574|41.03908507574|41.03908507574|41.03908507574|41.03908507574
00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE||-33.616752184477||-33.616752184477|-33.616752184477|-33.616752184477|-33.616752184477|-33.616752184477|-33.616752184477|-33.616752184477|-33.774448204735|-33.774448204735|-35.075497416102|-36.228330483528|-36.3692468859|-36.3692468859|-36.3692468859|-36.3692468859|-36.3692468859|-36.3692468859|-36.3692468859|-36.3692468859|-36.856661714585|-37.142899552392|-37.142899552392|-37.142899552392|-37.142899552392|-38.043728765964|-38.774231523407|-39.949699607307|-41.046890063213|-41.759323326666|-42.408413162848|-43.40192872368|-43.40192872368|-43.40192872368|-43.40192872368|-44.05492211804|38.870213947103|38.870213947103|38.870213947103|38.870213947103|38.870213947103|38.870213947103|38.870213947103|38.870213947103|38.870213947103|38.870213947103|38.870213947103|38.870213947103|38.545238770165|37.731931568426|37.709928746854|37.709928746854|37.709928746854|37.709928746854|37.709928746854|37.709928746854|37.709928746854|37.709928746854|37.709928746854|37.709928746854|37.709928746854|37.709928746854|37.709928746854||37.709928746854|37.709928746854|37.709928746854|37.462976292146|37.218454793824|37.218454793824|37.218454793824|37.218454793824|37.218454793824|37.218454793824|35.99986188029|34.871510792824|-43.683726243153|-43.683726243153|-43.683726243153|-43.683726243153|-43.683726243153|-43.683726243153|-43.683726243153|-43.683726243153|-43.683726243153|-43.683726243153|-44.94080578395|-45.13589537484|-45.533698009642|-45.533698009642|-47.977998653156|41.358574247076|41.358574247076|41.358574247076|41.358574247076|41.358574247076|41.358574247076|41.358574247076|41.286242961568|40.656571811749|-45.367213141975|-45.367213141975|-45.367213141975|-45.367213141975|-45.367213141975||-45.367213141975|-45.367213141975|-46.166926978624|-46.166926978624|-46.166926978624|-46.485192217867|-47.519413328215|-48.013516691046|-48.496128588602|-48.991021063207||-48.991021063207|-50.54713026934|-51.424810906838|-53.29701266972|46.083922045147|46.083922045147|46.083922045147|46.083922045147|46.083922045147|46.083922045147|46.083922045147|46.083922045147|46.083922045147|46.083922045147|46.009916138556|45.757683462463||44.744629074138|44.744629074138|44.744629074138|43.920144161694|41.742384046441|40.707757448127|40.707757448127|39.465838828539|39.009142936469|39.009142936469|39.009142936469|38.538673149982|38.538673149982|38.538673149982|38.538673149982|38.538673149982|32.561721561508|32.561721561508|32.561721561508|32.561721561508|30.450735855196|30.450735855196|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755|29.941172342755||29.941172342755|28.388523875848|27.032582484397|27.032582484397|27.032582484397|27.032582484397|26.151758205794|24.533065173254|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|24.325702142177|21.86161904805|-26.53349976033|-26.53349976033|-26.53349976033||-26.53349976033|-26.53349976033|-26.53349976033|-26.53349976033|-26.53349976033|-26.53349976033|-26.53349976033|-26.53349976033|-26.53349976033|-26.53349976033|-26.695974334114|-26.695974334114|-26.695974334114|-26.695974334114|-26.868858955562|-27.037571534249|-27.14497237629|-27.14497237629|-28.203857585526|-28.906913584352|-28.906913584352|-28.906913584352|-28.906913584352|-29.535459326242||-30.690561186974|-30.865534450947|-31.473195929837|27.094780004467|27.094780004467|27.094780004467|27.094780004467|27.094780004467|27.094780004467||27.094780004467|27.094780004467|27.041243487426|26.263559586282||25.289510363203|24.810706276764|24.810706276764|24.810706276764|24.464674043511|23.94069814666
00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE||-117.09580981715||-117.09580981715|-117.09580981715|-117.09580981715|-117.09580981715|-117.09580981715|-117.09580981715|-117.09580981715|-117.09580981715|-119.22368015165|106.30912623098|106.30912623098|106.30912623098|106.30912623098|106.30912623098|106.16736300444|-108.86237587964|-108.86237587964|-108.86237587964|-108.86237587964|-108.86237587964|-108.86237587964|-108.86237587964|-108.86237587964|-108.86237587964|-108.86237587964|-109.4587061674|-110.67309260706|-112.68621566935|-114.92912809765|-116.3707036168|-117.18021956093|-117.26538220225|-117.26538220225|-117.26538220225|-117.26538220225|-117.26538220225|-117.26538220225|-117.26538220225|-117.26538220225|-117.26538220225|-118.56681082842|-119.57673627136|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-119.80208131181|-120.7639808799|-121.49552919083|-123.87516122606|-123.87516122606|-124.98962050785||-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-124.98962050785|-127.80180010651|-137.64255348681|-137.71122101424|-137.71122101424|-137.71122101424|-137.71122101424|-137.71122101424|-142.19441232282|-142.72115720978|-142.72115720978|-142.72115720978|-147.41073114862|131.34897704785|131.34897704785|130.73452814941|130.73452814941|130.09058527289|127.58787445821|123.88596109449|123.88596109449|123.6863082479||123.6863082479|123.6863082479|123.6863082479|123.6863082479|123.6863082479|123.6863082479|123.6863082479|123.6863082479|123.6863082479|123.6863082479||123.6863082479|122.21483410504|122.21483410504|122.21483410504|122.21483410504|119.52133180265|119.52133180265|119.52133180265|119.52133180265|119.52133180265|119.52133180265|119.52133180265|119.52133180265|119.52133180265|119.52133180265|119.52133180265||119.52133180265|119.52133180265|119.52133180265|118.21814814281|118.13295248561|117.11325738741|117.11325738741|117.11325738741|117.11325738741|117.11325738741|117.11325738741|113.7401947215|112.10906499732|112.10906499732|110.77618210965|108.8029809865|107.95376356279|107.95376356279|107.95376356279|107.95376356279|-122.72938070075|-122.72938070075|-122.72938070075|-122.72938070075|-122.72938070075|-123.283201745|-127.24022394071|-130.5241328969|-132.16737405618|-135.30652238881|122.18629710917|122.18629710917|122.18629710917|122.18629710917|122.18629710917|122.18629710917|122.18629710917|122.18629710917|122.18629710917|122.18629710917||120.53311271408|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|119.64901404569|116.68668212041|116.30452534132|116.30452534132|113.3009588128|113.3009588128|113.3009588128|113.3009588128|113.3009588128|113.3009588128|113.3009588128|113.3009588128|113.3009588128||113.3009588128|111.05939588345|109.2947996397|109.2947996397|109.2947996397|106.33088411437|104.56576389784|104.56576389784|104.56576389784|104.56576389784|104.56576389784|104.56576389784|104.56576389784|104.56576389784|104.56576389784|104.56576389784|104.56576389784|104.08751471301|101.06751699205|100.02613311074|96.154872632267|95.447669888641|95.447669888641|95.447669888641||95.447669888641|95.447669888641|95.447669888641|95.447669888641|95.447669888641|95.447669888641|95.447669888641|95.447669888641|95.447669888641||95.447669888641|95.447669888641|94.293128862542|91.933343982875||89.772049056358|87.378664770464|86.741497452294|86.741497452294|85.816549032361|85.816549032361
00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE||354.39749990542||354.39749990542|354.39749990542|354.39749990542|-384.62891535268|-384.62891535268|-384.62891535268|-384.62891535268|-388.38434001589|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-390.72760354283|-408.37482981331|-408.37482981331|-409.59481721065|-411.56591696365|-418.27698690956|382.86777338036|382.86777338036|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|373.87096953107|365.34046527757|362.56294644557|-398.95022874284|-398.95022874284|-398.95022874284|-398.95022874284|-399.41304678837|-403.53449053146|-408.62749687144|-408.90164413395|-413.26627349791|-428.33892652654||-428.73711060154|-428.73711060154|-428.73711060154|-428.73711060154|-428.73711060154|-428.73711060154|-428.73711060154|-428.73711060154|-428.73711060154|-430.44012417912|-430.47680457565|-435.94034601287|-437.36982754686|-440.40813222437|-440.68572919136|-445.42736220101|-447.25514236799|-461.61071286059|-463.69634633435|-481.26982885349|433.99976800482|433.99976800482|433.99976800482|428.97421596889|424.56357011138|415.0724259692|415.0724259692|415.0724259692|415.0724259692|415.0724259692|415.0724259692|415.0724259692|415.0724259692|415.0724259692|402.56935981441|397.5328990478|380.74932813851|-408.2183290635|-408.2183290635|-408.2183290635|-408.2183290635||-408.2183290635|-408.2183290635|-414.42926387373|-415.6060530529|-415.6060530529|-416.33612557093|-418.81161203031|-421.76668136066|-421.76668136066|-430.95966347589||391.36946697335|391.36946697335|391.36946697335|391.36946697335|391.36946697335|391.36946697335|391.36946697335|391.36946697335|391.36946697335|391.36946697335|391.36946697335|391.36946697335|391.36946697335|391.36946697335|391.36946697335|391.36946697335||391.36946697335|391.36946697335|391.36946697335|391.36946697335|391.36946697335|391.36946697335|391.36946697335|391.36946697335|-424.70988326894|-424.70988326894|-424.70988326894|-424.70988326894|-424.70988326894|-424.70988326894|-424.70988326894|-424.70988326894|-424.70988326894|-424.70988326894|-424.70988326894|-424.70988326894|-424.70988326894|-424.70988326894|-424.70988326894|-424.70988326894|-424.70988326894|-429.89014875477|-435.53220361765|-435.53220361765|-435.53220361765|-453.86665770517|412.76178672049|412.76178672049|412.76178672049|412.76178672049|412.76178672049|412.76178672049|412.76178672049|412.76178672049|412.76178672049|412.76178672049||411.41421770755|405.55245415043|405.35700546457|405.35700546457|402.83943023896|401.25077141894|384.04407025667|384.04407025667|384.04407025667|384.04407025667|384.04407025667|384.04407025667|384.04407025667|384.04407025667|384.04407025667|384.04407025667|378.00313660852|378.00313660852|378.00313660852|378.00313660852|378.00313660852|378.00313660852|378.00313660852|378.00313660852|376.46181675849|369.00448399032|369.00448399032|369.00448399032||369.00448399032|369.00448399032|369.00448399032|369.00448399032|369.00448399032|361.92858315005|355.49232864925|355.24526742715|355.24526742715|355.24526742715|355.24526742715|355.24526742715|355.24526742715|355.24526742715|355.24526742715|355.24526742715|355.24526742715|355.24526742715|355.24526742715|355.24526742715|-377.02824964847|-377.02824964847|-377.02824964847|-377.02824964847||-377.02824964847|-377.02824964847|-377.02824964847|-377.02824964847|-377.02824964847|-377.02824964847|-377.02824964847|355.22996487586|355.22996487586||355.22996487586|355.21086422567|355.03021575747|352.48442111344||348.90996165111|347.770707658|347.770707658|347.770707658|344.29063504207|344.29063504207
00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH||-83.792970195037||-83.792970195037|-83.792970195037|-83.792970195037|-83.792970195037|-83.792970195037|-83.792970195037|-83.859469853753|-83.996483740683|-83.996483740683|-83.996483740683|-83.996483740683|-84.451487766039|-84.451487766039|-84.451487766039|-85.674433852049|-91.131921504176|85.324000334037|84.143888022384|83.737498400873|83.737498400873|83.737498400873|83.737498400873|83.737498400873|83.737498400873|83.737498400873|83.737498400873|83.737498400873|83.737498400873|83.623155616366|83.623155616366|83.623155616366|81.540577807518|80.440715056281|80.440715056281|80.440715056281|80.440715056281|80.440715056281|80.440715056281|80.440715056281|80.440715056281|80.440715056281|80.440715056281|79.417556371535|78.159504773711|76.166673530578|74.093020401|72.677711232502|69.031622286195|68.253951661815|68.253951661815|67.228627965439|65.337800797784|-71.66334316024|-71.66334316024|-71.66334316024|-71.89427112748|-72.925854621218|-73.608727068687|-74.46858617441|-75.618426658225|-76.372562492718|-76.372562492718||-77.315623482984|-77.642363240235|-77.668519845024|-77.668519845024|-77.668519845024|-77.668519845024|-77.668519845024|-78.679985616952|-78.679985616952|-78.679985616952|-78.679985616952|-78.679985616952|-78.679985616952|-78.679985616952|-78.836092417273|-79.64149098135|-79.759102485813|-79.759102485813|68.680501877475|68.680501877475|68.680501877475|68.680501877475|68.680501877475|63.536235310914|63.536235310914|63.129983560114|61.588976224957|61.588976224957|61.588976224957|61.42732022402|61.42732022402|61.42732022402|60.082579010033|-67.030256534351|-67.030256534351|-67.030256534351|-67.030256534351|-67.030256534351|-67.609728151707|-68.633305663126|-68.633305663126||-70.040848318756|-70.040848318756|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652||-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-70.896697178652|-71.362204365674||-71.362204365674|-71.362204365674|-73.367448600071|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.493272756236|-73.659464914156|-74.085324325124|-74.085324325124|-74.085324325124|-74.357582346113|-74.999872277744|-75.196945276976|-75.196945276976|68.681603889472|68.681603889472|68.681603889472|68.681603889472|68.681603889472|68.260560782694|68.260560782694|68.260560782694|67.540975851321|67.540975851321|67.540975851321||67.540975851321|65.937193440623|65.206883058754|65.135982312326|64.94886799826|64.721520964457|61.72752546398|60.597376435972|60.597376435972|60.46381311748|60.46381311748|60.46381311748|60.46381311748|60.46381311748|60.46381311748|58.832535660223|58.832535660223|58.832535660223|58.832535660223|58.832535660223|58.204487178012|55.223316560503|-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844||-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844|-62.614825130991|-63.46608466737|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-64.26971065462||58.730618999608|58.730618999608|58.730618999608|58.730618999608|58.730618999608|58.730618999608|58.730618999608|58.730618999608|58.730618999608||58.730618999608|58.730618999608|58.730618999608|57.582908787338||57.217119179399|55.746299701964|55.422471326719|55.422471326719|55.422471326719|55.422471326719
00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE||-142.54796972185||-142.54796972185|131.17390039343|131.17390039343|128.65321750529|124.01566447399|124.01566447399|124.01566447399|124.01566447399|124.01566447399|124.01566447399|124.01566447399|124.01566447399|123.6998220785|123.6998220785|123.6998220785|122.51629366957|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|118.54010371262|117.69284100862|117.69284100862|117.69284100862|114.47936212058|112.92745052858|112.92745052858|112.92745052858|112.92745052858|112.92745052858|112.92745052858|112.92745052858|112.92745052858|112.92745052858|112.92745052858|112.92745052858|108.00549990915|106.82336730843|106.82336730843|106.82336730843|106.82336730843|105.47041023975|104.2243411674|101.26843512212|100.05409434278|99.577584112543|99.577584112543|99.577584112543|99.577584112543|99.577584112543|99.577584112543|99.577584112543|99.577584112543||99.577584112543|98.144081188972|98.144081188972|98.144081188972|98.144081188972|96.958475830086|96.20099295723|95.336662283072|95.318513224002|93.74848696642|93.034433014447|90.578817190125|-109.32411995892|-109.32411995892|-109.32411995892|-109.32411995892|-109.32411995892|-110.28458066521|-115.23404978011|-115.23404978011|-120.28283541174|-126.96546235457|-126.96546235457|-126.96546235457|-130.12662405852|-130.39791843498|-131.28941909035|-137.91824119577|-143.66137661414|-144.05132432442|-144.05132432442|-144.05132432442|-147.32369301563|-154.20076744032|-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476||-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476|-156.4103216476||-156.4103216476|-156.4103216476|-156.4103216476|-156.88176245979|-156.88176245979|-159.66807106127|-160.30383875476|-160.30383875476|-165.02500028198|-168.33726278482|-169.01585394739|-169.62095734144|-172.69272291953|148.16330692142|148.16330692142|143.9981152412||139.85902371635|137.32780843564|131.91645668853|131.91645668853|131.91645668853|131.39428974642|130.09678264739|127.94642719827|118.78803206845|118.78803206845|118.78803206845|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-132.25827282931|-133.11364141069|115.17805311633|115.17805311633|115.17805311633|115.17805311633|115.17805311633|115.17805311633|115.17805311633|115.17805311633|115.17805311633|115.17805311633|115.17805311633|108.82783235392|-119.6619455435|-119.6619455435||-119.6619455435|-119.6619455435|-119.6619455435|-119.6619455435|-119.6619455435|-119.6619455435|-119.6619455435|-119.6619455435|-119.6619455435|-121.12549316642|-122.4422136121|-125.51245814485|111.68069723192|111.68069723192|111.68069723192|111.68069723192|111.68069723192|111.68069723192|111.68069723192|111.68069723192|85.298122877905|85.298122877905|85.298122877905|85.298122877905|82.406801112304|80.41920152848|80.41920152848|80.41920152848||80.41920152848|80.41920152848|80.41920152848|80.41920152848|80.41920152848|79.612179428327|79.612179428327|79.612179428327|79.612179428327|79.612179428327|79.612179428327|79.330012637058|79.330012637058|79.330012637058|77.989736907657|77.840936222411|77.840936222411|77.765481673718|76.101891966809|76.101891966809|75.875157537448|74.928634598185|74.928634598185|74.928634598185||74.928634598185|73.817494748117|73.817494748117|73.817494748117|73.817494748117|72.517407945135|72.517407945135|72.517407945135|72.517407945135||72.517407945135|72.517407945135|72.50211668383|71.55836519015||70.491561823555|69.083119212994|-74.129020622987|-74.129020622987|-74.129020622987|-74.129020622987
00628|16860|/equities/universal-display|R1000GROWTH||-178.06319506167||-178.06319506167|-180.78959524855|-180.78959524855|-180.78959524855|-180.78959524855|-180.78959524855|-180.78959524855|-182.67620866957|-182.67620866957|-187.40856274701|-189.79618272888|-191.57576380954|-195.80584559161|-200.59982887593|-201.45863492388|-201.45863492388|-201.45863492388|-204.08813728114|-205.74341354128|-215.63602108156|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|194.01384280522|190.97638027755|189.48109364607|188.93093199308|184.24326678973|184.09049442185|184.09049442185|184.09049442185|179.99110823619|175.81818083643|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052||-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.67774388052|-198.99227906223|-198.99227906223|-198.99227906223|-214.42086369192|-238.68728204051|-238.68728204051|-238.68728204051|-238.68728204051|-238.68728204051|-238.68728204051|-238.68728204051|-238.68728204051|-238.68728204051|-238.68728204051|219.08246153515|219.08246153515|219.08246153515|215.63329059461|211.21698476848|209.97359235615|209.43476883975|209.43476883975|207.46085460548|204.4092834036||203.20254172666|197.84004168359|196.11208610583|196.11208610583|192.85267951224|192.85267951224|192.85267951224|192.85267951224|192.24708618906|192.24708618906||192.24708618906|189.7984385965|189.7984385965|189.7984385965|185.18549638299|176.77887456183|172.12264206415|171.80516171461|169.91406721545|169.52145909681|167.79109648566|167.79109648566|167.79109648566|167.79109648566|167.79109648566|167.79109648566||166.52384046147|166.52384046147|166.52384046147|164.73456362929|164.73456362929|164.73456362929|164.73456362929|164.73456362929|162.88818596233|162.88818596233|162.88818596233|162.88818596233|162.88818596233|162.88818596233|160.11408157734|154.94343652094|-162.74876470224|-162.74876470224|-162.74876470224|-162.74876470224|-162.74876470224|-162.74876470224|-162.74876470224|-162.74876470224|-162.74876470224|-162.74876470224|-164.42862097043|-164.7030419908|-168.80004899612|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795||-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-170.08399943795|-172.75592892806|-172.75592892806|-174.85603516014|-178.18170878524|-181.9313365843|-183.08954492168|-186.02004434419|-186.02004434419|-186.02004434419|-186.02004434419|-186.02004434419|-186.02004434419|-186.02004434419|-186.02004434419|-189.10449686925|-191.55388737697|-192.49409877492|173.20186213483|171.69927889368|171.69927889368||171.69927889368|171.69927889368|170.32822490585|170.32822490585|170.32822490585|168.85994085437|-183.5341610065|-183.5341610065|-183.5341610065|-183.5341610065|-183.5341610065|-183.79517323341|-186.25907767443|-187.71843300165|-187.71843300165|-187.71843300165|-187.71843300165|-187.71843300165|-187.71843300165|-187.71843300165|-187.71843300165|-187.71843300165|-187.71843300165|-188.00040094489||-188.00040094489|-188.00040094489|-188.00040094489|-189.43986678312|-189.43986678312|-189.43986678312|-190.4243013085|-194.33478479265|180.61665426804||180.61665426804|180.60572652368|179.68358516194|177.8999088463||177.8999088463|177.8999088463|177.8999088463|177.8999088463|172.25546054672|171.54994731293
00629|1141618|/equities/iaa-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE||126.92325992792||-134.71136384177|-134.71136384177|-134.71136384177|-134.71136384177|-134.71136384177|-134.71136384177|-134.71136384177|-136.0637307953|-136.0637307953|128.79351368015|128.79351368015|128.79351368015|128.79351368015|128.79351368015|128.79351368015|126.82139778209|120.5756262329|120.5756262329|118.89456201889|118.89456201889|118.89456201889|118.89456201889|118.89456201889|118.89456201889|118.89456201889|118.89456201889|118.89456201889|118.89456201889|118.89456201889|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|117.7832856375|106.87198609313|106.08220766872|105.77856380508|104.74007089454|102.73841495335|-110.04461852018|-110.04461852018|-110.04461852018|-110.04461852018|-110.04461852018|-110.04461852018|-110.04461852018|-110.04461852018|-110.04461852018|-110.19258356764|-110.19258356764|-110.19258356764||-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-110.19258356764|-114.42675326349|-119.0785323537|-119.0785323537|-119.0785323537|-119.4369273396|-119.4369273396|-119.4369273396|-119.4369273396|-119.4369273396|-119.4369273396|-119.4369273396|-119.4369273396|-119.4369273396|-119.4369273396|-119.4369273396|-119.4369273396|-119.4369273396|-119.4369273396|-119.4369273396|-119.4369273396|-119.4369273396||-119.60578367687|-119.60578367687|-119.97429638413|-121.03949335446|-123.04749232785|-124.07138073727|-125.83403537322|-126.31301935868|-126.31301935868|-131.24118697596||117.5231500472|112.29127861011|-122.52861756732|-122.52861756732|-122.52861756732|-122.52861756732|-122.52861756732|-122.52861756732|-123.44489811702|-123.44489811702|-123.44489811702|-123.44489811702|-123.44489811702|-123.44489811702|-123.44489811702|-123.44489811702||-123.44489811702|-123.44489811702|-123.44489811702|-123.44489811702|-123.44489811702|-123.44489811702|-124.2684965006|-125.09999443331|-125.85209345277|-125.85209345277|-126.01518037597|-126.01518037597|-126.01518037597|-126.01518037597|-126.01518037597|-126.01518037597|-126.01518037597|-126.45269624701|-129.9952132377|-129.9952132377|-130.46245438887|-131.35217345901|-132.73482393199|-132.73482393199|-132.73482393199|-136.31257919662|-141.8453681137|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751||-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-141.86002646751|-142.07164543278|-145.94246851744|143.32091359279|143.32091359279|143.32091359279|143.32091359279|143.32091359279|143.32091359279|143.235464193|140.79718240276|138.77715803269|136.92066834904|134.49855161748|132.75005728493|132.69533545982|131.55590400864|131.55590400864|131.55590400864|131.55590400864|131.55590400864||131.55590400864|131.55590400864|130.79946146125|130.79946146125|130.79946146125|128.24331845303|124.18285570167|-131.71330810355|-131.71330810355|-131.71330810355|-131.71330810355|-131.71330810355|-131.71330810355|-131.71330810355|-131.71330810355|-131.97752978529|-131.97752978529|-131.97752978529|-131.97752978529|-131.97752978529|-131.97752978529|-131.97752978529|-131.97752978529|121.9886991458||121.9886991458|121.9886991458|121.9886991458|121.9886991458|121.9886991458|121.9886991458|121.9886991458|121.9886991458|121.9886991458||121.9886991458|121.9886991458|121.9886991458|121.9886991458||121.9886991458|121.9886991458|121.9886991458|121.9886991458|121.9886991458|121.9886991458
00631|15506|/equities/sarepta|R1000GROWTH||119.46886394125||117.59346376637|107.78884957874|-118.40199896932|-118.40199896932|-118.40199896932|-118.40199896932|-118.40199896932|-118.40199896932|-120.28721668588|-124.89524430552|-128.39193693045|-130.91798364722|-132.12538619289|-132.12538619289|-132.12538619289|122.06998874413|122.06998874413|122.06998874413|122.06998874413|122.06998874413|122.06998874413|122.06998874413|122.06998874413|122.06998874413|120.82055125488|118.46838967284|-128.64209070473|-128.64209070473|-128.64209070473|-128.64209070473|-128.64209070473|-128.64209070473|-128.64209070473|-128.64209070473|-128.64209070473|-128.64209070473|-129.61208770046|-129.61208770046|-130.80620540258|-130.88523020873|-132.28331115654|-133.84201651603|-134.21810172553|-134.21810172553|-134.60455940559|-135.09228651606|-135.11186820875|-135.11186820875|-135.11186820875|-135.11186820875|-135.11186820875|-135.11186820875|-135.11186820875|-135.11186820875|-137.65374450563|-137.84212818703|-137.84212818703|-140.40124999771|-142.9038979399|-143.78587370147|-143.78587370147|-143.78587370147||-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-143.78587370147|-145.8226431766|-148.80349296098|-152.89771343364|-152.89771343364|-152.89771343364|-154.94023297775|-155.02617566954|-155.02617566954|-157.25139869994|-158.195609485|-158.195609485|-158.69001540589|-158.69001540589|-158.84866002665|-158.84866002665|-158.9530060409|-159.52720309611|146.32021638312|146.32021638312|146.32021638312|146.32021638312|146.32021638312|146.32021638312|146.32021638312|146.32021638312|146.32021638312||146.32021638312|146.32021638312|146.32021638312|146.32021638312|146.32021638312|146.32021638312|146.32021638312|146.32021638312|146.32021638312|-130.53627482962||-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.53627482962|-130.9475285379||122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|122.41509255719|120.95773082734|120.95773082734|120.95773082734|116.4316268942|116.4316268942|116.4316268942|115.31292173832|113.45491094025|-125.82832190535|-125.82832190535|-125.82832190535|-125.82832190535|-127.08091573739|-127.28606658538|-127.63432964307|-130.70886361844|-132.89373586185|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534||-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.40934363534|-134.89285727086|-134.89285727086|-134.89285727086|-134.89285727086|-135.97817559311|-137.25353140377|-141.15170091549|127.81951236484|127.81951236484|127.81951236484|127.81951236484|126.28998510947|126.28998510947|126.28998510947|126.28998510947|126.28998510947||126.28998510947|116.91072085838|116.91072085838|116.91072085838|116.91072085838|116.91072085838|115.43595052035|115.43595052035|114.48938629662|111.18431803954|109.1984090515|108.803787835|108.74975907313|108.54476431984|108.54476431984|108.54476431984|108.54476431984|108.30140346044|107.7321141931|106.3890179233|104.40946147818|104.40946147818|103.34347634213|103.34347634213||103.34347634213|103.34347634213|103.34347634213|100.39274877858|88.892409069592|88.892409069592|88.892409069592|88.892409069592|88.892409069592||88.892409069592|88.892409069592|86.994062564168|85.552265144181||85.552265144181|85.552265144181|85.552265144181|85.552265144181|84.342524639471|84.342524639471
00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE||-55.091182162566||-55.091182162566|-55.091182162566|-55.091182162566|-55.091182162566|-55.091182162566|-55.091182162566|-55.091182162566|-55.091182162566|-55.091182162566|-55.400867027536|-55.400867027536|-55.400867027536|-55.400867027536|-55.400867027536|-55.400867027536|-55.400867027536|-55.400867027536|-55.400867027536|-56.017631047848|-56.584868636267|-57.932634872237|-57.932634872237|-57.932634872237|-57.932634872237|-57.932634872237|-57.932634872237|-59.504869613426|53.017922550024|52.643245438273|50.939163556292|50.109735618668|50.109735618668|50.109735618668|49.039152713437|48.498780563826|48.35836614873|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.043374463069|-53.240972117305|-53.393859205114|-54.564287302082|-55.034765584806|-57.520570922272||-59.033412483419|-60.319346881669|56.124867406875|56.124867406875|56.124867406875|56.124867406875|56.124867406875|56.124867406875|55.739207549658|55.512539870169|55.512539870169|55.334538361128|-60.490153449873|-60.490153449873|-60.490153449873|-60.490153449873|-60.490153449873|-60.490153449873|-60.490153449873|-60.490153449873|-61.95405826977|-64.352895603651|-64.352895603651|-64.352895603651|-64.352895603651|-64.352895603651|-64.352895603651|-66.563766371194|-66.563766371194|-66.563766371194|-66.563766371194|-67.408629403052|-68.78403195798|62.491612819262|62.491612819262|62.491612819262|62.491612819262|62.491612819262|62.491612819262|62.491612819262|62.491612819262||62.491612819262|62.491612819262|62.491612819262|62.491612819262|62.491612819262|62.491612819262|62.491612819262|62.491612819262|62.491612819262|62.491612819262||62.491612819262|61.649017903329|61.649017903329|61.243910680348|59.351765193469|59.114940791137|58.357274773203|58.357274773203|58.357274773203|58.357274773203|58.357274773203|58.357274773203|58.357274773203|58.357274773203|56.935371978885|56.935371978885||55.669658434987|55.669658434987|55.296398123767|54.742557689323|54.742557689323|54.490486538822|54.035662346874|52.769580503078|50.452577427329|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.51099962422|-55.620532504152|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191||-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-55.816674009191|-56.88963907651|-57.053486065642|-57.667847956304|-58.454606944857|51.366942822448|51.366942822448|51.366942822448|51.366942822448|51.366942822448|49.897488131337|49.897488131337|48.358043156522|45.108659384933|-43.690279968571|-43.690279968571|-43.690279968571|-43.690279968571|-43.690279968571|-43.690279968571|-45.210311050758||41.333488909691|41.333488909691|41.333488909691|41.333488909691|41.333488909691|41.119985863334|39.665263384322|38.588763288646|38.588763288646|38.588763288646|38.236513994804|38.236513994804|38.236513994804|38.236513994804|38.236513994804|38.236513994804|38.236513994804|38.0900417949|37.903881455797|37.903881455797|36.327089311169|34.618709777777|34.146471296071|34.146471296071||34.146471296071|34.146471296071|34.146471296071|34.146471296071|33.926593565899|33.926593565899|33.926593565899|33.926593565899|33.752975928136||33.752975928136|33.752975928136|33.752975928136|33.752975928136||33.752975928136|33.752975928136|33.752975928136|33.752975928136|33.70191901188|33.015464390438
00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE||133.25277777971||133.25277777971|133.25277777971|133.25277777971|130.89585782489|129.98364515172|129.98364515172|129.98364515172|129.98364515172|129.98364515172|129.98364515172|129.98364515172|129.98364515172|129.98071066391|128.2843983793|128.2843983793|127.07432865034|-132.81913805092|-132.81913805092|-132.81913805092|126.83446059352|126.83446059352|126.83446059352|126.83446059352|126.83446059352|126.83446059352|126.83446059352|126.83446059352|126.83446059352|126.83446059352|126.83446059352|126.83446059352|126.39023182267|126.16220317807|124.51038610633|123.21587480103|123.01069846192|121.25911686199|119.94235030564|119.005947022|118.05067168876|118.05067168876|117.39434033474|117.39434033474|117.39434033474|117.39434033474|117.39434033474|117.39434033474|117.39434033474|117.39434033474|117.39434033474|116.30788104888|116.10303654004|115.54103940647|113.52620584348|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104||112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|112.44757488104|111.13318917853|109.56865439717|109.56865439717|108.9312817819|108.76886054202|108.76886054202|108.76886054202|108.76886054202|108.76886054202|108.67928855866|107.66754328376|105.66615789871|-110.6256527528|-110.6256527528|-110.6256527528|-110.6256527528|-111.2588430138|-111.2588430138||-111.2588430138|-111.2588430138|-112.53038085518|-112.78040835958|-112.78040835958|-113.181563352|-114.09837650315|-114.09837650315|-114.09837650315|-114.09837650315||-114.09837650315|-114.09837650315|-114.09837650315|-114.09837650315|-114.09837650315|-114.09837650315|-114.09837650315|-114.09837650315|-114.37797375578|-114.37797375578|-114.37797375578|-114.37797375578|-114.37797375578|-114.37797375578|-114.37797375578|109.82570258971||109.82570258971|109.82570258971|109.82570258971|109.82570258971|109.82570258971|109.82570258971|109.82570258971|109.82570258971|109.82570258971|109.82570258971|107.93189146117|107.61126478066|107.03696312231|-112.50507929002|-112.50507929002|-112.50507929002|-112.50507929002|-112.50507929002|-112.50507929002|-112.50507929002|-112.50507929002|-112.50507929002|-112.88646232806|-112.88646232806|-112.88646232806|-112.88646232806|-113.54440214592|-113.78350557175|-113.94278117117|-114.69981929324|-114.69981929324|-116.85868847659|-117.86326951772|-119.2357755214|-119.53246325402|-119.53246325402|-120.63456279865|115.02071149099|115.02071149099|115.02071149099||115.02071149099|114.70967734907|114.03194566679|114.03194566679|114.03194566679|113.49187668159|113.49187668159|113.49187668159|113.49187668159|113.49187668159|113.49187668159|113.49187668159|113.49187668159|113.49187668159|113.49187668159|113.49187668159|111.48125339431|111.35550115043|111.35550115043|110.12722139815|109.87760682084|108.49400737526|108.15353496316|108.15353496316|108.15353496316|106.41913167904|104.55097772755|104.35053730618||104.35053730618|104.35053730618|103.95564501095|103.95564501095|103.95564501095|103.29401796534|103.29401796534|103.29401796534|103.29401796534|103.29401796534|103.29401796534|103.29401796534|103.29401796534|103.29401796534|102.8482442311|102.8482442311|102.8482442311|102.8482442311|102.8482442311|102.8482442311|102.8482442311|102.8482442311|-109.32276403966|-109.32276403966||-109.32276403966|-109.32276403966|-109.32276403966|-109.32276403966|-109.32276403966|-109.32276403966|-109.32276403966|-112.81307329141|108.21954249418||108.21954249418|108.21954249418|108.21954249418|107.97084828523||107.7472525847|107.7472525847|107.7472525847|107.7472525847|106.9330203283|106.9330203283
00634|989658|/equities/nutanix-inc|R1000GROWTH||-74.254619288747||-77.721242772544|68.123000084367|68.123000084367|67.487664117861|67.487664117861|67.487664117861|67.487664117861|67.487664117861|67.487664117861|67.487664117861|67.487664117861|66.647960758262|65.726623641179|65.105136565286|64.920149992923|61.561882865671|59.86645906178|59.86645906178|59.86645906178|59.86645906178|59.86645906178|59.843287973579|59.540624805218|59.540624805218|59.540624805218|59.540624805218|59.540624805218|59.540624805218|59.540624805218|59.540624805218|59.540624805218|59.540624805218|59.540624805218|59.540624805218|58.219582871073|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-63.268656790955|-64.377379802314|58.42846084138|58.42846084138|58.42846084138|58.42846084138|58.42846084138|58.42846084138|58.42846084138|58.42846084138|58.42846084138|58.42846084138||58.42846084138|57.215514241548|49.011955158335|49.011955158335|49.011955158335|48.77399375363|48.77399375363|48.25345099909|48.25345099909|47.467634330328|47.467634330328|47.467634330328|46.131817219584|-51.157445229074|-51.157445229074|-51.157445229074|-51.157445229074|-51.157445229074|-51.157445229074|-51.157445229074|-52.658551203963|-54.285861549075|-54.285861549075|-54.285861549075|-54.285861549075|-54.285861549075|-54.285861549075|-54.285861549075|-54.285861549075|-54.285861549075|-54.285861549075|-54.285861549075|-55.641513357886|-57.321123664388|-59.431805682192|-61.405894888783|54.389981757938|54.389981757938|54.389981757938|54.389981757938|53.495772586199||53.009362274154|53.009362274154|51.660401721512|-58.988262760459|-58.988262760459|-58.988262760459|-58.988262760459|-58.988262760459|-59.2325151362|-59.61612764089||-60.600419634897|-61.074035031215|-61.074035031215|-61.376707031347|-61.619759821128|-61.619759821128|-61.983068544811|-62.32007692384|-62.703415744032|-63.946017866361|-64.245576042851|-65.511589203632|-66.087855615391|-70.557618554183|66.612125931508|66.612125931508||66.612125931508|66.612125931508|66.612125931508|66.612125931508|65.405144331992|63.919601676796|62.811224458321|62.802474231305|62.350488146722|62.350488146722|62.350488146722|61.127490847839|60.376100162149|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-65.494750259033|-66.874166539103|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519||59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.693504202519|59.2719063759|59.2719063759|59.2719063759|59.2719063759|58.611477639957|56.276652842411|54.12765094513|54.12765094513|54.12765094513|54.12765094513|54.12765094513|54.12765094513|54.12765094513||54.12765094513|54.12765094513|54.12765094513|54.12765094513|54.12765094513|54.12765094513|53.674628918972|53.674628918972|53.674628918972|53.674628918972|53.674628918972|52.807902329063|52.556963267951|52.556963267951|52.556963267951|52.556963267951|52.556963267951|52.556963267951|51.371626022821|51.183472663567|50.348858972838|49.221507969223|47.800843069645|46.569415434303||46.095982825427|45.068647053141|44.414275118928|-47.691104283708|-47.691104283708|-47.691104283708|-47.691104283708|-47.691104283708|45.028453652633||45.028453652633|44.704671030324|44.509633520225|44.408482316444||44.114297817493|43.856869340794|43.856869340794|43.856869340794|43.310207279691|43.310207279691
00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE||40.829099608512||40.536221982209|-46.737653586381|-46.737653586381|-46.737653586381|-46.737653586381|-46.737653586381|-46.737653586381|-47.011836631555|-48.922596833727|42.488576109324|42.488576109324|42.488576109324|42.488576109324|42.488576109324|42.488576109324|42.488576109324|40.278806243908|-45.098591737323|-45.098591737323|-45.098591737323|-45.098591737323|-45.098591737323|-45.098591737323|-45.098591737323|-45.240657943679|-46.549619403363|-47.38291074488|-47.52267881735|-47.963992716028|-48.368057914523|-48.575929069153|-48.575929069153|-48.575929069153|-48.575929069153|-48.575929069153|-49.322700288154|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-50.225891853807|-51.008769752182|-51.763352660776|-52.164326043337|-52.164326043337|-52.787029632163|-53.883367521048||-54.457398648452|-54.457398648452|-54.457398648452|-55.20518952916|-55.20518952916|-55.20518952916|-55.20518952916|-56.457987272187|-57.55220801239|-57.672454271105|-58.655506356322|-59.972786196695|-61.149205164364|-62.883561827795|-63.053854227641|-63.053854227641|-63.053854227641|-63.053854227641|-63.053854227641|-63.053854227641|56.18896627936|56.18896627936|56.18896627936|55.531630097862|54.218477420273|54.206361748844|52.465352600207|52.465352600207|52.465352600207|50.749424244553|50.749424244553|50.749424244553|50.749424244553|50.352692579329|-55.48427515874|-55.48427515874|-55.48427515874|-55.48427515874|-56.19919523797|-56.19919523797|-56.19919523797||-56.19919523797|-56.19919523797|-56.891882097297|51.908662866237|51.908662866237|51.908662866237|51.908662866237|51.908662866237|51.908662866237|51.568515767562||51.568515767562|51.568515767562|51.568515767562|51.568515767562|51.568515767562|49.847518955616|49.847518955616|-54.391883946424|-54.391883946424|-54.391883946424|-54.391883946424|-54.391883946424|-54.391883946424|-54.391883946424|-54.391883946424|-54.538190536741||-54.538190536741|-54.946878730195|-55.585421362339|-55.735102394994|-55.735102394994|-55.8142919847|-55.879412080771|-55.879412080771|-55.879412080771|-55.879412080771|51.474554530478|51.474554530478|51.474554530478|51.474554530478|50.368394948483|-54.901966728471|-54.901966728471|-54.901966728471|-54.901966728471|-54.901966728471|-54.901966728471|-54.901966728471|-54.901966728471|-54.901966728471|-54.901966728471|-54.901966728471|-55.334406391009|-56.467119127759|-57.246799369928|-58.901445278721|-59.895492855262|-60.522769415325|-60.895857135395|-61.675638730561|-61.675638730561|-62.543043515456|-62.991856399781|-62.991856399781|-62.991856399781|-62.991856399781||-62.991856399781|-62.991856399781|-62.991856399781|-63.745686654256|-64.243929258107|-64.274725697068|-64.274725697068|-64.429140909543|-64.885989780813|-65.724155447648|-67.638505535839|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854||62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|62.663195980854|61.75050181148|61.75050181148|61.75050181148|61.75050181148||61.75050181148|61.75050181148|61.75050181148|61.75050181148|61.75050181148|61.75050181148|61.75050181148|61.75050181148|61.75050181148||61.75050181148|61.75050181148|61.194671829514|60.056104244979||59.260114208627|58.566794200925|58.2742169656|57.946908239704|57.361986429804|57.228980893684
00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE||-82.8120147246||-83.256221063368|-83.256221063368|-83.256221063368|-83.256221063368|-83.256221063368|-83.256221063368|-83.990245456422|-85.673883247072|-86.860980351429|-87.76803179103|-89.772537340917|-92.176155211967|-97.506286332389|-102.76531399332|-106.89590781091|-108.70795125827|-113.79778999603|-133.41603580356|-134.13004001909|-135.40226453469|-136.31918603763|-136.54491935157|-138.44990713539|-138.44990713539|-138.44990713539|-139.40490195423|-141.11877618531|-141.81208630894|-141.81208630894|-141.81208630894|-141.81208630894|-141.81208630894|-141.81208630894|-141.81208630894|-141.81208630894|-141.81208630894|-141.81208630894|129.48570838241|129.48570838241|129.48570838241|129.48570838241|129.48570838241|129.48570838241|129.48570838241|125.5188409517|122.48578371798|122.48578371798|121.5056221467|121.5056221467|121.5056221467|-127.36684343811|-127.36684343811|-127.36684343811|-127.36684343811|-127.36684343811|-127.36684343811|-127.56566283433|-129.32851163247|-129.67612352745|-131.18541558999|-133.81629725317|-136.3986622583||-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-137.09282630242|-138.49980696878|-139.28534273793|-139.85763784596|-139.85763784596|-139.85763784596|-143.68681681099|-147.67009192748|-147.67009192748|-147.67009192748|-147.67009192748|-147.67009192748|-147.67009192748|-148.06731998968|136.96682173138|136.96682173138|136.96682173138|136.96682173138|136.96682173138|135.50202228102|133.28060882922|131.13765174411|-141.36384786175|-141.36384786175|-141.36384786175|-141.7071243751|-141.7071243751||-141.85008754111|-141.85008754111|-143.42636001747|-145.23427971911|-145.59215603575|-145.59215603575|-145.59215603575|-145.73777936693|-145.73777936693|-147.24740276067||-148.45710817673|-148.91233472138|-151.52482381694|-153.63523852925|-153.63523852925|-153.63523852925|-153.63523852925|-155.32637349875|-156.33564689757|-156.33564689757|-156.50919604965|-158.03184793499|-158.03184793499|-158.03184793499|-158.03184793499|-161.39900099466||-162.14972142853|-162.34914132928|-163.13820777309|-163.71952100703|-163.71952100703|-163.71952100703|-163.71952100703|-163.71952100703|-163.71952100703|-163.71952100703|-163.71952100703|-163.71952100703|-163.71952100703|-163.71952100703|-163.71952100703|-163.71952100703|-163.71952100703|-163.71952100703|-163.71952100703|-163.71952100703|-163.71952100703|-163.71952100703|-165.5363063906|-165.5363063906|-165.5363063906|-165.5363063906|-165.5363063906|-166.21615469877|-166.21615469877|-168.30494968565|-168.63574952187|-171.61972776057|-172.4254367153|161.4238409118|161.4238409118|161.4238409118|161.4238409118|161.4238409118|161.4238409118|161.4238409118||160.91260592983|158.22566464262|157.31407009581|156.56039396308|156.56039396308|156.07988363926|153.00308319401|151.72611538362|151.72611538362|147.73179114076|147.30698164539|146.47387439494|145.62986301587|145.09429257894|145.00754985306|144.30671585371|144.08244429828|144.08244429828|144.08244429828|141.57322917577|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404||-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-152.20994818404|-154.03327372554||-156.44792288384|-156.44792288384|-156.44792288384|-156.44792288384|-158.29435092698|149.68054847039|149.68054847039|149.68054847039|149.68054847039||149.68054847039|149.68054847039|149.33497067863|147.84857920998||146.98285483645|144.06317943253|142.76964191505|142.51876496285|142.15362431175|141.90347752711
00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE||-117.29186034514||-117.29186034514|-117.29186034514|-117.29186034514|-117.29186034514|-117.29186034514|-117.29186034514|-117.29186034514|-117.29186034514|-117.29186034514|-121.3748429121|-123.14765175862|-125.67965623055|-127.68850624467|-130.10654671282|-130.10654671282|-131.82116394672|-135.35657078065|-137.38327259316|-137.38327259316|-137.38327259316|-137.38327259316|-137.38327259316|-137.38327259316|-137.38327259316|-137.38327259316|-137.38327259316|-137.38327259316|-139.57669364393|-139.57669364393|-140.10299843087|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.80082474431|131.30591499233|130.74519544366|130.74519544366|130.74519544366|130.74519544366|130.74519544366|130.74519544366|130.51297491245|130.51297491245||130.51297491245|129.98603691716|128.55201069137|127.85556916419|127.29452821086|126.34557513473|125.74647542368|125.51751416801|125.51751416801|125.51751416801|125.51751416801|125.49613204133|122.8295942427|119.85065525122|118.93405647353|118.58589638687|117.12938210966|117.12938210966|116.57774159645|115.05465864842|114.25350162393|112.43299507661|112.43299507661|112.29971466642|111.87357119036|111.77350438925|111.77350438925|111.77350438925|111.77350438925|111.77350438925|111.77350438925|111.77350438925|111.77350438925|111.31878464854|109.62014848034|106.19849820976|104.12471862241|103.79285205142|103.79285205142|103.79285205142|103.68150290666||102.54083886873|101.69816290022|101.69816290022|101.65573847162|-108.14746709232|-108.14746709232|-108.14746709232|-108.14746709232|-108.14746709232|-108.17940781253||-110.04871184533|-110.04871184533|-110.04871184533|-110.92973143555|-110.92973143555|-110.92973143555|-110.92973143555|-110.92973143555|-110.92973143555|-110.92973143555|-110.92973143555|-110.92973143555|-110.92973143555|-110.92973143555|-111.61581173978|-114.10340225522||107.28846038782|107.28846038782|107.28846038782|107.28846038782|107.28846038782|107.28846038782|107.28846038782|107.28846038782|107.15633725775|107.15633725775|107.15633725775|107.15633725775|107.15633725775|107.15633725775|104.67759439297|103.54352741051|-110.20531021165|-110.20531021165|-110.5176484674|-110.5176484674|-110.5176484674|-110.5176484674|-110.5176484674|-110.5176484674|-110.5176484674|-110.5176484674|-110.5176484674|-111.20627398952|-112.08086093779|-114.94706603019|-116.07285002568|-116.66015012042|-116.66015012042|-116.66015012042|-116.66015012042|-116.66015012042|-117.08277531926|-117.08277531926|-117.35836475496|111.74566325927||111.74566325927|111.74566325927|111.74566325927|111.74566325927|111.74566325927|111.74566325927|111.74566325927|111.74566325927|111.74566325927|111.74566325927|111.74566325927|111.74566325927|110.79944221506|110.79944221506|110.79944221506|109.09715855927|108.74360654834|108.74360654834|108.74360654834|107.79395715929|106.76608533039|105.05648198805|101.64218507666|101.64218507666|101.64218507666|101.64218507666|101.64218507666|101.64218507666||101.64218507666|99.262980841475|97.114035499181|94.107549876753|94.107549876753|94.107549876753|94.107549876753|94.107549876753|94.107549876753|94.107549876753|94.107549876753|94.107549876753|94.107549876753|94.107549876753|94.107549876753|94.107549876753|94.107549876753|93.979221576655|93.71691242214|91.770460298282|90.03217671421|90.03217671421|90.03217671421|90.03217671421||90.03217671421|90.03217671421|90.03217671421|90.03217671421|90.03217671421|90.03217671421|90.03217671421|90.03217671421|90.03217671421||90.03217671421|90.03217671421|90.03217671421|89.814694436688||87.944014902797|86.217789301041|85.800877713234|85.652170763049|85.115270069277|85.115270069277
00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE||141.83631436997||141.83631436997|141.83631436997|141.83631436997|141.83631436997|141.83631436997|141.83631436997|141.83631436997|141.83631436997|141.83631436997|141.83631436997|141.83631436997|141.83631436997|141.83631436997|137.9065791953|137.9065791953|137.9065791953|121.98342003959|119.69025932419|119.69025932419|119.69025932419|119.69025932419|108.87639592607|107.45099611768|107.43902778456|107.43902778456|107.43902778456|107.43902778456|107.43902778456|107.43902778456|107.43902778456|107.43902778456|106.18003548328|104.18170217611|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.81511770068|103.34675731458|103.10812121771|103.10812121771|103.10812121771|-114.50795019657|-114.50795019657|-114.50795019657|-114.50795019657|-114.50795019657|-114.50795019657|-115.57605445154|-116.48574451467|-116.48574451467|-118.51498925974|111.10606442487|111.10606442487||111.10606442487|111.10606442487|111.10606442487|111.10606442487|111.10606442487|111.10606442487|109.10090871427|107.33291144743|107.33291144743|107.33291144743|107.33291144743|107.33291144743|104.88580369799|104.88580369799|104.88580369799|104.88580369799|104.88580369799|104.88580369799|104.88580369799|104.88580369799|104.88580369799|104.88580369799|104.88580369799|104.88580369799|104.88580369799|104.88580369799|104.88580369799|104.88580369799|104.88580369799|104.88580369799|104.88580369799|104.88580369799|104.88580369799|104.88580369799|100.17986265141|-110.54281837205|-110.54281837205|-110.54281837205|-111.71975105846|-113.27533779264|-113.27533779264||-113.27533779264|-113.27533779264|-113.27533779264|-113.27533779264|-113.27533779264|-113.27533779264|-113.27533779264|-113.27533779264|-113.27533779264|-113.27533779264||-113.27533779264|-113.27533779264|-113.27533779264|-115.68633773067|-115.68633773067|-115.68633773067|-115.68633773067|-115.68633773067|-115.68633773067|-115.68633773067|-115.68633773067|-115.68633773067|-116.42120326602|-116.70415273856|-116.70415273856|-116.70415273856||-116.70415273856|-116.70415273856|-118.18683927534|-120.57037351395|-122.85875021379|-124.67083407951|-124.74197642543|-124.74197642543|-124.74197642543|-124.74197642543|-124.74197642543|-124.74197642543|-124.74197642543|-124.74197642543|-124.74197642543|-124.74197642543|-124.74197642543|-124.74197642543|-125.19446719729|-126.3248308863|-126.3248308863|-127.46173493329|-127.46173493329|-127.46173493329|-127.46173493329|-127.46173493329|-128.97698303144|118.87173307446|118.87173307446|118.87173307446|118.87173307446|118.87173307446|118.87173307446|118.87173307446|118.87173307446|116.43507895514|116.43507895514|116.43507895514|116.43507895514|116.43507895514||116.43507895514|116.43507895514|116.43507895514|116.43507895514|116.43507895514|116.43507895514|116.43507895514|116.43507895514|116.43507895514|116.43507895514|116.43507895514|116.43507895514|116.43507895514|116.43507895514|116.43507895514|116.43507895514|115.51452949361|112.65692439879|112.65692439879|111.33545421761|111.33545421761|111.33545421761|111.33545421761|111.33545421761|111.33545421761|110.97328105681|108.23203393419|108.23203393419||108.23203393419|107.00892895018|105.35626344872|105.35626344872|105.35626344872|105.35626344872|105.35626344872|99.04223431694|86.051929358503|83.161585361716|79.823514965014|-90.370493541689|-90.370493541689|-90.370493541689|-90.370493541689|-90.370493541689|-90.370493541689|-90.370493541689|-90.370493541689|-90.370493541689|-90.370493541689|-90.370493541689|-90.370493541689|-90.370493541689||-90.370493541689|-90.370493541689|-90.370493541689|-90.370493541689|-90.370493541689|-90.515270907053|-90.754188014808|-91.036044917441|83.003779408241||83.003779408241|83.003779408241|82.420929163589|81.877980781809||-89.639283184299|-89.639283184299|-89.639283184299|-89.639283184299|-89.639283184299|-89.639283184299
00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE||88.426129132385||88.426129132385|88.426129132385|88.426129132385|85.499249184814|85.499249184814|85.499249184814|85.499249184814|85.499249184814|85.499249184814|85.499249184814|85.499249184814|85.499249184814|85.499249184814|85.499249184814|85.499249184814|85.499249184814|-89.582157001713|-89.582157001713|-91.203789456927|-91.300924839278|-91.300924839278|-91.300924839278|-91.300924839278|-91.300924839278|-91.300924839278|-91.300924839278|-91.465423334197|-92.427282691615|85.033320891247|85.033320891247|84.89424841866|83.434444671043|82.072439676267|80.837428735078|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|79.552336451199|76.563686920275|76.563686920275|76.216840465166|76.216840465166|76.216840465166|76.216840465166|76.216840465166|76.216840465166|74.434611509082|74.434611509082|74.434611509082|74.434611509082||74.434611509082|74.434611509082|74.434611509082|74.434611509082|74.434611509082|72.372541213298|72.301302746478|72.301302746478|72.301302746478|72.301302746478|72.301302746478|72.301302746478|72.301302746478|72.301302746478|72.301302746478|72.301302746478|72.301302746478|72.301302746478|72.301302746478|72.301302746478|72.301302746478|72.301302746478|72.301302746478|72.229124344839|72.229124344839|72.229124344839|69.784164863178|69.784164863178|69.27351936295|68.246133846203|67.022371550577|66.583543319488|66.583543319488|65.546161990457|63.769069624271|61.572297785377|60.303105802112|59.618881906777|59.618881906777|59.618881906777|59.618881906777||59.618881906777|58.707089439265|58.350100428123|57.80011294314|-62.019374960861|-62.019374960861|-62.019374960861|-62.019374960861|-62.019374960861|-62.019374960861||-62.019374960861|-62.019374960861|-62.019374960861|-62.019374960861|-62.019374960861|-62.019374960861|-62.875971602291|-63.62791315592|-64.536124828532|-64.901048575746|-64.901048575746|60.102333474036|60.102333474036|60.102333474036|60.102333474036|60.102333474036||60.102333474036|60.102333474036|60.102333474036|60.102333474036|60.102333474036|59.968733072144|59.604334572047|59.604334572047|58.425813849435|58.425813849435|57.952013209646|57.400570766997|56.870210921411|56.870210921411|56.607316851223|55.737296077504|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-61.17116885252|-62.766411428922|-62.766411428922|-63.603234429353|-64.62359422577|57.653534100467|57.653534100467|57.653534100467|57.653534100467|57.653534100467|57.653534100467|57.653534100467||57.653534100467|56.260595292973|55.769564688522|55.769564688522|55.769564688522|55.769564688522|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.297348275211|-63.463166411747|-64.995822439504|-64.995822439504|-65.790705634135|-65.790705634135|-66.064116955883|-66.6952271517|-66.6952271517|-66.6952271517||-66.6952271517|-66.6952271517|-66.6952271517|-66.6952271517|-66.6952271517|-66.6952271517|-66.6952271517|-66.6952271517|-68.008309158559|-68.878773142757|-69.142236526213|-70.416375698207|61.953799537231|61.953799537231|61.538111478543|60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497||60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497|60.762025033497||60.762025033497|60.762025033497|60.505307050836|59.657839929939||58.849825077455|57.641296894336|57.641296894336|57.641296894336|57.641296894336|57.641296894336
00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE||336.55950978671||336.55950978671|334.01956402897|332.54362958999|332.54362958999|332.54362958999|332.54362958999|332.54362958999|332.54362958999|332.54362958999|332.54362958999|332.54362958999|332.54362958999|331.93459250233|327.34121456965|324.34524431078|323.78610451849|-343.64302660103|-343.64302660103|-343.64302660103|-344.12668171056|329.25630790612|329.25630790612|329.25630790612|329.25630790612|329.25630790612|329.25630790612|329.25630790612|329.25630790612|329.25630790612|329.25630790612|329.25630790612|328.82813169582|323.77874652129|319.74139119499|314.58454957853|314.58454957853|307.2061934316|307.2061934316|307.2061934316|307.2061934316|307.2061934316|307.2061934316|307.2061934316|307.2061934316|307.2061934316|307.2061934316|307.2061934316|307.2061934316|304.18739188687|304.18739188687|304.18739188687|304.18739188687|-319.99358022678|-319.99358022678|-319.99358022678|-319.99358022678|-320.73286393471|-321.00985498767|-323.4620489582|-323.692655021|-323.692655021|-323.692655021||-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-323.692655021|-325.5632229183|306.90071018166|306.90071018166|306.90071018166|306.90071018166|306.90071018166|304.72504751358|303.76173254818|297.74029604308|297.74029604308|297.74029604308|297.74029604308|297.74029604308|297.74029604308|294.78365820108|292.47520317698|288.5924346145|286.5015362467|286.5015362467|286.5015362467|286.5015362467|285.76650999966||285.76650999966|285.30224608252|282.18277145834|280.92102154957|280.92102154957|280.92102154957|280.92102154957|-299.03167682964|-299.03167682964|-299.03167682964||-299.03167682964|-299.03167682964|-299.03167682964|-301.5726207918|-301.5726207918|-301.5726207918|-301.5726207918|-301.5726207918|-301.5726207918|-301.5726207918|-301.5726207918|-301.5726207918|-301.5726207918|-301.89209622211|-302.49390189092|-302.49390189092||-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-302.49390189092|-305.04655718186|-308.31619044783|-310.46540041866|-310.46540041866|-310.46540041866|-310.46540041866|-310.46540041866|-310.46540041866|-312.889102204|-314.57287940202|297.87227270146|297.87227270146|297.87227270146|297.87227270146|297.87227270146|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897||295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|295.58738541897|290.98486651641|286.55290242546|284.48870363626|280.61507748273|280.61507748273|279.67382885567|279.67382885567|279.67382885567|273.23371120682|-286.29576960857|-286.29576960857|-286.29576960857||-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857||-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-286.29576960857|-287.70135933884|-288.45049515839|275.59337111107||275.59337111107|275.59337111107|273.99165970078|273.22864125824||270.95002605774|270.95002605774|270.95002605774|270.95002605774|270.95002605774|270.95002605774
00641|943121|/equities/new-relic-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE||9.4337359890794||9.4337359890794|9.4337359890794|9.2855398373974|-10.545621313952|-10.545621313952|-10.545621313952|-10.81902394284|-11.204748471459|-11.318609378823|-11.820121921973|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.903651126984|-11.969769020381|-11.969769020381|-11.969769020381|-11.969769020381|-12.010298591524|-12.068498511744|-12.209331030793|-12.218750679536|-12.218750679536|-12.218750679536|-12.446535300066|-12.446535300066|-12.446535300066|-12.446535300066|-12.446535300066|-12.446535300066|-12.719983470496|-12.763037456468|-12.915085993725|-12.915085993725|-12.915085993725|-12.915085993725|-12.915085993725|-12.915085993725|-12.915085993725|-12.915085993725|-12.915085993725|-13.06731834513|-13.40940475589|-13.40940475589|-14.441561488376|-14.53256790292||-14.710154800091|-14.710154800091|-14.710154800091|13.344788941202|13.344788941202|13.344788941202|13.344788941202|13.344788941202|13.344788941202|13.045932408238|12.659091759682|12.646213479572|-13.437523872902|-13.437523872902|-13.437523872902|-13.437523872902|-13.437523872902|-13.437523872902|-13.437523872902|-13.437523872902|-13.858915416455|12.511325699649|12.511325699649|12.511325699649|12.511325699649|12.511325699649|12.511325699649|12.511325699649|12.511325699649|12.511325699649|12.511325699649|12.511325699649|12.511325699649|12.479250703213|12.452037446731|12.452037446731|12.224763518168|12.100848760421|12.000664806161|11.706017017137|-12.840161989077||-12.840161989077|-12.840161989077|-12.965110659702|-12.965110659702|-12.965110659702|-12.965110659702|-13.043357235234|-13.043357235234|-13.043357235234|-13.043357235234||-13.043357235234|-13.328908450119|-13.541008956689|-14.014454108099|-14.238709097561|-14.238709097561|-14.441899226172|-14.762943663049|-14.845946720664|-14.845946720664|-14.845946720664|-15.202940918146|-15.367434476413|-15.530482529046|-15.699147699544|-16.053497365524||-16.061941098051|-16.061941098051|-16.444356512571|-16.444356512571|-16.444356512571|-16.525951835342|-16.821474098307|-17.058559204745|-17.058559204745|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.140946170643|-17.320829093401|-17.320829093401|-17.39536570172|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807||-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-17.848134745807|-18.291062800988|-18.291062800988|-18.291062800988|-18.291062800988|-18.291062800988|-18.291062800988|-18.291062800988|-18.291062800988|-18.291062800988|-18.385932026976||-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976||-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|-18.385932026976|16.829360153713|16.829360153713||16.829360153713|16.829360153713|16.650955043941|16.409117207162||16.160685416981|16.08685140884|16.08685140884|16.08685140884|15.613668550784|15.428297587826
00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE||-190.57543231539||-190.57543231539|-190.57543231539|-190.57543231539|-190.57543231539|-190.57543231539|-190.57543231539|-193.16158349306|181.30812529464|181.30812529464|181.30812529464|181.30812529464|181.30812529464|181.30812529464|177.27291699405|177.17990939877|175.9999083177|-187.49787437325|-187.49787437325|-187.49787437325|-187.49787437325|-187.49787437325|177.84183083022|177.84183083022|177.84183083022|177.84183083022|177.84183083022|177.84183083022|177.84183083022|177.84183083022|177.84183083022|177.84183083022|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-190.04503412382|-191.58559598014|-192.30744469074|-192.30744469074|180.43975541069|180.43975541069|180.43975541069||180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|180.43975541069|179.40028907937|178.17781397681|175.42433101046|175.42433101046|175.42433101046|175.42433101046|175.42433101046|175.42433101046|175.42433101046|175.42433101046|-185.0925436928|-185.0925436928|-185.0925436928|-185.0925436928|-185.92753984997|175.88144583204|175.88144583204||175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204||175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204||175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|175.88144583204|173.59243238743|173.45993548826|172.95825419377|170.33806435212|169.89210765284|169.89210765284|169.88484983888|168.01816082494|-180.08296569799|-180.08296569799|-180.08296569799|-180.08296569799|-180.08296569799|-180.08296569799|-180.08296569799|-180.08296569799|-180.08296569799|-180.08296569799|-180.08296569799|-180.61996951605|-185.86468543504|-189.56631342012|-189.76840576682|-191.30656331947|-191.67729922324|179.13684127183|179.13684127183|179.13684127183|179.13684127183|179.13684127183|179.13684127183|179.13684127183||179.13684127183|-191.74675417611|-191.74675417611|-191.74675417611|-191.74675417611|-191.74675417611|-191.74675417611|-191.74675417611|-193.59389803883|-193.93211198379|-195.23928817698|-197.0753662862|-197.0753662862|-197.0753662862|-197.0753662862|-197.0753662862|-197.0753662862|-197.09152314813|-199.01453307419|-199.01453307419|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196||188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.77949102196|188.39333044459|186.73703433595|-195.36696185815|-195.36696185815|-195.36696185815|-195.36696185815||-195.36696185815|-195.36696185815|-195.36696185815|-195.36696185815|-195.36696185815|-195.36696185815|-195.36696185815|-197.78328471435|186.37436417472||186.37436417472|186.37436417472|186.37436417472|186.37436417472||186.37436417472|183.00446880009|181.72550739343|179.57593201593|178.26888257431|178.26888257431
00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE||131.66187349864||131.66187349864|131.66187349864|131.66187349864|130.34698641641|128.47309115576|126.73569322347|123.92411280473|122.07595751903|121.78642964298|121.78642964298|121.78642964298|121.78642964298|118.13647157085|118.13647157085|118.13647157085|117.59857645446|112.81312560427|112.81312560427|112.81312560427|112.81312560427|112.81312560427|112.81312560427|112.18041525271|110.9010195245|109.75529845441|109.75199914734|109.55140024296|109.55140024296|109.55140024296|109.55140024296|109.55140024296|109.55140024296|109.26127440258|107.77141790174|106.73018465862|105.92854023891|104.97198678075|104.64222045078|104.64222045078|104.64222045078|104.64222045078|103.33135366588|102.57095241711|101.80438762424|101.05737554494|100.65263940961|99.789602514449|97.995130738036|97.995130738036|97.995130738036|96.914502682968|95.673056247813|94.098953064926|92.460118077308|92.460118077308|92.460118077308|92.460118077308|92.460118077308|92.460118077308|92.460118077308|92.460118077308|92.460118077308||92.460118077308|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-97.192831723532|-99.25580884863|-99.317640788125|-99.317640788125|-99.317640788125|-99.317640788125|-99.317640788125|-99.317640788125|-100.09045278249|93.505714905088|93.505714905088|93.505714905088|93.505714905088|93.505714905088|93.505714905088|93.505714905088|91.9096829227|89.964091915929|89.63149549651|89.63149549651|89.63149549651|89.63149549651||89.63149549651|89.63149549651|88.913879629504|-94.207789852811|-94.207789852811|-94.207789852811|-94.207789852811|-94.207789852811|-94.207789852811|-94.207789852811||-94.207789852811|-94.207789852811|-94.207789852811|-95.386993675975|-96.019182983186|-96.019182983186|-96.311319579842|-97.423409186207|-99.628787476048|-100.30059714475|-100.53510681963|-100.68744966542|-100.68744966542|-101.60772240996|-101.83107877704|-102.26366348439||-102.26366348439|-102.26366348439|95.222291955837|94.01087910322|91.653201597572|90.160370294989|90.160370294989|89.541246671082|89.253786427741|89.253786427741|89.046786163158|89.046786163158|89.046786163158|89.046786163158|87.49170562725|-95.361614463006|-95.361614463006|-96.12817721891|-96.12817721891|-96.12817721891|-96.12817721891|-96.276032294693|-97.276619270754|-97.276619270754|-97.276619270754|-97.724295222442|-99.060331754861|-100.87430161627|-100.87430161627|-107.12069781103|100.40462594382|100.40462594382|100.40462594382|100.40462594382|100.40462594382|100.40462594382|100.40462594382|100.40462594382|100.40462594382|100.40462594382||100.40462594382|100.40388085681|100.40388085681|100.40388085681|100.40388085681|99.425422004392|97.853800989445|97.617572014783|97.617572014783|97.185654526788|97.026370664259|96.407166847278|94.703793614759|93.131423685142|93.131423685142|93.131423685142|91.325470947765|91.16357712042|91.16357712042|90.531824022837|90.531824022837|90.531824022837|90.531824022837|90.531824022837|90.531824022837|86.944060246943|86.944060246943|86.944060246943||86.944060246943|85.252848431798|-92.50564642067|-92.50564642067|-92.50564642067|-92.50564642067|-92.50564642067|-92.50564642067|-92.50564642067|-92.50564642067|-93.862362650977|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916||88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916||88.362220932916|87.769684025397|87.476159051371|87.476159051371||87.476159051371|87.476159051371|87.476159051371|87.476159051371|86.118351398809|86.118351398809
00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE||270.68094557596||270.68094557596|270.68094557596|270.68094557596|270.68094557596|270.68094557596|270.68094557596|270.68094557596|270.68094557596|270.68094557596|270.68094557596|270.68094557596|267.09698051672|267.09698051672|265.93977365647|265.93977365647|-283.66563554269|-283.66563554269|-285.00911780323|-285.00911780323|-285.01012071996|-293.27735174396|-295.69828303374|-295.69828303374|-295.69828303374|-295.69828303374|-295.69828303374|287.93852002018|287.93852002018|287.93852002018|287.93852002018|286.95491005306|286.95491005306|284.68494644568|280.5170957822|274.78593765568|272.28437483389|266.03985746789|265.47668575182|265.47668575182|265.47668575182|265.47668575182|265.47668575182|265.47668575182|265.47668575182|265.47668575182|264.7707770018|264.71586340315|259.90790513762|256.89547448992|256.89547448992|252.95970689852|250.81299084645|248.75389045059|248.51650501824|248.51650501824|248.51650501824|248.51650501824|248.51650501824|248.51650501824|248.51650501824|248.51650501824|248.51650501824||248.51650501824|247.44222467847|245.64842143595|245.64842143595|245.64842143595|244.10773971941|242.80016293422|239.27836812445|239.27836812445|238.55734987732|235.68595092027|234.1791155736|234.1791155736|234.1791155736|234.1791155736|234.1791155736|234.1791155736|234.1791155736|234.1791155736|234.1791155736|234.1791155736|234.1791155736|234.1791155736|233.25165799423|233.25165799423|229.60156857486|226.88228943078|223.24366031453|-240.02588928028|-240.02588928028|-240.02588928028|-242.0948838954|-248.90709450563|231.71715944259|231.71715944259|231.71715944259|231.71715944259|231.71715944259|231.71715944259|231.71715944259|231.71715944259||231.71715944259|231.71715944259|231.71715944259|231.71715944259|228.94212275576|224.38378417344|224.38378417344|224.38378417344|219.34202009772|219.34202009772||218.55835264629|214.89144986475|214.89144986475|214.89144986475|214.03161296143|-230.2387947113|-230.2387947113|-230.2387947113|-230.2387947113|-230.2387947113|-230.2387947113|-231.56697685712|-231.56697685712|-233.45219328661|216.849588015|216.849588015||216.849588015|216.849588015|216.849588015|216.849588015|216.849588015|214.49509854043|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-225.87482914296|-228.55620269235|-228.55620269235|-228.57856156491|-232.25979547658|-242.13042330053|-242.13042330053|-243.82481207998|-243.82481207998|-244.80312066775|-245.33138556725|-249.76376486096|-249.86029635837|-251.79422136336|-252.05885045825|-254.86261704563|-256.19734481307|-256.51270553043|-256.51270553043|-256.51270553043|-257.21300455123|244.38442403505||244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|244.38442403505|241.4248708416|241.4248708416|241.4248708416|239.34762294303|239.00457453739|237.10052230636|236.31547851341|235.94719611028|232.7057655213|231.47141264519|231.3348786021|231.3348786021||231.3348786021|231.3348786021|231.3348786021|231.3348786021|231.3348786021|231.3348786021|230.72255160115|230.72255160115|230.72255160115|230.72255160115|230.72255160115|225.00394764765|224.99271669238|211.84912670817|211.76228766467|211.76228766467|211.76228766467|211.76228766467|211.76228766467|211.76228766467|206.60981384942|203.84470469895|201.37050149113|200.95666988326||-215.05146942978|-215.05146942978|-215.05146942978|-215.05146942978|-215.05146942978|-215.05146942978|-218.05440776486|-219.00073610565|-223.75136890699||213.17412564793|213.17412564793|213.17412564793|213.17412564793||213.17412564793|213.17412564793|213.17412564793|213.17412564793|213.17412564793|213.17412564793
00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE||-5.4758045786392||-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.4758045786392|-5.5470050831383|-5.6865916203822|-5.6865916203822|-5.6865916203822|-5.7650203704056|-5.7650203704056|-5.8853001858588|-5.968111279474|-6.0276237890304|-6.0762485580511|-6.1995966970267|-6.1995966970267|-6.3967742985424|-6.5508603327734|5.6806760448511|5.6806760448511|5.6806760448511|-5.8181380013298|-5.8285808361694|-5.8285808361694|-5.9703674887204|-6.0656861568583|-6.0768359828298|-6.0768359828298|-6.0768359828298|-6.0768359828298|-6.0768359828298|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.2212860173001|-6.3791568881951|-6.4430405968518|-6.5033785363139||-6.7070872540939|-6.7462082434217|-6.7518980556638|-6.8030704692903|-6.8030704692903|-6.8030704692903|-6.8030704692903|-6.8030704692903|-6.8030704692903|-6.8345226663023|-6.9284514788143|-6.9284514788143|-6.9284514788143|-6.9284514788143|-6.9284514788143|-7.1482793891157|-7.2950325634441|-7.4828138777902|-7.4908996072721|-7.4908996072721|-7.4908996072721|-7.8573884927908|-8.2402945609347|-8.2402945609347|-8.4757664236697|-8.4757664236697|-8.4757664236697|-9.3646737241384|7.5024861494544|7.5024861494544|7.5024861494544|7.5024861494544|7.5024861494544|7.4155397591594|7.0083779425095|6.5520866017287|6.0829239797532|-5.5736844472365|-5.5736844472365|-5.5736844472365|-5.5736844472365||-5.5736844472365|-5.5736844472365|-5.5736844472365|-5.5736844472365|-5.5736844472365|-5.5736844472365|-5.5903649071057|-5.5903649071057|-5.5903649071057|-5.7201275537631||-5.8690307350315|-5.9355895222731|-6.0403774249894|-6.3239083417256|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623||5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|5.3844659504623|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.0798758972452|-6.2226588393497|-6.2226588393497|-6.2226588393497|-6.3257822885831|-6.4377968989831|-6.4379714343555|-6.4379714343555|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987||-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.4905059072987|-6.5369178689868|-6.5471309464674|-6.6212561706151|-6.916118023511|-6.9229090718386|-7.0256937339596|-7.0256937339596|-7.0256937339596|-7.0256937339596|-7.0941043512349|-7.2481437939543|-7.3419054948521|-7.3419054948521|-7.3419054948521|-7.3419054948521|-7.3419054948521|-7.4451729945819|-7.6079698329149|-7.8677443933684|-8.0521221286173||-8.0521221286173|-8.0521221286173|-8.0521221286173|-8.0521221286173|-8.0521221286173|-8.0521221286173|-8.0521221286173|-8.0521221286173|-8.0521221286173|-8.0521221286173|-8.219580134431|-8.2416079930702|-8.2416079930702|-8.2416079930702|-8.2416079930702|-8.2416079930702|-8.2417532263243|-8.2567425168391|-8.2567425168391|-8.2567425168391|-8.2567425168391|-8.4789029930296|-8.648803191523|6.8930363889349||6.8930363889349|6.8930363889349|6.8930363889349|6.8930363889349|6.8930363889349|6.8930363889349|6.7142065626397|-7.5308816055441|6.5042047344595||6.5042047344595|6.5042047344595|6.5042047344595|6.5042047344595||6.5042047344595|6.5042047344595|6.5042047344595|6.5042047344595|6.421566786915|6.4195405802793
00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE||140.43556173277||140.43556173277|140.43556173277|140.43556173277|-150.36331833537|-150.36331833537|-150.36331833537|-150.54423659307|139.48146456731|139.48146456731|139.48146456731|139.48146456731|139.48146456731|139.48146456731|139.03050845478|138.51557078594|138.51557078594|-150.45948165688|-150.45948165688|-150.45948165688|-150.45948165688|-150.45948165688|-150.45948165688|-150.45948165688|-150.45948165688|-150.45948165688|-150.45948165688|-151.30398033761|-152.70696870167|-152.70696870167|-152.70696870167|-152.70696870167|-152.70696870167|-152.70696870167|-152.70696870167|-152.70696870167|140.7158404867|140.7158404867|140.7158404867|140.7158404867|140.7158404867|140.7158404867|140.7158404867|140.7158404867|140.7158404867|138.32949825037|138.32949825037|138.32949825037|138.32949825037|138.32949825037|138.32949825037|135.58392075155|132.80637241573|-143.21943288867|-143.21943288867|-143.21943288867|-143.21943288867|-146.13436811306|-147.96231483903|-147.96231483903|-147.96231483903|-147.96231483903|-148.86806047378||-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|-148.86806047378|131.8530276051|131.8530276051|131.8530276051|131.8530276051|131.8530276051|131.8530276051|131.8530276051|131.8530276051|129.33733177261|129.33733177261|129.33733177261|129.33733177261|129.33733177261|129.33733177261|129.33733177261|125.68037117937|120.69762854022|119.95430898051|114.83256180397|-125.48827210631|-125.48827210631|-127.40308211872|-127.80497554749||-127.91486942584|-127.91486942584|-131.42707668205|-134.37564124951|-134.38237974256|-136.93042185141|-139.42602117673|-142.28039887676|-142.28039887676|-142.56389525213||-142.56389525213|-142.90831580783|-142.90831580783|-142.90831580783|-142.90831580783|-142.90831580783|-142.90831580783|-145.31480466685|-149.88311494016|-151.58735013696|-156.63571300211|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222||-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-162.16207165222|-171.54374741634|-171.54374741634|-171.54374741634|-171.54374741634|-171.54374741634|-171.54374741634|-171.54374741634|-171.57916650861|-174.30796146491|-177.54440837546|-180.67489534664|-181.67881359958|-181.67881359958|-181.67881359958|-181.67881359958|-181.67881359958|-181.67881359958|-181.67881359958|-181.67881359958|-181.67881359958|-184.91589572587|169.48098000438||169.48098000438|169.48098000438|169.48098000438|169.48098000438|169.48098000438|168.36719776691|-182.49580584466|-182.49580584466|-182.49580584466|-182.49580584466|-184.80783728427|169.34560656363|169.34560656363|169.34560656363|169.34560656363|165.22845580638|160.39939252602|160.2280207238|160.2280207238|156.0244719807|154.42996547661|152.99697489745|152.99697489745|152.99697489745|151.50330517034|150.97523452909|150.97523452909|150.97523452909||150.97523452909|150.97523452909|149.29967003965|-165.0494680006|-165.0494680006|-165.0494680006|-165.0494680006|-165.0494680006|-165.0494680006|-165.0494680006|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787||151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787|151.5368369787||151.5368369787|151.5368369787|151.50259481194|151.17396972026||151.17396972026|151.17396972026|151.17396972026|151.17396972026|151.17396972026|151.17396972026
00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE||94.24891270056||94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|94.24891270056|89.674796935084|-102.35578445021|-102.35578445021|-102.35578445021|-103.88142759075|-104.17569882859|93.366725656365|93.366725656365|93.366725656365|93.366725656365|93.366725656365|93.366725656365|93.366725656365|93.366725656365|93.366725656365|93.366725656365|93.366725656365|93.366725656365|93.366725656365|91.315802385381|87.023113252909|86.895685410268|85.637932061892|85.121729638524|85.121729638524|82.391569711268|82.391569711268|82.391569711268|82.391569711268|82.391569711268|82.391569711268|79.937298034629|79.101997612804|76.709438587658|75.312157394083|75.045175289216|70.271303096416|-80.391845362227|-80.391845362227|-80.391845362227|-80.391845362227|-80.391845362227|-80.391845362227|-80.877884380068|-82.194871363867|70.589146521611|70.589146521611|70.589146521611||70.589146521611|70.589146521611|70.589146521611|70.589146521611|70.589146521611|69.893499271652|69.295551185896|68.969505183222|67.774737323127|65.6177747126|64.176972428469|60.586904993221|-67.376051476289|-67.376051476289|-67.376051476289|-67.376051476289|-67.376051476289|-67.376051476289|-67.376051476289|-67.376051476289|-71.804501377531|-76.337633730055|-76.337633730055|-76.337633730055|-77.448338656597|-77.448338656597|-77.448338656597|-79.839271074062|-81.694098279217|-81.694098279217|-82.518998461012|72.329300530812|72.329300530812|72.329300530812|71.553110581924|69.497621410743|69.100136511475|68.707444198379|68.707444198379|68.707444198379|66.349930826078||66.349930826078|66.349930826078|66.349930826078|66.349930826078|66.349930826078|66.349930826078|66.349930826078|66.349930826078|66.349930826078|66.349930826078||66.349930826078|64.399370263296|63.276013769792|62.075643131122|61.382526791741|58.548914181579|58.113332239346|58.113332239346|58.113332239346|57.268980096398|56.708312218518|56.308125594293|53.557855626372|53.557855626372|53.557855626372|53.557855626372||53.376331801802|53.376331801802|52.705331330641|52.705331330641|52.705331330641|52.291394663237|52.110104508292|51.113541909088|51.113541909088|51.113541909088|51.113541909088|51.113541909088|51.113541909088|51.113541909088|51.113541909088|49.85893516632|-56.023548362428|-56.023548362428|-56.023548362428|-56.023548362428|-56.023548362428|-56.023548362428|-56.023548362428|-56.023548362428|-56.023548362428|-56.023548362428|-57.415054159886|-58.99784489709|-58.99784489709|-59.640937604704|-60.799652724573|-62.738504044556|-62.772225927803|-64.572387306087|-64.572387306087|-64.572387306087|-65.183155403924|-65.183155403924|-65.183155403924|-65.183155403924||-65.183155403924|-65.183155403924|-65.183155403924|-65.183155403924|-65.183155403924|-65.183155403924|-65.183155403924|-65.183155403924|-66.539203809603|-66.539203809603|58.879151171652|58.879151171652|58.879151171652|58.879151171652|58.879151171652|58.879151171652|58.879151171652|58.879151171652|58.354051398136|55.541877276847|55.541877276847|55.541877276847|55.541877276847|55.541877276847|55.541877276847|55.541877276847|55.541877276847|55.541877276847||55.541877276847|55.541877276847|55.541877276847|55.541877276847|55.541877276847|55.395976074481|54.643861355543|54.384290022055|51.659210728715|44.868022941721|44.868022941721|44.868022941721|44.868022941721|44.868022941721|43.781563678464|43.747747180176|43.747747180176|43.747747180176|42.431942565918|42.241603012085|41.018725628324|40.810248527998|39.211541494316|39.211541494316||-44.398151833368|-44.398151833368|-44.398151833368|-44.398151833368|-44.398151833368|-44.398151833368|-44.398151833368|-45.030723208136|41.179422790048||41.179422790048|41.179422790048|41.179422790048|41.012136068871||39.97265072987|39.395548958154|39.395548958154|39.395548958154|39.395548958154|39.395548958154
00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE||-93.616765395609||-93.616765395609|-93.616765395609|-93.616765395609|-93.616765395609|-93.616765395609|-93.616765395609|-93.616765395609|-93.786273735328|-94.373082233318|-95.103145467847|-95.550717101725|-95.901348893546|-98.06983101887|94.744262184537|94.744262184537|94.744262184537|-97.326119291929|-97.326119291929|-97.326119291929|-97.326119291929|-97.635965201752|-97.74440664439|-97.79156381983|95.778935062807|95.778935062807|95.740063012131|95.740063012131|95.740063012131|95.740063012131|-97.485106564174|-97.485106564174|-97.485106564174|-97.485106564174|-97.485106564174|-97.485106564174|-97.485106564174|-97.485106564174|-97.485106564174|-97.485106564174|-97.485106564174|-97.485106564174|-97.639009582345|-98.05333933493|-98.221496757903|-98.221496757903|-98.221496757903|-98.221496757903|-98.221496757903|-98.221496757903|-98.221496757903|-98.221496757903|-98.221496757903|-98.221496757903|-98.221496757903|-98.221496757903|-98.510409232686|96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.754926226475||96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.754926226475|96.387694383041|96.359618369905|96.359618369905|96.083170759322|96.083170759322|96.083170759322|96.083170759322|96.017548907934|96.017548907934|96.017548907934|95.973941976426|95.832158599295|95.760103321748|95.760103321748|95.760103321748|95.52779966307|95.52779966307|95.52779966307|95.52779966307|95.52779966307|95.52779966307|95.52779966307|95.52779966307|95.52779966307|95.52779966307|95.398944917789|94.542162647369|94.156291050517|93.874802742626|93.6228688141||93.186799038371|92.575609618779|91.829008771707|-94.62088439889|-94.62088439889|-94.62088439889|-94.62088439889|-94.62088439889|-94.62088439889|-94.62088439889||-94.803205362374|-94.824270255544|-94.824270255544|-95.00835461879|-95.291454094724|-95.291454094724|-95.371613151582|-95.735943255051|-95.735943255051|-95.925641341441|-95.925641341441|-95.925641341441|-95.925641341441|93.315298247692|93.315298247692|93.315298247692||93.315298247692|93.315298247692|93.315298247692|93.037552489568|92.696313617181|92.696313617181|92.696313617181|92.696313617181|92.534119956228|92.534119956228|91.790136726402|91.219320093816|90.838186249938|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.205013830722|-93.729459320241|-93.889838492339|-93.889838492339|-93.889838492339|-94.439821971197|-94.560357796637|-94.652054344041|-94.652054344041|-94.652054344041|-94.652054344041|-94.652054344041|-94.652054344041|-94.652054344041|-94.652054344041||-94.652054344041|-94.652054344041|-94.652054344041|-94.652054344041|-94.652054344041|-94.652054344041|-94.652054344041|-95.65003501549|-95.65003501549|-95.65003501549|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952|-95.681987817952||-95.681987817952|-95.681987817952|-95.681987817952|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725||93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725||93.340708326725|93.340708326725|93.340708326725|93.340708326725||93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.03902128453|93.03902128453
00652|989531|/equities/everbridge-inc|R1000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.68757174041|34.54952433403|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437||-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.951439681437|-34.953491882422||-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|-34.953491882422|34.750193202522|34.750193202522|34.737993015213|34.731658261532|34.714900009626|34.699197100996|34.699197100996|34.687995380163|34.662772330972|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868||34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.655396438868|34.427662082548|27.632401038138|27.576557001502|27.572286218439|27.55420768927|27.468563378635|27.428403338661|27.39378172476|27.279202319063||27.192447186484|27.079385122739|26.97376106523|26.829733724313|26.742482789045|26.594980592734|26.439422787567|26.257138028564|26.112374481031|25.877083019492|21.44120365169|20.644671503993|-23.457862200485|-23.457862200485|-23.457862200485|-23.457862200485|-23.457862200485|-23.457862200485|-23.457862200485|-23.457862200485|-23.457862200485|-23.457862200485|-23.457862200485|-23.661512920312||-23.76464608502|-23.76464608502|-23.920797187011|-23.920797187011|-23.985921449034|-23.985921449034|-24.09908037116|-24.653422566805|22.50604946177||22.50604946177|22.50604946177|22.373110263003|22.212306093786||21.913073830708|21.806486784001|21.806486784001|21.806486784001|21.551592328448|21.551592328448
00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE||383.17630510114||383.17630510114|382.9326643034|382.9326643034|367.25629997742|364.40299058976|364.40299058976|364.40299058976|364.40299058976|364.40299058976|364.40299058976|358.62165987296|357.63294324572|357.63294324572|357.63294324572|357.63294324572|357.63294324572|330.93439345553|330.66124826222|325.68320668892|325.68320668892|325.68320668892|325.68320668892|325.68320668892|325.68320668892|325.68320668892|325.68320668892|325.68320668892|325.68320668892|325.68320668892|317.99126883735|317.99126883735|312.94308801481|-352.1588886184|-352.1588886184|-352.1588886184|-352.1588886184|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-356.84300055355|-360.23110935258|-367.59136255104|-377.94828518583|-386.75643273144|-388.54768499565|-389.3218536836|-389.3218536836||-389.3218536836|-389.3218536836|-389.3218536836|-389.3218536836|-389.3218536836|-389.3218536836|-389.3218536836|-398.68621661731|-405.64885105102|-417.70699117175|361.35348174869|361.35348174869|361.35348174869|361.35348174869|361.35348174869|361.35348174869|361.35348174869|361.35348174869|361.35348174869|361.35348174869|361.35348174869|361.35348174869|361.35348174869|356.13886142107|349.69373443758|328.94776204598|328.20370108908|328.20370108908|328.20370108908|328.20370108908|328.20370108908|328.20370108908|325.18078705807|313.47942364521|-359.01542835008|-359.01542835008|-359.01542835008|-359.01542835008|-362.48770162542|-375.52243912969|-382.23549348286||-383.49277752165|-384.72087720504|-389.27932221391|-389.27932221391|-389.27932221391|-389.27932221391|-389.27932221391|-389.27932221391|-389.27932221391|-389.27932221391||-389.27932221391|-389.27932221391|-389.27932221391|-389.27932221391|-389.27932221391|-389.27932221391|-389.27932221391|-389.27932221391|-389.27932221391|-389.27932221391|-389.27932221391|-389.27932221391|-389.27932221391|-389.27932221391|-389.27932221391|-389.27932221391||-389.27932221391|-391.43421869253|-400.63468858904|-414.24629637606|-425.40035127938|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-427.19098486418|-432.88858344284|-442.80550816023|-446.51071985522|-448.98469096598|-464.47262775085|-464.47262775085|-467.66359969301|-467.66359969301||-470.93427818266|-476.97974573735|-477.42321344694|-477.42321344694|-477.42321344694|-477.42321344694|-477.42321344694|-477.42321344694|-477.42321344694|-477.42321344694|-494.7913431203|-498.6574771497|-498.6574771497|-498.6574771497|-498.6574771497|-498.6574771497|-502.94578985468|-502.94578985468|-502.94578985468|-502.94578985468|-502.94578985468|-502.94578985468|-504.69539360752|-506.77875290701|-510.10972511315|-525.89415054347|-538.01182980036|-541.29702551603||-541.60110985325|-541.60110985325|-541.60110985325|-541.60110985325|-546.47131885185|-546.47131885185|-548.19285163497|-556.50260797712|-558.63927741815|-566.3936358113|-576.73030853402|-576.73030853402|-576.73030853402|-576.73030853402|-576.73030853402|-576.73030853402|-576.73030853402|-576.73030853402|-576.73030853402|-576.73030853402|-576.73030853402|-578.43099806189|-582.80775778223|-582.80775778223||-582.80775778223|-582.80775778223|-582.80775778223|-582.80775778223|-582.80775778223|-582.80775778223|-582.80775778223|-583.35675011283|-583.35675011283||-583.35675011283|-583.35675011283|-583.35675011283|-583.35675011283||-583.35675011283|-583.35675011283|-583.35675011283|-583.35675011283|-583.35675011283|-583.35675011283
00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE||94.270813893477||94.270813893477|93.53757662155|93.443971785989|93.049411518802|91.55094160794|90.085554914991|88.979506207087|88.510473715231|88.510473715231|88.510473715231|88.044973253062|87.661125700283|87.661125700283|87.661125700283|87.661125700283|76.670142006662|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|-84.314035731978|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|79.233113192299|77.828764009654|77.828764009654|77.828764009654|77.828764009654|77.103345288369|76.729729384575|76.729729384575|76.729729384575|76.729729384575|76.729729384575|76.729729384575|76.729729384575||76.729729384575|76.729729384575|76.729729384575|76.729729384575|76.729729384575|74.661923216884|74.453246221613|74.031109184768|73.715561467946|73.715561467946|73.715561467946|73.715561467946|72.921735744278|72.544706535119|71.954675674193|70.947972191432|69.918303689536|-77.098760458917|-77.098760458917|-77.098760458917|72.295195766631|72.295195766631|72.295195766631|72.295195766631|72.295195766631|72.295195766631|72.295195766631|72.295195766631|72.295195766631|72.295195766631|72.295195766631|72.295195766631|72.295195766631|72.295195766631|71.410220671962|69.83580266245|68.59977999007|68.573012956865|68.573012956865|68.573012956865|68.573012956865||68.573012956865|68.573012956865|68.573012956865|68.573012956865|68.573012956865|68.202757761158|68.202757761158|68.202757761158|67.455329481931|67.455329481931||67.455329481931|67.455329481931|67.455329481931|67.455329481931|66.690366497935|64.937630272907|64.332924526049|60.703805995333|60.138954566971|60.138954566971|60.138954566971|60.138954566971|60.138954566971|60.138954566971|60.138954566971|60.138954566971||60.138954566971|60.138954566971|60.138954566971|60.138954566971|60.138954566971|60.138954566971|60.138954566971|60.138954566971|59.771060969052|59.056176531776|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|58.169378189252|57.939139120561|57.939139120561|57.939139120561|57.939139120561|57.939139120561|57.939139120561||55.542097878436|-62.133599866191|-62.133599866191|-62.133599866191|-62.133599866191|-62.133599866191|-62.133599866191|-63.272332099587|-65.20092551301|-66.319640128591|-67.270432755658|-67.436624545146|-67.436624545146|-67.436624545146|-67.436624545146|-67.436624545146|-67.436624545146|-67.436624545146|-67.436624545146|-67.718528767745|-68.271420395287|-68.837405020911|-68.837405020911|-68.837405020911|-68.837405020911|-70.007675390462|-70.232811810328|-70.232811810328||-71.449791035998|-72.179767699096|-72.370576747097|-72.995955873239|-73.146007646456|-73.146007646456|-73.146007646456|-73.146007646456|-73.146007646456|-73.146007646456|-73.720984012685|-73.720984012685|-73.720984012685|-74.742762387684|-75.22498996573|-75.22498996573|69.833445341859|69.833445341859|69.833445341859|69.833445341859|69.833445341859|69.833445341859|69.73304092574|69.73304092574||69.73304092574|69.73304092574|69.73304092574|69.73304092574|69.73304092574|69.658289829281|69.658289829281|69.658289829281|69.658289829281||69.658289829281|69.658289829281|69.086661991573|68.971823040089||68.368584014134|67.741483000866|66.785536531995|65.852812401002|65.643924268601|65.643924268601
00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH||142.78664467917||142.78664467917|142.78664467917|142.78664467917|140.89932752303|138.48773919931|136.21314622948|135.74216689678|135.74216689678|135.59878304088|135.59878304088|134.96534602093|134.96534602093|134.96534602093|134.32038484069|133.84775149347|133.84775149347|132.49302460236|132.49302460236|132.13877302958|132.13877302958|132.13877302958|132.13877302958|132.13877302958|131.07307822785|128.40251076446|128.40251076446|128.40251076446|128.28224343974|127.55750502724|127.55750502724|127.40333471451|126.30708472103|126.11834130652|125.54593600572|125.11615073282|125.11615073282|125.11615073282|125.11615073282|125.11615073282|125.11615073282|125.11615073282|125.11615073282|125.11615073282|125.11615073282|124.91590510712|124.91590510712|124.91590510712|122.71766505093|122.31851445139|121.71449725827|-128.08141714519|-128.08141714519|-128.08141714519|-128.08141714519|-128.08141714519|-128.08141714519|-129.0440729612|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445||-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-129.77211881445|-130.51180273478|-132.22311281037|-132.72651114808|-133.70668300375|-134.07668570427|-134.07668570427|-134.07668570427|-134.07668570427|-134.07668570427|-134.07668570427|-134.07668570427|-134.07668570427|-134.07668570427|-134.07668570427|-134.07668570427|123.99429404754|123.99429404754|123.99429404754|123.99429404754|123.99429404754|123.16644125535|119.96271632065|117.67801075897|115.69224019538|113.86400728694|113.86400728694|113.86400728694|113.86400728694||113.86400728694|113.86400728694|113.86400728694|113.86400728694|113.86400728694|113.86400728694|113.86400728694|112.35889912172|110.95488591243|-117.83822986059||-117.83822986059|-117.83822986059|-117.83822986059|-117.83822986059|-117.83822986059|-117.83822986059|-117.83822986059|-117.83822986059|-117.83822986059|-117.83822986059|-117.83822986059|-117.83822986059|-117.83822986059|-117.83822986059|-117.83822986059|-121.01303367011||-122.24364767463|-123.34364825912|-123.34364825912|-123.34364825912|-123.34364825912|-123.34364825912|-123.34364825912|-123.34364825912|-123.34364825912|-123.34364825912|-123.34364825912|-123.34364825912|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-123.8205618145|-125.04451394102|-126.5844614773|-127.14929532962|-127.14929532962|-127.14929532962|-127.14929532962|-127.14929532962|-127.14929532962|-127.14929532962|-127.14929532962|-127.14929532962|-127.14929532962|-129.73449442074|122.36812751082||122.36812751082|122.36812751082|122.36812751082|122.36812751082|122.36812751082|122.36812751082|121.49236813946|120.83345605448|120.06862099778|120.06862099778|120.06862099778|120.06862099778|120.06862099778|120.06862099778|114.00124563786|112.15777433816|109.41863842477|-116.67650208074|-116.67650208074|-117.51555362893|-118.95072446702|-118.95072446702|-118.95072446702|-118.95072446702|-120.17635945079|-120.52411435854|-120.52411435854|-123.95457091609||117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|115.51023302139|115.51023302139|114.17498366105|112.21331285622|110.98840495377|110.55315751535|110.55315751535|110.02384104453|110.02384104453|110.02384104453||110.02384104453|110.02048783526|109.28121212042|108.55939937208|108.33933211006|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708||-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708||-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708
00656|942669|/equities/freshpet-inc|R1000GROWTH||144.08573023332||144.08573023332|144.08573023332|144.08573023332|143.73322748092|143.18445321697|143.18445321697|143.18445321697|143.18445321697|143.18445321697|143.18445321697|143.18445321697|143.18445321697|143.18445321697|141.22975156656|141.22975156656|141.22975156656|137.41017487701|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|132.45094105468|130.35476808267|129.21621738524|129.21621738524|129.21621738524|129.21621738524|129.21621738524|129.21621738524|129.21621738524|129.21621738524|129.21621738524|129.21621738524|129.21621738524|129.21621738524|129.21621738524|128.33220706221|128.33220706221|128.33220706221|127.77480946908|127.30225564517|126.95980158604|126.95980158604|126.95203561036|126.95203561036|126.95203561036|126.95203561036|126.95203561036|126.95203561036|126.95203561036|126.95203561036|126.95203561036||124.70576723781|124.70576723781|124.70576723781|124.70576723781|124.70576723781|123.5986567467|121.38575352227|120.12962604254|120.12962604254|120.12962604254|120.12962604254|120.12962604254|117.92959378262|116.24342953386|114.20214246844|113.69904978115|113.59366440595|-128.61394073372|-128.61394073372|-128.61394073372|-128.61394073372|-128.61394073372|-128.61394073372|-128.61394073372|-128.61394073372|-128.61394073372|-128.61394073372|-131.07438269595|-132.15674853594|-132.15674853594|-133.42481503995|-133.42481503995|-137.23591068621|-137.82900360732|-137.82900360732|-137.82900360732|-137.82900360732|-137.90722707806|125.2013351292|125.2013351292|122.83284380929||122.83284380929|121.54743315701|121.54743315701|121.54743315701|121.54743315701|121.54743315701|121.54743315701|121.54743315701|121.54743315701|121.54743315701||121.54743315701|121.54743315701|121.54743315701|121.54743315701|121.54743315701|121.54743315701|121.54743315701|121.54743315701|121.54743315701|121.54743315701|121.54743315701|121.54743315701|120.23034724227|120.23034724227|120.23034724227|119.79308143653||119.79308143653|117.59898605388|117.02745110404|117.02745110404|117.02745110404|117.02745110404|117.02745110404|116.82484284387|113.86213006958|111.09450075344|111.06809916852|111.06809916852|111.06809916852|111.06809916852|111.06809916852|-112.06604312208|-112.06604312208|-112.06604312208|-112.06604312208|-112.06604312208|-112.06604312208|-112.06604312208|-112.42560157011|-112.88834064622|-112.88834064622|-113.0477654274|-113.0477654274|-114.45143984666|-114.45143984666|-117.2658767599|107.32819870565|107.32819870565|107.32819870565|107.32819870565|107.32819870565|107.32819870565|107.32819870565|107.32819870565|107.32819870565|107.32819870565||107.32819870565|106.41327379648|105.78872429226|105.78872429226|103.6900475433|103.08838748165|100.90232780403|100.90232780403|100.90232780403|100.90232780403|100.90232780403|100.90232780403|100.80090655492|100.80090655492|100.80090655492|100.80090655492|100.80090655492|100.80090655492|100.80090655492|100.80090655492|100.80090655492|98.144340294452|97.954124460804|97.954124460804|83.795414829902|82.218097793452|82.045848263117|82.045848263117||82.045848263117|82.045848263117|82.045848263117|82.045848263117|82.045848263117|82.045848263117|82.045848263117|82.045848263117|82.045848263117|82.024730282827|82.024730282827|82.024730282827|82.024730282827|82.024730282827|82.024730282827|82.024730282827|81.839388365858|81.839388365858|81.546544493694|81.030342173007|81.030342173007|81.030342173007|81.030342173007|81.030342173007||81.030342173007|81.030342173007|81.030342173007|81.030342173007|81.030342173007|81.030342173007|81.030342173007|81.030342173007|81.030342173007||81.030342173007|81.030342173007|80.704269064164|79.414190968646||79.037433527988|78.143785779801|78.143785779801|78.143785779801|78.143785779801|78.143785779801
00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE||34.04510260153||33.825900826764|33.825900826764|33.825900826764|33.729791840272|33.729791840272|33.729791840272|33.729791840272|33.729791840272|33.729791840272|33.729791840272|33.729791840272|33.729791840272|33.729791840272|33.502545471938|32.937551838327|32.626724408919|31.81802768051|31.454316237893|31.135175814591|30.253527233294|29.687253498691|26.798732139656|26.798732139656|26.798732139656|26.798732139656|26.798732139656|26.798732139656|26.798732139656|26.798732139656|26.798732139656|26.449169532004|25.168244352543|-27.183282896374|-27.183282896374|-27.183282896374|-27.238314783677|-27.62229428038|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.906123148377|25.349025923869|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576||24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.927281361576|24.567534850435|23.350038235272|22.546102027459|22.546102027459|22.546102027459|22.399280314493|22.111977317651|21.950590260627|21.950590260627|21.91954499682|21.675819261907|21.675819261907|21.675819261907|21.675819261907|21.675819261907|21.675819261907|21.675819261907|21.675819261907|21.428541805566|21.428541805566|21.321336879161|21.321336879161|21.321336879161|21.321336879161|21.321336879161||21.321336879161|21.321336879161|21.321336879161|21.321336879161|21.286207346813|21.103734564411|21.103734564411|21.103734564411|20.745538366754|20.630238551174||20.630238551174|20.630238551174|20.630238551174|20.630238551174|20.630238551174|20.571098877627|20.554380471861|20.554380471861|20.471255787386|20.378478134629|20.378478134629|20.378478134629|-21.832934726908|-21.832934726908|-21.832934726908|-21.881594619966||-22.055661901077|-22.20628964486|-22.540654548184|-22.540654548184|-22.607393565195|-22.613215356422|-22.722462765986|-22.876095780392|-22.876095780392|-23.153162647905|-23.477680393525|-23.51664457991|-23.555213522969|-23.555213522969|-23.555213522969|-23.555213522969|-23.555213522969|-23.555213522969|-24.096542908977|-24.096542908977|-24.096542908977|-24.096542908977|-24.096542908977|-24.096542908977|-24.096542908977|-24.096542908977|-24.398667089993|22.640238421922|22.640238421922|22.640238421922|22.640238421922|22.640238421922|22.640238421922|22.640238421922|22.640238421922|22.640238421922|22.640238421922|22.640238421922|22.640238421922|22.640238421922||22.640238421922|22.640238421922|22.62012138616|22.62012138616|22.62012138616|22.475134216535|22.18626089757|22.029734089036|21.88859288125|21.681775267134|21.681775267134|21.681775267134|21.210027358278|21.093642178889|21.047143716483|21.047143716483|21.047143716483|21.047143716483|20.991548823944|20.849498642409|20.630277091622|20.378650784934|20.378650784934|20.278455867198|-21.882038786492|-21.882038786492|-21.882038786492|-21.882038786492||-21.882038786492|-21.882038786492|-21.882038786492|-21.882038786492|-21.882038786492|-21.95032014061|-22.172855898285|-22.465394599067|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122||20.854246677122|20.854246677122|20.854246677122|20.64444018863|-23.225622478874|22.868561764333|22.868561764333|22.868561764333|22.868561764333||22.868561764333|22.851179992461|22.700200729132|22.631333647569||22.303148387096|22.152378400361|22.152378400361|22.152378400361|21.868787165257|21.777264775802
00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE||93.60772532237||93.60772532237|93.60772532237|93.136916889222|92.967141179696|92.967141179696|92.967141179696|92.967141179696|92.967141179696|92.967141179696|92.967141179696|92.967141179696|92.967141179696|91.77715707317|90.371283907527|89.784208292027|88.569672048379|85.428224863977|85.428224863977|85.428224863977|85.428224863977|85.428224863977|85.428224863977|85.428224863977|85.428224863977|82.750808625719|78.807169438023|78.807169438023|78.402397274258|78.402397274258|77.767109048899|77.193730394637|77.18869058159|77.18869058159|77.18869058159|77.18869058159|77.18869058159|77.18869058159|77.18869058159|77.18869058159|77.18869058159|77.18869058159|77.18869058159|77.18869058159|77.18869058159|76.38585890897|76.38585890897|76.38585890897|75.991554673904|75.991554673904|75.845335254398|75.068430434031|74.430738821664|74.430738821664|74.430738821664|74.193555397644|74.193555397644|74.193555397644|74.193555397644|74.193555397644|74.193555397644|74.193555397644|74.193555397644||73.967563146634|73.231352405258|73.231352405258|73.231352405258|73.231352405258|73.231352405258|72.444835429399|72.28408485376|72.28408485376|72.28408485376|72.28408485376|72.28408485376|72.28408485376|72.28408485376|72.28408485376|72.28408485376|72.28408485376|72.28408485376|72.28408485376|72.28408485376|72.28408485376|72.28408485376|72.28408485376|72.28408485376|70.833980305583|-76.86812081238|-76.86812081238|-76.86812081238|71.949395881374|71.949395881374|71.949395881374|71.949395881374|71.949395881374|71.747932577883|70.448602624243|69.969557479412|69.969557479412|69.969557479412|69.969557479412|69.969557479412|69.969557479412||69.969557479412|69.969557479412|69.969557479412|69.969557479412|69.574945694217|69.574945694217|69.574945694217|69.574945694217|69.029104716258|68.444009304924||68.444009304924|68.444009304924|68.444009304924|68.444009304924|68.444009304924|-72.220992096529|-72.220992096529|-72.220992096529|-72.220992096529|-72.220992096529|-72.220992096529|-72.220992096529|-72.220992096529|-72.220992096529|-72.573320397918|-73.971897132527||-73.971897132527|-73.971897132527|-74.847942360387|-75.025258778892|-75.025258778892|-75.025258778892|-75.025258778892|-75.025258778892|70.0624123336|70.0624123336|70.0624123336|70.0624123336|70.0624123336|70.0624123336|69.654331273847|69.654331273847|69.654331273847|69.654331273847|69.654331273847|69.654331273847|69.654331273847|68.877583895583|-73.20581739761|-73.20581739761|-73.20581739761|-73.20581739761|-73.479795650393|-74.230328669979|-75.128138982404|-75.918769265931|-76.369742289429|-77.121379100885|-77.129310620721|-77.150807166698|-77.150807166698|-77.150807166698|-77.752009048068|-77.832786813934|-78.773095730895|-79.811347089413||-79.811347089413|-79.811347089413|-79.811347089413|-79.811347089413|-79.811347089413|-79.811347089413|-79.811347089413|-79.811347089413|-79.811347089413|-79.811347089413|-79.811347089413|-79.811347089413|-79.811347089413|-79.811347089413|-79.811347089413|-79.811347089413|-79.811347089413|-79.97705574632|-80.351173407505|-80.796855933876|-81.227062657378|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504||77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504|77.008203991504||77.008203991504|77.008203991504|76.92255395602|76.92255395602|76.92255395602|76.92255395602|76.92255395602|76.92255395602|76.92255395602||76.92255395602|76.575336389529|76.183711507571|75.602453314212||75.44162792649|75.44162792649|75.44162792649|75.44162792649|75.44162792649|75.44162792649
00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE||59.35563601105||59.210786777494|59.210786777494|59.210786777494|58.663095215689|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-59.994498535525|-60.056442985988|-60.056442985988|-60.056442985988|-60.377158440987|-60.553509277149|-60.759084611817|-60.759084611817|59.768694660444|59.768694660444|59.768694660444|59.768694660444|59.768694660444|59.768694660444|59.768694660444|59.768694660444|59.768694660444|59.768694660444|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423|59.606544419423||59.606544419423|59.291159652223|58.503290029815|58.503290029815|58.503290029815|58.503290029815|58.503290029815|58.503290029815|58.503290029815|58.503290029815|58.503290029815|58.503290029815|58.503290029815|58.503290029815|58.462543112758|58.344446734566|58.344446734566|58.344446734566|58.344446734566|58.344446734566|58.344446734566|58.344446734566|58.042163826778|57.7979608926|57.481621255789|57.240136983564|57.162928133729|57.041030810412|56.88281157076|56.539236731658|56.474152983702|56.436227839829|56.324322904629|56.324322904629|56.194657024389|56.194657024389|56.075730306843|55.788589458708|55.738432757329|55.46548129924|55.147480348833||54.924420626172|54.910012561248|54.910012561248|54.910012561248|54.910012561248|54.910012561248|54.910012561248|54.910012561248|54.900012049593|54.389626013826||54.389626013826|54.389626013826|54.389626013826|54.389626013826|54.389626013826|54.389626013826|54.389626013826|54.389626013826|53.676250761958|53.434167352221|-55.377532737285|-55.377532737285|-55.377532737285|-55.377532737285|-55.76836942835|-56.031578214117||-56.205959693822|-56.205959693822|-56.344120652844|-56.438468570366|-56.650121806157|-56.650121806157|-56.805970004413|-56.98885409392|-57.09512921367|-57.09512921367|-57.299310695175|-57.395458601552|-57.395458601552|-57.395458601552|-57.395458601552|-57.395458601552|-57.395458601552|-57.395458601552|-57.395458601552|-57.395458601552|-57.395458601552|-57.395458601552|-57.395458601552|-57.395458601552|-57.395458601552|-57.395458601552|55.584134640133|55.584134640133|55.584134640133|55.584134640133|55.584134640133|55.584134640133|55.504059012108|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091||55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.47509984091|55.249001493223|54.660558053926|54.509934638771||54.509934638771|54.509934638771|54.509934638771|54.509934638771|54.509934638771|54.509934638771|54.509934638771|54.509934638771|54.509934638771|54.509934638771|48.43047636379|48.43047636379|48.43047636379|48.43047636379|48.075528445389|47.690031173655|45.439479963458|44.933310553406|44.871301497346|44.871301497346|44.871301497346|44.871301497346|44.871301497346|44.871301497346||44.871301497346|44.871301497346|44.088667380948|42.797407666996|41.52658577891|41.52658577891|41.52658577891|41.52658577891|41.52658577891||41.52658577891|41.52658577891|41.336041354822|40.313488536065||39.714989084873|39.158320951101|38.891470113989|38.684409423665|37.218233210065|36.914118985575
00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.951627429339|57.951627429339|57.951627429339|57.951627429339|57.951627429339||57.951627429339|57.902007004774|57.902007004774|57.902007004774|57.902007004774|57.864391323417|57.864391323417|57.843211699956|57.762177945765||57.733919909832|57.733919909832|57.733919909832|57.717689093878||57.687432351963|57.646033886689|57.49559341936|57.357326470797|56.170639633012|56.071821238015
00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE||430.9708533952||430.9708533952|430.9708533952|430.9708533952|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-455.22526360863|-466.36363857447|-468.2879268666|444.3465702256|444.3465702256|444.3465702256|444.3465702256|444.3465702256|444.3465702256|444.3465702256|444.3465702256|443.97508453886|436.57048923866|436.57048923866|436.57048923866|436.57048923866|430.67861231053|425.35123250975|423.10637087726|423.10637087726|423.10637087726|423.10637087726|423.10637087726|418.17318593025|413.20073150116|413.20073150116|413.15582512173|409.29840690067|405.61100251333|395.0263885619|393.7626899885|393.7626899885|393.7626899885|393.7626899885|393.7626899885|393.7626899885|393.7626899885|393.7626899885|393.7626899885|393.7626899885|393.7626899885||393.7626899885|393.7626899885|393.7626899885|393.7626899885|393.7626899885|388.44299063935|-421.55037895301|-421.55037895301|-421.55037895301|-421.55037895301|-421.55037895301|-421.55037895301|-421.55037895301|-421.55037895301|-421.55037895301|-421.55037895301|-421.55037895301|-421.55037895301|-421.55037895301|-421.55037895301|-434.48375507041|-445.7042476871|410.36811086208|410.36811086208|410.36811086208|410.36811086208|410.36811086208|410.36811086208|410.36811086208|410.36811086208|410.36811086208|410.36811086208|410.36811086208|410.36811086208|407.8012205922|406.5358139501|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288||-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288||-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-429.5699841288|-430.72294496474|-430.72294496474|-430.72294496474|-430.72294496474|-430.72294496474|402.81736103064|402.81736103064|402.81736103064|402.81736103064|402.81736103064||402.81736103064|401.05782106195|401.05782106195|398.31770152001|398.31770152001|398.31770152001|398.31770152001|398.31770152001|391.25098158877|391.25098158877|389.45716399132|386.58074780503|381.51131030708|381.51131030708|378.62175316241|378.62175316241|378.62175316241|378.62175316241|378.62175316241|378.62175316241|378.62175316241|-391.02059811397|-391.02059811397|-391.02059811397|-391.02059811397|-391.02059811397|-393.10260718447|-395.57789212445|-396.47043589729|-398.96426856834|-398.96426856834|-403.92584914982|380.00240498855|380.00240498855|380.00240498855|377.90135204026|377.90135204026|377.90135204026|372.39347156121|372.39347156121||371.49455519333|367.46448888398|366.94285326358|366.94285326358|365.52972465484|362.19469256897|353.96241882663|349.64825914548|349.38583223738|347.1485743885|347.1485743885|347.1485743885|347.1485743885|347.1485743885|347.1485743885|347.1485743885|341.54430086135|336.44776456333|336.44776456333|336.44776456333|336.44776456333|336.44776456333|336.44776456333|336.44776456333|336.44776456333|331.11194184066|326.00407770195|326.00407770195||326.00407770195|326.00407770195|326.00407770195|326.00407770195|326.00407770195|323.5517329962|319.76100881391|319.76100881391|298.79113360337|298.79113360337|298.79113360337|298.79113360337|298.79113360337|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449||298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449||298.12688738449|298.12688738449|297.54402146454|296.51267186318||296.51267186318|296.51267186318|296.51267186318|296.51267186318|293.09324244564|290.15195273365
00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE||64.965458888785||64.965458888785|64.965458888785|64.965458888785|-70.695698925475|-70.695698925475|-70.695698925475|-71.947999314709|-72.573889551609|-73.073211681014|-74.019829375221|-74.019829375221|-74.039249639459|-75.76189658901|-76.041966838537|-77.13120566433|-77.13120566433|-77.13120566433|-77.694266720307|-77.694266720307|-77.694266720307|-77.694266720307|-77.694266720307|-77.694266720307|-77.694266720307|-77.694266720307|-79.101188469476|-83.459932751729|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.575144502448|78.457381695428|78.178273773067|78.178273773067|78.178273773067|78.178273773067|78.178273773067|78.068889005528|78.068889005528|-83.628767003577|-83.628767003577|-83.628767003577|-83.628767003577|-84.516681236207|-86.045201983915|-86.579671346331|79.535886097829|79.535886097829|79.535886097829||79.535886097829|79.535886097829|79.535886097829|79.535886097829|79.535886097829|77.482094341826|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-85.575173546611|-86.894084481993|78.691965563908|78.691965563908|78.691965563908|78.104964450349|76.246626539749|75.390694375084|74.683826388305|-80.046107988072|-80.046107988072|-80.178735234685|-80.985716357578|-80.985716357578||-81.753787470881|-81.753787470881|-82.793664050672|-82.793664050672|-82.793664050672|-82.793664050672|-82.793664050672|-82.793664050672|-82.793664050672|-82.793664050672||-82.793664050672|-82.793664050672|-82.793664050672|-82.793664050672|-82.793664050672|-82.793664050672|-82.793664050672|-83.97629449166|-85.244744586811|-85.244744586811|-86.970018280053|-86.970018280053|-86.970018280053|-86.970018280053|-86.970018280053|-87.731834364559||-87.731834364559|-87.731834364559|-88.364818096851|-89.292574883274|-90.800236384926|-90.971900893007|-90.971900893007|-90.971900893007|-90.971900893007|-90.971900893007|-90.971900893007|-90.971900893007|-90.971900893007|-91.190360450229|-91.190360450229|-91.190360450229|-91.190360450229|-91.731365690602|-91.731365690602|-91.731365690602|-91.731365690602|-91.731365690602|-94.101961888619|-94.654029837454|-94.654029837454|-94.654029837454|-94.787809574168|-95.62617387988|-95.627692860783|-97.815772235858|-98.951689389533|-100.02049112672|-101.68276352743|92.981376505844|92.981376505844|92.981376505844|92.981376505844|92.981376505844|92.981376505844|92.981376505844||92.608191862098|90.7047053337|89.712640444427|88.923208943108|88.673008326137|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379||87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.428378981919|-94.781420354716|-94.781420354716|-94.781420354716|-94.781420354716||-96.556757231234|-96.556757231234|-96.556757231234|-96.556757231234|-96.556757231234|-96.556757231234|-96.556757231234|89.194485296282|89.194485296282||89.194485296282|89.194485296282|89.194485296282|88.167565890454||86.721324042372|85.422914588774|84.019901792567|83.719891168852|83.27223735626|82.356784352279
00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE||-31.75998361388||-31.75998361388|-31.75998361388|-31.75998361388|-31.75998361388|-31.75998361388|-31.75998361388|-31.75998361388|-31.75998361388|-31.834982106852|-32.164634609929|-32.164634609929|-32.164634609929|-32.164634609929|-32.164634609929|-32.164634609929|-32.524037255967|-32.715041255646|31.467176119825|31.204561656096|31.204561656096|31.204561656096|30.927989581534|30.916788868109|30.916788868109|30.916788868109|30.916788868109|30.916788868109|30.916788868109|30.916788868109|30.830544370192|30.551384071263|30.317175021605|29.916639768234|29.636377187958|29.08873584137|28.732863112556|28.732863112556|28.627062323422|28.627062323422|28.627062323422|28.627062323422|28.627062323422|28.627062323422|28.627062323422|28.026180270348|27.503255317646|27.443617235773|27.30440370138|27.30440370138|27.212114880433|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449||-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-28.969960214449|-29.287173920886|-29.287173920886|-32.479081345947|-33.333424781595|-34.207402200446|-34.207402200446|-34.207402200446|-34.207402200446|-34.207402200446|-34.207402200446|-34.207402200446|-34.207402200446|-34.207402200446|-35.024268919791|32.941308266525|32.941308266525|32.746666655207|32.746666655207|32.746666655207|32.746666655207|32.746666655207|32.746666655207|32.746666655207|32.746666655207||32.746666655207|32.746666655207|32.746666655207|32.735462331401|32.327458010368|32.288558445421|32.288558445421|32.288558445421|32.004507764674|-33.989821533799||-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-33.989821533799|-34.139802513785|-34.533668794308||-34.83518927856|-35.340487621049|-35.65165196284|-35.816003384683|-36.147227144344|-36.612611951562|-36.612611951562|-36.612611951562|-36.612611951562|-36.612611951562|-36.612611951562|-36.639570225315|-36.643131667857|-37.040147391166|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.398697431299|-38.460496857666|-39.115552640517|-40.041548299887|-40.041548299887|-40.324917080753|-40.324917080753|-40.324917080753|-40.324917080753|-40.324917080753|-40.324917080753|-40.324917080753||-40.324917080753|-40.324917080753|-40.324917080753|-40.324917080753|-40.324917080753|-40.324917080753|-40.324917080753|-40.449909266226|-40.516794373132|-40.516794373132|-40.516794373132|-40.956570706475|-41.072533159688|-41.072533159688|-41.072533159688|-41.072533159688|-41.072533159688|-41.072533159688|-41.078326316204|-41.078326316204|-41.078326316204|-41.078326316204|-41.717862336201|-42.365403299379|-42.611623685611|-42.611623685611|-42.611623685611|-42.810469434276||-43.219965402301|-44.037740963494|-44.062334376838|-44.062334376838|46.247858810982|46.247858810982|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|45.849208263639|44.96606551727|44.458125767005|44.401565957085|44.401565957085||43.840685129183|42.178260644296|-45.152612741169|-45.152612741169|-45.152612741169|-45.152612741169|-45.237658243904|-45.632677216806|-45.823809671708||-46.067003303444|-46.20984304099|-46.20984304099|-46.20984304099||-46.20984304099|-46.20984304099|-46.20984304099|-46.20984304099|-46.20984304099|-46.20984304099
00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE||178.14500960081||178.14500960081|178.14500960081|178.14500960081|176.13862354192|174.72514059182|173.62515197458|171.36350521183|170.36369587376|170.36369587376|170.36369587376|170.36369587376|167.83932848862|167.83932848862|164.7293584721|164.7293584721|157.75429258266|154.88307475954|154.3634439064|154.3634439064|154.3634439064|154.3634439064|154.3634439064|154.3634439064|154.3634439064|153.37189076487|152.24986662405|150.20401948842|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-158.91332294066|-159.8086917833|-160.71219579073|-160.71219579073|-160.71219579073|-160.71219579073|-160.71219579073|-160.71219579073|-160.77854857282|-161.82560915236|-162.06740030532|-162.06740030532|-162.06740030532|-162.06740030532|-163.09334318079|152.33596387334|152.33596387334|152.33596387334|152.33596387334|152.33596387334|152.33596387334|152.33596387334|152.33596387334||152.33596387334|152.20107826069|151.52037010462|151.52037010462|150.46290885376|149.24883091635|149.09084630218|147.71982410447|141.97840699108|139.58268280991|138.22353364106|-147.34225042273|-147.34225042273|-147.34225042273|-147.34225042273|-147.34225042273|-147.34225042273|-148.74528289293|-149.08670033907|-149.08670033907|-153.50773270367|-156.06581235196|-156.41367316599|-156.41367316599|-156.41367316599|-156.41367316599|-156.41367316599|-156.41367316599|-156.41367316599|-156.41367316599|-156.41367316599|-156.41367316599|-156.41367316599|-156.41367316599|-156.41367316599|-156.41367316599|-156.41367316599|-156.41367316599|-158.22305186982|-159.49561440939|-160.08401295867||-161.90501867099|-163.07557345279|-163.36064625722|-163.92019449127|-163.92019449127|-163.92019449127|-163.92019449127|-163.92019449127|-163.92019449127|-163.92019449127||-166.45799452345|156.94383650314|156.94383650314|156.94383650314|156.94383650314|156.94383650314|156.94383650314|156.94383650314|156.94383650314|156.24093745033|153.42936751886|151.94484506762|149.85705255044|149.21867363732|147.75630010809|145.88310807773||143.74038901404|143.25321340645|141.73607341258|141.73607341258|140.87274268193|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.21238795931|-149.56431846282|-152.07313494838|-154.99879920822|144.67152364242|144.67152364242|144.67152364242|144.67152364242|144.67152364242|144.67152364242|143.57255750122|-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064||-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064|-152.51411748064|-154.14936725961|-154.14936725961|-154.14936725961|-154.14936725961|-154.21087666841|-154.21087666841|-154.21087666841|-156.36011333159|-156.36011333159|-156.36011333159|-156.89068158127|-158.46328240475|-160.46518157412|-162.38964232791|-162.4987544232|-162.4987544232|-164.18583204276||-166.54982203253|-166.54982203253|-166.54982203253|-166.54982203253|-167.6724762476|-167.6724762476|161.8533629801|160.83238643779|160.83238643779|160.83238643779|160.83238643779|160.83238643779|160.83238643779|160.83238643779|160.83238643779|160.83238643779|159.95654258875|158.52994749445|157.23132136021|156.5242415816|154.3837514114|154.3837514114|154.3837514114|154.3837514114||154.3837514114|154.3837514114|154.3837514114|154.3837514114|154.3837514114|154.3837514114|154.3837514114|154.3837514114|154.3837514114||154.3837514114|154.3837514114|154.3837514114|154.3837514114||154.3837514114|154.3837514114|154.3837514114|154.3837514114|154.3837514114|154.3837514114
00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE||177.99268480487||176.19853195821|175.85806501249|175.85806501249|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.11761293424|-188.95732932635|-189.79648309889|-190.54887078804|-192.05415337397|-194.08932402745|-197.57646669961|-200.81663210764|-204.03403306421|205.15159529498|205.15159529498|205.15159529498|205.15159529498|204.48974193529|204.48974193529|204.46193317789|203.68214845015|203.43016867453|199.84268755178|199.36131661976|198.40421344131|198.40421344131|198.05331205902|198.05331205902|198.05331205902|198.05331205902|198.05331205902|197.83987038602|197.83987038602|197.83987038602|197.83987038602|197.02486327477|195.14372998684|193.85859575767|192.17676343409|190.61085626249|188.31539113394|185.74432582183|181.39777257308|181.39777257308|181.39777257308|181.39777257308|180.32943014391|180.32943014391|180.32943014391|180.32943014391||180.32943014391|178.97381649291|177.18505668944|176.87089242214|176.64459492623|-186.0655796482|-186.0655796482|-186.0655796482|-186.0655796482|-186.0655796482|-186.0655796482|-186.0655796482|-186.0655796482|-186.0655796482|-186.0655796482|-186.0655796482|-186.0655796482|-186.0655796482|-186.0655796482|-186.0655796482|-188.806706373|-188.806706373|-188.806706373|-188.806706373|-188.806706373|-188.806706373|-188.806706373|178.57859951247|178.57859951247|178.57859951247|178.57859951247|178.57859951247|178.57859951247|176.16924705759|174.11526786238|172.19530308412|168.96978391726|-180.68892677485|-180.68892677485|-180.68892677485|-180.68892677485||-180.68892677485|-180.68892677485|-180.68892677485|-180.68892677485|-180.68892677485|-180.68892677485|-180.68892677485|-180.68892677485|-180.68892677485|-180.68892677485||-181.12367182821|-181.12367182821|-182.79991500742|-187.75990685232|-190.24322434275|-190.26163144474|-191.50348202791|-192.68192796802|-193.18160834253|-193.18160834253|-195.54011339545|-196.67865360682|-196.67865360682|-196.67865360682|-197.26961759401|-200.85235864666||-201.81261997253|-205.98013242119|-206.63903568446|-206.95837050742|-210.33791893131|-215.64601143871|-217.59136039983|-217.85708779506|-219.49481889067|-222.4123043623|-222.78867388726|-223.60963663525|-225.35292979818|-225.87158469736|-227.00369388755|-227.00369388755|-227.00369388755|-227.99076389931|-232.04862980999|-234.58593548862|-234.58593548862|-235.17992177637|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|228.8150852176|226.86484822915|226.86484822915||226.86484822915|226.86484822915|226.86484822915|226.86484822915|226.86484822915|226.86484822915|223.58427079172|222.88730486732|222.53289650811|222.53289650811|222.53289650811|222.53289650811|220.43516210862|218.82066993149|218.82066993149|216.17963451182|214.95153854992|211.27701720076|211.27701720076|208.991138022|208.85356570643|208.85356570643|208.85356570643|208.85356570643|207.1667384192|206.73692523601|206.39849444872|206.39849444872||206.39849444872|203.8786100971|197.44040410908|193.70334142412|193.70334142412|193.18426401047|-210.07161453749|-210.07161453749|-210.07161453749|-213.445502875|199.70016362035|199.70016362035|199.70016362035|199.70016362035|198.00073450764|197.09663961949|195.09654954873|193.20618793976|193.20618793976|193.20618793976|189.27059229228|188.93877254758|188.93877254758|188.93877254758||188.93877254758|188.53660630964|188.53660630964|188.53660630964|187.69142143548|187.69142143548|185.88779278308|185.88779278308|185.88779278308||185.88779278308|185.88779278308|184.39087317287|183.89319380455||183.18660734685|180.96721141765|180.96721141765|180.96721141765|177.50650029061|177.50650029061
00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE||360.28555182897||360.28555182897|358.01350053695|358.01350053695|354.77890643971|349.19712342043|348.56159607818|348.56159607818|348.56159607818|348.56159607818|348.56159607818|348.56159607818|346.82787680019|345.13931501562|339.32174595919|-349.49496618658|-349.49496618658|-349.49496618658|-352.10950391987|-352.77756159283|-355.42617588548|-356.77241114011|-359.75046685924|334.70812552616|334.70812552616|334.70812552616|334.70812552616|334.70812552616|334.70812552616|334.70812552616|330.53845748024|326.56330107668|323.30337805781|323.30337805781|321.92931424283|317.4917236026|317.48151497585|317.48151497585|311.35056670222|306.41729803122|299.6175544531|295.89955899791|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117|295.67355897117||291.38894925833|286.73772309356|285.31496718784|283.03747201914|281.16885657835|278.05761184215|277.68234845797|273.95936698634|273.95936698634|273.95936698634|271.49819734051|270.890768448|-290.54119014594|-290.54119014594|-290.54119014594|-290.54119014594|-290.54119014594|-290.54119014594|-290.54119014594|-290.54119014594|-298.23660172195|279.56756027539|279.56756027539|279.56756027539|279.56756027539|279.56756027539|279.56756027539|279.56756027539|279.56756027539|279.56756027539|279.56756027539|279.56756027539|276.88227895453|273.77476388828|272.10138662012|267.42183047038|260.46731027742|257.50909040175|257.50909040175|256.02010003949|253.24576782545||252.97411281317|252.97411281317|252.97411281317|252.97411281317|252.97411281317|252.97411281317|252.97411281317|252.97411281317|249.56894631599|-264.68095394335||-264.68095394335|-264.68095394335|-264.68095394335|-265.7960560715|-270.58284896345|-272.89149288039|-273.76332223527|-273.98843862087|-273.98843862087|-273.98843862087|-274.38982838029|-279.74304017352|-279.85197814631|-279.85197814631|-279.85197814631|-283.16103176196||-287.55897653455|-290.1852804594|-291.90043369187|-295.51937056529|-300.5448450617|-302.02649885327|-303.48803802958|-303.48803802958|-306.50615200986|-307.28875766553|-307.28875766553|-308.69112349393|-314.58941210711|-314.58941210711|-314.58941210711|-314.58941210711|-314.58941210711|-314.58941210711|-314.58941210711|-314.58941210711|-314.58941210711|-314.58941210711|-314.58941210711|-314.58941210711|-314.58941210711|-314.58941210711|294.60726503605|294.60726503605|294.60726503605|294.60726503605|294.60726503605|294.60726503605|294.60726503605|294.60726503605|294.60726503605|294.60726503605|294.60726503605|294.60726503605|293.28462283237|293.28462283237||293.28462283237|293.28462283237|293.28462283237|293.28462283237|290.62255636978|290.62255636978|287.55562090132|285.00958033903|280.89954049171|279.45739040921|279.45739040921|278.97327741594|275.75217537318|275.35176887525|275.35176887525|269.61349699246|-291.18340176466|-291.18340176466|-291.18340176466|-291.18340176466|-291.18340176466|-291.18340176466|-291.18340176466|-291.18340176466|-291.18340176466|-291.18340176466|-291.18340176466|-291.18340176466||-291.18340176466|-291.18340176466|-291.18340176466|-291.18340176466|-291.66365673026|-291.66365673026|-291.66365673026|283.83061429104|283.83061429104|283.83061429104|283.83061429104|283.83061429104|283.83061429104|283.83061429104|281.14180057403|281.03284271951|277.36509332387|274.16122362049|273.28442300063|271.94214114328|270.96037432761|270.96037432761|270.96037432761|270.96037432761||270.96037432761|270.96037432761|270.96037432761|270.96037432761|270.09729493882|270.09729493882|270.09729493882|270.09729493882|270.09729493882||270.09729493882|269.09977757959|266.76946383084|264.79706266943||264.79706266943|264.79706266943|264.79706266943|264.79706266943|261.88812254339|258.85514151686
00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE||88.830713598822||88.830713598822|88.830713598822|87.0646810983|84.094924764984|83.907413265489|83.907413265489|83.907413265489|83.907413265489|83.907413265489|83.907413265489|83.907413265489|82.688989609902|81.312409262332|80.287728685441|79.755618759514|79.755618759514|76.527353600795|75.428943505695|75.428943505695|75.428943505695|75.428943505695|74.486603912171|74.004005414972|73.783007284811|71.189786536617|69.370705000051|69.370705000051|69.370705000051|69.370705000051|68.969196707549|68.910855523973|68.910855523973|68.910855523973|68.910855523973|67.504547587401|67.477132258042|67.477132258042|67.477132258042|67.477132258042|67.477132258042|67.477132258042|67.477132258042|67.477132258042|67.477132258042|67.477132258042|67.406811009098|65.430347294994|-71.734295830892|-71.734295830892|-71.734295830892|-71.734295830892|-71.734295830892|-71.734295830892|-71.734295830892|-71.734295830892|-71.734295830892|-71.854840823432|65.16640108541|65.16640108541|65.16640108541|65.16640108541|65.16640108541||65.16640108541|64.118666247445|64.118666247445|64.118666247445|64.118666247445|63.86455839815|63.86455839815|63.86455839815|63.86455839815|63.86455839815|63.86455839815|63.86455839815|63.86455839815|63.86455839815|63.86455839815|63.86455839815|63.86455839815|63.86455839815|63.86455839815|63.86455839815|63.86455839815|63.86455839815|63.86455839815|62.619509789042|62.563009804403|62.563009804403|62.563009804403|57.309455626447|57.149396412062|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094||-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094|-60.933066002094||-60.933066002094|-61.573405600878|-62.123791092211|-62.123791092211|-62.123791092211|-62.123791092211|-62.123791092211|-62.123791092211|-62.123791092211|-62.123791092211|-62.123791092211|-62.123791092211|-62.123791092211|-63.351987805161|58.619348044881|58.619348044881||58.619348044881|58.619348044881|58.619348044881|58.619348044881|58.619348044881|58.567743190669|58.46382637437|57.448140254902|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.381598188718|-62.463722549367|-63.471468688595|-63.471468688595|-63.471468688595|-64.9509376437|-66.04048579606|-66.73399385298|-66.73399385298|-66.736105528445|-66.736105528445|-66.752337551748|-66.779966758159|60.846137586221|60.846137586221|60.846137586221||60.846137586221|60.846137586221|60.846137586221|60.226437349685|60.226437349685|60.226437349685|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.276713534284|59.150017748845|59.150017748845|59.150017748845|59.150017748845|57.940898020775|57.940898020775|57.940898020775|57.940898020775|57.940898020775||57.940898020775|57.940898020775|46.851625786603|46.851625786603|46.851625786603|46.814808062249|45.871674995282|45.871674995282|45.757417339593|45.443570832043|45.443570832043|45.443570832043|45.238019600363|45.238019600363|44.993908607133|-49.089014210985|-49.089014210985|-49.089014210985|-49.089014210985|-49.089014210985|-49.089014210985|-49.089014210985|-49.089014210985|-49.089014210985||-49.089014210985|-49.089014210985|-49.089014210985|-49.089014210985|-49.089014210985|-49.089014210985|-49.442793703395|-49.459770891752|-50.97919074439||-52.104099394469|49.016468133166|49.016468133166|49.016468133166||49.016468133166|49.016468133166|49.016468133166|49.016468133166|49.016468133166|49.016468133166
00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH||300.56688430133||300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|300.56688430133|291.32707264492|288.73953133236|283.8328234422|280.47201906176|279.94801533511|279.94801533511|279.94801533511|279.94801533511|279.94801533511|279.94801533511|279.94801533511|279.94801533511|279.94801533511|279.94801533511|276.64834820221|275.16130608038|275.16130608038|274.49199346388|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|270.05475117789|-287.20715488454|-287.20715488454|-287.20715488454|-287.20715488454|-287.20715488454|-287.20715488454|-287.20715488454|-287.20715488454|-287.20715488454|-287.20715488454|-287.20715488454|-287.20715488454|-288.0473989277|-290.91904786964|-290.91904786964|-290.91904786964|-290.91904786964|-290.91904786964|-290.91904786964||-290.91904786964|-290.9266263162|-290.9266263162|-290.9266263162|-290.9266263162|-290.9266263162|-290.9266263162|-290.9266263162|-290.9266263162|-290.9266263162|-290.9266263162|-290.9266263162|-290.9266263162|-290.9266263162|-290.9266263162|-291.54753796751|-291.54753796751|-291.54753796751|-291.54753796751|-291.54753796751|-291.54753796751|-291.54753796751|-291.54753796751|-291.54753796751|-291.54753796751|-291.54753796751|-291.54753796751|-291.67895080971|-294.58325399213|-297.52418235996|278.8998866062|278.8998866062|278.8998866062|278.8998866062|278.8998866062|278.8998866062|278.8998866062|278.8998866062|278.8998866062|278.8998866062|278.8998866062||278.8998866062|278.8998866062|278.8998866062|278.04847325005|277.67164006408|275.67572196518|272.49915592974|271.38460427198|268.46677526802|265.47810336583||261.23066342135|255.99350752057|253.63049062375|253.63049062375|253.63049062375|253.63049062375|253.63049062375|253.63049062375|253.63049062375|253.63049062375|251.68249205116|251.68249205116|251.68249205116|-280.77331968409|-281.20908739663|-281.20908739663||-288.83399033654|-290.41553057684|-293.728163545|-293.728163545|-293.728163545|-293.728163545|-293.728163545|-293.728163545|-293.728163545|-293.728163545|-293.728163545|-293.728163545|-293.728163545|-293.728163545|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-294.96617731854|-301.19629917988|-305.36145974143|-308.22998453049|-308.22998453049|-311.5460928377|-312.37892066117|-312.37892066117|-312.37892066117|-312.37892066117|-312.37892066117|-312.37892066117||-312.37892066117|-312.37892066117|-312.37892066117|-312.37892066117|-312.37892066117|-312.37892066117|-312.37892066117|-312.37892066117|-315.90713067713|-318.0593349212|-320.83298362555|-325.22294981018|-327.66939864706|-330.16832346473|-330.16832346473|-330.32314294746|-332.81846103592|-335.42739295875|-341.67084799778|-345.89260346108|-354.56949124527|-356.02716536204|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559||343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|339.15954660888|337.95849508704|337.95849508704|335.04338363881|335.04338363881||330.37348582209|327.59889164966|321.70820385661|-348.2650952159|-348.2650952159|-348.2650952159|-348.2650952159|-354.37510816904|337.55315802553||337.55315802553|337.55315802553|337.55315802553|337.55315802553||337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553
00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE||-37.862790132834||-37.862790132834|-37.862790132834|-37.862790132834|-37.862790132834|-37.862790132834|-37.862790132834|-37.862790132834|-38.277546804562|-39.897830028683|-40.855364291039|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-40.985875699786|-41.265620641094|-41.265620641094|-41.539021841003|-41.544467254163|-42.676075930597|-43.233414750631|-43.511017381411|-44.27779787035|-45.297156439535|-45.297156439535|-45.593506612504|-46.064451418678|-46.895967944121|-46.895967944121|-46.895967944121|-46.895967944121|-46.895967944121|-47.260519751416|-47.610828233485|-47.610828233485|-48.202030844958|-49.675311719346|-50.533302627178|-50.533302627178|-50.533302627178|-50.533302627178|-50.533302627178||-50.533302627178|-50.533302627178|-50.533302627178|-50.533302627178|-50.533302627178|-50.871912186931|-50.871912186931|-50.871912186931|-50.871912186931|-50.871912186931|-50.871912186931|-51.455937766232|-51.455937766232|-52.035662002522|-52.035662002522|-52.162403869583|46.561583285162|46.561583285162|46.561583285162|46.561583285162|46.561583285162|46.561583285162|46.561583285162|46.561583285162|46.561583285162|46.561583285162|46.075091843946|45.336770275283|44.942288171265|44.942288171265|44.942288171265|44.942288171265|44.942288171265|44.942288171265|43.684704707937|43.684704707937|43.684704707937|43.181505981106|43.181505981106|43.181505981106|43.181505981106||43.181505981106|43.181505981106|43.181505981106|43.181505981106|43.027228901803|42.584697270857|41.422998773242|39.238332919705|38.017096391903|37.351699153566||37.351699153566|37.268627119194|37.268627119194|37.268627119194|36.866640250033|-40.285304213374|-40.285304213374|-40.285304213374|-40.285304213374|-40.285304213374|-40.285304213374|-40.285304213374|-40.285304213374|-40.285304213374|-40.699782637323|-40.781400657368||-40.781400657368|-40.781400657368|-40.781400657368|-40.781400657368|-40.781400657368|-40.781400657368|-41.702136119949|-42.109241655269|-42.109241655269|-42.217000514047|-42.658488518415|-43.161100447639|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-43.685979038425|-44.133311119287|-44.241456180379|-44.836617952768|-44.926798403466|-45.381999506116|-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702||-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702|-45.772495965702|-45.854417938372|-46.075187835848|-46.085762405568|-46.419736438519|-47.152823454958|-47.152823454958|-48.198692753163|-48.632212924181|-48.632212924181|-48.643846616942|-49.067054653386|-49.090397371849|-49.090397371849|-49.090397371849|-49.090397371849|-49.090397371849|-49.090397371849|-49.090397371849|-49.090397371849|-49.487405276103|-49.487405276103||-50.156006150558|-52.571396621415|-52.979884024405|-53.054806740532|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285|48.873449985285||48.873449985285|48.133619378853|48.133619378853|48.133619378853|48.133619378853|48.133619378853|48.133619378853|48.133619378853|48.133619378853||47.080989857416|47.080989857416|47.080989857416|47.080989857416||46.430773234413|46.430773234413|46.430773234413|46.430773234413|46.430773234413|46.430773234413
00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE||-5.8306532678739||-5.8306532678739|-5.8306532678739|-5.8306532678739|-5.8306532678739|-5.8306532678739|-5.8306532678739|-5.8306532678739|-6.0340591335446|-6.2056212849253|-6.2352965541492|-6.2352965541492|-6.2352965541492|-6.4136628252279|-6.7824031094722|-6.9512027046451|-6.9512027046451|-6.9512027046451|-6.9512027046451|-7.0108369276565|-7.0108369276565|-7.0469589524742|-7.0469589524742|-7.0469589524742|-7.0469589524742|-7.0469589524742|-7.0469589524742|-7.1188381342824|-7.1188381342824|-7.217598004334|-7.3545178944411|-7.3545178944411|-7.3545178944411|-7.3545178944411|-7.3545178944411|-7.3545178944411|-7.3545178944411|-7.3545178944411|-7.3545178944411|6.2594330005984|6.2594330005984|6.2594330005984|6.2594330005984|6.2594330005984|6.2594330005984|6.1619311099958|5.803456863398|5.5793966547589|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367||5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|5.4541597486367|-6.5398971987536|-6.5398971987536|-6.5398971987536|-6.5398971987536|-6.5398971987536|-6.5398971987536|-6.5398971987536|-6.5398971987536|-6.5398971987536|-6.5398971987536|-6.5398971987536|-6.5398971987536|-6.5398971987536|-6.6326637215935|-7.0924042272924|-7.3183800922825|-7.3183800922825|-7.3183800922825|-7.4201204070478|-7.4201204070478|-7.4201204070478|-7.4201204070478|-7.4201204070478|-7.4201204070478|-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7026270465349||-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7026270465349|-7.7916279895437|-7.7916279895437|-7.7916279895437|-7.7916279895437||-7.7916279895437|-7.8245866677642|-8.1500962731441|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217||6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.7455335194217|6.4267039623908|5.9049485355673|-7.1829200262869|-7.1829200262869|-7.1829200262869|-7.1829200262869|-7.1829200262869|-7.1829200262869|-7.2460220119517|-7.3355800863947|-7.4222946693329|-7.4857273421716|-7.6360830183911|-7.6360830183911|-7.756192273132|-7.973891278364|-8.3537681591265|-8.4136312815605|-8.7783847752609|-8.7862721221754|-8.9094689441069|-9.0415974340742|-9.0415974340742|-9.3237193913267|-9.6635770103453||-9.8224152081113|-9.8224152081113|-9.8224152081113|-9.8224152081113|-9.9432220186239|-10.036149220081|-10.036149220081|-10.036149220081|-10.312871771362|-10.312871771362|-10.312871771362|-10.312871771362|-10.312871771362|-10.569302140902|-10.68211308432|-10.68211308432|-11.122436851399|-11.607707388023|-12.086341362109|8.6631297599276|8.6631297599276|8.6631297599276|6.1281218350778|6.1281218350778|6.1281218350778|5.937913239096|-7.4048688411324|-7.4048688411324||-7.4048688411324|-7.4048688411324|-7.4048688411324|-7.4048688411324|-7.4048688411324|-7.4048688411324|-7.4048688411324|-7.4048688411324|-7.4167986975344|-7.5203319507873|-7.7914801127421|-8.0922000150666|-8.2974694369734|-8.2974694369734|-8.4424737416523|-8.4424737416523|-8.4424737416523|-8.4424737416523|-8.7726596950179|-8.7787660846194|-8.7787660846194|-8.7787660846194|-8.7787660846194|-9.0233512994405||-9.4987237317425|-9.6268593584014|-10.018036357968|-10.018036357968|-10.070325685943|-10.070325685943|-10.070325685943|-10.070325685943|-10.446228267313||8.3844052352163|8.3844052352163|8.3844052352163|8.3844052352163||8.3844052352163|8.3844052352163|8.3844052352163|8.3844052352163|8.3844052352163|8.3844052352163
00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE||100.16207555288||100.16207555288|100.16207555288|100.16207555288|98.47953047746|96.747535016731|95.878359523633|95.878359523633|95.878359523633|95.878359523633|95.878359523633|95.878359523633|95.232619726237|94.989576405481|94.724696353802|94.724696353802|94.724696353802|94.724696353802|94.724696353802|94.724696353802|94.724696353802|94.724696353802|94.724696353802|94.724696353802|94.724696353802|94.724696353802|-101.9264347318|-101.9264347318|-101.9264347318|-101.9264347318|-101.9264347318|-101.9264347318|-101.9264347318|-101.9264347318|-101.9264347318|-101.9264347318|-102.75770613917|-103.10856085098|-103.61127015478|-103.61127015478|-103.61127015478|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-103.85181900693|-104.95507533499|-107.06897001739|-109.19719007805|100.51457714422|100.51457714422|100.51457714422||100.51457714422|99.714531838715|99.053048783124|99.053048783124|99.053048783124|98.122833337586|96.989258331503|96.211955753129|95.98106057463|95.790068068084|94.615074596998|-102.76916678115|-102.76916678115|-102.76916678115|-102.76916678115|-102.76916678115|-102.76916678115|-102.76916678115|-102.76916678115|-102.76916678115|-105.82629503326|-108.72409329637|-108.72409329637|-108.72409329637|-108.72409329637|-108.72409329637|-108.72409329637|-108.72409329637|100.33943386745|100.33943386745|100.33943386745|100.33943386745|100.33943386745|98.742367857826|-107.55213506273|-107.55213506273|-107.55213506273|-107.55213506273|-108.51154536728|-109.078440107|-109.078440107||-109.86546539056|-110.06940485358|-110.55100617276|-112.1761180545|-112.62624228278|-113.44034911924|-113.44034911924|-113.44034911924|-113.44034911924|-113.44034911924||-113.44034911924|-113.47538706255|-113.66709758388|-116.12844649009|109.36714166037|109.36714166037|109.36714166037|109.36714166037|109.36714166037|109.36714166037|109.36714166037|109.36714166037|108.65466592791|108.65466592791|108.65466592791|108.65466592791||108.65466592791|108.65466592791|108.65466592791|108.65466592791|108.65466592791|108.51824080152|108.026650731|108.026650731|107.00683690909|106.96481770281|106.0909096268|104.56045029198|104.12956671699|104.12956671699|103.00230211664|99.798110055136|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-108.94299639142|-110.44582555996|-111.8011961856|-112.45716846415|-113.42871965275|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367||106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.30030079367|106.05033048526|105.16898021582|103.91275723647|102.62680219955|102.62680219955|102.59537690819|102.24805952377|102.02536408287|102.02536408287|102.02536408287|102.02536408287|102.02536408287|102.02536408287|102.02536408287||102.02536408287|102.02536408287|99.063743769919|97.381904539988|97.381904539988|96.556338590809|96.556338590809|96.556338590809|96.556338590809|96.512144505767|96.512144505767|96.240578161112|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494||-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-104.43656072408|96.771300874706||96.771300874706|96.771300874706|96.46866606182|95.92101370964||95.24256862174|95.014407724921|94.069340170295|90.729768157967|89.048784654414|88.096914946013
00674|998043|/equities/alteryx-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.057920120626|48.032133365636|47.999592119859|47.983435214014|47.95881754872|47.916465197634|47.851070627715|47.81091163903|47.762679929529|47.714088937745|47.699864542908|47.699864542908|47.669849780341|47.65927929695|47.633642459529|47.600387049497|47.600387049497|47.600387049497|47.502885925403|47.502885925403||47.43765207091|47.424613166286|47.342623578656|47.292360159145|47.290955062692|47.224947924951|47.131611289293|47.130955843694|47.042728164203|46.999698774028|46.981333988693|46.907869411604|46.851521678651|46.752245580582|46.727494835222|46.650271759391|46.645300929149|46.628114135619|46.56966888414|46.539033380992|46.450036437254|46.363374929672|46.215413443518|46.145460093764||46.088290493519|45.924766002795|45.771127951035|45.659032675833|45.537257350386|45.328341763219|45.120381983343|44.928201313618|44.759323050215||44.759323050215|44.53646842819|44.292742324996|43.975270140092||43.691967500492|43.449407910025|43.445169219283|43.445169219283|43.445169219283|43.445169219283
00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE||410.79717053741||-440.18444345965|-440.18444345965|-440.18444345965|-440.18444345965|-440.18444345965|-440.18444345965|-440.18444345965|-440.18444345965|-440.18444345965|-440.18444345965|-446.20099905134|-446.20099905134|-446.20099905134|-446.20099905134|-446.20099905134|-446.20099905134|-446.20099905134|-454.26304751635|-474.90670576361|-482.68801657654|-485.16277490167|-488.27912760341|-488.89298683366|-491.72275433232|-499.79167222634|-503.08796914037|-511.45387006266|-516.99706401276|-524.96785290426|-539.76678310706|509.95502546554|509.95502546554|509.95502546554|509.95502546554|509.95502546554|509.95502546554|509.95502546554|509.95502546554|509.95502546554|509.95502546554|509.95502546554|507.34219303648|507.34219303648|507.34219303648|505.30068899722|505.30068899722|501.04385976362|494.80423588671|494.80423588671|494.80423588671|494.80423588671|494.80423588671|494.80423588671|480.94971047417|478.5506363493|478.5506363493|478.5506363493|478.5506363493|474.89811390658|474.89811390658|474.89811390658|474.89811390658||474.89811390658|462.42392312474|462.42392312474|459.87803695748|459.87803695748|459.87803695748|452.09671749616|448.74576745112|448.74576745112|448.74576745112|443.88750569113|439.4472414309|431.24305749538|423.95394585532|422.93717101329|415.41462604993|410.18764127618|407.13792688455|405.65136610854|405.65136610854|405.65136610854|405.65136610854|405.65136610854|399.54790122629|391.12322751814|368.26472244506|368.26472244506|367.82827156273|367.82827156273|363.57310576126|363.57310576126|363.57310576126|362.31651576013|357.19392016696|353.98435723304|-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598||-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598|-370.66925723598||-370.66925723598|-370.66925723598|-370.66925723598|-372.67749773182|-377.48010408787|-377.64340042967|-378.66710562064|-383.58212344237|-383.58212344237|-384.79957312552|-385.71038351024|-390.56208282008|-394.4817684546|-395.87473004558|-397.91858941426|-408.46240264238||-408.46240264238|-408.89488931565|385.26027412208|385.26027412208|385.26027412208|385.26027412208|385.26027412208|385.26027412208|385.26027412208|385.26027412208|385.26027412208|383.34976068903|381.04458385545|381.04458385545|-402.18497089554|-402.18497089554|-402.18497089554|-402.18497089554|-402.18497089554|-402.18497089554|-402.18497089554|-402.18497089554|-403.29338641931|-403.29338641931|-403.29338641931|-403.29338641931|-403.29338641931|-403.29338641931|-404.57153782105|-407.06448199192|-408.20082926131|-414.60203631031|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239||385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|385.51724857239|383.52376645305|378.32251753518|375.827936964|375.58621165319|375.58621165319|375.58621165319|370.13845769083|342.44218721561|339.64054524758|339.64054524758|339.64054524758|339.64054524758|339.64054524758||339.64054524758|337.45228361927|336.83433654686|336.83433654686|336.83433654686|333.54980434732|330.38312407949|328.15347323393|325.18136231019|325.18136231019|325.18136231019|325.18136231019|325.18136231019|325.18136231019|325.18136231019|323.19090645872|323.19090645872|323.19090645872|323.19090645872|323.19090645872|321.73188575866|321.73188575866|321.73188575866|321.73188575866||319.06470515068|318.1691084532|318.1691084532|318.1691084532|318.1691084532|318.1691084532|318.1691084532|317.38126104718|316.09806355773||315.88229019707|315.03808373948|311.83400397322|310.98505362785||310.98505362785|307.08160470624|307.08160470624|307.08160470624|303.09624813551|300.84033451806
00676|958830|/equities/zillow-group-inc|R1000GROWTH||74.73056544603||74.100624712982|73.424265895703|73.424265895703|72.129538044243|68.724490360981|66.385545099847|64.130602241747|64.104703524018|64.104703524018|64.104703524018|64.104703524018|64.104703524018|63.314383191428|60.685979916609|59.621646538881|-62.215838726284|-62.215838726284|-62.215838726284|-62.215838726284|-62.215838726284|-62.215838726284|-62.215838726284|-63.88204480092|-64.347825166034|-64.470917512363|-64.714439819003|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|58.394298376172|55.585333097344|54.895926833556|53.576030917086|50.881420342037|49.766289610757|49.766289610757|49.766289610757|49.766289610757|49.766289610757|49.766289610757|49.766289610757|49.766289610757||49.766289610757|49.766289610757|49.766289610757|49.766289610757|49.766289610757|47.571433697689|47.478164286919|47.478164286919|47.478164286919|46.722128121397|45.497011534399|45.497011534399|44.94223527558|44.301927456672|43.246030473505|42.612254937263|40.741950388056|-47.350055514329|-47.653674031356|-47.656859822913|-48.965400108412|-51.97211073142|-52.66973379708|-52.66973379708|-52.66973379708|-52.66973379708|-52.66973379708|-53.311941279872|47.117996567075|47.117996567075|47.117996567075|47.117996567075|47.117996567075|46.545551478404|44.669501184908|44.133058414953|43.319940678205|43.319940678205|43.319940678205|43.319940678205|43.319940678205||43.319940678205|43.319940678205|43.319940678205|43.319940678205|43.319940678205|43.319940678205|43.319940678205|43.319940678205|43.319940678205|42.881601669088||42.640962688453|42.640962688453|42.640962688453|42.640962688453|41.748292172757|38.392092802897|38.392092802897|-42.387041716889|-42.387041716889|-42.387041716889|-42.387041716889|-42.387041716889|-42.387041716889|-42.387041716889|-42.50004901391|-43.281719626119||-43.385245893984|-44.141104378732|39.576049777788|39.576049777788|39.576049777788|39.576049777788|39.576049777788|39.576049777788|-43.966691123994|-43.966691123994|-43.966691123994|-43.966691123994|-43.966691123994|-43.966691123994|-43.966691123994|-43.966691123994|-43.966691123994|-45.613661163625|-45.613661163625|-45.613661163625|-45.613661163625|-45.613661163625|-45.613661163625|-45.613661163625|-45.613661163625|-45.790178901152|-46.542421162345|-47.298606393046|-47.298606393046|-48.492898408248|-49.322386679466|-50.209315548799|-50.569239998815|-51.360179491655|-51.360179491655|-51.360179491655|-51.789882201491|-51.789882201491|-52.482090334691|-54.051328549236||-54.051328549236|-54.051328549236|-54.051328549236|-54.051328549236|-54.051328549236|-54.051328549236|-54.051328549236|-54.051328549236|-54.051328549236|-56.915723946752|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343||51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|51.204620573343|50.562355489004|-55.290716550505|-55.290716550505|-55.290716550505|-55.290716550505|-55.290716550505|-55.290716550505|-55.290716550505|-55.290716550505|-56.258852002528||-57.443181164357|-57.443181164357|-58.233600871112|-58.233600871112|-58.233600871112|-58.233600871112|-58.489555429911|53.020562255459|53.020562255459||53.020562255459|53.020562255459|53.020562255459|52.467268082916||52.2586325511|51.947368924779|50.772371642582|50.772371642582|48.930970051545|48.167743950705
00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE||-50.08937557334||-50.08937557334|-50.08937557334|-50.08937557334|-50.08937557334|-50.08937557334|-50.08937557334|-50.08937557334|-50.08937557334|-52.4815295338|-53.745311008489|-54.472566007018|-55.12979589396|-55.529745063414|-55.529745063414|-55.529745063414|-55.529745063414|-55.529745063414|-55.529745063414|-55.959162139484|-56.226289960619|-57.238933374347|-57.79992654794|-58.060627666188|-58.060627666188|-58.060627666188|-58.060627666188|-58.060627666188|-58.060627666188|-58.060627666188|-58.060627666188|-58.060627666188|-58.060627666188|-58.060627666188|-58.060627666188|-58.060627666188|-58.060627666188|-58.266844920996|-58.266844920996|-58.881471824517|-59.734968821064|54.030038558494|54.030038558494|54.030038558494|54.030038558494|54.030038558494|54.030038558494|54.030038558494|54.030038558494|54.030038558494|54.030038558494|54.030038558494|54.030038558494|54.030038558494|53.619765293875|52.219387468484|52.219387468484|52.219387468484|52.219387468484|52.219387468484|52.219387468484|52.219387468484|52.219387468484||52.219387468484|52.219387468484|52.219387468484|51.700416016464|51.700416016464|50.97143887282|50.97143887282|49.0677118169|47.921001064769|47.921001064769|46.28555850187|46.096173383561|45.354015882111|44.754119192336|43.474020943348|43.157244136272|42.65486496327|42.65486496327|42.65486496327|40.937858844952|40.937858844952|40.915211295538|40.915211295538|40.915211295538|40.915211295538|40.915211295538|40.915211295538|40.915211295538|40.915211295538|40.915211295538|40.915211295538|40.915211295538|40.915211295538|40.915211295538|40.12078814976|39.8844883759|-44.15100735084|-44.15100735084|-44.15100735084|-44.15100735084|-44.15100735084||-44.15100735084|-44.15100735084|-44.15100735084|-44.15100735084|-44.15100735084|-44.15100735084|-44.15100735084|-44.15100735084|-44.15100735084|-44.15100735084||-44.765007743745|38.466488614052|38.466488614052|38.466488614052|38.466488614052|-42.844160635622|-42.844160635622|-42.844160635622|-42.844160635622|-42.844160635622|-42.844160635622|-42.844160635622|-42.844160635622|-42.844160635622|-43.249625081654|-44.313748539416||-44.709166620537|-45.039628027064|-45.276254651925|-45.361900115434|-45.976643430329|-46.135477342855|-46.135477342855|-46.135477342855|-46.188306904117|-46.196056907902|-46.196056907902|-47.010063985465|-47.24951368292|-48.375014686141|-48.49057239907|-49.048793114471|-49.048793114471|-49.132268787807|-49.400854403648|-49.527811477112|-49.527811477112|-49.527811477112|-49.527811477112|-49.527811477112|-49.527811477112|-49.527811477112|-50.337884514975|-50.337884514975|-50.337884514975|-50.53709304934|45.637600485125|45.637600485125|45.133213474474|45.133213474474|-50.309160192558|-50.309160192558|-50.309160192558|-50.309160192558|-50.309160192558|-50.309160192558||-50.309160192558|-50.309160192558|-50.309160192558|-50.459622232725|-51.202357019109|-51.864266635364|-51.864266635364|-52.063076709582|-52.550156421221|-52.550156421221|-53.105173343593|-53.844811291084|-53.844811291084|47.79772842744|47.79772842744|47.79772842744|47.79772842744|47.79772842744|47.79772842744|47.79772842744|47.79772842744|47.79772842744|46.568587709567|44.597880073279|44.131499921712|42.968612312644|42.757916114175|42.757916114175||42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819||42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819|42.745389727819||42.745389727819|42.745389727819|42.204042836547|42.00449182868||40.944550680289|40.944550680289|40.944550680289|40.944550680289|40.525488928965|40.525488928965
00678|1163256|/equities/ncino|R1000GROWTH||39.463233921312||39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.463233921312|39.014125370739|37.725695636271|36.625774412683|35.649191857036|35.649191857036|35.649191857036|35.649191857036|35.649191857036|35.59910265677|35.298726683114|35.05580693401|34.591422578941|34.591422578941|34.591422578941|34.334912959348|33.756570276961|33.302299112463|32.750611193074|32.474292206647|31.922268575961|31.243908240326|30.04045542294|29.224395100874|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.869112042435|-31.871235772248|-32.29970658739|-32.801062408637|-33.086735106785|-33.212480499517|-33.212480499517|-33.353557342084||-33.353557342084|-33.537713419988|-33.537713419988|32.586735422726|32.586735422726|32.357485964691|32.103870818786|32.036530439249|31.67472070256|31.560023133391|31.502305154927|31.259554259123|-33.488222085417|-33.488222085417|-33.488222085417|-33.488222085417|-33.488222085417|-33.488222085417|-33.488222085417|-33.488222085417|31.081985542598|31.081985542598|31.081985542598|31.081985542598|31.081985542598|31.081985542598|31.081985542598|31.081985542598|31.081985542598|30.505248024725|30.505248024725|30.505248024725|30.505248024725|29.667776375637|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633||29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633||29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633||29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.616234507633|29.085943137652|-31.921855126745|-31.921855126745|-31.921855126745|-31.921855126745|-31.921855126745|-31.921855126745|-31.921855126745|-31.921855126745|-31.921855126745|-31.921855126745|-31.921855126745|-32.305021774908|-32.69285462538|-32.69285462538|-32.712931351292|-32.712931351292|-32.712931351292|-33.162480041305|-33.428867098269|-33.833184927235|-34.491873018753|-35.832636348419|-36.560150031704|-36.984056557173|-37.147841653287|33.726110776596|33.726110776596|33.726110776596|33.726110776596|33.726110776596|33.726110776596|33.726110776596||33.726110776596|32.600124288855|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.293287717667|-31.306431094106|-31.721866386131|-32.458164495962|-32.458164495962|-32.458164495962|-32.597682629181|-32.780856506241|-32.780856506241|-32.780856506241|-32.780856506241|-32.780856506241|-33.173174107751||-33.291860064622|-34.117066869864|-34.132965763265|-34.132965763265|-34.132965763265|-34.132965763265|-34.132965763265|-34.132965763265|-34.132965763265|-34.216351623727|-34.609279124155|-34.713642403168|-35.265430185086|-35.265430185086|-35.265430185086|-35.265430185086|-35.720705491423|31.736392366435|31.736392366435|31.736392366435|31.736392366435|31.736392366435|31.736392366435|31.736392366435||31.736392366435|31.639251311063|31.639251311063|31.451706710069|31.451706710069|31.451706710069|31.451706710069|31.451706710069|31.451706710069||31.451706710069|31.361195474431|30.861084732265|30.677319192059||30.236463810743|29.63996047636|29.114401495679|29.038500322483|28.404723394339|28.088582185048
00679|32543|/equities/the-wendys-co|R1000GROWTH||-19.426435138801||-19.426435138801|-19.426435138801|-19.426435138801|-19.426435138801|-19.426435138801|-19.426435138801|-19.60411792579|-19.60411792579|-19.873742271162|-19.907520536406|-19.907520536406|-20.204746091612|-20.449040075932|19.025196925185|19.025196925185|19.025196925185|19.025196925185|19.025196925185|19.025196925185|19.025196925185|19.025196925185|19.025196925185|18.665686597849|18.315267582933|18.315267582933|18.315267582933|18.315267582933|18.315267582933|18.315267582933|18.315267582933|18.303630639226|18.069868088995|17.614297550292|17.15255320665|16.781171301965|16.743722122244|16.743722122244|16.743722122244|16.743722122244|16.743722122244|16.743722122244|16.743722122244|16.743722122244|16.743722122244|16.678711549075|16.678711549075|16.678711549075|16.678711549075|16.678711549075|16.678711549075|-17.804668464207|-17.804668464207|-17.804668464207|-17.804668464207|-17.804668464207|-17.804668464207|-17.804668464207|-17.804668464207|-17.804668464207|-17.804668464207|-17.804668464207|-17.804668464207||-17.804668464207|-17.804668464207|-17.954631847302|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-17.992666301768|-18.510741615341|16.802076427308|16.802076427308|16.802076427308|16.743974041241|16.339416423658|15.820461713847|-16.947651605306|-16.947651605306|-16.947651605306|-16.973779179982|-17.161421486991|-17.194079608009||-17.393121918393|-17.393121918393|-17.555603671619|-17.555603671619|-17.555603671619|-17.555603671619|-17.555603671619|-17.555603671619|-17.555603671619|-17.555603671619||-17.602106294556|-17.602106294556|-17.602106294556|-17.602106294556|-17.602106294556|-17.602106294556|-17.705673758104|-18.078526355508|-18.128362498552|-18.355403195785|-18.378741140099|-18.378741140099|-18.378741140099|-18.378741140099|-18.390823756028|-18.823137506698||-19.121013677621|-19.273514999841|-19.308350631367|-19.523722300674|-19.646635728573|-19.934089030927|-20.020010884278|-20.162788214146|-20.317543574901|-20.458381940625|18.964726537103|18.964726537103|18.964726537103|18.964726537103|18.964726537103|18.964726537103|18.964726537103|18.964726537103|18.964726537103|18.964726537103|18.964726537103|18.792974318161|18.792974318161|18.792974318161|18.363860277219|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825||-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.303048795825|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.332024883534|-19.675028084942||-19.977089786761|-19.977089786761|-19.987727261381|-19.987727261381|-19.987727261381|-19.987727261381|-19.987727261381|-19.987727261381|-19.987727261381|-19.987727261381|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359||-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.111186800262|19.043369679774|19.043369679774||19.043369679774|19.043369679774|19.043369679774|19.043369679774||19.043369679774|19.043369679774|19.043369679774|19.043369679774|19.043369679774|19.043369679774
00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE||121.57692337037||121.57692337037|121.57692337037|121.57692337037|121.57692337037|120.26157463922|119.48630069427|119.48630069427|119.48630069427|119.48630069427|119.48630069427|119.15572361077|-128.23731478503|-128.23731478503|-128.23731478503|-128.23731478503|-128.23731478503|-128.23731478503|119.17371509791|119.17371509791|119.17371509791|119.17371509791|119.17371509791|119.17371509791|119.17371509791|119.17371509791|119.17371509791|119.17371509791|119.17371509791|118.19751303197|118.10111853813|115.53596165152|112.75426326827|111.17781359438|110.36885570471|110.36885570471|110.36885570471|109.27890766|109.27890766|109.27890766|107.67156376149|104.67225778661|102.22496110523|102.22496110523|100.4255095756|100.13418062925|99.607980291046|98.754698373651|97.71304681762|94.508295885544|-101.81127570049|-101.81127570049|-101.81127570049|-101.81127570049|-101.81127570049|-101.81127570049|-101.81127570049|-102.04253157394|-102.23947735647|-103.10164282961|97.194711495889|97.194711495889|97.194711495889||97.194711495889|97.194711495889|96.407453114736|96.092132282536|96.092132282536|95.514594714157|94.337166751217|92.535872314585|-99.687722651611|-99.687722651611|-99.687722651611|-99.687722651611|-99.687722651611|-99.687722651611|-99.687722651611|-99.687722651611|-99.687722651611|-99.687722651611|-99.687722651611|-99.687722651611|-103.30163517754|-105.33284098612|-105.33284098612|-105.33284098612|-105.72482540328|-106.58963830955|-107.10559482582|99.370837082|99.370837082|97.762911028784|97.762911028784|97.762911028784|97.478005085965|95.912136354468|94.494044717177|93.252270416004|91.901414133424|91.013256908109|91.013256908109|91.013256908109|90.666553723583||90.666553723583|90.666553723583|90.666553723583|90.666553723583|90.666553723583|89.943948785209|88.656887098312|88.612543366749|-93.393661939845|-93.393661939845||-93.393661939845|-93.393661939845|-93.393661939845|-93.393661939845|-93.393661939845|-93.393661939845|-93.393661939845|-93.393661939845|-93.393661939845|-93.393661939845|-93.393661939845|-93.393661939845|-93.393661939845|-93.393661939845|-93.393661939845|-93.542704842852||-93.542704842852|-93.542704842852|-93.863511481072|-94.479545396991|-94.829731545855|-94.829731545855|-95.272616473313|-95.272616473313|-95.272616473313|-95.960569349329|-95.960569349329|-95.960569349329|-95.960569349329|-99.305074020007|93.134918111587|91.810188803645|-97.309147695139|-97.309147695139|-97.309147695139|-97.309147695139|-97.309147695139|-97.309147695139|-97.309147695139|-97.309147695139|-97.309147695139|-98.185994522919|-98.465273743591|-98.906044478428|-98.906044478428|-99.958935732325|-100.35187381581|-101.19207725343|-101.48731189102|-103.35339901547|99.291587117382|99.291587117382|99.291587117382|99.291587117382|99.291587117382|99.291587117382||99.291587117382|99.291587117382|99.291587117382|99.291587117382|99.291587117382|99.291587117382|99.291587117382|99.291587117382|99.291587117382|99.291587117382|99.291587117382|99.291587117382|99.291587117382|99.291587117382|99.291587117382|99.291587117382|98.860850691143|98.860850691143|97.179787290696|94.570339031356|94.171820555945|90.42002075118|86.27441297836|86.27441297836|86.146568789161|85.546188052138|84.262986588964|84.009707371934||83.461897232515|83.164950002545|81.612480678831|81.612480678831|81.612480678831|80.558862622882|79.924849545851|79.76205172792|79.45577221516|79.45577221516|79.45577221516|79.45577221516|79.45577221516|79.45577221516|78.702803936306|78.540337181426|77.88641093731|77.88641093731|77.277390835021|76.544322302313|75.84663900586|75.84663900586|75.84663900586|75.608151904433||75.565169749093|-78.599830658409|-78.599830658409|-78.599830658409|-78.599830658409|-78.599830658409|-79.11040665482|-79.11040665482|-79.700810571935||-79.700810571935|-80.001456309718|-80.181066143692|-80.666174169376||-80.666174169376|-80.666174169376|-80.666174169376|76.294524784844|76.294524784844|76.294524784844
00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH||-6.4016808287237||-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4016808287237|-6.4021456259195|-6.9076615194153|-7.0239443831319|-7.0239443831319|-7.0239443831319|-7.0239443831319|-7.0239443831319|-8.3567200682788|-8.3567200682788|-8.3567200682788|-8.3567200682788|-8.3567200682788|-8.3567200682788|-8.3567200682788|-8.3567200682788|-8.3567200682788|-8.4880224888224|-8.626691944588|-8.7882956196168|-8.7882956196168|-8.7882956196168|-8.7882956196168|-8.7882956196168|-8.7882956196168|-8.7882956196168|-8.7882956196168|-8.7882956196168|-8.7882956196168|-8.9489397659676|-8.9802110343925|-9.0497407796768|-9.0497407796768|-9.0497407796768|-9.4336008366377|-9.4745563463404|-9.7400624968425|-9.8397905197839|-9.8397905197839|-9.8397905197839|-9.9692111376369|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-9.9732081357764|-10.066719257494|-10.066719257494||-10.066719257494|-10.066719257494|-10.066719257494|-10.066719257494|-10.066719257494|-10.066719257494|-10.066719257494|-10.066719257494|-10.066719257494|-10.066719257494|-10.066719257494|-10.066719257494|-10.066719257494|8.3374931839687|8.3374931839687|8.3374931839687|8.3374931839687|8.3374931839687|8.3374931839687|8.3374931839687|8.3374931839687|8.3374931839687|8.3144363857621|8.0188183759444|7.9930332701039|7.9930332701039|7.9930332701039|7.9930332701039|7.9930332701039|7.9930332701039|7.9930332701039|7.9930332701039|7.9800374817663|7.7880968332084|7.7045521471006|7.5670021610241|7.0027804459445|-7.8798850892789|-7.8798850892789|-7.8798850892789|-7.8798850892789||-7.8798850892789|-7.8798850892789|-7.9366602351846|-7.9366602351846|-7.9366602351846|-7.9366602351846|-8.0790948258673|-8.0790948258673|-8.0790948258673|-8.0790948258673||-8.3126051543857|-8.5940058892198|-8.8811175762755|-9.0998527936518|-9.460669668999|-9.6412995750006|-9.8889437708917|-9.9727703241731|-9.9727703241731|-10.231689257558|-10.272154272857|-10.562893802659|-10.625659393752|-10.703421830562|-11.288713030713|9.8060105472934||9.8060105472934|9.8060105472934|9.8060105472934|9.8060105472934|9.8060105472934|9.8060105472934|9.8060105472934|9.5183445248485|9.3448273112907|9.0298084606212|8.670898158184|7.9626647176911|7.8506978871118|7.8506978871118|7.7749416432658|7.7422856845104|7.3159394835591|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.2800200977722|7.1894671694878|7.138324133217|7.138324133217||7.1292988632119|7.0077453265188|7.0077453265188|7.0077453265188|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.7629379548645|6.3027087889353|-6.0728234491702|-6.214146560866|-6.214146560866||-6.214146560866|-6.214146560866|-6.214146560866|-6.288496064299|-6.3302601686435|-6.3302601686435|-6.3302601686435|-6.3302601686435|-6.3302601686435|-6.3302601686435|-6.3302601686435|-6.753622491196|-6.8938860970904|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471||5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471|5.8037704940471||5.7887288253289|5.7887288253289|5.7485876525753|5.6517132581155||5.6517132581155|5.6232924263654|5.5017137572697|5.4369043824332|5.2635828326829|5.2635828326829
00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE||-101.65772108896||-101.65772108896|-101.65772108896|-101.65772108896|-101.65772108896|-101.65772108896|-101.65772108896|-102.63425418915|-103.01560735366|-103.01560735366|-103.01560735366|-103.01560735366|-103.01560735366|-103.01560735366|-103.01560735366|-103.01560735366|-103.01560735366|-103.01560735366|-103.15556451635|-105.53699156263|-108.40332250041|-111.10480530442|-111.984780552|-112.25309080769|-112.82399468609|-114.13387833909|-114.30852764267|-115.04632259097|-115.2380420468|-115.2380420468|-115.2380420468|-115.2380420468|-115.2380420468|-115.2380420468|-115.2380420468|-115.2380420468|-115.2380420468|-115.2380420468|-115.2380420468|108.70339938374|108.70339938374|108.70339938374|108.70339938374|108.70339938374|108.70339938374|108.70339938374|108.70339938374|108.70339938374|108.70339938374|108.70339938374|108.70339938374|108.70339938374|108.70339938374|108.23121392336|108.23121392336|108.23121392336|108.23121392336|108.23121392336|108.23121392336|108.23121392336|108.23121392336|108.23121392336|107.9528191576||107.35285367012|105.95483768251|105.44148453371|104.7077641873|103.72195703768|101.7688416616|99.947048308216|98.110610248604|96.994289029482|96.821987166276|95.814985079092|94.995537433936|93.678952866341|-100.71860162437|-100.71860162437|-100.71860162437|-100.71860162437|-100.71860162437|-100.71860162437|-100.71860162437|-100.71860162437|-100.71860162437|-100.71860162437|-100.71860162437|-100.71860162437|-100.71860162437|-100.71860162437|-101.61524627549|-101.61524627549|-101.61524627549|-101.7715827395|-101.7715827395|-101.7715827395|-101.7715827395|-101.7715827395|-101.7715827395|-101.7715827395|-102.93786911715|-103.39890966872|-103.39890966872|-103.39890966872||-103.5852837495|-103.5852837495|-103.5852837495|-103.5852837495|-103.5852837495|-103.5852837495|-103.5852837495|-103.5852837495|-103.5852837495|-103.5852837495||-103.5852837495|-103.5852837495|-103.5852837495|97.851083717376|97.851083717376|97.851083717376|97.851083717376|97.851083717376|97.851083717376|97.851083717376|97.851083717376|97.851083717376|97.851083717376|97.851083717376|97.851083717376|97.851083717376||97.851083717376|97.851083717376|97.851083717376|96.637036599086|95.934484787966|95.354813386097|95.060647281955|95.060647281955|95.060647281955|95.060647281955|95.060647281955|93.632701539277|93.257068262364|91.955633810124|89.982370035473|89.909126896701|89.909126896701|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|89.754967630582|88.646631175364|88.575606005765|88.575606005765|88.575606005765|88.575606005765||87.902616122671|87.784946800181|87.784946800181|87.784946800181|87.784946800181|87.784946800181|87.784946800181|87.296100167112|86.845578012286|86.730361101162|86.490960356407|86.387734780502|85.534150213878|84.112385108383|83.399182834634|83.399182834634|83.231950053473|83.231950053473|82.912557140093|82.912557140093|82.912557140093|82.912557140093|82.357876525373|82.357876525373|82.05253014607|82.05253014607|82.05253014607|82.05253014607||82.05253014607|81.600595527698|80.276217202135|80.053506447118|80.053506447118|80.053506447118|80.053506447118|80.053506447118|79.977230046901|79.624704544978|79.278552789641|77.984412452262|77.984412452262|76.710930331196|76.710930331196|76.710930331196|76.710930331196|76.710930331196|76.710930331196|76.710930331196|76.307056938769|74.560807188795|74.560807188795|74.037296463435||-77.844599691939|-77.844599691939|-77.844599691939|-77.844599691939|-77.844599691939|-77.844599691939|-77.844599691939|-77.844599691939|-77.844599691939||-77.844599691939|-77.844599691939|-77.844599691939|-78.418665320687||-79.020140903738|-79.020140903738|-79.501266127987|-79.987992373572|-79.987992373572|-79.987992373572
00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE||97.579166269654||97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.579166269654|97.13407500624|96.206191840429|94.663011643106|94.663011643106|94.663011643106|94.663011643106|94.663011643106|94.464925055659|94.464925055659|92.798233079901|92.798233079901|92.798233079901|92.798233079901|92.798233079901|92.798233079901|92.798233079901|92.798233079901|92.798233079901|91.926924864441|91.601143552086|91.601143552086|91.601143552086|91.601143552086|91.601143552086|91.601143552086|91.601143552086|91.601143552086|91.601143552086|91.601143552086|91.601143552086|91.601143552086|91.601143552086|90.568771681545|89.677446347415|89.677446347415|89.677446347415|89.677446347415|89.677446347415|89.677446347415|89.677446347415|89.310326780405|89.310326780405|89.310326780405|89.310326780405|89.310326780405|89.310326780405|89.310326780405|88.853696202268|88.203554523244||87.390061683406|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|-92.337191693742|88.574378176179|88.574378176179|88.574378176179|88.574378176179|87.278198210892|87.265499080217|86.688051397046|85.20283824254|84.141210463852|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163||-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163||-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.464474129163|-87.506543927152||83.485127831442|83.485127831442|83.485127831442|83.485127831442|83.485127831442|83.485127831442|83.485127831442|83.485127831442|82.300141441539|82.117377717975|81.957256590529|81.259836712594|81.10887087215|81.10887087215|79.175689467998|78.823547108539|78.633785686827|78.633785686827|78.400316090425|78.324430668371|78.324430668371|78.324430668371|78.324430668371|77.828136758737|77.828136758737|77.828136758737|77.828136758737|77.828136758737|77.828136758737|77.828136758737|77.828136758737|77.828136758737|77.828136758737|77.828136758737|77.828136758737|77.826763312584|77.826763312584|77.826763312584|77.610416185422|77.610416185422||77.602690126678|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|73.908242040657|71.939709987666|71.591955149285|71.591955149285|71.591955149285|71.591955149285|71.591955149285|71.591955149285|71.303839749883|70.844543318826|70.319490067251|70.053878801937|69.638840517692||69.638840517692|69.638840517692|69.638840517692|69.638840517692|69.638840517692|69.638840517692|69.638840517692|68.793290492884|68.610502297812|68.610502297812|68.610502297812|68.487936437774|68.487936437774|68.487936437774|67.863314214372|67.863314214372|67.253182364025|67.253182364025|67.253182364025|67.253182364025|66.569540919315|66.569540919315|66.569540919315|66.059986843311||66.059986843311|65.443322037816|65.433967218531|64.723297129884|64.69912393685|64.69912393685|64.69912393685|64.69912393685|64.69912393685||64.69912393685|64.69912393685|64.69912393685|64.434539234387||64.434539234387|64.434539234387|64.434539234387|64.434539234387|64.434539234387|64.434539234387
00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH||4.9633129959358||4.9287034278725|4.8491147365409|4.8367940415098|-5.6493484299078|-5.6493484299078|-5.6493484299078|-5.6493484299078|-5.6493484299078|-5.6493484299078|-5.6493484299078|-5.6493484299078|-5.6493484299078|-5.8009427963246|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-5.9417993929522|-6.0043494863132|-6.0488383419888|-6.1492425476596|-6.1643054263441|-6.1643054263441|-6.2585121722683|-6.2585121722683|-6.2915666867907|-6.2915666867907|-6.2915666867907|-6.2915666867907|-6.345979828483|-6.3844620608433|-6.3844620608433|-6.3844620608433|-6.3844620608433|-6.3844620608433|-6.3844620608433|-6.3844620608433|-6.3844620608433|-6.3844620608433|-6.3844620608433|-6.3885932232548|-6.3885932232548|-6.5181920262425|-6.5181920262425|-6.5181920262425||-6.6191912726394|-6.6580714507152|-6.6580714507152|-6.7887013536084|-6.7897481649072|-6.7897481649072|-6.7897481649072|-6.7897481649072|-6.7897481649072|-6.7897481649072|-6.7897481649072|-6.7897481649072|-6.7897481649072|-6.7897481649072|-6.7897481649072|-6.9060313402448|-6.9182247200582|-6.9182247200582|-6.9182247200582|-6.9182247200582|-6.9898996661077|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058||6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058||6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.2171697888058|6.1024890784563|6.1024890784563|6.1024890784563|6.1024890784563|6.0883432631295|6.0236335159576|6.0236335159576|5.6342482700653|-6.8236400188179|-6.8236400188179|-6.8236400188179||-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-6.8236400188179|-7.0257111987771|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026||5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.8490571048026|5.7874888649417|5.7874888649417|5.7874888649417|5.7874888649417|5.7874888649417|5.7874888649417|5.7688764456061|5.7297532083888|5.7297532083888|5.7297532083888|5.7297532083888|5.7297532083888|5.7297532083888|5.7297532083888||5.7297532083888|5.7297532083888|5.7297532083888|5.604386612503|5.604386612503|5.2298739450158|4.8670823857719|4.7912025501921|4.5685582746614|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9122684743243|-5.9741869796468|-6.0980357449533||-6.3305625377468|5.2639052700337|5.2639052700337|5.2639052700337|5.2639052700337|5.2639052700337|5.2639052700337|5.2639052700337|5.2639052700337||5.2639052700337|5.2639052700337|5.2402690650522|5.2402690650522||5.2402690650522|5.2402690650522|5.2402690650522|5.2402690650522|5.2402690650522|5.2402690650522
00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE||203.14075662048||203.14075662048|203.14075662048|203.14075662048|203.14075662048|202.11555779147|200.46775194516|200.46775194516|200.46775194516|200.46775194516|200.46775194516|195.82973296234|192.96946805821|192.96946805821|-203.58785646199|-203.58785646199|-203.58785646199|-203.58785646199|-203.58785646199|-203.58785646199|-203.68015986282|-204.93547315753|-204.93547315753|-206.71052922316|196.42609036048|196.42609036048|196.42609036048|196.42609036048|196.42609036048|196.42609036048|196.42609036048|196.2982910714|196.2982910714|196.2982910714|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|195.84677098033|193.73653382987|192.05934365293|191.35258551022|191.35258551022|190.23787594262|188.1489501576|184.9392759116|184.25672585085|184.25672585085|184.1818659447|184.1818659447|184.1818659447|184.1818659447|184.1818659447||184.1818659447|183.79594195136|181.09559544953|181.09559544953|181.09559544953|180.55622004837|179.58135031958|176.96136121246|-189.91531549971|-189.91531549971|-189.91531549971|-189.91531549971|-189.91531549971|-189.91531549971|-189.91531549971|-189.91531549971|-189.91531549971|-189.91531549971|-189.91531549971|-189.91531549971|178.19825496742|178.19825496742|177.90638796564|175.99988118009|174.88209131908|174.86121515379|172.70272820907|172.38572352002|172.38572352002|172.38572352002|172.38572352002|172.38572352002|172.38572352002|172.32968778157|171.94965732919|171.91739218353|171.47229629607|171.47229629607|171.47229629607|171.47229629607|170.14261295621||170.14261295621|170.14261295621|170.14261295621|170.14261295621|170.14261295621|170.14261295621|170.14261295621|170.14261295621|170.14261295621|170.14261295621||170.14261295621|170.14261295621|170.14261295621|170.14261295621|170.14261295621|170.14261295621|170.14261295621|170.14261295621|170.14261295621|170.14261295621|167.85623902551|167.52830253339|167.52830253339|167.52830253339|167.52830253339|167.52830253339||167.52830253339|167.52830253339|166.2536464706|166.2536464706|165.6634898732|164.41331858876|163.97886200456|163.97886200456|163.97886200456|163.97886200456|163.97886200456|160.64484660391|160.4190900938|160.4190900938|160.4190900938|160.09654555235|158.4806715108|157.93737891071|157.93737891071|157.93737891071|157.93737891071|155.5879443|155.5879443|155.4110483406|152.35338022952|151.275445947|151.275445947|150.2827169729|149.45524579427|149.078610541|148.27707028563|147.70713623749|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596||-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.0674834596|-157.43248318156|-159.6222104863|-161.59862182617|-161.59862182617|-161.59862182617|-161.59862182617|-161.59862182617|-161.59862182617|-161.59862182617|153.75262742428|153.75262742428|153.75262742428|150.85514646535|148.96404230335|148.60957310791||148.60957310791|146.74674450684|144.59138061524|141.1121391408|141.1121391408|141.1121391408|141.1121391408|141.1121391408|138.9386376399|137.06958442465|136.4734308006|136.20907320561|136.20907320561|136.20907320561|136.18119000927|136.15020528916|134.5413429062|-142.69234554185|-142.69234554185|-142.69234554185|-142.69234554185|-142.69234554185|-142.69234554185|-142.69234554185||-142.69234554185|-142.69234554185|-142.69234554185|-142.69234554185|-143.51204270139|-145.60310839299|-147.24511653718|-147.96485574308|-150.02872782353||-150.56802548969|-151.1785807036|-151.76076833958|-151.76076833958||-151.76076833958|-151.76076833958|-152.45695943031|140.2462651821|140.2462651821|140.2462651821
00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE||4.5126253369||4.2929170664313|4.1799077254934|3.8993420846377|-5.5601951007595|-5.5601951007595|-5.6854947545517|-5.8072163505012|-6.2213514825431|-6.6214149112622|5.0888358450013|5.0888358450013|5.0888358450013|5.0888358450013|4.8059288766735|4.7279766695094|4.6435854320606|4.4148583889106|4.4148583889106|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.3826373454429|4.161819258939|3.9987665782903|3.9987665782903|3.9987665782903|3.9987665782903|3.9190276266007|3.9190276266007|3.9190276266007|3.9190276266007|3.9190276266007|3.9190276266007|3.9190276266007|3.8770401743789|3.8770401743789|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422||3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.8153306499422|3.800402795785|3.800402795785|3.800402795785|3.800402795785|3.800402795785|3.800402795785|3.800402795785|3.800402795785|3.800402795785|3.800402795785|3.800402795785|3.800402795785|3.7243362659804|3.7086251364069|3.7086251364069|3.6952391796825|3.6952391796825|3.6952391796825|3.6952391796825|3.6952391796825|3.6952391796825|3.6952391796825|3.5824880526593|3.3891533399214|3.384614801472|3.0834608211181|-3.8225578905196|-3.8225578905196|-3.8225578905196|-3.8225578905196||-3.8225578905196|-3.8225578905196|-3.8225578905196|-3.8225578905196|-3.8225578905196|-3.8225578905196|-3.8225578905196|-3.8225578905196|-3.8225578905196|-3.8225578905196||-3.8225578905196|-3.8258975877862|-3.9604417366564|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583||3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|3.1439382764583|2.8438204761882|2.7228560841237|2.6488397357094|2.6488397357094|2.5215552247484|2.4372836789511|-3.1629489189192|-3.1629489189192|-3.1629489189192|-3.1629489189192|-3.1629489189192|-3.1629489189192|-3.1629489189192|-3.1629489189192|-3.1629489189192|-3.1629489189192|-3.1629489189192|-3.1976043919507|-3.3588849498889|-3.3588849498889|-3.3588849498889|-3.3588849498889|-3.3588849498889|-3.3808275123823|-3.3808275123823|-3.3808275123823|-3.3808275123823|-3.5714750709786|-3.5889612122553|-3.5889612122553|-3.5889612122553||-3.5889612122553|-3.5889612122553|-3.779401280723|-3.9072568971161|-3.9593514327645|-3.9593514327645|-3.9593514327645|-3.9593514327645|-3.9593514327645|-4.0828905507855|-4.1512672553386|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618||-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.326729285618|-4.4638659290697|-4.5779066408372|-4.7457294822507|-4.9313662715282|-4.948740052683|-5.0327669773972|-5.0355630568537|-5.0355630568537|-5.0355630568537|-5.0355630568537|-5.0355630568537|-5.0500699471404|-5.0906334663949|4.2080431867647||4.2080431867647|4.2080431867647|4.2080431867647|4.2080431867647|4.2080431867647|4.2080431867647|4.2080431867647|4.2080431867647|4.2080431867647||4.2080431867647|4.2080431867647|4.144203169363|4.144203169363||4.144203169363|4.144203169363|4.144203169363|4.144203169363|4.144203169363|4.144203169363
00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE||1.7495687337305||1.7495687337305|1.7017430300608|1.7008254919996|1.4472511846963|1.4472511846963|1.4472511846963|1.4472511846963|1.4472511846963|1.4472511846963|1.4472511846963|1.4472511846963|1.4472511846963|1.4472511846963|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.8351211390796|-1.9323568235837|-1.9692853833793|-2.0124765173886|-2.0124765173886|-2.0124765173886|-2.0359379778424|-2.0359379778424|-2.0359379778424|-2.0359379778424|-2.0359379778424|-2.0549310655637|-2.0771456064167|-2.0973839893807|-2.1865377442559|-2.2613768914056|-2.2613768914056|-2.2613768914056|-2.2679187698179|-2.2974460317536|-2.2974460317536|-2.3219698688844|-2.3219698688844|-2.3219698688844|-2.457744302734|-2.5591604338579|-2.5861503930547|-2.609611587575||-2.6840846041151|-2.6840846041151|-2.6840846041151|-2.6840846041151|-2.6840846041151|-2.6840846041151|-2.6840846041151|-2.6840846041151|-2.6840846041151|-2.6840846041151|-2.6840846041151|-2.6896496061162|-2.7629441291839|-2.7833211720818|-2.8097791076627|-2.9828102192312|-3.0936779403057|-3.125058971441|-3.2083987114564|-3.5876652529655|2.9443050120665|2.9443050120665|2.9443050120665|2.9443050120665|2.9443050120665|2.9443050120665|2.9443050120665|2.9443050120665|2.9443050120665|2.9443050120665|2.9443050120665|2.9443050120665|2.9443050120665|2.9443050120665|-3.3833685002734|-3.3833685002734|-3.3833685002734|-3.3833685002734|-3.4437426949|-3.4626760880711|-3.4626760880711||-3.4705346466753|-3.4705346466753|-3.4705346466753|-3.4705346466753|-3.4705346466753|-3.4705346466753|-3.4705346466753|-3.4705346466753|-3.4705346466753|-3.4705346466753||-3.4705346466753|-3.4705346466753|-3.6161497170896|-3.9512775005202|-4.2003082501999|-4.2417314436824|-4.2522016130984|-4.332446239955|-4.3510514217027|-4.3756126118377|-4.3875930257782|-4.3875930257782|-4.3875930257782|-4.3875930257782|-4.3875930257782|-4.4773477258665||-4.5814975039145|-4.6961084356993|-4.9223427365322|-4.9573252940729|-5.1540836255368|-5.3868704549269|-5.540133899207|-5.6562598212506|-5.6950110046892|-5.7127900221644|-5.8530499514274|-6.0156998431607|-6.2007773756897|-6.323085983585|-6.498706799956|-6.5980075798783|-6.6339342871754|-6.6339342871754|-7.0761938933365|-7.6624535117045|-7.6624535117045|-7.6624535117045|-7.6624535117045|-7.6740001951459|-7.6740001951459|-7.6740001951459|-7.6740001951459|-7.6740001951459|-7.6740001951459|-7.9247224899137|-7.9253885238906|-7.9253885238906|-7.9253885238906|-7.9253885238906|-7.9253885238906|-7.9253885238906|-8.0210353702111|-8.0210353702111|-8.04726151292|-8.3613772764083||-8.3613772764083|-8.3613772764083|-8.4237525876226|-8.5369472697777|-8.6727561258495|-8.6727561258495|-8.6727561258495|-8.6727561258495|-8.7647289195789|-8.8341435767029|-8.8512704744178|-9.0225225437833|-9.1089141091984|-9.1977222860695|-9.1977222860695|-9.1977222860695|-9.1977222860695|-9.5674688485862|-9.6840939507619|-9.6840939507619|-9.6840939507619|-9.6840939507619|-9.8278651201377|-9.8278651201377|-9.8278651201377|-9.8278651201377|-9.8278651201377|-9.9390661519038||-9.9390661519038|-9.9390661519038|-9.9390661519038|-9.9390661519038|-9.985769994365|-9.985769994365|-9.985769994365|-10.082244510239|-10.610734061922|-10.610734061922|-10.936919860458|-10.936919860458|-10.936919860458|-10.936919860458|-10.936919860458|-10.936919860458|-10.936919860458|-10.936919860458|-10.936919860458|-10.936919860458|-10.936919860458|-11.757688553703|10.227872720857|10.227872720857||10.227872720857|10.227872720857|10.227872720857|10.227872720857|10.227872720857|10.227872720857|10.227872720857|10.227872720857|10.227872720857||10.227872720857|10.180414322901|10.01351619196|9.8372398530118||9.7418564731209|9.7418564731209|9.7418564731209|9.7418564731209|9.7418564731209|9.7418564731209
00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE||6.2302340805592||6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.2302340805592|6.1411031433995|6.1411031433995|6.1411031433995|5.8240033199451|-5.1020205304479|-5.1020205304479|-5.1020205304479|-5.1020205304479|-5.1020205304479|-5.1020205304479|-5.1020205304479|-5.1020205304479|-5.1894673026773|-5.2577414156301|-5.2607916349256|-5.2607916349256|-5.2607916349256|-5.2607916349256|-5.2607916349256|-5.2607916349256|-5.2607916349256|-5.2607916349256|-5.2607916349256|-5.2607916349256|-5.2607916349256|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825|4.7659024862825||4.6822136395727|4.6822136395727|4.6429110758309|4.6429110758309|4.6429110758309|4.5754792152515|4.5563320331945|4.5563320331945|4.5081464905622|4.4871590585379|4.4871590585379|4.4871590585379|4.4736212327379|4.3626346405234|4.3457051709721|4.1018947711067|3.9757166825485|3.8110239729564|3.5656045791485|3.4586830951116|3.4586830951116|3.4586830951116|3.4586830951116|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376||-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0060723903376|-4.0509136255801|3.6714282044463|3.6714282044463|3.6714282044463||3.6714282044463|3.6714282044463|3.6714282044463|3.6714282044463|3.6714282044463|3.5582534879107|3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984||3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984|3.5559038269984|3.5087817894604|3.4852244632217|3.4852244632217|3.4567877060428|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.0103059576645|-4.1081176517953|-4.115686336993|-4.1205404112061|-4.1764894005679|-4.2677661044755|-4.2952956340223|-4.3177061634494|-4.3626290512563|-4.4251433293556|-4.5890481119393|-4.6022757562265|-4.6455873437704|-4.6455873437704|-4.7109303549463|-4.8699227125043|-4.9043585625616|-5.0842873881622|-5.2547636242226||-5.2765756903137|-5.2765756903137|-5.2765756903137|-5.9800840018022|4.7845875954643|4.7845875954643|4.6228858188365|4.6228858188365|4.6004286822979|4.4576984044914|4.4157760272429|4.3877480248372|4.3877480248372|4.2842514081553|4.2842514081553|4.2842514081553|4.2842514081553|4.2842514081553|4.2842514081553|4.1675014809056|4.0305571374279|3.9153414630207|3.7434346569151|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204||3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.6558719953204|3.615969004488|-3.9863526395415|-3.9863526395415|-3.9863526395415|-3.9863526395415|-3.9863526395415|-3.9863526395415|-3.9863526395415|-3.9863612862103|-3.9863612862103|-4.0242903598672||-4.0736300882152|-4.0736300882152|-4.079589015516|-4.0984322564165|3.6964029325408|3.6964029325408|3.6964029325408|3.6964029325408|3.6964029325408||3.6964029325408|3.6964029325408|3.6964029325408|3.6964029325408||3.6964029325408|3.6964029325408|3.6964029325408|3.6964029325408|3.4593367326439|3.4418973525586
00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE||-46.486836867001||-46.486836867001|-46.486836867001|-46.486836867001|-46.486836867001|-46.486836867001|-46.486836867001|-46.560374211897|-47.210971355029|-47.4849695625|-47.885957764486|-48.13781022904|-49.082345219428|-49.922048590773|-50.315691519167|-50.315691519167|-50.315691519167|-50.315691519167|-50.893129084271|-51.927365750915|-52.046238655124|-52.4046156189|-52.4046156189|-52.607352179637|-53.091499878688|-54.151376673374|-54.151376673374|-54.512995345497|-55.266661757787|52.346292099229|52.346292099229|52.346292099229|52.346292099229|52.346292099229|52.346292099229|52.346292099229|52.346292099229|52.346292099229|52.346292099229|52.346292099229|51.950719354189|51.950719354189|51.950719354189|51.950719354189|51.950719354189|50.880522301502|50.070829288836|50.070829288836|-53.349013293973|-53.349013293973|-53.349013293973|-53.349013293973|-53.349013293973|-53.349013293973|-53.349013293973|-53.349013293973|-53.383903464997|-53.878502909038|-54.011174998281|-54.011174998281|-54.234639098906|-54.689843953658|-54.689843953658||-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-54.689843953658|-55.427357063979|52.329823151197|52.329823151197|52.329823151197|52.329823151197|52.329823151197|52.329823151197|52.329823151197|52.329823151197|52.329823151197|52.329823151197|52.329823151197|52.135964966445|51.004317814143|-54.351702742477|-54.351702742477|-54.351702742477|-54.351702742477|-54.852726676618|-55.002777885698|-55.002777885698||-55.318813446744|-55.318813446744|-55.744623295157|-55.744623295157|-55.744623295157|-55.744623295157|-56.678471582564|-56.732373741714|-56.732373741714|-57.5051364142||-57.888996242778|-57.888996242778|-58.322772263704|-58.444317605898|-58.444317605898|-58.444317605898|-58.444317605898|-58.444317605898|-58.444317605898|-58.444317605898|-58.444317605898|-59.563129825509|56.759193659933|56.759193659933|56.759193659933|56.759193659933||56.759193659933|56.759193659933|56.759193659933|56.759193659933|56.759193659933|56.759193659933|56.759193659933|56.759193659933|56.759193659933|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.546436939286|-59.722709719391|-59.952109639109|-59.952109639109|57.251482400621|57.251482400621|57.251482400621|57.251482400621|57.251482400621|57.251482400621|57.251482400621|57.251482400621|56.938313600449|55.780164000091|55.338794951451||55.338794951451|54.919835350765|54.919835350765|54.919835350765|54.919835350765|54.919835350765|54.919835350765|54.919835350765|54.919835350765|54.919835350765|54.919835350765|54.919835350765|54.278707157521|54.082145251823|54.082145251823|54.082145251823|54.082145251823|54.082145251823|53.4177419353|53.4177419353|53.4177419353|53.4177419353|53.4177419353|53.342447831365|53.342447831365|52.787442713018|52.113857345484|52.113857345484||52.113857345484|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.263234953173|53.081816383427||53.081816383427|53.081816383427|53.081816383427|53.081816383427|53.081816383427|53.081816383427|53.081816383427|53.081816383427|53.081816383427||53.081816383427|53.081816383427|53.081816383427|52.767761544194||52.469179502026|52.06071647069|52.06071647069|51.748575458495|51.331194411349|50.600215605709
00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE||-7.6173306017705||-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.6173306017705|-7.8318937516428|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.3187169077279|6.1074514980524|6.1074514980524|-6.920901917707|-6.920901917707|-6.920901917707|-6.920901917707|-6.920901917707|-6.920901917707|-6.920901917707|-6.920901917707|-6.920901917707|-6.9803908128331|-7.048767489282|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.1815390264097|-7.3608213701848|-7.3803014533392|-7.6818100180199|-7.6818100180199|-7.6818100180199||-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.6818100180199|-7.9397284118691|-7.9397284118691|-8.5324761170324|-8.8099731889231|-8.9698405148001|-8.9698405148001|-8.9698405148001|-8.9698405148001|-8.9698405148001|-9.0637117625841|-9.0688228321512|-9.0688228321512|-9.0688228321512|-9.6900810083238|-10.437247459888|-10.437247459888|-10.437247459888|-10.437247459888|-10.437247459888|-10.437247459888|-10.769719327821|-11.52255482013|-11.52255482013||-11.616727662693|-11.76750270593|-12.293225942584|-12.750250695516|-13.481945168496|-13.828272169962|-14.060580273618|-14.881812223847|-15.064180039758|-15.57353311048||-16.820036681339|-17.245596708904|-19.613884888368|-20.762084548427|-21.769046200582|-21.769046200582|-21.769046200582|-21.961162873185|-22.400291782923|-23.132657428921|-23.472804347017|-23.472804347017|-23.472804347017|-23.472804347017|-23.472804347017|-23.472804347017||-23.472804347017|-24.448671967165|-25.344857063974|18.734916805092|18.734916805092|18.734916805092|18.734916805092|18.734916805092|18.734916805092|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-22.057804416492|-23.556227868215|-24.843919534833|-25.882568218275|-25.882568218275|-26.337186656577|-27.574330584479|-27.574330584479|-27.574330584479|-28.838145009094|-30.342383322245|-30.585982253294|-31.551091117043|-31.834546215422|-33.321718250256|-33.902902811202||-33.902902811202|-33.902902811202|-33.902902811202|-33.902902811202|-34.414336329734|-35.26461325903|-35.26461325903|-36.416237420719|-38.929151502893|-39.753274783732|-39.753274783732|-39.907191212615|-39.907191212615|-39.907191212615|-39.907191212615|-39.907191212615|-39.907191212615|-39.907191212615|-40.707990045504|-40.94817865661|-40.94817865661|-40.94817865661|-40.94817865661|-40.94817865661|-40.94817865661|-42.186866742275|-42.306332227499|-42.306332227499||-42.306332227499|-42.306332227499|-42.306332227499|-42.306332227499|-42.306332227499|-42.306332227499|-42.306332227499|-42.306332227499|-42.306332227499|-42.306332227499|-43.084813670881|-44.616460566794|-45.384955252845|-45.616615972739|-46.296237638506|-47.2490891512|-47.2490891512|-47.2490891512|-47.2490891512|-47.2490891512|-47.2490891512|-48.229172583932|-48.229172583932|-50.804633746008||42.199776060349|42.199776060349|42.199776060349|42.199776060349|42.199776060349|42.199776060349|42.199776060349|42.199776060349|42.199776060349||42.199776060349|42.199776060349|42.199776060349|40.933084469113||40.191003444166|40.191003444166|40.191003444166|40.191003444166|40.191003444166|40.191003444166
00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE||1686.7394469789||1684.526028056|1652.7805544481|1647.8155791611|1613.1224968534|1613.1224968534|1613.1224968534|1613.1224968534|1613.1224968534|1613.1224968534|1593.1677034808|1572.4340649889|1572.4340649889|1568.7942790241|1564.5963994365|1544.4226351161|1532.0989958863|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1612.2491755265|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411||-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1613.1736561411|-1615.765712259|-1615.765712259|-1615.765712259|-1626.4941155092|-1628.3811773344|-1629.382012902|-1657.5694308394|1562.6085321969|1562.6085321969|1562.0872457896|1546.6588365968|1546.6588365968|1546.6588365968|1546.6588365968|1546.6588365968|1546.6588365968|1546.6588365968|1546.6588365968|1541.8669758302|-1614.5479241666|-1614.5479241666|-1614.5479241666|-1614.5479241666|-1614.5479241666|-1614.5479241666|-1614.5479241666|-1614.5479241666||-1616.0405681672|-1616.0405681672|-1616.0405681672|-1616.0405681672|-1616.0405681672|-1616.0405681672|-1616.0405681672|-1616.0405681672|-1616.0405681672|-1616.0405681672||-1616.0405681672|-1616.0405681672|-1617.9200960864|-1626.7990420383|-1636.6330908715|-1642.5312134358|1579.449931369|1579.449931369|1579.449931369|1579.449931369|1579.449931369|1579.449931369|1579.449931369|1579.449931369|1579.449931369|1579.449931369||1579.449931369|1579.449931369|1579.449931369|1579.449931369|1579.449931369|1579.449931369|1567.1988305359|1555.5945461358|1553.7877825617|1553.7877825617|1551.6758103768|1528.3781180293|1514.71622625|1499.9141405491|1488.2649386092|1462.2904496374|1440.9083066718|-1500.2590348245|-1500.2590348245|-1500.2590348245|-1500.2590348245|-1500.2590348245|-1500.2590348245|-1500.2590348245|-1500.2590348245|-1500.2590348245|-1500.2590348245|-1500.2590348245|-1505.5634444556|-1518.4536250788|-1526.7834061205|-1543.2296363578|1459.5125199272|1459.5125199272|1459.5125199272|1459.5125199272|1459.5125199272|1459.5125199272|1459.5125199272|1459.5125199272||1459.5125199272|1459.5125199272|1459.5125199272|1459.5125199272|1459.5125199272|1454.3928104986|1449.1953129889|1445.7748621968|1444.457101931|1436.0375334591|1436.0375334591|1428.589467244|1427.9110060849|1423.1671989306|1423.1671989306|1416.745326557|1412.372298165|1412.372298165|1412.372298165|1412.372298165|1396.7289423082|1396.7289423082|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678||-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|1442.0233049668|1429.7981247678|1415.2385237763|1410.2154423128|1410.2154423128|1405.874329078|1395.6733335784|1394.0901012742|1377.0314954479|-1446.7553139383|-1446.7553139383|-1446.7553139383||-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383||-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383||-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383
00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE||268.34042338282||265.29436046713|259.60873086842|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-280.47516191363|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.39659504943|-284.57788854234|263.53957615304|260.24813527737|260.24813527737|258.76763057349|255.95442665504|255.95442665504|251.46251876882|251.46251876882|251.46251876882|251.46251876882|251.26610597938|251.26610597938|251.26610597938|251.26610597938|250.19010961685|247.02138428035|247.02138428035|247.02138428035|247.02138428035|247.02138428035|247.02138428035|246.7365458204|246.18450532508|243.75029165395||243.75029165395|243.75029165395|240.25865027251|239.40204797926|239.40204797926|237.24449355009|232.87442829215|230.87926977755|230.87926977755|229.15919196474|225.59410272558|222.65400808078|220.1866729607|220.1866729607|220.1866729607|218.34603133066|218.34603133066|218.34603133066|218.34603133066|218.34603133066|218.34603133066|218.34603133066|218.34603133066|218.34603133066|218.34603133066|218.34603133066|218.34603133066|218.34603133066|218.34603133066|218.34603133066|218.34603133066|218.34603133066|217.88287284488|214.0864351868|-225.2435391375|-225.2435391375|-225.2435391375|-225.2435391375|-225.2435391375|-225.2435391375|-225.2435391375||-227.39727326991|-230.71168858874|-232.21810375203|-232.21810375203|-232.21810375203|-232.21810375203|-232.21810375203|-232.21810375203|-232.21810375203|-232.21810375203||-232.21810375203|-232.21810375203|-232.21810375203|218.75196785509|218.75196785509|218.75196785509|218.75196785509|218.75196785509|218.75196785509|218.75196785509|218.75196785509|218.75196785509|218.75196785509|218.75196785509|218.75196785509|218.75196785509||218.75196785509|218.75196785509|218.75196785509|215.63040187159|214.40024947227|214.40024947227|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-228.05721763876|-229.64746119476|-229.83912517733|-232.43624890852|-234.27209629895|-234.27209629895|-236.11567014987|-238.1404632389|-240.37662080255|225.90888133262|225.90888133262|225.90888133262||225.90888133262|225.90888133262|225.90888133262|225.90888133262|225.90888133262|225.90888133262|225.90888133262|225.90888133262|225.90888133262|225.90888133262|223.4746014068|223.4746014068|221.75733316711|218.15981184963|216.06422897979|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143||215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|215.90711157143|213.10304380713|213.10304380713|212.23895292859|212.23895292859|212.23895292859|203.33189170207|200.69987580341|198.24986539463|196.8489158254|196.8489158254|196.31617876079|196.31617876079|196.31617876079|194.48312022394|194.48312022394|194.46401328186||-208.23732939014|-208.23732939014|-208.23732939014|-208.23732939014|-208.23732939014|-208.23732939014|-208.23732939014|-208.23732939014|-208.23732939014||-208.23732939014|-208.23732939014|-208.23732939014|-210.06286229303||-211.48866344001|-211.48866344001|-212.93781949447|-212.93781949447|-212.93781949447|-212.93781949447
00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE||-179.34993249979||-179.34993249979|-179.34993249979|-179.34993249979|-179.34993249979|-179.34993249979|-179.34993249979|-180.59659281931|-182.17900012557|-182.58277218678|-184.30958316435|-186.36584459532|-186.74371408079|-189.31031747565|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.87577681369|177.2919736949|176.77042969257|176.77042969257|175.50881839891|175.04034885985|173.40756241179|173.40756241179|173.40756241179|173.40756241179|173.40756241179|171.54562480026|169.08625483042|168.42306682276|167.57073325499|167.57073325499|167.57073325499|167.57073325499|167.57073325499|167.57073325499|167.57073325499|167.57073325499|167.57073325499|167.57073325499|167.57073325499|165.89382552421|165.02601827486|165.02601827486|165.02601827486|165.02601827486|165.02601827486|165.02601827486|165.02601827486|165.02601827486||-174.1525131996|-174.1525131996|-174.1525131996|-174.1525131996|-174.1525131996|-174.1525131996|-174.1525131996|-174.1525131996|-174.1525131996|-174.1525131996|-174.22380187084|-174.22380187084|-174.22380187084|-174.22380187084|-175.28839924125|162.98407193303|162.98407193303|162.98407193303|162.98407193303|162.98407193303|162.98407193303|162.98407193303|162.98407193303|161.75368564527|161.45438002256|161.45438002256|161.45438002256|161.45438002256|161.45438002256|161.45438002256|161.45438002256|161.45438002256|161.45438002256|160.20922087196|158.15646824392|-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525||-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525||-167.15085801525|-167.15085801525|-167.15085801525|-167.15085801525|-169.81375642097|-169.81375642097|-169.81375642097|-169.81375642097|-169.81375642097|-169.81375642097|-169.81375642097|-169.81375642097|-169.81375642097|-169.81375642097|-170.02389171693|-170.42667593362||-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-170.42667593362|-171.10241587297|-171.58490713587|-172.67880272294|-172.67880272294|-172.67880272294|-172.67880272294|-172.67880272294|-172.67880272294|-172.67880272294|-172.67880272294|-173.23839255864|-173.67866168083|-174.72545748964|-174.72545748964|-174.72545748964|-174.72545748964|-174.72545748964|-174.72545748964|-174.72545748964|-174.72545748964|-174.72545748964|-174.72545748964|-174.72545748964||-174.72545748964|-174.72545748964|-174.72545748964|-174.96523508777|167.58237746838|167.58237746838|167.58237746838|167.58237746838|167.58237746838|167.58237746838|167.58237746838|167.58237746838|167.58237746838|167.58237746838|167.58237746838|166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189||166.70078448189|166.70078448189|166.70078448189|166.70078448189|166.70078448189|164.45753499018|163.13952189421|163.13952189421|163.13952189421|163.13952189421|163.13952189421|163.13952189421|163.13952189421|163.13952189421|162.82391538593|162.12351512879|161.03461208224|161.03461208224|161.03461208224|160.95653295505|160.95653295505|160.95653295505|160.95653295505|160.95653295505||160.95653295505|160.95653295505|160.95653295505|160.95653295505|160.95653295505|159.29546712873|159.29546712873|159.29546712873|159.29546712873||159.29546712873|159.29546712873|159.29546712873|159.29546712873||159.29546712873|159.29546712873|159.29546712873|159.29546712873|159.29546712873|159.29546712873
00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE||134.48163189289||134.48163189289|134.48163189289|134.48163189289|130.67792134149|128.90182408713|128.90182408713|128.90182408713|128.90182408713|128.90182408713|128.90182408713|128.90182408713|128.90182408713|128.90182408713|128.90182408713|128.42425102021|127.85472132128|-141.33796504767|-141.33796504767|-141.33796504767|-141.33796504767|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-141.9355664541|-144.08617372532|132.94729037435|132.94729037435|132.94729037435|132.94729037435|132.94729037435|132.94729037435|132.94729037435|132.94729037435|132.94729037435|131.46502670839|131.46502670839|131.46502670839|129.06475474652|126.76139097541|-139.05818986379|-139.05818986379|-139.05818986379|-139.196329429|-140.23146642827|-141.62880594624|-142.44265537673|133.27758749384|133.27758749384|133.27758749384||133.27758749384|133.27758749384|133.27758749384|133.27758749384|133.27758749384|131.98843509244|130.17592483743|130.17592483743|130.06707227063|130.06707227063|128.84535638306|128.26737777257|128.26737777257|128.26737777257|128.26737777257|128.26737777257|128.26737777257|128.26737777257|128.26737777257|128.26737777257|128.26737777257|128.26737777257|124.09128199484|124.09128199484|124.09128199484|124.09128199484|124.09128199484|124.09128199484|124.09128199484|124.09128199484|124.09128199484|124.09128199484|124.09128199484|121.80587483409|-127.56276601179|-127.56276601179|-127.56276601179|-127.56276601179|-127.56276601179|-128.0897391993|-128.92804291052||-129.38918945282|-129.38918945282|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943||-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-131.53080959943|-133.46423531271||-135.69526545976|-137.52640308245|-139.61656277825|-142.18283688414|-142.57005928019|-142.57005928019|-144.5006180655|-146.98179551088|-147.2743509203|-147.2743509203|-147.2743509203|-147.2743509203|-147.2743509203|-147.4302123145|-147.4302123145|-147.4302123145|-147.4302123145|-148.02468862309|-148.98075855854|-150.61501130663|-151.12890931857|-151.43572660831|-151.56401448544|-151.56401448544|-151.56401448544|-151.56401448544|-151.59223180674|-152.20257999159|-152.20257999159|-155.40564019655|-155.53182535674|-158.09314060769|-158.78903813452|-160.82646966975|-160.82646966975|-161.34691562698|-164.11135115503|151.68064614973|151.68064614973|151.68064614973||151.68064614973|150.05072319995|148.04241108894|148.04241108894|148.04241108894|148.04241108894|148.04241108894|148.04241108894|148.04241108894|148.04241108894|148.04241108894|148.04241108894|145.90261644329|145.90261644329|145.90261644329|145.47124517191|144.43020139229|144.43020139229|144.43020139229|143.11216072312|143.11216072312|143.11216072312|143.11216072312|142.75739992184|141.04711509328|139.74761937041|138.70402328592|137.22119421246||137.22119421246|137.22119421246|137.22119421246|137.22119421246|137.22119421246|135.46966610223|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-145.61530974148|-146.71707728455||-146.71707728455|-146.71707728455|-146.71707728455|-146.71707728455|-147.27893196818|-147.95992593497|-148.08157867557|-151.38703477787|140.66483389324||140.66483389324|140.66483389324|140.66483389324|138.80703318324||138.15559686783|136.23899750316|135.80694648517|135.43327153273|134.64024952394|134.64024952394
00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE||-39.578864880835||-39.578864880835|-39.578864880835|-39.578864880835|-39.578864880835|-39.578864880835|-39.578864880835|-39.578864880835|-40.414015898479|37.872166625219|37.872166625219|37.872166625219|37.872166625219|37.872166625219|37.733520710421|37.635576897145|37.156750870281|34.988646260669|34.988646260669|34.822940976277|34.760488464717|33.357259512951|33.357259512951|33.357259512951|33.357259512951|33.357259512951|33.357259512951|33.357259512951|33.357259512951|33.261401018622|32.926556729743|32.658394865934|32.524881844988|32.499312194708|32.315347654426|31.829038670132|31.829038670132|31.829038670132|31.829038670132|31.829038670132|31.829038670132|31.829038670132|31.829038670132|31.829038670132|31.829038670132|31.714616072192|31.714616072192|31.714616072192|31.714616072192|31.714616072192|31.714616072192|-33.983683784355|-33.983683784355|-33.983683784355|-33.983683784355|-33.983683784355|-33.983683784355|-34.419371401325|-34.792356900656|-35.316506734914|-35.718898949166|-35.927665694047|-36.637960627663||-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-36.835733921367|-37.035260446688|-37.201506249621|-37.201506249621|-37.201506249621|-37.201506249621|-38.280502292494|-38.280502292494|-41.454923416532|-41.454923416532|-41.454923416532|-41.454923416532|-41.454923416532|-41.666025772533|38.854804454152|38.854804454152|38.854804454152|38.854804454152|38.854804454152|38.807007085288|37.841118135943|-40.162573921224|-40.162573921224|-40.162573921224|-40.162573921224|-40.162573921224|-40.162573921224||-40.280339149217|-40.280339149217|-40.374822302638|-40.472669792623|-40.472669792623|-40.472669792623|-40.472669792623|-40.472669792623|-40.472669792623|-40.472669792623||-40.472669792623|-40.472669792623|-40.472669792623|-40.74710760976|-40.74710760976|-40.74710760976|-40.98734252613|-41.377707553169|-41.377707553169|-41.377707553169|-41.377707553169|-41.377707553169|-41.377707553169|-41.377707553169|-41.377707553169|-42.379674567404||-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.540466592276|-42.759944794443|-42.759944794443|-42.759944794443|-42.759944794443|-42.759944794443|-42.759944794443|-42.759944794443|-42.759944794443|-42.789671021332|-42.822689565938|-43.237988296395|-43.417210701711|-44.243391730175|-44.243391730175|-44.737377301174|-44.95708607669|-45.487320677388|-45.795354807761|-45.915394637746|-46.273773879655|42.959940051336|42.959940051336|42.959940051336||42.718176840961|42.329299377008|42.329299377008|42.329299377008|42.329299377008|42.148664923292|41.236294503324|41.06016233936|41.06016233936|41.06016233936|41.06016233936|41.06016233936|41.06016233936|41.06016233936|41.06016233936|41.05572593903|41.05572593903|41.05572593903|41.033029219569|40.669477936362|40.18275377125|40.081672831456|40.081672831456|39.864636072494|39.724597543454|39.523996558427|38.256107558409|37.667340426091||37.145101711092|35.211780094369|35.015686378208|35.015686378208|35.015686378208|34.68965335392|34.464881161396|34.464881161396|34.387088382182|33.860853284541|33.860853284541|33.860853284541|33.860853284541|33.860853284541|33.860853284541|33.860853284541|33.860853284541|33.860853284541|33.860853284541|33.860853284541|33.351817445236|33.351817445236|33.351817445236|33.351817445236||33.351817445236|33.304097488196|33.304097488196|33.304097488196|33.304097488196|33.304097488196|33.304097488196|33.304097488196|33.304097488196||33.304097488196|33.304097488196|33.304097488196|33.304097488196||33.304097488196|33.304097488196|33.304097488196|33.304097488196|33.239287821196|33.239287821196
00699|101911|/equities/sabre-corpo|R1000GROWTH||-3.9437046379293||-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-3.9437046379293|-4.0268939568427|-4.1210619886007|3.6238963498712|3.5648102821686|3.5648102821686|3.4177892673654|3.3090379755412|3.2888422587088|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.229930662214|3.2102561119522|3.1119513647783|2.9368902993454|2.9309892866626|2.8594915299442|2.8594915299442|2.8594915299442|-3.2485082197632|-3.2485082197632|-3.2485082197632|-3.2485082197632|-3.2485082197632|-3.2485082197632|-3.2485082197632|-3.2485082197632|-3.2958980189921|-3.3309422452319|-3.3596580248264|-3.4279533603884||-3.4342890226963|-3.4342890226963|-3.4342890226963|-3.4342890226963|-3.4342890226963|-3.4342890226963|-3.4342890226963|-3.4677025624415|-3.4677025624415|-3.4987565079538|-3.4987565079538|-3.4987565079538|-3.4987565079538|-3.5086499721435|-3.5086499721435|-3.6171110239986|-3.6470676889423|-3.7717421044248|3.0083595221695|3.0083595221695|3.0083595221695|3.0083595221695|3.0083595221695|3.0083595221695|2.9656771228774|2.8957523555737|2.8854809954137|2.8854809954137|2.8854809954137|2.8854809954137|2.8854809954137|2.8854809954137|2.8854809954137|2.7866456723181|2.7234950303995|2.6361057096017|2.5356730149072|-3.0186399868552|-3.0186399868552|-3.0186399868552|-3.0186399868552||-3.0186399868552|-3.0186399868552|-3.0587047917641|-3.0587047917641|-3.0587047917641|-3.0587047917641|-3.1309704945799|-3.1309704945799|-3.1309704945799|-3.1309704945799||-3.1309704945799|-3.1309704945799|-3.1449671769932|2.7035307671909|2.7035307671909|2.7035307671909|2.7035307671909|2.7035307671909|2.7035307671909|2.7035307671909|2.7035307671909|2.7035307671909|2.6178119741418|2.5984731424953|2.5984731424953|2.5984731424953||2.5837259522469|2.5837259522469|2.5837259522469|2.5837259522469|2.5837259522469|2.5837259522469|2.5837259522469|2.524140025884|2.4796000870401|2.4349888588542|2.4349888588542|2.4349888588542|2.4349888588542|2.4349888588542|2.4349888588542|2.4349888588542|2.4349888588542|2.4316542706615|2.4179492351884|2.3999436428673|2.3129929889713|2.2372144316605|2.2224604393565|2.2174560522066|2.1933909481587|2.1933909481587|2.1933909481587|2.1933909481587|2.1933909481587|2.1933909481587|2.1933909481587|2.1933909481587|2.1933909481587|2.1933909481587|2.1679342925352|2.1442708497923|2.1442708497923|2.0786232954574|1.9567446054147|-2.4546440774627||-2.4546440774627|-2.4546440774627|-2.4546440774627|-2.4546440774627|-2.4546440774627|-2.4546440774627|-2.4546440774627|-2.4546440774627|-2.4546440774627|-2.4546440774627|-2.4546440774627|-2.5507155915573|-2.6407951006707|-2.7636612929036|-2.8815680385883|-2.9221827764638|-2.9221827764638|-3.0216170087429|-3.0216170087429|-3.3212411155273|-3.3824581763834|-3.3824581763834|-3.514454613214|-3.514454613214|-3.669393947925|-3.8305481755756|-3.8305481755756|-3.9022757040154||-4.1636396896719|-4.3632107456392|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9735667228129|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424||3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424|3.9063558986424||3.9063558986424|3.9063558986424|3.9063558986424|3.8323398619492||3.7473221917504|3.704017993095|3.704017993095|3.704017993095|3.704017993095|3.704017993095
00700|1161537|/equities/shift4-payments-inc|R1000GROWTH||103.86200987295||101.83787924929|101.20925190365|99.567837740707|97.398987056732|94.127642649014|94.127642649014|94.127642649014|94.127642649014|94.127642649014|94.127642649014|94.127642649014|94.127642649014|94.127642649014|91.316270847673|89.596413527987|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.543867065268|87.184773898826|87.184773898826|87.184773898826|87.184773898826|86.426693254827|85.745213727287|85.155239136276|83.798597774458|83.798597774458|83.214828130881|81.070919908064|80.736617410812|80.736617410812|80.736617410812|79.07527686504|79.07527686504|79.07527686504|79.07527686504|78.606884759306|78.365429341395|77.363257977255|75.156951053151|74.842163835641|74.522346428888|74.522346428888|74.522346428888|74.522346428888|74.522346428888|74.522346428888|74.522346428888|74.522346428888|74.522346428888|74.522346428888||74.522346428888|73.403999677253|73.319022218648|73.319022218648|73.319022218648|72.417367778514|72.417367778514|72.417367778514|72.417367778514|72.417367778514|72.417367778514|72.417367778514|68.839857987005|65.898223165492|62.934601734987|61.301778315296|60.411974057875|-68.738981778454|-68.738981778454|-68.738981778454|-70.377201882812|-73.846559754342|-73.846559754342|-73.846559754342|-73.846559754342|-73.846559754342|-73.846559754342|-73.846559754342|-73.846559754342|-73.846559754342|-73.846559754342|-74.07162076849|-74.07162076849|-74.07162076849|-74.07162076849|-74.07162076849|-74.07162076849|-74.07162076849|67.770534292037|67.770534292037|66.748689023303||66.748689023303|66.748689023303|66.38078955815|66.38078955815|66.126472972067|66.126472972067|66.126472972067|66.126472972067|66.126472972067|66.126472972067||66.126472972067|66.126472972067|66.126472972067|66.126472972067|66.126472972067|65.386639195716|64.654431309273|64.654431309273|63.489004116944|63.489004116944|62.653807725831|61.267025448986|61.267025448986|61.267025448986|61.267025448986|61.267025448986||61.267025448986|61.267025448986|61.267025448986|61.267025448986|61.267025448986|61.267025448986|61.267025448986|61.155580390502|58.418979924044|57.861100401173|-65.697173237296|-65.697173237296|-65.697173237296|-65.961195718116|-65.961195718116|-65.961195718116|-65.961195718116|-65.961195718116|-66.411085087796|-66.569089728646|-66.569089728646|-66.569089728646|-69.10272580391|-69.157760611358|-69.157760611358|-69.830795278353|-70.745706181199|-70.745706181199|-70.745706181199|-72.559671406912|-74.337921995771|-76.055840757531|-76.055840757531|-76.055840757531|-76.055840757531|-76.055840757531|-76.055840757531|-76.055840757531|-76.055840757531|-76.055840757531||-77.625987241712|-77.903294031318|-79.590878425369|-79.989867460208|-82.453188643938|-83.428454146569|-83.428454146569|-84.171506601114|72.297269728812|72.297269728812|72.297269728812|72.297269728812|72.297269728812|72.297269728812|72.297269728812|72.297269728812|72.297269728812|72.297269728812|72.297269728812|72.297269728812|72.297269728812|70.654250457101|70.654250457101|70.654250457101|70.654250457101|70.654250457101|70.654250457101|70.654250457101||70.654250457101|70.654250457101|70.654250457101|70.654250457101|70.654250457101|69.949723696502|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891|68.604387162891||68.604387162891|67.098677937611|67.098677937611|67.098677937611|67.098677937611|67.098677937611|67.098677937611|67.098677937611|67.098677937611||67.098677937611|66.543839048925|66.461765898138|66.10529437426||65.326994952927|65.142708601493|65.142708601493|64.848013999217|63.801944231715|63.137839275778
00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE||153.91131433265||153.33368761028|151.80578398956|151.80578398956|144.66309457635|143.81834073476|143.81834073476|143.81834073476|143.81834073476|143.81834073476|143.81834073476|143.81834073476|143.81834073476|143.81834073476|140.29377286094|-156.74897169975|-156.74897169975|-156.74897169975|-156.74897169975|-156.74897169975|-156.74897169975|-156.74897169975|-156.74897169975|-158.94112948623|-158.94112948623|-158.94112948623|-158.94112948623|-160.35264777306|148.35148235452|148.35148235452|147.48343333654|147.48343333654|145.43130471366|142.36300736247|142.36300736247|142.36300736247|142.36300736247|142.36300736247|142.36300736247|142.36300736247|142.36300736247|142.36300736247|142.36300736247|141.82218764518|141.82218764518|140.96056418325|140.96056418325|140.96056418325|139.40183421975|139.40183421975|139.40183421975|137.77949282202|137.5261161225|136.30820458653|135.70647592812|133.06057642078|133.06057642078|133.06057642078|133.06057642078|133.06057642078|133.06057642078|133.06057642078|133.06057642078||133.06057642078|133.06057642078|133.06057642078|133.06057642078|133.06057642078|131.81702908515|-142.42147884159|-142.42147884159|-142.42147884159|-142.42147884159|-142.42147884159|-142.42147884159|-142.87929089631|-143.09133460302|-143.09133460302|-143.19158218843|-143.19158218843|-143.87001338065|-143.87001338065|-143.87001338065|130.32935644258|130.32935644258|130.32935644258|130.03484011876|127.57704810288|124.78782780067|122.44361726226|122.44361726226|122.44361726226|122.44361726226|122.44361726226|122.44361726226|119.61553193663|118.63676708644|115.35029505033|114.51254969989|109.84338687697|-118.8507360478|-118.8507360478|-118.8507360478|-119.35193189203||-119.4658401108|-119.4658401108|-122.97646666635|-124.15050115706|-124.16416369678|-124.79906899401|-125.47741145258|-125.47741145258|-125.47741145258|-126.62156612746||-126.63226709602|-126.63226709602|-126.63226709602|-126.63226709602|-126.63226709602|-126.63226709602|-126.63226709602|-126.63226709602|-128.58105952583|-128.58105952583|-128.58105952583|-129.43756854443|-129.43756854443|-129.43756854443|-129.43756854443|-131.12648160702||-131.12648160702|-131.12648160702|-134.18581642316|123.87146493342|123.87146493342|123.87146493342|123.87146493342|123.87146493342|117.80260911874|117.80260911874|117.11508290957|116.78213450871|116.78213450871|116.78213450871|114.95803304908|114.95803304908|-123.2274020076|-123.2274020076|-123.2274020076|-123.2274020076|-123.2274020076|-123.2274020076|-123.2274020076|-123.2274020076|-123.2274020076|-123.2274020076|-124.70006449137|-124.70006449137|-125.30562636492|-129.48902985384|-129.64225320607|-129.79944867005|-129.79944867005|120.78218815612|120.78218815612|120.78218815612|120.78218815612|120.78218815612|120.78218815612|120.78218815612||120.74576200697|118.95529020332|118.01754419564|117.60227078596|117.18854519368|117.18854519368|114.64264674196|114.64264674196|114.64264674196|114.64264674196|114.64264674196|114.64264674196|112.64751296978|112.64751296978|112.64751296978|112.33112648837|110.11373805695|110.11373805695|110.11373805695|107.40485360548|105.83692526735|103.73731922708|103.73731922708|103.5528526792|102.25317133898|100.17713439723|100.08514963543|95.861851807443||95.861851807443|95.861851807443|95.861851807443|95.861851807443|95.861851807443|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|-105.25834039278|97.734784139101|97.734784139101|97.734784139101|97.734784139101|97.734784139101||97.734784139101|97.734784139101|97.734784139101|97.734784139101|97.734784139101|97.734784139101|97.734784139101|97.734784139101|97.734784139101||97.734784139101|97.734784139101|97.387922725086|97.037282794719||96.543921766428|96.543921766428|96.543921766428|96.543921766428|96.543921766428|96.543921766428
00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE||-206.04332806163||-206.04332806163|-206.04332806163|-206.04332806163|-206.04332806163|-206.04332806163|-206.29981736665|-208.91645526362|-209.14818727765|-209.14818727765|-211.02834661574|-214.88483638863|-218.02981800614|-218.42369593049|-218.88248844572|-222.41773754168|-227.0619311444|-228.04780212039|-228.04780212039|-228.04780212039|-228.04780212039|-246.53205478104|-246.53205478104|-246.53205478104|-246.53205478104|-247.04974377649|-247.04974377649|-247.04974377649|-247.04974377649|-247.04974377649|-247.04974377649|-247.43542432633|-247.43542432633|-247.43542432633|-247.43542432633|-247.43542432633|-247.43542432633|-247.47492164866|-248.58935233505|234.16354467627|234.16354467627|234.16354467627|234.16354467627|234.16354467627|234.16354467627|233.9351009098|233.9351009098|233.9351009098|233.9351009098|233.9351009098|233.9351009098|233.9351009098|233.9351009098|233.9351009098|233.1312994635|233.1312994635|233.1312994635|233.1312994635|233.1312994635|232.98150044801|232.98150044801|232.98150044801|232.46332996556||230.51369887666|229.39883423272|229.39883423272|229.39883423272|229.39883423272|226.79037136969|225.96708302958|222.87881136452|222.1707862275|222.09226305145|220.98765820549|219.24683919534|217.56477393288|217.56477393288|217.56477393288|217.56477393288|217.56477393288|217.56477393288|217.56477393288|217.56477393288|217.56477393288|215.63730292328|215.63730292328|215.63730292328|215.63730292328|215.63730292328|215.63730292328|215.63730292328|215.63730292328|215.63730292328|215.63730292328|215.63730292328|215.63730292328|209.23972707387|209.23972707387|209.23972707387|209.23972707387|203.57996882991|199.69830470169|198.65984374225|198.65984374225||-212.8168707874|-212.8168707874|-212.8168707874|-212.8168707874|-212.8168707874|-212.8168707874|-212.8168707874|-216.25957902566|-216.74310834241|-216.74310834241||-216.74310834241|202.81655994005|202.81655994005|202.81655994005|202.81655994005|202.81655994005|202.81655994005|202.81655994005|202.81655994005|201.69071146599|201.69071146599|201.69071146599|201.69071146599|201.69071146599|201.69071146599|201.69071146599||201.69071146599|201.69071146599|201.69071146599|201.69071146599|201.69071146599|201.69071146599|201.69071146599|201.69071146599|-215.41715190579|-215.41715190579|-215.41715190579|-215.41715190579|-215.41715190579|-218.81599879451|-219.44027111473|-220.10001895099|-220.47330561659|-220.47330561659|-220.47330561659|-221.05130008441|-221.05130008441|-221.82311507046|-222.04074109778|-222.04074109778|-222.04074109778|-222.08806455119|-223.80479937111|-224.99866539146|-227.22669618555|-229.2798567517|-229.2798567517|-229.2798567517|-229.2798567517|-229.2798567517|-229.2798567517|-229.2798567517|-229.2798567517|-231.28787818591|-231.28787818591|-231.28787818591||-231.28787818591|-231.28787818591|-231.28787818591|-231.28787818591|-231.28787818591|-231.28787818591|-231.28787818591|-231.28787818591|-231.28787818591|-231.28787818591|-234.70847210002|-238.72567033503|-238.72567033503|-238.72567033503|-238.72567033503|-238.72567033503|-238.72567033503|-238.72567033503|-238.72567033503|-238.72567033503|-240.67241721389|-243.63934723798|-245.79483304491|-251.89760129176|-256.01166562255|-256.01166562255|238.34934657643|238.34934657643||238.34934657643|238.32760327204|237.93180052908|237.93180052908|237.93180052908|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884||236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884||236.64731225884|236.64731225884|236.64731225884|236.64731225884||236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884|236.64731225884
00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE||114.17679259785||114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|114.17679259785|111.89365818775|111.00295567817|109.7043949267|101.38693973713|101.38693973713|101.06941702292|100.94717219059|100.14185802345|95.479257506354|95.479257506354|95.479257506354|95.479257506354|95.479257506354|95.479257506354|95.479257506354|95.479257506354|94.50861943455|93.968884372846|93.968884372846|93.968884372846|93.506593431539|93.506593431539|93.506593431539|93.506593431539|93.506593431539|92.277883438608|91.055687450505|91.055687450505|90.645283572273|90.645283572273|90.645283572273|89.682255286195|87.39528499071|86.812537250963|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978|86.07461015978||86.07461015978|85.730955783952|84.968287459599|84.942156746048|84.942156746048|83.81575367413|-88.969498985702|-88.969498985702|-88.969498985702|-88.969498985702|-88.969498985702|-88.969498985702|-88.969498985702|-88.969498985702|-88.969498985702|-88.969498985702|-88.969498985702|-88.969498985702|-88.969498985702|-88.969498985702|82.92683120692|82.92683120692|82.92683120692|82.022861226005|81.340968802685|79.835672699869|79.232637837904|79.232637837904|79.232637837904|79.232637837904|79.232637837904|79.223486215292|78.477760189572|76.609733866098|74.281476231022|74.022397804705|72.27211146934|-77.008064150962|-77.008064150962|-77.008064150962|-77.008064150962||-77.008064150962|-77.008064150962|-77.008064150962|-77.008064150962|-77.008064150962|-77.008064150962|-77.008064150962|-77.008064150962|-77.008064150962|-77.008064150962||-77.008064150962|-77.008064150962|-77.008064150962|-77.465463707848|-77.465463707848|-77.465463707848|-77.677739962387|-77.764712290022|-78.190768094347|-78.190768094347|-78.190768094347|-78.364758119405|-78.364758119405|-78.364758119405|-78.364758119405|-79.013117328184||-79.013117328184|-79.013117328184|-79.073462290783|-79.40187114488|-79.40187114488|-79.40187114488|-80.004948794745|-80.004948794745|-80.004948794745|-80.65755988566|-80.65755988566|-80.65755988566|-80.65755988566|-80.65755988566|-80.65755988566|-80.65755988566|-80.65755988566|-80.960902229591|-81.712670025609|-81.743161995938|-81.743161995938|-83.111044921887|-83.111044921887|-83.111044921887|-83.111044921887|-83.111044921887|78.664773904257|78.664773904257|78.664773904257|78.664773904257|78.664773904257|78.664773904257|78.664773904257|78.664773904257|78.664773904257|78.245537936164|78.245537936164|77.990951524258|77.577201967476|77.577201967476||77.264666801291|76.642402284231|76.0090603485|74.988953552234|74.786061774347|73.657289622728|72.903100462428|72.49261376115|71.87235023415|71.644133615314|71.644133615314|71.644133615314|71.644133615314|71.644133615314|71.644133615314|71.644133615314|71.644133615314|71.543132510964|71.543132510964|71.059867557755|70.813167106064|70.813167106064|70.102966214719|69.670791521671|68.350047525435|67.278944051563|66.427645477656|66.427645477656||66.427645477656|65.941274414463|65.895858934636|59.306865148479|59.306865148479|58.653184498609|58.464369232192|58.394807849476|58.105648348946|58.105648348946|58.105648348946|58.039248976876|58.039248976876|58.039248976876|57.392548386443|56.787742844543|56.038917796833|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694||-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.170179198993|55.846947243903||55.846947243903|55.846947243903|55.846947243903|55.846947243903||55.846947243903|55.846947243903|55.846947243903|55.846947243903|55.846947243903|55.846947243903
00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE||19.831911841569||19.831911841569|19.831911841569|19.831911841569|19.090458648666|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|18.543237453011|-19.775013334986|-19.875014922615|-20.235635012751|-20.235635012751|-20.333590445921|-20.333590445921|-20.333590445921|-20.333590445921|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|18.540260719783|17.646400371665|17.267931415557|17.267931415557|17.190298245275|17.190298245275|17.190298245275|-18.802628572205|-18.802628572205|-18.802628572205|-18.802628572205|-18.802628572205|-18.802628572205|-18.997086268243|-19.384262435499|-20.20084801522|-20.550942853723|-20.694380393331|-20.77275820336||-20.77275820336|-20.77275820336|-20.77275820336|-20.77275820336|-20.77275820336|-20.77275820336|-20.77275820336|-20.77275820336|-20.77275820336|-21.174583017399|-21.182100173118|-21.182100173118|-21.182100173118|-21.182100173118|-21.182100173118|-21.727345420846|-21.727345420846|-22.438717473358|-22.747464512023|-23.096071506245|-23.667302105938|22.846827892316|22.846827892316|22.846827892316|22.846827892316|22.846827892316|22.846827892316|22.846827892316|22.846827892316|22.846827892316|22.846827892316|22.846827892316|22.846827892316|22.846827892316|22.2957419332|-24.723040832331|-24.723040832331|-24.723040832331|-24.723040832331|-24.723040832331|-24.796712413154||-25.341282285685|-25.341282285685|-25.436980686182|-25.555897736346|-25.555897736346|-25.555897736346|-25.555897736346|-25.555897736346|-25.555897736346|-26.240815738307||-26.240815738307|-26.240815738307|-26.240815738307|-26.240815738307|-26.240815738307|-26.240815738307|-26.382235763162|-26.382235763162|-26.382235763162|-26.382235763162|-26.382235763162|-27.495817128916|-27.598408849261|-28.049897360826|-28.233775218355|-29.047561733841||-29.218401265276|26.659516671373|26.659516671373|26.659516671373|26.659516671373|26.659516671373|26.458907183755|26.267397095483|26.105440539034|25.874377906226|25.735975358114|24.78052891319|24.754857797878|24.754857797878|24.754857797878|24.754857797878|24.754857797878|24.754857797878|24.754857797878|24.754857797878|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031|24.510628822031||24.510628822031|24.510628822031|24.496809458934|24.445343309203|24.126492824332|23.828494245646|23.828494245646|23.828494245646|23.470549988346|22.78894342272|22.156047861759|21.886759273414|21.265465092002|21.214683240584|20.369008481427|19.693120466254|-24.624780985408|-24.624780985408|-24.624780985408|-24.624780985408|-24.624780985408|-31.561808288939|-31.561808288939|-31.561808288939|-31.561808288939|-31.561808288939|-31.561808288939|-31.561808288939||-31.561808288939|-31.561808288939|-31.677565350408|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.026863588778|-31.622789313794|-31.622789313794|-31.622789313794|-31.622789313794|29.356154388083||29.356154388083|29.356154388083|29.356154388083|29.356154388083|29.356154388083|29.356154388083|29.356154388083|29.356154388083|29.356154388083||29.356154388083|29.356154388083|29.337951388506|29.032495514715||28.756293738511|27.972290727374|27.972290727374|27.972290727374|27.907844879332|27.907844879332
00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE||-322.63351922575||-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575|-322.63351922575|-329.29000881583|-338.44640465214|298.21292898386|298.21292898386|298.21292898386|298.21292898386|298.21292898386|298.21292898386|298.21292898386|298.21292898386|297.80713253252|296.10812753301|296.10812753301|296.10812753301|296.10812753301|296.10812753301|296.10812753301|294.25124860981|-311.74804468973|-315.00894091773|-320.42660610597|-323.0528896376|-328.74543381228|-346.1983554726|-346.1983554726|-346.1983554726|-346.1983554726|-346.1983554726|-346.1983554726|-346.1983554726|-349.47606106657|-352.19190447882|-352.19190447882|-359.43577833259|333.72152882866|333.72152882866|333.72152882866|333.72152882866|333.72152882866|333.72152882866|333.72152882866|333.72152882866|333.72152882866|333.72152882866|333.72152882866|333.72152882866|325.13278729443|-354.97280600224|-354.97280600224|-354.97280600224|-354.97280600224|-359.77867320019|-360.39130192816|-365.62729438995|332.61189301735||328.28862509617|328.28862509617|327.39541175508|325.40769288433|325.07021519754|323.25604168898|323.25604168898|323.25604168898|322.17921698895|321.50245097839|321.12550061238|315.68116426959|315.68116426959|315.68116426959|315.68116426959|315.68116426959|315.68116426959|315.68116426959|315.68116426959|315.68116426959|314.00931433057|310.66182330037|310.66182330037|305.43009527949|302.5102239797|302.5102239797|302.5102239797|274.35554224829|274.35554224829|274.35554224829|274.35554224829|274.35554224829|274.35554224829|273.92342504983|-304.45548739839|-304.45548739839|-304.45548739839|-304.45548739839|-308.48414649355|-311.52037952102|-311.52037952102||-311.52037952102|-311.52037952102|-316.71209703725|-320.11789282213|-320.11789282213|-321.47210394951|-326.03231127986|-326.03231127986|-326.03231127986|-328.29139025102||-328.29139025102|-328.29139025102|-328.82933301274|-330.41017993527|-330.41017993527|-330.41017993527|-330.41017993527|-331.74947220577|-331.74947220577|-331.74947220577|-332.6596613647|-336.57613489661|-336.57613489661|-336.57613489661|-336.57613489661|-348.41191909085||-357.38991003312|-360.53712707402|-362.62301861654|-362.62301861654|-364.94390441985|-365.5800209463|-365.5800209463|-365.5800209463|-365.5800209463|-365.5800209463|-365.5800209463|-365.5800209463|-365.5800209463|-365.5800209463|-365.5800209463|-365.5800209463|-367.39528830188|-370.46586124254|-372.37049496784|-375.64610728306|-375.75677637571|-385.87530850828|-387.27301323782|-387.27301323782|-387.44064022252|-387.44064022252|-387.44064022252|-387.44064022252|-387.44064022252|-387.44064022252|-399.49682104531|-400.78340766103|-403.28685454027|-403.28685454027|-403.28685454027|-403.28685454027|-405.95485601046|-410.39038668317|-415.3737569456|397.37163184342||397.37163184342|397.37163184342|393.39416626333|393.39416626333|393.39416626333|392.09796278607|391.27272863003|387.86275640696|381.30252251327|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.80172860176|380.60638233854|376.24734959816|375.29483660032|375.29483660032||373.66785704614|371.2512237443|366.65246750398|365.82497338767|357.73275173499|353.50917422324|341.79964094194|-377.55768770925|-377.55768770925|-377.55768770925|-380.47682475739|-380.47682475739|-381.3220246599|-381.43299523081|-381.43299523081|-382.49721400699|-386.72857356029|363.156844469|363.156844469|363.156844469|363.156844469|363.156844469|363.156844469|357.87649636367||357.78759399582|357.78759399582|356.71463616675|356.71463616675|356.71463616675|356.71463616675|356.71463616675|352.84405340956|351.40721434449||351.40721434449|351.40721434449|351.40721434449|351.40721434449||351.40721434449|351.40721434449|351.40721434449|351.40721434449|351.40721434449|351.40721434449
00706|1050735|/equities/switch|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE||-225.83755007184||-225.83755007184|-225.83755007184|-225.83755007184|-225.83755007184|-225.83755007184|-225.83755007184|-228.17478233352|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-232.38213231394|-234.49412321856|-236.72125005512|-238.22639539274|-238.71199835581|-238.71199835581|-238.71199835581|-238.71199835581|-238.71199835581|-238.71199835581|-239.48768859197|-239.48768859197|-240.72465192266|-245.40794268127|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|232.70588728743|229.60043977982|229.37528664616|229.37528664616|229.37528664616|229.37528664616||227.00532168312|225.85702026071|224.24891204505|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792|223.08595641792|222.00155055303|222.00155055303|218.43067342553|218.43067342553|218.43067342553|218.43067342553|216.60213747856|215.88955898241|215.88955898241|215.88955898241|215.88955898241|210.0423902945|-224.9602034275|-224.9602034275|-224.9602034275|-224.9602034275|-226.68439002601|-226.68439002601|-226.68439002601||-226.68439002601|-226.68439002601|-226.68439002601|-226.68439002601|-226.68439002601|-227.34020885459|-227.81223513276|-228.46702291938|-228.46702291938|-228.46702291938||-228.46702291938|-228.46702291938|-231.22808013992|220.84746494296|220.84746494296|220.84746494296|220.84746494296|220.84746494296|220.84746494296|220.84746494296|220.84746494296|220.84746494296|220.84746494296|220.84746494296|220.84746494296|220.84746494296||220.84746494296|220.84746494296|220.84746494296|220.84746494296|220.84746494296|220.84746494296|220.84746494296|220.84746494296|220.34718513492|217.82159890072|213.1959322706|207.62604467241|200.8275916705|200.8275916705|-212.00095713715|-212.00095713715|-212.00095713715|-212.00095713715|-212.00095713715|-212.00095713715|-212.00095713715|-212.00095713715|-212.00095713715|-212.00095713715|-212.00095713715|-212.00095713715|-212.21233456346|-212.21233456346|-212.26426032089|-216.87603014514|-216.87603014514|-221.13891875529|-222.75379909171|-224.97116474193|-225.64072931124|-226.30192966277|-228.44658512334|-229.69342554124|-231.32381076847|-234.08323192954||-234.08323192954|-234.08323192954|-234.08323192954|-237.77803951237|223.17848384277|223.17848384277|223.17848384277|223.17848384277|223.17848384277|223.17848384277|223.17848384277|223.17848384277|222.51887541232|222.23058249368|222.23058249368|222.23058249368|222.23058249368|222.23058249368|222.23058249368|222.23058249368|222.23058249368|222.23058249368|222.23058249368|222.23058249368|222.23058249368|219.00494392066|218.423660368|218.423660368||218.423660368|215.96910783347|214.33000442396|214.33000442396|214.33000442396|214.33000442396|214.33000442396|214.33000442396|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877||212.56267299877|212.01284069666|212.01284069666|212.01284069666|212.01284069666|212.01284069666|212.01284069666|212.01284069666|212.01284069666||212.01284069666|212.01284069666|211.16926876317|208.84669151582||208.4843737315|205.79375316819|205.49944310376|205.49944310376|201.70938454942|197.88819759506
00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE||48.662411637058||48.39918384989|48.39918384989|48.39918384989|46.007047869981|44.725294734005|44.725294734005|44.327159602129|44.327159602129|44.327159602129|44.327159602129|44.327159602129|44.133054035047|44.133054035047|43.090450358766|42.193833325061|41.918427320873|41.918427320873|-45.308280687616|-45.308280687616|-45.308280687616|-45.308280687616|-45.308280687616|-45.308280687616|-45.308280687616|-45.308280687616|-45.462534936585|-45.817260565932|-46.803658169599|-46.803658169599|-46.803658169599|-46.803658169599|-46.803658169599|-46.803658169599|-46.803658169599|-46.803658169599|-46.98427001205|-46.98427001205|-47.008632566828|43.603871369305|43.603871369305|43.603871369305|43.603871369305|43.603871369305|43.603871369305|42.989912854832|42.989912854832|42.989912854832|42.989912854832|42.730003210352|42.624824784913|42.044805180936|41.199227478668|40.638033286913|39.816980989094|39.304377044706|39.304377044706|39.304377044706|39.304377044706|39.304377044706|39.304377044706|39.304377044706|39.304377044706||39.304377044706|39.304377044706|39.304377044706|39.304377044706|39.304377044706|38.580819727611|-43.19391814573|-43.19391814573|-43.19391814573|-43.19391814573|-43.19391814573|-43.19391814573|-43.19391814573|-43.19391814573|-43.19391814573|-43.19391814573|-43.19391814573|-43.19391814573|40.940386742689|40.940386742689|40.940386742689|40.940386742689|40.940386742689|40.940386742689|40.789580100123|40.789580100123|40.789580100123|40.789580100123|40.789580100123|40.789580100123|40.789580100123|40.789580100123|40.789580100123|40.789580100123|-44.928176238256|-44.928176238256|-44.928176238256|-44.928176238256|-44.928176238256|-44.928176238256|-44.928176238256||-44.928176238256|-46.098530798176|-46.503922176603|-46.695644967648|-46.695644967648|-46.890159413652|-48.167400781133|-48.270128183884|-48.270128183884|-48.270128183884||-48.270128183884|-48.270128183884|-48.270128183884|-48.270128183884|-48.270128183884|-48.270128183884|-48.270128183884|-48.270128183884|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636||-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.463579165636|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.611245254903|-48.663097492223|-49.500873874415|-49.500873874415|-49.500873874415|-50.60874740149|-50.876384221464|47.711017767218|47.711017767218|47.711017767218|47.711017767218|47.711017767218|47.711017767218|47.711017767218|47.711017767218|47.711017767218||47.711017767218|47.101410936015|47.073708137629|47.073708137629|47.073708137629|47.073708137629|46.567475334434|46.567475334434|46.567475334434|46.567475334434|46.567475334434|46.567475334434|46.567475334434|46.567475334434|46.567475334434|46.567475334434|45.901389398404|45.901389398404|45.901389398404|45.069323105093|44.70295482767|44.70295482767|44.70295482767|43.796061580848|43.129234386231|42.469982863296|41.86644465914|41.86644465914||41.86644465914|41.86644465914|41.86644465914|41.86644465914|41.86644465914|41.86644465914|41.86644465914|40.064382844398|36.681609028746|36.681609028746|36.681609028746|36.634607878799|36.634607878799|36.634607878799|35.84511840727|-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007||-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007|-38.386032488007|-38.647663542583|36.389463358652||36.389463358652|36.389463358652|36.389463358652|36.120257622148||35.801838616691|35.611344289586|35.611344289586|35.553436649955|35.470723621537|35.470723621537
00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE||249.25224696023||249.25224696023|249.25224696023|249.25224696023|-263.3761915087|-263.3761915087|-263.3761915087|-263.39403850495|251.66820100386|251.66820100386|251.66820100386|251.66820100386|251.66820100386|251.66820100386|251.66820100386|251.66820100386|251.66820100386|-259.77655394166|-259.77655394166|-259.77655394166|-259.77655394166|-259.77655394166|-259.77655394166|-260.35795647935|-260.35795647935|-260.35795647935|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|249.96510297196|246.72011800758|246.24231076248|246.24231076248|246.24231076248|246.24231076248|246.24231076248|243.40145243547|242.73133827737|241.78265885004|241.78265885004|241.78265885004|241.78265885004|241.78265885004|241.78265885004|241.78265885004|241.78265885004|241.78265885004|241.78265885004||241.78265885004|241.78265885004|241.78265885004|241.78265885004|241.78265885004|241.78265885004|231.65989312737|-249.49473450528|-249.49473450528|-249.49473450528|-249.49473450528|-249.49473450528|-249.49473450528|-249.49473450528|-249.49473450528|-251.50637004493|-252.9715256969|-253.96067880328|-253.96067880328|-253.96067880328|235.37368221723|235.37368221723|235.37368221723|233.07852830317|231.25614472921|230.39695589964|230.39695589964|230.39695589964|230.39695589964|230.39695589964|230.39695589964|230.39695589964|230.39695589964|227.8024461846|226.70272086511|225.92635031154|-236.32865660831|-236.32865660831|-236.32865660831|-237.83920748642|-237.83920748642||-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575||-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575|-237.8406888575|-238.74977934036|-239.78170248837|-241.29411238399|-243.00498961041|-244.45831975484|-246.47731047273|-246.47731047273|-246.47731047273|-247.98202292787|-253.36280067614||-255.48921381822|-259.08190946436|-264.22390524388|-269.19589155516|264.84445844705|264.84445844705|264.84445844705|264.84445844705|264.84445844705|264.84445844705|264.84445844705|261.90522475833|261.01977802346|261.01977802346|-270.73721370241|-270.73721370241|-270.73721370241|-270.73721370241|-270.73721370241|-270.73721370241|-270.73721370241|-270.73721370241|-271.15976280071|-271.15976280071|-271.15976280071|-271.15976280071|-272.71030196987|-273.71060434803|262.59232227528|262.59232227528|262.59232227528|262.59232227528|262.59232227528|262.59232227528|262.59232227528|262.59232227528|262.59232227528|262.59232227528|262.59232227528|262.59232227528||262.59232227528|259.88170424792|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|258.95118615736|254.58131639284|252.9774560522|252.9774560522||252.9774560522|252.17829148758|252.13592476822|252.13592476822|252.13592476822|249.42047739004|245.82942125504|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.78619469143||-260.78619469143|-260.78619469143|-260.82576506377|-262.07029705844|-263.05310546912|-263.0773429027|-264.91038419039|-266.07007738903|253.55309157925||253.55309157925|253.19400888634|252.33000973807|249.58444414256||246.93938244844|244.64848273623|242.04493053298|242.04493053298|239.95381093737|239.95381093737
00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE||2.2274524589661||2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2274524589661|2.2254523559442|2.2254523559442|2.2254523559442|2.2254523559442|2.2254523559442|2.1183193175915|2.0995799913541|2.0995799913541|2.0995799913541|2.0995799913541|2.0995799913541|2.0995799913541|2.0995799913541|2.0995799913541|2.0995799913541|2.0995799913541|2.0499609857285|1.9957890124769|1.9957890124769|1.9957890124769|1.9957890124769|1.9868301339208|1.9868301339208|1.9868301339208|1.9868301339208|1.9868301339208|1.9015279022918|1.8488309613053|1.8215561646681|1.8215561646681|1.8215561646681|1.8215561646681|1.7811735756376|1.731026080712|1.6883622843516|1.6440137049106|1.6382043269692|1.6382043269692|1.6382043269692|1.6382043269692|1.6382043269692|1.5796714521578|1.540979043527|-1.9969061472219||-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-1.9969061472219|-2.0348956892006|-2.056550755447|-2.1239453513819|1.6385572051246|1.6385572051246|1.6385572051246|1.6385572051246|1.6385572051246|1.5308967668965|-1.9676477875628|-1.9676477875628|-1.9676477875628|-2.0776642258871|-2.0976824557239|-2.1163139448623|-2.1709043235757|-2.2119545694724|-2.2119545694724|-2.2119545694724|-2.2119545694724|-2.2119545694724|-2.2119545694724|-2.2143939530999|-2.2446043531266|-2.332695665296|-2.332695665296||-2.332695665296|-2.332695665296|-2.3816063032504|-2.4177246658395|-2.4177246658395|-2.4177246658395|-2.4196941155405|-2.4622062091762|-2.4622062091762|-2.4622062091762||-2.5115236711429|-2.5267930772488|-2.6053255031048|2.1893581608196|2.1893581608196|2.1893581608196|2.1893581608196|2.1893581608196|2.1893581608196|2.1893581608196|2.1893581608196|2.1893581608196|2.1893581608196|2.1893581608196|2.0220645775685|1.9756273947699||-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.355649047012|-2.3785173298337|-2.3785173298337|-2.4123979205234|-2.4123979205234|-2.4451643354742|-2.4951825613278|-2.532147393679|-2.6732193210118|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069||2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.1679829283069|2.023869797423|1.6967997780933|1.6007264727391|-2.3828396373454|-2.4175996442044|-2.5317773906615|-2.5745915669232||-2.5870191321633|-2.5870191321633|-2.5870191321633|-2.5870191321633|-2.5870191321633|-2.5870191321633|-2.5870191321633|-2.6739101261852|-2.7710113493334|-2.8816791604769|-2.9485324566907|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-3.0858813911981|-3.1354237166055|-3.2299151516631||-3.3904613760528|2.5946857250625|2.5946857250625|2.5946857250625|2.5946857250625|2.5946857250625|2.5946857250625|2.5946857250625|2.5946857250625||2.5946857250625|2.5946857250625|2.2214117885622|2.1053973628897||2.1053973628897|1.851497088739|1.7867980784211|1.7867980784211|1.7867199793315|1.7867199793315
00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE||154.09779851762||154.09779851762|154.09779851762|154.09779851762|150.55144710372|148.15772225934|146.15572777913|146.15572777913|146.15572777913|146.15572777913|146.15572777913|146.15572777913|145.81848993623|145.81848993623|144.11999522672|142.4188801605|141.32137519325|136.03082181574|133.49558284158|133.49558284158|133.49558284158|133.49558284158|133.49558284158|133.49558284158|133.49558284158|133.49558284158|133.49558284158|133.49558284158|133.49558284158|133.49558284158|133.49558284158|132.34787355391|131.55707959033|129.29416517524|127.84556707111|127.84556707111|127.84556707111|126.48452222311|126.40944273045|126.40944273045|125.2490354709|125.2490354709|124.57993978422|124.57993978422|124.57993978422|124.57993978422|124.57993978422|124.57993978422|124.49437855527|123.57542153249|123.13573838219|121.98193953815|120.49992988709|-128.28032353195|-128.28032353195|-128.28032353195|-128.28032353195|-128.60429086549|-128.60429086549|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553||-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-130.12678944553|-131.20532096189|-131.81424864974|-133.31860944128|-134.36748237786|-134.36748237786|121.60772977416|121.60772977416|121.60772977416|121.60772977416|121.60772977416|121.60772977416|118.62719944389|118.57688510055|118.55848086801|115.05970471134|114.44403556985|114.44403556985|114.44403556985|114.41304296037|-118.65304307313|-118.65304307313|-118.65304307313|-118.65304307313|-118.65304307313|-118.65304307313|-118.65304307313||-118.92693338602|-118.92693338602|-118.92693338602|-118.92693338602|-118.92693338602|-118.92693338602|-119.85221589667|-119.85221589667|-119.85221589667|-119.85221589667||-119.97497085176|-119.97497085176|-119.97497085176|-119.97497085176|-119.97497085176|-119.97497085176|-119.97497085176|-120.15385631546|-120.18289756772|-120.18289756772|-120.18289756772|-120.18289756772|-120.18289756772|-120.18289756772|-120.18289756772|-120.18289756772||-120.18289756772|-120.18289756772|-120.18289756772|-120.371278127|-120.37428721672|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.65502654912|-120.70113957593|-120.94515623725|-121.32906653789|-121.51701744295|-123.47752050004|-123.68912774811|-124.6182764028|-124.91002760711|119.69580620617|119.69580620617|119.69580620617|119.69580620617|119.69580620617|119.69580620617|119.69580620617||119.69580620617|119.15589617458|118.83791397256|118.83791397256|118.83791397256|118.47351549116|117.68112667895|117.22903261027|117.11392137564|116.67225991265|116.67225991265|116.67225991265|116.67225991265|116.67225991265|116.67225991265|116.67225991265|116.53408014929|116.53408014929|116.53408014929|116.53408014929|116.53408014929|116.53408014929|116.53408014929|115.46064549194|114.82377519328|112.48363886628|111.37705242141|106.60223486141||100.07563970028|100.07563970028|100.07563970028|100.07563970028|100.07563970028|99.197933169855|98.701874172968|97.110967861593|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|95.47991904827|95.47991904827|95.47991904827|95.47991904827||95.47991904827|95.47991904827|95.47991904827|94.906323747624|94.906323747624|94.906323747624|94.906323747624|94.906323747624|94.906323747624||94.906323747624|94.906323747624|94.906323747624|94.539246167064||93.793327955538|93.047991326631|93.047991326631|93.047991326631|93.047991326631|93.047991326631
00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE||-3.3911478552624||-3.5396088531067|-3.5845653669094|2.7515941310751|2.4682414670686|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1718108813859|-3.1858452868569|-3.2316809657525|-3.2316809657525|-3.2316809657525|-3.2316809657525|-3.282978786728|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812|-3.2851263575812||-3.2851263575812|-3.2851263575812|-3.429584826922|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7198831412084|-3.7543147242607|-3.8247941375376|-3.9545606640388|-3.9545606640388|-4.0028451181572|-4.0097401320578|-4.0097401320578|-4.0097401320578|-4.0097401320578|-4.0097401320578|-4.0097401320578|-4.1913039201968|-4.1913039201968|-4.1913039201968|-4.1913039201968|-4.1913039201968|-4.1913039201968|-4.1913039201968|-4.1913039201968|-4.3825598419235|-4.4967331555735||-4.5430868761684|-4.7845187470808|-5.0361319565657|-5.0547924777465|-5.0547924777465|-5.0975472949828|-5.2092191403536|-5.3273685021857|-5.3273685021857|-5.3273685021857||-5.6220760923469|-5.6443530343005|-5.6443530343005|4.7041687235553|4.7041687235553|4.7041687235553|4.7041687235553|4.7041687235553|4.7041687235553|4.7041687235553|4.7041687235553|4.7041687235553|4.589354063109|4.5187265619475|4.4000258920616|4.4000258920616||4.4000258920616|4.4000258920616|4.4000258920616|4.4000258920616|4.4000258920616|4.4000258920616|4.4000258920616|4.4000258920616|4.4000258920616|4.0974632464573|4.0974632464573|4.0974632464573|4.0293896652942|4.0293896652942|-4.8635775309129|-4.8635775309129|-4.8635775309129|-4.8635775309129|-4.8635775309129|-4.9639196507714|-4.981299545211|-5.0442216946487|-5.340801856452|-5.3813040942664|-5.3813040942664|-5.3813040942664|-5.3813040942664|-5.3959927493548|-5.3959927493548|-5.6538182695972|-5.6538182695972|-5.9542425959493|-6.1977694662837|-6.5752995182439|-6.6986657965365|-6.7782398184342|-6.9716849925836|-6.9716849925836|-7.1657609280303|-7.7441788576659||-7.9099908411178|-7.9099908411178|-7.9099908411178|-7.9099908411178|-7.9099908411178|-7.9099908411178|-7.9099908411178|-7.9099908411178|6.7363246132134|6.7363246132134|6.7363246132134|6.7363246132134|6.7363246132134|6.7363246132134|6.7125828982722|6.6484659481422|6.6484659481422|6.6484659481422|6.6484659481422|6.6137470375334|6.6137470375334|6.4333676729587|6.4333676729587|6.4333676729587|6.4333676729587|6.4333676729587|6.4333676729587|6.4333676729587||6.4333676729587|6.4333676729587|6.4333676729587|6.4333676729587|6.4333676729587|6.0970752674106|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|6.0528757856985|5.9337508465074|5.8907929685552|5.8907929685552|5.8907929685552|5.8907929685552||5.8907929685552|5.8907929685552|5.8907929685552|5.8907929685552|5.8907929685552|5.8907929685552|5.8907929685552|5.8907929685552|5.8907929685552||5.8907929685552|5.8907929685552|5.8211587034816|5.7137985851096||5.5900649655447|5.3855778496117|5.3427443436451|5.3427443436451|5.0079560431516|5.0079560431516
00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE||-81.123331377883||-81.123331377883|-81.123331377883|-81.123331377883|-81.123331377883|-81.123331377883|-81.123331377883|-81.123331377883|-81.946869159571|-81.946869159571|76.680318751858|76.680318751858|76.680318751858|76.680318751858|75.68736803449|75.68736803449|75.595963397697|73.437511990551|73.047144755262|72.742381264256|72.549871207924|72.370589178737|72.370589178737|72.370589178737|71.944542056914|71.67504896786|71.367030886168|71.367030886168|71.367030886168|70.990289241467|66.508353673755|66.508353673755|66.508353673755|65.853031859728|65.567863819701|64.855229004056|64.855229004056|63.838029870093|62.508862776889|62.508862776889|62.301120521062|62.301120521062|62.301120521062|62.301120521062|62.301120521062|61.954226760327|61.789933342383|61.789933342383|61.789933342383|61.789933342383|61.789933342383|61.789933342383|61.165478117649|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112||-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-65.125130084112|-66.824249881195|-66.824249881195|-66.824249881195|-66.824249881195|-66.824249881195|-66.824249881195|-66.824249881195|-72.415279010586|-83.166084518568|-83.166084518568|-83.166084518568|-83.166084518568|-83.166084518568|-83.166084518568|-83.166084518568|-83.166084518568|-83.166084518568|-83.166084518568|-84.125370703953|-86.384578186955|-86.741195951001||-86.935924159764|-86.935924159764|-88.512642343043|-88.54413441287|-88.904592605283|-89.205208299529|-89.205208299529|-89.205208299529|-89.205208299529|-89.205208299529||-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255||-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.295423554255|-89.92784618491|-89.92784618491|-89.92784618491|-91.043453260198|-91.233062143773|-91.233062143773|-91.233062143773|-91.233062143773|-93.35851433062|-97.550791340662|-106.6493995787|-106.6493995787|-106.6493995787||-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-106.6493995787|-107.2803168265|-107.2803168265|-107.2803168265|-107.2803168265|-107.2803168265|-107.2803168265|-107.2803168265|-107.40680314652|-107.40680314652|-107.40680314652|-107.40680314652|-107.40680314652|-107.40680314652||-107.40680314652|-107.40680314652|-107.40680314652|-107.40680314652|-107.40680314652|-107.40680314652|-107.89210530995|-107.89210530995|-109.56055418004|-109.56055418004|-109.56055418004|-109.56055418004|-109.56055418004|-110.09535099076|103.54550552732|103.54550552732|103.54550552732|103.54550552732|103.54550552732|102.99970590178|102.99970590178|102.99970590178|102.78463710552|102.78463710552||102.78463710552|102.78463710552|102.78463710552|102.78463710552|102.78463710552|102.78463710552|102.78463710552|102.78463710552|102.78463710552||102.78463710552|102.06459727559|100.96332785467|100.96332785467||100.96332785467|100.96332785467|100.96332785467|100.96332785467|99.898145112497|99.663199212206
00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE||106.15741365313||106.15741365313|106.15741365313|106.15741365313|101.92180629489|101.92180629489|101.92180629489|101.92180629489|101.92180629489|101.92180629489|101.92180629489|101.92180629489|101.92180629489|101.92180629489|-114.68513625807|-114.68513625807|-114.68513625807|-114.68513625807|-114.68513625807|-114.68513625807|-114.68513625807|-114.68513625807|-114.68513625807|-114.68513625807|-114.68513625807|-114.7634843582|-115.23767871261|106.13532663437|106.13532663437|106.13532663437|104.80675703786|104.51690469078|102.63933844359|100.38499817166|100.38499817166|100.38499817166|100.38499817166|100.38499817166|100.38499817166|100.38499817166|100.38499817166|100.38499817166|100.38499817166|100.38499817166|100.38499817166|98.170549438097|97.200056762274|96.713012146391|96.713012146391|96.713012146391|96.713012146391|-105.66294385496|-105.66294385496|-105.66294385496|-105.66294385496|-105.66294385496|-105.66294385496|-107.54716175467|99.868957218874|99.868957218874|99.868957218874|99.868957218874|99.868957218874||99.868957218874|99.868957218874|99.868957218874|99.868957218874|99.868957218874|97.822736194121|97.311885281973|97.311885281973|97.311885281973|97.311885281973|97.311885281973|97.311885281973|97.311885281973|97.311885281973|97.311885281973|97.311885281973|97.311885281973|97.311885281973|97.311885281973|97.311885281973|97.311885281973|97.311885281973|97.311885281973|95.813481459544|94.560530275687|-105.59642774824|-105.59642774824|-105.59642774824|-105.59642774824|-105.59642774824|-105.59642774824|96.217796793313|96.217796793313|96.217796793313|94.011994351646|93.243051093708|-97.358300897774|-97.358300897774|-97.358300897774|-97.358300897774|-97.358300897774||-97.358300897774|-97.358300897774|-97.358300897774|-97.358300897774|-97.358300897774|-97.358300897774|-97.358300897774|-98.388209781157|-98.388209781157|-99.843345538467||-99.843345538467|-99.843345538467|-99.843345538467|-99.843345538467|-99.843345538467|-99.843345538467|-99.843345538467|-99.843345538467|-99.843345538467|-99.843345538467|-99.843345538467|-99.843345538467|-99.843345538467|-99.843345538467|-99.843345538467|-101.41455278539||-102.58172448634|-103.23802898724|-105.16086311693|-106.41179148747|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-106.67104401674|-108.31894032256|-109.85160400355|-112.03289193008|-113.19543424021|-115.16881524601|-117.81840898239|107.11537790784|107.11537790784|107.11537790784|107.11537790784|107.11537790784|107.11537790784|107.11537790784||106.55764400174|104.04071693078|-112.20951008756|-112.20951008756|-112.20951008756|-112.20951008756|-112.20951008756|-112.20951008756|-112.20951008756|-112.20951008756|-112.20951008756|-113.62672471955|-115.69800790101|-115.7691759881|-119.42741805277|-119.87880146462|-123.13810955107|120.17711231796|120.17711231796|120.17711231796|120.17711231796|119.59472096516|119.59472096516|117.6949684681|115.90219122188|113.53687886416|111.72380191019|111.72380191019||111.72380191019|111.72380191019|111.3885546238|111.3885546238|111.3885546238|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281||-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-119.13407876281|-121.83231117756|112.43841435618||112.43841435618|112.43841435618|112.43841435618|111.44323727496||109.84960256029|108.39431302204|107.93766296222|107.93766296222|105.89875666097|105.89875666097
00715|1164096|/equities/rocket-companies-inc|R1000GROWTH||-15.474989878278||-15.474989878278|-15.474989878278|-15.474989878278|-15.474989878278|-15.474989878278|-15.474989878278|-15.474989878278|-15.474989878278|-15.941933140866|-16.144370381161|-16.31902224943|-17.557852717737|-17.660719228186|-17.660719228186|-17.660719228186|-17.660719228186|-17.972520669789|-17.972520669789|-17.982801685168|-18.234137509359|-18.234137509359|-18.234137509359|-18.545153377336|-18.668018866688|-18.668018866688|-18.668018866688|-18.985575624208|-19.447306999343|-19.769709577494|-19.769709577494|-19.769709577494|-19.769709577494|-19.769709577494|-19.769709577494|-19.769709577494|-19.769709577494|-20.004270600602|-20.004270600602|-20.133227400565|-20.904575405942|-20.92080558229|-20.92080558229|-20.92080558229|-20.92080558229|-20.92080558229|-20.92080558229|-20.92080558229|-20.92080558229|-20.92080558229|-20.92080558229|-20.92080558229|-20.92080558229|-20.92080558229|-20.92080558229|-20.92080558229|-20.92080558229|18.467467572708|18.467467572708|18.467467572708|18.467467572708|18.467467572708|18.467467572708||18.467467572708|18.467467572708|18.467467572708|18.467467572708|18.467467572708|17.858575055356|17.404528191084|17.046696930455|16.781053098625|16.368392132593|16.111497294983|15.826581386972|15.826581386972|15.083690436072|14.96661958894|14.96661958894|14.755930126243|14.755930126243|14.755930126243|14.615685504749|14.615685504749|14.615685504749|14.615685504749|14.373572290026|14.281414018828|13.733237728762|13.519119599043|13.519119599043|13.519119599043|13.519119599043|13.519119599043|13.519119599043|13.519119599043|13.478466460637|-14.71257768107|-14.71257768107|-14.71257768107|-14.71257768107|-14.71257768107|-14.71257768107|-14.71257768107||-14.71257768107|-14.71257768107|-15.035363996829|13.507729381422|13.507729381422|13.507729381422|13.507729381422|13.507729381422|13.507729381422|13.507729381422||13.507729381422|13.507729381422|13.507729381422|13.507729381422|13.507729381422|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019||13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|13.109291469019|12.389730883537|12.389730883537|12.389730883537|12.389730883537|12.389730883537|11.806089349255|11.420099253637|-13.246277511638|-13.246277511638|-13.246277511638|-13.246277511638|-13.246277511638|-13.246277511638|-13.246277511638|-13.246277511638|-13.246277511638|-13.246277511638|-13.306392520202|-13.306392520202|-13.440991235588|-14.035157072118|-14.242007692181|-14.618897393372|-14.713172466288|-14.713172466288|-14.713172466288|-14.713172466288|12.985742781018|12.985742781018|12.985742781018|12.985742781018||12.985742781018|12.482411535481|12.482411535481|12.482411535481|12.313234602852|12.255816710706|11.316896964997|11.316896964997|11.316896964997|11.316896964997|11.316896964997|11.316896964997|11.316896964997|11.316896964997|11.316896964997|11.285634288472|11.285634288472|11.285634288472|11.285634288472|10.964949565113|10.900277461145|-12.413806788869|-12.413806788869|-12.413806788869|-12.413806788869|-12.413806788869|-12.413806788869|-12.657841224082||-12.937340402667|-12.937340402667|-12.937340402667|-12.937340402667|-12.937340402667|-12.937340402667|-13.034216986833|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.128466680801|-13.201352096438|-13.589835353295||-14.057135947447|-14.057135947447|-14.32989553158|-14.544527887686|-14.559141811745|-14.559141811745|-14.742657962791|-15.083092070677|13.509554342181||13.509554342181|13.509554342181|13.43506029331|13.220117126166||13.142330419421|12.981477961937|12.856642389738|12.644696660002|12.214096699776|11.904829407866
00716|1168839|/equities/playtika-holding-corp|R1000GROWTH||8.026881021262||8.026881021262|8.026881021262|8.026881021262|7.9307010372489|7.8805906728472|7.8446639257598|7.8446639257598|7.8446639257598|7.8446639257598|7.8446639257598|7.7807375808477|7.7210973523192|7.666697154455|7.666697154455|7.666697154455|7.666697154455|7.4935597988825|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-7.9532289663659|-8.1096989490044|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.5587951746404|7.3309728135466|7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497||7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497|7.2128814668497|6.9420905875983|-7.502540642377|-7.502540642377|-7.502540642377|-7.502540642377|-7.502540642377|-7.502540642377|-7.502540642377|-7.5983786123288|-7.672087220935|-7.6809709354734|-7.6809709354734|-7.6809709354734|-7.6809709354734|-7.6809709354734|-7.8577233999411|-8.0852589639433|-8.0852589639433|-8.0852589639433|-8.0852589639433|-8.0852589639433|-8.0852589639433|-8.0852589639433|-8.0852589639433|-8.0852589639433|-8.0852589639433|-8.0852589639433|-8.0852589639433|-8.0852589639433|-8.0852589639433|-8.0852589639433|-8.0852589639433|-8.0852589639433|-8.090209752587|-8.0963972829333|-8.0963972829333||-8.0963972829333|-8.0963972829333|-8.4190525238769|-8.492973168726|-8.492973168726|-8.492973168726|-8.6405258532312|-8.7583620676229|-8.8164034489287|-8.8164034489287||-9.0165598263888|-9.0674808602456|-9.0674808602456|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075||8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.2990869596075|8.1483662308085|8.1483662308085|8.0150178473115|7.9877977416383|7.8225527389697|7.7506141777228|7.5512380197524|7.2780097652952|7.2780097652952|7.1991773898381|7.1443637537711|6.8876266399747|6.8681961076928|-7.4818086558211|-7.4818086558211|-7.4818086558211|-7.4818086558211|-7.4818086558211|-7.4818086558211|-7.4818086558211|-7.4818086558211|-7.5556611331039|-7.5556611331039|-7.5556611331039|-7.5556611331039|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181||-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.5829299443181|-7.7605361672951|-7.7605361672951|-7.7605361672951|-7.7605361672951||-7.7605361672951|-7.7605361672951|-7.7605361672951|-7.7605361672951|-7.7605361672951|-7.7605361672951|-7.7605361672951|-7.7605361672951|-7.7605361672951|-7.7605361672951|-7.8417067762562|-7.9829576806171|-8.0216972646827|-8.0263752270932|-8.0263752270932|-8.0263752270932|-8.0263752270932|-8.0263752270932|-8.0263752270932|-8.0263752270932|-8.0263752270932|-8.0263752270932|-8.2462503434547|-8.3197226260909||-8.5669141847567|-8.6493990773047|-8.6698677121331|-8.6698677121331|-8.6698677121331|-8.6698677121331|-8.820408562679|-8.9985097821762|8.1428265768901||8.1428265768901|8.1428265768901|8.1428265768901|8.1428265768901||8.1428265768901|8.1428265768901|8.1428265768901|8.1428265768901|8.1428265768901|8.1428265768901
00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE||165.02260246818||165.02260246818|165.02260246818|165.02260246818|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|163.54439211522|161.92155425454|161.19061075212|159.58179077574|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|154.44520939513|147.56190309176|144.02850394392|-162.47779729748|-162.47779729748|-162.47779729748|-162.47779729748|-163.82755234931|-167.58046333761|-167.65051138218|-167.65051138218|-170.07723683578|152.15319118847||152.15319118847|152.15319118847|152.15319118847|152.15319118847|152.15319118847|147.60687997991|145.93773681382|145.93773681382|145.93773681382|145.93773681382|145.93773681382|145.93773681382|145.93773681382|145.93773681382|145.93773681382|145.93773681382|145.93773681382|145.93773681382|145.93773681382|145.93773681382|145.93773681382|145.93773681382|145.93773681382|142.72359839258|141.19771703376|141.19771703376|141.19771703376|141.19771703376|141.19771703376|141.19771703376|141.19771703376|141.19771703376|141.19771703376|141.19771703376|135.55271798918|-146.2315178069|-146.2315178069|-146.2315178069|-146.2315178069|-146.2315178069|-146.2315178069||-146.3491670772|-146.3491670772|-148.19296711513|-149.17318853415|-149.17318853415|-150.46938211694|-152.80833540915|-152.80833540915|-152.80833540915|-152.80833540915||-152.80833540915|-152.80833540915|-152.80833540915|-155.15642763182|-155.15642763182|-155.15642763182|-155.15642763182|-155.15642763182|-155.60798460692|-156.53620027668|-158.19066910354|-159.00704859351|-159.00704859351|-159.00704859351|-159.00704859351|-162.38449921713||-164.53111420854|-169.47346158805|-169.93773445357|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.61237084663|-171.75727311545|-174.38379840248|-174.87880303455|-175.46006581068|-175.90117768977|-178.01450231046|-178.89778431224|170.55679518738|170.55679518738|170.55679518738|170.55679518738|170.55679518738|170.55679518738|170.55679518738||170.55679518738|170.55679518738|170.55679518738|170.55679518738|170.55679518738|170.1330986769|165.65678244509|164.50928491206|164.50928491206|164.50928491206|164.50928491206|164.50928491206|163.059434302|163.059434302|163.059434302|162.14837311855|162.14837311855|162.14837311855|162.14837311855|161.22291532215|160.3643481539|157.83871918766|157.57441458269|155.10515460905|155.10515460905|151.86572541061|146.22580601179|145.36851459623||145.36851459623|142.25390324196|140.02905321296|140.02905321296|140.02905321296|136.92201116544|136.40445240849|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-147.43689660646||-150.16989485|-150.27404664595|-151.14727310162|-151.39307895215|-151.58992074488|-151.58992074488|-152.59965790051|139.90242948811|139.90242948811||139.90242948811|139.90242948811|139.90242948811|138.82884163637||136.8998280077|134.07850739723|134.07850739723|134.07850739723|133.82231961069|133.82231961069
00718|1167331|/equities/sotera-health-co|R1000GROWTH||-14.454297252535||-14.454297252535|-14.454297252535|-14.454297252535|-14.454297252535|-14.489635569121|-14.724873178828|-15.361525555042|-15.656695546472|-16.225625062366|-16.225625062366|-16.225625062366|-16.225625062366|-16.225625062366|-16.225625062366|-16.225625062366|-16.225625062366|-16.225625062366|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|-16.352218053798|15.330209025913|15.330209025913|15.330209025913|15.330209025913|15.330209025913|15.330209025913|15.330209025913|15.330209025913|15.310673256914|15.310673256914|15.310673256914|15.310673256914|15.122284777144|15.122284777144|15.122284777144|15.122284777144|15.122284777144|15.122284777144|14.803094209542|14.456424624531|14.456424624531|14.456424624531|14.456424624531|14.456424624531|14.456424624531|14.031364085185|14.031364085185||14.031364085185|14.031364085185|14.031364085185|14.031364085185|14.031364085185|13.690959535161|13.615510872249|13.455845492023|13.398512861044|13.398512861044|13.185570157138|13.018411279352|12.913789723351|12.784642686864|12.784642686864|12.784642686864|12.784642686864|12.745436128002|12.684928558515|12.426415326868|12.426415326868|12.426415326868|12.426415326868|12.426415326868|12.365327738286|12.365327738286|12.151475427946|12.055528374073|11.956134792177|11.956134792177|11.956134792177|11.956134792177|11.742927599845|11.347697470914|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463||11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463||11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.174820689463|11.0672455674|10.714383854424|-11.898552871172|-11.898552871172|-11.898552871172|-11.898552871172|-11.898552871172|-11.939476483298||-11.939476483298|-11.939476483298|-11.939476483298|-11.939476483298|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.025468522272|-12.080242666891|-12.148048066752|-12.275053341804|-12.629225553868|-12.713917058704|-12.819959238721|-12.819959238721|-13.014270910453|-13.014270910453|-13.096690161174|-13.385766222682|-13.429587873664|-13.429587873664|-13.802042043702||-13.899132915959|-13.899132915959|-13.899132915959|-13.899132915959|-13.899132915959|-14.094314730416|-14.694237934495|-15.975820579954|-15.996610308828|-15.996610308828|-15.996610308828|-15.996610308828|-16.090678375233|-16.386031434789|-16.502812595118|-16.692569541655|-16.787855148008|-17.193728075746|-17.292040019274|-17.292040019274|-17.66435075548|-17.66435075548|15.335076571655|15.335076571655|15.335076571655|15.335076571655|15.335076571655|15.335076571655||15.335076571655|15.335076571655|14.700083892822|14.601555021309|14.601555021309|14.395337802065|-16.146190144638|-16.146190144638|-16.146190144638|-16.146190144638|-16.146190144638|-16.146190144638|-16.146190144638|-16.210211411692|-16.273813802665|-16.273813802665|-16.273813802665|-16.273813802665|-16.273813802665|-16.273813802665|-16.273813802665|-16.274237772563|-16.489431218681|-16.774367681672||-17.063262705364|-17.063262705364|-17.091258361068|-17.091258361068|-17.091258361068|-17.166676444175|15.932203371358|15.932203371358|15.932203371358||15.932203371358|15.932203371358|15.777337267479|15.452555303984||15.452555303984|15.452555303984|15.163950422531|14.976055969934|14.539573208204|14.268189090406
00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE||-151.02997697022||-151.02997697022|-151.02997697022|-151.02997697022|-151.02997697022|-151.02997697022|-151.02997697022|-151.02997697022|-151.55818544968|-151.55818544968|-152.39964704098|139.41914814519|139.41914814519|139.41914814519|139.41914814519|139.41914814519|139.41914814519|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.5980495574|127.01115885067|120.90273212268|120.90273212268|120.49257221725|120.49257221725|120.42015252512|120.42015252512|120.42015252512|120.42015252512|120.42015252512|120.11654250319|120.11654250319|119.11060256092|118.19420024603|118.19420024603|117.02577645745|114.92281663524|114.92281663524|110.88979909273|108.5897380375|108.5897380375|-116.5480093029|-116.5480093029|-116.5480093029|-116.5480093029|-116.5480093029|-116.5480093029|-119.02056567171|-121.25964613288|-121.25964613288|-122.47238445646|-123.72153494497|-125.67231223473||-126.85418091098|-126.85418091098|-126.85418091098|-126.85418091098|-126.85418091098|-126.85418091098|-126.85418091098|-126.85418091098|-126.85418091098|-127.37074078048|-127.37074078048|-127.37074078048|-127.37074078048|-128.41915838945|-130.45573110302|-132.48025840874|-133.37385287569|-133.37385287569|-133.37385287569|-133.37385287569|-133.37385287569|-133.37385287569|-133.37385287569|-133.37385287569|-133.37385287569|-133.37385287569|-133.37385287569|-133.37385287569|124.31335616182|124.31335616182|124.31335616182|124.31335616182|124.31335616182|124.31335616182|124.31335616182|120.9573365855|119.25703829392|118.79557692876|118.79557692876|118.79557692876|118.79557692876||118.79557692876|118.79557692876|118.79557692876|118.31839039448|-129.38794808423|-129.38794808423|-129.38794808423|-129.38794808423|-129.38794808423|-129.38794808423||-129.38794808423|-129.38794808423|-129.38794808423|-129.83138513604|-130.7970827131|-130.7970827131|-133.09231249806|-135.48368567357|-136.51381724554|-136.89701380418|-138.77778958928|-141.52569209955|-141.52569209955|-141.67644716888|-141.67644716888|-141.67644716888||-141.67644716888|-141.67644716888|-141.67644716888|-142.30421874736|-142.30421874736|-143.18042903437|-143.18042903437|-143.18042903437|-143.18042903437|-143.18042903437|-143.18042903437|-143.18042903437|-143.18042903437|-143.18042903437|-143.18042903437|-143.18042903437|-143.18042903437|-144.31055622314|-144.31055622314|-144.31055622314|-144.31055622314|-144.31055622314|-144.31055622314|-144.31055622314|-146.94435473105|-146.94435473105|-148.10817433088|-148.86297132607|-148.86297132607|140.40835849839|140.40835849839|140.40835849839|140.40835849839|140.40835849839|140.40835849839|140.40835849839|140.40835849839|140.40835849839|140.40835849839|140.40835849839||138.46317939844|136.43185891141|135.83130986001|135.83130986001|134.2208976404|132.39600283748|131.30612168981|129.81068235717|127.67603944498|125.05566413514|125.05566413514|125.05566413514|125.05566413514|125.05566413514|125.05566413514|125.05566413514|125.05566413514|125.05566413514|125.05566413514|125.05566413514|123.91245447388|122.42375210911|122.36082743704|119.13647142052|116.49219455321|115.27106271672|115.27106271672|115.27106271672||115.27106271672|115.27106271672|115.27106271672|115.27106271672|115.27106271672|115.11396096468|114.21356956959|111.96230053901|110.89310884475|110.8454804254|110.8454804254|110.8454804254|110.8454804254|108.34952397473|-120.12243314986|-120.12243314986|-120.12243314986|-120.12243314986|-120.12243314986|-120.12243314986|-120.12243314986|-120.12243314986|-120.12243314986|-120.94697746971||-121.30376209127|-121.30376209127|-122.08334397063|-124.20982921107|113.59893829922|113.59893829922|113.59893829922|113.59893829922|113.59893829922||113.59893829922|113.59893829922|113.59893829922|113.59893829922||113.59893829922|113.59893829922|113.59893829922|113.59893829922|113.59893829922|112.80242912085
00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE||128.65712714122||127.83180210244|126.07700487917|125.30462847602|125.30462847602|123.53848405294|120.93802881696|116.1211527769|113.07794644482|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.2403932132|-124.89432372403|-127.37591594405|123.19842696099|123.19842696099|123.19842696099|122.78587611416|122.12708497819|121.10674291134|121.10674291134|121.10674291134|121.10674291134|120.78012830828|120.78012830828|120.19545100777|120.19545100777|120.19545100777|117.51819547268|117.51819547268|117.51819547268|117.51819547268|117.09743768476|116.91736015445|116.91736015445|116.91736015445|116.91736015445|116.91736015445|116.91736015445|115.06595509986|112.18495234891|111.9997489195|111.9997489195|111.9997489195|111.9997489195|111.9997489195|111.9997489195|111.9997489195|111.9997489195|111.9997489195|111.43971964837||111.34006546879|111.34006546879|111.34006546879|111.34006546879|111.34006546879|111.34006546879|111.34006546879|111.34006546879|109.96507187843|109.66016609622|109.66016609622|109.66016609622|109.66016609622|109.66016609622|108.81101557891|107.66002217576|106.69224613293|-111.71931914721|-111.71931914721|-111.71931914721|-111.71931914721|-111.71931914721|-111.71931914721|-111.71931914721|-111.71931914721|-111.71931914721|-111.71931914721|-111.71931914721|-111.71931914721|-111.71931914721|-111.71931914721|-112.61576385746|-112.61576385746|105.26842777541|105.26842777541|105.26842777541|105.26842777541|105.26842777541|105.26842777541|105.26842777541|105.26842777541||105.08192202571|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064||102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|102.21355187064|101.13002150579||101.13002150579|101.13002150579|101.13002150579|101.13002150579|99.546414937396|98.714905621629|98.122952013127|97.115222221075|94.097471931972|93.412975659412|93.299930535469|92.851702577998|92.851702577998|92.851702577998|92.851702577998|91.135226443001|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|91.052319177519|90.452855675895|89.709839283845|89.540933012323|87.632148079692|85.374011222005|85.374011222005|83.407789009015|80.945878524692|80.772083197601||80.685652320658|80.075787163546|80.075787163546|80.075787163546|80.075787163546|79.483702554494|77.12541208244|-85.826449207473|-85.826449207473|-85.826449207473|-86.208831367678|-86.62615157254|-86.759147973937|-86.830554694962|-86.830554694962|-86.830554694962|-86.830554694962|-86.830554694962|-88.610891681061|-89.3186055876|-90.242227949167|-90.821231190593|-90.821231190593|-90.821231190593|-90.83085657037|-90.83085657037|-90.83085657037|-91.972838963954||-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|-91.972838963954|83.738956317302|83.738956317302|83.738956317302|83.738956317302|-81.576059271611|-81.576059271611|-81.576059271611|76.300155254183|76.300155254183||76.300155254183|76.300155254183|76.238028494965|76.238028494965|76.238028494965|76.238028494965|76.238028494965|76.238028494965|76.238028494965||76.238028494965|76.238028494965|75.156698615961|73.795216886658||73.495800168932|72.780244989676|72.780244989676|72.311512270598|-78.610133789318|-78.610133789318
00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE||54.882671955926||54.882671955926|54.882671955926|54.882671955926|53.415468034593|52.610712960312|52.610712960312|52.610712960312|52.610712960312|52.610712960312|52.610712960312|52.610712960312|52.610712960312|52.610712960312|52.169403238373|51.405727142842|50.150806792082|48.464785239765|47.202762458654|-52.481930364136|-52.481930364136|-52.481930364136|-52.481930364136|-53.172155429312|49.665166234125|49.665166234125|49.665166234125|49.665166234125|49.665166234125|49.665166234125|48.868098522943|48.758576156609|48.412861243346|47.19762377326|46.338469765631|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.771891906384|45.693768106703|45.284137923192|45.145245709286|45.145245709286|45.145245709286|45.145245709286|45.145245709286|45.145245709286|45.145245709286|45.145245709286|45.145245709286||45.145245709286|45.145245709286|45.145245709286|45.145245709286|45.145245709286|44.296382231035|44.051243551618|44.051243551618|43.456105929885|42.660673068932|42.279081052068|42.238976471428|41.554775442022|41.077893165899|40.56265190061|40.56265190061|40.56265190061|40.56265190061|40.56265190061|40.56265190061|40.56265190061|40.56265190061|36.495433123711|36.495433123711|35.629924438401|35.052856928253|35.052856928253|35.052856928253|35.052856928253|35.052856928253|35.052856928253|35.052856928253|35.052856928253|34.069840437995|-35.893092063527|-35.893092063527|-35.893092063527|-35.893092063527|-35.893092063527|-36.373333033635|-36.373333033635||-36.373333033635|-36.373333033635|-36.373333033635|-36.401480419453|-36.642199762459|-36.925222458437|34.461917811243|34.461917811243|34.461917811243|34.461917811243||34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243||34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.461917811243|34.38157498131|34.112557623909|34.112557623909|34.112557623909|33.365341634801|33.266490586655|32.720658231727|31.776953088963|30.276615208745|-31.585000815308|-31.585000815308|-31.585000815308|-31.585000815308|-31.585000815308|-31.585000815308|-31.585000815308|-31.585000815308|-31.585000815308|-31.585000815308|-31.585000815308|-31.974444934964|-32.224938998885|-32.285966694855|-32.285966694855|-32.285966694855|-32.750575198685|-32.750575198685|-32.835361098751|-32.965436628525|-32.965436628525|-32.965436628525|-32.965436628525||-32.965436628525|-32.965436628525|-32.965436628525|-32.965436628525|-32.965436628525|-32.965436628525|-32.965436628525|-32.965436628525|-32.965436628525|-32.965436628525|-33.026205091115|-33.026205091115|-33.026205091115|-33.026205091115|-33.026205091115|-33.026205091115|-33.026205091115|-33.304117975893|-33.536654842846|-33.536654842846|-33.536654842846|-33.536654842846|-33.93006605673|-33.93006605673|-33.93006605673|-33.93006605673|-33.93006605673|-33.93006605673||-33.93006605673|-33.93006605673|-33.93006605673|-33.93006605673|-33.93006605673|-33.93006605673|-33.93006605673|-33.93006605673|-34.248405610722|-34.475451746695|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.498702365701|-34.559114172||-34.658414466315|-34.658414466315|-34.855573262616|-34.855573262616|-35.037859799513|-35.500676130861|-35.65130718506|-35.96061757711|-36.685131853459||34.437422683129|34.437422683129|34.437422683129|34.437422683129||34.437422683129|34.437422683129|34.437422683129|34.437422683129|33.738096160237|33.614685442309
00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE||261.52985563569||261.52985563569|261.52985563569|261.52985563569|261.52985563569|259.50706514046|258.11053703435|258.11053703435|258.11053703435|258.11053703435|258.11053703435|250.93670917229|246.86947014542|246.86947014542|246.32712205278|246.32712205278|246.32712205278|-260.38837315958|-260.38837315958|-260.38837315958|-261.56486466109|-262.94859390126|-262.94859390126|-266.02982669259|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|252.66489559949|248.47283593085|246.47175556716|245.04532261317|245.04532261317|243.67921215103|240.87800763499|237.15667145397|236.98938789664|236.98938789664|236.40040665967|236.40040665967|236.40040665967|236.40040665967|236.40040665967||236.40040665967|234.89656576959|231.7777599921|231.7777599921|231.7777599921|230.14945269847|229.08327708006|227.25388521845|227.25388521845|227.25388521845|227.25388521845|227.25388521845|225.82532003112|225.82532003112|225.82532003112|225.82532003112|225.82532003112|225.82532003112|225.82532003112|225.82532003112|225.82532003112|225.82532003112|225.79451706881|223.44279854027|221.29204466307|220.62465310057|217.32588804358|217.32588804358|217.32588804358|217.32588804358|217.32588804358|217.32588804358|217.32588804358|216.96441043303|216.96441043303|216.96441043303|216.96441043303|216.96441043303|216.96441043303|216.96441043303|216.08456156752||216.08456156752|216.08456156752|216.08456156752|216.08456156752|216.08456156752|216.08456156752|216.08456156752|216.08456156752|215.89587754406|215.89587754406||214.92815620808|214.26909273667|214.26909273667|214.26909273667|214.26909273667|214.26909273667|214.26909273667|214.26909273667|214.26909273667|214.26909273667|212.0416371933|209.15848092143|207.84516907602|207.84516907602|207.84516907602|207.84516907602||207.84516907602|207.84516907602|206.39437474938|206.39437474938|206.39437474938|205.42652373547|205.18035072805|205.18035072805|205.18035072805|205.18035072805|205.18035072805|202.22081582314|202.22081582314|202.22081582314|202.22081582314|200.35423848106|198.62860655203|197.26122977352|195.94414644673|195.94414644673|195.94414644673|192.32759850647|192.32759850647|191.08816521064|187.90185199728|186.38593165068|186.38593165068|185.37936599153|184.50429669903|184.07527480177|183.37634657296|183.37634657296|183.37634657296|183.37634657296|183.37634657296|183.37634657296|183.37634657296|183.37634657296|183.37634657296|183.37634657296||183.37634657296|183.36038630177|-194.17611635703|-194.17611635703|-194.17611635703|-194.17611635703|-194.17611635703|-194.17611635703|-194.17611635703|-194.17611635703|-194.17611635703|-194.17611635703|-194.17611635703|-195.0495760019|-197.38974783766|-200.11116475913|-200.22379546534|-202.06749974891|-202.06749974891|-202.06749974891|-202.06749974891|-202.06749974891|190.52441487043|190.52441487043|190.47324376337|187.60583332106|185.06889235527|185.06889235527||185.06889235527|183.68376379047|181.79224385193|179.42977619305|179.42977619305|179.42977619305|179.42977619305|179.42977619305|176.01585833381|174.27976506623|174.27976506623|174.27976506623|174.27976506623|174.27976506623|174.12779213951|174.12779213951|172.88532571843|-180.35296893856|-180.35296893856|-180.35296893856|-180.35296893856|-180.35296893856|-180.35296893856|-180.35296893856||-180.35296893856|-180.35296893856|-180.35296893856|-180.35296893856|-180.77830204192|-182.67255406052|-184.73728693492|-185.514208248|-188.06966996495||-188.84130419961|-189.45311757449|-190.15364759066|-190.15364759066||-190.15364759066|-190.15364759066|-190.77711738589|175.71958459064|175.71958459064|175.71958459064
00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE||34.005952132619||33.572875588569|33.572875588569|33.572875588569|32.523943645381|32.523943645381|32.523943645381|32.523943645381|32.523943645381|31.691196973706|31.691196973706|31.396883602037|31.3922653409|30.790527134294|30.790527134294|30.012807189485|29.06367419722|28.22623268766|28.22623268766|26.94692544587|26.128806110307|25.214544173724|25.214544173724|25.15117245989|25.15117245989|25.15117245989|25.15117245989|24.95519194423|24.414657113937|24.226676302667|24.226676302667|23.395473194912|23.327747663739|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|23.185056522119|22.289206584575|22.289206584575|22.239673491189|-25.514381506448|-25.514381506448|-25.514381506448|-25.514381506448|-25.514381506448|-25.514381506448|21.577255851335|21.577255851335|21.577255851335|21.577255851335|21.577255851335|21.577255851335||21.577255851335|21.577255851335|21.577255851335|21.363882411186|21.363882411186|21.363882411186|21.363882411186|21.363882411186|21.363882411186|21.189869523781|20.947077460573|20.177863433942|18.967625541803|16.408264538383|16.408264538383|16.408264538383|15.706960886425|-18.826810531846|-18.826810531846|-18.826810531846|-18.826810531846|-20.014788394759|16.81509912315|16.81509912315|16.81509912315|16.81509912315|16.81509912315|16.81509912315|16.81509912315|16.81509912315|16.81509912315|16.81509912315|16.81509912315|16.81509912315|16.81509912315|16.81509912315|16.81509912315|-18.908833995402|-18.908833995402|-18.908833995402|-18.908833995402||-18.908833995402|-18.950905074609|-19.971560679026|-20.495383757804|-20.495383757804|-20.52065903372|-20.52065903372|-20.741665861358|-20.741665861358|-20.741665861358||-20.741665861358|-20.741665861358|-20.741665861358|-20.978239930725|-21.815975758587|-21.815975758587|-22.956084354227|-24.207871021502|20.822276993882|20.822276993882|20.822276993882|20.822276993882|19.57015336475|19.437093053372|19.437093053372|19.437093053372||19.437093053372|19.437093053372|19.437093053372|19.437093053372|19.437093053372|19.437093053372|19.437093053372|19.437093053372|19.437093053372|18.047325966657|17.535362532736|-19.304688716295|-19.304688716295|-19.304688716295|-19.304688716295|-19.304688716295|-19.304688716295|-19.304688716295|-19.304688716295|-19.304688716295|-19.304688716295|-19.304688716295|-19.638997402868|-19.638997402868|-19.638997402868|-19.774487289656|-19.774487289656|-19.774487289656|-20.237714326899|-20.578611944459|-20.578611944459|-20.578611944459|-20.578611944459|-20.578611944459|-20.578611944459|-20.578611944459|-20.578611944459|-20.578611944459|-21.117347609491|-22.102629545523||-22.102629545523|-22.102629545523|-22.102629545523|-22.590129037283|-22.590129037283|-22.590129037283|-22.590129037283|-22.590129037283|-22.743532546783|-23.435258954128|-23.784183526639|-23.784183526639|-23.784183526639|-23.784183526639|-23.784183526639|-24.577148040802|-30.046831008098|26.071541941499|26.071541941499|26.071541941499|26.071541941499|26.071541941499|26.071541941499|26.060567303659|26.060567303659|26.060567303659|26.060567303659|26.060567303659||26.060567303659|26.060567303659|26.060567303659|26.060567303659|26.060567303659|24.834520150293|23.69224442494|23.483195609741|23.483195609741|23.483195609741|23.483195609741|23.483195609741|23.483195609741|23.452577505832|-26.458343190048|-26.458343190048|-26.458343190048|-26.458343190048|-26.458343190048|-26.458343190048|-26.458343190048|-26.458343190048|-26.53538075431|-27.351107289877||-27.484045772514|-27.484045772514|-27.484045772514|-28.046716880755|-28.603727099931|-28.603727099931|-28.603727099931|24.481206633145|24.481206633145||24.481206633145|24.481206633145|24.481206633145|24.481206633145||23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896
00724|48413|/equities/commscope-hlding|R1000GROWTH||-5.5805715036437||-5.5805715036437|-5.5805715036437|-5.5805715036437|-5.5805715036437|-5.5805715036437|-5.5805715036437|-5.5805715036437|-5.5805715036437|-5.8370240211536|-6.1505235124579|-6.1505235124579|-6.3361371014903|-6.395430270653|-6.7152000972751|-7.2680002394785|5.6371943550058|5.6371943550058|5.6371943550058|5.6371943550058|5.6371943550058|5.6371943550058|5.6157715935119|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.540145491277|5.1715504314224|5.1700560412716|5.0360345665957|4.7253162402075|4.7233345793532|4.4616384822844|4.3251538098651|4.1156989800486|3.9353318995407|3.7789799975213|3.492342219574|3.492342219574|3.492342219574|3.492342219574|3.492342219574||3.492342219574|3.492342219574|3.492342219574|3.492342219574|3.492342219574|3.2467693066407|3.1917958813669|3.1917958813669|3.1917958813669|3.0631064659756|2.9231739845984|2.6865820848404|2.4667578497925|2.2066754411105|2.0357503703836|1.8297225823671|-2.791123788693|-2.791123788693|-2.791123788693|-2.791123788693|2.0186196310824|2.0186196310824|2.0186196310824|1.8376329854137|1.6051477806443|1.4833593419495|1.4833593419495|1.4833593419495|1.4833593419495|1.4833593419495|1.4833593419495|1.4833593419495|1.2341725842211|1.2341725842211|1.2341725842211|1.1640806613204|-1.4424770005002|-1.4424770005002|-1.4424770005002|-1.4424770005002|-1.4424770005002||-1.4963633426312|-1.5212370629976|-1.5513197765851|-1.5513197765851|-1.5513197765851|-1.5581330774122|-1.5951478280286|-1.6367089644514|-1.6367089644514|-1.6367089644514||-1.6367089644514|-1.655509950435|-1.7625110830596|1.3175960999225|1.3175960999225|1.3175960999225|1.3175960999225|1.3175960999225|1.3175960999225|1.2209401441387|1.1610446387719|1.1156051351175|1.0777168487559|0.96241876538709|0.942799840615|0.942799840615||0.942799840615|0.942799840615|0.942799840615|0.942799840615|0.942799840615|0.84394430258296|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.1964426081852|-1.2404392081709|-1.2404392081709|-1.2404392081709|-1.2446890626879|-1.2446890626879|-1.2446890626879|-1.2446890626879|-1.2446890626879|-1.2781934080887|-1.3031887814793|-1.3031887814793|-1.3402098268704|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617||1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|1.0556085593617|0.92706511496568|-1.5661194728695|-1.5661194728695|-1.5661194728695|-1.5661194728695|-1.5661194728695|-1.5661194728695|-1.6964216615186|-1.8938017912955|-2.3212130358967|-2.3212130358967|-2.3212130358967|-2.3294033663309|-2.3387815109929|-2.4275349899619|-2.5533722158372||-2.5683172665632|-2.5683172665632|-2.5683172665632|-2.5683172665632|-2.5683172665632|-2.5683172665632|-2.5683172665632|-2.5847767090814|-2.5847767090814|-2.5847767090814|-2.6975296576836|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.8051541486371|-2.8124742187822|-2.8124742187822|2.3460525720068||2.3460525720068|2.3460525720068|2.3460525720068|2.3460525720068|2.3460525720068|2.3460525720068|2.3460525720068|2.3460525720068|2.3460525720068||2.3460525720068|2.3033918107823|2.283490998356|2.1844343287066||2.1379825122175|2.0044250628482|1.9781701492715|1.9781701492715|1.9781701492715|1.9781701492715
00725|1164707|/equities/curevac-bv|R1000GROWTH||-2.9481014252645||-2.9481014252645|-2.9481014252645|-2.9481014252645|-2.9481014252645|-2.9481014252645|-2.9481014252645|-3.0492610814814|-3.0492610814814|-3.0855678190395|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0888637743974|-3.0901263910956|-3.1093070858526|-3.1171079469839|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.7639493448556|2.6871437080503|2.6357152205707|2.6349613514212|2.6110681788422|-3.3343461787487|-3.3343461787487|-3.3343461787487|-3.3343461787487|-3.3343461787487|-3.3545512265392|-3.4650568902964|-3.6389576793241||-3.7659307851314|-3.7683651170024|-3.7683651170024|-3.8570723755369|-3.8674968857836|-3.8674968857836|-3.887218729133|-3.9001774742213|-3.9001774742213|-3.9535305714174|-3.9656140979566|-3.9656140979566|-3.9656140979566|-3.9656140979566|-3.9656140979566|-3.9656140979566|-3.9656140979566|-3.9656140979566|-3.9656140979566|-3.9656140979566|-3.9862989503427|-3.9862989503427|-3.9862989503427|-3.9862989503427|-3.9862989503427|-3.9862989503427|-3.9862989503427|-3.9862989503427|-3.9862989503427|-3.9862989503427|-3.9862989503427|-3.9862989503427|-3.9862989503427|-3.9862989503427|-3.9862989503427|-3.9862989503427|-3.9862989503427|-3.9862989503427|-3.9862989503427|-4.183665323951|-4.2639717501079||-4.2639717501079|-4.2639717501079|-4.3074354367093|-4.3074354367093|-4.332150480994|-4.3369381629755|-4.3369381629755|-4.3369381629755|-4.3369381629755|-4.4150425420127||-4.5069306146129|-4.7229452277802|-4.9604945078583|3.7071268277158|3.7071268277158|3.7071268277158|3.7071268277158|3.7071268277158|3.7071268277158|3.1801409143861|3.1268230697243|3.1203590124546|3.0303629126303|3.0303629126303|3.0303629126303|3.0303629126303||3.0303629126303|3.0303629126303|2.9804991602868|2.9804991602868|2.9804991602868|2.9804991602868|2.7711100975639|2.6467444675903|2.5394273088752|2.4123914557893|2.4120846865936|2.4120846865936|2.4120846865936|2.4120846865936|2.4120846865936|2.4120846865936|-2.8876077463883|-2.8876077463883|-2.8876077463883|-2.8876077463883|-2.8876077463883|-2.8981751789271|-2.9331728205904|-2.9331728205904|-2.9331728205904|-2.9331728205904|-3.0213031488242|-3.1673360024929|-3.1673360024929|-3.2931510910988|-3.3735011535221|-3.4092716659077|-3.4092716659077|-3.4092716659077|-3.4092716659077|-3.4092716659077|-3.4092716659077|-3.4092716659077|-3.4092716659077|-3.4478272087964||-3.4478272087964|-3.4478272087964|-3.4478272087964|-3.4478272087964|-3.4478272087964|-3.4478272087964|-3.4478272087964|-3.5675858929855|-3.70453983712|-3.7298986185526|-3.7298986185526|-3.7298986185526|-3.7298986185526|-3.7298986185526|-3.7298986185526|-3.7298986185526|-3.7559040640168|-3.7852449722693|-3.7852449722693|-3.7852449722693|-3.7852449722693|-3.7852449722693|-3.7852449722693|-3.7852449722693|-3.7852449722693|-3.8658276341144|-3.9392529485164|-3.9513921999863||-3.9621024820463|-3.9843240148806|-3.9843240148806|-4.0081378361675|-4.0514309826927|-4.0586455733066|-4.083577164371|-4.083577164371|-4.083577164371|-4.083577164371|-4.1561968418837|-4.2468854821259|-4.3464683247602|-4.3464683247602|-4.3464683247602|-4.3507980718652|-4.3846808391341|-4.3846808391341|-4.3846808391341|-4.3846808391341|-4.3846808391341|-4.5199230862468|-4.5435256773465|-4.5928061730589||-4.5948841227089|-4.5948841227089|-4.7845936100786|-4.9689927543871|-5.1414088105352|-5.1473566395745|-5.1473566395745|-5.1626184100029|-5.2965486631125||-5.2965486631125|-5.3599580710766|-5.3599580710766|-5.3599580710766||-5.467731257902|-5.5097013674691|-5.6037436530564|-5.6037436530564|5.20821770062|5.20821770062
00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE||1.8634898561954||1.7655442841317|1.7586965452332|1.7586965452332|1.522328495575|-1.9554357261114|-1.9554357261114|-1.9554357261114|-2.0049285988733|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1037509217414|-2.1063899480141|-2.1687666467866|-2.1779951252717|-2.1779951252717|-2.1779951252717|-2.1779951252717|-2.1779951252717|-2.1779951252717|-2.1779951252717|-2.1779951252717|-2.244439029934|-2.2554878065343|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334||1.8251187912334|1.8251187912334|1.8251187912334|1.8251187912334|1.7923542649336|1.614838020756|-2.2054169933688|-2.2054169933688|-2.2054169933688|-2.2054169933688|-2.2054169933688|-2.2054169933688|-2.2054169933688|-2.2054169933688|-2.2054169933688|-2.28181106204|-2.28181106204|-2.3631233479602|-2.4329148559684|-2.4376832411151|-2.5718702525409|-2.8504112793905|2.2935642230565|2.2935642230565|2.2935642230565|2.2935642230565|2.2935642230565|2.2935642230565|2.2935642230565|2.2935642230565|2.2935642230565|2.2935642230565|2.2935642230565|2.214515777435|1.94668419715|1.8202046989979|-2.1311368489044|-2.1311368489044|-2.1311368489044|-2.1311368489044|-2.1311368489044||-2.1529466936344|-2.1529466936344|-2.16207005572|-2.16207005572|-2.16207005572|-2.16207005572|-2.1820222889017|-2.2610151346611|-2.2610151346611|-2.303072458736||-2.3973027006696|-2.4270030145193|-2.4509446959292|-2.4509446959292|-2.4509446959292|-2.4509446959292|-2.4966051292193|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831||-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5266273440831|-2.5270400285124|-2.5270400285124|-2.5739026081904|-2.5739026081904|-2.5739026081904|-2.6395439542839|-2.6395439542839|-2.6395439542839|-2.6492154109819|-2.7047674448706|-2.7047674448706|-2.7047674448706|-2.8505749604677|-2.9211944100564|-3.0218826794299|-3.0876474141713|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152||-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.2662767548152|-3.3588907209578|-3.5432602701293|-3.5432602701293|-3.5601714861724|-3.5601714861724|-3.5601714861724|-3.5601714861724|-3.5601714861724|-3.6313626194679|-3.6313626194679|-3.6313626194679|-3.6313626194679|-3.6313626194679|-3.6313626194679|-3.6313626194679|-3.6313626194679|-3.6313626194679|-3.6313626194679||-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9199373513348|-3.9375769701866|-3.9375769701866|-4.1850855314365||-4.4269882719741|-4.4269882719741|-4.587486986874|-4.7152670046245|-4.7152670046245|-4.7152670046245|3.7895376265043|3.7895376265043|3.7895376265043||3.7895376265043|3.7895376265043|3.7895376265043|3.6927388611178||3.6927388611178|3.6927388611178|3.6927388611178|3.6927388611178|3.6927388611178|3.6927388611178
00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE||13.402371432785||13.402371432785|13.402371432785|13.402371432785|13.268189830254|13.149629845407|13.149629845407|13.149629845407|13.149629845407|13.149629845407|13.149629845407|13.112644158234|13.051103557615|13.051103557615|12.764559442764|12.760690138376|12.760690138376|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.599100397506|12.481222574886|12.219135965436|11.811540035771|11.31726668098|-13.129794159317|-13.129794159317|-13.486993090736|-13.712492854978|12.395164342218|12.395164342218|12.395164342218|12.395164342218||12.395164342218|12.395164342218|12.266016266405|12.054462403787|11.979680187981|11.496588582772|-13.123342472807|-13.123342472807|-13.123342472807|-13.123342472807|-13.123342472807|-13.123342472807|-13.123342472807|-13.123342472807|-13.123342472807|-13.123342472807|-13.430380192614|-13.739311314531|-14.300013937709|-14.300013937709|-15.051297757257|13.737422384847|13.737422384847|13.68741402585|13.66073726469|13.66073726469|13.66073726469|13.66073726469|13.66073726469|13.66073726469|13.66073726469|13.66073726469|13.603041106394|13.450045830597|13.139006393179|13.139006393179|12.999451656059|12.771082365606|12.771082365606|12.333702471625|11.686324917355||-13.160120688446|-13.160120688446|-13.160120688446|-13.160120688446|-13.160120688446|-13.160120688446|-13.160120688446|-13.160120688446|-13.160120688446|-13.160120688446||-13.160120688446|-13.329022578142|-13.49124631473|-13.49124631473|-13.49124631473|-13.49124631473|12.585093049636|12.585093049636|12.585093049636|12.585093049636|12.585093049636|12.585093049636|12.585093049636|12.585093049636|12.585093049636|12.585093049636||12.585093049636|12.585093049636|12.585093049636|12.585093049636|12.385658931324|12.20573239811|11.914175904922|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.114664151057|-13.14601583148|-13.209918828017|-13.209918828017|-13.209918828017|-13.254354153747|-13.377615675523|-13.452450197982|-13.452450197982|-13.452450197982|-13.452450197982|-13.452450197982|-13.511460616656|-13.511460616656|-13.511460616656|-13.600210434048||-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-13.600210434048|-14.498567481669|-15.855052701524|-15.855052701524|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786||-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.061135614786|-16.108483461179|-16.562204100068||-17.115226243795|15.842129216935|15.842129216935|15.842129216935|15.842129216935|15.842129216935|15.842129216935|15.842129216935|15.842129216935||15.842129216935|15.842129216935|15.842129216935|15.5840324675||15.283092423165|15.202324571305|15.087764432158|15.087764432158|15.087764432158|15.087764432158
00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE||9.9095418132621||9.7489349750763|9.5160386195984|9.5055989282227|-10.828895396056|-10.828895396056|-10.974883523321|-11.069037559668|-11.2489304841|-11.300849405853|-11.300849405853|-11.300849405853|-11.300849405853|-11.300849405853|-11.300849405853|-11.300849405853|-11.300849405853|-11.300849405853|-11.300849405853|-11.344875843839|-11.344875843839|-11.434761046025|-11.434761046025|-11.434761046025|-11.434761046025|-11.680845100188|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.005984045455|-12.01498182768|-12.284146769779|-12.369607112957|-12.474971362431|-12.474971362431|-12.474971362431|-12.474971362431|-12.474971362431|-12.517679975453|-12.517679975453|-12.694645084742|-12.904622954355|-12.904622954355|-12.963469790338|-13.074966641398|-13.337323793804|-13.690081526874||-13.923702003822|-14.117446478059|-14.251027087246|-14.251027087246|-14.251027087246|-14.251027087246|-14.251027087246|-14.251027087246|-14.251027087246|-14.251027087246|-14.251027087246|-14.443305226357|-14.443305226357|-14.655894884568|-14.856272257149|-15.280857550634|-15.950119799522|-16.022910614971|14.650863673684|14.650863673684|14.650863673684|14.650863673684|14.650863673684|14.650863673684|14.650863673684|14.650863673684|14.650863673684|14.650863673684|14.650863673684|14.650863673684|14.650863673684|14.650863673684|14.650863673684|14.009291730984|13.660880127067|-15.49115687376|-15.49115687376|-15.49115687376|-15.49115687376|-15.49115687376|-15.49115687376||-15.49115687376|-15.49115687376|-15.50615867653|-15.50615867653|-15.50615867653|-15.50615867653|-15.50615867653|-15.50615867653|-15.50615867653|-15.624454276192||-16.069571513189|-16.752857122436|-16.821452363349|-17.31972533687|-17.63676530324|-17.63676530324|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487||-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00372896487|-18.00719886681|-18.541332625245|16.552569871856|16.552569871856|16.552569871856|16.552569871856|16.552569871856|16.552569871856|16.552569871856|16.35247803365|-18.870815243594|-18.870815243594|-18.870815243594|-18.99038500849|-18.99038500849||-18.99038500849|-18.99038500849|-18.99038500849|-19.270982372138|17.310516739703|17.310516739703|17.310516739703|17.310516739703|17.310516739703|17.310516739703|17.310516739703|17.310516739703|17.310516739703|17.310516739703|17.310516739703|17.249140210523|16.786267540603|16.398535074744|16.398535074744|16.398535074744|16.398535074744|16.398535074744|16.398535074744|16.398535074744|16.398535074744|16.398535074744|16.398535074744|16.398535074744||16.398535074744|16.237261045811|15.637910384206|15.637910384206|15.637910384206|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.78675707856||-17.91704469305|-17.91704469305|-18.184771279292|-18.271775811904|-18.271775811904|-18.271775811904|-18.271775811904|-18.541622896982|16.425416245908||16.425416245908|16.425416245908|16.425416245908|16.251295053131||15.87310479655|15.588429138523|15.588429138523|15.588429138523|15.358304206377|15.221203699825
00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE||-16.105476357237||-16.105476357237|-16.105476357237|-16.105476357237|-16.105476357237|-16.105476357237|-16.283028895872|-16.336698910944|-16.45577684746|-16.83277952948|-16.83277952948|-17.301271029936|-17.301271029936|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.727424476612|-17.862522046737|-17.862522046737|-17.862522046737|-17.937914231279|-17.97991155038|-17.97991155038|-17.97991155038|-18.167081060352|-18.167081060352|-18.197939459238|-18.197939459238|-18.197939459238|-18.197939459238|-18.197939459238|-18.438821862973|-18.687580822615|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807|17.051017099807||17.051017099807|17.051017099807|16.954028959558|16.954028959558|16.954028959558|16.755215189974|16.755215189974|16.755215189974|16.753571534731|16.631191386755|16.259656736117|16.19572917274|-18.060406205965|-18.060406205965|-18.060406205965|-18.060406205965|-18.060406205965|-18.060406205965|-18.060406205965|-18.060406205965|-18.702756667483|17.122296151728|17.122296151728|17.122296151728|17.122296151728|17.122296151728|17.056152041827|17.056152041827|17.056152041827|17.056152041827|17.056152041827|17.056152041827|17.056152041827|16.836483700376|16.836483700376|16.276648767901|16.16794306273|15.770651596165|15.770651596165|15.770651596165|15.655064109638||15.655064109638|15.455627763354|15.020697209662|14.725773967445|-16.2877305727|-16.2877305727|-16.2877305727|-16.2877305727|-16.2877305727|-16.402478136486||-16.716498742416|-16.716498742416|-16.716498742416|-16.716498742416|-16.716498742416|-16.716498742416|-16.914998992632|-17.118331997869|-17.287035881676|-17.326706607251|-17.478563051652|-17.760626030444|-17.865772141938|-17.865772141938|-18.436413753833|-18.59212609221||-18.715695073091|-19.425773384266|-19.834192119365|-20.087435760239|-20.436969760609|-20.436969760609|-20.436969760609|-20.436969760609|-20.633855929588|19.370678008816|19.370678008816|19.370678008816|19.370678008816|19.370678008816|19.021031235348|18.500312538821|18.305353716433|18.033414817982|17.992457974023|17.992457974023|17.91161919972|17.892677747427|17.892677747427|17.789641021819|17.415157237683|-19.139550774507|-19.139550774507|-19.139550774507|-19.139550774507|-19.139550774507|-19.139550774507|-19.139550774507|-19.139550774507|-19.139550774507|-19.139550774507|-19.139550774507|-19.284691990664|-19.284691990664|-19.300214543663|-19.354241718169||-19.354241718169|-19.354241718169|-19.354241718169|-19.406380297206|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.572482022839|-19.779424359619|-20.129359963006|-20.410744616793|-20.705190349271|-20.705190349271|18.594529295807|18.594529295807|18.594529295807|18.594529295807|18.594529295807|18.594529295807||18.594529295807|18.585237461742|18.585237461742|18.585237461742|18.585237461742|18.04622652054|18.04622652054|18.04622652054|18.04622652054|18.04622652054|18.04622652054|18.04622652054|18.04622652054|18.04622652054|18.04622652054|17.99493418698|17.99493418698|17.99493418698|17.99493418698|17.658816772087|17.04772663157|17.04772663157|17.04772663157|17.04772663157||17.04772663157|17.04772663157|16.576624097683|16.576624097683|16.576624097683|16.576624097683|16.576624097683|16.576624097683|16.576624097683||16.576624097683|16.576624097683|16.576624097683|16.576624097683||16.576624097683|16.576624097683|16.576624097683|16.576624097683|16.576624097683|16.576624097683
00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE||-573.79665215292||-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-573.79665215292|-585.80625738345|-586.21141703087|-612.12269467731|581.99946961706|581.99946961706|581.99946961706|581.99946961706|581.99946961706|581.99946961706|581.99946961706|581.99946961706|579.78664552178|575.48627727788|-602.43065286214|-602.43065286214|-602.43065286214|-602.43065286214|-602.43065286214|-602.43065286214|-602.43065286214|578.86246706297|578.86246706297|578.86246706297|578.86246706297|578.86246706297|578.86246706297|571.9871257535|571.9871257535|567.39514284569|563.37152916014|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778|561.4475123778||556.8731854111|552.17016396589|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|550.84009545108|549.01400918718|536.0208656496|529.24094392924|526.6750510099|-549.38869967299|-549.38869967299|-549.38869967299|-549.38869967299|-549.38869967299|-549.38869967299|-549.38869967299|-549.38869967299|-549.38869967299|-549.38869967299|-549.38869967299|-549.38869967299|-549.38869967299|-554.786360368|-557.10039118579|-559.06792129234||-559.06792129234|-559.06792129234|-559.06792129234|-559.06792129234|-559.06792129234|-559.06792129234|-559.06792129234|-559.06792129234|-559.06792129234|-559.06792129234||-560.68854251124|-561.68725589737|-561.68725589737|-563.45363027767|-564.29641817854|-564.29641817854|-564.29641817854|-564.29641817854|-564.29641817854|-564.29641817854|-564.29641817854|-564.29641817854|-564.29641817854|-564.29641817854|-564.29641817854|-573.70218678367||-579.91072443736|-581.09804681951|-583.18505175041|-585.85896388609|-589.95077950777|-592.53296722108|-595.48246154448|-598.06890451483|-598.06890451483|-598.06890451483|-598.06890451483|-598.06890451483|-598.06890451483|-598.06890451483|-598.06890451483|-598.06890451483|-601.47987410285|-606.69037591972|-606.69037591972|-606.69037591972|-611.04877855555|-619.10531194757|-625.57161927182|-625.57161927182|-625.57161927182|-625.57161927182|-626.15213081526|-632.46291512568|-637.99879973817|-639.75501881617|-639.75501881617|-642.00390138645|-646.50590687057|621.38523582218|621.38523582218|621.38523582218|621.38523582218|621.38523582218|621.38523582218|621.38523582218||621.38523582218|621.38523582218|621.38523582218|621.38523582218|621.38523582218|621.38523582218|621.38523582218|621.38523582218|618.95859807066|616.49511859739|615.60900357392|614.32391117046|613.39711918245|610.96104430611|610.96104430611|610.96104430611|602.19452920948|599.24839732383|599.24839732383|599.24839732383|599.24839732383|599.24839732383|-604.20818288304|-604.20818288304|-604.20818288304|-604.20818288304|-604.20818288304|-604.20818288304||-604.20818288304|-604.20818288304|-604.20818288304|-606.5510062904|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|570.25040828697|565.46917041722|565.46917041722|563.96818292343||-589.20506439711|-589.20506439711|-589.20506439711|-589.20506439711|-589.20506439711|-589.20506439711|-595.21397739545|572.18078855801|572.18078855801||572.18078855801|572.18078855801|572.18078855801|572.18078855801||568.90254989518|563.11674650085|563.11674650085|561.40639747925|557.74006869352|557.74006869352
00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE||322.26471652279||322.26471652279|322.26471652279|321.42413435258|315.1218239497|307.76758582844|303.00679750214|303.00679750214|303.00679750214|303.00679750214|303.00679750214|303.00679750214|302.12946033224|287.41629388316|263.22061726763|251.94322098426|251.94322098426|251.94322098426|251.94322098426|251.02395511923|247.17474573252|245.8525566326|243.21948791267|243.21948791267|239.44404194886|238.59452197877|237.65065310968|237.65065310968|237.65065310968|235.06828989997|230.2302364245|228.28026791578|224.25335249377|221.50095128431|218.45882913155|217.10556154539|217.10556154539|211.13843444152|211.13843444152|211.13843444152|209.17722472397|208.79024674327|205.48852879334|205.48852879334|205.48852879334|205.18253365411|203.37384203792|203.37384203792|201.40493794415|197.02410147956|196.03788697246|191.32543285161|188.67075292568|184.65617679053|184.65617679053|179.75908664524|179.54633160468|179.54633160468|179.54633160468|179.54633160468|179.54633160468|179.54633160468|179.54633160468||179.54633160468|179.54633160468|179.54633160468|179.54633160468|179.54633160468|164.01623942359|-184.71594300367|-184.71594300367|-184.71594300367|-184.71594300367|-184.71594300367|-184.71594300367|-184.71594300367|-184.71594300367|-184.71594300367|-184.71594300367|-184.71594300367|-184.71594300367|166.91304241775|166.91304241775|166.91304241775|166.91304241775|166.91304241775|162.61948815052|161.52555301681|161.52555301681|158.94886825541|158.94886825541|158.94886825541|158.94886825541|158.94886825541|158.94886825541|158.94886825541|157.56727990021|153.73475486824|152.12361899558|145.70402687063|140.35057924048|139.43397710341|139.4099743898|138.19601773128||138.19601773128|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714||137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714|137.67645040714||137.67645040714|137.67645040714|137.67645040714|136.14883683747|134.17948694832|130.59194788013|127.48997999865|125.38412455225|125.38412455225|119.18958938016|110.33020705529|106.94910006334|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-115.5854364219|-117.55132101009|-117.61480414017|-118.43257972264|-118.43257972264|-118.43257972264|-118.43257972264|-118.43257972264|-118.43257972264|-118.43257972264|-120.8306862575|-120.8306862575|-121.77978363518|-121.77978363518||-121.77978363518|-121.77978363518|-121.77978363518|-121.77978363518|-121.77978363518|-121.77978363518|-121.77978363518|-121.77978363518|-123.36503135368|-123.71948233362|-126.04497603041|-128.32097294549|-128.32097294549|-128.32097294549|-128.32097294549|-128.32097294549|-128.32097294549|-128.32097294549|-128.81439307244|-131.97377165723|-133.08596631076|-134.01118237207|-134.31212739624|-135.26900704345|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653||-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-138.44561215579||-141.25032481926|-141.25032481926|-141.25032481926|-141.25032481926|-141.25032481926|-141.25032481926|-141.38603146625|129.63797715886|129.63797715886||129.63797715886|129.63797715886|129.1936386292|127.55055917025||125.80728396575|123.4584030487|123.27190106831|123.27190106831|123.27190106831|123.27190106831
00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE||28.38335353978||-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.040962233657|-30.287736166974|-30.348041363845|-30.400600985564|-30.61455629035|28.376474125344|28.376474125344|-30.271514838388|-30.271514838388|-30.271514838388|-30.271514838388|-30.271514838388|-30.271514838388|-30.271514838388|-30.271514838388|-30.271514838388|-30.271514838388|-30.271514838388|-30.271514838388|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.563514736939|28.396993765184|28.396993765184|28.381103657957|28.072615357765|28.005998531557|28.005998531557|28.005998531557|28.005998531557|28.005998531557|28.005998531557|28.005998531557|28.005998531557||28.005998531557|28.005998531557|28.005998531557|28.005998531557|28.005998531557|27.588610666302|27.300186819872|27.300186819872|27.300186819872|27.300186819872|27.300186819872|27.300186819872|27.300186819872|27.300186819872|27.300186819872|27.300186819872|27.300186819872|27.300186819872|27.300186819872|27.300186819872|27.300186819872|27.300186819872|27.300186819872|26.371403393726|26.371403393726|26.127491487065|26.127491487065|26.127491487065|26.127491487065|26.127491487065|26.127491487065|26.127491487065|26.127491487065|25.730823743122|25.572303599535|25.432670189737|-27.130307718397|-27.130307718397|-27.130307718397|-27.216730378603|-27.340533228422||-27.47794223188|-27.47794223188|-27.950213913108|-28.297177684632|-28.297177684632|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801||26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801||26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|26.721467564801|-28.160763131273|-28.160763131273|-28.160763131273|-28.160763131273|-28.160763131273|-28.160763131273|-28.160763131273|-28.160763131273|-28.160763131273|-28.437236744708|-28.820810498288|-28.820810498288|-28.820810498288|-28.829790103756|-28.859057621159|-28.859057621159|-28.859057621159|-28.888119172165|-29.11653513858|-29.11653513858|27.476628847202|27.476628847202|27.476628847202|27.476628847202|27.476628847202|27.454371971978|27.454371971978|27.454371971978|27.454371971978|27.454371971978|27.454371971978||27.454371971978|27.31152359103|27.033359910104|26.796511863176|26.522785283271|26.522785283271|26.522785283271|26.522785283271|26.522785283271|26.522785283271|26.522785283271|26.522785283271|25.902539148533|25.743376191682|25.430140954726|24.804600166472|24.665998946998|24.665998946998|24.665998946998|24.665998946998|24.665998946998|24.665998946998|24.665998946998|24.665998946998|24.665998946998|24.665998946998|23.565554419462|-25.926884554819||-26.151545285137|-26.151545285137|-26.151545285137|-26.225462547473|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.581171731113||24.581171731113|24.581171731113|24.581171731113|24.581171731113|24.450746779042|23.936664003352|23.665737039756|23.541374717499|23.522359885933||23.465399784249|23.409333805687|23.38037141655|23.241245946333||23.144117047439|22.979670839116|22.979670839116|22.912649610093|22.895677138163|22.895677138163
00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE||167.64071139959||167.64071139959|167.64071139959|167.64071139959|167.64071139959|167.64071139959|167.64071139959|167.64071139959|167.64071139959|167.64071139959|167.64071139959|167.64071139959|164.1762290494|-175.1301477008|-175.1301477008|-175.1301477008|-175.1301477008|-175.1301477008|-175.1301477008|-175.73543904147|-176.90604541392|-177.25006313818|-177.25006313818|-177.25006313818|-177.25006313818|-177.25006313818|-177.25006313818|-178.15785620497|-180.92206004247|-182.02590752673|-182.02590752673|-182.02590752673|-182.02590752673|-182.02590752673|-182.02590752673|-182.02590752673|-182.02590752673|-182.02590752673|-182.02590752673|-183.71627385027|-183.71627385027|-185.53947826896|-185.95274434127|174.26445826679|174.26445826679|174.26445826679|174.26445826679|174.26445826679|174.26445826679|174.26445826679|174.26445826679|170.92856660584|-180.93658957673|-180.93658957673|-180.93658957673|-180.93658957673|-180.93658957673|-181.39996131721|-181.39996131721|-181.39996131721|-183.41606419685|-185.72201340069|-186.33787758418||-186.33787758418|-186.33787758418|-186.33787758418|-186.33787758418|-186.33787758418|-186.33787758418|-186.33787758418|-186.33787758418|-186.33787758418|-187.22541970752|-188.42218991243|-188.42218991243|-188.42218991243|-188.42218991243|-188.42218991243|-188.42218991243|-188.42218991243|-188.42218991243|-190.29132568531|-190.50952945476|-195.38836114412|-200.21191703349|-200.21191703349|-200.21191703349|187.97643779461|187.97643779461|187.97643779461|187.97643779461|187.97643779461|187.97643779461|187.97643779461|187.97643779461|187.97643779461|187.97643779461|185.85381702521|185.06757443855|181.60980832256|178.76506124246|178.70011351027|178.70011351027|178.70011351027||178.70011351027|178.70011351027|178.70011351027|178.70011351027|178.70011351027|178.70011351027|178.70011351027|178.70011351027|177.40400677167|174.46222835606||172.20664041379|169.46821231687|-180.80696077136|-180.80696077136|-180.80696077136|-180.80696077136|-180.80696077136|-183.06060589451|-184.90845011228|-186.21660760766|-186.62955637912|-188.16479164737|-188.92563441528|-188.92563441528|-190.55792197401|-195.23698321151||-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|-195.23698321151|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411|184.60706806411||184.60706806411|184.19784906429|181.86677019378|179.60362754685|178.17959399601|178.17317254784|178.17317254784|178.17317254784|178.17317254784|178.17317254784|178.17317254784|178.17317254784|177.29977735345|177.29977735345|177.29977735345|176.70670078931|176.14577811226|176.09583139989|176.09583139989|174.86638107532|174.86638107532|172.7815007368|172.7815007368|171.08110609753|168.73439176986|168.73439176986|168.73439176986|168.73439176986||168.73439176986|168.73439176986|168.73439176986|168.73439176986|168.73439176986|166.61490799|163.74739769885|162.01044388821|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-171.25933053877||-171.25933053877|-171.25933053877|-171.25933053877|-171.25933053877|-171.25933053877|-171.25933053877|-173.86813924474|-174.63441063302|-174.63441063302||-174.63441063302|-174.63441063302|-174.63441063302|-174.63441063302||-174.63441063302|-174.63441063302|-175.29602110537|-177.31810711824|-177.31810711824|-177.47623474292
00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE||-2.2723777074887||-2.2723777074887|-2.2723777074887|-2.2723777074887|-2.2723777074887|-2.2723777074887|-2.2723777074887|-2.2723777074887|-2.2995863511908|-2.447595962192|-2.6067732995366|-2.7541925780878|-2.8118072516123|-2.8118072516123|-2.8118072516123|-3.1269258964252|-3.1269258964252|-3.1269258964252|-3.1269258964252|-3.1269258964252|-3.1269258964252|-3.1269258964252|-3.3121399204148|-3.4320861930481|-3.4320861930481|-3.482873624655|-3.5976373289386|-3.662097120104|-3.791774564118|-4.0489156820506|-4.0489156820506|-4.0489156820506|-4.0489156820506|-4.0489156820506|-4.0489156820506|-4.0489156820506|-4.0489156820506|-4.1038156514955|-4.1038156514955|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.1682185606581|-4.2169095229685|-4.3265660417941|-4.5445178761379|-4.8077976454514|-4.8397277601813|-4.8397277601813|-4.8397277601813||-5.0096975176704|-5.0957751372536|-5.1469720843854|-5.2713580400218|-5.4670646224275|-5.6123700654378|-5.6123700654378|-5.76818898385|-5.9357654856888|-6.1091837935147|-6.2435373523166|-6.4933749545868|-6.799861072308|-6.8870507567093|-6.8870507567093|-6.9789451326447|-7.22771681299|-7.5782963009917|6.1651717979757|6.1651717979757|6.1651717979757|6.1651717979757|6.1651717979757|6.1651717979757|6.1651717979757|6.1651717979757|6.1651717979757|6.1651717979757|6.1651717979757|6.1651717979757|6.1651717979757|6.1651717979757|6.1651717979757|5.8504685648115|-6.6980762084641|-6.6980762084641|-6.6980762084641|-6.6980762084641|-7.0259180422533|5.8345465973738|5.8345465973738||5.8345465973738|5.8345465973738|5.8345465973738|5.8345465973738|5.8345465973738|5.8345465973738|5.8345465973738|5.8345465973738|5.8345465973738|5.8345465973738||5.8345465973738|5.8345465973738|5.8345465973738|5.8345465973738|5.8345465973738|5.6038088927875|5.6038088927875|5.6038088927875|5.5422878144196|5.3169365324368|5.2131560424952|5.2131560424952|5.0465622323517|4.8823349372519|4.8823349372519|4.8823349372519||4.6259274897722|4.599601988163|4.599601988163|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-5.8815373342304|-6.0263637963093|4.7068958036764|4.7068958036764|4.7068958036764|4.7068958036764|4.7068958036764|4.7068958036764|4.7068958036764|4.7068958036764|4.7068958036764|4.7068958036764||4.6764550612855|-5.8694737851689|-5.8694737851689|-5.8694737851689|-6.3355265127365|-6.4051327301445|-6.4051327301445|-6.4051327301445|-6.4051327301445|-6.4051327301445|-6.4115363572905|-6.8511515695596|-7.1228907460134|-7.2729569189724|-7.2729569189724|-7.2729569189724|-7.2777298548682|5.8093087596977|5.8093087596977|5.8093087596977|5.8093087596977|5.8093087596977|5.8093087596977|5.8093087596977|5.8093087596977|5.8093087596977|5.8093087596977|5.8093087596977||5.8093087596977|5.7992319711142|5.6052576577325|5.6030649211254|5.6030649211254|-7.2856802750914|-7.2856802750914|-7.2856802750914|-7.2856802750914|-7.4132561473149|-7.4597888734303|-7.4597888734303|-7.4597888734303|-7.5719874993919|-7.6708696303498|-7.728666219196|-8.0710178846356|-8.6172420442365|-8.6458233271438|-8.6458233271438|-8.851470381507|-9.2116670680142|-9.6455189201673|-9.7536322246482||-10.209035940798|-10.596150949964|-10.962667760329|-11.073405870789|-11.073405870789|-11.073405870789|11.334962894782|11.334962894782|11.334962894782||11.334962894782|11.334962894782|11.334962894782|11.334962894782||11.334962894782|11.334962894782|11.334962894782|11.334962894782|11.334962894782|11.334962894782
00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE||-94.540379592485||-94.540379592485|-94.540379592485|-94.540379592485|-94.540379592485|-94.540379592485|-94.540379592485|-94.540379592485|-95.143199784564|-95.439113041877|-96.612347705628|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.99814389089|91.840157115231|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|91.185392598819|89.922660223324|89.530509579426|89.530509579426|88.724730187264|88.333033965259|87.431707830594|86.804706078965|86.804706078965|86.804706078965|86.804706078965|86.804706078965|86.804706078965|86.009482726882|86.009482726882|85.605811818254||85.304672960068|85.304672960068|85.304672960068|85.304672960068|85.304672960068|85.026021696489|84.553636049077|83.579038698194|83.372827273236|83.372827273236|82.458145704122|82.425974596902|82.425974596902|82.425974596902|82.425974596902|82.425974596902|82.425974596902|82.425974596902|82.425974596902|82.425974596902|82.425974596902|82.425974596902|82.425974596902|81.760974395456|81.716525064776|80.607526340826|80.425584094109|79.618379507023|79.618379507023|73.181689574991|73.181689574991|73.181689574991|72.871318952546|71.776191438023|-76.688936088003|-76.688936088003|-76.688936088003|-76.688936088003|-76.688936088003|-76.688936088003|-76.688936088003||-77.880412640294|-77.880412640294|-79.073241726249|-80.527350019183|-81.355688491095|-81.832170737396|-81.832170737396|-81.832170737396|-81.832170737396|-81.832170737396||-81.956300378519|-82.354220947378|-82.720801866444|-84.124221312108|-84.907473549912|-85.376636701236|81.736425515468|81.736425515468|81.736425515468|81.736425515468|81.736425515468|81.736425515468|81.736425515468|81.736425515468|81.736425515468|81.736425515468||81.736425515468|81.736425515468|81.736425515468|81.736425515468|81.282138529149|81.178766558267|80.784182148617|80.673535856319|80.391153053787|79.762948888703|79.572926054967|79.572926054967|78.802139823715|78.744046706933|78.298311899939|78.298311899939|78.298311899939|78.298311899939|78.298311899939|76.493675972399|75.646861157347|75.528262421621|75.528262421621|75.528262421621|75.528262421621|75.528262421621|75.528262421621|75.528262421621|75.528262421621|75.528262421621|75.528262421621|75.528262421621|75.528262421621|75.528262421621|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668||-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668|-79.495658623668||-79.495658623668|-81.219342694782|-81.986217801332|-82.96412989007|-84.126144860833|-84.126144860833|-84.148373437147|-84.148373437147|-84.148373437147|-92.933469163291|-93.446907214447|-93.955053914422|-93.955053914422|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057||88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057||88.606514668057|88.606514668057|87.955573531863|87.290915459259||87.08157027415|86.614532649413|86.614532649413|86.486701740043|86.165274982122|86.165274982122
00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE||-42.19041821032||-42.19041821032|-42.19041821032|-42.19041821032|-42.19041821032|-42.19041821032|-42.19041821032|-42.306771559508|-42.796856662732|-42.813093297905|-42.813093297905|-42.813093297905|-43.276721231613|-43.711999514007|-44.083333759731|-44.90648098039|-46.00256957595|-46.00256957595|-46.360355796465|-46.650953334845|-47.376058201301|-48.767791117019|45.679862386088|45.679862386088|45.679862386088|45.679862386088|45.679862386088|45.679862386088|45.679862386088|45.679862386088|45.679862386088|45.329826759079|45.212027892778|44.98351355274|44.98351355274|44.98351355274|44.98351355274|44.98351355274|44.98351355274|44.98351355274|44.98351355274|44.98351355274|44.98351355274|44.98351355274|44.47226578932|44.47226578932|44.47226578932|44.47226578932|44.47226578932|44.47226578932|44.47226578932|43.977539668933|43.887183251481|43.887183251481|43.887183251481|43.887183251481|43.887183251481|43.887183251481|43.887183251481|43.887183251481|43.887183251481|43.887183251481|43.887183251481||43.887183251481|43.887183251481|43.887183251481|43.887183251481|43.887183251481|43.516867388731|43.367235241407|43.367235241407|43.367235241407|43.367235241407|43.367235241407|43.367235241407|43.367235241407|43.367235241407|43.367235241407|43.367235241407|43.367235241407|43.367235241407|43.367235241407|43.367235241407|43.367235241407|43.367235241407|43.367235241407|43.367235241407|43.367235241407|43.367235241407|42.481373533136|-45.418154796034|-45.418154796034|-45.418154796034|-45.418154796034|-45.418154796034|-45.418154796034|-45.418154796034|-45.418154796034|-45.418154796034|-45.418154796034|-45.418154796034|-45.418154796034|-45.702970249749|-45.702970249749||-45.81150588589|-45.81150588589|-45.945206185333|-45.945206185333|-45.945206185333|-46.134070287777|-46.134070287777|-46.134070287777|-46.134070287777|-46.134070287777||-46.134070287777|-46.134070287777|-46.134070287777|-46.134070287777|-46.134070287777|-46.134070287777|-46.640633144459|-47.552368524428|-47.664300683203|-47.666596435076|-47.666596435076|-47.666596435076|-47.666596435076|-47.666596435076|-47.988718905455|-48.618021133218||-49.317712157197|-49.317712157197|-50.436347053257|-50.531495462753|-50.628575635938|-50.628575635938|-50.628575635938|-50.628575635938|-50.628575635938|-50.628575635938|-50.628575635938|-50.628575635938|-50.628575635938|-50.722861741415|-50.814678358758|-50.814678358758|-50.814678358758|-51.095752689269|-51.672224438883|-51.757290325901|-51.757290325901|-51.958600850394|-52.517890342397|-52.720667549027|-52.720667549027|-52.857506332212|-52.857506332212|-52.857506332212|-52.857506332212|-53.505006535642|-53.764823630775|-54.27908933129|-54.27908933129|-54.978988832523|-55.183194612635|-55.183194612635|-55.20613461056|-55.20613461056|-55.20613461056|-55.268172382244||-55.268172382244|-55.268172382244|-55.268172382244|-55.268172382244|-56.061860109842|-57.079849059357|-57.228586204597|-57.395651931838|-58.354613325415|-58.818409837415|-59.299434782322|-59.68881599247|-60.142571044626|-60.153020594667|-60.153020594667|-60.571815141129|-60.571815141129|57.57999437817|57.525149011701|57.107945601245|56.541249837751|56.541249837751|56.541249837751|56.541249837751|56.541249837751|56.541249837751|56.541249837751|56.221572228266||-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.582890379822|-59.582890379822|-59.618766003622|56.72196278222||56.72196278222|56.72196278222|56.72196278222|56.72196278222|56.72196278222|56.72196278222|56.72196278222|56.72196278222|56.72196278222||56.72196278222|56.72196278222|56.72196278222|56.72196278222||56.72196278222|56.72196278222|56.72196278222|56.72196278222|-61.119880559988|-61.119880559988
00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE||218.38995776879||217.81106435709|217.44512833407|217.44512833407|216.11348267452|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|215.12786313361|213.61762895922|212.31403404187|210.90177918379|210.90177918379|210.90177918379|210.90177918379|210.90177918379|210.90177918379|210.90177918379|210.76580302918|209.60811305272|207.27568473007|206.11409354375|206.11409354375|206.11409354375|206.11409354375|206.11409354375|206.11409354375|203.67788415668|201.11403852831|200.68372910204|200.68372910204|200.68372910204|200.68372910204|200.68372910204|200.68372910204|200.68372910204|200.68372910204|200.68372910204|200.03969862927|198.05804917813|198.05804917813|198.05804917813|198.05804917813|198.05804917813|198.05804917813|198.05804917813|198.05804917813|198.05804917813|198.05804917813|198.05804917813||198.05804917813|198.05804917813|197.36122319434|197.04792740316|196.19797465504|195.33305302926|194.75985825137|192.32623664622|191.96248109345|189.19276022916|187.92712156469|-200.89907685129|-200.89907685129|-200.89907685129|-200.89907685129|-200.89907685129|-200.89907685129|-200.89907685129|-200.89907685129|-200.89907685129|191.90272934261|191.90272934261|191.90272934261|191.66914910544|191.18937119424|191.18937119424|190.20372003506|190.20372003506|190.20372003506|190.20372003506|190.20372003506|190.20372003506|190.20372003506|189.73079929297|189.22478167155|187.75420280672|185.10633824905|185.06757916716|185.06757916716|185.06757916716|184.54317565351||184.54317565351|183.76491647726|179.74556648984|179.74556648984|179.74556648984|-189.30233603456|-189.30233603456|-189.30233603456|-189.30233603456|-189.30233603456||-189.30233603456|-189.72652095015|-189.72652095015|182.74380804112|182.74380804112|182.74380804112|182.74380804112|182.74380804112|182.74380804112|182.74380804112|180.85617750012|180.76394370234|180.76394370234|180.76394370234|180.76394370234|180.76394370234||180.76394370234|180.76394370234|180.76394370234|180.76394370234|180.76394370234|180.76394370234|180.56186493051|180.56186493051|180.56186493051|180.56186493051|180.56186493051|180.56186493051|180.42203383912|180.42203383912|180.42203383912|180.42203383912|180.42203383912|180.42203383912|180.42203383912|180.42203383912|178.87726355117|178.64069422013|-186.34488576628|-186.34488576628|-186.34488576628|-186.34488576628|-186.34488576628|-187.49792367858|-187.63650433884|-187.63650433884|-187.63650433884|-187.63650433884|-187.63650433884|-187.63650433884|-187.63650433884|-187.63650433884|-187.63650433884|-187.63650433884|-187.63650433884|-187.63650433884||-187.63650433884|-187.63650433884|-187.63650433884|-188.32389659204|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.69459930245|181.39113503129|181.39113503129|181.39113503129||181.39113503129|181.39113503129|181.2601071736|181.2601071736|181.2601071736|181.2601071736|181.2601071736|181.2601071736|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|178.88432152784|178.74813665854|176.74985125609|176.74985125609|174.60024084428||174.60024084428|174.60024084428|174.60024084428|174.60024084428|174.60024084428|174.60024084428|174.60024084428|174.60024084428|174.60024084428||174.55753446925|174.55753446925|173.66892715414|172.22721286306||171.36128442032|170.70896170178|170.70896170178|170.70896170178|168.9769213204|-176.75460165035
00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE||180.61344199705||180.51905017363|180.51905017363|180.51905017363|174.55838898009|165.34727292823|165.34727292823|165.34727292823|165.34727292823|165.34727292823|165.34727292823|165.34727292823|161.39083548886|161.39083548886|157.25898479204|154.50843481173|154.50843481173|154.50843481173|154.50843481173|154.50843481173|154.50843481173|154.50843481173|154.04232004088|154.04232004088|153.62295424058|148.05037975701|148.05037975701|148.05037975701|148.05037975701|148.05037975701|148.05037975701|148.05037975701|148.05037975701|147.57682600746|147.57682600746|147.57682600746|147.57682600746|147.57682600746|147.57682600746|147.57682600746|145.53384498661|145.53384498661|145.53384498661|145.53384498661|145.28622869279|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-158.91362531772|-160.62157777272|148.0189014546|148.0189014546||148.0189014546|148.0189014546|148.0189014546|148.0189014546|148.0189014546|148.0189014546|146.27022680883|145.25493764484|144.73276903115|144.73276903115|142.88756139501|142.07595356553|138.88481551905|138.70098830746|-154.15516968252|-154.15516968252|-154.15516968252|-154.15516968252|-154.15516968252|-154.15516968252|-154.15516968252|-154.15516968252|-154.15516968252|-154.15516968252|-154.15516968252|-154.15516968252|-154.15516968252|-158.18275367421|-160.67931309062|-160.67931309062|-161.21855015576|-162.6619979815|-162.6619979815|-162.6619979815|-162.6619979815|-162.6619979815|-162.6619979815|-163.89579602924|-168.97238271313|-168.97238271313|-168.97238271313||-170.89238755003|-170.89238755003|-172.69095375025|-175.17711061534|-175.17711061534|-175.17711061534|-175.17711061534|-175.46932081598|-175.46932081598|-178.77559846659||-181.64313034239|168.5880989892|168.5880989892|168.5880989892|168.5880989892|168.5880989892|168.5880989892|168.5880989892|168.5880989892|168.5880989892|168.5880989892|168.5880989892|167.17432978795|167.17432978795|166.89274134289|164.02865594902||157.76216627799|139.73206378843|139.57504069837|139.57504069837|138.62603534627|138.48680305122|138.48680305122|138.48680305122|133.82237624723|-146.19986903392|-146.19986903392|-146.19986903392|-146.19986903392|-146.19986903392|-146.19986903392|-146.19986903392|-146.19986903392|-146.19986903392|-146.19986903392|-146.19986903392|-146.19986903392|-146.19986903392|-146.19986903392|-146.19986903392|-146.19986903392|-146.19986903392|-148.34560617218|-148.34560617218|-148.34560617218|-149.8986422899|-149.8986422899|-150.23622114602|-150.23622114602|-158.30205093428|-159.1473968888|-159.1473968888|-160.63494383197|146.47507215324|146.47507215324|146.47507215324||146.47507215324|145.52261318251|145.52261318251|145.52261318251|145.52261318251|145.52261318251|145.52261318251|145.52261318251|145.52261318251|145.52261318251|145.52261318251|144.95323652226|144.95323652226|144.95323652226|144.95323652226|144.95323652226|144.95323652226|144.95323652226|144.95323652226|140.43804776887|138.02252364402|137.82970418081|137.82970418081|137.82970418081|137.82970418081|136.41788132042|134.59279448825|134.59279448825||134.59279448825|133.41052790747|133.41052790747|133.41052790747|133.41052790747|133.41052790747|133.41052790747|133.41052790747|133.41052790747|133.41052790747|133.41052790747|121.07518992156|121.07518992156|121.07518992156|120.43315034144|119.94772874242|118.12665898409|118.036475112|118.036475112|118.02827763773|116.47250371749|114.10275189937|112.45724103253|111.21014401428||-117.88963432149|-117.88963432149|-117.88963432149|-117.88963432149|-117.88963432149|-117.88963432149|-118.28677806448|-118.28677806448|-118.28677806448||-118.63223160186|112.3988473319|112.3988473319|112.3988473319||112.3988473319|112.3988473319|112.3988473319|112.3988473319|112.05630348899|112.05630348899
00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE||-33.337116181504||-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.337116181504|-33.532846596121|-33.686514050265|-33.686514050265|-33.686514050265|-33.686514050265|-33.686514050265|31.059703029276|31.059703029276|31.059703029276|31.059703029276|31.059703029276|31.059703029276|31.059703029276|31.059703029276|31.059703029276|31.059703029276|31.059703029276|31.059703029276|31.059703029276|-33.075212056146|-33.075212056146|-33.075212056146|-33.075212056146|-33.075212056146|-33.130942046772|-33.130942046772|-33.746879670499|-34.168217990459|-34.168217990459|-34.168217990459|-34.266908907957|-34.347952377732|-34.347952377732|-34.538134799992|-34.704886326256|-34.704886326256|-34.704886326256|-34.704886326256|-34.704886326256|-34.704886326256|-34.90268913243|-34.90268913243|-34.90268913243|-35.133544031489|-35.446474159517|-35.446474159517|-35.446474159517|-35.51450233602|-35.51450233602|-35.51450233602|-35.773891662486|-35.8476577588|-36.015452683864||-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.183962082529|-36.202737198565|34.078454776755|34.078454776755|34.078454776755|33.691614146753|33.510330084382|33.510330084382|33.510330084382|33.510330084382|33.510330084382|33.510330084382|33.510330084382|33.510330084382|33.510330084382|32.9081430208|32.542938631035|32.222081028946|32.222081028946|32.138979633128|31.814144036809|31.47793801365|30.88993149927||30.66631297194|30.59312607539|30.583834428368|30.583834428368|30.583834428368|30.583834428368|30.583834428368|30.583834428368|30.583834428368|28.434782663464||-31.521940400719|-31.521940400719|-31.521940400719|-31.898267192442|-32.133787366587|-32.133787366587|-32.567541675257|-32.718934779352|-33.032024188275|-33.032024188275|-33.032024188275|-33.032024188275|-33.032024188275|-33.032024188275|-33.032024188275|-33.53317779405||-33.53317779405|-33.71199237913|-33.71199237913|-33.71199237913|-33.71199237913|-33.71199237913|-33.722643759149|-33.722643759149|-34.053512128658|-34.053512128658|-34.440789682409|-34.673433708638|-35.232891145859|-35.232891145859|-35.232891145859|-35.232891145859|-35.232891145859|-35.232891145859|-35.232891145859|-35.232891145859|-35.232891145859|-35.232891145859|-36.009125716787|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744|32.088302830744||32.088302830744|-35.71029095743|-35.71029095743|-35.71029095743|-35.71029095743|-35.71029095743|-35.71029095743|-35.71029095743|-35.71029095743|-35.71029095743|-35.71029095743|31.355309902573|31.355309902573|31.355309902573|31.355309902573|30.856506174299|30.39325292187|29.979323891324|28.488293890073|26.573661013791|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123||-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123||-31.576324770985|-32.064087714757|-32.064087714757|-32.064087714757|-32.540553240871|29.393178362845|29.393178362845|29.393178362845|29.393178362845||29.393178362845|29.393178362845|29.393178362845|29.229088036218||28.89176306901|28.540292053064|28.093103281481|27.446225978515|26.934139518364|26.122376844202
00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH||19.512100095075||19.512100095075|19.512100095075|19.512100095075|-21.780324855801|-21.780324855801|-21.780324855801|-21.780324855801|-21.780324855801|-21.935917765296|-22.725541651686|-23.155690153926|-23.408704178864|-23.408704178864|-23.408704178864|-23.408704178864|-23.408704178864|-23.408704178864|-23.950783934123|-24.196147934073|-24.631275406009|21.090492036452|21.090492036452|20.452324737565|19.798027530264|-22.62813697159|-22.62813697159|-22.62813697159|-22.886817564564|-22.906399159716|-22.906399159716|-22.906399159716|-22.906399159716|-22.906399159716|-22.906399159716|-22.906399159716|-23.238777696078|-23.420863746477|-23.937348602958|-24.243619375694|-24.243619375694|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.66281003965|-24.710901472447|-24.961001101995|-25.176884040745|-25.176884040745|-25.840077590457|-25.840077590457|-25.840077590457||-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-25.840077590457|-26.590642398719|-27.164068995594|-27.164068995594|-27.164068995594|-27.164068995594|-28.206355106697|-28.617616348648|-28.999017800649|-29.65668719539|-31.84409696006|-33.068719454863|-33.584328284285|29.057050263509|29.057050263509|29.057050263509|28.834057357116|28.834057357116|28.812285028347|28.766984288834|28.475074812393|28.475074812393|27.810672173479||27.254413164963|-30.325159673119|-30.325159673119|-30.325159673119|-30.325159673119|-30.325159673119|-30.325159673119|-30.542399755478|27.6363838212|27.6363838212||27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212|27.6363838212||26.991816628454|26.641184290778|26.360911919926|26.360911919926|26.360911919926|-30.020595994382|-30.020595994382|-30.020595994382|-30.020595994382|-30.020595994382|-30.020595994382|-30.020595994382|27.828801737414|27.828801737414|27.583143360294|27.583143360294|27.583143360294|27.583143360294|27.583143360294|27.583143360294|26.825158259247|26.11073117452|25.643868501508|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.425262335702|-28.781957921898|-29.388892184687||-29.388892184687|-29.388892184687|-29.388892184687|-29.700157071696|-30.396286436305|-30.517430066388|-30.517430066388|-30.517430066388|-31.228493595468|-31.228493595468|-32.334993044919|29.056864446915|29.056864446915|29.056864446915|29.056864446915|29.056864446915|29.056864446915|29.056864446915|29.056864446915|29.056864446915|28.539454900707|28.539454900707|28.539454900707|28.539454900707|28.539454900707|28.539454900707|28.539454900707|28.539454900707||28.539454900707|28.539454900707|28.539454900707|28.539454900707|28.539454900707|27.978284371656|26.835316142287|26.221461994611|26.115512882297|25.842617880148|25.842617880148|25.842617880148|25.842617880148|25.842617880148|25.842617880148|25.842617880148|25.842617880148|25.842617880148|25.752909327924|-28.238421288756|-28.238421288756|-28.238421288756|-28.238421288756|-28.741857784354||-29.597064090397|-29.698227735981|-29.698227735981|-29.989462914667|-29.989462914667|-29.989462914667|-29.989462914667|28.683362856436|28.683362856436||28.683362856436|28.683362856436|28.523008982988|28.523008982988||28.315565180615|28.258333986942|28.258333986942|28.258333986942|28.258333986942|28.258333986942
00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE||-33.407257733423||-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.407257733423|-33.748063919366|-34.309515817762|-34.972794170513|31.355829531433|31.355829531433|31.355829531433|31.355829531433|31.099255145128|31.000283943873|29.997538393583|29.569450080225|28.573655432937|-32.009999480271|-32.009999480271|-32.009999480271|-32.263331853045|-32.757036379855|-33.10837277205|30.600929569301|30.600929569301|30.600929569301|30.600929569301|30.600929569301|30.600929569301|30.478254449696|30.010838018888|29.675981613258|29.122113435643|28.466792761372|28.001713738492|27.973338262597|27.973338262597|27.820376122836|27.433982017163|27.433982017163|27.01914620678|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153||-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.398332659153|-29.724863758515|-30.049162374699|-30.049162374699|-30.049162374699|-30.440734954635|-30.444150178476|-30.445722492584|-30.683184782713|-30.683184782713|-30.683184782713|-30.683184782713|-31.504649656845|28.986457366728|28.986457366728|28.986457366728|28.986457366728|28.692451498004|-30.752597733028|-30.752597733028|-30.752597733028|-30.752597733028||-30.752597733028|-30.752597733028|-30.931170379329|-31.50537695404|-31.50537695404|-31.50537695404|-31.759285338677|-31.796155050405|-31.796155050405|-31.98739388586||-32.075438002755|-32.370724830962|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045|29.627165781045||29.399533151018|29.32015183927|29.32015183927|28.959140854356|28.959140854356|28.959140854356|28.959140854356|28.841038083176|28.841038083176|28.841038083176|28.307263956181|27.610848861393|26.83927616086|26.821972783035|26.103858240916|25.1153991051|23.984887898794|22.175985350467|21.765975604647|21.765975604647|-23.639635084819|-23.639635084819|-23.639635084819|-23.639635084819|-23.639635084819|-23.639635084819|-23.639635084819|-23.639635084819|-23.683972251362|-24.26830248032|-24.765891543075|-25.273213270687|-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652||-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652|-25.386741293652|-25.572768570299|-25.695298593701|-25.867710881512|-25.867710881512|-25.867710881512|-25.867710881512|-25.867710881512|-25.867710881512|-25.867710881512|-25.867710881512|-25.867710881512|-25.867710881512|-25.867710881512|-25.867710881512|-26.255790398166|-26.394211316158|-26.893567429704|-27.108130307907|-27.343477827436|-27.518864850343||-27.693765456213|-27.693765456213|-27.693765456213|-27.763627907449|-27.932691523095|-27.932691523095|-28.582990695657|-28.852531894271|-28.852531894271|-28.90459122506|-29.868713430201|-30.330791742311|-30.389246197831|-30.389246197831|-30.389246197831|-30.389246197831|28.064332424568|28.064332424568|28.064332424568|28.064332424568|28.064332424568|28.064332424568|28.064332424568|28.064332424568||28.064332424568|28.064332424568|28.064332424568|28.064332424568|27.470185848261|27.094049767416|26.966166738847|26.739971822146|26.739971822146||26.739971822146|26.739971822146|26.739971822146|26.701913826602||26.621570685326|26.358985576683|26.358985576683|26.358985576683|26.358985576683|26.358985576683
00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.94309870777|28.94309870777|28.272780242142|28.272780242142|28.272780242142|28.272780242142|28.272780242142|28.272780242142||28.213645633257|26.553494965806|26.266135671715|26.266135671715|25.821817056979|24.628129686078|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635||24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|24.339147663635|23.790164736158|23.380635177214|-25.612705409186|-25.612705409186|-25.612705409186|-25.612705409186|-25.612705409186|-25.612705409186|-25.612705409186|-25.612705409186|-25.612705409186|-25.612705409186|-25.894521858876|-25.894521858876|-25.894521858876|-25.894521858876|-25.894521858876|-25.894521858876|-25.894521858876|-25.894521858876|-26.219328830182|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763||24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|24.090610505763|23.680549045571|23.680549045571|23.680549045571|23.517209000854|23.517209000854|23.517209000854|23.517209000854|23.517209000854|23.517209000854|23.517209000854|23.517209000854|23.517209000854||23.517209000854|23.517209000854|23.517209000854|23.517209000854|23.517209000854|23.440093532609|23.440093532609|23.440093532609|23.440093532609|23.326700982987|23.326700982987|23.264809281328|23.264809281328|23.264809281328|22.857515077567|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003||-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.74663800557|-26.207971757149|23.566025664399||23.566025664399|23.566025664399|23.566025664399|23.566025664399||23.566025664399|23.566025664399|23.566025664399|23.566025664399|23.566025664399|23.566025664399
00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE||187.51742204414||187.51742204414|187.51742204414|186.31602768088|181.91448025334|179.746640996|176.51754530697|175.75728710729|175.75728710729|175.75728710729|175.75728710729|175.75728710729|174.0519869972|170.47442575833|166.36991825525|165.75824589667|162.07027610074|158.55660222192|158.55660222192|158.55660222192|158.55660222192|157.13459482309|157.13459482309|157.13459482309|157.13459482309|157.13459482309|157.13459482309|157.13459482309|157.13459482309|157.13459482309|156.06927416189|156.06854685452|156.06854685452|156.06854685452|154.6567185577|152.7607974141|151.33977032692|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-161.05316324502|-162.77629269791|-163.05476495108|-163.43557274431|-165.28028437926|-168.16689414264|157.56185395922||157.56185395922|156.40261944362|155.67118187556|155.43083657832|155.2928561335|155.2928561335|155.2928561335|155.2928561335|154.89642367155|154.28178781702|153.23682397421|151.89271962439|151.19750422675|149.16992080696|147.05380469437|145.84811222416|143.27346263838|142.57800966846|140.90899877787|140.90899877787|140.90899877787|140.90899877787|140.90899877787|140.90899877787|140.90899877787|140.90899877787|140.90899877787|140.90899877787|140.90899877787|140.1810785803|140.1810785803|140.1810785803|140.1810785803|140.1810785803|139.41174597573|137.32206101665|137.32206101665|137.32206101665|137.32206101665|136.64979028976|136.4410381822||136.4410381822|134.35392300599|134.25129529597|134.25129529597|134.25129529597|134.25129529597|134.25129529597|134.25129529597|134.25129529597|134.25129529597||134.25129529597|134.25129529597|134.25129529597|134.25129529597|134.25129529597|134.25129529597|134.25129529597|132.6830059321|132.6830059321|132.6830059321|132.6830059321|132.6830059321|132.6830059321|132.6830059321|132.6830059321|132.6830059321||132.6830059321|131.93833883949|131.56314806086|130.78516763164|128.84685085563|127.97894602975|127.97894602975|127.10216703637|126.14685263731|126.14685263731|124.81058475814|123.44787144486|122.10152016552|120.71641499104|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|119.277858239|117.89761890922|117.40402396028|115.78336019322|115.4824445329|115.4824445329||115.4824445329|115.4824445329|114.91658683886|114.91658683886|114.30516196478|113.33851359938|111.92223489124|111.23465068956|110.59905781371|109.30882960904|109.30882960904|109.14036572364|108.30318718914|108.0589790069|108.0589790069|108.0589790069|108.0589790069|108.0589790069|108.0589790069|108.0589790069|108.0589790069|108.0589790069|108.0589790069|108.0589790069|107.51502351882|107.3774165357|107.3774165357|107.3774165357||107.3774165357|107.3774165357|107.3774165357|107.3774165357|107.3774165357|107.3774165357|106.61518427673|105.46187280884|104.24207893202|104.22874577876|104.22874577876|104.22874577876|104.22874577876|104.22874577876|103.74900001515|103.74900001515|103.74900001515|103.74900001515|103.50694270179|103.50694270179|102.10965596355|101.66239400613|100.37537821673|-105.85498801618||-105.85498801618|-105.85498801618|-105.85498801618|-105.85498801618|-105.85498801618|-105.85498801618|-106.98220604161|102.23066724732|102.23066724732||102.23066724732|101.98518555908|101.64283702935|101.33717545498||101.32957047182|101.32957047182|101.32957047182|101.32957047182|101.2308120929|101.2308120929
00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE||70.508433252297||69.883163140573|69.688334425138|69.688334425138|69.688334425138|69.688334425138|69.688334425138|69.688334425138|69.688334425138|69.688334425138|69.688334425138|69.688334425138|69.688334425138|69.688334425138|68.107869633752|67.507638199151|67.372928229769|67.0664693547|67.0664693547|67.0664693547|67.0664693547|67.0664693547|67.0664693547|66.265239048083|65.074154430053|62.482167581408|62.482167581408|62.482167581408|62.482167581408|62.482167581408|62.482167581408|62.07629495604|62.022928693519|62.022928693519|62.022928693519|62.022928693519|62.022928693519|62.022928693519|62.022928693519|62.022928693519|62.022928693519|62.022928693519|62.022928693519|62.022928693519|62.022928693519|61.324917345827|60.969405434241|60.969405434241|60.612949448283|60.150191531573|60.150191531573|59.15188072566|58.43042191801|57.576881899715|57.576881899715|57.576881899715|57.576881899715|57.576881899715|57.576881899715|57.576881899715|57.576881899715|57.576881899715|56.703754847433||56.703754847433|56.703754847433|56.646018538328|56.646018538328|56.646018538328|55.840854363808|-59.176026461254|-59.176026461254|-59.176026461254|-59.176026461254|-59.176026461254|-59.176026461254|-59.176026461254|-59.176026461254|-59.176026461254|-59.176026461254|-59.176026461254|-59.176026461254|-59.176026461254|-59.176026461254|-61.012805644815|57.465810529529|57.465810529529|57.465810529529|57.465810529529|57.465810529529|56.339863126741|56.339863126741|56.339863126741|56.142716214906|55.602150949739|55.602150949739|55.586555093419|55.118395268797|54.285094406736|53.676704356552|52.547450751597|51.147166484522|51.104629986735|51.070896774909|51.070896774909||51.070896774909|51.070896774909|51.070896774909|51.070896774909|51.070896774909|51.070896774909|51.070896774909|51.070896774909|51.070896774909|51.070896774909||51.070896774909|51.070896774909|51.070896774909|51.070896774909|50.732803828607|50.069789722431|50.069789722431|50.069789722431|50.069789722431|50.069789722431|50.069789722431|49.556988004035|-53.805153014311|-53.805153014311|-53.805153014311|-54.770812487214||-55.476182592808|-56.4321467489|-57.850719355874|-58.463789103125|-58.463789103125|-58.479694375048|-58.479694375048|-58.479694375048|-58.479694375048|-58.479694375048|-58.479694375048|-58.479694375048|-58.500215116087|-59.164184373222|-59.164184373222|-59.164184373222|-59.164184373222|-59.164184373222|-59.302982959043|-59.920104131889|-59.920104131889|-66.474558629141|-66.507401444|-66.507401444|-66.507401444|-66.507401444|-67.053278792216|-68.16256401018|-68.16256401018|-68.266562002133|-68.266562002133|64.822983226683|64.822983226683|64.822983226683|64.822983226683|64.822983226683|64.822983226683|64.822983226683|64.822983226683|64.822983226683||63.836650064153|62.89627878154|61.522810638886|-65.528241157078|-65.528241157078|-65.528241157078|-65.528241157078|-65.528241157078|-65.528241157078|-65.528241157078|-65.963603549029|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863||62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|62.043926800863|61.879590976653|61.539722073589|61.539722073589|61.539722073589|61.539722073589|61.539722073589|61.539722073589|61.539722073589|61.383225127441|61.383225127441|61.383225127441|61.383225127441|61.383225127441|60.977466870659|60.364966817823|59.703578324545|59.703578324545|59.703578324545||59.703578324545|59.703578324545|59.703578324545|59.703578324545|59.703578324545|59.703578324545|59.703578324545|59.703578324545|59.703578324545||59.703578324545|59.703578324545|59.102309910709|59.082843596973||59.082843596973|59.082843596973|59.082843596973|59.082843596973|59.082843596973|59.082843596973
00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE||-10.118024761635||-10.118024761635|-10.118024761635|-10.118024761635|-10.118024761635|-10.118024761635|-10.175027616773|-10.419475246308|-10.696083096263|-10.796481321914|-11.356923949568|-11.95520993057|-12.364700982049|-12.364700982049|-12.364700982049|10.597605260464|10.325672185258|9.6068577632151|9.4298425631216|9.3282628740259|9.3282628740259|9.3282628740259|9.3282628740259|9.3282628740259|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-10.871091661985|-11.098851939789|-11.098851939789|-11.098851939789|-11.098851939789|-11.224173682555|-11.224173682555|-11.224173682555|-11.224173682555|-11.224173682555|-11.224173682555|-11.224173682555|-11.224173682555|-11.224173682555|-11.224173682555|-11.402926596916|-11.75558504453|-12.056800358723|10.076329257698|10.076329257698|10.076329257698||10.076329257698|10.076329257698|10.076329257698|10.076329257698|10.076329257698|10.076329257698|9.8170328433987|9.5194807378977|9.0583117105927|8.6609021401368|8.2648914363607|8.1840461124562|8.0883899222655|8.0883899222655|7.8137669045443|7.2408521924542|-9.3615078285|-9.3615078285|-9.3615078285|-9.3615078285|7.7770090637442|7.7770090637442|7.7770090637442|7.7770090637442|7.7770090637442|7.7770090637442|7.7166764535106|7.6541145962659|7.6541145962659|7.6541145962659|7.6541145962659|7.6541145962659|7.6541145962659|7.6541145962659|7.339406928185|7.339406928185|-8.6647422368511|-8.6647422368511|-8.6647422368511|-8.6647422368511|-8.6780469743393||-9.0103298920153|-9.2620333055388|-9.4024632629214|-9.4024632629214|-9.4598818814819|-9.5531861647356|-9.5531861647356|-9.5531861647356|-9.5531861647356|-9.5615957958155||-9.6409412801833|-9.6409412801833|-9.6409412801833|-9.6409412801833|-9.6409412801833|-9.6409412801833|-9.6409412801833|-9.6949346264834|-9.9688159581284|-10.124240119839|-10.204710809814|-10.816068111114|-11.128964408959|-11.185793700842|-11.414771043623|-12.068634840475||-12.179425535657|-12.179425535657|-12.421306197354|-12.465810060144|-12.465810060144|-12.704511536095|-12.996679611707|-13.489604732755|-13.489604732755|-13.631227304939|-14.583596497116|11.972591570707|11.972591570707|11.972591570707|11.972591570707|11.526163449653|-13.462239656839|-13.462239656839|-13.462239656839|-13.462239656839|-13.462239656839|-13.462239656839|-13.591127882814|-13.591127882814|-13.591127882814|-13.649030749903|-14.022811961291|-14.298680385084|-14.363256066079|-14.705284163946|-15.014126665136|-15.014126665136|-15.014126665136|-15.617363221933|-15.901514803359|-16.268905201432|-16.572290073791|-16.572290073791|-16.700044670545|13.787269025487||13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.787269025487|13.054187144882|12.777986409539|12.308217660447|12.126669450888|10.574482701762|9.7949366288535||8.0285323584954|8.0285323584954|7.7811551831114|7.7811551831114|7.7811551831114|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254||7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|6.9574019811291|6.9574019811291|6.9574019811291|6.9574019811291|6.9574019811291||6.9574019811291|6.9574019811291|6.9574019811291|6.9574019811291||6.5976690872663|6.455386853152|6.455386853152|6.455386853152|6.455386853152|6.455386853152
00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE||77.673650900071||77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|77.673650900071|-84.154964127392|-84.154964127392|-84.154964127392|-84.154964127392|-84.154964127392|-84.154964127392|-84.154964127392|-84.154964127392|-84.154964127392|-84.154964127392|78.729309054764|78.729309054764|78.729309054764|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|78.554992169226|77.345446107983|77.345446107983|77.345446107983|77.345446107983|77.345446107983|77.345446107983|76.287162037028|75.460734494674|-80.855930558922|-80.855930558922|-80.855930558922|-80.855930558922|-80.855930558922|-81.574066842135|-82.754519900278|-83.098777557729|-83.098777557729|-83.098777557729||-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.098777557729|-83.254329453562|-83.254329453562|-83.254329453562|-83.254329453562|-83.254329453562|-83.254329453562|-83.254329453562|-83.254329453562|-83.254329453562|-83.254329453562|-83.254329453562|-83.254329453562|-83.254329453562|75.338385301742|75.338385301742|75.338385301742|75.338385301742|75.338385301742|74.291543649206|72.680600562106|72.055668105031|69.248521422176|-74.531044443024|-74.531044443024|-74.531044443024|-74.531044443024||-75.515883189189|-75.642089770621|-76.180679315165|-76.180679315165|-76.180679315165|-77.519643140982|-79.014567013073|-79.014567013073|-79.014567013073|-79.257850456556||-79.998145492425|-79.998145492425|-79.998145492425|-81.578496517462|-81.859005026516|-81.859005026516|76.335707468669|76.335707468669|76.335707468669|76.335707468669|76.335707468669|76.335707468669|76.335707468669|-82.397581648335|-82.397581648335|-84.30897964317||-84.761645251715|-85.762942559415|-86.404498697423|-86.404498697423|-86.622432221482|-86.622432221482|-87.63412886959|-87.63412886959|-87.63412886959|-87.63412886959|-87.63412886959|-87.63412886959|-87.63412886959|-87.730244555056|-87.730244555056|-87.730244555056|-87.730244555056|-87.730244555056|-88.37527011719|-88.447094621072|-88.447094621072|-88.797337219269|-88.797337219269|-88.797337219269|-88.797337219269|-88.797337219269|-88.797337219269|-90.079542236362|-91.355046674978|-92.922271116322|-93.55307956067|-95.948422700468|90.338546631483|90.338546631483|90.338546631483|90.338546631483|90.338546631483|90.338546631483|90.338546631483|90.338546631483||90.225382352038|88.83153292886|87.33309541534|86.63680818115|86.63680818115|86.63680818115|-93.396515527842|-93.396515527842|-93.396515527842|-93.396515527842|-93.979735762408|85.186392233074|85.186392233074|85.186392233074|85.186392233074|83.192098852993|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551||-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-89.448215735551|-90.527267647809|-90.527267647809|-90.527267647809|-90.527267647809|-91.927912869918|-91.927912869918|-91.927912869918|-91.927912869918|-91.927912869918|-92.270511209803|-92.270511209803||-94.656497816781|-94.656497816781|-95.892767439339|-95.892767439339|-95.892767439339|-95.892767439339|-95.892767439339|-98.810855982539|92.738119818787||92.738119818787|92.738119818787|92.738119818787|92.177082832235||90.214537311018|89.461760918763|88.423572346532|88.172744535697|87.683215431916|87.231350479907
00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE||38.824864748191||38.824864748191|38.824864748191|38.824864748191|38.570999834276|38.570999834276|38.570999834276|38.570999834276|38.570999834276|38.570999834276|38.570999834276|38.128606741616|38.128606741616|38.128606741616|37.73845157909|37.55827819294|37.506420256763|36.357740481289|36.357740481289|36.114983637026|36.114983637026|36.114983637026|-37.085174649758|-37.085174649758|-37.085174649758|-37.085174649758|-37.085174649758|-37.085174649758|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|35.314657593341|34.940347796442|34.940347796442|34.940347796442|34.940347796442|34.940347796442|34.940347796442|-36.134287087906|-36.134287087906|-36.134287087906|-36.134287087906|-36.134287087906|-36.134287087906|-36.221154337447|34.388655754832|34.388655754832|34.388655754832|34.388655754832|34.388655754832||34.388655754832|-36.056479999215|-36.056479999215|-36.056479999215|-36.056479999215|-36.056479999215|-36.056479999215|-36.056479999215|-36.056479999215|-36.056479999215|-36.056479999215|-36.056479999215|-36.056479999215|-36.056479999215|-36.265811678205|-36.665848986643|-36.665848986643|-36.835695257263|-36.835695257263|-36.835695257263|34.343631127822|34.343631127822|34.343631127822|34.343631127822|34.343631127822|34.343631127822|34.343631127822|34.343631127822|34.343631127822|34.343631127822|34.343631127822|34.343631127822|34.311534408449|34.235593270062|33.912491278883|-35.598991278096|-35.598991278096|-35.598991278096|-35.598991278096|-35.598991278096|-35.598991278096||-35.598991278096|-35.598991278096|-35.73287653095|-35.73287653095|-35.73287653095|-35.779862871506|-36.188181866914|-36.221398211445|-36.221398211445|-36.421163824891||-36.619629413657|-36.637363573768|-36.907071798883|34.586392839943|34.586392839943|34.467325864286|34.467325864286|34.467325864286|34.467325864286|34.101753113502|-35.958555606387|-35.958555606387|-35.958555606387|-35.958555606387|-35.958555606387|34.753857262663||34.753857262663|34.753857262663|34.753857262663|34.753857262663|34.753857262663|34.753857262663|34.753857262663|34.753857262663|34.753857262663|34.504535864808|34.504535864808|34.504535864808|34.348650401408|33.986276884405|33.469197241827|33.046331582648|32.807869154195|31.993466277896|-32.591599217152|-32.591599217152|-32.591599217152|-32.591599217152|-32.903720263083|-32.930373913411|-32.930373913411|-32.930373913411|-33.395293511323|-33.395293511323|-33.395293511323|-33.672339791344|-33.672339791344|-34.249543475096|-34.560327210895|32.885420094027|32.885420094027|32.885420094027|32.885420094027|32.885420094027|32.885420094027|32.885420094027||32.885420094027|32.562688891638|32.500795550544|32.500795550544|32.500795550544|32.500795550544|32.500795550544|32.500795550544|32.500795550544|32.500795550544|32.500795550544|32.500795550544|32.165051137296|31.975285065271|31.895616650689|31.628184769009|-32.735551745432|-32.735551745432|-32.735551745432|-32.735551745432|-32.735551745432|-32.735551745432|-32.735551745432|-32.735551745432|-32.735551745432|-32.735551745432|-32.735551745432|-32.735551745432||-32.735551745432|-32.735551745432|-32.735551745432|-32.735551745432|-33.295218028572|-33.295218028572|-33.606632274551|-33.754554345506|-33.754554345506|-33.754554345506|-33.912331411422|-33.912331411422|-33.912331411422|-33.912331411422|-33.912331411422|-33.912331411422|-33.912331411422|-34.028518480498|-34.028518480498|-34.028518480498|-34.028518480498|-34.028518480498|-34.028518480498|-34.051456203581||-34.051456203581|-34.051456203581|-34.051456203581|-34.051456203581|-34.051456203581|-34.051456203581|-34.051456203581|-34.407174364859|32.979506843464||32.979506843464|32.979506843464|32.964757885289|32.912675395886||32.845196105021|32.584153894886|32.584153894886|32.584153894886|32.358704343887|32.358704343887
00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE||75.281277408864||75.281277408864|75.281277408864|75.281277408864|-77.867514637401|-77.867514637401|-77.867514637401|75.221125995982|75.221125995982|75.221125995982|75.221125995982|75.221125995982|75.221125995982|75.221125995982|74.332305709375|73.807780574707|73.469201960992|72.504689156162|72.504689156162|72.504689156162|72.504689156162|72.504689156162|72.504689156162|72.504689156162|72.504689156162|72.504689156162|72.504689156162|72.504689156162|72.504689156162|72.270209139306|71.449122130561|71.000690764506|70.852156235465|70.850169898943|70.839918702267|70.839918702267|70.839918702267|70.839918702267|70.839918702267|70.839918702267|70.839918702267|70.839918702267|70.839918702267|70.839918702267|70.839918702267|70.255186073673|-73.607099153034|-73.607099153034|-73.607099153034|-73.607099153034|-73.607099153034|-73.607099153034|-73.607099153034|-73.607099153034|-73.607099153034|-73.607099153034|-73.607099153034|-74.31966155428|-74.31966155428|-74.563627494931|-74.563627494931|-75.141955608842|-75.141955608842||-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|-75.141955608842|71.462904878444|71.462904878444|71.462904878444|70.901004521921|70.766974436084|70.766974436084|70.766974436084|70.766974436084|70.766974436084|70.766974436084|70.766974436084|70.766974436084|70.766974436084|70.3477814847|-73.447356983635|-73.447356983635|-73.447356983635|-73.447356983635|-73.447356983635|-74.1381765964|-74.20592611392||-74.852144619071|-74.852144619071|-75.251814690163|-75.251814690163|-75.251814690163|-75.251814690163|-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179||-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179|-75.454724710179|72.372430847409|72.372430847409|72.372430847409|72.372430847409||72.372430847409|72.372430847409|72.372430847409|72.372430847409|72.372430847409|72.372430847409|72.372430847409|72.372430847409|72.368583425026|72.368583425026|72.368583425026|72.368583425026|72.368583425026|72.368583425026|71.746204517661|-75.051540081663|-75.051540081663|-75.051540081663|-75.051540081663|-75.051540081663|-75.051540081663|-75.051540081663|-75.051540081663|-75.051540081663|-75.051540081663|-75.051540081663|-75.31268277981|71.743358199503|71.743358199503|71.743358199503|71.743358199503|71.743358199503|71.743358199503|71.743358199503|71.743358199503|71.637458890023|71.637458890023|71.637458890023|71.637458890023|71.637458890023||71.637458890023|71.51050619874|71.21411606648|71.21411606648|71.21411606648|71.21411606648|70.314574526178|70.006438794354|70.006438794354|70.006438794354|70.006438794354|70.006438794354|70.006438794354|70.006438794354|70.006438794354|70.006438794354|69.476534710308|69.476534710308|69.476534710308|67.982537651482|67.554989497333|66.237541905674|64.908322968941|64.908322968941|64.908322968941|64.908322968941|64.908322968941|64.908322968941||64.908322968941|64.908322968941|64.908322968941|64.908322968941|64.908322968941|64.215359651227|63.977902477736|63.766976949547|63.766976949547|63.766976949547|63.766976949547|62.858861734442|62.489946951124|62.489946951124|62.489946951124|62.489946951124|62.489946951124|62.489946951124|62.489946951124|62.294388892091|-64.603669456055|-64.603669456055|-64.603669456055|-64.603669456055||-64.603669456055|-64.603669456055|-64.603669456055|-64.603669456055|-64.964355790406|63.316432883109|63.316432883109|63.316432883109|63.316432883109||63.316432883109|63.270364953412|63.270364953412|63.270364953412||63.270364953412|63.270364953412|63.270364953412|63.270364953412|62.795823558041|62.795823558041
00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE||368.88078727055||368.88078727055|368.88078727055|368.88078727055|357.59532461485|350.84639386596|350.84639386596|350.84639386596|350.84639386596|350.84639386596|350.84639386596|350.84639386596|350.84639386596|350.84639386596|339.03872966172|338.95693778332|338.38213898667|316.77125482568|312.35917250326|311.84298197791|311.84298197791|311.84298197791|307.07135801365|304.71680397513|301.72772327532|300.99124607631|289.11976119759|289.11976119759|289.11976119759|289.11976119759|289.11976119759|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|287.95192324066|285.40952482812|285.40952482812|281.00059202636|273.552320676|272.17701531003|269.46335305715|261.04149892092|-285.72938102692|-285.72938102692|-285.72938102692|-285.72938102692|-285.72938102692|-292.97187745803|-300.25262724286|-303.72458867371|278.68006321366|278.68006321366|278.68006321366||278.68006321366|278.68006321366|278.68006321366|278.68006321366|278.68006321366|272.36539453478|272.36539453478|272.36539453478|272.36539453478|272.36539453478|272.36539453478|272.36539453478|272.36539453478|272.36539453478|272.36539453478|272.36539453478|272.36539453478|272.36539453478|272.36539453478|272.36539453478|272.36539453478|272.36539453478|252.46932129299|-273.14688907583|-273.14688907583|-273.14688907583|-273.14688907583|-273.14688907583|251.38092947395|251.38092947395|251.38092947395|251.38092947395|251.38092947395|251.22545020217|246.7241296463|244.04792379591|-263.02823160641|-263.02823160641|-263.63136946881|-266.28763121725|-266.62756261959||-268.98056190772|-268.98056190772|-268.98056190772|-268.98056190772|-268.98056190772|-268.98056190772|-268.98056190772|-269.98592752736|-269.98592752736|-269.98592752736||-269.98592752736|-269.98592752736|-269.98592752736|-269.98592752736|-269.98592752736|-269.98592752736|-269.98592752736|-269.98592752736|-269.98592752736|-269.98592752736|-269.98592752736|-269.98592752736|-269.98592752736|-269.98592752736|-271.33158105525|-275.60868394709||-275.60868394709|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.46120659887|-277.91022128064|-281.54278837397|-281.54278837397|-281.54278837397|-281.54278837397|-281.54278837397|-281.54278837397|-286.22921717116|-287.00747640871|-288.24941463761|-296.18989965973|-299.98559080734|-299.98559080734|-299.98559080734|-306.2233873819|-306.2233873819|-306.2233873819|-306.2233873819||-306.2233873819|-306.2233873819|-306.2233873819|-306.2233873819|-306.2233873819|-306.2233873819|-306.2233873819|-306.2233873819|-307.56653197327|-308.46711290242|-308.46711290242|-308.46711290242|-308.46711290242|-310.89582335023|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332||-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332||-321.17840406764|-323.50735963571|-326.88761089894|-327.54053339018|-327.54053339018|-327.54053339018|-327.6230891971|-336.84351177186|303.35332796448||303.35332796448|300.94759117092|299.43733274634|295.68926389676||291.80138988474|287.45515081595|280.65627481882|279.4452620871|273.75884325054|269.31649189025
00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE||108.15573774259||108.15573774259|107.25915152144|106.69466279957|106.55442323787|106.55442323787|106.55442323787|106.55442323787|106.55442323787|106.55442323787|106.55442323787|106.55442323787|106.29408571569|106.18148382337|105.64720279013|104.0607437709|104.0607437709|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.89387000633|101.10196647616|101.10196647616|100.68672743416|100.68672743416|100.68672743416|100.68672743416|100.68672743416|100.68672743416|100.68672743416|-105.58134255268|-105.58134255268|-105.58134255268|-105.58134255268|-105.58134255268|-105.58134255268|-105.58134255268|-105.58134255268|-105.58134255268|-105.58134255268|-106.25501557668|-106.25501557668|-106.25501557668|-106.25501557668|-106.25501557668|-106.25501557668|-106.25501557668|101.50898654079|101.50898654079|101.50898654079|101.50898654079|101.50898654079|100.9877610429||100.74807074157|99.990351598439|99.299016441436|99.236137350738|99.236137350738|99.236137350738|99.236137350738|98.735426117248|98.18491636522|97.200075003917|96.46436166478|96.012373252321|96.012373252321|96.012373252321|96.012373252321|96.012373252321|96.012373252321|96.012373252321|96.012373252321|96.012373252321|96.012373252321|95.775974586726|95.091137554322|95.091137554322|94.443487646485|93.843323286269|93.423134441612|93.01737151702|92.737084447894|89.775474456526|89.775474456526|89.775474456526|89.775474456526|89.685707073125|89.685707073125|89.104644080282|89.104644080282|89.104644080282|89.104644080282|89.104644080282|89.104644080282||89.104644080282|89.104644080282|89.104644080282|89.104644080282|89.104644080282|89.104644080282|89.104644080282|89.104644080282|88.727381039858|88.639867042171||88.373189315385|86.769928995311|86.307420800726|86.238246571797|86.097700333371|-90.382179355998|-90.382179355998|-90.382179355998|-90.382179355998|-90.382179355998|-90.382179355998|-90.382179355998|-90.382179355998|-90.382179355998|-90.382179355998|87.516409428748||87.516409428748|87.516409428748|87.516409428748|87.121563522719|86.457851613785|86.230950052236|85.990223653553|85.01135969983|84.120398954401|83.797661944506|82.912961293456|81.634399627458|81.634399627458|81.191554836444|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-84.710894076991|-85.260993605375|-86.201887375249|-86.205521325417|-86.62057826712|-87.678700210808|-88.406200895909|-88.406200895909|-88.406200895909|-88.425774585542|84.629530910007|84.629530910007|84.629530910007||84.629530910007|83.937253955726|83.068804168759|83.068804168759|83.068804168759|83.068804168759|82.850894928042|82.614362977792|82.614362977792|82.614362977792|82.614362977792|82.614362977792|82.614362977792|82.614362977792|82.614362977792|82.614362977792|81.564294045556|81.478426740455|81.478426740455|81.478426740455|81.478426740455|81.478426740455|81.226851189931|81.226851189931|80.994839046619|80.24759922891|79.410980953343|79.410980953343||79.410980953343|78.986091999619|78.039545275998|77.425606862518|77.250171599358|76.65842897094|75.718941600198|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|71.69077424802|71.341135340682|71.213684142066|71.213684142066|71.064092914742||70.289826596756|-73.56140879147|-73.56140879147|-73.56140879147|-73.56140879147|-73.56140879147|-73.708437301405|-73.708437301405|-74.191192121696||-74.191192121696|-74.191192121696|-74.191192121696|-74.191192121696||-74.310945334493|-74.310945334493|-74.375867592544|-74.375867592544|-74.375867592544|-74.375867592544
00755|39138|/equities/agco|R1000GROWTH/R1000VALUE||92.728505734274||91.716134924061|91.716134924061|91.716134924061|89.025148915325|-97.778291720392|-97.778291720392|-97.778291720392|-97.778291720392|-97.778291720392|-97.778291720392|-97.778291720392|-99.254769239427|-100.40668711133|-101.28909889269|-101.59767072452|-101.59767072452|-101.59767072452|95.651175835249|95.651175835249|95.651175835249|95.651175835249|95.651175835249|95.651175835249|94.914002289954|94.914002289954|94.914002289954|94.914002289954|94.914002289954|94.914002289954|93.896173860044|93.896173860044|93.001302508746|92.331743556747|92.331743556747|92.331743556747|92.331743556747|92.331743556747|92.331743556747|92.331743556747|92.331743556747|92.331743556747|92.32639326318|92.32639326318|92.32639326318|90.16377527696|90.103542875141|90.103542875141|89.115522855389|89.115522855389|89.115522855389|-94.532329741618|-94.532329741618|-94.532329741618|-94.532329741618|-94.532329741618|-94.532329741618|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052||-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-94.81159751052|-95.787883833982|-97.224313183998|-97.311174467447|-97.311174467447|-97.311174467447|-97.311174467447|-99.217417482141|-102.65713114606|-104.38681236756|95.956656435397|95.956656435397|95.956656435397|95.956656435397|95.956656435397|95.956656435397|95.956656435397|95.956656435397|95.956656435397|95.012676851912|92.942419097339|-100.237845423|-100.237845423|-100.237845423|-100.237845423|-100.43804995459|-101.87116693834|-102.4718508652||-103.31003322463|-103.31003322463|-104.894201701|-105.50914898734|-105.50914898734|-105.50914898734|-106.30960995202|-107.218835766|-107.218835766|-108.20284418637||-108.20284418637|-108.20284418637|-108.20284418637|-108.20284418637|-108.20284418637|-108.20284418637|-109.43482499183|-109.62536435724|-110.35596005785|-110.50467891017|-111.56909200129|-111.90771652571|-111.90771652571|-111.90771652571|-111.90771652571|-113.99741041784||-115.03749150837|-115.80776881735|-116.49918979584|-117.43131853672|-118.3864634471|-119.08290223528|-119.08290223528|-119.08290223528|-119.08290223528|-119.08290223528|-119.08290223528|-119.08290223528|-119.08290223528|-119.08290223528|-119.08290223528|-119.08290223528|-119.32796276333|-119.36723908585|-122.17565344548|113.32675692862|113.32675692862|113.32675692862|113.32675692862|113.32675692862|113.32675692862|113.32675692862|113.32675692862|113.32675692862|113.32675692862|113.32675692862|113.32675692862|113.32675692862|113.32675692862|113.26303383846|112.85570880898|112.85570880898|112.85570880898|112.85570880898|112.85570880898|112.85570880898||112.85570880898|110.3941804251|109.25098858754|109.25098858754|108.50866648494|108.50866648494|106.87596243552|106.19135949974|106.19135949974|106.19135949974|106.19135949974|105.18870266681|-112.85625146648|-112.85625146648|-112.85625146648|-112.85625146648|-112.85625146648|-112.85625146648|-112.85625146648|-112.85625146648|-112.85625146648|-112.85625146648|-112.85625146648|-113.43725595057|-113.43725595057|-113.43725595057|-114.27826546519|-114.27826546519||-117.11508272852|-118.63083287042|-119.88536729594|-120.99305057283|-123.21947281149|-123.21947281149|113.69568168999|113.69568168999|113.69568168999|113.47094430751|113.47094430751|113.47094430751|113.47094430751|113.47094430751|113.47094430751|113.47094430751|113.47094430751|-120.48077279138|-120.48077279138|-120.48077279138|-120.48077279138|-120.48077279138|-121.15952386908|113.02875482421||113.02875482421|113.02875482421|113.02875482421|113.02875482421|113.02875482421|113.02875482421|113.02875482421|113.02875482421|113.02875482421||112.81837597429|112.81837597429|112.61967278122|112.5914446579||111.97700317553|110.31035368366|110.13144707595|109.6935615893|109.6935615893|109.6935615893
00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH||8.8294424937337||8.4438253957|7.9084165447251|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-9.9159598026873|-10.248844163749|-10.311659315895|-10.311659315895|-10.422121926227|-10.55030512766|-10.55030512766|-10.55030512766|-10.982838948081|-11.379265343161|-11.424183672238|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.586922293653|-11.653793206615|-11.653793206615|-12.173269659063|-12.307092014385|-12.307092014385|-12.413455848781|-12.413455848781|-12.413455848781|-12.413455848781|-12.413455848781|-12.413455848781|-12.413455848781|-12.413455848781|-12.413455848781|-13.124951129586|-13.998834404052|-14.348982741105|-14.388188381827|-14.388188381827||-14.90954178429|-14.90954178429|-15.201690870925|-15.742712027943|-15.866557954167|-15.866557954167|-16.135619718073|-16.351199766263|-16.476599583211|-17.02788828168|-17.388764946037|-17.855244363209|-17.93594312479|-17.93594312479|-18.470493155606|-18.548881086914|-19.642186278657|-19.642186278657|-19.642186278657|-19.642186278657|-21.332985050762|-22.579428071539|-22.919849630688|-22.919849630688|-23.602054962951|-24.015617354533|-24.610685224688|-25.836317666544|-26.285295327971|22.21145961489|22.035510992626|21.934734105644|20.584703603914|19.20467150601|-21.939925627111|-21.939925627111|-21.939925627111|-21.939925627111|-22.286029449434|-22.580587721899|-22.879770227091||-23.328851588734|-23.328851588734|-23.55604157364|-23.55604157364|-23.55604157364|-23.55604157364|-23.971177932391|-23.971177932391|-23.971177932391|-23.971177932391||-23.971177932391|-24.204344668959|-24.204344668959|-24.585359695857|-25.10279008894|-25.10279008894|-25.633100107299|-26.025111811014|-26.465123327409|-26.895693204839|-27.2185483487|-27.403463594451|-27.403463594451|-27.403463594451|-27.403463594451|-28.259523629571||-28.259523629571|-28.991970962314|25.396872591409|25.396872591409|25.396872591409|25.396872591409|25.396872591409|25.396872591409|25.396872591409|-28.236081909896|-28.236081909896|-28.236081909896|-28.236081909896|-28.236081909896|-28.236081909896|-28.236081909896|-28.236081909896|-28.374535268944|-28.646595206969|-29.121217744343|-29.475796718059|-29.685885555941|-29.925205458228|-29.925205458228|-29.925205458228|-29.925205458228|-29.925205458228|-29.925205458228|-30.192311857612|-30.792012848756|-31.540014335735|-31.69501693737|-32.257558074501|-32.257558074501|-32.257558074501|-32.403508626649|-32.958093602064|-32.958093602064|-32.958093602064|-32.958093602064||-32.958093602064|-32.958093602064|-33.029548069507|-33.606164292792|-33.74684919726|-34.097530475505|-34.097530475505|-34.167811410569|-34.810345880348|-35.074107426359|-35.636675271672|31.226789719512|31.226789719512|31.226789719512|31.226789719512|31.226789719512|31.226789719512|31.226789719512|31.226789719512|31.226789719512|31.226789719512|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393||-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-34.410652484393|-35.285169749233|-35.893181145394|-35.893181145394|-35.893181145394|-35.893181145394|-35.893181145394|-35.893181145394|-35.893181145394|-35.893181145394|-35.893181145394|-36.075201153981|-37.492723809599|-37.893026522927|-38.4191979083||-39.143502177083|-39.143502177083|35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876||35.845509915876|35.845509915876|35.845509915876|35.845509915876||35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876|35.845509915876
00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE||110.73291424838||109.86328289313|109.86328289313|109.86328289313|109.86328289313|109.86328289313|108.26197573657|107.05368827256|107.05368827256|107.05368827256|107.05368827256|107.05368827256|106.69517365689|106.69517365689|104.5441333776|104.5441333776|102.59542422883|-106.16123699121|-106.16123699121|-106.43575142163|-106.43575142163|-106.43575142163|-106.43575142163|-107.07861731401|-107.07861731401|-107.07861731401|100.94608004867|100.94608004867|100.94608004867|100.63846460168|100.63846460168|98.940889420161|97.735743000802|97.735743000802|97.735743000802|97.735743000802|97.735743000802|97.735743000802|96.31466638015|95.932668065211|95.096397557944|95.005996455848|94.251108105646|93.985048074269|93.985048074269|93.985048074269|93.985048074269|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|-99.421613422667|91.66637496782|91.66637496782|91.66637496782||91.66637496782|91.66637496782|91.66637496782|91.66637496782|91.66637496782|91.245972101696|90.584408275295|89.758234333118|89.144145037422|89.109606665251|88.482391483118|87.193122155722|-95.413325579982|-95.413325579982|-95.413325579982|-95.413325579982|-95.413325579982|-95.413325579982|-95.413325579982|-95.413325579982|88.026945227923|88.026945227923|87.338275611999|86.128078554076|-83.425411048578|-83.425411048578|-83.425411048578|-83.425411048578|-83.425411048578|-83.425411048578|-83.425411048578|-83.425411048578|-83.425411048578|-83.425411048578|-83.425411048578|-83.425411048578|-83.425411048578|-83.425411048578|-83.425411048578|-83.425411048578|-83.425411048578||-83.425411048578|-83.425411048578|-83.786412785502|-83.99983527856|-83.99983527856|-83.99983527856|-84.031484897456|-84.791850793903|-84.791850793903|-85.119797823122||-85.119797823122|-85.119797823122|-85.571444534915|80.186646771258|80.186646771258|80.186646771258|80.186646771258|80.186646771258|80.186646771258|80.186646771258|80.186646771258|80.186646771258|80.186646771258|80.186646771258|80.186646771258|80.186646771258||80.043601271139|80.043601271139|80.043601271139|80.043601271139|79.516219294321|78.356357111148|78.330117028744|77.087349778846|76.873921395268|76.873921395268|76.873921395268|76.71935802138|75.883455866312|74.968283566872|74.163089444283|72.773435462453|70.699372888646|-67.329843052566|-67.329843052566|-67.329843052566|-67.329843052566|-67.329843052566|-67.329843052566|-67.329843052566|-67.329843052566|-67.834826054771|-68.012875598399|-68.012875598399|-68.420414864717|-68.620791137584|-68.620791137584|-68.885916024529|-68.885916024529|-68.905466739988|-68.905466739988|-68.905466739988|-68.905466739988|-68.905466739988|-68.905466739988|-69.18730547283||-69.18730547283|-69.18730547283|-69.18730547283|-69.18730547283|-69.18730547283|-69.18730547283|-69.18730547283|-69.18730547283|-69.18730547283|-69.18730547283|-69.18730547283|-69.297719724065|-69.297719724065|-69.449353612394|66.284430775452|66.284430775452|65.789363950941|65.064019197064|64.630020346727|64.065579536321|63.71064242032|63.358493578731|63.011951826603|63.011951826603|62.432723149757|61.321360386192|60.554289063678|60.430692211244||60.430692211244|60.430692211244|59.669380734864|57.012923318483|56.522297247743|56.522297247743|56.522297247743|56.300329800552|55.352865453237|54.798183913224|54.70131545066|54.092017014812|53.768212258992|53.768212258992|53.768212258992|53.768212258992|53.768212258992|53.768212258992|53.388569659852|53.101188256634|52.990885100936|52.990885100936|52.990885100936|52.990885100936||52.990885100936|52.640427627139|52.568808491553|52.195097586327|52.195097586327|52.195097586327|52.195097586327|52.195097586327|52.195097586327||52.195097586327|51.836220684772|51.832668262827|51.832668262827||51.832668262827|51.832668262827|51.832668262827|51.832668262827|51.832668262827|51.832668262827
00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE||-64.787928581627||-64.787928581627|-64.787928581627|-64.787928581627|-64.787928581627|-64.787928581627|-64.787928581627|-64.886309730115|-65.765622787015|-66.099024962867|-66.462819440163|-66.462819440163|-66.462819440163|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-66.67020253165|-67.20500277395|-67.772780724311|-68.058638382779|-68.312854343902|-68.966505428433|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-69.826829643316|-70.063699213737|65.74741735941|65.74741735941|65.74741735941|65.74741735941|65.74741735941||65.74741735941|65.74741735941|65.74741735941|65.74741735941|65.74741735941|63.871734942394|62.973313584811|62.19896026771|61.337179143348|60.87603416169|-65.102847558577|-65.102847558577|-65.102847558577|-65.102847558577|-65.102847558577|-65.102847558577|-65.102847558577|-65.102847558577|-65.102847558577|-65.102847558577|-66.418718848316|-68.788084741877|-68.788084741877|-68.788084741877|-68.788084741877|-68.788084741877|-68.788084741877|-68.821931630068|-68.821931630068|-68.821931630068|-69.345478673437|-70.35992500038|-71.300458410284|-71.300458410284|-71.398521240806|-71.398521240806|-71.398521240806|-71.398521240806|-71.426717206905|-71.426717206905|-71.426717206905||-72.247337508434|-72.247337508434|-73.487665406267|-73.487665406267|-75.257964071742|70.198658344263|70.198658344263|70.198658344263|70.198658344263|70.198658344263||70.198658344263|70.198658344263|70.198658344263|70.198658344263|70.198658344263|69.025731374946|68.7942385523|68.7942385523|67.316653234923|67.306894855099|67.306894855099|67.306894855099|67.306894855099|66.741551907413|66.434135357971|66.434135357971||65.399638994954|65.399638994954|65.399638994954|65.399638994954|65.399638994954|65.399638994954|65.399638994954|65.399638994954|65.081271127884|64.540854299537|63.870950103327|63.38883143059|62.887223789444|62.887223789444|62.887223789444|62.109693285878|62.088771890958|62.088771890958|62.088771890958|62.088771890958|62.088771890958|-60.151175709339|-60.151175709339|-60.151175709339|-60.151175709339|-60.151175709339|-60.151175709339|-60.151175709339|-60.151175709339|-60.151175709339|-60.151175709339|-61.041636173338|-61.041636173338|-62.08404126919|-62.228935938817|-62.243539948973|-62.57140581759|-62.57140581759|-62.627471081371|-62.627471081371||-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371||-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-62.627471081371|-63.271417519628|-63.271417519628|-63.589352392686|60.637471959764|60.637471959764|60.637471959764|60.637471959764|60.637471959764|60.637471959764|60.637471959764|60.637471959764|60.637471959764|60.637471959764|59.939548331497|-63.810850525123|-63.810850525123||-63.810850525123|-63.810850525123|-63.810850525123|-63.810850525123|-63.810850525123|-63.810850525123|-63.962837320571|60.532235609393|60.532235609393||60.532235609393|60.532235609393|60.532235609393|60.532235609393||60.532235609393|60.532235609393|60.116372305929|59.960969084699|59.21050187486|59.21050187486
00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE||-44.1509651065||-44.1509651065|-44.1509651065|-44.1509651065|-44.1509651065|-44.1509651065|-44.1509651065|-44.356604033061|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-44.910556719525|-45.212288032884|-45.325875320826|-45.944304615032|-46.570894830504|-48.560437963052|-48.656322264719|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|45.257077733575|43.376197329162|42.192651031192|42.192651031192|41.078781390385|40.827875955845|40.827875955845|-43.613719026336|-43.613719026336|-43.613719026336|-43.613719026336|-43.613719026336|-43.613719026336|-44.243019360181|-44.890021502836|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113||-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113|-44.891704615113|-45.08134000407|-45.195100970912|-45.820111799955|-46.185929253595|-46.185929253595|-46.185929253595|-47.7565864489|-48.830607268522|-48.830607268522|-48.830607268522|-48.830607268522|-48.830607268522|-51.267941024213|-51.267941024213|47.280247200103|47.280247200103|47.280247200103|47.280247200103|47.280247200103|46.116942393086|-49.084754661173|-49.084754661173|-49.084754661173|-49.084754661173|-49.084754661173|-49.084754661173|-49.084754661173||-49.825190983989|-49.825190983989|-50.543544622238|-50.948939054073|-51.084617706068|-51.084617706068|-51.720129326458|-52.206393899588|-52.206393899588|-52.724882856639||-52.983758254881|-53.022508722803|-53.580664214552|-53.580664214552|-53.580664214552|-53.580664214552|-53.580664214552|-53.580664214552|-54.330015888259|-54.330015888259|-54.963352775623|-56.120192750966|-56.120192750966|-56.120192750966|-56.120192750966|53.123817693494||53.123817693494|53.123817693494|53.123817693494|53.123817693494|53.123817693494|53.123817693494|53.123817693494|53.123817693494|52.880632042115|52.206259011367|51.985565873361|51.864794753631|51.62342095225|51.614536548642|-55.962280707812|-55.962280707812|-55.962280707812|-55.962280707812|-55.962280707812|-55.962280707812|-55.962280707812|-55.962280707812|-56.698040703111|-57.139954801522|-57.139954801522|-57.139954801522|-57.201892265702|-57.487430883809|-57.487430883809|-58.46103321332|-59.325036751101|-59.80765533701|56.292258998969|56.292258998969|56.292258998969|56.292258998969|56.292258998969|56.292258998969|55.8752873443|55.864264490697||55.182182526691|54.32742651315|54.169850478185|54.169850478185|54.169850478185|54.169850478185|54.169850478185|54.169850478185|54.169850478185|54.169850478185|53.825110472588|53.369844689797|53.134598138661|53.134598138661|53.134598138661|52.410108754735|51.61205037153|51.61205037153|51.02866610461|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974||-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|50.825399368563|50.825399368563|50.825399368563|50.825399368563|50.825399368563|50.794889628401|-54.304661573462|-54.304661573462|-54.304661573462|-54.304661573462|-54.304661573462|-54.304661573462|-54.304661573462|-54.821846447048||51.385605382021|51.385605382021|51.385605382021|51.385605382021|51.385605382021|51.385605382021|51.385605382021|51.385605382021|51.385605382021||51.385605382021|51.385605382021|51.385605382021|50.731229940052||49.489698161676|49.150626507744|49.150626507744|49.150626507744|48.6315300634|48.36503459905
00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE||38.483010668598||38.483010668598|38.483010668598|38.483010668598|38.483010668598|38.483010668598|38.483010668598|38.483010668598|38.483010668598|38.000974099366|38.000974099366|38.000974099366|38.000974099366|37.495249024727|36.214453350069|36.214453350069|36.214453350069|36.214453350069|36.214453350069|35.809948641461|35.762404791124|35.762404791124|35.521006230521|35.42000710082|34.989452537695|34.974755657062|34.974755657062|34.892507752164|34.477231140913|33.843588639169|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-38.187477474087|-39.163864114409|-40.564292460157|-42.151992936347|37.833266895297|37.833266895297|37.833266895297||37.833266895297|37.303075226681|37.218970838008|36.572745604447|36.382945088267|36.382945088267|36.382945088267|36.382945088267|36.382945088267|36.382945088267|36.382945088267|36.382945088267|35.534383380545|33.45270558213|-39.148718507038|-40.088574152243|-40.333416123139|-40.412684406255|-40.412684406255|35.614611388923|35.614611388923|35.614611388923|35.614611388923|35.298472842401|35.298472842401|35.298472842401|35.016082190612|-39.059851435471|-39.059851435471|-39.059851435471|-39.059851435471|-39.059851435471|-39.059851435471|-39.059851435471|-39.059851435471|-39.059851435471|-39.059851435471|-39.059851435471|-39.059851435471|-39.059851435471|-39.059851435471||-39.059851435471|-39.059851435471|-39.059851435471|-39.059851435471|-39.059851435471|-39.059851435471|-39.059851435471|-39.059851435471|-39.059851435471|-39.059851435471||-39.347056260427|-39.97173146707|-40.619638554626|-40.619638554626|-41.326100216448|-41.326100216448|-41.432333904438|-41.494537095155|-42.189761828411|-42.570291624056|-43.441713449676|-43.886464881906|-43.886464881906|-43.886464881906|-45.120122655769|-45.120122655769||-45.120122655769|-45.551801399544|-46.607557619231|42.2342161751|42.2342161751|42.2342161751|42.2342161751|42.2342161751|42.2342161751|42.2342161751|41.128017489139|40.737242027591|-45.602944134071|-45.602944134071|-45.602944134071|-45.602944134071|-45.602944134071|-45.602944134071|-45.602944134071|-45.602944134071|-45.602944134071|-45.602944134071|-45.602944134071|-45.602944134071|-45.602944134071|-45.602944134071|-45.602944134071|-46.805491922514|-47.150547555438|-48.627552618971|43.172555009046|43.172555009046|43.172555009046|42.814505090889|42.659801574515|42.659801574515|42.659801574515|42.659801574515|42.659801574515|42.659801574515||42.659801574515|42.119781447205|42.119781447205|42.119781447205|42.119781447205|42.119781447205|40.868727738684|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145||-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.374057138145|-45.703951875568|-45.976613195075|-46.162905118348|-46.444339113635|-47.186731076844|-47.186731076844|-47.186731076844|-47.186731076844|-47.186731076844|-47.186731076844|-47.186731076844|-47.186731076844|-47.186731076844|-47.186731076844|-47.186731076844|-47.884626733602|-48.451875858109|-48.925259462773||-50.112925431095|-50.112925431095|-50.566583312178|-51.142017368211|-51.142017368211|-51.540961463408|46.314498587172|46.314498587172|46.314498587172||46.314498587172|46.314498587172|46.074998506485|45.56749707745||45.199462606394|45.199462606394|45.199462606394|45.199462606394|45.199462606394|45.199462606394
00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE||-135.05409261971||-135.05409261971|-135.05409261971|-135.05409261971|-135.05409261971|-135.05409261971|-135.05409261971|-135.05409261971|-136.58288131587|-136.69875522048|-137.03389353654|-137.93598635882|-138.85190416144|-140.1597352964|-140.1597352964|-140.1597352964|-140.1597352964|-140.1597352964|-140.27916353625|-140.27916353625|-140.27916353625|-140.27916353625|-140.27916353625|-141.26351185289|-142.14279789888|-144.03365500728|-144.11868228784|-144.11868228784|-145.84632131646|-147.73479485059|-149.05533286757|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|140.41501680508|138.42835814307|137.7350100155|137.7350100155|136.56210714114|136.56210714114|136.56210714114|-145.3119839117|-145.3119839117|-145.3119839117|-145.3119839117|-145.3119839117|-145.3119839117|-147.4625789739|-147.4625789739|-147.4625789739|-148.18202507246|-150.36475109776|-153.40360561698||141.36964982834|141.36964982834|141.36964982834|141.36964982834|141.36964982834|137.99183775415|135.19167474645|135.19167474645|135.19167474645|135.19167474645|134.80089778539|134.80089778539|132.08804572145|132.08804572145|132.08804572145|132.08804572145|130.85622866409|-145.32114294114|-145.32114294114|-145.32114294114|-150.5801632994|139.45469111078|139.45469111078|139.45469111078|139.45469111078|139.45469111078|139.45469111078|139.45469111078|139.45469111078|139.45469111078|139.45469111078|139.45469111078|139.45243473708|-150.2436399006|-150.2436399006|-150.2436399006|-150.2436399006|-150.2436399006|-150.91959270097|-152.73999272572|-152.73999272572||-153.5923430506|-153.5923430506|-155.87059519728|-156.25099710324|-156.25099710324|-156.25099710324|-158.59638207597|-159.85670613853|-159.85670613853|-160.44853183776||-160.44853183776|-160.44853183776|-160.44853183776|-160.44853183776|-160.44853183776|-160.44853183776|-160.95781847669|151.46486410713|151.46486410713|151.46486410713|151.46486410713|151.46486410713|151.46486410713|151.46486410713|151.46486410713|151.46486410713||150.65942114952|150.65942114952|150.65942114952|150.65942114952|149.90783732868|147.71034032478|147.59831717405|147.59831717405|147.59831717405|147.59831717405|147.41562253009|-157.67264063851|-157.67264063851|-157.67264063851|-157.67264063851|-157.67264063851|-157.67264063851|-157.67264063851|-157.67264063851|-157.67264063851|-157.67264063851|-157.67264063851|-158.57543312726|-159.82881648472|-160.27591564844|-160.32101623427|-160.89006984233|-160.89006984233|-160.89006984233|150.38235920598|150.38235920598|150.38235920598|150.38235920598|150.38235920598|149.70384606513|149.70384606513|149.70384606513|147.62370733854|144.39106893138|144.12313407876||143.77737282623|142.53375423075|140.68710227809|140.68710227809|139.78443804888|139.78443804888|136.32604865132|135.01642522765|135.01642522765|134.17213005438|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922|-145.87578746922||134.78078871692|134.76197354811|134.76197354811|134.76197354811|134.76197354811|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|-141.04240984157|-141.04240984157|-141.04240984157|-141.04240984157|-141.04240984157|-141.04240984157|-141.04240984157|-141.61267041316||-142.11340410934|134.61003340107|134.61003340107|134.61003340107|134.61003340107|134.61003340107|134.61003340107|134.61003340107|134.61003340107||134.61003340107|134.61003340107|134.61003340107|134.0933719037||133.28985546673|133.04898688927|133.04898688927|132.9463730668|131.41653112294|130.137817106
00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE||73.876330100284||72.654255243127|71.554274183716|70.521106514893|68.597623809136|65.855402929794|65.855402929794|65.855402929794|65.855402929794|65.855402929794|65.855402929794|65.492115214148|64.411893354163|64.411893354163|64.411893354163|64.411893354163|62.191549391995|59.629905014222|59.629905014222|59.629905014222|58.956188312314|58.956188312314|58.956188312314|58.956188312314|58.956188312314|58.956188312314|58.956188312314|58.956188312314|58.956188312314|58.956188312314|57.926595598616|57.779224508513|57.71138394487|57.295979533064|57.227200227167|56.405533862222|56.405533862222|56.405533862222|56.405533862222|56.405533862222|56.405533862222|56.405533862222|56.405533862222|56.405533862222|56.386703782732|55.613708290856|55.613708290856|55.03828725263|53.774087922618|53.774087922618|53.650095852266|-59.838396626466|-59.838396626466|-59.838396626466|-59.838396626466|-59.838396626466|-59.838396626466|-59.838396626466|-60.700163927071|-61.126847256547|-62.106494679854|-62.589161730261|-62.958813582218||-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-62.958813582218|-63.765350459192|-64.18205570973|-64.278950424073|-64.993545498048|-64.993545498048|-64.993545498048|65.15362926066|65.15362926066|65.15362926066|65.15362926066|65.15362926066|65.15362926066|65.15362926066|65.15362926066|65.15362926066|65.15362926066|65.15362926066|65.15362926066|64.279864370161|64.07964482651|64.07964482651|64.07964482651|64.07964482651|64.07964482651|64.07964482651|64.07964482651||62.958494878984|62.329758690929|-67.978164993722|-67.978164993722|-67.978164993722|-67.978164993722|-68.238297081838|-68.238297081838|-68.238297081838|-68.238297081838||-68.238297081838|-68.850054000098|-70.041188872599|-70.041188872599|-70.041188872599|-70.041188872599|-70.041188872599|-70.041188872599|-70.041188872599|-70.041188872599|-70.041188872599|-71.88826207402|-72.424737604488|-72.868597304412|-73.074806222629|-73.074806222629||-73.074806222629|-73.403675827908|-73.403675827908|-73.403675827908|-73.403675827908|-73.403675827908|-73.403675827908|-73.403675827908|-73.403675827908|-73.794673054218|-73.794673054218|-74.12250125938|-74.758613036002|-74.774292228316|-74.810508883265|-74.810508883265|-74.810508883265|-74.810508883265|-74.972235110366|-75.435280608984|-75.435280608984|-75.435280608984|-76.492780541321|-76.492780541321|-76.492780541321|-76.839802899781|-77.811447954645|-78.795491407523|-78.795491407523|-79.523877459775|-80.429035325857|-81.537257031171|-82.962063155832|-82.962063155832|-82.962063155832|76.798247921213|76.798247921213|76.798247921213|76.798247921213|76.798247921213||76.798247921213|76.798247921213|76.798247921213|76.260276383541|75.612073932634|75.612073932634|73.848417108309|72.458312243514|72.458312243514|72.458312243514|72.458312243514|72.458312243514|72.458312243514|72.093153705191|72.093153705191|71.163432101031|71.163432101031|71.163432101031|71.163432101031|71.163432101031|69.688813293002|69.099372744584|69.084179017028|69.084179017028|69.084179017028|69.084179017028|69.084179017028|69.084179017028||69.084179017028|69.084179017028|69.084179017028|69.084179017028|69.084179017028|69.084179017028|67.342885438028|66.809139071757|66.809139071757|66.809139071757|66.809139071757|66.809139071757|66.809139071757|66.809139071757|65.793880258141|65.793880258141|65.793880258141|65.793880258141|65.26486437645|64.470963402219|64.023496529041|64.023496529041|64.023496529041|64.023496529041||64.023496529041|64.023496529041|64.023496529041|64.023496529041|64.023496529041|64.023496529041|64.023496529041|64.023496529041|64.023496529041||64.023496529041|63.976102083456|63.417616969493|62.846797022716||61.771440119099|60.312739135894|60.312739135894|60.312739135894|59.29248635203|58.328323967262
00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE||-8.3118009896488||-8.3118009896488|-8.3118009896488|-8.3118009896488|-8.3118009896488|-8.3118009896488|-8.3118009896488|-8.3118009896488|-8.4922789038785|7.8365776755737|7.8365776755737|7.8365776755737|7.8365776755737|7.8365776755737|7.6974299133471|7.6974299133471|7.5559441447976|7.3154246484207|7.3154246484207|7.1240828208313|6.9206476401604|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1855665635814|6.1447960747336|6.1400513795851|5.9916650024459|5.9916650024459|5.9916650024459|-6.5949378352174|-6.5949378352174|-6.5949378352174|-6.5949378352174|-6.5949378352174|-6.5949378352174|-6.5949378352174|-6.75270828724|-6.8532873206679|-6.9019857041641|-7.0010952543996|-7.1031613164238||-7.2585125028084|-7.2636079002627|-7.2636079002627|-7.2636079002627|-7.2636079002627|-7.2636079002627|-7.2636079002627|-7.2636079002627|-7.2636079002627|-7.4806756365308|-7.5379725140902|-7.5379725140902|-7.5379725140902|-7.5379725140902|-7.5379725140902|-7.5379725140902|-7.5379725140902|-7.5379725140902|-7.8027472410569|6.8366728141396|6.8366728141396|6.8366728141396|6.8366728141396|6.8366728141396|6.8203088247616|6.8203088247616|6.8203088247616|6.8203088247616|6.8203088247616|6.8203088247616|6.8203088247616|6.8203088247616|6.7856209503102|6.6134676918374|-7.3285380178556|-7.3285380178556|-7.3285380178556|-7.3285380178556|-7.3583756877168|6.644101575293|6.644101575293||6.644101575293|6.644101575293|6.644101575293|6.644101575293|6.644101575293|6.644101575293|6.644101575293|6.644101575293|6.644101575293|6.644101575293||6.644101575293|6.6012240551995|-7.3586775020319|-7.3586775020319|-7.3586775020319|-7.3586775020319|-7.3586775020319|-7.3610479290682|-7.3610479290682|-7.3610479290682|-7.3610479290682|-7.3610479290682|-7.3610479290682|-7.3610479290682|-7.3610479290682|-7.5536643857645||-7.6407380230875|-7.6972087365225|-7.8088431603197|-7.8462147190045|-7.9651000978627|7.110023689544|7.110023689544|7.110023689544|7.110023689544|7.0183595289519|6.9176217836065|6.9059684587765|6.8724920839498|6.8724920839498|6.5174914036007|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.3923119533126|-7.4486799491847|-7.5863112093569|-7.6465622700619|-7.6465622700619|-7.6465622700619|-7.7746606421143|-7.7746606421143|-7.7746606421143|-8.0779561810659|-8.2141811911234|-8.2141811911234|-8.2141811911234||-8.2141811911234|-8.2141811911234|-8.2141811911234|-8.2141811911234|-8.2141811911234|-8.2141811911234|-8.2141811911234|-8.2141811911234|-8.2141811911234|-8.2141811911234|-8.2141811911234|-8.5999233793295|-8.6078686683606|-8.6078686683606|-8.6448471700473|-8.6448471700473|-8.6448471700473|-8.7298303086805|-8.9537003525151|-9.0325306249932|-9.0325306249932|-9.0325306249932|-9.0325306249932|-9.0325306249932|-9.0389231656741|-9.2313036360951|8.433607424896|8.433607424896||8.433607424896|8.433607424896|8.302024928523|8.302024928523|8.302024928523|8.2222497637547|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|7.9584252274468|7.9584252274468|7.906300174984|7.906300174984|7.906300174984|7.906300174984|7.906300174984||7.906300174984|7.906300174984|7.906300174984|7.906300174984|7.906300174984|7.906300174984|7.906300174984|7.906300174984|7.906300174984||7.906300174984|7.7872780824068|7.7723807258815|7.7723807258815||7.7284945876768|7.7284945876768|7.5991609263609|7.4099013726126|7.3410503030573|7.3410503030573
00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE||19.298259381058||19.121121966841|18.832358241084|18.826865199193|18.826865199193|18.826865199193|18.826865199193|18.826865199193|18.826865199193|18.826865199193|18.826865199193|18.826865199193|18.347866450544|-20.907088237505|-20.907088237505|-20.907088237505|-20.907088237505|-20.907088237505|18.879487563946|18.879487563946|18.879487563946|18.879487563946|18.178875554246|18.173749937661|17.720000812353|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.717052986282|17.481022472595|17.481022472595|17.481022472595|16.811291927999|-19.774632978211|-19.774632978211|-20.075203100587|17.496770224689|17.496770224689|17.496770224689|17.496770224689|17.496770224689||17.496770224689|17.496770224689|17.496770224689|17.496770224689|17.496770224689|17.496770224689|17.496770224689|17.496770224689|17.375855377116|16.878171844392|-19.995391573928|-19.995391573928|-19.995391573928|-19.995391573928|-19.995391573928|-19.995391573928|-19.995391573928|-19.995391573928|-19.995391573928|-19.995391573928|-20.893212652231|-20.931029120471|-20.931029120471|-20.931029120471|-20.931029120471|-20.931029120471|-20.931029120471|-20.931029120471|18.319602654406|18.319602654406|18.319602654406|18.319602654406|18.319602654406|18.319602654406|18.319602654406|18.319602654406|17.81205884398|17.478954542356|17.306579269839|17.306579269839|16.494843390261||16.494843390261|16.494843390261|16.494843390261|16.494843390261|16.494843390261|16.494843390261|16.494843390261|16.494843390261|16.245937456329|16.18052239839||16.18052239839|16.18052239839|16.18052239839|16.18052239839|15.448664087099|14.812371060235|14.812371060235|14.812371060235|14.812371060235|14.812371060235|14.812371060235|14.812371060235|14.220797283875|-16.991613505332|-16.991613505332|-17.682414631918||-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-17.682414631918|-18.36281654428|-18.36281654428|-18.36281654428|-18.36281654428|-18.36281654428|-18.36281654428|-18.36281654428|-18.36281654428|-18.36281654428|-18.36281654428|-18.446705324544|-18.446705324544|-18.616972056907|-18.795302594019|-18.863391889812|-19.239692789849|-19.239692789849|-19.239692789849|-19.239692789849|-19.239692789849|-19.239692789849|-19.239692789849|-19.239692789849||-19.239692789849|-19.239692789849|-19.239692789849|-19.239692789849|-19.496325500073|-19.804345394607|-19.804345394607|-19.804345394607|-20.047605807511|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.169339154708|-20.267043827361|-20.530798327466|-20.71316526945|-21.385461580042||-22.445513154935|-23.317608835378|-24.120697878497|-24.120697878497|-24.120697878497|-24.120697878497|-24.120697878497|-24.120697878497|-24.120697878497|-24.120697878497|-24.326608232543|-24.767898934732|-25.49789941268|-25.49789941268|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159||-26.045314229243|-26.470903940458|23.409268748985|23.409268748985|23.409268748985|23.409268748985|23.409268748985|23.409268748985|23.409268748985||23.409268748985|23.409268748985|-26.31972230759|-26.31972230759||-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759
00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE||48.556628381854||48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.556628381854|48.316252350416|48.303850883764|48.303850883764|48.303850883764|47.063723399155|45.584692241873|44.810213144317|43.745300172895|43.745300172895|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|43.556599252834|42.370717597686|40.71880910207|-44.560277844923|-44.560277844923|-44.560277844923|-44.560277844923|-44.560277844923|-44.560277844923|-44.560277844923|-44.560277844923|-44.560277844923|-44.560277844923|-44.628153590645|-45.205173046816|-46.291301232167|-47.795334583728|43.561174654668|43.561174654668|43.561174654668|43.561174654668|43.561174654668||43.561174654668|42.870085265576|41.887426087524|41.823490021731|41.823490021731|40.999984916905|40.999984916905|40.999984916905|40.999984916905|40.999984916905|40.999984916905|40.999984916905|40.999984916905|40.244764498367|40.244764498367|40.244764498367|40.010850883738|39.696420241305|39.696420241305|38.810945279883|38.810945279883|38.810945279883|38.810945279883|38.810945279883|38.810945279883|38.667162532593|37.960458564521|37.426620271207|37.403464187517|37.358849699116|37.26196657725|37.26196657725|37.26196657725|36.708574788525|36.372636495645|36.285430315928|36.285430315928|36.285430315928|36.285430315928|36.285430315928|36.285430315928||36.285430315928|35.888463431175|35.888463431175|35.772095627658|35.772095627658|35.772095627658|35.596772029524|34.891415095467|34.056571404293|-36.542100820087||-36.542100820087|-36.542100820087|-36.542100820087|-36.542100820087|-36.542100820087|-36.542100820087|-36.542100820087|-36.614832676277|-36.79259256613|-36.8656600768|-37.299066735046|-38.121186363186|-38.240761133792|-38.781455725169|-38.811749584444|-38.811749584444||-38.811749584444|-38.811749584444|36.131986432591|36.131986432591|36.131986432591|36.131986432591|36.131986432591|36.131986432591|35.539151727401|35.090157729558|35.090157729558|35.090157729558|34.512396951706|34.310355058439|34.310355058439|34.310355058439|34.310355058439|34.310355058439|34.310355058439|34.310355058439|34.310355058439|34.310355058439|34.310355058439|34.310355058439|34.310355058439|33.938079617436|33.938079617436|33.938079617436|33.938079617436|33.938079617436|33.938079617436|33.938079617436|33.687508845545|33.687508845545|33.566122346694|33.211799521771|33.18990914067|33.18990914067|33.156565949214|32.996644482872||32.996644482872|32.996644482872|32.630993403617|32.343882390331|32.208482129122|31.976090491641|31.698579486049|31.698579486049|31.664810692643|31.494513338776|31.157198191305|31.157198191305|31.157198191305|30.806885667001|30.347466589731|30.347466589731|30.347466589731|30.347466589731|30.347466589731|30.347466589731|30.347466589731|30.347466589731|30.058850952566|28.785340411332|27.391598266048|27.391598266048|27.391598266048|27.001603490426||26.847582055809|26.772591274847|-28.371715708973|-28.371715708973|-28.371715708973|-28.371715708973|-28.371715708973|-28.371715708973|-28.371715708973|-28.683091447844|-28.683091447844|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763||27.117170319763|27.117170319763|27.117170319763|27.117170319763|26.879633463982|26.447926138908|26.339229912265|26.339229912265|26.047477451412||25.962197002932|25.831485202097|25.459028696775|25.200309302806||25.125065514776|24.998623000271|24.998623000271|24.998623000271|24.998623000271|24.998623000271
00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE||-7.5236608598064||-7.5236608598064|-7.5785122020852|-7.6227190146307|-7.6227190146307|-7.6227190146307|-7.6227190146307|-7.6227190146307|-7.6227190146307|-8.4227100091356|-9.4648888088031|-9.4648888088031|7.5820131040583|7.5820131040583|7.5820131040583|7.5820131040583|7.5820131040583|7.5820131040583|7.5820131040583|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.3862477447196|7.308008368987|7.2300089555517|6.3350101794949|6.0035797463836|6.0035797463836|6.0035797463836|6.0035797463836|5.776927138587|-8.7272149912716|-8.7272149912716|-8.7272149912716|-8.7272149912716|-8.7272149912716|-8.7272149912716|-8.7272149912716|-9.1073914241644|-9.1073914241644|-9.2760461648143|6.8010403433658|6.8010403433658|6.8010403433658|6.8010403433658||6.8010403433658|6.8010403433658|6.8010403433658|6.8010403433658|6.8010403433658|6.8010403433658|6.8010403433658|6.8010403433658|6.8010403433658|6.8010403433658|5.4212667190606|-7.5465643028998|-7.5465643028998|-7.5465643028998|-7.5465643028998|-7.997404745396|-8.7768999240752|-9.1295330681134|-9.2689258431647|-9.4060284666721|-9.9995307871041|-9.9995307871041|-9.9995307871041|-9.9995307871041|-10.129434314959|-10.388022500946|-10.388022500946|-10.388022500946|-10.483730701013|-10.483730701013|-10.483730701013|-10.483730701013|-10.483730701013|-10.483730701013|-10.483730701013|-10.483730701013|-10.483730701013|-10.674133516466|-10.884831465217|-10.884831465217|-10.994568070805||-11.075515293478|-11.075515293478|-11.075515293478|-11.075515293478|-11.075515293478|-11.3012779812|-11.387206091855|-11.387206091855|-11.387206091855|-11.451111862366||-11.560691486138|-11.652190352301|-11.927155707523|-12.079339899669|-12.342888961174|-12.342888961174|-12.62043209643|-12.694756244856|-12.694756244856|-12.694756244856|-12.950173297677|-13.120303806501|-13.250337583972|-13.474264391211|-13.697154265805|-13.799294390997||-13.799294390997|-14.209249035871|-14.344521540576|10.933154594766|10.933154594766|10.933154594766|10.933154594766|10.933154594766|10.933154594766|10.933154594766|10.933154594766|10.933154594766|10.933154594766|10.933154594766|10.933154594766|10.064828510475|10.064828510475|8.7270268791781|8.7270268791781|8.7270268791781|8.7270268791781|8.7270268791781|8.7270268791781|8.4883638348697|8.4876349322402|8.4876349322402|8.4876349322402|8.4876349322402|8.4876349322402|8.4876349322402|8.4876349322402|8.4876349322402|8.4876349322402|8.4876349322402|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062||8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|8.2100715307062|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-15.634439957305|-16.880489203846|-17.394432118111||-19.46325773947|-21.318520225337|-22.30095562808|-24.273239028369|-25.275060126706|-25.275060126706|-25.70784504935|-26.720717250471|-27.771907129956|-27.982119921261|-30.086799598859|-31.717777120986|-33.023923876745|-33.023923876745|-35.029247604986|-36.818720538506|-38.44124466301|-40.876493627506|-43.508993553539|-47.258554864152|-47.258554864152|-47.258554864152|-47.258554864152|-48.764616887022||-51.001129698145|-53.554588078777|-55.991318119146|-56.601020588452|-57.406468883681|-58.644076152563|-61.880085198879|-63.561871441205|-65.692300475653||-65.692300475653|-65.692300475653|-65.692300475653|-65.692300475653||-65.692300475653|-65.692300475653|-65.692300475653|-65.692300475653|-65.692300475653|-65.692300475653
00768|1172716|/equities/doubleverify-holdings|R1000GROWTH||18.668258660849||18.668258660849|18.614394274533|18.614394274533|18.226549138824|18.048714636201|18.048714636201|18.048714636201|18.048714636201|18.048714636201|18.048714636201|17.977133007441|17.932392247953|17.512380741744|17.461016017602|17.461016017602|17.223033832627|16.21074890993|-17.783760747352|-17.783760747352|-17.783760747352|-17.783760747352|-17.783760747352|-17.783760747352|-17.783760747352|-17.783760747352|-17.783760747352|-17.974268104252|-17.974268104252|-17.974268104252|-17.974268104252|-17.974268104252|-17.974268104252|-17.974268104252|-17.974268104252|-17.974268104252|-18.095760612153|-18.284481919274|-18.284481919274|-18.284481919274|-18.284481919274|-18.284481919274|-18.327479906066|-18.565533924085|-18.6568316118|-18.6568316118|-18.753945367882|-18.753945367882|-18.753945367882|-18.813661064649|-18.998110450853|-18.998110450853|-18.998110450853|-18.998110450853|-19.122067307487|-19.355515761452|-19.355515761452|-19.43890655844|-19.607674051309|-20.262415489647|-20.426259026279|-20.426259026279|-20.426259026279||-20.426259026279|-20.426259026279|-20.426259026279|-20.426259026279|-20.426259026279|-20.426259026279|-20.426259026279|-20.426259026279|-20.426259026279|-20.426259026279|-20.426259026279|-20.426259026279|-20.426259026279|-20.516953981971|-20.777726320266|-20.988799005672|-20.988799005672|-21.380887250022|-21.609318764029|19.01679545494|19.01679545494|19.01679545494|18.989530953018|18.989530953018|18.861271901405|18.861271901405|18.861271901405|18.861271901405|18.861271901405|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292||-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292||-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.268611186292|-20.869290397726|-21.14087756272|-21.473197334296|-21.761885715068|-21.862327594007||-21.862327594007|-22.272308899788|-22.582945878893|-22.582945878893|-23.359384598103|-23.57504263553|-23.57504263553|-23.674214158157|-24.223351955536|-24.223351955536|-24.534556600918|-24.656706565532|-24.656706565532|-32.614278266988|-32.614278266988|-32.614278266988|-32.614278266988|-32.614278266988|-32.644115739042|-32.644115739042|-32.644115739042|-32.644115739042|-32.644115739042|-32.644115739042|-32.644115739042|-32.892907042166|-33.375502120884|-33.375502120884|-33.605557242402|-34.847685804377|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816||-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.384976057816|-35.802683994293|-36.919925660027|-36.92908569854|-38.834539694714|-42.621593912997|39.274890835655|39.274890835655|39.011511696219|39.011511696219|39.011511696219|39.011511696219||39.011511696219|39.011511696219|39.011511696219|39.011511696219|39.011511696219|39.011511696219|39.011511696219|38.671123598283|38.622444339676|38.622444339676|38.622444339676|38.622444339676|38.622444339676|38.622444339676|38.622444339676|38.189936527591|38.086597320086|37.700008476523|37.700008476523|37.430565821625|36.578406849942|36.264339808448|34.221605796688|34.221605796688||34.221605796688|-36.784721324691|-36.784721324691|-36.784721324691|-36.784721324691|-36.784721324691|-37.371913006845|-37.904904527734|35.246565160669||35.246565160669|35.246565160669|35.223403199423|34.96889287444||34.633326440078|33.547584433271|33.314982302044|33.314982302044|32.934958227314|32.746198185989
00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE||43.586821888584||43.060355026079|42.46272472314|42.46272472314|-46.691473298017|-46.691473298017|-46.691473298017|-46.691473298017|-46.691473298017|-46.691473298017|-46.712607424867|-46.712607424867|-47.125652994726|-47.315486703865|43.48660552344|43.48660552344|43.48660552344|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.704888615153|42.499873992626|41.838472654227|41.614110125596|41.614110125596|41.614110125596|41.614110125596|41.614110125596|41.614110125596|41.614110125596|41.614110125596|41.614110125596|41.614110125596|41.614110125596|41.614110125596|40.476511360865|40.067017636543|39.705585482725|39.705585482725|39.705585482725|39.705585482725|-44.005161739608|-44.005161739608|-44.005161739608|-44.005161739608|-44.005161739608|-44.005161739608|-44.078512908376|-44.956679398656|-45.066865981553|-45.657628020681|-47.342419475358|-52.941023343185||-53.321624218733|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|-53.938638284881|48.636934725092|48.636934725092|48.636934725092|48.636934725092|48.636934725092|48.636934725092|48.636934725092|48.636934725092|48.636934725092|48.636934725092|48.636934725092|48.636934725092|48.636934725092|48.636934725092|-52.826904764172|-52.826904764172|-52.826904764172|-52.826904764172|-52.826904764172|-52.826904764172|-52.826904764172||-52.826904764172|-52.826904764172|-53.608137031361|-53.608137031361|-53.608137031361|-53.608137031361|-53.608137031361|-53.608137031361|-53.608137031361|-53.608137031361||-53.608137031361|-53.608137031361|-53.608137031361|-53.608137031361|-53.608137031361|-53.608137031361|-54.024347618735|-54.654942119029|-55.77215574837|-56.430311612027|-56.86034587107|-61.380487409171|57.093211633019|57.093211633019|57.093211633019|57.093211633019||57.093211633019|57.093211633019|57.093211633019|57.093211633019|57.093211633019|57.093211633019|57.093211633019|57.02745658165|55.931054344962|55.931054344962|55.931054344962|55.513926801356|55.513926801356|55.212697463203|54.960220395381|-58.930502659022|-58.930502659022|-58.930502659022|-58.930502659022|-58.930502659022|-58.930502659022|-58.930502659022|-58.930502659022|-58.930502659022|-58.930502659022|-59.129170477323|-59.804634796174|54.646976638796|54.646976638796|54.646976638796|54.646976638796|54.646976638796|54.646976638796|54.646976638796|54.646976638796|54.646976638796|54.646976638796|54.495752944948|53.646419586264|53.646419586264||53.646419586264|53.646419586264|53.646419586264|53.487553071488|53.487553071488|52.333393149364|51.023492023667|48.289436522811|48.070483516421|47.420536596208|47.271697356942|47.271697356942|47.271697356942|47.271697356942|47.271697356942|47.145219302446|46.821193317368|46.821193317368|46.821193317368|45.659104457381|44.889697057822|44.889697057822|44.735217817203|44.401908406037|43.757953970982|43.008836685897|41.994819150237|41.972214952256||41.972214952256|41.577533786137|41.577533786137|41.577533786137|41.577533786137|41.170037234976|40.126152847822|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.216347591971|38.770391693892|38.770391693892|38.770391693892|38.770391693892||38.734878795216|38.519295100898|38.519295100898|38.29701990764|38.29701990764|38.29701990764|38.29701990764|38.29701990764|38.29701990764||38.29701990764|38.211690846204|37.944098727702|37.484555210006||37.450060488264|37.386178574606|37.293532461639|37.196146959194|36.825164152658|36.357621188856
00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE||7.5466477454246||7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.5466477454246|7.3308917225806|7.3308917225806|7.3104348382914|6.9593725426952|6.9104136873131|6.7535150502396|-7.6201334718553|-7.6201334718553|-7.6201334718553|-7.6201334718553|-7.6201334718553|-7.6201334718553|-7.6201334718553|-7.6201334718553|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.721162515141|-7.9462915849437|-8.0631019221135|-8.2105882588418|-8.2105882588418|-8.2105882588418|-8.2105882588418|-8.2105882588418|-8.2105882588418|-8.2105882588418|-8.2559315565992|-8.3204092748578|-8.3204092748578|-8.3852583035204|-8.3852583035204|-8.3852583035204|-8.3852583035204|-8.4160646447841|-8.5734052403441|-9.0532281645659|-9.2908581734199|-9.2908581734199|-9.2908581734199||-9.7315086789151|-9.7641262208653|-9.7641262208653|-9.7641262208653|-9.7641262208653|-9.7641262208653|-9.7641262208653|-9.7641262208653|-9.7641262208653|-9.7641262208653|-9.7641262208653|-9.7641262208653|-9.7641262208653|-9.9095844863998|-10.55254344136|-10.97559885615|-11.177931728561|-11.566590934549|-11.784681903917|-11.784681903917|-12.597258315702|10.93701479094|10.93701479094|10.784493342064|10.784493342064|10.594420211207|10.265311153609|10.116680343307|10.116680343307|10.031811129622|10.031811129622|10.031811129622|9.9059018421756|9.8623907089881|-11.303223408436|-11.303223408436|-11.303223408436|-11.303223408436|-11.490777009967|10.175685382111|10.175685382111||10.175685382111|10.175685382111|10.175685382111|10.175685382111|10.175685382111|10.175685382111|10.175685382111|10.175685382111|10.175685382111|10.175685382111||10.166851804679|10.166851804679|10.166851804679|10.166851804679|10.166851804679|10.069835448735|9.9278346821027|9.9278346821027|9.8534078858524|9.8534078858524|9.8534078858524|9.8534078858524|9.8534078858524|9.8534078858524|9.8534078858524|9.8534078858524||9.8534078858524|9.8534078858524|9.8534078858524|9.7282559082985|9.7282559082985|9.7282559082985|9.7282559082985|9.6907506172392|9.66583384905|9.66583384905|9.2584263950999|8.9682512979172|8.5627793449453|8.3314214965029|8.260746295841|8.199501247062|-9.5259589010861|-9.5259589010861|-9.5259589010861|-9.5259589010861|-9.5259589010861|-9.5259589010861|-9.5259589010861|-9.5259589010861|-9.5259589010861|-9.5259589010861|-9.5259589010861|-9.5259589010861|-9.5259589010861|-9.5259589010861|-9.5259589010861|-9.5259589010861|-9.5259589010861|-9.5259589010861|-9.5259589010861|-9.5259589010861|-9.9391213318139|-10.103745502502|-10.45582860738|8.4941931620793||8.4941931620793|-9.9364570315415|-9.9364570315415|-9.9364570315415|-9.9364570315415|-9.9364570315415|-9.9364570315415|-9.9364570315415|-9.9364570315415|-9.9364570315415|-9.9364570315415|-9.9364570315415|-9.9364570315415|-9.9364570315415|-9.9364570315415|-9.9364570315415|-9.9364570315415|-10.055551972183|-10.295058001183|-10.484786975277|-10.697764370044|-10.697764370044|-10.922515680614|-10.952281605036|-10.952281605036|-10.952281605036|-10.952281605036|-11.084915112605||-11.084915112605|-11.09823897056|-13.006935190152|-13.006935190152|-13.006935190152|-13.006935190152|-13.006935190152|-13.006935190152|-13.006935190152|-13.382705660872|-13.529673386737|-13.850192707032|-13.854156892056|-13.854156892056|-14.027397121053|-14.065350800671|-14.065350800671|-14.065350800671|-14.065350800671|-14.065350800671|-14.065350800671|-14.065350800671|-14.18539008158|-14.782933118802||-14.976606139052|-14.976606139052|-14.976606139052|-14.976606139052|-14.976606139052|-14.976606139052|-15.63456271369|13.830174888838|13.830174888838||13.830174888838|13.780749971855|13.697778100424|13.494476127021||13.467003245239|13.467003245239|13.467003245239|13.303337727525|13.131296165656|13.131296165656
00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE||44.106744382079||44.106744382079|44.106744382079|43.863604224717|43.81874601563|43.81874601563|43.81874601563|43.81874601563|43.81874601563|43.81874601563|43.81874601563|43.81874601563|43.81874601563|43.81874601563|43.81874601563|39.605273164203|38.249470936911|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.789510007836|37.630567175523|37.394616448361|37.394616448361|37.394616448361|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659|37.368549438659||37.368549438659|37.368549438659|37.368549438659|37.263516315638|37.263516315638|37.25474154598|37.047490725324|36.827209933385|36.410789365884|36.185043197336|35.946991449663|35.533878651006|34.886530071214|34.530590646482|34.17871116821|33.907068085053|-34.607592874789|-34.844496251654|-34.844496251654|-35.016107878764|33.029445165361|33.029445165361|33.029445165361|32.945496976338|32.650550458124|32.577834232307|32.151555070924|32.151555070924|32.151555070924|32.151555070924|32.151555070924|32.151555070924|32.151555070924|31.525337653742|30.921208758471|-32.622825089963|-32.622825089963|-32.622825089963|-32.905481166551|-32.905481166551|-32.905481166551||-32.905481166551|-32.905481166551|-32.905481166551|-32.905481166551|-32.905481166551|-32.905481166551|-32.905481166551|-32.905481166551|-32.905481166551|-32.905481166551||-32.905481166551|-32.905481166551|-33.084423509913|-33.977136894153|-34.390476575219|-34.390476575219|-34.405517102193|-34.405517102193|-34.405517102193|-34.405517102193|-34.405517102193|-34.405517102193|-34.405517102193|-34.405517102193|32.671513915254|32.671513915254||32.671513915254|32.671513915254|32.671513915254|32.671513915254|32.671513915254|32.671513915254|32.671513915254|32.405015495301|32.217795189753|31.854132156478|31.854132156478|30.631195285665|30.631195285665|30.631195285665|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-32.371816451681|-33.033963529415|-33.247182466528|-33.434764667013|-33.434764667013|-33.434764667013|-33.434764667013|-33.434764667013|-33.939710364492|-33.939710364492|-34.096244480583|-34.096244480583||-34.096244480583|-34.096244480583|-34.096244480583|-34.197771233952|-34.475857278414|-35.02845162452|-35.119057303187|-35.119057303187|-35.119057303187|-35.119057303187|-35.427284909086|-35.819086122901|-35.819086122901|-36.144690696009|-36.144690696009|-36.144690696009|-36.144690696009|-36.144690696009|-36.144690696009|-36.144690696009|-36.778544522665|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178||-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|34.769658876082|34.769658876082|34.769658876082|34.769658876082|34.769658876082|34.769658876082|34.745598599524|34.745598599524|34.702332387601|34.134812127919|33.403126146365|33.253155895052|33.253155895052|33.253155895052||33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052||33.253155895052|33.253155895052|33.253155895052|33.253155895052||33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052
00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE||16.597569438764||16.508851712806|16.508851712806|16.289835605205|15.98423086905|15.98423086905|15.98423086905|15.98423086905|15.98423086905|15.98423086905|15.98423086905|15.98423086905|15.908589434883|15.850656059342|15.470377330859|15.470377330859|15.470377330859|14.424307749094|14.137009220456|13.917776832285|13.917776832285|13.548705860056|13.548705860056|13.398006328916|13.184451033644|13.038835289271|13.003932143179|13.003932143179|12.994858054019|12.928020295939|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357|12.869705386357||12.869705386357|12.869705386357|12.820720743518|12.820720743518|12.820720743518|12.57378005243|12.57378005243|12.57378005243|12.536703371422|12.536703371422|12.277226841764|12.277226841764|-13.011645825687|-13.011645825687|-13.011645825687|-13.011645825687|-13.011645825687|-13.011645825687|-13.011645825687|-13.011645825687|11.740812504317|11.740812504317|11.740812504317|11.740812504317|11.740812504317|11.740812504317|11.740812504317|11.740812504317|11.740812504317|11.740812504317|11.740812504317|11.740812504317|11.740812504317|11.690635203201|11.690635203201|11.690635203201|11.690635203201|11.690635203201|11.690635203201|11.690635203201|11.61530289689||11.61530289689|11.409892559485|11.349602434852|-12.718479964898|-12.718479964898|-12.718479964898|-12.718479964898|-12.718479964898|-12.718479964898|-12.718479964898||-12.718479964898|-12.792199450252|-13.073832968338|-13.306481391704|-13.336242795202|-13.336242795202|-13.336242795202|-13.393423548415|-13.393423548415|-13.393423548415|-13.679359267237|-13.918176834321|-14.089640503168|-14.287378873031|-14.686809263406|-14.828677612078||-14.852469238453|-15.392721212366|-15.739690555973|-15.841797617295|-15.841797617295|-15.841797617295|-16.202033806263|-16.202033806263|-16.432259930967|-16.584733104042|-16.653065044937|-17.940183356137|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.225208548606|-18.241343158153|-18.566491702825|-18.68832323687|-19.168137154499|-19.367323435588|-19.568505116352|-19.594335590366|-19.594335590366|-19.594335590366|-19.594335590366|-19.594335590366|-19.594335590366|-19.972039154904|-20.457820711023||-20.745608077136|-20.745608077136|-20.745608077136|-20.851786014865|-20.867540754025|-20.943787424039|-20.943787424039|-20.943787424039|-20.943787424039|-20.943787424039|-21.119903291012|-21.364337617319|-21.464264214217|19.393860593906|19.393860593906|19.393860593906|19.393860593906|19.393860593906|19.393860593906|19.393860593906|19.393860593906|19.393860593906|19.393860593906|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007||-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.51223153275||-21.51223153275|-21.51223153275|-21.51223153275|-21.51223153275|-21.51223153275|-21.51223153275|-21.771368547742|-22.352076685499|19.893870041631||19.893870041631|19.893870041631|19.893870041631|19.893870041631||19.847999649867|19.820089660533|19.820089660533|19.820089660533|19.786116615582|19.786116615582
00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE||32.662078810641||32.662078810641|32.662078810641|32.662078810641|29.458976057844|28.568307536263|26.953674680015|25.490749127357|25.33336146219|25.33336146219|25.33336146219|25.33336146219|25.33336146219|25.33336146219|24.757049229207|24.757049229207|24.747883110645|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|24.147922683397|23.615214110126|22.612260660319|22.447032858695|21.592002743579|21.592002743579|21.592002743579|21.592002743579|21.592002743579|21.592002743579|21.592002743579|21.592002743579|21.491890662353|20.837100710517|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-23.77998606237|-25.734411528147|-25.734411528147||-25.734411528147|-25.734411528147|-25.734411528147|-26.541013190522|-27.197793580591|-27.197793580591|-27.387549084093|-27.40333679973|-27.40333679973|-27.40333679973|-27.40333679973|-27.40333679973|-27.40333679973|-27.40333679973|-27.40333679973|-27.40333679973|-27.40333679973|-27.40333679973|-27.40333679973|-27.40333679973|-28.714290606302|-30.210156320777|-30.868254985176|-30.868254985176|-30.868254985176|-30.868254985176|-30.868254985176|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477||-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-31.052600060477|-32.290110758692||27.860803893987|27.860803893987|27.860803893987|27.860803893987|27.860803893987|26.749248826706|25.939657210928|25.939657210928|25.939657210928|25.759840435034|25.396115343078|25.396115343078|24.587350465968|23.3941378163|23.3941378163|23.3941378163||23.3941378163|23.3941378163|23.3941378163|23.3941378163|23.3941378163|23.3941378163|23.260152239127|23.187534407974|23.187534407974|21.962454985911|21.739601212301|21.739601212301|21.739601212301|21.739601212301|21.601778116004|20.939198271187|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-23.934904766649|-25.114338345627|-26.137598085513|-26.703164047787|-27.220459561425|-28.061377318786|-28.43747850515|-28.43747850515|-29.137780908909|-29.137780908909|-29.388646183375|-30.500717862848||-31.369701566524|-31.369701566524|-31.998641533131|-32.144689924711|-32.466322138567|-33.243700901986|-33.243700901986|-33.365223584705|-34.083349106636|-34.285676927397|-35.199640030143|30.348273999099|30.348273999099|30.348273999099|30.348273999099|30.348273999099|30.348273999099|30.348273999099|30.348273999099|30.348273999099|30.348273999099|25.415413843498|25.415413843498|25.415413843498|25.415413843498|25.415413843498|25.415413843498|25.415413843498||25.415413843498|25.415413843498|25.415413843498|25.415413843498|25.415413843498|24.207125755267|-28.050794886693|-28.050794886693|-28.050794886693|-28.050794886693|-28.383747794432|-28.383747794432|-28.659923115842|-28.659923115842|-28.659923115842|-28.659923115842|-28.659923115842|-28.659923115842|-28.659923115842|-28.659923115842|-28.659923115842|-28.783371926669|-28.783371926669|-29.94563622091||-31.528485664767|26.411722977148|26.411722977148|26.411722977148|26.411722977148|26.411722977148|26.411722977148|26.411722977148|26.411722977148||26.411722977148|26.411722977148|26.411722977148|26.411722977148||26.411722977148|26.411722977148|26.411722977148|26.411722977148|25.813145640439|25.813145640439
00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE||457.9839797913||444.93774752473|434.42536251456|434.42536251456|424.25208126075|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-466.98360572367|-476.30006891388|-490.45806064759|450.94841446847|450.94841446847|450.94841446847|450.94841446847|450.94841446847|445.31820746959|445.31820746959|445.31820746959|445.03928054483|445.03928054483|444.08864491418|433.34295201782|425.91217385932|424.59907406352|418.53841176057|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|416.4807704519|-462.5244762609|-462.5244762609|-462.5244762609|-462.5244762609|-462.5244762609|-462.5244762609|-470.8527590643|-480.71865257052|-480.71865257052|-486.59710888098|-492.11402600817|-498.39501967487||-500.46649340336|-500.46649340336|-500.46649340336|-500.46649340336|-500.46649340336|-500.46649340336|-500.46649340336|-500.46649340336|-500.46649340336|-500.46649340336|-500.46649340336|-500.46649340336|-500.46649340336|-500.8824922635|-509.58471701695|-518.83023265284|-528.69664725641|-534.042395267|-542.65487867937|-545.79041085359|-549.23275359601|-585.10150044196|-598.32440010582|-598.32440010582|-598.32440010582|-598.32440010582|-598.32440010582|-598.32440010582|-608.73183670612|567.28801811665|567.28801811665|567.28801811665|567.28801811665|559.47892515891|549.74380559649|543.08310688564|521.6023609222|503.05203798755|499.26727907905|496.9349704611|496.72797881965||496.72797881965|491.30610181892|490.04622207311|479.95692969061|-499.52763650886|-499.52763650886|-499.52763650886|-499.52763650886|-499.52763650886|-499.52763650886||-499.52763650886|-499.52763650886|-499.52763650886|-502.97242929894|-502.97242929894|-502.97242929894|-508.80074609605|-512.73194878728|-512.7861299263|-512.7861299263|-512.7861299263|-512.7861299263|-512.7861299263|-512.7861299263|-512.7861299263|-514.33621236259||-514.33621236259|-516.26301427875|-525.64390909445|-530.82655379255|-533.06562685392|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-536.7466088243|-549.87544133295|-549.87544133295|-549.87544133295|-549.87544133295|-558.81496044916|-561.42800984694|-567.45720508709|525.4528776112|525.4528776112|525.4528776112|525.4528776112|525.4528776112|525.4528776112|525.4528776112|-565.62591874072|-565.62591874072|-565.62591874072|-565.62591874072|-565.62591874072|-565.62591874072|-565.62591874072|-577.88768871039||-579.36713780724|-579.36713780724|-579.36713780724|-579.36713780724|-579.36713780724|-579.36713780724|-579.36713780724|-579.36713780724|-579.36713780724|-580.63638019772|-580.63638019772|-580.63638019772|-580.63638019772|-580.63638019772|-580.63638019772|-580.63638019772|-580.63638019772|-580.63638019772|-583.22878371578|-584.98319501679|-584.98319501679|-584.98319501679|-584.98319501679|-584.98319501679|545.08880307376|545.08880307376|545.08880307376|545.08880307376||545.08880307376|545.08880307376|545.08880307376|545.08880307376|545.08880307376|545.08880307376|545.08880307376|545.08880307376|545.08880307376|545.08880307376|545.08880307376|545.08880307376|520.6717687205|520.6717687205|517.3058798494|517.3058798494|517.05515444964|513.48732506666|502.62306374573|502.62306374573|500.13483299032|500.13483299032|500.13483299032|500.13483299032||500.13483299032|500.13483299032|499.89015063488|499.89015063488|499.89015063488|496.36140294875|496.36140294875|496.36140294875|496.36140294875||496.36140294875|496.36140294875|496.36140294875|491.50659016332||481.88343120903|474.43517977761|469.57520280466|467.57147640551|467.57147640551|467.57147640551
00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE||5.7926465964074||5.7707183864111|-6.540999426138|-6.540999426138|-6.540999426138|-6.540999426138|-6.540999426138|-6.540999426138|-6.540999426138|-6.5786101439392|-6.5917891505466|-6.7197657694536|-6.8608506377227|-6.9559266782698|-6.9559266782698|-7.0688336852878|-7.0688336852878|-7.0688336852878|-7.0688336852878|-7.0688336852878|-7.113770237197|-7.113770237197|-7.113770237197|-7.243077956559|-7.3186979149466|-7.3196641178799|-7.3374048837768|-7.5098940938432|-7.8059936463523|-8.0105485319747|-8.0150086301189|-8.0150086301189|-8.0150086301189|-8.0150086301189|-8.0150086301189|-8.0150086301189|-8.236676231316|-8.2501959969503|-8.2607730682142|-8.5333591363438|-8.7348431107742|-8.9637148112437|-9.1772628064864|-9.1772628064864|-9.1772628064864|-9.2358473932205|-9.3359420736033|-9.3753658940542|-9.3753658940542|-9.3753658940542|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009||8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.4360214471009|8.2747461794909|8.1774952675564|8.0216618407283|7.79711312577|7.79711312577|7.7590152877886|7.7039508285532|7.7039508285532|7.7039508285532|7.7039508285532|7.7039508285532|7.7039508285532|7.7039508285532|7.7039508285532|7.7039508285532|7.7039508285532|7.7039508285532|7.4963344934262|7.4101881851396|7.3711620896281|7.3711620896281|7.3711620896281|7.3711620896281|7.3711620896281|7.3711620896281|7.3711620896281|7.3711620896281|7.3112910422154|7.100323270037|6.9109147370681|6.6543497576564|-7.3332562503765|-7.3332562503765|-7.3332562503765|-7.3332562503765||-7.3332562503765|-7.3332562503765|-7.362745114635|-7.362745114635|-7.362745114635|-7.3930501898908|-7.5703332380877|6.9339452922193|6.9339452922193|6.9339452922193||6.9339452922193|6.9339452922193|6.9339452922193|6.9339452922193|6.9339452922193|6.918787740477|6.918787740477|6.918787740477|6.918787740477|6.918787740477|6.8408750414937|6.7170833084417|6.6928703755618|6.6893288535511|6.6893288535511|6.6893288535511||6.6153142898726|6.6153142898726|6.6153142898726|6.6153142898726|6.6153142898726|6.6153142898726|6.6153142898726|6.6153142898726|6.6153142898726|6.6153142898726|6.6153142898726|6.6153142898726|6.3976720489896|6.3976720489896|6.2540798626384|-6.9757438839975|-6.9757438839975|-6.9757438839975|-6.9757438839975|-6.9757438839975|-6.9757438839975|-6.9757438839975|-6.9757438839975|-6.9757438839975|-6.9757438839975|-6.9848707187511|-7.0273712815003|-7.0273712815003|-7.0298571521658|-7.0495290312521|-7.0495290312521|-7.0495290312521|-7.0495290312521|-7.0495290312521|-7.0495290312521|-7.0495290312521|-7.0495290312521|-7.0495290312521|-7.3100324773515|-7.8822582986316||6.7851207674272|6.7851207674272|6.7851207674272|6.7851207674272|6.7323565417669|6.5681740105308|6.2096375955649|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|-6.9909144710981|6.4552354769531|6.4552354769531|6.4552354769531|6.4552354769531|6.4552354769531|6.4552354769531||6.4552354769531|6.4552354769531|6.4552354769531|6.4552354769531|6.4552354769531|6.3019282240143|6.2484204431774|6.2484204431774|6.2484204431774|6.2484204431774|6.2484204431774|6.1960226054988|6.1503030984492|6.0983923506838|-6.8158615580998|-6.8158615580998|-6.8158615580998|-6.8158615580998|-6.8158615580998|-6.8158615580998|-6.8158615580998|-6.8158615580998|-6.8158615580998|-7.091512599676||6.5305642229853|6.5305642229853|6.5305642229853|6.5305642229853|6.5305642229853|6.5305642229853|6.5305642229853|6.5305642229853|6.5305642229853||6.5305642229853|6.5305642229853|6.5305642229853|6.4611070019188||6.4611070019188|6.4611070019188|6.4611070019188|6.4156741678916|6.367971559388|6.3071908377084
00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE||81.075933525646||80.294372635511|79.662617484026|79.662617484026|79.526245955287|78.643049111696|77.77121423652|77.648184873989|77.648184873989|77.648184873989|77.648184873989|77.648184873989|77.187983091596|76.695924345853|76.695924345853|76.695924345853|76.659919279817|71.058940208212|71.058940208212|71.058940208212|71.058940208212|71.058940208212|70.478353682108|70.478353682108|70.478353682108|70.478353682108|70.478353682108|70.478353682108|70.478353682108|70.478353682108|70.478353682108|70.478353682108|68.122890250492|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756|67.595555385756||67.418948156754|66.83105360923|66.736269164132|66.736269164132|66.736269164132|66.736269164132|66.736269164132|66.736269164132|66.736269164132|66.736269164132|66.736269164132|66.736269164132|66.736269164132|66.736269164132|66.736269164132|66.692373249318|65.954747488527|-72.610579839256|-72.610579839256|-72.610579839256|-73.946759717229|69.785004016386|69.785004016386|69.785004016386|69.785004016386|69.785004016386|69.785004016386|69.785004016386|69.785004016386|68.981986812709|68.981986812709|68.981986812709|68.981986812709|68.501099272965|67.697609235179|67.185120372123|66.529352378124|65.157397830429|65.157397830429|65.157397830429|64.586937259184||64.586937259184|64.586937259184|64.586937259184|64.515211236198|64.090792483443|63.433103369733|62.87690687117|62.87690687117|62.87690687117|62.82908450163||62.637331746108|62.637331746108|62.637331746108|62.637331746108|62.637331746108|62.637331746108|62.637331746108|62.637331746108|62.637331746108|62.637331746108|62.637331746108|62.637331746108|62.637331746108|61.543873798493|61.543873798493|61.543873798493||61.543873798493|61.543873798493|61.543873798493|60.896525289884|60.32502672658|58.82976026282|58.82976026282|58.367067376495|58.367067376495|58.367067376495|58.367067376495|56.408409586351|56.228232797429|-53.491760047755|-53.491760047755|-53.491760047755|-53.491760047755|-53.491760047755|-53.491760047755|-54.199177195056|-54.211029080797|-54.320034694063|-54.610304856096|-54.610304856096|-54.610304856096|-54.610304856096|-54.84422792306|-55.370711619354|-55.370711619354|-55.534058045314|-55.534058045314|-55.534058045314|-55.534058045314|-55.534058045314|-55.534058045314|-55.534058045314|-55.534058045314|-55.534058045314|-55.534058045314|-55.534058045314||-55.534058045314|-55.534058045314|-55.534058045314|-55.858395946209|-56.203358815945|-56.203358815945|-56.203358815945|-56.5450428579|-56.789660088534|-56.789660088534|-58.352444984642|52.055554746538|52.055554746538|52.055554746538|52.055554746538|52.055554746538|52.055554746538|52.055554746538|52.055554746538|52.055554746538|52.055554746538|52.055554746538|52.055554746538|51.876172355975|51.111859114265|-55.283098761439|-55.283098761439|-55.283098761439||-55.283098761439|-55.283098761439|-55.283098761439|-55.283098761439|-55.571241268205|-55.571241268205|-55.571241268205|-55.571241268205|-55.571241268205|-55.571241268205|-55.836934284686|52.301366179541|52.301366179541|52.301366179541|52.301366179541|52.301366179541|52.301366179541|52.301366179541|52.301366179541|52.301366179541|52.256513268853|52.256513268853|52.256513268853|52.256513268853||52.256513268853|51.253258236144|49.994708917643|49.910510273007|49.513248297303|49.513248297303|49.513248297303|49.513248297303|49.513248297303||49.513248297303|49.387527215422|49.387527215422|49.387527215422||49.272253605989|48.356949273378|48.110499319799|47.000552426187|46.883426989176|46.883426989176
00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE||39.992645489113||39.992645489113|39.992645489113|39.992645489113|38.937783385799|38.480692070375|36.466880340985|29.3232575739|27.006727360418|26.995525608777|26.995525608777|26.995525608777|26.995525608777|26.037251960701|23.300246686037|23.300246686037|23.300246686037|21.179292477447|21.179292477447|21.179292477447|19.313658596496|16.735798224307|16.735798224307|16.735798224307|16.735798224307|16.735798224307|16.735798224307|16.735798224307|16.735798224307|16.735798224307|16.735798224307|16.735798224307|15.895575797665|-17.926339796155|-17.926339796155|-17.926339796155|-17.926339796155|-17.926339796155|-18.143988956974|-18.292077650649|-18.292077650649|-18.292077650649|-18.372308322702|16.250249630133|16.250249630133|16.250249630133|16.250249630133|16.250249630133|16.250249630133|16.250249630133|16.250249630133|16.081605247411|16.081605247411|15.997541224066|15.997541224066|15.997541224066|15.997541224066|15.997541224066|15.997541224066|15.997541224066|15.997541224066|15.985566776368|-18.682618084642||-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-18.682618084642|-19.196797625988|-19.380886255336|-19.826818345468|-20.233911065016|-20.233911065016|-21.09985216873|-22.278224826048|-23.814138492158|19.988795454642|19.988795454642|19.988795454642|19.988795454642|19.988795454642|19.988795454642|19.988795454642|19.988795454642|19.988795454642|19.661995127621|18.74858390272|17.540631945269|17.019457268866|16.352176163099|15.855750372567|15.393056660403|-16.822415031996|-16.822415031996||-16.822415031996|-16.822415031996|-16.822415031996|-16.822415031996|-16.822415031996|-16.822415031996|-16.822415031996|-16.822415031996|-16.822415031996|-16.822415031996||-16.822415031996|-16.822415031996|-17.076572380691|-17.717858113878|-17.744824891758|-17.744824891758|-17.933693891844|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988||15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.980308626988|15.597692358671|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.264720157371|-18.32413377098|-18.410966811992|-18.410966811992|-18.476893397804|-18.476893397804|-18.476893397804|-18.476893397804|-18.476893397804|-18.476893397804|-18.476893397804|-18.476893397804|-18.476893397804|-18.476893397804|-18.476893397804|-18.775992681181||-18.912652807372|-18.912652807372|-18.912652807372|-18.912652807372|-18.912652807372|-18.912652807372|-18.912652807372|-18.912652807372|-19.496835634595|-19.803707252482|-20.543574689207|-20.879050232991|-20.879050232991|-20.879050232991|-20.879050232991|-20.879050232991|-20.879050232991|-21.067211176064|-21.067211176064|-21.067211176064|-21.067211176064|-21.473617316514|17.461558393605|15.742648393983|-18.350869034685|-18.350869034685|-18.350869034685|-18.350869034685||-18.350869034685|-18.350869034685|-18.350869034685|-18.350869034685|-18.350869034685|-18.350869034685|-18.350869034685|-18.350869034685|-18.350869034685|-18.350869034685|-18.862632538386|-19.020146768962|-19.300463466703|-19.300463466703|-19.300463466703|-19.300463466703|-19.300463466703|-19.300463466703|-19.300463466703|-19.300463466703|-19.300463466703|-19.300463466703|-19.300463466703|-19.312737496759||15.976225104121|15.976225104121|15.976225104121|15.976225104121|15.976225104121|15.976225104121|15.976225104121|15.976225104121|15.976225104121||15.976225104121|15.976225104121|15.976225104121|15.976225104121||15.976225104121|15.976225104121|15.976225104121|15.976225104121|15.976225104121|15.976225104121
00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE||-5.6989547736654||-5.6989547736654|-5.6989547736654|-5.6989547736654|-5.6989547736654|-5.6989547736654|-5.8113387963518|-5.9845432066635|-6.0646469128807|-6.0646469128807|-6.0646469128807|-6.0646469128807|-6.0646469128807|-6.1457989525745|-6.1457989525745|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.9901792141082|5.877421574712|5.668246248166|5.4172179200034|5.3580199323077|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1495875965675|5.1106527791112||4.9948923307094|-6.0868247031283|-6.0868247031283|-6.0868247031283|-6.0868247031283|-6.0868247031283|-6.0868247031283|-6.0868247031283|-6.0868247031283|-6.0868247031283|-6.0868247031283|-6.0868247031283|-6.0868247031283|-6.0868247031283|-6.210360818341|-6.6590817932275|-6.6590817932275|-6.6590817932275|-6.7640519146551|5.7630415464307|5.7630415464307|5.7630415464307|5.7630415464307|5.7630415464307|5.7630415464307|5.7630415464307|5.6320885288452|5.6320885288452|5.430098572013|5.2691023170933|5.2691023170933|5.2691023170933|5.2691023170933|5.0648358729134|4.8676986638717|4.8676986638717|4.7582535254838|4.7582535254838|4.7582535254838|4.7582535254838|4.7582535254838||4.7582535254838|4.7582535254838|4.5663926852944|4.3671031277713|4.1506701356102|-5.1727531773159|-5.1727531773159|-5.1894479705569|-5.2866088233256|-5.5717874458392||-5.7591228103223|-5.7591228103223|-5.7591228103223|-5.8954002805703|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749||5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.1043828443749|5.0468141719217|4.7953490862708|4.6846822775581|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.6122290464384|4.3708098301338|-5.143641939945|-5.143641939945|-5.143641939945|-5.2734688290699|-5.5141414200394||-5.5141414200394|-5.5141414200394|-5.5141414200394|-5.6168237830895|-5.6406373873572|-5.734578319159|-5.734578319159|-5.734578319159|-5.7648092858955|-5.8603434687372|-6.0060817539158|-6.2252354687522|-6.2431544630373|-6.2431544630373|-6.2431544630373|-6.2431544630373|-6.2431544630373|-6.2431544630373|-6.2431544630373|-6.2431544630373|-6.2431544630373|-6.604162401275|-6.604162401275|-6.604162401275|-6.6373908414909|-6.6373908414909|-6.6373908414909|-6.6373908414909||-6.6373908414909|-6.6373908414909|-6.6373908414909|-6.6373908414909|-6.6373908414909|-6.6373908414909|-6.6373908414909|-6.6373908414909|-6.6373908414909|-6.6373908414909|-6.6469024040165|-6.6469024040165|-6.7036588831121|-6.7036588831121|-6.7036588831121|-6.7036588831121|-6.7036588831121|-6.7036588831121|-6.7036588831121|-6.7036588831121|-6.7036588831121|-6.7036588831121|-6.7036588831121|-6.8793431833247||-7.0772447236354|-7.0772447236354|-7.1525245605642|-7.1525245605642|-7.1693511198988|-7.1693511198988|-7.3362231200525|-7.5341372429871|-7.826263580007||6.7353262853106|6.7353262853106|6.7353262853106|6.7353262853106||6.7353262853106|6.5284182177076|6.4891697606914|6.4891697606914|6.4891697606914|6.4891697606914
00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE||109.84125245412||109.84125245412|109.84125245412|109.84125245412|105.95639115792|104.81681992809|104.81681992809|104.81681992809|104.81681992809|103.80591347262|103.16785974516|103.16785974516|103.16785974516|103.16785974516|99.473175578794|99.403372629463|99.403372629463|99.403372629463|-106.61659852132|-106.61659852132|-106.61659852132|-106.7589915003|-106.7589915003|-106.7589915003|-106.7589915003|-106.7589915003|-106.7589915003|-108.38527157192|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|101.02973237319|100.13303274891|99.854482595363|99.79775698123|98.669119542811|98.543406056004|97.760449884818|97.370278992571|96.952437151712|94.628267011424|93.004182719941|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587||91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|91.237427014587|90.073808743421|89.385341725818|88.660379288452|86.057645027126|85.57841340049|85.57841340049|84.276014974204|83.745466336421|83.745466336421|83.745466336421|82.221074114035|80.564526250838|-85.815913387452|-85.815913387452|-85.815913387452|-86.292129512534|-87.064864260074|-87.599965788041||-87.599965788041|-87.599965788041|-88.756352028488|-89.382609245113|-89.385447833926|-89.385447833926|-91.211883277794|-92.652371003782|-93.22374617011|-94.140321395067||87.997381823942|87.997381823942|87.997381823942|87.997381823942|87.997381823942|87.1267226847|87.1267226847|87.1267226847|87.1267226847|86.453157869493|86.453157869493|86.453157869493|85.273507506224|85.152549093226|85.152549093226|85.152549093226||85.152549093226|85.152549093226|85.152549093226|85.152549093226|84.845286849691|84.845286849691|84.845286849691|84.845286849691|82.467821231103|80.998685746961|79.660764806329|79.408682206007|77.38875786765|-78.019330619799|-78.019330619799|-78.019330619799|-78.019330619799|-78.019330619799|-78.019330619799|-78.019330619799|-78.019330619799|-78.019330619799|-78.019330619799|-78.019330619799|-78.019330619799|-78.019330619799|-78.770924063774|-79.549917932188|-79.928797346393|-82.125333368822|-82.720923066188|-83.399914874025|-84.366850046524|77.679925631132|77.679925631132|77.679925631132|77.679925631132|77.679925631132|77.679925631132|77.679925631132||77.394641132979|77.055712827741|76.369125720195|76.320696482318|75.844109254035|74.977901358243|73.153501187029|72.002065382638|72.002065382638|72.002065382638|72.002065382638|72.002065382638|70.570955783582|70.570955783582|70.570955783582|70.570955783582|70.024891463094|69.831040689452|69.831040689452|68.104000235172|68.104000235172|67.24458413717|65.634844598958|65.634844598958|65.634844598958|65.634844598958|65.634844598958|65.634844598958||65.634844598958|65.634844598958|65.634844598958|65.634844598958|65.634844598958|-70.711007368966|-70.711007368966|-70.711007368966|-70.711007368966|-71.014449080278|-71.048475284587|-71.048475284587|-71.048475284587|-71.048475284587|-71.048475284587|-71.048475284587|-71.048475284587|-71.065528043123|-72.419339427255|66.449814041883|66.449814041883|66.449814041883|66.449814041883|66.449814041883||66.449814041883|66.449814041883|66.449814041883|66.449814041883|66.449814041883|66.449814041883|66.449814041883|66.449814041883|66.449814041883||66.449814041883|66.449814041883|66.0953456124|65.362608084009||64.869838433052|64.500667365716|64.500667365716|63.324355426018|62.375524716047|62.375524716047
00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE||-8.4912554103941||-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.4912554103941|-8.7548214279097|-8.7548214279097|7.9705110993198|7.9705110993198|7.9705110993198|7.9705110993198|7.9705110993198|7.9705110993198|7.301679289585|6.7654973623434|6.7654973623434|6.7654973623434|6.7310153257306|6.7310153257306|6.5850170466034|6.5244633459083|6.4936395485009|6.4936395485009|6.4505479978383|6.4505479978383|6.4505479978383|6.4505479978383|6.3089422833986|6.2863246215789|6.1378608294558|6.1106787862856|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.1094738167065|6.0944555971054|6.0944555971054|6.0944555971054|6.0606349074598|6.0606349074598|6.0606349074598|6.0606349074598|6.0606349074598|6.0606349074598|6.0606349074598|6.0606349074598||6.0606349074598|5.9923721511889|5.8740245191839|5.8252155801135|5.8252155801135|5.7102395186245|-6.5040807296158|-6.5040807296158|-6.5040807296158|-6.5040807296158|-6.5040807296158|-6.5040807296158|-6.576845386439|-6.6178836323745|-6.6809819250114|-6.7300392792558|-6.7300392792558|-6.8699561840633|-6.8699561840633|-6.9196731786308|-7.1583237192521|-7.1583237192521|-7.1583237192521|-7.1583237192521|-7.1583237192521|-7.1583237192521|-7.1583237192521|-7.1583237192521|-7.1583237192521|-7.1583237192521|-7.1583237192521|-7.1583237192521|-7.1583237192521|-7.1583237192521|-7.1583237192521|-7.1583237192521|-7.1583237192521|-7.1583237192521|-8.6228599836969|-8.8531774205791|-8.8729751024894||-8.9233053430641|-9.0028774749012|-9.0028774749012|-9.0650634407124|-9.0650634407124|-9.0650634407124|-9.0650634407124|-9.0650634407124|-9.0650634407124|-9.0650634407124||-9.0650634407124|-9.0650634407124|-9.0940478244448|-9.3881087213781|-9.501977348364|-9.501977348364|-9.501977348364|-9.5433083640608|-9.6798500186013|-9.6798500186013|-9.6798500186013|-9.9134928531569|-9.9134928531569|-9.9134928531569|-9.9134928531569|-10.047214224065||-10.069683077296|-10.143536252402|-10.171493417715|-10.171493417715|-10.511103663947|-10.732336982649|-10.982318596224|-11.362118768764|-11.362118768764|-11.362118768764|-11.362118768764|-11.362118768764|-11.647076288939|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.899279684052|-12.991699954123|-13.299666586022|-13.309123717525|-13.617337503674|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589||12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.457002115589|12.39944664675|12.306051749189|12.250613020746|12.079570186236|11.687855230546|11.402321864028|11.402321864028|10.995079518313|10.652310478416|10.218956112561|9.9646733863452|9.8057486330248|9.3408318928852|-10.857615196659|-10.857615196659|-11.213027868524||-11.213027868524|-11.213027868524|-11.213027868524|-11.213027868524|-11.213027868524|-11.213027868524|-11.213027868524|-11.213027868524|-11.213027868524|-11.213027868524|-11.376142194817|-11.427330205782|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093||-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.681843286415|-11.681843286415|-11.681843286415||-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415||-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415
00785|1163277|/equities/gohealth-llc|R1000GROWTH||11.081598678953||11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|11.081598678953|10.317137682578|10.155031922615|10.155031922615|10.155031922615|9.9527191090987|9.5960879246842|9.4738086506671|9.4644628537453|9.4644628537453|9.4644628537453|9.4644628537453|8.5971806328338|8.3113122826198|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|8.1547174365443|7.9499080347928|-9.9124223242775|-9.9124223242775|-9.9124223242775|-9.9124223242775|-9.9124223242775|-9.9124223242775|-9.9893204302334|-9.9893204302334|-9.9893204302334|-9.9893204302334|-9.9893204302334|-9.9893204302334||-9.9893204302334|-9.9893204302334|-9.9893204302334|-9.9893204302334|-9.9893204302334|-9.9893204302334|-9.9893204302334|-9.9893204302334|-10.368061843928|-10.798513217564|-11.057053243447|-11.288202231961|-11.288202231961|-11.655068761593|-12.101187474734|-12.698036360748|-12.870017793452|-14.234461363499|11.999245198172|11.999245198172|11.999245198172|11.999245198172|11.999245198172|11.999245198172|11.999245198172|11.999245198172|11.999245198172|11.999245198172|11.999245198172|11.651274841239|11.651274841239|11.651274841239|10.966139017664|10.56904341018|9.8646205402724|9.6511503300526|9.2005002853449|9.0852030209005|9.0852030209005|9.0852030209005|9.0852030209005||9.0852030209005|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381||8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.9530255130381|8.6873841077587|-10.440534268702|-10.440534268702||-10.440534268702|-10.440534268702|-10.440534268702|-10.440534268702|-10.440534268702|-10.631637744202|-10.728737400508|-10.728737400508|-10.81270249523|-10.971281085161|-11.174356656768|-11.682062684935|-11.751979354538|-11.751979354538|-11.751979354538|-11.751979354538|-11.751979354538|-11.751979354538|-11.751979354538|-11.751979354538|-11.751979354538|-11.921549536032|-11.994546048479|-11.994546048479|-11.994546048479|-11.994546048479|-11.994546048479|-11.994546048479|-12.042862550478|-12.042862550478|-12.042862550478|-12.042862550478|-12.042862550478|-12.531158067629|-12.610532418425|-12.610532418425|-12.610532418425|-12.633733941478|-12.633733941478|-12.633733941478||-12.633733941478|-12.633733941478|-12.633733941478|-12.633733941478|-12.633733941478|-12.674844378692|-12.674844378692|-12.674844378692|-13.207029612442|-13.207029612442|-13.207029612442|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235||-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.161292540235|-14.217234075851|-14.217234075851|-14.217234075851|-14.217234075851|-14.217234075851|-14.217234075851|-14.217234075851|-14.217234075851|-14.217234075851|-14.217234075851|-14.217234075851|-14.217234075851|-14.667748968675|-14.958015277163||-14.958015277163|-14.958015277163|-15.254817355756|-15.675281230814|-15.675281230814|-15.675281230814|-15.675281230814|-15.675281230814|13.086433450712||13.086433450712|13.086433450712|13.086433450712|13.086433450712||13.086433450712|12.793801792774|12.793801792774|12.422986863237|12.422986863237|12.422986863237
00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE||-4.7827781276352||-4.7827781276352|-4.7827781276352|-4.7827781276352|-4.7827781276352|-4.7827781276352|-4.7827781276352|-4.7827781276352|-4.7969757270423|-4.9727506319249|-5.1316675256318|-5.1760208626776|-5.1760208626776|-5.1760208626776|-5.1760208626776|-5.1760208626776|-5.1760208626776|-5.1760208626776|-5.2272453860209|-5.2628337193622|-5.2628337193622|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.3987810065994|4.0780902362144|3.7022735148501|3.7022735148501|3.7022735148501|3.7022735148501|3.6261376311891|3.6261376311891|3.6261376311891|3.6261376311891|3.6261376311891|3.6261376311891|3.6190419915112|3.5792131956851|3.4112890954414|3.4112890954414|3.3760988707453|2.5712209404741|2.4810594629422|2.4810594629422|2.4810594629422|2.4810594629422|2.4810594629422|2.4810594629422||2.4810594629422|2.4810594629422|2.3484605364419|2.3478277765204|2.3478277765204|-3.0175038133083|-3.0175038133083|-3.0175038133083|-3.0175038133083|-3.0175038133083|-3.0175038133083|-3.0175038133083|-3.0175038133083|-3.0175038133083|-3.0175038133083|-3.1305598852831|-3.2247887317558|-3.4314318701316|-3.4871464752145|-3.5371072185246|-3.8162302057178|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918|-4.0871776154918||-4.0871776154918|-4.1853306027418|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015||3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.1540085593015|3.0694540649818|3.0177265174043|2.7836722982827|2.7836722982827|2.7440066426996|2.7440066426996||2.6123573482041|2.377685964108|2.3085399071381|1.9659011427764|1.9659011427764|1.9615945732893|1.9615945732893|1.9027940074935|1.6186598385191|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.8434343883029|-1.9001493728416|-1.9790547795049|-2.0017275751688|-2.022752801694|-2.0309644615066|-2.0309644615066|-2.0309644615066|-2.1492716444214|-2.2303018782624|-2.2618430438464|-2.2618430438464|-2.3873922761751|-2.3949755956631|-2.3949755956631|-2.3949755956631|-2.3949755956631|-2.3949755956631|-2.3949755956631||-2.3949755956631|-2.3949755956631|-2.3949755956631|-2.4731798679878|-2.4731798679878|-2.4731798679878|-2.4824220837541|-2.521024518696|-2.6144716800226|-2.6766353250624|-2.8723724949228|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282||-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9012550518282|-2.9158389088586|-2.9803766008964|-2.9930573433362|-3.0347622816605|-3.0347622816605|-3.0570960300993|-3.0570960300993|-3.1388974975146|-3.1388974975146|-3.1388974975146|-3.1388974975146|-3.2237750104839|-3.2419721475105|-3.3777469254049||-3.4649603117287|-3.4649603117287|-3.510511370586|-3.5177903926888|-3.5487790069188|-3.5487790069188|-3.5487790069188|-3.6913432502311|-3.8086249401606||-3.8086249401606|-3.8086249401606|-3.8086249401606|-3.8086249401606||-3.8086249401606|-3.8234722272596|-3.8577469737487|-3.8747189344252|-3.9009380358025|-3.9009380358025
00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE||53.960840826633||53.960840826633|53.960840826633|53.960840826633|53.085660338635|53.085660338635|53.085660338635|53.085660338635|53.085660338635|53.085660338635|53.085660338635|53.085660338635|53.085660338635|52.873512453762|51.463410406602|51.463410406602|50.039902189587|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.89713546293|46.565149853153|44.64016657132|43.855187418925|42.694651288973|41.844333934769|-45.672093114201|-45.672093114201|-45.672093114201|-45.672093114201|-45.672093114201|-45.672093114201|-45.892880449631|-46.310024794735|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619|42.513244480619||42.513244480619|42.513244480619|42.176823793301|42.176823793301|42.176823793301|41.633138005876|-45.311481753883|-45.311481753883|-45.311481753883|-45.311481753883|-45.311481753883|-45.311481753883|-45.311481753883|-45.311481753883|-45.311481753883|-45.311481753883|-45.311481753883|-45.311481753883|-45.311481753883|-45.311481753883|-46.751646986601|43.491707944958|43.491707944958|43.491707944958|43.491707944958|43.491707944958|42.469119972751|42.380689350284|42.314366308751|42.314366308751|42.314366308751|42.314366308751|42.120965498357|41.614959842264|40.543011698788|39.511678944766|38.876308294071|38.156116709212|38.156116709212|38.156116709212|38.156116709212||38.156116709212|38.156116709212|37.748463985103|36.622183027949|-38.763150050842|-38.763150050842|-38.763150050842|-38.763150050842|-38.763150050842|-38.763150050842||-38.763150050842|-38.763150050842|-38.763150050842|-38.763150050842|-38.763150050842|-38.763150050842|-39.302110065579|-39.87012202382|-40.046803443961|-40.5064512277|-40.5064512277|37.668309156145|37.668309156145|37.668309156145|37.668309156145|37.668309156145||37.668309156145|37.668309156145|37.668309156145|37.668309156145|37.668309156145|37.668309156145|37.668309156145|37.668309156145|37.197564381191|37.111740608821|36.754154757007|36.371007048801|35.785101581154|35.785101581154|35.436778254573|35.00753063103|-37.892989363884|-37.892989363884|-37.892989363884|-37.892989363884|-37.892989363884|-37.892989363884|-37.892989363884|-37.892989363884|-37.892989363884|-37.892989363884|-37.892989363884|-39.413443924733|-39.413443924733|-39.664190783113|-39.664190783113|-40.065210251907|-40.641076616409|37.173234688386|37.173234688386|37.173234688386|37.173234688386|37.173234688386|37.173234688386|37.173234688386||37.173234688386|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.72583520633|36.192594080303|35.930104075906|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171||-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-38.57150250171|-39.125835850221|-39.207873082141|-39.444303856934|-40.040060425958|36.832364540089|36.832364540089|36.255477552047|36.255477552047|35.84914358946|35.730993258647|35.409435470559|35.064927851335|-38.01811586304|-38.01811586304|-38.01811586304|-38.282406763715||-38.90912725193|-38.90912725193|-38.90912725193|-38.90912725193|-38.90912725193|-38.90912725193|-38.90912725193|-39.250696412531|36.769956648474||36.769956648474|36.769956648474|36.769956648474|36.769956648474||36.769956648474|36.769956648474|36.769956648474|36.769956648474|36.769956648474|36.769956648474
00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE||82.049983799695||81.501336524809|81.501336524809|80.32592926856|79.641723147065|79.641723147065|79.641723147065|79.641723147065|79.641723147065|79.641723147065|79.641723147065|78.727882258984|78.727882258984|78.727882258984|78.727882258984|78.727882258984|78.036534910834|76.753092904263|-82.349968028928|-82.349968028928|-82.349968028928|-82.349968028928|-82.349968028928|-82.390794198674|-82.645604258292|-83.5812271232|-84.433309779629|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.880740609538|78.786932060863|78.578669810706|78.578669810706|78.578669810706|78.578669810706|78.578669810706|78.578669810706|78.578669810706|78.578669810706|78.578669810706|78.578669810706||78.578669810706|78.578669810706|78.578669810706|78.578669810706|78.578669810706|77.313801315552|75.953385806886|75.810429759387|75.297375556353|75.297375556353|75.297375556353|75.297375556353|75.297375556353|75.297375556353|75.297375556353|75.297375556353|75.297375556353|75.297375556353|75.297375556353|75.297375556353|75.297375556353|75.297375556353|75.297375556353|-81.36238188766|-81.36238188766|-81.36238188766|-81.36238188766|-81.36238188766|-81.36238188766|-81.36238188766|-81.36238188766|-81.36238188766|-81.36238188766|-81.36238188766|-81.36238188766|-81.36238188766|-81.36238188766|-81.36238188766|-81.36238188766|-81.36238188766|-81.36238188766||-82.38125626271|-82.863900255551|-84.38211088643|-84.701395134689|-84.701395134689|-86.378421182842|-86.378421182842|-86.378421182842|-86.378421182842|-86.378421182842||-86.378421182842|-86.378421182842|-86.378421182842|80.939775791872|80.939775791872|80.939775791872|80.939775791872|80.939775791872|80.939775791872|80.939775791872|80.939775791872|80.939775791872|79.981327058238|79.981327058238|79.981327058238|79.981327058238||79.981327058238|79.981327058238|79.981327058238|79.981327058238|79.781926672752|79.781926672752|79.781926672752|79.781926672752|79.781926672752|79.781926672752|77.902696760821|77.029659015523|76.397475952109|76.397475952109|76.397475952109|76.397475952109|76.397475952109|76.397475952109|76.397475952109|76.397475952109|76.397475952109|74.679567294602|74.679567294602|-79.059360175905|-79.059360175905|-79.059360175905|-79.059360175905|-79.059360175905|-79.059360175905|-79.390012123919|-79.390012123919|-80.289395830191|-80.289395830191|-80.606296651861|-80.606296651861|-80.606296651861|-81.531441707635|-81.659458382633|-81.659458382633|-81.659458382633||-81.659458382633|-81.659458382633|-81.659458382633|-81.659458382633|-81.659458382633|-81.659458382633|-81.659458382633|-81.659458382633|-82.361619560483|77.379050157646|77.379050157646|77.379050157646|77.379050157646|77.379050157646|77.379050157646|77.379050157646|77.379050157646|77.379050157646|77.379050157646|77.379050157646|77.379050157646|77.166089805053|77.166089805053|77.166089805053|77.166089805053|76.450907599596|76.450907599596|76.450907599596||76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|75.414339793687|74.924578929496|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196||-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.876344257077|-82.185384067651|77.860358510285||77.860358510285|77.860358510285|77.860358510285|77.860358510285||77.860358510285|77.860358510285|77.860358510285|77.860358510285|77.678128630086|77.678128630086
00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE||-178.14259879853||-178.14259879853|-178.14259879853|-178.14259879853|-178.14259879853|-178.14259879853|-178.14259879853|-178.14259879853|-178.31122088725|-180.92499749191|-183.60027797496|-185.39503338906|-188.95063541303|-189.26791029914|-194.97239633119|174.5427022983|168.66494220317|168.66494220317|168.66494220317|168.66494220317|168.66494220317|168.66494220317|165.47993557785|163.66881913977|163.0489870044|163.0489870044|163.0489870044|163.0489870044|163.0489870044|163.0489870044|161.78998162707|160.77443332099|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-171.33659129051|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476||-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-172.3897031476|-177.68577466297|-181.97364092191|-184.8661845948|-184.8661845948|-184.8661845948|173.02362504067|173.02362504067|173.02362504067|170.65402460166|169.84225644081|168.86611714859|167.65289431821|167.65289431821|167.65289431821|167.65289431821|167.65289431821|167.65289431821|167.65289431821|165.32043935205|164.55684131341|164.55684131341|163.31483039544|157.66869904913|156.23909567848|156.23909567848|156.23909567848||156.23909567848|155.07500616728|155.07500616728|151.43106425271|-163.36960248047|-163.36960248047|-163.36960248047|-163.36960248047|-163.36960248047|-163.36960248047||-163.36960248047|-163.36960248047|-163.91289042426|-166.99196886033|-166.99196886033|-166.99196886033|-166.99196886033|-169.76883640578|-169.76883640578|-169.76883640578|-169.76883640578|-169.76883640578|-169.76883640578|-169.76883640578|-169.76883640578|-172.67944950849||-172.84853368103|-174.69210312432|-178.2834442199|-180.42826759161|165.05025504637|165.05025504637|165.05025504637|165.05025504637|165.05025504637|161.03222681205|159.56998301789|158.71169462518|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-170.93813955225|-173.6301568552|-173.94962751028|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331||-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-174.74919495331|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305||-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-175.44238981305|-181.06874955446|167.89751971636|167.89751971636|167.89751971636|167.89751971636|167.89751971636|167.34891937479|167.20435469134|165.77983837639|162.60177218454|162.60177218454|162.60177218454|162.29140712969|158.1538194821|158.1538194821|158.1538194821|158.1538194821||158.1538194821|155.76934435015|155.76934435015|155.57982552985|149.78147542189|145.84636303794|144.60773619018|144.60773619018|144.60773619018||144.60773619018|144.60773619018|143.7735052992|143.37841250258||143.37841250258|143.37841250258|143.37841250258|143.37841250258|141.82518560609|141.82518560609
00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE||0.21622761000041||0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|0.20141170766745|-0.27766814913244|-0.27766814913244|-0.27766814913244|-0.27766814913244|-0.27766814913244|-0.27766814913244|-0.27766814913244|-0.27766814913244|-0.27766814913244|-0.27766814913244|-0.27766814913244|-0.28932391310691|-0.28932391310691|-0.28932391310691|-0.28932391310691|-0.28932391310691|-0.28932391310691|-0.28932391310691|-0.28932391310691|-0.28932391310691|-0.28932391310691|-0.28952657574811|-0.29419619666646|-0.29557423119408|-0.29557423119408|-0.29557423119408|-0.29557423119408|-0.30138551509824|-0.30138551509824|-0.30138551509824|-0.30138551509824|-0.30138551509824|-0.30138551509824|-0.30138551509824|0.211561076264|0.211561076264|0.211561076264|0.211561076264|-0.23940699160421|-0.23940699160421|-0.23940699160421||-0.23940699160421|-0.23948393587742|-0.23948393587742|-0.2445952706408|-0.2445952706408|-0.2445952706408|-0.2445952706408|-0.2445952706408|-0.2445952706408|-0.2445952706408|-0.2445952706408|-0.2445952706408|-0.24955030038087|-0.25395451238774|-0.25395451238774|-0.25395451238774|-0.25395451238774|-0.25395451238774|-0.25395451238774|-0.25395451238774|-0.26749897104388|-0.26749897104388|-0.26749897104388|-0.26749897104388|-0.27490996599071|-0.2832332952141|-0.29248143879564|-0.29900715001194|-0.30672461067933|-0.31082914840535|-0.31082914840535|-0.32310460834984|-0.33424400322177|-0.35023222706426|-0.35413470445188|-0.35413470445188|-0.35413470445188|-0.35413470445188|-0.35413470445188|-0.35413470445188|-0.35413470445188||-0.35413470445188|-0.35413470445188|-0.35413470445188|-0.35413470445188|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054||0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054||0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.20745352862054|0.19161503246288|-0.44399171769536|-0.44399171769536|-0.44399171769536|-0.44399171769536|-0.55943525830812|0.37062749653053|0.36403055587292|0.36170063194169||0.34522291053814|0.33080324287196|0.33033693063017|0.32704103078837|0.32615669498174|0.31439099315911|0.31439099315911|0.29826046421093|0.29826046421093|0.28917829244183|0.27908699047617|0.26787443273655|0.26731411736678|0.26731411736678|0.24812678906068|0.24458859833018|0.24458859833018|0.24458859833018|0.24458859833018|0.24458859833018|0.24458859833018|0.24458859833018|0.24458859833018|0.20918535367895|0.20918535367895|0.20918535367895|0.20918535367895|0.20918535367895||0.20918535367895|-0.48953000522|-0.48953000522|-0.48953000522|-0.48953000522|-0.48953000522|||-0.50892220924675|-0.51073755986319|-0.51073755986319|-0.51073755986319|-0.51073755986319|-0.5721472939609|-0.62573587295728|-0.66987875432126|-0.67805312718536|-0.67805312718536|-0.67805312718536|-0.67805312718536|-0.67805312718536|-0.67805312718536|-0.67805312718536|-0.94721459178556||-0.95261733562703|-0.95261733562703|-0.95261733562703|-0.95261733562703|-0.95261733562703|-0.95261733562703|-0.96801369754204|-1.0057263072743|-1.0729681547499||-1.1027328941086|-1.1027328941086|-1.1047198610018|-1.1311491990911||-1.1311491990911|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374
00791|17183|/equities/svb-financial-gro|R1000VALUE||||||||||||||||||-0.015855330333776|-0.015855330333776|-0.015855330333776|-0.015855330333776|-0.015855330333776|-0.016061477997143|-0.016512753215088|-0.01868083706377|-0.019867596695302|-0.021162165668133|-0.021162165668133|-0.021162165668133|-0.021162165668133|-0.022624628477928|-0.023749587073523|-0.02422176316336|-0.025357514474459|-0.028175016186211|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.030070160492758|-0.033400178344162||-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227||-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.034274132356227|-0.040193480120962|-0.0424149779996|-0.04518330939757|-0.048592566147137|-0.051269517908978|-0.055243908919384|-0.056215453921908|-0.057572726192474|-0.063747473924689|-0.06505274827208|-0.072287343725143|-0.072287343725143|-0.080263715344531|-0.082848572705204|-0.086442858779887|-0.089507156856144|-0.089507156856144|-0.089507156856144|-0.089507156856144|-0.089507156856144|-0.089507156856144||-0.089507156856144|-0.09168476275139|-0.09168476275139|-0.099838624723551|-0.1097429157921|-0.1134254608238|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504||-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504||-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.12378301494504|-0.13887001749677|-0.14485557572491|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.14533039205689|-0.166700433836|-0.17625125109332|-0.17625125109332|-0.17625125109332|-0.17625125109332|-0.17625125109332|-0.17625125109332|-0.18871450817992|-0.18871450817992|-0.19201612170202|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291||-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.19543295819291|-0.23094223100341|-0.23094223100341|-0.23094223100341|-0.23094223100341|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541||-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458||0.054828190520458|0.054828190520458|-0.0010242332848653|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893||-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893||-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893
00792|20751|/equities/first-republic-bank|R1000VALUE||-0.02372459085951||-0.024054582314617|-0.024054582314617|-0.024054582314617|-0.025249535931947|-0.027360595469596|-0.028833311005186|-0.028833311005186|-0.028833311005186|-0.028833311005186|-0.028833311005186|-0.0303370123736|-0.032790484143978|-0.032790484143978|-0.032790484143978|-0.032790484143978|-0.036167264185431|-0.036167264185431|-0.037469182283053|-0.039960202893856|-0.040473089274774|-0.040473089274774|-0.040982825527277|-0.040982825527277|-0.041990701221005|-0.041990701221005|-0.041990701221005|-0.041990701221005|-0.041990701221005|-0.041990701221005|-0.042806334452167|-0.04613759374704|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.047471434813641|-0.048838190963988|-0.048838190963988|-0.049097989940946|-0.054213499875481|-0.054213499875481|-0.054213499875481|-0.054213499875481|-0.054213499875481|-0.054213499875481|-0.054237222290415|-0.054263580529231|-0.058104968228154|-0.058104968228154|-0.058104968228154||-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058104968228154|-0.058931369774899|-0.058931369774899|-0.058931369774899||-0.060590410421828|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769||-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769||-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|-0.062856661220769|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613||0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613||0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613||0.023055306276613|0.023055306276613|0.0050614497048269|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094||-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094||-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094
00793|1159417|/equities/otis-worldwide-corp|R1000VALUE||-103.97938596194||-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|-103.97938596194|100.46389761159|100.46389761159|100.46389761159|100.46389761159|100.46389761159|100.46389761159|100.46389761159|100.39488294598|100.04264998962|99.319010741056|99.319010741056|99.298966677968|99.298966677968|99.298966677968|99.298966677968|99.298966677968|99.298966677968|99.298966677968|99.298966677968|99.179812800272|99.179812800272|99.179812800272|99.179812800272|97.316731968835|94.251374923868|93.64485985668|91.108731766889|90.934273920229|90.934273920229|-96.37043122561|-96.37043122561|-96.37043122561|-96.37043122561|-96.37043122561|-96.37043122561|-96.597425347249|-96.683807246862|-97.106453225544|-97.274672216195|-97.274672216195|-97.274672216195||-97.274672216195|-97.274672216195|-97.274672216195|-97.274672216195|-97.274672216195|-97.274672216195|-97.274672216195|-97.274672216195|-97.274672216195|-97.274672216195|-97.874636643483|-98.102822095467|-98.102822095467|-98.280919797236|-98.673518877354|-98.714805409669|-98.714805409669|-98.714805409669|-98.714805409669|-98.714805409669|-98.714805409669|-98.714805409669|-98.714805409669|-98.714805409669|-98.714805409669|-98.714805409669|-98.714805409669|-98.714805409669|95.779592822316|95.779592822316|95.779592822316|95.779592822316|95.779592822316|95.779592822316|95.779592822316|95.779592822316|-100.0731399927|-100.0731399927|-100.0731399927|-100.0731399927|-100.0731399927||-100.0731399927|-100.0731399927|-100.0731399927|95.16631036068|95.16631036068|95.16631036068|95.16631036068|95.16631036068|95.16631036068|95.16631036068||95.16631036068|95.16631036068|95.16631036068|95.16631036068|95.16631036068|95.16631036068|95.16631036068|95.16631036068|95.16631036068|95.16631036068|94.120339555487|93.96680426749|93.96680426749|93.96680426749|93.96680426749|93.96680426749||93.96680426749|93.96680426749|93.96680426749|93.204228879704|93.148491734524|93.148491734524|93.148491734524|93.148491734524|92.975547863664|92.39400679587|92.39400679587|-96.754904153808|-96.754904153808|-96.754904153808|-96.754904153808|-96.754904153808|-96.754904153808|-97.116563985595|-97.475068619791|-98.025456267305|-98.025456267305|-98.421056992155|-99.980559136705|-99.980559136705|-99.980559136705|-99.980559136705|-100.05647482608|-100.05647482608|-100.05647482608|-100.57404825096|-100.57404825096|96.17614849399|96.17614849399|96.17614849399|96.17614849399|96.17614849399|96.17614849399|96.17614849399|96.17614849399|96.17614849399||96.17614849399|96.064568580546|96.064568580546|96.064568580546|96.064568580546|95.956063444259|95.217174934946|94.833523670393|94.748082601978|94.49899214574|94.49899214574|93.72212368694|93.72212368694|93.72212368694|93.72212368694|92.653472017878|92.101799789107|92.101799789107|92.101799789107|91.682003885548|91.515003316977|90.784446417599|90.173276357418|89.826973204884|89.530245733563|88.562771426642|88.014580578094|88.014580578094||88.014580578094|87.753689197114|87.753689197114|87.753689197114|87.753689197114|87.753689197114|87.753689197114|87.753689197114|87.064098785774|86.16848801744|86.16848801744|86.16848801744|86.16848801744|86.16848801744|85.780755374314|-89.038350393813|-89.038350393813|-89.038350393813|-89.038350393813|-89.038350393813|-89.038350393813|-89.038350393813|-89.038350393813|-89.26103387355||-89.26103387355|-89.510874276682|86.879710612075|86.879710612075|86.879710612075|86.879710612075|86.879710612075|86.879710612075|86.879710612075||86.879710612075|86.879710612075|86.879710612075|86.879710612075||86.879710612075|86.879710612075|86.879710612075|86.879710612075|86.879710612075|86.879710612075
00794|1135949|/equities/corteva|R1000VALUE||58.528090529897||58.528090529897|58.528090529897|58.050100173396|56.116223059145|55.329134952191|-60.53637023472|-60.53637023472|-60.53637023472|-60.580411439728|-61.453790776808|-61.806158402319|-62.151841643513|-62.800854905562|-62.800854905562|-62.800854905562|58.712701594891|58.712701594891|58.712701594891|58.712701594891|58.712701594891|58.712701594891|58.245225893195|57.931360653965|57.878718445733|57.878718445733|57.094131547031|56.476291725906|56.476291725906|56.476291725906|55.854840885569|55.52244656502|55.447291014173|55.447291014173|55.447291014173|55.447291014173|55.447291014173|55.447291014173|55.447291014173|55.447291014173|55.290739641575|55.290739641575|55.290739641575|55.290739641575|55.290739641575|55.249707414989|55.249707414989|55.249707414989|55.249707414989|55.249707414989|55.249707414989|54.232454302449|54.165677107199|54.165677107199|54.165677107199|54.165677107199|54.165677107199|54.165677107199|54.165677107199|54.165677107199|54.165677107199|54.165677107199|54.165677107199||54.165677107199|53.628806260806|52.914479792993|52.914479792993|52.914479792993|52.249142925916|-55.149300760111|-55.149300760111|-55.149300760111|-55.149300760111|-55.149300760111|-55.149300760111|-55.149300760111|-55.149300760111|-55.149300760111|-55.198665400435|-55.329627324132|-55.557034513462|-55.557034513462|-55.557034513462|-56.137260672239|52.672086707864|52.672086707864|52.304539141957|52.192025685389|52.192025685389|52.070397176284|52.070397176284|52.070397176284|52.070397176284|52.070397176284|52.070397176284|51.719331942155|50.467034033221|-53.665726750176|-53.665726750176|-53.665726750176|-53.665726750176|-54.240804770567|-54.968271348556|-54.968271348556||-54.968271348556|-54.968271348556|-54.968271348556|-54.968271348556|-54.968271348556|-54.968271348556|-54.968271348556|-54.968271348556|-54.968271348556|-54.968271348556||-54.968271348556|-54.968271348556|-54.968271348556|-55.162819962552|-55.162819962552|-55.162819962552|-55.727855581763|-56.964423126649|-56.964423126649|-56.964423126649|-57.731026696575|-57.851516830103|-57.851516830103|-57.851516830103|-57.947241583551|54.933389773717||54.933389773717|54.933389773717|54.933389773717|54.933389773717|54.933389773717|54.933389773717|54.933389773717|54.933389773717|54.933389773717|54.933389773717|54.933389773717|54.412654998954|54.088449190122|54.066386644556|53.989972576332|53.989972576332|53.953859418445|-56.727728176298|-56.727728176298|-56.727728176298|-56.727728176298|-56.727728176298|-56.727728176298|-56.727728176298|-56.727728176298|-56.727728176298|-56.727728176298|-56.727728176298|-56.727728176298|-57.310809559494|-57.929115982609|55.070096718499|55.070096718499|55.070096718499|55.070096718499|55.070096718499|55.070096718499|55.070096718499|55.070096718499|55.070096718499||55.070096718499|54.307327839213|53.407031585196|52.960424728653|52.960424728653|52.960424728653|52.840415372656|52.840415372656|52.840415372656|52.840415372656|52.840415372656|52.840415372656|52.474586027403|52.474586027403|52.198559672601|52.198559672601|52.198559672601|52.198559672601|52.198559672601|52.198559672601|52.198559672601|52.198559672601|52.198559672601|51.778121849969|51.636525362812|51.261163490661|51.261163490661|51.261163490661||51.261163490661|51.232056601607|51.232056601607|51.232056601607|51.232056601607|51.232056601607|51.232056601607|51.232056601607|51.232056601607|51.232056601607|51.232056601607|51.232056601607|-46.921566613368|-46.921566613368|-46.921566613368|-46.921566613368|-46.921566613368|-46.921566613368|-46.921566613368|-46.921566613368|-46.921566613368|-46.921566613368|-47.692017696358|-48.15960221606||45.69788775846|45.69788775846|45.69788775846|45.69788775846|45.69788775846|45.69788775846|45.69788775846|45.69788775846|45.69788775846||45.431884711719|45.431884711719|45.261456323703|44.943617954343||44.858695367135|44.858695367135|44.858695367135|44.858695367135|-47.507370148038|-47.507370148038
00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE||-91.966203296043||-92.749111162134|-93.417350754151|-94.352610677491|-95.332900888401|-95.558224870847|-95.999134489879|-96.408206565496|-97.654119287725|-99.45902060005|89.049595258356|89.049595258356|89.049595258356|89.049595258356|88.170414930673|88.170414930673|88.170414930673|84.11768151002|83.324093296317|82.206772329838|76.282520826691|75.960572809668|75.960572809668|75.960572809668|75.50204594344|75.283941191768|74.662056157092|74.662056157092|74.662056157092|74.662056157092|74.662056157092|74.662056157092|74.662056157092|73.514354890239|73.514354890239|73.514354890239|72.487609984445|72.487609984445|72.487609984445|72.487609984445|72.487609984445|72.487609984445|71.121641081756|70.977086723056|70.915371457963|70.232911142506|70.232911142506|70.232911142506|-64.169638569006|-64.169638569006|-64.169638569006|-64.169638569006|-64.169638569006|-64.169638569006|-64.169638569006|-64.169638569006|-64.169638569006|-64.443488367011|-65.27779611073|-65.27779611073|-65.27779611073|-65.404663175404|-65.404663175404||-65.404663175404|-65.404663175404|-65.404663175404|-65.404663175404|-65.404663175404|-65.404663175404|-65.404663175404|61.03997185196|61.03997185196|61.03997185196|61.03997185196|61.03997185196|61.03997185196|61.03997185196|61.03997185196|61.03997185196|61.03997185196|61.03997185196|61.03997185196|61.03997185196|61.03997185196|61.03997185196|61.03997185196|60.342743687779|58.643325387273|58.268138844475|53.382182312038|53.382182312038|53.382182312038|53.382182312038|53.382182312038|53.382182312038|53.196315129627|52.357571637221|51.610080546348|50.843667156397|50.585423923239|50.585423923239|50.585423923239|50.585423923239|50.585423923239||50.18799364506|50.18799364506|50.137153418697|50.137153418697|-54.481555637098|-54.481555637098|-54.481555637098|-54.481555637098|-54.481555637098|-54.481555637098||-54.481555637098|49.842277516729|49.842277516729|49.842277516729|49.842277516729|49.842277516729|49.842277516729|49.842277516729|49.842277516729|49.842277516729|49.842277516729|49.842277516729|48.963917403096|48.814240802847|48.814240802847|48.814240802847||48.814240802847|48.814240802847|48.814240802847|48.814240802847|48.814240802847|48.814240802847|48.814240802847|48.814240802847|48.814240802847|48.569815182444|48.569815182444|48.569815182444|48.569815182444|-52.719606837677|-52.719606837677|-52.719606837677|-52.719606837677|-52.719606837677|-52.719606837677|-52.719606837677|-52.719606837677|-53.153427865952|-53.153427865952|-53.153427865952|-53.153427865952|-53.153427865952|-53.153427865952|-53.153427865952|-53.153427865952|-53.569364524384|-54.101514578417|-54.919462363538|-55.51329058256|-56.279566755542|-56.279566755542|-56.279566755542|-58.147853417141|-58.413170861914|-59.728523942844|-60.747742085706||-60.747742085706|-60.747742085706|-60.747742085706|-61.220826260526|-61.558139077247|-61.914876981378|-62.481530343825|-62.625069097886|-62.625069097886|-62.625069097886|-62.625069097886|-62.625069097886|-62.625069097886|-62.625069097886|-62.625069097886|-62.743965842337|-62.997739078833|-63.793876067614|-65.040696876816|-66.235773688745|-66.379040531405|-66.379040531405|-67.157523865302|-67.157523865302|-67.157523865302|-67.157523865302|-67.157523865302|-67.668688349708||-67.668688349708|-67.668688349708|-67.765764612604|-68.493349705194|-69.013269448544|-69.013269448544|-69.342523389685|-71.153079992784|-73.705644826374|-75.104052045038|-79.800108673496|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367|-81.591980968367||-81.646952588924|-81.646952588924|-82.428280891719|-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826||-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826||-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826|-82.932481815826
00796|995924|/equities/invitation-homes-inc|R1000VALUE||32.846698958033||32.825500071439|32.265275280114|32.228362922797|32.170958921787|31.959433889679|31.959433889679|31.959433889679|31.864094787496|31.795370455002|31.795370455002|31.795370455002|31.659160461218|31.659160461218|-33.742733574326|-33.742733574326|-33.742733574326|-33.742733574326|-33.742733574326|-33.742733574326|-34.268871201868|-35.013744660875|-35.310271497855|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.334245206751|-35.798505679146|-36.133835571094|-36.240661606725|-36.240661606725|-36.498790301146|-37.141191857908|-37.141191857908|-37.340210589937|-37.512735006071|-37.723861850402|-37.723861850402|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.653420380936|35.564911025747|35.302956203602||34.921341158706|34.686873008389|34.686873008389|34.376059287068|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|-36.37258369617|34.743447760835|34.743447760835|34.544315300655|34.544315300655|34.544315300655|34.544315300655|34.544315300655|34.544315300655|34.544315300655|34.544315300655|34.544315300655|34.544315300655|34.544315300655|34.451377516263||34.451377516263|34.23986141469|34.075901100163|34.075901100163|34.075901100163|34.075901100163|34.075901100163|34.075901100163|34.060987490855|34.060987490855||34.060987490855|33.768555382313|33.768555382313|33.768555382313|33.768555382313|33.558952679702|33.406891255984|-35.267679829533|-35.267679829533|-35.267679829533|-35.267679829533|-35.267679829533|-35.267679829533|-35.267679829533|-35.267679829533|33.933472166014||33.933472166014|33.933472166014|33.933472166014|33.933472166014|33.933472166014|33.933472166014|33.933472166014|33.933472166014|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-34.998443849924|-35.167994031247|-35.746658229095|33.724649487288|33.724649487288|33.724649487288|33.724649487288|33.724649487288|33.724649487288|33.724649487288|33.724649487288|33.724649487288|33.724649487288||33.724649487288|33.470580101176|33.470580101176|33.470580101176|33.470580101176|33.470580101176|33.470580101176|33.470580101176|33.470580101176|33.470580101176|33.470580101176|33.470580101176|33.290089713383|33.167728330083|33.125353991588|33.125353991588|33.125353991588|33.125353991588|32.946501824149|32.315559065881|-34.134135503819|-34.134135503819|-34.134135503819|-34.134135503819|-34.134135503819|-34.134135503819|-34.134135503819|-34.134135503819||-34.134135503819|-34.134135503819|-34.134135503819|-34.134135503819|-34.427137401485|-34.427137401485|-34.427137401485|-34.427137401485|-34.427137401485|-34.427137401485|-34.693801488324|-34.693801488324|-34.693801488324|-34.693801488324|-34.693801488324|-34.693801488324|-34.693801488324|-34.693801488324|-34.693801488324|-34.693801488324|-34.693801488324|-34.693801488324|-34.887279499288|33.358831143744||33.358831143744|33.358831143744|33.358831143744|33.358831143744|33.358831143744|33.358831143744|33.358831143744|33.358831143744|33.358831143744||33.358831143744|33.358831143744|33.358831143744|33.358831143744||33.358831143744|33.358831143744|33.358831143744|33.358831143744|33.358831143744|33.358831143744
00797|20790|/equities/sun-communities-inc|R1000VALUE||-134.87581064957||-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-134.87581064957|-140.62697104686|-140.62697104686|-140.62697104686|-140.95235554578|130.42161372623|130.42161372623|130.42161372623|130.42161372623|130.42161372623|130.42161372623|129.18603228084|129.18603228084|129.18603228084|129.18603228084|128.90725303746|126.68917312729|-134.62264853827|-134.62264853827|-134.62264853827|-134.62264853827|-134.62264853827|-135.11960931742|-136.98012019224|-138.43346840615|-140.66274321603|-141.25355766137|-142.88237262124|-143.27930996544|-145.23867641695|-145.49599216907|-145.49599216907|138.81964157875|138.81964157875|138.81964157875|138.81964157875|138.81964157875|138.81964157875|138.81964157875|138.6295934127|135.25455532319|133.9869857159|133.9869857159|133.48553968434|132.30310700739|131.18285032364|131.18285032364|128.80982850495||128.48369888137|127.88509681326|127.88509681326|127.88509681326|127.88509681326|126.33039016307|125.25769890216|124.95748655958|124.64776932049|124.41133198866|124.41133198866|124.41133198866|124.41133198866|124.41133198866|124.41133198866|124.41133198866|124.41133198866|124.41133198866|124.41133198866|124.41133198866|124.41133198866|121.17378473434|121.17378473434|121.17378473434|121.17378473434|121.17378473434|121.17378473434|121.17378473434|121.17378473434|121.17378473434|121.17378473434|121.17378473434|121.17378473434|119.2247624944|116.87084808066|116.85594643172|114.46049169496|-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867||-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867||-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867|-121.3069264867|-121.73901849081|-122.25086650431|-122.25086650431|-122.25086650431|-122.25086650431|-122.25086650431|-122.25086650431|-122.25086650431|-122.25086650431|115.59516130655||115.59516130655|115.59516130655|115.59516130655|115.02976752172|115.02976752172|113.56140720458|-121.9684465021|-121.9684465021|-121.9684465021|-121.9684465021|-121.9684465021|-121.9684465021|-121.9684465021|-121.9684465021|-121.9684465021|-121.9684465021|-121.9684465021|-121.9684465021|-122.68883107439|-124.92665153174|-124.92665153174|-124.92665153174|-124.92665153174|-124.92665153174|-124.92665153174|-125.44238636923|-126.05043085893|-126.88492222715|-127.34685665688|-128.77456534263|-130.1436842057|-130.24024930871|-130.24024930871|-130.24024930871|-130.24024930871|-130.24024930871|-130.50672877174|-130.50672877174|-131.80914055353|-132.88183469306||-132.88183469306|-132.88183469306|-132.88183469306|-135.32508923754|126.66818057156|126.66818057156|126.66818057156|126.66818057156|126.66818057156|126.66818057156|126.66818057156|126.66818057156|125.67262573125|125.67262573125|125.64764404167|124.60793219528|124.43904230738|124.43904230738|124.43904230738|124.43904230738|124.43904230738|123.75190046754|123.75190046754|123.75190046754|123.75190046754|123.75190046754|123.75190046754|-131.56940818901||-131.56940818901|-131.56940818901|-131.56940818901|-131.56940818901|-133.02561202014|-133.02561202014|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.5382384691|-135.38701648082|128.39352934539|128.39352934539|128.39352934539|128.39352934539|128.39352934539|128.39352934539||128.39352934539|128.39352934539|128.39352934539|127.38413363899|127.38413363899|127.38413363899|127.38413363899|127.38413363899|127.38413363899||127.38413363899|127.38413363899|127.38413363899|127.38413363899||127.38413363899|127.38413363899|127.38413363899|127.38413363899|127.38413363899|127.38413363899
00798|39337|/equities/trimble-navigation-ltd|R1000VALUE||68.694539007182||68.561424242282|68.561424242282|68.561424242282|68.245356875386|68.245356875386|68.245356875386|68.245356875386|68.245356875386|68.245356875386|68.245356875386|68.245356875386|68.245356875386|67.919281992345|66.949976125653|66.949976125653|63.849976609477|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|59.282643931622|58.685715191358|58.140233443099|58.140233443099|57.899744729311|57.899744729311|57.899744729311|57.899744729311|57.899744729311|57.899744729311|57.899744729311|57.899744729311|56.547493329877|55.889719713288|55.889719713288|55.889719713288|55.889719713288|55.889719713288|54.799837628212|54.799837628212|53.767439305351|53.767439305351|53.767439305351|53.767439305351|53.767439305351|53.767439305351|53.767439305351|53.767439305351|53.767439305351|53.767439305351||53.767439305351|53.762798465797|53.762798465797|53.762798465797|53.762798465797|53.383109796388|52.827288455812|52.615541691082|52.350045568962|51.303662811407|50.015180520093|49.69196905458|-53.923127697735|-53.923127697735|-53.923127697735|-53.923127697735|-53.923127697735|-53.923127697735|-53.923127697735|-53.923127697735|-54.970870705477|-57.400745096065|-58.376784159639|-58.376784159639|-58.461832666959|-58.461832666959|-58.86537069807|55.316658142625|55.316658142625|55.316658142625|55.316658142625|55.316658142625|55.316658142625|54.71128562139|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239||-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239||-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.406426097239|-57.458251159814|-58.272500322292|-58.41277980587|-58.761421201197|-58.82713381181|-59.436149240973||-60.170276246073|-60.41148266446|-60.41148266446|-60.41148266446|-60.480536192119|-60.639484742681|-60.810539832159|-60.859061392607|-60.859061392607|-60.859061392607|-60.859061392607|-60.859061392607|-60.859061392607|-60.859061392607|-60.859061392607|-61.93548087084|-61.93548087084|-61.93548087084|-61.93548087084|-61.93548087084|-61.93548087084|-61.93548087084|-61.93548087084|-61.93548087084|-61.93548087084|-61.93548087084|-62.110533173478|-62.996983668977|-63.051647554695|-64.600053136944|-64.907946817742|60.919094991359|60.919094991359|60.919094991359|60.919094991359|60.919094991359|60.919094991359|60.919094991359|60.919094991359|60.919094991359||60.919094991359|60.919094991359|60.919094991359|60.919094991359|60.919094991359|60.919094991359|59.901676005891|59.901676005891|59.901676005891|59.901676005891|59.901676005891|59.901676005891|59.592961438024|59.50897665711|59.50897665711|58.832195183655|58.235215183783|58.157058146619|58.157058146619|57.583071281407|57.583071281407|57.583071281407|57.583071281407|57.30785534326|57.027339219426|56.302040788173|55.540047244495|55.409995867227||55.409995867227|54.689161328711|52.202957608344|50.846897206971|49.305547086266|49.305547086266|49.305547086266|49.305547086266|49.305547086266|49.305547086266|49.305547086266|49.305547086266|49.305547086266|49.305547086266|-52.540259139913|-52.540259139913|-52.540259139913|-52.540259139913|-52.540259139913|-52.540259139913|-52.540259139913|-52.540259139913|-52.708598844627|-53.661220489188||50.518473324605|50.518473324605|50.518473324605|50.518473324605|50.518473324605|50.518473324605|50.518473324605|50.518473324605|50.518473324605||50.518473324605|50.301131656246|50.230613313865|49.477625090492||49.04097176328|48.712270482451|48.712270482451|48.712270482451|47.991966812777|47.56440734087
00799|955846|/equities/teladoc-inc|R1000VALUE||9.7571203077136||9.6303438901981|9.6303438901981|9.6303438901981|8.7153814368866|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3508040621324|8.3003134671606|8.3003134671606|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.1296771258365|8.0940851867476|7.8062059813384|7.1130069553458|6.7594522171113|-7.9656714368263|-7.9656714368263|-7.9656714368263|-7.9656714368263|-7.9656714368263|-7.9656714368263|-7.9656714368263|-7.9656714368263||-7.9656714368263|-7.9656714368263|-7.9656714368263|-8.2318015814268|-8.2675738185353|-8.2675738185353|-8.2675738185353|-8.2675738185353|-8.2675738185353|-8.2675738185353|-8.2675738185353|-8.2804614400798|-8.2804614400798|-8.4621793005129|-8.5079768204314|-8.815807742501|-8.8535584284472|-9.0834206556399|-9.2135227758707|-9.2916921067041|-9.7281689034349|-10.16262550462|-10.16262550462|-10.16262550462|-10.16262550462|-10.16262550462|-10.16262550462|-10.16262550462|-10.16262550462|-10.16262550462|-10.16262550462|-10.16262550462|-10.16262550462|-10.16262550462|-10.16262550462|-10.16262550462|-10.16262550462|-10.16262550462|-10.3668056606|-10.454228626219|-10.508587345511||-10.716208653351|-10.854120365669|-10.940528683343|-10.940528683343|-10.940528683343|-10.940528683343|-10.940528683343|-10.940528683343|-10.940528683343|-11.047203916618||-11.120121997174|-11.120121997174|-11.120121997174|-11.354857808546|-11.646397857258|-11.646397857258|-11.714331128409|-11.930367869592|-12.102429489119|-12.102429489119|-12.217144228598|-12.438266071413|-12.438266071413|-12.438266071413|-12.438266071413|-12.755851251918||-12.806501475791|-13.128889922544|-13.316822242123|-13.512857860307|-13.650636225546|-13.650636225546|-13.650636225546|-13.650636225546|-13.650636225546|-13.650636225546|-13.650636225546|-13.839318202165|-14.120908920663|-14.416565251237|-14.538473203317|-14.538473203317|-14.538473203317|-14.538473203317|-14.538473203317|-14.538473203317|-14.538473203317|-14.538473203317|-14.538473203317|-14.538473203317|-14.538473203317|-14.538473203317|-14.750414877618|-14.948905235622|-14.958783262409|-15.479203614303|-15.79705184051|-15.79705184051|-15.79705184051|-15.79705184051|-15.79705184051|-15.79705184051|-15.79705184051|-15.79705184051|-15.93589049521|-16.440434309541||-16.657955512955|-16.657955512955|-16.720783932954|-16.750038182238|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-16.870594503138|-17.051082877819|-17.389314682952|-17.831460722808|-18.095841139056|-18.095841139056|-18.095841139056|-18.095841139056|-18.415923614743|-19.152404700653|-19.932671347079|-21.762289754819||-21.762289754819|-21.762289754819|-21.762289754819|-21.762289754819|-21.762289754819|-21.762289754819|-21.762289754819|-21.762289754819|-21.762289754819|-21.762289754819|-22.074488684282|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|19.877237426843||19.877237426843|19.877237426843|19.877237426843|19.877237426843|19.877237426843|19.877237426843|19.877237426843|19.877237426843|19.877237426843||19.877237426843|19.877237426843|19.662486089166|19.24054051869||18.87448389743|18.87448389743|18.87448389743|18.87448389743|18.87448389743|18.87448389743
00800|24297|/equities/teledyne-technologies-inc|R1000VALUE||-488.97574960491||-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491|-488.97574960491|-492.95137915899|467.30799984882|467.30799984882|467.30799984882|467.30799984882|463.01968135302|463.01968135302|459.30908435654|457.39897414127|446.18192714368|446.18192714368|446.18192714368|446.18192714368|446.18192714368|446.18192714368|446.18192714368|446.18192714368|446.18192714368|434.0727145265|434.05299644927|434.05299644927|434.05299644927|434.05299644927|434.05299644927|434.05299644927|434.05299644927|429.758052831|425.12144386007|424.96910510277|421.34357394864|421.34357394864|421.34357394864|420.6120232909|420.6120232909|417.22198775999|417.22198775999|417.22198775999|416.46055416258|414.37228525117|412.30725243837|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885|411.74845096885||411.74845096885|411.74845096885|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|-425.77061201017|404.52013920079|404.52013920079|404.52013920079|403.67432899751|401.64480972597|398.72144317968|396.95659553059|396.65455533672|386.04986153378|386.04986153378|386.04986153378|386.04986153378|386.04986153378|381.152622231|-400.87086523746|-400.87086523746|-400.87086523746|-400.87086523746|-400.87086523746|-400.87086523746|-400.87086523746||-400.87086523746|-400.87086523746|-400.87086523746|-400.87086523746|-400.87086523746|-400.87086523746|-402.59900482838|-402.59900482838|-402.59900482838|-402.59900482838||-405.18086334734|-405.18086334734|-405.18086334734|-405.18086334734|-405.18086334734|-405.18086334734|-407.72875570224|-411.65583010698|-412.01124692629|-412.01124692629|-412.01124692629|-412.01124692629|-412.01124692629|-412.01124692629|-412.01124692629|389.79106714204||389.79106714204|389.79106714204|389.79106714204|388.22445822296|388.22445822296|384.50896359083|380.75661956598|379.65930887648|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-402.92433297138|-419.22816548713|-419.22816548713|-419.22816548713|-419.22816548713|-420.31388702947|-420.31388702947|-420.31388702947|-420.9377780552|-424.02672360951|-426.64414568538|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476||-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-431.4011345476|-435.38250823486|-441.52379624566|-442.96033750331|-444.19647519628|-444.89165305844|-444.89165305844|-444.89165305844|-444.89165305844|-444.89165305844|-444.89165305844|-444.89165305844|-444.89165305844|-448.76518376393|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898||-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.55572199639|-449.55572199639|424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275||424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275||424.18872020275|421.4541467829|416.05903563714|412.00394286288||405.06149651657|405.06149651657|405.06149651657|405.06149651657|405.06149651657|405.06149651657
00801|1142204|/equities/amcor-plc|R1000VALUE||-10.706614863339||-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.706614863339|-10.826238406437|-10.865325360555|-10.865325360555|-10.876701149945|-10.876701149945|-10.876701149945|-10.969668054586|-11.096853044304|-11.399324799479|-11.399324799479|-11.399324799479|10.9332051195|10.9332051195|10.9332051195|10.9332051195|10.9332051195|10.9332051195|10.9332051195|10.9332051195|10.9332051195|10.9332051195|10.847481952381|10.847481952381|10.847481952381|10.847481952381|10.847481952381|10.847481952381|10.847481952381|10.847481952381|10.847481952381|10.847481952381|10.847481952381|10.847481952381|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128|10.829107244128||10.829107244128|10.707341573099|10.686490268023|10.571100838218|10.562889186579|10.366543496139|10.281715035976|10.215048644742|10.215048644742|10.215048644742|10.215048644742|10.215048644742|10.127276206237|10.053362184346|9.9846283734553|9.9846283734553|9.9846283734553|9.9846283734553|9.9846283734553|9.9846283734553|9.9846283734553|9.9846283734553|9.9715316362638|9.9092016294553|9.8319118859465|9.8319118859465|9.8319118859465|9.8319118859465|9.8319118859465|9.8319118859465|9.8319118859465|9.8319118859465|9.7446246546832|9.4748606066271|-10.008308140549|-10.008308140549|-10.008308140549|-10.008308140549|-10.008308140549|-10.008308140549|-10.008308140549||-10.013960657926|-10.013960657926|-10.17605051554|9.6813918277597|9.6813918277597|9.6813918277597|9.6813918277597|9.6813918277597|9.6813918277597|9.6813918277597||9.6813918277597|9.6813918277597|9.6813918277597|9.6813918277597|9.6813918277597|9.6813918277597|9.6813918277597|9.6813918277597|9.6813918277597|9.6654409998369|9.6654409998369|9.6654409998369|-10.206500880388|-10.206500880388|-10.206500880388|-10.370000751446||-10.406945872782|-10.492995130219|9.9135171445126|9.9135171445126|9.9135171445126|9.9135171445126|9.9135171445126|9.9135171445126|9.9135171445126|9.9135171445126|9.8494629895151|9.6857920261954|9.5919915407603|9.5699903931557|9.4511003986927|9.3373337869216|9.2748154141692|9.0128506530421|-9.3480786040877|-9.3480786040877|-9.3480786040877|-9.3480786040877|-9.3480786040877|-9.3480786040877|-9.3480786040877|-9.3480786040877|-9.3480786040877|-9.3817542079924|-9.3938936661613|-9.5263496856792|-9.5263496856792|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002||9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|9.0393537995002|8.977615409072|8.9509609065406|-9.4392178814437|-9.4392178814437|-9.4392178814437|-9.4392178814437|-9.4392178814437|-9.4392178814437|-9.4392178814437|-9.4392178814437|-9.5388065141088|-9.5388065141088|-9.5388065141088|-9.5388065141088|-9.5388065141088|-9.5388065141088||-9.5388065141088|-9.5388065141088|-9.5388065141088|-9.5789511779554|-9.6831192680356|-9.6831192680356|-9.7268470397862|-9.7268470397862|-9.7268470397862|-9.7651074320378|-9.8278970089557|-9.856297964445|-9.856297964445|-9.856297964445|-9.856297964445|-9.856297964445|-9.856297964445|-9.856297964445|9.3240624487995|9.3240624487995|9.3240624487995|9.3240624487995|9.3240624487995|9.3240624487995||9.3240624487995|9.281736539536|9.2674646531498|9.2674646531498|9.2674646531498|9.2674646531498|9.2674646531498|9.2674646531498|9.2674646531498||9.2531549974936|9.2531549974936|9.2531549974936|9.248863744721||9.248863744721|9.248863744721|9.248863744721|9.248863744721|9.248863744721|9.248863744721
00802|17124|/equities/signature-bank|R1000VALUE||-1.6288304711101||-1.6288304711101|-1.6288304711101|-1.6288304711101|-1.6288304711101|-1.6288304711101|-1.6288304711101|-1.6288304711101|-1.6288304711101|-1.6288304711101|-1.88518072599|-1.88518072599|-1.88518072599|-1.88518072599|-1.88518072599|-1.88518072599|-1.88518072599|-1.88518072599|-1.88518072599||-1.9963119651855|-2.0514577192268|-2.1058897997913|-2.1058897997913|-2.1058897997913|-2.1058897997913|-2.1058897997913|-2.1058897997913|-2.1058897997913|-2.2398775381045|-2.241530615113|-2.2911450995581|-2.304050122541|-2.3176544735974|-2.3176544735974|-2.3335049825847|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954||-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.3558375110954|-2.4545782855631|-2.4545782855631|-2.4545782855631|-2.6828647511404|-2.725405310834|-2.7626725493146|-2.84852513983|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954|-2.9189877739954||-2.9189877739954|-3.1372085932679|-3.2188769206207|-3.2188769206207|-3.2188769206207|-3.2188769206207|-3.2188769206207|-3.2188769206207|-3.3667173638812|-3.3667173638812||1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383|1.878757922383||1.8592978523058|1.8592978523058|1.8592978523058|1.8592978523058|1.8592978523058|1.8592978523058|1.8592978523058|1.8592978523058|1.8592978523058|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.8097912124963|1.7738838404256|1.7738838404256|1.7738838404256|1.7287597490503|1.5952886688658|1.353098550102|0.97754638293036|0.97754638293036|0.97754638293036||0.97754638293036|0.97754638293036|0.97754638293036|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.94525081622189|0.87972307986225|0.7869145029806|0.68921543639664|0.68921543639664|0.64856030265333|-2.1429313678451||-2.1429313678451|-2.1429313678451|-2.1429313678451|-2.1429313678451|-2.1429313678451|-2.1429313678451|-2.1429313678451|-2.1429313678451|-2.1429313678451|-2.1429313678451|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542||1.2704333732542|1.2704333732542|1.2704333732542|0.90214815515247|0.86178787424199|0.86178787424199|0.82670296598824|0.82670296598824|0.82670296598824||0.82670296598824|0.54078107928074|0.38531230726547|0.29146405573745||0.29146405573745|0.29146405573745|0.053293388376182|0.0024461275477621|0.0024461275477621|0.0024461275477621
00803|101848|/equities/ally-financ|R1000VALUE||36.91163777164||36.133208686018|35.598285072274|35.443650529591|34.96002032793|34.96002032793|34.96002032793|34.96002032793|34.96002032793|34.96002032793|34.96002032793|34.96002032793|34.96002032793|34.96002032793|34.736965683174|34.588295118755|33.941994500101|-37.16403016345|-37.16403016345|-37.218029996318|-37.218029996318|-37.218029996318|-37.218029996318|-37.218029996318|-37.218029996318|-37.218029996318|-37.429468481692|-37.429468481692|-37.429468481692|-37.429468481692|-37.451159330572|-37.451159330572|-37.451159330572|-37.451159330572|-37.451159330572|-37.451159330572|-37.451159330572|-37.451159330572|-37.451159330572|-37.451159330572|-37.451159330572|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.707142194601|-37.742766620314|-37.742766620314|-37.89029677885|-39.377551645893|-43.227835119718|-43.762596171161|39.945202078613|39.945202078613|39.945202078613||39.945202078613|39.945202078613|39.945202078613|39.945202078613|39.945202078613|39.406334998644|-43.523117930615|-43.523117930615|-43.523117930615|-43.523117930615|-43.523117930615|-43.523117930615|-43.523117930615|-43.523117930615|-43.523117930615|-43.523117930615|-43.523117930615|-43.523117930615|-43.523117930615|-43.523117930615|-44.968330920762|41.861010723857|41.861010723857|41.598344570561|41.26427368576|41.26427368576|41.26427368576|41.26427368576|41.26427368576|41.26427368576|41.26427368576|41.26427368576|41.26427368576|41.26427368576|40.991137657504|39.836264038462|39.513626522906|38.27652702849|38.052809826984|37.96756608448|37.876993031678||37.876993031678|37.858771773316|37.858771773316|37.858771773316|37.858771773316|37.858771773316|37.858771773316|37.858771773316|-40.363610539151|-40.363610539151||-40.363610539151|-40.363610539151|-40.363610539151|-40.363610539151|-40.363610539151|-40.363610539151|-40.363610539151|-40.363610539151|-40.363610539151|-40.363610539151|-40.363610539151|-40.363610539151|-40.363610539151|-40.363610539151|-40.363610539151|-41.178455866391||-41.261446609681|-41.261446609681|38.641277296362|38.641277296362|38.641277296362|38.641277296362|38.641277296362|38.641277296362|37.950863289632|37.341517368729|37.119661454553|37.056757958062|36.991671376914|36.991671376914|36.831968737411|36.702187274084|36.70134456046|36.70134456046|36.70134456046|36.70134456046|36.70134456046|36.70134456046|36.70134456046|36.70134456046|35.973437917316|-39.362212371088|-39.362212371088|-39.362212371088|-39.362212371088|-40.559958139235|-40.776162899481|37.605020823346|37.605020823346|37.605020823346|37.605020823346|37.605020823346|37.605020823346|37.605020823346|37.605020823346|37.605020823346||37.605020823346|37.605020823346|37.605020823346|37.605020823346|37.605020823346|37.605020823346|35.840301211528|35.49466833199|35.49466833199|35.49466833199|35.49466833199|35.49466833199|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769||35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|35.073706707769|34.57739605883|34.498217741419|33.729130179539|33.625421955469|33.268802274469|33.119503671597|31.07278133175|-34.796075971687|32.486712461751|32.486712461751||32.486712461751|32.486712461751|32.486712461751|32.486712461751|32.486712461751|32.486712461751|32.486712461751|32.486712461751|32.486712461751||32.318291140973|32.222546525994|31.818664493604|31.526756021326||31.526756021326|31.526756021326|31.526756021326|31.526756021326|31.526756021326|31.526756021326
00804|39139|/equities/idex|R1000VALUE||222.70419395533||222.70419395533|222.70419395533|222.70419395533|220.92952821099|220.92952821099|220.92952821099|220.92952821099|220.92952821099|220.92952821099|220.92952821099|220.92952821099|220.92952821099|220.92952821099|220.92952821099|220.92952821099|220.92952821099|207.36058995286|206.10842934757|204.72875111375|204.72875111375|200.49222874944|-213.00114892976|-213.00114892976|-213.00114892976|-213.00114892976|-216.01609541594|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|205.15812930259|202.2101374643|201.51825071472|201.51825071472|199.29583873902|198.24121242269|198.07884466101|-205.81110017167|-205.81110017167|-205.81110017167|-205.81110017167|-205.81110017167|-205.81110017167|-207.3807411825|-207.3807411825|-208.0013775997|195.61988668527|195.61988668527|195.61988668527||195.61988668527|-206.4396906859|-206.4396906859|-206.4396906859|-206.4396906859|-206.4396906859|-206.4396906859|-206.4396906859|-206.4396906859|-206.4396906859|-206.4396906859|-206.4396906859|-206.4396906859|-206.68604225653|-206.80616192837|-206.81432491276|-206.81432491276|-206.81432491276|-206.81432491276|-206.81432491276|-209.68659036395|-212.39938439016|-212.39938439016|-212.39938439016|-212.39938439016|-212.39938439016|-212.39938439016|-212.39938439016|201.08334031869|201.08334031869|201.08334031869|201.08334031869|201.08334031869|199.48593802771|196.16381470716|-204.58932235802|-204.58932235802|-204.58932235802|-204.58932235802|-204.58932235802|-204.58932235802||-207.25647023612|-207.53690479523|-210.09558457447|-210.09558457447|-210.09558457447|-210.33363108461|-210.33363108461|-210.33363108461|-210.33363108461|-210.33363108461||-210.33363108461|-210.33363108461|-210.33363108461|-213.11043274933|-213.11043274933|-213.11043274933|-213.36989967618|-214.33271866147|-216.15058560177|-217.31470488023|-217.31470488023|-217.31470488023|-217.31470488023|-217.31470488023|-218.69717405583|-223.02241514287||-224.35879175488|-225.9783787443|-228.0784781458|-228.65942202696|-231.36713463607|-231.9918057846|-232.80451005554|-232.98371335802|-232.98371335802|-232.98371335802|-232.98371335802|-232.98371335802|-232.98371335802|-233.32435248169|-233.32435248169|-233.32435248169|-234.48622664117|-234.59737457266|-234.59737457266|-234.59737457266|-234.92791731082|-235.62018312043|-237.74096737667|-237.74096737667|-237.74096737667|-237.74096737667|-238.34269863548|-238.93022321532|-240.93802487927|-244.13219062876|-244.13219062876|-246.57777403366|236.30902998724|236.30902998724|236.30902998724|236.30902998724|236.30902998724|236.30902998724|236.30902998724|236.30902998724||236.30902998724|235.58134580556|235.58134580556|235.58134580556|235.58134580556|234.2309363253|232.82497227076|232.82497227076|232.82497227076|231.60670806012|231.60670806012|231.43578032477|230.22587075745|229.63378503042|229.63378503042|229.14365617122|228.94346403767|228.94346403767|228.94346403767|227.88162077455|226.82291834651|226.78726156882|225.3642259607|225.3642259607|224.52802297907|222.15225497702|219.53556454423|215.93339975943||215.40433225224|214.79797204513|214.79797204513|214.79797204513|214.79797204513|212.82107367536|209.78591468622|208.8930817203|208.8930817203|208.8930817203|208.8930817203|205.5273200755|203.55757647142|203.26841619926|-213.50861682032|-213.50861682032|-213.50861682032|-213.50861682032|-213.50861682032|-213.50861682032|-213.50861682032|-213.50861682032|-214.30533000686|-214.30533000686||-216.05649815933|-216.05649815933|209.03895322607|209.03895322607|209.03895322607|209.03895322607|209.03895322607|209.03895322607|209.03895322607||209.03895322607|209.03895322607|206.69994589274|205.81474707383||205.81474707383|203.9746264089|203.9746264089|203.75609515792|203.75609515792|203.75609515792
00805|17251|/equities/ss-c-technologies|R1000VALUE||74.26882239916||73.95952554917|73.462806555691|73.25145154205|72.066057472394|71.234038394901|71.234038394901|71.234038394901|71.234038394901|71.234038394901|71.234038394901|71.234038394901|71.234038394901|71.234038394901|70.886155281037|70.453505155743|-74.395041300857|-74.395041300857|-74.395041300857|-74.395041300857|-74.395041300857|-74.395041300857|-74.395041300857|-74.395041300857|-74.395041300857|73.527066500589|73.527066500589|73.527066500589|73.527066500589|73.527066500589|73.342851514733|73.292060714205|73.104508988548|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.80243045475|72.184543605522|72.184543605522|71.703379308599|71.581546515337|71.581546515337|71.581546515337|71.581546515337|71.581546515337|71.581546515337|71.581546515337|71.581546515337|71.581546515337||71.581546515337|71.49727261741|71.496570283753|71.496570283753|71.496570283753|-74.037297675716|-74.037297675716|-74.037297675716|-74.037297675716|-74.037297675716|-74.037297675716|-74.037297675716|-74.037297675716|-74.037297675716|-74.037297675716|-74.037297675716|-74.037297675716|-74.037297675716|-74.037297675716|-74.037297675716|69.381916235031|69.381916235031|69.381916235031|69.306017343801|68.812519118302|68.022802190773|64.741442093032|64.741442093032|64.741442093032|64.741442093032|64.741442093032|64.741442093032|64.425489620785|63.821096425167|62.452883831782|61.045149397103|60.272556215505|60.272556215505|60.272556215505|60.272556215505|60.272556215505||60.272556215505|60.082134262102|60.082134262102|60.082134262102|60.082134262102|60.082134262102|60.082134262102|60.082134262102|-62.966597844035|-62.966597844035||-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-62.966597844035|-63.761775229673||61.371737820779|61.371737820779|61.371737820779|61.371737820779|61.371737820779|61.336098307674|61.276222249209|61.085526594784|60.656719130125|60.656719130125|60.656719130125|60.494131849702|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-63.363884083279|-64.197600607822|-64.197600607822|-64.307224331907|-64.355415408933|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312||-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-64.786109077312|-65.048454827045|-65.056318877949|-65.056318877949|-65.056318877949|-65.05646580989|62.071736360089|62.071736360089|62.071736360089|62.071736360089|62.071736360089|62.071736360089|62.071736360089|62.071736360089|62.071736360089|62.071736360089|61.538593107347|60.907365393579|60.907365393579||60.907365393579|60.703405989475|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.207187660365|59.011295930774|59.011295930774|59.011295930774|59.011295930774|58.764966767934|58.764966767934|58.764966767934|58.764966767934|58.764966767934||58.764966767934|58.764966767934|58.764966767934|58.764966767934|58.764966767934|58.764966767934|58.764966767934|58.764966767934|58.764966767934||58.764966767934|58.764966767934|58.468370406602|58.468370406602||57.944579407875|57.869251116728|57.869251116728|57.869251116728|57.500443450674|57.500443450674
00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE||192.75876296711||192.75876296711|192.75876296711|192.75876296711|192.75876296711|192.75876296711|192.75876296711|192.75876296711|192.75876296711|192.75876296711|192.75876296711|192.75876296711|192.75876296711|192.75876296711|190.93045655827|190.93045655827|190.88525477096|183.18453786258|183.18453786258|183.18453786258|183.18453786258|183.18453786258|183.18453786258|183.18453786258|183.18453786258|183.18453786258|183.18453786258|183.18453786258|183.18453786258|182.5350286418|182.26781526471|180.391464084|180.16023661649|179.61364266118|177.43395462787|175.40828620897|174.88087285345|174.30514721008|174.30514721008|173.68351454185|173.68351454185|173.68351454185|173.68351454185|173.68351454185|173.68351454185|173.68351454185|172.24770370508|170.39189504015|169.55376999497|167.97363061507|167.0326505193|163.5890635924|162.39117722561|160.33520661515|159.55022431659|159.11476358075|159.11476358075|159.11476358075|159.11476358075|159.11476358075|159.11476358075|159.11476358075|159.11476358075||159.11476358075|158.91696414571|156.67439884191|156.33747143222|156.33747143222|156.15302578027|152.98281262776|-162.27183489415|-162.27183489415|-162.27183489415|-162.27183489415|-162.27183489415|-162.27183489415|-162.27183489415|-162.27183489415|-162.27183489415|-162.27183489415|-162.27183489415|-162.27183489415|-162.27183489415|-165.0875925975|-170.44787628971|-171.04551580656|-171.04551580656|-171.04551580656|-171.62113060673|-171.96458630783|-174.42760430688|159.34488973227|158.36904033105|158.36904033105|158.36904033105|158.36904033105|157.29838184163|155.73987159514|-163.38246098616|-163.38246098616|-163.38246098616|-163.38246098616|-163.38246098616|-163.38246098616||-163.38246098616|-163.38246098616|-166.54106755895|-166.98229053995|-167.36755358931|-168.30172546436|-168.70995995885|-168.70995995885|-168.70995995885|-168.70995995885||-168.70995995885|-168.70995995885|-168.70995995885|162.60927417702|162.60927417702|162.60927417702|162.60927417702|162.60927417702|162.60927417702|162.60927417702|162.60927417702|162.60927417702|162.60927417702|162.60927417702|162.60927417702|162.60927417702||162.60927417702|162.36453319066|162.21078995062|161.9272686463|161.25085327155|160.08902482394|160.08902482394|160.08902482394|160.08902482394|160.08902482394|160.08902482394|158.83836162757|157.62428398343|156.55198627282|155.77462219233|155.77462219233|155.77462219233|155.77462219233|155.77462219233|155.77462219233|155.77462219233|155.77462219233|155.77462219233|143.84251236695|143.84251236695|143.84251236695|143.84251236695|143.84251236695|143.84251236695|143.84251236695|143.84251236695|143.84251236695|143.84251236695|143.84251236695|143.84251236695|143.32334714221|142.21010468058|141.20317451216|140.04903712952|140.04903712952||139.92142312486|139.67270212658|138.94912991973|138.94912991973|138.94912991973|138.58848026563|137.37056430581|137.37056430581|137.37056430581|137.37056430581|137.37056430581|137.37056430581|137.37056430581|137.37056430581|137.37056430581|136.8550762998|136.75270232074|136.75270232074|136.75270232074|136.12717606086|134.98797031529|133.12718408513|132.7001104829|132.7001104829|132.7001104829|132.06281338368|132.06281338368|132.06281338368||132.06281338368|132.06281338368|132.06281338368|132.06281338368|132.06281338368|131.68812116687|131.29902918146|130.69502726976|128.90837194063|128.66027019173|128.66027019173|127.3725181967|127.11502588127|126.75516232223|125.64044554596|125.64044554596|125.64044554596|124.9666118927|124.06094999525|123.8730514338|123.44061866218|123.44061866218|123.44061866218|123.44061866218||122.75651863344|122.66688330293|122.66688330293|122.66688330293|122.66688330293|122.66688330293|122.66688330293|122.66688330293|122.66688330293||122.66688330293|122.57820322911|122.2503139698|122.2503139698||121.76868229039|120.86603313163|120.53003645688|119.14837297632|117.53096892253|117.32589122267
00807|1061925|/equities/vici-properties|R1000VALUE||-32.857943469384||-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.857943469384|-32.955981644705|-32.955981644705|-32.99438104522|-32.99438104522|-32.99438104522|-33.310408637991|-33.310408637991|-33.368793008582|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.405958501008|-33.576474657221|-33.697464448635|-33.697464448635|-33.740238064334|-34.006097018503|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.680275257604|32.584777726383|32.584777726383|32.584777726383|32.584777726383|32.332809542783|32.319985766643|32.319985766643|32.319985766643|32.16887388785||31.924302107309|31.689224673879|31.649547662771|31.649547662771|31.649547662771|31.173385503597|30.739873756642|30.552869366121|30.552869366121|30.251009462622|30.102277541985|30.09030742207|29.867282068728|29.867282068728|29.867282068728|29.867282068728|29.867282068728|29.867282068728|29.867282068728|29.867282068728|29.867282068728|29.867282068728|29.867282068728|29.723092251352|29.327670481818|29.327670481818|29.327670481818|29.327670481818|29.327670481818|29.327670481818|29.327670481818|29.327670481818|28.962132457249|28.581258035758|28.313065662493|28.147573301648|27.407041189976|-28.941879392359|-28.941879392359|-29.041887372478|-29.041887372478||-29.237479615598|-29.237479615598|-29.237479615598|-29.237479615598|-29.237479615598|-29.237479615598|-29.429519834381|-29.429519834381|-29.429519834381|-29.435353773873||-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.435353773873|-29.913832015512||-29.913832015512|-30.526756625173|29.016073719606|29.016073719606|29.016073719606|29.016073719606|29.016073719606|28.862860061444|28.404538951226|28.091599077988|28.039276541393|27.838640253986|27.752928037605|27.701164637629|27.452945143373|27.452945143373|27.452945143373|27.452945143373|27.452945143373|27.452945143373|-28.835941156411|-28.835941156411|-28.835941156411|-28.835941156411|-28.835941156411|-28.835941156411|-28.835941156411|-28.866045987898|-28.866995003812|-29.368327409021|-29.539809101149|-29.792565311905|-30.125849454236|-30.125849454236|-30.125849454236|-30.125849454236|-30.125849454236|-30.125849454236|-30.125849454236|-30.125849454236||-30.125849454236|-30.125849454236|-30.125849454236|-30.125849454236|-30.125849454236|-30.125849454236|-30.125849454236|-30.371103657387|-30.371103657387|-30.371103657387|-30.548727129458|-30.621543443144|-30.621543443144|-30.621543443144|-30.621543443144|-30.621543443144|-30.621543443144|-30.834560777845|-30.834560777845|-30.834560777845|-30.834560777845|-30.834560777845|-30.834560777845|-30.834560777845|-30.834560777845|-30.834560777845|-30.834560777845|-30.834560777845||-30.834560777845|-30.834560777845|-30.834560777845|-30.834560777845|-31.261400649212|-31.261400649212|-31.544334779472|-31.640258030503|-31.640258030503|-31.769691971283|-31.769691971283|-31.769691971283|-31.769691971283|-31.769691971283|-31.85215698717|-31.963153653646|-31.963153653646|-31.963153653646|-31.963153653646|-31.963153653646|-31.963153653646|-32.061975590945|-32.378361932172|30.807433202758||30.807433202758|30.807433202758|30.807433202758|30.807433202758|30.807433202758|30.807433202758|30.807433202758|30.807433202758|30.576593905571||30.525106039182|30.449560684778|30.139447504077|30.139447504077||30.139447504077|30.139447504077|30.139447504077|30.139447504077|30.139447504077|30.139447504077
00808|39171|/equities/camden-property-tr|R1000VALUE||120.81999495436||120.81999495436|118.38193875341|117.64937740993|116.1037516774|114.63978482667|114.63978482667|114.63978482667|114.63978482667|114.63978482667|114.63978482667|114.63978482667|114.50461344591|114.50461344591|112.80651256631|-119.12331325726|-119.12331325726|-119.12331325726|-119.12331325726|-119.12331325726|-122.46479555982|-123.62037475261|-124.07650722567|-124.57525107059|-124.57525107059|-124.57525107059|-124.57525107059|-124.57525107059|-124.84972473419|-124.95367112093|-124.95367112093|-124.95367112093|-124.95367112093|-124.95367112093|-124.95367112093|-125.54018767601|-125.68221074865|-125.68221074865|-125.79773396172|120.45790179411|120.45790179411|120.45790179411|120.45790179411|120.45790179411|120.45790179411|120.45790179411|120.45790179411|120.45790179411|120.31211008672|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841|120.0868865841||118.68467632708|118.68467632708|118.68467632708|117.51787167343|117.51787167343|116.32735888994|114.82678930004|113.64809567884|113.06588488106|112.92543676698|112.77494979792|112.75217988665|112.75217988665|112.75217988665|112.34159106872|110.72037654079|110.60771833833|110.60771833833|110.60771833833|110.60771833833|110.60771833833|108.10171353359|108.10171353359|108.10171353359|108.10171353359|108.10171353359|108.10171353359|108.10171353359|108.10171353359|108.10171353359|108.10171353359|108.10171353359|106.60245849842|105.13253535047|105.13253535047|105.13253535047|105.13253535047|104.73259863931|104.73259863931|104.73259863931|104.73259863931||104.73259863931|104.73259863931|104.73259863931|104.73259863931|104.73259863931|104.73259863931|104.73259863931|104.73259863931|104.06955014421|103.46394455382||103.31271862927|102.39827264794|102.39827264794|102.39827264794|102.39827264794|101.56064320798|101.56064320798|100.68620151054|100.68620151054|100.0118874816|99.00932198409|-104.93971002665|-104.93971002665|-104.93971002665|-104.93971002665|-108.13801127636||102.09604868005|102.09604868005|102.09604868005|102.09604868005|102.09604868005|102.09604868005|102.09604868005|102.09604868005|100.88894096028|100.44993480722|100.33186853241|99.695958501097|99.695958501097|99.695958501097|99.695958501097|96.341194344888|-101.87677500041|-101.87677500041|-101.87677500041|-101.87677500041|-101.87677500041|-101.87677500041|-101.87677500041|-101.87677500041|-101.87677500041|-101.87677500041|-101.87677500041|-102.24641548032|-102.46046379799|-104.54718154|97.376111413462|97.376111413462|97.376111413462|97.376111413462|95.044710018705|95.044710018705|95.044710018705|95.044710018705|95.044710018705|95.044710018705||95.044710018705|95.044710018705|95.044710018705|95.044710018705|95.044710018705|95.044710018705|95.044710018705|95.044710018705|95.044710018705|95.044710018705|95.044710018705|95.044710018705|95.044710018705|95.044710018705|94.301902190922|92.80074881633|91.686500115746|-97.840222690587|-97.840222690587|-97.840222690587|-97.840222690587|-97.840222690587|-97.840222690587|-97.840222690587|-97.840222690587|-97.840222690587|-97.840222690587|-97.840222690587||-97.840222690587|-97.840222690587|-97.840222690587|-97.840222690587|-99.879133593246|-99.98038099784|-100.35817119429|-100.35817119429|-100.35817119429|-100.35817119429|-100.35817119429|-100.35817119429|-100.49277339323|94.555250954629|94.555250954629|94.555250954629|94.555250954629|94.555250954629|94.555250954629|94.555250954629|94.555250954629|94.555250954629|94.555250954629|94.555250954629||94.555250954629|94.555250954629|94.555250954629|94.555250954629|94.555250954629|94.555250954629|94.555250954629|94.555250954629|94.555250954629||94.555250954629|94.555250954629|94.555250954629|94.555250954629||94.555250954629|94.555250954629|94.555250954629|94.555250954629|94.555250954629|94.555250954629
00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE||-351.06875369142||-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-351.06875369142|-372.49528065865|338.59511347933|338.59511347933|338.59511347933|338.59511347933|338.59511347933|338.59511347933|338.59511347933|338.59511347933|338.59511347933|333.75288657262|320.11738543063|-351.13754886618|-351.13754886618|-351.13754886618|-351.33672591306|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|-353.24270060715|317.09317554321|317.09317554321|317.09317554321|317.09317554321|309.76797574192|308.59856180519|308.59856180519|308.59856180519|308.59856180519|308.59856180519|308.59856180519|308.59856180519|308.59856180519|308.59856180519|308.59856180519|308.59856180519||308.59856180519|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|307.9009058549|304.37370581914|292.71120314644|292.71120314644|292.71120314644|292.71120314644|292.71120314644|292.71120314644|292.71120314644|292.71120314644|292.71120314644|285.53301170189|280.81612234997|279.17237505303|267.81319124815|-287.77288680834|-287.77288680834|-287.77288680834|-287.77288680834||-287.77288680834|-287.77288680834|-291.00555097574|-291.63737977339|-294.16459521533|274.91654445227|274.91654445227|274.91654445227|274.91654445227|274.91654445227||274.91654445227|274.91654445227|274.91654445227|274.91654445227|274.91654445227|274.91654445227|274.91654445227|274.91654445227|274.91654445227|274.91654445227|274.91654445227|274.91654445227|274.91654445227|274.91654445227|274.91654445227|274.91654445227||274.91654445227|274.91654445227|274.91654445227|274.91654445227|274.91654445227|274.91654445227|274.91654445227|274.66559613077|-296.92309526296|-296.92309526296|-296.92309526296|-296.92309526296|-297.49204629098|-298.02289886378|-298.02289886378|-298.02289886378|-298.02289886378|-298.02289886378|-298.02289886378|-303.91553284731|-303.91553284731|-303.91553284731|-310.44014197399|-310.44014197399|-310.44014197399|-310.44014197399|-310.44014197399|-323.78105577948|-325.5100567553|-331.61505939933|-335.40562494566|-351.01347751937|-351.31777519919|-351.31777519919|-351.31777519919|-351.31777519919|-353.80585760251|-354.22124877655|-355.662285275|330.43610765862||330.43610765862|330.43610765862|330.43610765862|330.43610765862|330.43610765862|320.72713927768|320.72713927768|320.72713927768|320.72713927768|320.72713927768|320.72713927768|320.72713927768|320.72713927768|320.72713927768|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549|319.33755231549||319.33755231549|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.57002916993|309.57002916993|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211||303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211||303.05269458171|302.12411485642|296.34408747732|296.34408747732||296.34408747732|289.93444296513|289.93444296513|289.93444296513|289.93444296513|289.93444296513
00810|13972|/equities/cree-inc.|R1000VALUE||5.8645516719094||5.8645516719094|5.8645516719094|5.8645516719094|-9.6946270419649|-9.6946270419649|-10.010141420529|-10.255712694775|-10.778569613177|-11.068616163155|-11.974962670958|-12.747736091257|-13.329984420803|-14.101832577068|-14.101832577068|-14.364814065649|12.53080449414|12.53080449414|12.53080449414|12.53080449414|12.53080449414|12.53080449414|12.53080449414|12.53080449414|12.53080449414|12.53080449414|12.53080449414|12.53080449414|12.53080449414|12.53080449414|12.373394174838|11.554684085935|11.554684085935|8.6996489843718|8.2821102496642|-10.476825752077|-10.476825752077|-10.476825752077|-10.476825752077|-10.476825752077|-10.476825752077|-10.476825752077|-10.476825752077|-10.476825752077|-10.476825752077|-10.476825752077|-10.476825752077|-10.480766204916|-10.480766204916|-10.641353667517|-10.641353667517|-10.641353667517|-10.641353667517|-10.641353667517|-10.641353667517|-10.641353667517|-10.641353667517|-10.641353667517|-11.264282187642|-11.839757611157|-12.552508382667|-12.815009095789|-13.304732881785||-14.255814113883|-14.516459984545|-15.163844685823|-16.371024450251|-16.371024450251|-16.371024450251|-16.371024450251|-16.371024450251|-16.371024450251|-16.371024450251|-16.476700473972|-16.476700473972|-16.476700473972|-16.641333819702|-16.850926665548|-18.157696701954|-18.35683507596|-18.59129449697|-19.480327254883|-19.540919072487|-19.969354796252|-21.922244045295|-22.543264002905|-22.543264002905|-23.165260474685|-23.165260474685|-23.165260474685|-24.082543444637|-25.244804461801|-25.330894240631|-25.632661246473|-26.540798341394|-26.540798341394|-26.540798341394|-26.540798341394|-26.540798341394|-26.540798341394|-26.540798341394|-26.540798341394|-26.540798341394|-26.540798341394||-26.540798341394|-26.540798341394|-26.540798341394|-26.605831294975|-26.605831294975|-26.605831294975|-26.605831294975|-27.842867910554|-28.297075761347|-29.422305969165||25.086075305409|25.086075305409|25.086075305409|25.086075305409|25.086075305409|23.534436482799|23.534436482799|23.534436482799|23.534436482799|23.369840483546|22.998188635138|22.998188635138|22.998188635138|22.998188635138|22.998188635138|22.998188635138||22.998188635138|22.998188635138|22.998188635138|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|22.606926766967|21.937696712917|-27.526794660796|-27.526794660796|-27.526794660796|-27.526794660796|-27.526794660796|-27.526794660796|-28.977050397914|-29.792777388824|-29.792777388824|25.453179369564|25.453179369564|25.453179369564|25.453179369564|25.453179369564|25.453179369564|25.453179369564|25.453179369564|25.453179369564|25.453179369564|25.453179369564||24.466588773325|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-29.395589921662|-30.234741278868|-30.234741278868|-31.345267159388||-32.597376957946|-32.597376957946|-32.597376957946|-32.597376957946|-32.597376957946|-32.597376957946|-32.597376957946|-32.597376957946|-32.597376957946|-32.597376957946|-33.729863634168|-36.56984815604|-38.146167627819|-38.146167627819|-38.146167627819|-38.146167627819|-38.146167627819|-38.146167627819|-38.146167627819|-38.146167627819|-38.146167627819|-38.146167627819|-38.146167627819|-39.975913436156||-41.682738417764|-43.05809054814|-45.252301485916|-46.514584824175|-46.514584824175|-46.514584824175|-46.514584824175|39.747160138006|39.747160138006||39.747160138006|39.747160138006|39.747160138006|39.072955013773||37.98495216001|37.729960395979|37.729960395979|37.729960395979|36.220512339459|36.112789309672
00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE||74.316376598257||74.316376598257|74.316376598257|74.316376598257|73.584721702281|73.584721702281|73.584721702281|73.584721702281|73.584721702281|73.584721702281|73.584721702281|73.584721702281|73.584721702281|73.584721702281|73.584721702281|72.918580737316|72.243142567965|69.029600208438|68.397894189796|65.545990729818|64.034157197221|61.61518411052|61.61518411052|61.61518411052|61.290206160941|61.268282164907|60.898591081268|60.898591081268|60.898591081268|60.346210735778|59.871989154203|59.871989154203|59.613319714183|58.445911971854|58.064346092859|57.165213726598|57.165213726598|57.165213726598|57.165213726598|57.165213726598|56.825792470064|56.066990073618|55.961777608699|55.961777608699|55.524460607533|55.524460607533|55.524460607533|55.524460607533|54.543223685858|54.543223685858|54.543223685858|54.212165405553|54.212165405553|54.212165405553|53.934907014946|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631||-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|-59.150242150631|51.469828942674|51.469828942674|51.469828942674|51.469828942674|51.469828942674|51.469828942674|51.469828942674|51.469828942674|50.138653187379|50.138653187379|50.138653187379|50.138653187379|50.138653187379|50.138653187379|50.138653187379|50.138653187379|50.138653187379|50.138653187379|49.679616721057|48.510128215047|47.231809831429|-52.729738408416|-52.729738408416|-52.729738408416|-53.863294306067|-53.863294306067||-53.863294306067|-53.863294306067|-53.863294306067|-53.863294306067|-54.152548779677|-54.514496897802|-54.536662524657|-54.757023120756|-54.757023120756|-54.832805078157||-54.902171426772|-54.902171426772|-54.902171426772|-54.902171426772|-54.902171426772|-54.902171426772|-54.902171426772|-54.902171426772|-54.902171426772|-54.902171426772|-55.421447242924|-55.421447242924|-55.840497826678|-57.864441817715|-59.796601341515|-61.620668674342||-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-63.647725934945|-64.565249623151|-64.578631014281|-64.578631014281|-64.578631014281|-64.578631014281|-64.578631014281|-64.667366445785|-64.759637346406|-64.759637346406|-64.759637346406|-64.759637346406|-64.759637346406|-66.311819172059|-67.81952211609|-68.128266890228|-68.128266890228|-68.128266890228|-68.128266890228|-69.141960337626|-69.261746532124|-69.261746532124|-69.261746532124|-70.720273687223||65.348660170825|65.348660170825|65.348660170825|65.348660170825|65.348660170825|65.348660170825|-70.645998153486|-70.645998153486|-70.645998153486|-70.645998153486|-70.645998153486|-70.645998153486|-70.645998153486|-70.645998153486|-70.645998153486|-70.645998153486|-70.645998153486|-71.193886820253|65.744136803788|65.744136803788|65.744136803788|65.744136803788|65.744136803788|65.744136803788|65.744136803788|65.744136803788|65.744136803788|65.744136803788||65.744136803788|65.098969146115|65.098969146115|65.098969146115|65.098969146115|65.098969146115|65.098969146115|65.098969146115|65.098969146115|65.098969146115|65.098969146115|64.803606941502|64.803606941502|64.296749267988|64.296749267988|64.296749267988|64.296749267988|64.296749267988|63.885830943245|-68.537418531933|-68.537418531933|-68.537418531933|-68.537418531933|-68.537418531933||-68.537418531933|-68.537418531933|-68.537418531933|-68.537418531933|-68.537418531933|-68.537418531933|-68.537418531933|-69.456296046088|64.306367821606||64.306367821606|64.306367821606|64.306367821606|64.306367821606||64.306367821606|64.306367821606|64.306367821606|64.306367821606|64.306367821606|64.306367821606
00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE||-66.065726284587||-66.065726284587|-66.065726284587|-66.065726284587|-66.065726284587|-66.065726284587|-66.065726284587|-66.065726284587|-67.13969760957|-69.127998734212|-70.118195739559|-70.118195739559|-70.118195739559|-70.118195739559|-70.118195739559|-70.118195739559|-70.118195739559|-70.118195739559|-70.566046837493|-70.849496977775|-70.892219694951|-72.487466768533|-73.761931178682|-73.761931178682|-73.761931178682|-73.761931178682|-73.761931178682|-73.761931178682|-73.761931178682|-73.761931178682|-73.905888169672|-73.905888169672|-73.905888169672|-73.905888169672|-73.905888169672|-73.905888169672|-73.905888169672|-73.905888169672|-74.481541308722|-74.584492428393|-74.919987501138|-75.242763957971|-76.479181989027|-76.490875482124|-76.490875482124|-76.490875482124|-76.490875482124|-76.738799465544|-78.258641760489|-79.535712711172|-80.192930825721|-80.192930825721|-80.192930825721|-83.927500230483|-90.627776338449|-90.941420663055|-91.028801296217|-91.38487331718|-91.38487331718|-92.465976422029|-95.10330633874|87.691318942973|87.691318942973||87.691318942973|87.691318942973|87.691318942973|87.691318942973|87.691318942973|87.691318942973|87.691318942973|87.691318942973|87.691318942973|84.820912310226|84.150019509126|84.150019509126|84.150019509126|83.891688513015|82.921875820396|81.694861581853|80.666518294073|80.361082028146|80.361082028146|80.361082028146|80.361082028146|80.361082028146|80.361082028146|80.361082028146|80.361082028146|80.361082028146|80.361082028146|79.882639525461|79.882639525461|79.882639525461|79.882639525461|79.882639525461|79.882639525461|79.882639525461|79.336048892009|79.336048892009|79.336048892009|79.336048892009|79.336048892009|79.336048892009|79.336048892009||79.336048892009|79.336048892009|79.336048892009|79.336048892009|79.336048892009|79.336048892009|79.336048892009|79.191276198224|79.191276198224|79.191276198224||79.191276198224|78.57699197972|78.57699197972|78.57699197972|78.57699197972|78.286407590945|78.286407590945|75.228230927873|74.143310836607|72.951458723074|-79.623893062755|-79.623893062755|-79.623893062755|-79.623893062755|-79.688768272582|-80.140017064615||-80.76446377812|-81.125908290657|-82.69405107355|-82.69405107355|-82.832834560076|-83.217035856952|-84.773374547683|-85.897123536605|-85.897123536605|-86.971252239566|-87.613905788374|-88.466745245139|-88.496869841698|-88.496869841698|-88.496869841698|-88.496869841698|-88.496869841698|-88.496869841698|-88.496869841698|-89.659408747271|-89.659408747271|-91.676012024962|86.963988596446|86.963988596446|86.963988596446|86.963988596446|86.963988596446|86.963988596446|86.963988596446|86.963988596446|86.963988596446|85.393322527681|84.223693172439|-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901||-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901|-89.36311931901|-89.538177281539|-89.845705436247|-90.906437368942|-91.80493171541|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286|-91.967686157286||-91.967686157286|-91.967686157286|-91.967686157286|-92.470208146903|-93.618690414685|-93.618690414685|-93.618690414685|-93.618690414685|-93.618690414685|-93.618690414685|-94.011578369425|-94.41791661612|-95.342104311694|-96.963446268228|-97.007163825728|-97.308517260792|-98.402795362739|91.326835814847|91.326835814847|91.326835814847|91.326835814847|91.326835814847|91.326835814847|91.326835814847||91.326835814847|91.326835814847|91.326835814847|91.326835814847|91.326835814847|91.326835814847|91.326835814847|91.326835814847|91.326835814847||91.326835814847|91.326835814847|91.312714361557|91.312714361557||91.312714361557|91.312714361557|91.312714361557|91.312714361557|91.312714361557|91.312714361557
00813|29737|/equities/westar-energy|R1000VALUE||62.481034005634||62.481034005634|61.852262193353|61.823069764939|61.704520757295|61.221011100111|61.221011100111|60.863068892997|60.863068892997|60.491174645175|60.491174645175|60.491174645175|60.491174645175|59.831855503442|59.485265297079|59.485265297079|59.485265297079|59.485265297079|59.485265297079|59.485265297079|59.485265297079|59.485265297079|59.485265297079|59.485265297079|59.485265297079|59.485265297079|59.391130176279|-61.569019588235|-61.569019588235|-61.569019588235|-61.569019588235|-61.569019588235|-61.569019588235|-61.569019588235|-61.569019588235|-61.886020749148|-62.044301237593|-62.159828367952|-62.159828367952|59.727601814988|59.727601814988|59.727601814988|59.727601814988|59.727601814988|59.617333095077|59.604668921409|59.604668921409|59.604668921409|59.5990745957|59.543173353856|59.543173353856|59.543173353856|59.543173353856|59.312969570895|58.427744739077|57.89076193247|57.89076193247|57.89076193247|57.89076193247|57.89076193247|57.89076193247|57.89076193247|57.203515135476||57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|57.203515135476|56.440574737863|55.350636690277|55.086818714294|54.665075535414|54.382583241592|54.16898113371|53.652198962383|53.210124780136|53.210124780136|53.176635696807|53.176635696807|53.060705558369|52.847167162342|52.847167162342|52.847167162342|-54.906037003563|-54.906037003563|-54.906037003563|-54.906037003563|-54.906037003563||-54.906037003563|-54.906037003563|-54.906037003563|-54.906037003563|-54.906037003563|-54.906037003563|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379||-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|-54.978257649379|53.202243101997||53.202243101997|53.202243101997|53.202243101997|53.202243101997|53.202243101997|53.202243101997|53.202243101997|53.202243101997|53.072953286489|53.072953286489|52.978281514203|52.229757221049|51.898895801776|51.690438974426|51.357708971286|51.033011587223|50.45667898187|49.933531252642|49.677990067717|49.677990067717|-52.717684937695|-52.717684937695|-52.717684937695|-52.717684937695|-52.717684937695|-52.717684937695|-52.717684937695|-52.717684937695|-52.717684937695|-53.630899430623|50.641422592439|50.641422592439|50.641422592439|50.641422592439|50.641422592439|50.641422592439|50.641422592439|50.641422592439|50.641422592439|50.641422592439||50.641422592439|49.516023568354|49.367256033165|49.367256033165|49.367256033165|49.367256033165|49.355626097117|49.355626097117|49.021758281442|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243||-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-51.652005995243|-52.591673361956|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-53.230715249773|-53.461022561121|-54.047268754165|51.526177198652|51.526177198652||51.526177198652|51.526177198652|51.526177198652|51.329084589485|51.030649823616|51.002691130584|50.994523424512|50.658356978502|50.392812929192||50.392812929192|50.392812929192|50.392812929192|50.392812929192||50.392812929192|50.392812929192|50.392812929192|50.392812929192|50.392812929192|50.392812929192
00814|1096067|/equities/elanco-animal-health|R1000VALUE||12.701879159801||12.701879159801|12.701879159801|12.701879159801|12.701879159801|12.701879159801|12.701879159801|12.701879159801|12.701879159801|12.701879159801|12.701879159801|12.701879159801|12.701879159801|12.61208755903|12.46231908194|12.18813233234|-13.707838343377|-13.707838343377|-13.707838343377|-13.707838343377|-13.707838343377|-13.707838343377|-13.707838343377|-13.707838343377|-13.707838343377|-13.938708939812|-13.999398618563|-14.010999261918|-14.459998673402|-14.514442940776|-14.558270317785|-15.116133379133|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.421680967337|-15.767423568308|-15.833892362001|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594|13.916309472594||13.916309472594|13.795621735822|13.617356943831|13.428452570952|13.184961747454|13.184961747454|13.184961747454|13.116624089663|13.080971316701|12.897468227154|12.673020515184|12.621967008092|12.074130617223|11.931811106031|-13.2865214726|-13.2865214726|-13.2865214726|-13.2865214726|-13.2865214726|-13.2865214726|-13.920579581423|-14.180980527574|-14.180980527574|-14.180980527574|-14.271644473268|-14.308668937223|-14.308668937223|-14.308668937223|-14.308668937223|-14.308668937223|-14.375887329862|-14.846541121586|-14.891712615869|-15.081347410306|-15.359275173726|-15.432988977321|-15.432988977321|-15.432988977321|-15.931932290272|-16.123257831154|-16.187508427895||-16.402726876634|-16.402726876634|-16.890252311912|-17.164724411662|-17.37024923397|16.997482144444|16.997482144444|16.997482144444|16.968099992843|16.968099992843||16.968099992843|16.968099992843|16.968099992843|16.968099992843|16.968099992843|16.968099992843|16.968099992843|16.968099992843|16.968099992843|16.948772661522|16.502713566175|16.339681180705|16.282701528061|16.08716883923|15.687131831661|15.557590274667||15.557590274667|15.557590274667|15.557590274667|15.557590274667|15.557590274667|15.557590274667|15.557590274667|15.557590274667|15.35187687328|15.276974618993|15.166083376233|15.068425011441|14.384361187402|-14.38896770425|-14.38896770425|-14.38896770425|-14.38896770425|-14.38896770425|-14.38896770425|-14.38896770425|-14.38896770425|-14.38896770425|-14.38896770425|-14.38896770425|-14.38896770425|-14.525519635362|-14.834188596057|-14.898821079783|-15.037023080777|-15.508637072191|-15.73015205236|-15.960169175949|-16.071299345059|15.097221867839|15.097221867839|15.097221867839|15.097221867839|15.097221867839|15.097221867839|15.097221867839||15.097221867839|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.078631301396|15.026225688762|15.026225688762|15.026225688762|15.026225688762|15.026225688762|15.026225688762|15.026225688762|15.026225688762|15.026225688762|15.026225688762|15.026225688762|15.026225688762|15.026225688762||15.026225688762|14.994973953903|14.871533933082|14.871533933082|14.871533933082|14.577537552956|14.549982609135|14.549982609135|14.446646652599|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053|14.257770297053||14.257770297053|14.220691231911|14.220691231911|14.220691231911|14.220691231911|14.220691231911|13.757603210992|13.757603210992|13.757603210992||13.757603210992|13.597337240187|13.533430040111|13.400477608299||13.245253466076|12.872781116109|12.739200837458|12.626334569018|12.419094372898|12.419094372898
00815|41250|/equities/w-p-carey-inc|R1000VALUE||-58.379522705939||-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.379522705939|-58.650361000623|-58.650361000623|-58.650361000623|-58.650361000623|-58.650361000623|-58.650361000623|-58.650361000623|-58.766705975627|-59.149062988598|-59.307291531385|-59.83930894453|-59.83930894453|-60.55923315241|-60.947015404195|-61.625106625524|-61.710116497639|-61.760130899883|-62.193164753706|-62.193164753706|-62.193164753706|-62.193164753706|-62.193164753706|-62.193164753706|-62.193164753706|-62.232683525914|-62.38464732792|-62.514609608672|-62.913732830708|-63.332369610142|-63.707633332491|61.006900946009|61.006900946009|61.006900946009|61.006900946009|61.006900946009|61.006900946009|61.006900946009|61.006900946009|61.006900946009|61.006900946009|61.006900946009|61.006900946009|61.006900946009|59.969334672677|59.135374359275|59.0141164805|59.0141164805|58.313219837896|58.313219837896|58.313219837896|57.840800396327|57.375333273548||57.065954996107|57.065954996107|57.065954996107|57.065954996107|57.065954996107|56.392527501846|-59.717154892699|-59.717154892699|-59.717154892699|-59.717154892699|-59.717154892699|-59.717154892699|-59.717154892699|-59.717154892699|-59.717154892699|-60.399559877996|-60.672537064563|-60.672537064563|-60.672537064563|-60.672537064563|-61.306780610316|-61.306780610316|57.362157459124|57.362157459124|57.177108997619|56.731234067585|56.709858859971|56.709858859971|56.709858859971|56.709858859971|56.709858859971|56.709858859971|55.735396664888|55.575736169176|55.575736169176|55.575736169176|54.1410091654|-57.364153533124|-57.464975917191|-57.464975917191|-57.464975917191||-57.464975917191|-57.464975917191|-57.464975917191|-57.833811428647|-57.951494773352|-57.951494773352|-58.277540127346|-58.277540127346|-58.277540127346|-58.277540127346||-58.575281916083|-58.575281916083|-58.575281916083|-58.575281916083|-58.575281916083|-58.575281916083|-58.575281916083|-58.575281916083|-58.575281916083|-58.575281916083|-58.575281916083|-58.575281916083|-58.575281916083|-58.575281916083|-58.575281916083|-59.808090644877||-60.238991902715|-60.473863850347|57.539747879985|57.539747879985|57.315219320724|56.869687837439|56.826507584643|56.826507584643|56.120885443237|55.31751651184|54.732795285033|54.580429648567|54.580429648567|54.580429648567|53.680477141461|-56.920014869513|-56.920014869513|-56.920014869513|-56.920014869513|-56.920014869513|-56.920014869513|-56.920014869513|-56.920014869513|-56.920014869513|-56.920014869513|-56.920014869513|-56.920014869513|-56.920014869513|-56.920014869513|-58.187796605231|54.65925115825|54.65925115825|54.65925115825|54.65925115825|-57.693032246366|-57.693032246366|-57.798895754361|-57.798895754361|-58.219479364316|-58.455753891448||-58.455753891448|-58.455753891448|-58.684171032883|-58.97183249764|-58.97183249764|-58.97183249764|-58.97183249764|-58.97183249764|-58.97183249764|-58.97183249764|-58.97183249764|-58.97183249764|-58.97183249764|-58.97183249764|-58.97183249764|-58.97183249764|-58.97183249764|-58.97183249764|-58.97183249764|-58.97183249764|-58.97183249764|-58.97183249764|-59.059419455046|-59.207155878803|-60.338506150533|-60.575609917576|-60.575609917576|-60.575609917576||-60.575609917576|-60.575609917576|-60.575609917576|-60.575609917576|-62.072901349525|-63.769840246285|-64.695993580561|-64.695993580561|-64.695993580561|-64.750546735902|-66.149564218103|-66.149564218103|-66.210904491808|-66.704893735676|-67.103714893955|-67.657684059826|63.067579228598|63.067579228598|63.067579228598|63.067579228598|63.067579228598|63.067579228598|63.067579228598|63.067579228598||63.053428604557|62.70663875115|62.70663875115|62.589319054419|62.070123575522|62.070123575522|62.070123575522|62.070123575522|62.070123575522||62.070123575522|62.070123575522|62.070123575522|61.624628912757||61.624628912757|61.576373573378|61.576373573378|61.576373573378|61.576373573378|61.576373573378
00816|39241|/equities/fidelity-national-financial|R1000VALUE||60.038514650312||60.038514650312|59.404030149913|59.404030149913|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.31877601451|-62.551417539587|-63.042373358653|59.456055008606|59.456055008606|59.456055008606|59.456055008606|59.456055008606|59.456055008606|59.456055008606|59.456055008606|59.456055008606|59.456055008606|59.456055008606|59.160862537707|58.638179351317|58.447779026934|58.447779026934|58.447779026934|58.447779026934|58.447779026934|58.447779026934|58.447779026934|58.447779026934|58.447779026934|58.447779026934|58.235311869458|58.140876335358|58.140876335358|58.140876335358|58.140876335358|58.140876335358|58.140876335358|58.140876335358|58.140876335358|57.693995098776|57.633050711625|56.958668372889|56.484151077236|56.484151077236|56.484151077236|56.484151077236|56.484151077236|56.484151077236|56.484151077236|56.279600002105||56.279600002105|56.076776559414|56.067017906571|56.067017906571|56.067017906571|55.209330631257|54.247277658251|53.982529129218|53.908770672125|53.908770672125|53.327168905782|52.891853398799|52.166224659283|52.070496919591|52.070496919591|52.070496919591|52.070496919591|52.070496919591|52.070496919591|52.070496919591|52.070496919591|52.070496919591|52.070496919591|51.825551539481|51.567483086482|51.567483086482|51.567483086482|51.567483086482|51.567483086482|51.567483086482|51.567483086482|51.567483086482|51.567483086482|50.485536940777|49.541985811883|48.553595134609|47.817595523724|-50.838609810806|-50.838609810806|-50.838609810806|-50.838609810806||-50.838609810806|-50.838609810806|-50.838609810806|-50.838609810806|-50.838609810806|-50.838609810806|-51.153948880994|-51.153948880994|-51.153948880994|-51.153948880994||-51.153948880994|-51.153948880994|-51.153948880994|-51.302106752431|-51.302106752431|-51.302106752431|-51.575672880847|-52.246581995972|-52.707477829643|-52.707477829643|-52.707477829643|-52.707477829643|-52.707477829643|-52.707477829643|-52.707477829643|49.909247442976||49.909247442976|49.909247442976|49.909247442976|49.909247442976|49.482499913921|49.399592547153|49.399592547153|49.399592547153|49.399592547153|49.399592547153|49.399592547153|49.399592547153|49.399592547153|49.399592547153|48.828437333344|48.523263830872|-51.113618800397|-51.113618800397|-51.113618800397|-51.113618800397|-51.113618800397|-51.113618800397|-51.113618800397|-51.113618800397|-51.113618800397|-51.113618800397|-51.113618800397|-51.123188174826|-51.664099972625|-52.718166237826|-52.887129551564|-52.969587280126|-53.832320692111|49.764087992721|49.671240866218|49.671240866218|49.671240866218|49.671240866218|49.671240866218|49.671240866218||49.315267629131|-52.305298613338|-52.305298613338|-52.305298613338|-52.305298613338|-52.305298613338|-52.305298613338|-52.305298613338|-52.360886254607|-52.785315805308|-52.785315805308|-52.785315805308|-52.785315805308|-52.785315805308|-52.785315805308|-52.785315805308|-52.785315805308|-52.785315805308|-52.785315805308|-52.785315805308|-52.785315805308|-52.785315805308|-52.79680792004|-52.79680792004|49.692973285299|49.692973285299|49.692973285299|49.608537150156||49.608537150156|49.608537150156|48.877969923349|48.877969923349|48.877969923349|48.071631717402|48.071631717402|48.071631717402|48.071631717402|48.071631717402|48.071631717402|48.071631717402|48.071631717402|48.071631717402|-50.963222498122|-50.963222498122|-50.963222498122|-50.963222498122|-50.963222498122|-50.963222498122|-50.963222498122|-50.963222498122|-51.245260184635|-51.245260184635||-51.245260184635|-51.245260184635|-51.245260184635|-51.245260184635|-51.245260184635|-51.245260184635|-51.245260184635|-51.427511155196|48.801435225856||48.801435225856|48.801435225856|48.26381656158|47.798130792909||47.345045507543|47.043370256444|47.043370256444|46.324301836248|45.832410862117|45.832410862117
00817|15572|/equities/builders-firstsou|R1000VALUE||-190.81139456927||-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81139456927|-190.81649364034|-191.39541564213|-191.39541564213|-197.28069279303|-197.28069279303|-197.28069279303|-198.50965089389|-198.91856436805|183.20861727391|183.20861727391|183.20861727391|183.20861727391|181.35514986951|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|180.32947446849|179.08219805852|177.46383382099|173.10036660584|169.31951015694|162.2351611268|158.68581027151|158.68581027151|158.68581027151|158.68581027151|158.68581027151|158.68581027151|158.68581027151|158.68581027151||158.68581027151|158.68581027151|158.68581027151|158.68581027151|158.68581027151|154.94479559926|-171.14025085709|-171.14025085709|-171.14025085709|-171.14025085709|-171.14025085709|-171.14025085709|-171.14025085709|-171.14025085709|-171.14025085709|-171.14025085709|-171.14025085709|-171.14025085709|-171.14025085709|-171.14025085709|151.47085037189|151.47085037189|151.47085037189|148.99722478367|148.99722478367|146.66136293916|145.73294627481|145.73294627481|145.73294627481|145.73294627481|145.73294627481|145.73294627481|144.887127197|144.887127197|141.88736501028|138.74484512861|132.30955624642|-145.61763530708|-145.61763530708|-145.61763530708|-145.61763530708||-148.50056603485|-148.50056603485|-151.19673658006|-151.25791137151|-151.25791137151|-151.48157805792|-153.77508289937|-158.3235282972|-158.3235282972|-160.83508612922||-160.83508612922|-160.83508612922|-160.83508612922|-160.83508612922|-160.83508612922|-160.83508612922|-162.20239266411|-162.20239266411|-165.16849103521|-167.48940603908|-167.48940603908|-175.78273458146|-177.04692575294|-177.18269053387|-177.26814535908|-184.68374670948||-184.68374670948|-184.68374670948|-185.92999054553|-186.52720998792|-188.97137335824|-188.97137335824|-190.30172016241|-190.30172016241|-190.30172016241|-190.30172016241|-190.30172016241|-190.30172016241|-190.30172016241|-200.50773760586|179.42234138086|-197.11889428309|-197.11889428309|-197.11889428309|-197.11889428309|-197.11889428309|-197.11889428309|-197.11889428309|-197.11889428309|-197.11889428309|-197.11889428309|-199.21626461006|-199.42440754004|-199.42440754004|-199.42440754004|-206.02656084771|-206.05118631517|-207.09909220973|-209.68343619548|193.97231690531|193.97231690531|193.97231690531|193.97231690531|193.97231690531|193.97231690531|193.97231690531||193.97231690531|193.97231690531|193.97231690531|193.97231690531|193.97231690531|193.97231690531|188.79689687955|188.79689687955|188.79689687955|188.79689687955|188.79689687955|188.79689687955|188.79689687955|188.79689687955|188.79689687955|188.79689687955|187.56318981445|187.56318981445|187.56318981445|182.30299305691|180.04915539173|177.75628403986|177.22559324199|173.59399632275|173.33265644606|173.33265644606|171.7238801081|171.7238801081||171.7238801081|171.7238801081|171.7238801081|171.7238801081|171.7238801081|169.42597294726|167.05996641492|166.20329723729|162.17941307673|162.17941307673|162.17941307673|162.17941307673|162.17941307673|162.17941307673|162.17941307673|162.17941307673|162.17941307673|162.17941307673|162.17941307673|162.17941307673|156.90691575673|156.90691575673|156.90691575673|156.90691575673||156.90691575673|156.90691575673|156.90691575673|156.90691575673|156.90691575673|156.90691575673|156.90691575673|156.90691575673|156.90691575673||156.90691575673|156.90691575673|156.40545876453|153.84222489408||151.0651584313|149.35760284998|149.35760284998|149.35760284998|149.35760284998|149.35760284998
00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE||262.46820050656||262.46820050656|260.58440125186|255.24434611752|-275.86704093697|-275.86704093697|-275.86704093697|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.54305455423|257.15856636758|257.15856636758|257.15856636758|257.15856636758|252.54985669109|252.54985669109|252.54985669109|252.54985669109|252.54985669109|252.54985669109|252.54985669109|252.52771824677|252.52771824677|252.52771824677|252.52771824677|252.52771824677|252.52771824677|252.52771824677|252.52771824677|252.52771824677|252.52771824677|252.52771824677|252.52771824677|252.52771824677|250.41911388856|248.54123684015|246.15832854472|243.84906230986|243.84906230986|239.39196488576|239.39196488576|239.39196488576|238.41825367127|238.41825367127|238.41825367127|238.41825367127|238.41825367127|238.41825367127|238.41825367127|238.41825367127|238.41825367127||238.41825367127|238.41825367127|238.41825367127|238.41825367127|238.41825367127|233.32971992663|-255.88789207969|-255.88789207969|-255.88789207969|-255.88789207969|-255.88789207969|-255.88789207969|-255.88789207969|-255.88789207969|-255.88789207969|-255.88789207969|-255.88789207969|-255.88789207969|-255.88789207969|-255.88789207969|234.00587727655|234.00587727655|234.00587727655|234.00587727655|234.00587727655|229.98708043748|220.39175336288|218.7880789371|218.7880789371|216.94859651|216.94859651|216.94859651|216.94859651|216.94859651|213.40620966388|207.5446837791|201.0307514809|-213.88163377349|-213.88163377349|-213.88163377349|-213.88163377349||-213.88163377349|-213.88163377349|-213.88163377349|198.92026268302|198.92026268302|198.92026268302|198.92026268302|198.92026268302|198.92026268302|198.92026268302||198.11918445492|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017||194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|194.12334643017|189.26928425509|183.4579549331|183.4579549331|181.90894545654|181.45210152247|181.45210152247|181.45210152247|181.45210152247|-187.42040910991|-187.42040910991|-187.42040910991|-187.42040910991|-187.42040910991|-187.42040910991|-187.42040910991|-187.42040910991|-187.42040910991|-187.42040910991|-187.42040910991|-187.60857169335|-187.60857169335|-187.60857169335|-193.09063389241|-194.90015806025|-197.67350020746|-202.09333563225|186.12828630998|186.12828630998|185.15053712088|185.15053712088|183.40991818298|183.40991818298|183.40991818298||183.40991818298|180.92378485853|179.32312437643|179.32312437643|179.32312437643|178.62236750511|177.50006613487|177.50006613487|177.50006613487|177.50006613487|177.50006613487|177.50006613487|177.50006613487|177.50006613487|177.50006613487|177.50006613487|177.50006613487|177.50006613487|177.50006613487|175.22229994397|173.4869109674|173.4869109674|173.4869109674|173.4869109674|173.4869109674|173.4869109674|173.4869109674|173.4869109674||173.4869109674|170.48989863348|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-182.94089427309||-186.89045032215|-188.46493788507|176.58992883911|176.58992883911|176.58992883911|176.58992883911|176.58992883911|176.58992883911|176.58992883911||176.58992883911|176.58992883911|174.50547920057|172.63608864489||170.39842487643|169.1858678975|169.1858678975|169.1858678975|169.1858678975|169.1858678975
00819|19696|/equities/leidos-holdings|R1000VALUE||-179.6348062977||-179.6348062977|-179.6348062977|-179.6348062977|-179.6348062977|-179.6348062977|-179.6348062977|-179.98316372579|-179.98316372579|-183.85921593447|-200.17744404231|190.81063724552|190.81063724552|190.09100719066|185.08667241833|184.78931556245|184.78931556245|178.56868802729|176.73117187427|176.73117187427|176.73117187427|176.73117187427|172.84186265652|162.79754084943|162.79754084943|162.40203428934|162.40203428934|162.40203428934|162.40203428934|161.67808248612|161.67808248612|161.33997220282|161.33997220282|160.83219092957|159.95010952127|159.95010952127|159.95010952127|159.43179791915|158.52088433887|157.78818301786|157.54739994063|156.75100118864|155.59198360696|153.70049604061|152.11277107268|151.06251332306|151.06251332306|151.06251332306|150.9675135827|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925|150.84600695925||150.84600695925|150.50624104956|149.58904119574|148.02512668194|148.02512668194|146.68292409647|144.50157273332|-152.87085339898|-152.87085339898|-152.87085339898|-152.87085339898|-152.87085339898|-152.87085339898|-152.87085339898|-152.87085339898|-152.87085339898|-152.87085339898|-152.87085339898|-152.87085339898|-152.87085339898|-154.95208765394|-154.95208765394|-156.91439847291|-158.97243230416|146.85301182363|146.85301182363|146.85301182363|146.85301182363|146.85301182363|144.41729876834|144.41723957416|144.41723957416|144.41723957416|144.17109956075|143.4442703385|143.43752120809|142.27947133201|141.62042793271|-148.68580771931|-148.68580771931|-148.68580771931||-148.68580771931|-148.68580771931|-148.68580771931|-148.68580771931|-148.68580771931|-148.68580771931|-148.68580771931|-148.68580771931|-148.68580771931|-148.68580771931||-148.68580771931|-148.68580771931|-148.68580771931|-149.74796179402|-149.74796179402|-149.74796179402|-150.51301276538|-150.76070093207|-150.76070093207|-150.76070093207|-150.76070093207|-151.43816674595|-151.43816674595|-151.43816674595|145.42031599|145.42031599||145.42031599|145.13681263338|145.13681263338|144.64867744855|143.04625999058|142.11355863486|142.11355863486|141.44845714475|140.86570529259|140.86570529259|140.86570529259|139.31134477497|137.61926763191|136.47895852873|135.1977051822|134.59356870559|134.26618565351|132.98576427864|130.82140007469|125.24961472057|123.82096354722|-129.99110153606|-129.99110153606|-129.99110153606|-129.99110153606|-129.99110153606|-129.99110153606|-129.99110153606|-130.9390497041|-131.53686535259|-131.53686535259|125.8871200069|125.8871200069|125.8871200069|125.8871200069|125.8871200069|125.8871200069|125.8871200069|125.8871200069|125.8871200069||125.8871200069|125.09790711759|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.89437139374|123.76036874831|123.64261586997|122.94401590397|122.42024656987|121.90193395323|121.20769489812|120.31896028041|120.27773634062|119.87259765318|118.22206047565|117.7542591393|117.7542591393||116.51195487049|116.17939418187|115.07937159395|115.04255035029|109.89338776918|109.0293216424|108.4493441799|107.88033498423|107.45187553683|107.45187553683|107.45187553683|107.45187553683|107.45187553683|107.45187553683|107.45187553683|107.45187553683|106.56752507992|106.56752507992|106.56752507992|106.43562907982|105.81454116832|105.81454116832|105.81454116832|105.81454116832||105.81454116832|105.81454116832|105.81454116832|105.7533780417|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001||105.7401073001|105.7401073001|105.7401073001|105.7401073001||105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001
00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE||45.40413611694||45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|45.404132012935|44.999592176645|43.754558018258|43.754558018258|43.754558018258|43.754558018258|43.754558018258|43.754558018258|43.754558018258|43.754558018258|43.754558018258|43.754558018258|43.754558018258|43.754558018258|43.566174643361|42.951304269194|42.390338500738|42.120374662346|41.813751625425|41.50583587687|40.916761568307|40.721400979624|40.561558356402|40.425065586432|40.153128276781|39.957486593091|39.957486593091|39.957486593091|39.957486593091|39.957486593091|39.957486593091|39.943439273878|39.943439273878|39.721320660957|39.605356569697|39.582062372024|-41.483613921609|-41.483613921609|-41.483613921609|-41.483613921609|-41.483613921609|-41.483613921609|-42.224849225643|-42.48955504272|-43.044785890023|40.09376421715|40.09376421715|40.09376421715||40.09376421715|39.786859838446|39.50774602793|39.50774602793|39.50774602793|38.50721772404|37.841322093747|37.841322093747|37.841322093747|37.841322093747|-40.96046441353|-40.96046441353|-40.96046441353|-40.96046441353|-40.96046441353|-40.96046441353|-40.96046441353|-40.96046441353|-40.96046441353|-40.96046441353|-43.720516345641|41.685226619807|41.685226619807|41.159107320459|41.159107320459|41.159107320459|41.159107320459|41.159107320459|41.159107320459|41.159107320459|41.159107320459|41.159107320459|41.159107320459|41.159107320459|40.816229415107|40.199977212668|39.708306318654|39.143731996349|39.143731996349|39.143731996349|39.143731996349||39.143731996349|39.143731996349|39.143731996349|39.143731996349|39.143731996349|39.143731996349|39.143731996349|39.143731996349|39.039648909934|39.039648909934||39.039648909934|39.039648909934|39.039648909934|39.039648909934|39.039648909934|38.892962438371|38.892962438371|38.892962438371|38.892962438371|38.892962438371|38.892962438371|38.892962438371|38.892962438371|38.881622930926|38.818089282946|38.818089282946||38.818089282946|38.786805150485|38.786805150485|38.595031358548|38.595031358548|38.449606250034|38.449606250034|38.339006978391|38.272507753768|37.932787037335|37.396988410079|37.396988410079|37.149614026914|37.149614026914|36.614571124062|35.997855431222|35.92206409947|35.506508512548|35.506508512548|35.506508512548|35.506508512548|35.506508512548|35.506508512548|-37.897892153234|-37.897892153234|-37.897892153234|-37.897892153234|-37.897892153234|-37.897892153234|-38.642551330836|36.227207713865|36.227207713865|36.227207713865|36.227207713865|36.227207713865|36.227207713865|36.227207713865|36.227207713865|36.227207713865|36.227207713865||36.227207713865|35.760232030841|35.403085562357|34.881930416189|34.881930416189|34.881930416189|34.147698792442|33.782721634954|33.526081001592|33.290366821634|33.192353015859|32.996501875939|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.740849730641|32.531411114965|32.253048413131|32.253048413131||32.253048413131|32.157273708817|32.058035674568|32.058035674568|32.058035674568|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667||31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667||31.94724775667|31.94724775667|31.94724775667|31.94724775667||31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667|31.94724775667
00821|39190|/equities/bunge|R1000VALUE||84.837618231182||84.837618231182|84.837618231182|84.837618231182|84.837618231182|84.837618231182|84.837618231182|84.837618231182|84.837618231182|83.491524563239|-90.507444588902|-90.507444588902|-90.507444588902|-90.507444588902|-90.507444588902|-90.507444588902|-90.507444588902|-90.507444588902|-90.507444588902|-90.507444588902|-92.150495971311|-94.264440815834|-94.577434002456|-95.480611335462|-95.480611335462|-95.480611335462|-95.480611335462|-95.480611335462|-96.240860739489|-96.892623043876|-100.24707783684|-100.59291234529|-101.10518864036|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.60993869416|-101.91259672453|-101.91259672453|-101.91259672453|-101.91259672453|-101.91259672453|-101.91259672453|-101.91259672453|-101.91259672453|-101.91259672453|-101.91259672453|-101.91259672453|-102.24823859125|-102.24823859125|-102.24823859125|-102.24823859125|-102.24823859125|-102.24823859125||-102.24823859125|-102.24823859125|-102.24823859125|-102.24823859125|-102.24823859125|-102.24823859125|-102.24823859125|-102.32915139628|-102.50350089021|-103.31889189556|-103.39987774773|-104.22071953134|-104.22071953134|-104.22071953134|-105.89126097513|-105.89126097513|-106.49945641537|-106.49945641537|-106.59884347937|-107.17121134887|-110.76439932861|-115.00433433363|-115.02315317601|107.34543022734|107.34543022734|106.85825246818|105.97731449549|105.97731449549|105.97731449549|105.97731449549|105.08853361862|105.08853361862|105.01670649601|104.18589355557|104.18589355557|104.18589355557|103.86841830884|103.86841830884|103.86841830884|103.60004970384|103.60004970384||103.60004970384|102.10311096854|101.15682264277|101.15682264277|101.15682264277|100.85981174501|100.85981174501|100.85981174501|100.85981174501|100.85981174501||100.85981174501|100.85981174501|100.85981174501|100.85981174501|100.85981174501|100.85981174501|100.85981174501|100.85981174501|100.85981174501|100.85981174501|100.85981174501|100.85981174501|-107.97851305757|-107.97851305757|-107.97851305757|-107.97851305757||-107.97851305757|-107.97851305757|-107.97851305757|-107.97851305757|-107.97851305757|-107.97851305757|-107.97851305757|-107.97851305757|-107.97851305757|-107.97851305757|-107.97851305757|-107.97851305757|-107.97851305757|-107.97851305757|-107.97851305757|-107.97851305757|-108.50251866219|-109.34140969247|-109.57656267982|-110.28229076444|-110.71865687965|103.5356228951|103.5356228951|103.5356228951|103.5356228951|102.21791046233|101.32477763285|101.32477763285|101.32477763285|101.32477763285|101.32477763285|101.32477763285|101.32477763285|101.32477763285|101.29336551151|100.35540139368|99.567117237281|98.083463376574|97.758292827135|97.425234264215||97.425234264215|95.645863473504|94.195969590544|94.195969590544|93.536637422111|92.900150215919|91.455164922934|91.14462853986|89.637923787236|89.083801241053|88.752591651326|88.752591651326|88.225232764318|88.225232764318|88.225232764318|88.225232764318|88.225232764318|88.225232764318|88.225232764318|88.225232764318|88.196221750974|88.196221750974|88.196221750974|88.196221750974|88.196221750974|86.927467577986|-93.848458992928|-93.848458992928||-93.848458992928|-93.848458992928|-93.848458992928|-93.848458992928|-93.848458992928|-93.848458992928|-93.848458992928|-94.551753527678|-94.551753527678|-94.551753527678|-94.551753527678|-94.551753527678|-94.551753527678|-94.551753527678|-94.551753527678|-94.815003614466|-95.516117127781|-96.223047130938|-96.223047130938|-96.814278781012|-99.249753302552|-99.912452399971|-100.37856091129|-100.37856091129||-101.64442859004|-101.64442859004|-101.80285851503|-104.11457491539|-104.11457491539|-104.28064060898|-105.27487628428|-106.38042012815|-106.78097583194||-106.78097583194|-107.80353949395|-107.80353949395|-107.80353949395||-107.80353949395|-107.80353949395|-109.84368054071|-109.84368054071|-109.84368054071|104.01524720713
00822|20330|/equities/medical-properties-trust-inc|R1000VALUE||-4.8544359732199||-4.8544359732199|-4.8544359732199|-4.8544359732199|-4.8544359732199|-4.8544359732199|-4.8544359732199|-4.8874827462127|-4.8874827462127|-5.00720319016|-5.0713869914216|-5.1116800545954|-5.1116800545954|-5.1116800545954|-5.1116800545954|-5.1116800545954|-5.1472283586189|-5.1472283586189|-5.1858094251073|-5.2231214086123|-5.2782942331796|-5.2782942331796|-5.2782942331796|-5.3214381046831|-5.3421686003574|-5.3421686003574|-5.3421686003574|-5.3421686003574|-5.3421686003574|-5.3421686003574|-5.3421686003574|-5.3421686003574|-5.3421686003574|-5.3421686003574|-5.5982430058462|-5.7386031501539|-6.0356703724074|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.4298930338662|5.3640480760779|5.1744976313076|4.5992139479807|-5.0034820067673|-5.0034820067673|-5.0034820067673|-5.0034820067673|-5.0034820067673|-5.0034820067673|-5.0034820067673||-5.0034820067673|-5.0034820067673|-5.0272025253805|-5.1146695245673|-5.137410467352|-5.2918447846456|-5.3071652006803|-5.3071652006803|-5.3071652006803|-5.3071652006803|-5.3071652006803|-5.3071652006803|-5.3071652006803|-5.3071652006803|-5.3071652006803|-5.3071652006803|-5.3071652006803|-5.3071652006803|-5.3071652006803|-5.3071652006803|4.5737340995413|4.5737340995413|4.5737340995413|4.5737340995413|4.5737340995413|4.5737340995413|4.4835937363949|4.4198261215782|4.2709178079605|4.2008732263862|4.2008732263862|4.2008732263862|4.2008732263862|4.1004148528111|3.9135164204717|-4.6380891133107|-4.6380891133107|-4.6380891133107|-4.6380891133107|-4.6380891133107|-4.6380891133107||-4.6380891133107|-4.6380891133107|-4.8478766866036|-5.0901408932284|-5.1918232729783|-5.2386925276508|-5.3532692388682|-5.4520498933327|-5.4520498933327|4.809455585517||4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517||4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.809455585517|4.3166174094297|4.2585299752863|4.2585299752863|4.2585299752863|4.2585299752863|4.2585299752863|4.2585299752863|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|4.0890089122782|3.8845636629168|3.8845636629168|3.8845636629168|3.8845636629168|3.8845636629168|3.8845636629168|3.8845636629168|3.8845636629168|3.8845636629168|3.8845636629168||3.8845636629168|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.8523881487448|3.6552717145522|3.6552717145522|3.6552717145522|3.5498296614311|3.429477492507|3.3280304311997|3.1932894211381|3.1932894211381|3.1932894211381|3.1932894211381|3.1932894211381||3.1932894211381|3.1932894211381|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8498390235363|-3.8836564732776|-3.8836564732776|-3.8836564732776|-3.8836564732776|-3.8836564732776|-3.8836564732776|-3.8836564732776|-3.9801738740322|-4.0618597932786|-4.2676220545206||-4.525691179107|-4.6073780765564|-4.6073780765564|-4.6073780765564|-4.6351422723169|-4.8640470036792|4.5279217702293|4.5279217702293|4.5279217702293||4.5279217702293|4.5279217702293|4.5279217702293|4.5279217702293||4.5279217702293|4.5279217702293|4.5279217702293|4.5279217702293|4.5279217702293|4.5279217702293
00823|24321|/equities/targa-resources-inc|R1000VALUE||194.50191083304||194.50191083304|194.50191083304|194.50191083304|194.50191083304|191.39518277239|189.30053877379|186.28384330036|184.37927508091|181.41793583703|181.41793583703|181.41793583703|181.41793583703|180.80541895575|176.64491164625|171.84656998781|171.8164572944|159.89217283877|157.11442379477|157.11442379477|157.11442379477|157.11442379477|157.11442379477|157.11442379477|157.11442379477|157.11442379477|155.70537907777|155.70537907777|155.70537907777|155.70537907777|155.70537907777|155.70537907777|155.70537907777|155.70537907777|153.10264796347|151.01794072357|149.4710492157|148.59932645444|148.59932645444|146.73702169662|-156.78397382307|-156.78397382307|-156.78397382307|-156.78397382307|-156.78397382307|-161.40637051847|147.52240803474|147.52240803474|144.69711952998|144.2289023791|144.2289023791|143.8624936645|141.98554966899|140.08699007004|139.48626593843|139.48626593843|139.48626593843|139.48626593843|139.48626593843|139.48626593843|139.48626593843|139.48626593843|138.38230800942||138.38230800942|137.95557037699|137.95557037699|137.95557037699|136.90563897411|135.35543494004|134.64024742184|134.64024742184|134.64024742184|134.64024742184|132.92916454803|132.19074635518|128.44360441645|127.18579975715|127.18579975715|125.41006169441|124.04062234167|-136.02763372385|-136.02763372385|-136.02763372385|130.45843718708|130.45843718708|130.45843718708|130.45843718708|130.45843718708|130.45843718708|130.45843718708|130.45843718708|130.45843718708|130.45843718708|129.53272059957|128.8106968724|128.8106968724|128.8106968724|128.8106968724|127.90966678585|126.39962891434|126.07459226024|125.66233026067|125.5075315003|125.33728170444||124.99420240244|123.87533567041|122.19115652383|122.19115652383|120.76073470978|120.63359086677|120.61566307991|119.67556354108|119.67556354108|118.19229519701||116.17088458644|114.75916494785|114.75916494785|114.75916494785|114.75916494785|113.64796208737|112.86623212296|112.86623212296|112.86623212296|112.86623212296|112.86623212296|112.86623212296|112.86623212296|112.86623212296|112.86623212296|112.86623212296||112.86623212296|112.86623212296|112.86623212296|112.86623212296|111.77415277117|111.31711029072|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.70673436477|110.18662629995|110.18662629995|110.18662629995|107.92152983251|107.08947676093||106.85532865983|106.85532865983|106.85532865983|106.85532865983|106.15008534835|105.06870300953|104.09760022367|103.10892915952|101.61214796954|101.55666936514|101.55666936514|101.55666936514|99.762411049969|99.137946309549|99.137946309549|99.137946309549|98.652165295793|96.335183967168|95.004089210889|94.160097597331|92.694556870163|91.988791197107|91.988791197107|91.988791197107|91.988791197107|91.988791197107|91.442825230808|89.990084234047||88.993425756878|85.225473622687|84.012747265903|83.492777164345|83.21808360193|82.97619971273|82.393556796153|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.37558475993|-87.44064963153|-88.233499980536||-88.78771591133|-88.78771591133|-88.78771591133|-88.933349797094|-88.933349797094|-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455||-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455||-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455
00824|20844|/equities/atmos-energy-corp|R1000VALUE||145.83267484207||145.83267484207|144.02130429501|144.0153621773|144.0153621773|141.91679341043|140.26496304285|140.26496304285|140.26496304285|140.26496304285|140.26496304285|140.26496304285|140.15273230618|138.5983143178|136.46201455233|-142.45201027741|-142.45201027741|-142.45201027741|-143.31607471958|138.19606774205|138.19606774205|138.19606774205|138.19606774205|138.19606774205|138.19606774205|138.19606774205|138.19606774205|138.19606774205|138.19606774205|138.19606774205|138.19606774205|138.16035199556|136.74817959902|134.8021451857|134.03543153365|133.7242627526|133.7242627526|133.7242627526|133.7242627526|133.7242627526|133.41085194489|133.27090318582|133.27090318582|132.647941779|132.47255016114|132.47255016114|132.47255016114|132.47255016114|132.47255016114|132.47255016114|132.47255016114|132.47255016114|132.47255016114|131.66172955594|129.57338067079|129.57338067079|129.57338067079|129.57338067079|127.13819206483|127.13819206483|127.13819206483|127.13819206483|126.86687817316||125.52825783003|125.52825783003|125.52825783003|125.52825783003|125.52825783003|125.24807663216|124.74840800248|124.32545669302|124.10579223351|123.79726833454|123.56316148837|123.56316148837|123.56316148837|123.56316148837|123.56316148837|123.56316148837|123.56316148837|123.56316148837|123.56316148837|123.56316148837|123.56316148837|123.15920344547|122.41911285404|121.4645759583|120.88841629033|120.43928019212|120.43928019212|119.91336766002|118.5277974546|118.5277974546|118.5277974546|118.5277974546|118.37893734376|116.37882127144|115.60477340784|115.60477340784|113.61947386095|112.81703767858|112.81703767858|112.81703767858|112.81703767858||112.81703767858|112.81703767858|112.81703767858|112.81703767858|112.81703767858|112.81703767858|112.81703767858|112.81703767858|112.81703767858|112.81703767858||111.94226847845|-116.61256321371|-116.61256321371|-116.61256321371|-116.61256321371|-116.61256321371|-116.61256321371|-116.61256321371|-116.61256321371|-116.61256321371|-116.61256321371|-116.61256321371|-116.61256321371|-116.61256321371|-116.61256321371|-118.11229566403||-118.49144081349|-120.44660000531|115.40017845962|115.40017845962|115.40017845962|115.40017845962|115.40017845962|115.40017845962|115.40017845962|115.40017845962|115.40017845962|115.40017845962|115.40017845962|114.92908512589|114.23120961186|113.83550818758|113.6802883501|113.28310059123|112.71437284318|112.71437284318|112.71437284318|112.71437284318|112.71437284318|112.71437284318|111.72763932378|-117.61353096358|-117.61353096358|-117.61353096358|-117.61353096358|-119.53864610849|113.58387975741|113.58387975741|113.58387975741|113.58387975741|113.58387975741|113.58387975741|113.58387975741|113.58387975741|113.58387975741|113.58387975741||113.58387975741|112.32269161539|112.32269161539|112.32269161539|112.32269161539|111.8296596562|111.76454260384|111.76454260384|111.76454260384|111.76454260384|111.76454260384|111.76454260384|111.65727342538|111.4325259943|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902||-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-118.30887715774|113.79039603096||113.79039603096|113.79039603096|113.79039603096|113.71654755122|113.47282808629|113.38942141994|113.38942141994|113.02650489259|111.67491530763||111.236255026|111.236255026|110.6166213447|110.6166213447||110.6166213447|110.6166213447|110.6166213447|110.6166213447|110.6166213447|110.6166213447
00825|13569|/equities/first-solar-inc|R1000VALUE||-215.66290421922||-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-215.66290421922|-218.67376412692|-218.67376412692|-218.67376412692|-218.67376412692|-218.67376412692|-218.67376412692|-218.67376412692|-218.67376412692|-218.67376412692|-218.67376412692|-218.6871474134|-218.6871474134|-218.6871474134|-218.6871474134|-221.09293353415|-223.319526806|-223.319526806|-229.36558547564|-232.69315185091|-233.08299933033|-235.0508065815|-241.66950751623|-242.24334029445|-244.94037457847|-255.44713657591|-257.85734884709|228.1108286993|228.1108286993|228.1108286993|228.1108286993|228.1108286993|228.1108286993|228.1108286993|221.92992434417|213.86182228031|213.86182228031|211.43261400518|211.43261400518|211.43261400518|210.49784751796|203.68518549495|201.82700969758|201.82700969758|201.82700969758|195.80556331279|-232.08103354107|-234.87705763325|-241.16268410666|-241.32310836142|-241.32310836142|-241.32310836142||-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-241.32310836142|-249.90071106233|-249.90071106233|-249.90071106233|-249.90071106233|-249.90071106233|-249.90071106233|-249.90071106233|-249.90071106233|-249.90071106233|-249.90071106233|-249.90071106233|-250.28656552502|-250.28656552502|-252.6547125969|-252.6547125969|-261.2548658598|-261.2548658598|-261.2548658598|-261.2548658598|-261.2548658598|-261.2548658598||-261.2548658598|-261.2548658598|-262.10762937737|-278.82681357279|-285.82585066573|-289.66931659663|-297.79402385248|258.33045902906|258.33045902906|258.33045902906||258.33045902906|258.33045902906|258.33045902906|258.33045902906|258.33045902906|240.43291445459|240.43291445459|240.43291445459|240.43291445459|240.43291445459|240.43291445459|240.43291445459|240.43291445459|240.43291445459|240.43291445459|239.13289865614||226.23990624879|211.08250928956|200.9634565362|182.35077646139|176.56808787323|175.3923196896|175.04051124261|175.04051124261|175.04051124261|175.04051124261|175.04051124261|174.15276554925|174.15276554925|174.15276554925|174.15276554925|167.96484363193|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|164.84422599728|159.80454669457|154.32413750496|154.32413750496|152.19557390932|152.19557390932|152.19557390932||152.13730929432|145.44415911857|145.44415911857|145.44415911857|145.44415911857|145.44415911857|145.44415911857|145.44415911857|145.44415911857|145.44415911857|145.44415911857|145.44415911857|145.44415911857|145.44415911857|143.25684461797|141.15962815917|141.15962815917|141.15962815917|141.15962815917|141.15962815917|141.15962815917|141.15962815917|141.15962815917|141.15962815917|141.15962815917|141.15962815917|141.15962815917|141.15962815917||141.15962815917|141.15962815917|136.44902955863|-158.08003863789|-158.08003863789|-158.08003863789|-158.08003863789|-158.08003863789|-158.08003863789|-158.08003863789|-161.39698981684|-162.72955753626|-162.72955753626|-162.72955753626|-162.72955753626|-162.72955753626|-162.72955753626|-162.72955753626|-162.72955753626|-162.72955753626|-162.72955753626|-164.90364936916|-164.90364936916|-173.88802871801||154.24139781128|154.24139781128|154.24139781128|154.24139781128|154.24139781128|154.24139781128|154.24139781128|154.24139781128|154.24139781128||153.83882455633|153.83882455633|152.51205030863|150.79965174402||148.15972028832|148.15972028832|148.15972028832|148.15972028832|142.88580032036|140.93705511805
00826|23064|/equities/qiagen?cid=23064|R1000VALUE||41.728732224922||41.728732224922|41.175814651362|41.073683658034|-42.919606629884|-42.919606629884|-42.919606629884|-42.919606629884|-43.236739520537|-43.814155768804|-44.676282882086|42.362414788753|42.362414788753|42.362414788753|42.362414788753|42.362414788753|42.022857324026|42.022857324026|-43.679024567554|-43.679024567554|-43.679024567554|-43.679024567554|-43.679024567554|-43.753672334821|-43.753672334821|-43.99241545164|-44.144348594474|-44.262056638716|-44.464506045446|-44.779760609273|-44.779760609273|-45.399096156264|-45.399096156264|-45.399096156264|-45.399096156264|-45.399096156264|-45.399096156264|-45.399096156264|-45.399096156264|-45.496774091881|-46.022526624645|-46.473920268974|-46.688277796707|-46.688277796707|-46.688277796707|-46.688277796707|-46.688277796707|-46.695244140458|-46.695244140458|-46.695244140458|-46.695244140458|-46.695244140458|-46.695244140458|-46.695244140458|-46.695244140458|-46.695244140458|-46.695244140458|-46.695244140458|-46.695244140458|-46.695244140458|-46.695244140458|-46.695244140458|-47.039717483334||45.013171566871|45.013171566871|45.013171566871|45.013171566871|45.013171566871|45.013171566871|45.013171566871|44.947412902942|44.816570951796|44.545077750259|44.188973582645|43.783862393056|43.466929427954|43.370307309625|43.370307309625|43.370307309625|43.370307309625|43.370307309625|43.370307309625|43.370307309625|43.370307309625|42.43811963134|42.244576910392|41.800641884689|41.675157615746|40.890729132852|40.141355615587|40.141355615587|40.141355615587|40.141355615587|40.141355615587|40.141355615587|40.141355615587|39.700396756034|-42.506154501428|-42.506154501428|-42.506154501428|-42.506154501428|-42.506154501428|-43.068506095133|-43.094578268746||-43.094578268746|-43.10258600736|-43.412929177708|-43.412929177708|-43.412929177708|-43.412929177708|-44.190196594073|-44.410553972017|-44.410553972017|-44.613282565818||-45.019765555267|-45.019765555267|-45.019765555267|42.667635145727|42.667635145727|42.667635145727|42.667635145727|42.667635145727|42.667635145727|42.159318490098|-44.522613587206|-44.522613587206|-44.522613587206|-44.522613587206|-44.539846912827|-45.18510788437||-45.271984836155|-45.271984836155|-45.763316866087|44.033415983833|44.033415983833|44.033415983833|43.926573857905|43.777858850295|43.092622038319|42.311801535768|41.993391044584|41.541546724072|41.238381595336|41.147198725089|41.147198725089|41.147198725089|40.494011926484|40.494011926484|40.141558293737|40.141558293737|39.622338553299|39.622338553299|39.622338553299|39.622338553299|-41.280816646121|-41.280816646121|-41.280816646121|-41.41979471368|-41.440327603755|-42.193699473736|-42.643554919955|-42.986938688502|-42.986938688502|-42.986938688502|-42.986938688502|-42.986938688502|-43.474930045058|-43.647143943497|-44.254049521231|-44.301211065061||-44.301211065061|-44.301211065061|-44.301211065061|-45.041899462549|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577||-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|-45.087635184577|43.074589240362|43.074589240362|43.074589240362|43.074589240362|43.074589240362|43.074589240362|43.074589240362|43.074589240362|43.074589240362|43.074589240362|43.074589240362|43.074589240362|43.074589240362|43.074589240362||43.074589240362|43.074589240362|43.074589240362|43.074589240362|42.789687567077|41.819271021851|41.819271021851|41.819271021851|41.819271021851||41.819271021851|41.819271021851|41.641472213543|41.538564695651||41.538564695651|41.538564695651|41.538564695651|41.538564695651|41.538564695651|41.538564695651
00827|20301|/equities/annaly-capital-management-inc|R1000VALUE||-20.000632712705||-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.000632712705|-20.295568834259|-20.422968647747|-20.422968647747|-20.453803351487|-20.4683603638|-20.4683603638|-20.4683603638|-20.4683603638|-20.4683603638|-20.4683603638|-20.4683603638|-20.4683603638|-20.4683603638|-20.4683603638|-20.4683603638|-20.4683603638|-20.523903289644|-20.523903289644|-20.62655916833|-20.870064212472|-20.993405820695|20.146946625035|20.146946625035|20.146946625035|20.146946625035|20.146946625035|20.146946625035|20.146946625035|20.073576331778|20.073576331778|19.924251318688|19.77277888271|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995||-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.406515820995|-20.718960797538|-20.822669228953|-20.822669228953|-20.822669228953|-20.822669228953|-20.822669228953|-20.843521128145|19.648802707172|19.648802707172|19.648802707172|19.648802707172|19.648802707172|19.648802707172|19.64422538278|19.500805722314|19.315339047201|18.904821773908|-19.760328052842|-19.760328052842|-19.760328052842|-19.760328052842||-19.760328052842|-19.760328052842|-19.760328052842|-19.969809477421|19.379855911301|19.379855911301|19.379855911301|19.352894880558|19.261832906501|19.261832906501||19.261832906501|19.261832906501|19.261832906501|19.17441055666|19.17441055666|19.17441055666|19.17441055666|19.17441055666|19.17441055666|19.066011242189|-19.969926895351|-19.969926895351|-19.969926895351|-19.969926895351|-19.969926895351|-20.228231046488||-20.228231046488|-20.453589543027|19.583614510945|19.583614510945|19.583614510945|19.583614510945|19.583614510945|19.583614510945|19.27568252291|19.133534619165|19.035039474515|18.821710429752|18.700765286654|18.700765286654|18.536427668697|18.303531094797|18.003343701865|18.003343701865|18.003343701865|18.003343701865|-19.03867697491|-19.03867697491|-19.03867697491|-19.03867697491|-19.03867697491|-19.03867697491|-19.03867697491|-19.03867697491|-19.03867697491|-19.435418709271|-19.612131869521|-19.691534240738|-19.863371963518|19.203474472061|19.203474472061|19.203474472061|19.203474472061|19.203474472061|19.203474472061|19.203474472061||19.203474472061|19.203474472061|19.203474472061|19.203474472061|19.130526593543|19.049473501154|18.969759430241|18.969759430241|18.969759430241|18.969759430241|18.969759430241|18.969759430241|18.851121652735|18.797927147828|-19.791439449854|-19.791439449854|-19.791439449854|-19.791439449854|-19.791439449854|-19.791439449854|-19.791439449854|-19.791439449854|-19.813016972319|-19.813016972319|-19.813016972319|-19.813016972319|-19.813016972319|-19.813016972319||-19.813016972319|-19.813016972319|-19.813016972319|-19.828630961064|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805||-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.140737305754|-20.470263439939||-20.851682617185|19.4040344827|19.4040344827|19.289788311568||19.133487774097|18.970541399014|18.896529746599|18.846210135958|18.607843758818|18.592646713312
00828|940831|/equities/liberty-media-co|R1000VALUE||82.205264668741||81.129182609229|80.391312263971|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|78.657677303355|76.749003371147|76.749003371147|76.749003371147|76.749003371147|76.749003371147|76.262508136859|75.927421006857|75.927421006857|75.927421006857|75.927421006857|75.927421006857|75.927421006857|75.927421006857|75.30897466599|75.30897466599|75.132471105115|-79.619330736005|-79.619330736005|-79.619330736005|-79.619330736005|-79.619330736005|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.742862966834|-79.858736545044|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254||-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-80.363213592254|-81.102144831927|-81.102144831927|-81.102144831927|-81.102144831927|76.421410840586|76.421410840586|76.421410840586|76.421410840586|76.277124292139|75.459302564996|75.086861841641|75.086861841641|74.892620555518|74.491699071236|74.491699071236|74.491699071236|74.491699071236|74.491699071236|73.36823044387|71.691943704723|-75.751693547299|-75.751693547299|-75.751693547299|-75.751693547299|-75.751693547299||-75.751693547299|-75.751693547299|-75.751693547299|70.614189895875|70.614189895875|70.614189895875|70.614189895875|70.614189895875|70.614189895875|70.614189895875||70.614189895875|70.614189895875|70.614189895875|70.614189895875|70.614189895875|70.614189895875|70.614189895875|70.614189895875|70.614189895875|70.614189895875|70.614189895875|70.614189895875|69.672987179499|69.381603034052|68.936648608837|68.936648608837||68.936648608837|68.936648608837|68.936648608837|68.936648608837|68.936648608837|68.936648608837|68.936648608837|68.936648608837|68.936648608837|68.936648608837|68.936648608837|68.936648608837|68.936648608837|67.303144075134|67.303144075134|67.303144075134|66.632936267565|66.244654104124|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205|-70.175151030205||-71.125164420496|-71.918926516041|-71.918926516041|-71.918926516041|-71.918926516041|-73.063910180137|-73.063910180137|-73.063910180137|-73.757402505925|67.98622072527|67.98622072527|67.98622072527|67.98622072527|67.98622072527|67.98622072527|67.98622072527|67.98622072527|67.98622072527|67.98622072527|67.629966082277|66.595573513231|66.595573513231|64.617835494865|64.617835494865|64.380863296393|64.380863296393|64.380863296393|64.380863296393||64.380863296393|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.379130679382|64.297370202026|64.166798546006|62.761395933551|-65.390852594743|-65.390852594743|-65.390852594743|-65.390852594743|-65.390852594743||-65.390852594743|-65.390852594743|-65.691814899853|-66.245939361178|-66.329614794209|-66.329614794209|-66.532549236972|-66.532549236972|-67.135891330197||-67.379429276199|-67.379429276199|-67.379429276199|-67.395642966696||-67.395642966696|-67.395642966696|-67.395642966696|-67.395642966696|-67.395642966696|-67.395642966696
00829|958243|/equities/sunrun-inc|R1000VALUE||-13.191746686488||-13.191746686488|-13.191746686488|-13.191746686488|-13.191746686488|-13.191746686488|-13.191746686488|-13.341941222647|-13.533545874996|-13.702170075805|-13.702170075805|-13.702170075805|-13.702170075805|-14.377411619194|-14.966184686034|-15.931627404258|-17.200697143393|13.264225315698|-16.227199446037|-16.227199446037|-16.227199446037|-16.227199446037|-16.227199446037|-16.227199446037|-16.227199446037|-16.227199446037|-16.227199446037|-16.227199446037|-16.511666389389|-17.046295744493|-17.436995248347|-17.713328074912|-17.84758710806|-18.303735520491|-18.564417390966|-18.765731207688|-19.04651989976|-19.04651989976|-19.33209392803|-19.76101676377|-19.869195847074|-20.040962859833|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-20.489779763152|-21.247533803439|17.668203161389|17.668203161389|17.668203161389|17.668203161389||17.668203161389|17.668203161389|17.668203161389|17.668203161389|17.668203161389|16.863558661309|16.006176404784|15.938867757118|15.938867757118|15.938867757118|15.268740863046|14.952490615007|14.674433389368|14.425535861633|14.425535861633|14.425535861633|14.425535861633|14.238373959486|14.129021369497|14.129021369497|14.129021369497|14.129021369497|14.043219797811|14.043219797811|14.043219797811|14.043219797811|13.95595121114|13.95595121114|13.688314584198|13.688314584198|13.688314584198|13.688314584198|13.649372417035|13.649372417035|13.649372417035|13.649372417035|12.24374721481|-14.139032570466|-14.139032570466|-14.139032570466|-14.139032570466||-14.139032570466|-14.139032570466|-14.731147200912|-15.395239525669|12.071047540457|12.071047540457|12.071047540457|12.071047540457|12.071047540457|12.071047540457||12.071047540457|12.071047540457|12.071047540457|12.071047540457|12.071047540457|11.644566745453|11.644566745453|11.644566745453|11.644566745453|11.502744290963|11.502744290963|11.502744290963|11.20249387703|10.971937465245|10.642824260755|10.642824260755||10.023161004685|10.023161004685|10.023161004685|10.023161004685|10.023161004685|10.023161004685|10.023161004685|10.023161004685|10.023161004685|9.7863030408456|9.7863030408456|9.7863030408456|-12.142515953176|-12.142515953176|-12.142515953176|-12.142515953176|-12.142515953176|-12.142515953176|-12.142515953176|-12.142515953176|-12.142515953176|-12.142515953176|-12.556112776885|-12.556112776885|-12.556112776885|-12.730491544019|-13.210546759777|-13.214841547341|-13.214841547341|10.384233596855|10.384233596855|10.384233596855|10.384233596855|10.384233596855|10.384233596855|10.384233596855|10.384233596855|10.384233596855|10.384233596855|10.384233596855||10.384233596855|9.6162815921098|-12.296150588678|-12.296150588678|-12.296150588678|-12.296150588678|-12.296150588678|-12.296150588678|-12.296150588678|-12.296150588678|-12.444334294715|-13.148426349868|-14.237140293375|-15.01535844148|-15.01535844148|-15.01535844148|-15.01535844148|-15.01535844148|-15.08039871124|-15.274842231507|-15.274842231507|-15.274842231507|-15.274842231507|-15.529268866375|-16.116132609927|-17.820036112029|13.424121581668|13.424121581668||13.424121581668|13.424121581668|12.986541385832|12.986541385832|12.986541385832|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-15.953358022683|-16.716531109272|-17.113090117175|-18.064266716329||-19.066911816704|-19.066911816704|-19.411847088191|-19.673440321125|-20.021600414026|-20.425945256273|16.998144589961|16.998144589961|16.998144589961||16.998144589961|16.998144589961|16.792448744841|16.072720882702||15.799135072814|15.555010834985|15.555010834985|15.555010834985|14.632985587538|14.632985587538
00830|20476|/equities/buckeye-technologies-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-27.427925758305||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00831|16037|/equities/east-west-bancorp|R1000VALUE||104.32865333455||104.32865333455|104.32865333455|104.32865333455|100.2829471153|99.27095026903|97.63148756236|97.63148756236|97.63148756236|97.63148756236|97.63148756236|97.63148756236|97.63148756236|97.63148756236|97.63148756236|97.63148756236|97.63148756236|91.96830582384|91.96830582384|91.96830582384|91.96830582384|91.96830582384|91.288727068942|89.677383290442|89.633265550452|89.633265550452|89.633265550452|86.274694050069|86.274694050069|86.274694050069|85.879664090734|85.374626852253|84.510697180672|82.70688163643|81.292092555153|79.366212678604|78.601349963803|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-84.645983852475|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256||-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.076164176256|-85.379512816822|-85.379512816822|-85.379512816822|-85.379512816822|-85.379512816822|-85.379512816822|-88.118628641142|81.771877116905|81.771877116905|80.940972455063|80.757008038085|80.757008038085|79.138347367349|79.138347367349|76.099833307336|76.098026593196|76.098026593196|76.098026593196|76.098026593196|74.481415571623|73.486020421378|71.636131444896|70.249593698675|69.711041300302|69.711041300302|69.711041300302|69.711041300302||69.711041300302|69.711041300302|-73.630934103206|-73.630934103206|-73.630934103206|-73.630934103206|-73.630934103206|-73.630934103206|-73.630934103206|-73.630934103206||-73.630934103206|-73.630934103206|-73.630934103206|-74.133962490206|-74.133962490206|-74.133962490206|-74.798291791418|-75.841633117056|-75.841633117056|-75.841633117056|-76.001002254598|-76.001002254598|-76.001002254598|-76.001002254598|-76.001002254598|-77.456666882957||-77.82185271948|-78.061228685571|74.418601999548|74.418601999548|74.418601999548|74.418601999548|74.418601999548|74.418601999548|74.110667345554|73.761856844723|73.311899101765|73.311899101765|73.311899101765|73.311899101765|72.748224801522|72.367326505227|72.367326505227|72.367326505227|72.367326505227|72.367326505227|72.367326505227|72.367326505227|72.367326505227|-76.498620972193|-76.498620972193|-76.498620972193|-76.498620972193|-76.574936742592|-76.574936742592|-77.91982790841|-77.91982790841|-78.51258624277|-79.072873043589|74.170419997395|74.170419997395|74.170419997395|74.170419997395|74.170419997395|74.170419997395|74.170419997395||74.170419997395|72.702414532967|71.714626546776|71.606554758613|71.606554758613|71.606554758613|71.297536103672|71.297536103672|71.297536103672|71.297536103672|71.297536103672|71.297536103672|71.297536103672|71.297536103672|71.297536103672|71.150419465641|70.437642247522|68.727375409167|-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515||-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515|-75.186700751515|-75.550125318951|-75.550125318951|-76.42430475706|-76.559784131515|-76.575593954179|-77.526214182215|69.392847929672|69.392847929672|68.777500989353|68.777500989353|68.749719913707|68.458232159362|68.458232159362|68.068926797158|68.068926797158|68.068926797158|68.068926797158|68.068926797158||68.068926797158|68.068926797158|68.068926797158|68.068926797158|68.068926797158|68.068926797158|68.068926797158|68.068926797158|68.068926797158||68.068926797158|68.054911491878|67.849873503576|67.849873503576||67.849873503576|67.849873503576|67.849873503576|67.849873503576|67.849873503576|67.849873503576
00832|942360|/equities/amern-hms-4|R1000VALUE||37.001554886887||37.001554886887|36.498948645139|36.234942727116|35.877159441872|35.689623873944|35.590038169582|35.590038169582|35.590038169582|35.590038169582|35.590038169582|35.590038169582|-37.55492457742|-37.55492457742|-37.55492457742|-37.55492457742|-37.55492457742|-37.55492457742|-37.56047417714|-37.677193292797|-38.366323931151|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.227453716694|-39.661369014778|-39.923789015544|-39.923789015544|-39.923789015544|-39.923789015544|-40.256949166619|-40.256949166619|-40.732167486972|-41.051850906816|38.940937747161|38.940937747161|38.940937747161|38.940937747161|38.940937747161|38.940937747161|38.940937747161|38.940937747161|38.793821482306|38.229801977614|38.132052834876|38.132052834876|38.132052834876|38.132052834876|38.132052834876|37.839881371137|37.839881371137||37.678478504415|37.304697329463|37.18605285956|36.800689065328|36.800689065328|36.664309269267|36.664309269267|36.664309269267|36.44272796764|36.44272796764|36.175609770981|36.175609770981|36.175609770981|36.159289244775|35.790572530403|35.790572530403|35.553136806107|35.476817427318|35.177036398778|35.177036398778|35.177036398778|-37.160146225537|-37.160146225537|-37.160146225537|-37.160146225537|-37.160146225537|-37.160146225537|-38.047531406852|35.8392330142|35.8392330142|35.8392330142|35.8392330142|35.8392330142|35.8392330142|35.8392330142|35.8392330142|35.8392330142|35.8392330142|35.8392330142|35.8392330142|35.751926207116||35.722695641574|35.700218312008|35.351353239199|35.162979297529|35.162979297529|35.162979297529|35.162979297529|35.162979297529|35.162979297529|35.162979297529||35.162979297529|35.162979297529|35.162979297529|35.162979297529|35.162979297529|35.162979297529|35.162979297529|35.162979297529|35.162979297529|35.162979297529|35.162979297529|35.162979297529|35.162979297529|35.162979297529|35.162979297529|35.162979297529||35.162979297529|35.162979297529|35.162979297529|35.162979297529|35.130197291783|34.864110051715|34.855676504334|34.775752646349|-36.601158048053|-36.601158048053|-36.601158048053|-36.601158048053|-36.601158048053|-36.601158048053|-36.601158048053|-36.601158048053|-36.601158048053|-36.601158048053|-36.601158048053|-36.601158048053|-36.601158048053|-36.601158048053|-36.601158048053|-36.601158048053|-36.601158048053|-36.601158048053|-36.601158048053|-36.601158048053|-36.725176388841|-37.293528829263|35.148204168521|35.148204168521|35.148204168521|35.148204168521|35.148204168521|35.148204168521|35.148204168521|35.148204168521|35.148204168521|35.148204168521||35.148204168521|35.148204168521|35.148204168521|35.148204168521|35.148204168521|35.148204168521|35.148204168521|35.148204168521|35.148204168521|35.148204168521|35.148204168521|35.148204168521|34.901340202979|34.897416012459|34.897416012459|34.897416012459|34.897416012459|34.897416012459|34.897416012459|34.613733037663|34.613733037663|34.613733037663|34.613733037663|-36.082486355027|-36.082486355027|-36.082486355027|-36.082486355027|-36.082486355027||-36.082486355027|-36.082486355027|-36.082486355027|-36.082486355027|-36.785679553102|-36.785679553102|-36.785679553102|-36.785679553102|-36.813809631214|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428||-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428||-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428||-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428|-36.869309746428
00833|21027|/equities/hubbell-inc-b|R1000VALUE||434.45685004347||434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|434.45685004347|429.3495521452|-454.85233533176|-454.85233533176|-454.85233533176|-458.337042038|431.06701064161|431.06701064161|431.06701064161|431.06701064161|431.06701064161|431.06701064161|431.06701064161|431.06701064161|430.83002742189|429.38880735334|429.38880735334|429.38880735334|429.38880735334|420.15643443991|419.31573274314|419.31573274314|413.1308095475|405.04146380115|404.3494054442|401.78083562968|401.78083562968|401.78083562968|401.78083562968|401.78083562968|399.1640191621|396.73582271806|396.73582271806|396.73582271806|391.48424237825|385.98919353063|382.79013887572|377.12711828205|373.65284938782|373.13842328356|-401.15538462594|-401.15538462594|-401.15538462594|-401.15538462594|-401.15538462594|-401.15538462594|-404.92139118221|-404.92139118221||-404.92139118221|-404.92139118221|-404.92139118221|-404.92139118221|-404.92139118221|-404.92139118221|-404.92139118221|-404.92139118221|-405.04415981053|-405.04415981053|-405.04415981053|-405.04415981053|-405.04415981053|-405.04415981053|-405.04415981053|-405.04415981053|-405.04415981053|-405.04415981053|360.37934186136|360.37934186136|360.37934186136|360.37934186136|360.37934186136|-392.66989975717|-392.66989975717|-392.66989975717|-392.66989975717|-396.33497525248|-396.33497525248|-396.33497525248|-396.33497525248|-396.33497525248|-396.33497525248|-396.33497525248|-396.33497525248|-396.33497525248|-396.33497525248|-396.33497525248|-396.33497525248|-396.33497525248|-396.33497525248||-396.33497525248|-396.33497525248|-399.01662933598|-399.43800980834|-399.43800980834|-399.43800980834|-399.43800980834|-399.43800980834|-399.43800980834|-399.43800980834||-399.43800980834|-399.43800980834|-399.43800980834|-399.43800980834|-399.43800980834|-399.43800980834|-403.15444455973|-405.18328312626|-411.01697528352|-414.42886508824|-414.89763052068|378.55332155385|378.55332155385|378.55332155385|378.55332155385|378.55332155385||378.55332155385|-410.62659287103|-410.62659287103|-410.62659287103|-410.62659287103|-410.62659287103|-410.62659287103|-410.62659287103|-410.62659287103|-410.62659287103|-410.62659287103|-410.62659287103|-410.62659287103|-410.62659287103|-410.62659287103|-410.62659287103|-410.62659287103|-414.9436762559|-418.76556595989|-418.76556595989|-418.76556595989|-418.76556595989|-418.76556595989|-418.76556595989|-418.76556595989|-420.33314057664|-422.93374409298|-422.93374409298|396.01984801496|396.01984801496|396.01984801496|396.01984801496|396.01984801496|396.01984801496|396.01984801496|396.01984801496|396.01984801496|396.01984801496|395.80107793942|395.80107793942||393.752871091|393.32788594186|393.32788594186|393.32788594186|393.09625469777|387.62638427519|379.59792954947|378.62343456021|378.62343456021|378.62343456021|378.62343456021|373.40160467085|372.03928534757|372.03928534757|372.03928534757|371.17197849763|369.67508744229|369.67508744229|369.67508744229|362.05482704363|357.71841507181|348.62088486044|348.62088486044|348.62088486044|344.26528947981|340.62143133119|338.74614520488|338.74614520488||338.74614520488|338.74614520488|338.74614520488|338.74614520488|338.74614520488|336.31682285134|332.15592791046|327.66184305046|327.35438398489|327.35438398489|324.09819554365|315.87953259605|315.87953259605|315.87953259605|315.21721971808|315.21721971808|315.21721971808|315.21721971808|315.21721971808|315.21721971808|313.48146991413|313.48146991413|313.48146991413|313.48146991413||313.48146991413|313.48146991413|313.48146991413|313.48146991413|313.48146991413|313.48146991413|313.48146991413|313.48146991413|313.48146991413||313.48146991413|313.48146991413|313.48146991413|312.08052761997||310.73612735498|307.62337107992|307.62337107992|307.62337107992|307.62337107992|307.62337107992
00834|39220|/equities/wr-berkley-corp|R1000VALUE||61.875006785627||61.788894987366|60.628770139771|60.141462408787|59.3098685866|58.426521050201|57.828791385143|57.828791385143|57.828791385143|57.611871284276|57.611871284276|57.611871284276|57.611871284276|57.611871284276|57.202614405886|57.202614405886|57.202614405886|-60.631034800133|-60.631034800133|-60.717817249917|-60.875908894697|-61.4462863553|-61.751986992407|-62.237764265856|-62.342103752526|58.272091471815|58.272091471815|58.272091471815|58.272091471815|57.89787905709|57.433755058889|55.901238293859|55.901238293859|55.552010570677|-59.006913432175|-59.006913432175|-59.006913432175|-59.006913432175|-59.006913432175|-59.006913432175|-59.006913432175|-59.006913432175|-59.006913432175|-59.006913432175|-59.179338501184|-59.179338501184|-59.381488639214|-59.716097758984|-60.047687322975|-60.047687322975|-60.350271418228|-60.499592114485|-60.499592114485|-60.499592114485|-60.499592114485|-60.499592114485|-60.748951489172|57.662501566098|57.662501566098|57.662501566098|57.662501566098|57.662501566098|57.009470454505||56.69610329872|56.061114642417|56.042434848454|55.778852000398|55.743468936464|55.184483934531|54.74979509368|54.262815802709|54.262815802709|54.262815802709|54.175907374184|54.175907374184|53.484537622784|53.484537622784|53.484537622784|52.822247952725|52.212206384104|51.549595431665|-55.60266049259|-55.60266049259|-55.60266049259|-55.60266049259|-55.60266049259|-55.60266049259|-55.60266049259|-55.60266049259|-55.60266049259|-55.60266049259|-55.60266049259|-55.60266049259|-56.79534099906|53.409386118337|52.479873719133|51.740250126429|51.149100109281|-53.769264044681|-53.769264044681|-53.769264044681|-53.769264044681|-53.769264044681|-53.769264044681||-53.769264044681|-53.769264044681|-53.769264044681|-53.769264044681|-53.769264044681|-53.769264044681|-53.769264044681|-53.769264044681|-53.769264044681|-53.769264044681||-53.769264044681|-53.769264044681|-53.769264044681|-53.769264044681|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412||-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-53.988324869412|-54.099352241377|-54.179408153803|-54.944558631381|-54.944558631381|-56.254901606409|-56.254901606409|-56.254901606409|-56.254901606409|-56.299678491849|-56.910491386275|-56.912251432271|-56.912251432271|-57.600538421043|-58.132516834877|-59.005232464099|56.371973687658|56.371973687658|56.371973687658|56.371973687658|56.371973687658|56.371973687658||56.371973687658|55.515052457926|55.0547199738|54.917401262121|54.878766320366|54.68060019357|54.68060019357|54.329841008264|54.124164414259|54.124164414259|54.124164414259|54.124164414259|53.967187483942|53.966008318868|53.966008318868|53.966008318868|53.966008318868|53.966008318868|53.966008318868|53.966008318868|53.966008318868|53.966008318868|53.966008318868|53.966008318868|53.966008318868|53.293614852657|52.232445068083|52.195261260269||52.195261260269|52.013261294421|52.013261294421|52.013261294421|52.013261294421|52.013261294421|52.013261294421|52.013261294421|52.013261294421|52.013261294421|52.013261294421|52.013261294421|52.013261294421|52.013261294421|52.013261294421|52.013261294421|52.013261294421|49.15119814879|48.562974029186|47.955932676133|47.415751204818|46.787691675089|46.787691675089|46.787691675089||46.787691675089|46.787691675089|46.787691675089|46.787691675089|46.787691675089|46.787691675089|46.531449408953|-47.983544188216|-47.983544188216||-47.983544188216|-47.983544188216|-47.983544188216|-47.983544188216||-47.983544188216|-47.983544188216|-48.362783888396|46.041414272877|46.041414272877|46.041414272877
00835|21198|/equities/cubesmart|R1000VALUE||-50.141723186587||-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.141723186587|-50.93858181858|-51.046731266554|-51.046731266554|-51.046731266554|-51.046731266554|-51.736091279516|-52.178990734428|-52.480431932653|-52.480431932653|-52.480431932653|-52.480431932653|-52.602704571845|-52.795227208802|-53.168029748807|-53.484609135151|-53.484609135151|-54.125632295079|51.592800123873|51.592800123873|51.592800123873|51.592800123873|51.592800123873|51.592800123873|51.592800123873|51.592800123873|51.592800123873|51.592800123873|51.592800123873|51.592800123873|51.404778992007|51.304753765872|50.905005015058|50.503892833571|49.892892616007|49.892892616007|49.060990617246|48.899427243181|48.899427243181|48.899427243181|48.789221679842||48.756059001595|48.756059001595|48.671888971075|48.671888971075|48.671888971075|48.061942683044|47.092004151679|46.432535954877|46.432535954877|45.881153765171|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.811747819746|45.626939860278|45.01882202459|44.435157058776|43.932486267157|42.679630974433|42.679630974433|42.679630974433|42.679630974433|42.679630974433||42.679630974433|42.679630974433|42.679630974433|42.679630974433|42.679630974433|42.679630974433|42.679630974433|42.679630974433|42.380146162931|41.982939553728||41.507712073316|41.471555515559|41.471555515559|41.23678006806|41.23678006806|40.180414678114|40.180414678114|40.180414678114|40.180414678114|40.121014384712|39.929044065967|-42.91485419109|-42.91485419109|-42.91485419109|-42.91485419109|-44.398171687949||41.799422137048|41.799422137048|41.799422137048|41.799422137048|41.799422137048|41.799422137048|41.040192145006|-43.605803113036|-43.605803113036|-43.605803113036|-43.605803113036|-43.605803113036|-43.605803113036|-43.605803113036|-43.605803113036|-43.605803113036|-43.605803113036|-43.605803113036|-43.605803113036|-44.124781296047|-44.291699803971|-44.415778492449|-44.528921920457|-44.864197944906|-44.864197944906|-44.961330015689|-45.119812205135|-45.432237911003|-45.432237911003|-46.568876160269|43.583199503464|43.583199503464|43.583199503464|43.583199503464|42.886891473711|-45.497150271644|-45.497150271644|-45.497150271644|-45.497150271644|-45.497150271644||-45.497150271644|-45.497150271644|-45.497150271644|-45.497150271644|-45.497150271644|-45.497150271644|-45.497150271644|-45.497150271644|-45.628498970921|-46.166664480562|43.031798163203|43.031798163203|43.031798163203|43.031798163203|42.442832301223|-45.40001203406|-45.40001203406|-45.40001203406|-45.40001203406|-45.40001203406|-45.40001203406|-45.40001203406|-45.536679393584|-45.608803069404|-45.608803069404|-45.608803069404|-45.608803069404|-45.608803069404||-45.608803069404|-45.608803069404|-45.608803069404|-45.608803069404|-46.121942187622|-46.121942187622|-46.121942187622|-46.121942187622|-46.121942187622|-46.121942187622|-46.398824958089|-46.551749207447|-46.769722384291|-47.124691453331|-47.241538115497|-47.241538115497|-47.241538115497|-47.241538115497|-47.241538115497|-47.241538115497|-47.241538115497|-47.241538115497|-47.443754271396|-47.62048052418||-47.62048052418|-47.62048052418|44.892791973365|44.892791973365|44.892791973365|44.892791973365|44.892791973365|44.892791973365|44.892791973365||44.892791973365|44.892791973365|44.528101217761|44.07678017353||43.758642882494|43.166269640556|42.866411161016|42.716791202108|42.716791202108|42.716791202108
00836|39258|/equities/service-corporation-international|R1000VALUE||84.740420861179||84.441579124591|83.602940679652|83.602940679652|82.511598720664|82.377866169291|82.377866169291|82.377866169291|82.377866169291|82.377866169291|82.377866169291|82.377866169291|82.377866169291|82.377866169291|81.320680190543|81.067979125424|81.059419080332|78.230190935748|77.854774252153|77.854774252153|76.121418175406|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.303784805019|-77.914204762467|-79.054393315854|-79.793215354882|-80.172461386745|-80.843289768502|77.545478368015|77.545478368015|77.545478368015|77.545478368015|77.545478368015|77.545478368015|77.545478368015|77.545478368015|77.545478368015|77.545478368015|77.545478368015|76.748034080103|76.396144213759|75.567387596858|75.378253909408|75.378253909408|74.952500630815|74.792500069487|74.792500069487|74.792500069487|74.792500069487||74.792500069487|74.792500069487|74.332221722986|73.710211395219|-77.983343148031|-77.983343148031|-77.983343148031|-77.983343148031|-77.983343148031|-77.983343148031|-77.983343148031|-77.983343148031|-77.983343148031|-77.983343148031|-77.983343148031|-77.983343148031|-77.983343148031|-77.983343148031|-77.983343148031|-77.983343148031|-79.55871415116|-80.571905188843|75.226221237929|75.036911604968|73.490455863838|72.37328746359|71.357538727041|71.098731421552|71.098731421552|71.098731421552|71.098731421552|71.098731421552|70.711364957052|69.908738688581|69.509785381777|69.509785381777|69.509785381777|69.509785381777|69.509785381777|69.509785381777|69.509785381777||69.509785381777|69.509785381777|69.509785381777|69.509785381777|69.509785381777|69.509785381777|69.509785381777|69.509785381777|68.836035047876|68.836035047876||68.836035047876|68.836035047876|68.452110486397|68.452110486397|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176||-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-72.678762579176|-73.937238640491|68.762889086604|68.762889086604|68.762889086604|68.762889086604|-71.936775251773|-71.936775251773|-71.936775251773|-71.936775251773|-71.936775251773|-71.936775251773|-72.016915688412|-72.657073322818|-73.153976140073|-73.597469419959|-73.773023069703|-73.996136388076|-74.261822074533|-75.613290099251|-75.613290099251|-75.613290099251|-75.613290099251|71.843775635301|71.843775635301|71.843775635301||71.843775635301|71.843775635301|71.843775635301|71.843775635301|71.843775635301|71.843775635301|71.843775635301|71.843775635301|71.843775635301|71.843775635301|71.843775635301|71.843775635301|71.670858256617|71.51494660566|71.51494660566|71.51494660566|71.111051190669|70.282831418045|69.367871429664|68.996800689942|68.981442006701|68.103267811265|67.682956352311|67.682956352311|67.667730585819|67.072483769264|67.060163517339|67.060163517339||67.060163517339|66.294346301139|65.283718604049|64.037767479695|-69.416840702694|-69.416840702694|-69.416840702694|-69.416840702694|-69.897599068396|66.438290155876|66.438290155876|66.438290155876|66.438290155876|66.438290155876|66.438290155876|66.438290155876|66.438290155876|65.86163843165|65.86163843165|65.86163843165|65.86163843165|65.86163843165|65.86163843165|65.86163843165||65.86163843165|65.86163843165|65.86163843165|65.86163843165|65.86163843165|65.86163843165|65.86163843165|65.86163843165|65.86163843165||65.86163843165|65.689067508455|65.689067508455|65.689067508455||65.689067508455|65.689067508455|65.689067508455|65.689067508455|64.892486932995|64.892486932995
00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE||305.86984620402||305.81939766484|303.65224589337|303.65224589337|300.35694523906|300.2555159068|300.2555159068|300.2555159068|300.2555159068|300.2555159068|300.2555159068|300.2555159068|300.2555159068|300.2555159068|299.65218681823|299.65218681823|299.65218681823|281.05974318246|281.05974318246|281.05974318246|281.05974318246|281.05974318246|281.05974318246|281.05974318246|281.05974318246|281.05974318246|281.05974318246|281.05974318246|281.05974318246|280.36527725568|279.12113122267|276.21830854645|276.21830854645|275.58196225712|275.58196225712|275.58196225712|275.58196225712|275.58196225712|275.58196225712|275.58196225712|275.58196225712|275.58196225712|275.58196225712|275.58196225712|275.58196225712|275.58196225712|271.80732987925|271.80732987925|-286.75247531333|-286.75247531333|-286.75247531333|-286.75247531333|-286.75247531333|-286.75247531333|-286.75247531333|-286.75247531333|-286.75247531333|-287.88996246565|-289.95198810821|-289.95198810821|-289.95198810821|-292.74246881544|-295.67640573679||-295.67640573679|-295.67640573679|-295.67640573679|-297.69320912608|-297.69320912608|-297.69320912608|-297.69320912608|-297.69320912608|-297.69320912608|-300.83744563272|-301.67807998941|-301.67807998941|-301.67807998941|-303.08118608578|-303.60188990814|-307.50265599602|-307.95841527532|-307.95841527532|-307.95841527532|-307.95841527532|-311.04798047355|293.02204622761|293.02204622761|293.02204622761|293.02204622761|293.02204622761|293.02204622761|293.02204622761|293.02204622761|293.02204622761|293.02204622761|293.02204622761|292.63339439516|287.93654776816|286.34227319564|280.93364658185|-292.86123703484|-292.86123703484|-292.86123703484|-292.86123703484|-292.86123703484||-292.86123703484|-292.86123703484|-292.86123703484|-292.86123703484|-292.86123703484|-292.86123703484|-292.86123703484|-292.86123703484|-292.86123703484|-292.86123703484||-292.86123703484|-292.86123703484|-292.86123703484|-295.85358565123|-298.7422146124|-298.7422146124|-301.46135418088|-306.47262077497|-307.64255278992|-307.64255278992|-311.54696702441|-311.54696702441|-311.54696702441|-311.54696702441|-311.54696702441|-311.54696702441||-311.54696702441|-311.54696702441|-311.54696702441|-311.54696702441|-311.54696702441|-311.54696702441|-311.54696702441|-311.54696702441|-311.54696702441|-312.49115988008|-312.49115988008|-312.49115988008|-312.49115988008|-312.49115988008|-312.49115988008|-312.49115988008|-312.49115988008|-312.49115988008|-314.33739817133|-315.3649163173|-315.3649163173|-315.3649163173|-333.1044857029|-333.1044857029|-336.53055106312|-336.85114702814|-338.36410813456|-339.13958458995|322.33309766695|322.33309766695|322.33309766695|322.33309766695|322.33309766695|322.33309766695|322.33309766695|322.33309766695|322.33309766695|319.91472352263|319.72890711611|319.72890711611||319.72890711611|319.37102011382|317.53746944813|317.53746944813|314.16612748468|312.52063040561|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158|310.49370078158||310.49370078158|306.18635176631|286.66459516271|286.66459516271|286.66459516271|284.90649089531|283.12192937749|279.61936380485|274.47706139992|273.99002613784|273.99002613784|272.90002022585|272.42534789137|272.42534789137|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446||269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446|269.87234456446||269.87234456446|269.87234456446|269.87234456446|268.67873252659||266.75247726208|-279.42511774517|-279.42511774517|-279.42511774517|-279.42511774517|-279.42511774517
00838|39140|/equities/lear|R1000VALUE||93.134537216304||93.134537216304|93.134537216304|93.134537216304|-100.13699862512|-100.13699862512|-100.13699862512|-101.00944039063|-102.51771224026|-103.5641253048|-103.63757693429|-103.63757693429|-103.63757693429|-103.63757693429|-103.63757693429|-103.63757693429|-103.63757693429|-103.63757693429|-105.32933314373|-105.32933314373|-105.32933314373|-106.66037329623|-107.9499369197|-107.9499369197|-107.9499369197|-111.89263784158|-111.89263784158|-111.89263784158|-111.89263784158|-111.89263784158|-111.89263784158|-112.65681480553|-112.69760518934|-112.69760518934|-112.69760518934|-112.69760518934|-112.77344688736|-113.03022113732|105.28265193981|105.28265193981|105.28265193981|105.28265193981|105.28265193981|105.28265193981|105.28265193981|-112.23440554271|-112.23440554271|-112.23440554271|-112.23440554271|-112.23440554271|-112.23440554271|-112.23440554271|-112.23440554271|-112.23440554271|-112.23440554271|-112.23440554271|-112.45155845891|-115.31423246872|-118.14692584687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687||-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-118.20204479687|-119.48004672255|-120.76006248084|-120.76006248084|-120.76006248084|-120.91006986397|-125.88841101083|116.19502771768|116.19502771768|116.19502771768|116.19502771768|116.19502771768|116.19502771768|116.19502771768|116.19502771768|116.19502771768|116.19502771768|116.19502771768|113.83503361182|113.45897696235|-121.49027262366|-121.49027262366|-121.49027262366|-121.49027262366|-121.49027262366|-122.41030301691|-122.45278884486||-122.45278884486|-122.45278884486|-122.45278884486|-122.45278884486|-122.45278884486|-122.66698997899|-123.60261492998|-123.60261492998|-123.60261492998|-123.60261492998||-125.1201285816|-125.36570056023|-126.73688891797|-128.79848610989|-129.34628057028|-129.34628057028|-130.57198322642|-130.8117060292|-130.8117060292|-130.94486370118|-130.94486370118|-130.94486370118|-130.94486370118|-130.94486370118|-130.94486370118|-132.68616127712||-132.68616127712|-133.3362916812|-134.49782200486|-135.39452807804|-135.78300095524|-135.78300095524|-135.78300095524|-135.78300095524|-135.78300095524|-135.78300095524|-135.78300095524|-135.78300095524|-135.78300095524|-135.78300095524|-135.78300095524|-135.78300095524|-135.78300095524|-135.78300095524|-139.68579144437|-139.68579144437|-139.68579144437|-139.68579144437|-139.68579144437|-139.68579144437|-139.68579144437|-139.68579144437|-139.68579144437|-140.41920773142|-141.03078626652|-142.6689318977|-143.91158669108|-145.87342911422|-148.27492354379|137.97595334494|137.97595334494|137.97595334494|137.97595334494|137.97595334494|137.97595334494|137.97595334494||137.97595334494|137.97595334494|137.97595334494|137.97595334494|137.97595334494|137.63634284827|134.9492681699|134.27474329984|134.27474329984|134.27474329984|134.27474329984|134.27474329984|133.76796410326|133.76796410326|133.76796410326|133.14440232122|131.72600725849|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537||-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-139.68396853537|-140.76427491617|-140.76427491617|-141.4019694164||-142.45941955012|-142.94525421407|-142.94525421407|-142.94525421407|-142.94525421407|-142.94525421407|-142.94525421407|-146.03138868838|134.12179160086||133.8882087598|133.76370407583|133.21356557742|133.08340341664||132.22933411175|130.04989779642|130.04989779642|130.04989779642|128.99413142739|128.99413142739
00839|42582|/equities/gaming---leisure-properties|R1000VALUE||49.684080734512||49.412313715905|-51.414595391116|-51.414595391116|-51.414595391116|-51.414595391116|-51.414595391116|-51.414595391116|-51.414595391116|-51.414595391116|-51.414595391116|-51.765707483215|-51.765707483215|-52.221343877495|-52.278914868541|-52.278914868541|-52.278914868541|-52.278914868541|-52.278914868541|-52.278914868541|-52.278914868541|-52.278914868541|-52.278914868541|-52.278914868541|-52.400459117036|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.952024778206|49.615714664876|49.615714664876|49.615714664876|49.615714664876|49.615714664876||49.5760725026|48.958969328654|48.861357395132|48.750626754711|48.750626754711|47.922919803141|47.724172739272|47.724172739272|47.724172739272|47.724172739272|47.724172739272|47.724172739272|47.724172739272|47.724172739272|47.724172739272|47.724172739272|47.724172739272|47.724172739272|47.724172739272|47.724172739272|47.724172739272|47.724172739272|47.724172739272|47.558643928374|46.881247431266|46.697935386086|46.697935386086|46.697935386086|46.697935386086|46.697935386086|46.697935386086|46.697935386086|46.697935386086|46.514284023073|46.045871611466|45.162078720585|43.99814039497|-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416||-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416||-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416|-45.463915403416|-45.494351024683|-45.80966484097|-45.80966484097|-45.80966484097|-45.80966484097|-45.80966484097|-45.80966484097|-45.80966484097|-45.80966484097|-46.639030292046||44.450963835968|44.450963835968|44.450963835968|44.450963835968|44.2710720224|44.005700447253|43.804823506862|43.71258164886|42.81731246846|42.276456874135|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.372986144245|-44.397759457894|-44.645289549637|-45.124765538958|-45.192517121398|-45.768906946274|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411||-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-46.643104347411|-47.037880986734|-47.103316602178|-47.103316602178|-47.103316602178|-47.103316602178||-47.103316602178|-47.103316602178|-47.103316602178|-47.103316602178|-47.404356445565|-47.404356445565|-47.404356445565|-47.404356445565|-47.404356445565|-47.404356445565|-47.776951928765|-47.776951928765|-47.776951928765|-47.776951928765|-47.964996916089|-48.398307595025|-48.409581074904|-48.409581074904|-48.409581074904|-48.409581074904|-48.409581074904|-48.727309847089|-48.884235435296|-48.910815827901||-48.954062871058|-48.954062871058|-49.642848151612|47.487693543668|47.487693543668|47.487693543668|47.487693543668|47.487693543668|47.487693543668||47.445769993724|47.318633309406|46.952925407668|46.634637951608||46.424875815439|46.189104955049|46.189104955049|45.956783842877|45.477431319145|45.477431319145
00840|6447|/equities/iac-interactivecorp|R1000VALUE||-51.669456189943||-51.913840287342|-51.986410714681|-51.986410714681|-51.986410714681|-51.986410714681|-51.986410714681|-51.986410714681|-51.986410714681|-51.986410714681|-53.143235950001|-54.153040122465|-57.295600890535|50.477387746818|50.146591226563|50.146591226563|48.861211397367|-52.18847215623|-52.18847215623|-52.18847215623|-53.154970147547|-54.343945959391|-54.343945959391|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-54.691998995735|-55.610554524477|-56.10228413588|51.677180054672|51.677180054672|51.171949283259|51.171949283259|51.171949283259|51.124964493267|51.094834985252|51.094834985252|50.560371493759|50.081246375444|48.933606888853|48.818501619231|48.818501619231|48.818501619231|48.818501619231|48.818501619231|48.818501619231|48.818501619231|48.818501619231|48.818501619231||48.818501619231|48.579443776753|48.398648061415|48.398648061415|48.398648061415|47.724609575957|47.176788765291|46.94041819202|46.94041819202|46.7933821637|46.076647223583|46.076647223583|45.025162632323|44.692958548176|-50.452206245544|-50.452206245544|-50.452206245544|-50.452206245544|-50.452206245544|-50.452206245544|-53.032450375162|49.227352729173|49.227352729173|49.227352729173|49.227352729173|49.227352729173|49.227352729173|49.227352729173|49.227352729173|48.225948773856|47.454437744877|47.448173854375|46.997416546636|46.580464101161|-49.384941076839|-49.384941076839|-49.384941076839|-49.384941076839|-49.384941076839|-49.384941076839|-49.384941076839||-49.384941076839|-49.384941076839|-49.978268914315|-50.044618165833|-50.044618165833|-50.044618165833|-50.150129464315|-50.295960523364|-50.295960523364|-50.295960523364||-50.676899911824|-51.324334252613|-52.26542633191|-52.865735537054|-52.865735537054|-52.865735537054|-52.865735537054|-52.865735537054|-52.865735537054|-52.865735537054|-52.865735537054|-52.865735537054|-52.865735537054|-52.865735537054|-53.102486617303|-54.309128828667||-54.309128828667|-54.82427880038|-55.577686911039|-57.333541266579|53.348023128198|53.348023128198|53.348023128198|53.348023128198|53.266889889689|52.007275980312|52.007275980312|52.007275980312|52.007275980312|52.007275980312|51.123361395022|50.142067801313|48.308408193407|-51.202057136254|-51.202057136254|-51.202057136254|-51.202057136254|-51.202057136254|-51.202057136254|-51.202057136254|-51.202057136254|-51.202057136254|-51.202057136254|-51.202057136254|-51.643117760239|-52.777629691824|-52.840701242801|-54.144111152618|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668||-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-54.831291888668|-55.227546610781|-56.137320214922|-56.137320214922|-56.137320214922|-56.318175261805|-56.318175261805|-56.318175261805|-56.96241499935|-59.379627514265|53.199848495478|53.199848495478|53.199848495478|53.199848495478|53.199848495478|53.199848495478|53.199848495478|52.70628412976|52.70628412976||51.32467141432|50.234079205134|49.365174329627|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|49.557892131946||49.557892131946|49.557892131946|49.557892131946|49.557892131946|49.557892131946|49.557892131946|49.557892131946|49.557892131946|49.557892131946||49.557892131946|49.557892131946|49.557892131946|49.557892131946||49.557892131946|48.853344493599|48.276493661371|48.223327655227|47.987923609659|47.987923609659
00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00842|29655|/equities/guidewire-software-inc|R1000VALUE||194.31145573426||194.31145573426|194.31145573426|194.28939417522|191.50655342385|190.0853370698|189.51741965027|189.51741965027|189.51741965027|189.51741965027|189.51741965027|189.51741965027|187.57945692651|187.57945692651|187.07551217204|185.5233496044|182.72033673899|181.08954934669|181.08954934669|181.08954934669|181.08954934669|181.08954934669|180.64643700467|179.81536317637|179.81536317637|179.81536317637|179.81536317637|179.81536317637|179.81536317637|179.81536317637|179.81536317637|179.37123347179|177.84970443398|177.81578707861|177.07503801107|174.62440500337|174.62440500337|174.62440500337|174.38659745771|174.38659745771|172.11616856874|170.87813183798|170.26230533403|170.10255588737|167.50061378707|167.49401728566|166.92391487686|164.97045704091|164.37439681385|163.95489026544|162.43765408726|161.22072344059|161.15858512713|160.86453645311|158.25004002874|157.12782750996|155.46925190722|154.87305862413|152.95780888293|152.95780888293|-150.29154414758|-150.29154414758|-150.29154414758||-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|-150.29154414758|141.04035590202|141.04035590202|141.04035590202|140.46789744729|140.29524615997|138.1109110911|136.77105101212|136.77105101212|136.77105101212|135.42089164107|134.00546366256|134.00546366256|134.00546366256|134.00546366256|131.65607650061|131.18019064882|131.18019064882|131.18019064882|131.18019064882|131.18019064882|131.18019064882||130.9393789395|130.03486443717|129.09252026884|129.09252026884|127.27502201231|126.00416579256|126.00416579256|125.76684331905|125.44260819765|123.88337123052||123.88337123052|123.88337123052|123.88337123052|123.88337123052|123.88337123052|122.54208318012|119.64619892192|118.61467306429|116.7937993188|111.42422031245|-118.82531395133|-121.29534446063|-121.53316064745|-124.41351176268|117.26664401659|117.26664401659||117.26664401659|117.26664401659|117.26664401659|117.26664401659|116.68311322143|115.54008809934|115.54008809934|114.8528821933|111.10208786723|110.63603512737|110.63603512737|109.99503747063|109.4433797315|108.85986513067|108.02373964443|-113.88622244326|-113.88622244326|-113.88622244326|-113.88622244326|-113.88622244326|-113.88622244326|-113.88622244326|-113.88622244326|-113.88622244326|-113.88622244326|-113.88622244326|-114.95242562259|-115.58719118098|-115.58719118098|-117.03131673579|-118.17965483935|-118.83285996595|-118.83285996595|-118.83285996595|-118.83285996595|-118.83285996595|-118.83285996595|-118.83285996595|-118.83285996595|-118.83285996595||-118.83285996595|-118.83285996595|-118.83285996595|-118.83285996595|-118.83285996595|-118.83285996595|-118.83285996595|-118.83285996595|-120.33039619833|-120.46377258731|-121.49280506188|-122.05226387914|-122.05226387914|-122.05226387914|-122.05226387914|-122.05226387914|-122.05226387914|-122.05226387914|114.72220377247|114.72220377247|114.72220377247|114.72220377247|114.72220377247|114.5382829697|113.08920563935|113.03146542934|113.03146542934|113.03146542934||113.03146542934|113.03146542934|111.64137987521|111.64137987521|111.64137987521|111.64137987521|109.67580323116|109.3037098822|109.3037098822|109.3037098822|109.3037098822|109.3037098822|109.3037098822|109.3037098822|109.3037098822|109.3037098822|109.3037098822|109.3037098822|109.3037098822|109.3037098822|106.58468129204|104.95692966731|104.95692966731|104.95692966731||104.95692966731|103.496330057|103.496330057|103.496330057|103.496330057|103.496330057|103.496330057|103.496330057|103.496330057||103.496330057|103.496330057|102.39008774848|101.706114717||99.814307049114|97.963119113002|96.598462832806|95.541627845099|94.797410565936|94.797410565936
00843|13961|/equities/aqua-america-inc.|R1000VALUE||-40.584505246238||-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.584505246238|-40.788850204875|-40.788850204875|-40.788850204875|38.717429295837|38.717429295837|38.717429295837|38.717429295837|38.717429295837|38.717429295837|38.717429295837|38.717429295837|38.717429295837|38.527422524889|37.829635197807|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.75277097737|-39.973992056469|-39.973992056469|-39.973992056469|-40.327213175672|-40.432510549045|-40.432510549045|-40.432510549045|-40.432510549045|-40.432510549045|-40.432510549045|-40.432510549045|-40.432510549045|-40.432510549045|-40.432510549045|-40.432510549045|-40.432510549045||-40.432510549045|-40.432510549045|-40.799979553076|-40.799979553076|-40.965302031517|-40.965302031517|-40.965302031517|-41.464224860933|-41.472653370913|-41.472653370913|-41.472653370913|-41.472653370913|-41.472653370913|-41.472653370913|-41.472653370913|39.29820650254|39.29820650254|39.29820650254|39.29820650254|39.29820650254|39.29820650254|38.861810228956|38.861810228956|38.861810228956|38.861810228956|38.861810228956|38.861810228956|38.861810228956|38.717894125832|38.717894125832|38.717894125832|38.717894125832|38.608495236384|38.195116481319|38.195116481319|38.195116481319|36.917907565981|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946||-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946||-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-38.189070501946|-39.123411804463||-39.207959340706|-39.968010344654|37.544272111649|37.544272111649|37.544272111649|37.544272111649|37.38774555553|37.38774555553|37.30597995668|37.30597995668|36.814701121708|36.327223134212|36.327223134212|36.159694168493|35.697461295919|35.697461295919|35.107179192257|34.757975184864|34.320218530636|34.320218530636|34.081909461531|34.054343642695|34.016291111466|-36.321449190155|-36.321449190155|-36.321449190155|-36.321449190155|-36.321449190155|-36.321449190155|-36.647164775018|-36.880461641024|34.888864895694|34.888864895694|34.888864895694|34.888864895694|34.888864895694|34.888864895694|34.888864895694|34.888864895694|34.888864895694||34.888864895694|34.888864895694|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.748808898982|-36.85342107396|-36.85342107396|-36.85342107396|-36.85491101588|-37.465446245109|-37.465446245109|-37.465446245109|-37.465446245109||-37.465446245109|-37.465446245109|-37.465446245109|-37.465446245109|-37.489439507369|-37.489439507369|-37.503768201276|-37.793323994178|-37.793323994178|-38.128138330798|-38.541543089925|-38.573380244638|-38.576532960893|-38.635460510687|-38.635460510687|-38.635460510687|-38.635460510687|-38.768532961072|36.446332175032|36.446332175032|36.446332175032|36.446332175032|36.446332175032|36.446332175032||36.446332175032|36.446332175032|36.446332175032|36.030925757902|35.730784106274|35.722073570717|35.722073570717|35.722073570717|35.531696409636||35.531696409636|35.435459648451|35.435459648451|35.28912408902||35.28912408902|35.28912408902|35.28912408902|35.28912408902|35.28912408902|35.28912408902
00844|39165|/equities/lennox-international|R1000VALUE||626.52233838763||626.52233838763|626.52233838763|626.52233838763|608.66984335279|597.37287485705|590.95754552027|590.95754552027|590.95754552027|590.95754552027|590.95754552027|590.95754552027|590.95754552027|590.95754552027|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|581.26045983637|580.23192165521|576.4010182291|574.73308869531|571.98155119598|571.98155119598|565.17781472405|563.81452883836|551.98224829696|540.13137519649|539.41547004839|539.41547004839|539.41547004839|539.41547004839|539.41547004839|539.41547004839|539.41547004839|539.41547004839||539.41547004839|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|-587.72671319132|536.4633748099|536.4633748099|536.4633748099|531.9296182955|531.9296182955|531.9296182955|531.9296182955|531.9296182955|531.9296182955|531.9296182955|531.9296182955|531.9296182955|531.9296182955|531.9296182955|524.3529301048|521.40659293871|514.64012781493|506.31371803398|506.31371803398|506.31371803398|504.04244063474||504.04244063474|504.04244063474|504.04244063474|504.04244063474|504.04244063474|504.04244063474|504.04244063474|504.04244063474|504.04244063474|504.04244063474||501.37050356442|492.89172230357|489.98742850761|489.98742850761|483.84964522764|469.72263860022|469.72263860022|469.72263860022|469.72263860022|469.72263860022|469.72263860022|469.72263860022|469.72263860022|469.72263860022|469.72263860022|469.72263860022||466.88559328004|466.88559328004|466.88559328004|466.88559328004|466.88559328004|466.88559328004|466.88559328004|466.88559328004|454.3795342543|454.04097054356|454.04097054356|-493.96195404889|-493.96195404889|-493.96195404889|-493.96195404889|-493.96195404889|-493.96195404889|-493.96195404889|-493.96195404889|-493.96195404889|-493.96195404889|-493.96195404889|-493.96195404889|-493.96195404889|-493.96195404889|-493.96195404889|-494.89317209782|-494.89317209782|-495.64962813657|-501.72134651757|463.78045541133|463.78045541133|463.78045541133|463.78045541133|463.78045541133|463.78045541133|463.78045541133|463.78045541133|463.78045541133|463.78045541133||463.78045541133|463.78045541133|463.78045541133|463.78045541133|463.78045541133|463.78045541133|453.61801021723|452.34103028062|452.34103028062|452.34103028062|452.34103028062|452.34103028062|452.34103028062|452.34103028062|452.34103028062|452.34103028062|449.07206130522|449.07206130522|449.07206130522|442.97673051112|440.19249658842|438.73609680885|434.76704644886|428.71006530884|425.90840047337|-457.62559774767|-457.62559774767|-457.62559774767||-457.62559774767|-457.62559774767|-457.62559774767|-457.62559774767|-457.62559774767|-457.62559774767|-457.62559774767|-457.62559774767|-457.62559774767|-457.62559774767|-457.62559774767|-457.62559774767|424.81689567023|424.81689567023|424.81689567023|424.81689567023|424.81689567023|424.81689567023|424.81689567023|424.81689567023|423.43608974181|423.43608974181|423.43608974181|423.43608974181||423.43608974181|423.43608974181|423.43608974181|423.43608974181|423.43608974181|423.43608974181|423.43608974181|423.43608974181|423.43608974181||423.43608974181|421.15343691202|421.0632653379|414.60056317113||414.24562933999|409.47002812121|409.47002812121|409.47002812121|409.47002812121|409.47002812121
00845|20553|/equities/sovran-self-storage-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00846|40058|/equities/cyrusone-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00847|7972|/equities/cleveland-cliffs|R1000VALUE||-12.947514511618||-12.947514511618|-12.947514511618|-12.947514511618|-12.947514511618|-12.947514511618|-12.947514511618|-12.947514511618|-12.947514511618|-13.1083496163|-13.583165759257|11.783558201973|11.783558201973|11.783558201973|11.783558201973|11.783558201973|11.783558201973|-13.549935208223|12.59775380189|12.59775380189|12.59775380189|12.59775380189|12.59775380189|12.59775380189|12.59775380189|12.59775380189|12.59775380189|12.59775380189|12.59775380189|12.59775380189|12.016670852841|11.796923537984|11.731869149669|11.731869149669|11.731869149669|11.731869149669|11.731869149669|11.731869149669|11.731869149669|11.731869149669|11.731869149669|11.731869149669|11.512454841995|11.512454841995|11.512454841995|11.400783007303|11.124176846805|11.124176846805|-12.424394329202|-12.424394329202|-12.424394329202|-12.424394329202|-12.424394329202|-12.424394329202|-12.424394329202|-12.424394329202|-12.424394329202|-12.557104543196|-12.948987335024|-12.948987335024|-13.411375410091|-13.670972169252|-14.0160801817||12.57038850686|12.57038850686|12.57038850686|12.57038850686|-13.918745764901|-13.918745764901|-13.918745764901|-13.918745764901|-13.918745764901|-14.04914640989|-14.04914640989|-14.36360745525|-14.473372984517|-14.473372984517|-14.595692264359|-14.903268985528|-15.222009952531|-15.222009952531|-15.222009952531|-15.222009952531|-15.886677750466|-16.461769351334|14.896927461559|14.896927461559|14.896927461559|14.896927461559|14.896927461559|14.896927461559|14.896927461559|14.896927461559|14.896927461559|14.896927461559|14.896927461559|14.896927461559|14.896927461559|14.896927461559|14.578058194112|14.578058194112|14.578058194112|14.578058194112|14.578058194112||14.578058194112|-15.905728457688|-15.905728457688|-15.905728457688|-15.905728457688|-15.905728457688|-15.905728457688|-16.100806587418|-16.100806587418|-16.144103372787||-16.144103372787|-16.144103372787|-16.144103372787|-16.231759906582|-16.459332661339|-16.459332661339|-16.98064809873|-17.105719630743|-17.450244498281|-17.710549434057|-18.147555333631|-18.175727193434|-18.175727193434|-18.175727193434|-18.209975049318|-18.464166402597||-18.464166402597|-18.530739836979|-18.669155391375|-18.976839789991|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-18.980553270666|-19.664726179274|-20.135251594287|-20.291945431742|-20.371606056462|-20.81789556319|-21.598773699938|-22.581077306283|-22.581077306283|-22.706910408755|-22.706910408755|-22.706910408755|21.053734748839|21.053734748839|21.053734748839|21.053734748839|21.053734748839|21.053734748839|21.053734748839|21.053734748839|21.053734748839|21.053734748839|21.053734748839||20.736927740308|20.131030021478|19.882998767666|19.882998767666|19.551664475127|19.447733167724|19.38493473397|19.38493473397|19.38493473397|19.38493473397|19.38493473397|19.38493473397|19.38493473397|19.38493473397|19.38493473397|19.362879898286|19.362879898286|19.362879898286|19.362879898286|19.362879898286|19.012790005198|19.012790005198|19.012790005198|18.527267024242|18.434185501958|18.33724513585|18.33724513585|18.33724513585||18.33724513585|18.33724513585|18.33724513585|18.33724513585|18.33724513585|18.33724513585|18.33724513585|18.33724513585|18.33724513585|18.33724513585|18.33724513585|18.33724513585|18.33724513585|17.429977331392|-19.177908490719|-19.177908490719|-19.177908490719|-19.177908490719|-19.177908490719|-19.177908490719|-19.177908490719|-19.489064506493|-19.585350782564|-19.872611026953||-20.030785572615|-20.030785572615|-20.325316866334|-20.656463473038|-20.886070614607|-21.039022531279|-21.095358731755|19.270147267907|19.270147267907||19.270147267907|19.270147267907|19.270147267907|19.142663258015||19.019348428977|18.999275311643|18.983689847714|18.960677428517|18.557697715002|17.282442346367
00848|994014|/equities/athene-holding-ltd|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE||127.28544863566||127.28544863566|126.89003644|126.89003644|126.14789205139|126.04037039448|126.04037039448|123.59482937576|-133.80011078044|-133.80011078044|-133.80011078044|-133.80011078044|-133.80011078044|-133.80011078044|-133.80011078044|-133.80011078044|-133.80011078044|-133.80011078044|-133.80011078044|-134.50965601785|-134.8479519617|127.76804771213|127.76804771213|127.76804771213|127.76804771213|127.76804771213|127.76804771213|127.76804771213|127.76804771213|127.76804771213|127.76804771213|127.76804771213|127.76804771213|127.76804771213|126.42006216876|126.15617360927|126.03520022341|125.30415313452|124.31007774902|120.03953391791|118.62337357999|117.67846867774|116.5871903867|115.28212797027|115.28212797027|115.28212797027|114.982362343|113.81762565631|113.4268093535|112.09834082881|112.09834082881|111.54163133334|111.54163133334|111.54163133334|111.54163133334|111.54163133334|111.54163133334|111.54163133334|111.54163133334|111.54163133334|111.54163133334|111.54163133334|111.54163133334||111.54163133334|111.18236755476|111.08882047052|111.08882047052|110.8570228298|110.38058341427|109.75932961095|109.75932961095|109.75932961095|109.75932961095|109.75932961095|109.75932961095|109.75932961095|107.97494337943|107.57549564471|106.20749295674|105.47202174143|-111.93909575755|-111.93909575755|-111.93909575755|-111.93909575755|-111.93909575755|-111.93909575755|-111.93909575755|-111.93909575755|-111.93909575755|-111.93909575755|105.3963030673|105.3963030673|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257||-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257||-109.88671427257|-109.88671427257|-109.88671427257|-109.88671427257|-111.09495470797|-111.45877459618|-112.55005917839|-112.55005917839|105.49722596516|105.49722596516|105.49722596516|105.49722596516|105.49722596516|105.49722596516|105.49722596516|105.49722596516||105.49722596516|105.30680211573|105.30680211573|105.30680211573|105.30680211573|105.30680211573|105.24631175498|104.90685361417|104.90685361417|104.90685361417|104.90685361417|104.90685361417|102.85594742599|102.68600541025|99.314469241096|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.49825273568|-106.69916816348|-106.83405212492|-106.83405212492|-106.83405212492|-106.83405212492|-106.83405212492|-106.83405212492|-106.83405212492|-106.83405212492|-106.83405212492|100.43850848423|100.43850848423||100.43850848423|100.43850848423|100.43850848423|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|100.05929236559|99.813937877593|99.374369826064|99.374369826064|98.591520960845|97.471738055588|95.748230407902|95.694701775652||95.676663953557|95.676663953557|95.676663953557|94.590359233553|94.590359233553|94.590359233553|93.688327423564|93.688327423564|93.688327423564|93.688327423564|93.688327423564|93.688327423564|93.688327423564|93.688327423564|93.397530891091|92.764643888819|92.764643888819|92.764643888819|92.764643888819|92.764643888819|92.452013683702|90.544180022772|90.087569949143|90.087569949143||90.087569949143|88.220356567163|88.195320280844|88.195320280844|88.195320280844|87.715355935421|86.265732752693|-93.875891460951|-93.875891460951||-93.875891460951|-93.875891460951|-93.875891460951|-93.875891460951||-93.875891460951|-93.875891460951|-93.875891460951|-93.875891460951|-93.875891460951|-93.875891460951
00850|20803|/equities/calgon-carbon-corp|R1000VALUE||4.9909168529948||4.9265744739594|4.860709105723|4.860709105723|-5.3607071083462|-5.3607071083462|-5.3607071083462|-5.3607071083462|-5.3607071083462|-5.3607071083462|-5.5529020282357|-5.5529020282357|-5.5529020282357|-5.5529020282357|-5.6843746473093|-5.8558718948121|-6.132080001804|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.3110469896006|6.2448823221625|6.2448823221625|6.2448823221625|6.2448823221625|6.2448823221625|6.2448823221625|6.0523693305586|6.0091552071259|6.0091552071259|6.0091552071259|6.0091552071259|6.0091552071259|6.0091552071259|6.0091552071259|6.0091552071259|6.0091552071259|6.0091552071259|6.0091552071259||6.0091552071259|5.9241190482785|5.9241190482785|5.9241190482785|5.8931879257283|5.7754863870499|5.6497070405612|5.6157857945374|5.5425398140937|5.4480996694598|5.2670553355784|5.2331172790097|-6.2307676576663|-6.2307676576663|-6.2307676576663|-6.2307676576663|-6.2307676576663|-6.2307676576663|-6.9126762283055|-6.9126762283055|6.2922348818112|6.2922348818112|6.2922348818112|6.2922348818112|6.2922348818112|6.2922348818112|6.2240720414375|6.0475132623485|5.9358480417255|5.9320535089709|5.8780910117805|5.8780910117805|5.7109344914423|5.4771491636685|-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427||-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427|-5.9009597923427||-5.9009597923427|-5.9793999886148|-6.0115555365475|-6.1142286547457|-6.2577513922923|-6.2577513922923|-6.2780570177759|-6.315759696306|-6.315759696306|-6.315759696306|-6.315759696306|-6.315759696306|-6.315759696306|-6.3613998246868|-6.4182220910081|-6.5477468938837||-6.6074964968374|-6.7455514766564|-6.7902523973337|-6.7902523973337|-6.7902523973337|-6.9566692752696|-7.1197937289236|-7.1197937289236|-7.1197937289236|-7.1197937289236|-7.1197937289236|-7.1325485219953|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.4680461843105|-7.7408845644629|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546||-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.8751841767546|-7.983538201994|-8.0400423512925|-8.0997692993471|-8.2097435981243|-8.232041923299|-8.232041923299|-8.232041923299|-8.4397736823296|-8.4397736823296|-8.4486597275704|-8.4486597275704|-8.7381996287207|8.7222742769991|8.7222742769991|8.7222742769991|8.7222742769991|8.7222742769991||8.7222742769991|8.7222742769991|8.7222742769991|8.7222742769991|8.7222742769991|8.5975275275746|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479||8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479||8.5715529368479|8.5425585559297|8.4354045447694|8.393149170278||8.3929432597409|8.1946594678307|8.1207327801811|7.9080365983234|7.8465008207454|7.8465008207454
00851|24357|/equities/watsco-inc|R1000VALUE||525.52716513526||525.52716513526|525.52716513526|525.52716513526|511.76297156956|505.73771087946|505.73771087946|505.73771087946|505.73771087946|505.73771087946|505.73771087946|505.73771087946|501.27273593812|500.36027056275|492.06977151829|485.2342164141|477.38133590553|-499.67361138534|-499.67361138534|-499.67361138534|-499.67361138534|-499.67361138534|-499.67361138534|-499.67361138534|-499.67361138534|-499.67361138534|-499.67361138534|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|473.18739479038|466.30808181733|465.53033532003|463.65202256154|461.94483986547|461.94483986547|458.1679988046|458.1679988046|446.23223655969|-485.11797706993|-485.11797706993|-485.11797706993|-485.11797706993|-485.11797706993|-485.11797706993|-486.49603517753|-489.27180585046|-502.53201215232||-502.53201215232|-502.96946459308|-503.94914468675|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301|-507.31457701301|-511.80674097908|-528.54445248787|475.67029057794|475.67029057794|475.67029057794|475.67029057794|475.67029057794|475.67029057794|475.67029057794|475.67029057794|475.67029057794|475.67029057794|475.67029057794|475.67029057794|466.9742171108|463.07634976829|462.36872793265|458.11740605623|458.11740605623|458.11740605623|458.11740605623||458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623||458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623||458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|458.11740605623|456.58543265959|451.1593681298|446.31987592493|441.2014029047|441.2014029047|441.2014029047|438.21906264856|427.75785132067|418.55064466945|414.63715445544|414.63715445544|410.2068490667|405.38761665234|400.64693771038|400.64693771038|-430.66778830723|-430.66778830723|-430.66778830723|-435.05424795367|-438.57108720384|-441.1950882126|-445.07480626341|-445.07480626341|-445.07480626341|418.21062076449|418.21062076449|418.21062076449|410.74460249874|409.57837009192|409.57837009192|409.57837009192|409.57837009192||409.57837009192|409.57837009192|409.57837009192|409.57837009192|409.57837009192|404.3247046974|392.01519007448|387.46326695287|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.08268892109|-411.82059936645|-411.82059936645|-411.82059936645|-411.82059936645||-415.72790042625|-415.72790042625|-415.72790042625|-415.72790042625|388.26150373103|387.07863037986|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-417.14213762612|-418.00317250417|-418.00317250417|-418.00317250417|-418.00317250417|-418.00317250417|-419.32102480118|-423.94667869348||-424.82118768507|-424.82118768507|-424.82118768507|-424.82118768507|-428.59854729765|-433.72562316383|-435.76903919484|-435.76903919484|409.34948725434||409.34948725434|406.8161434038|405.60071265515|401.76079651842||401.12283936617|400.83384674661|400.83384674661|400.83384674661|398.51761509172|391.90902239738
00852|39217|/equities/american-financial-group|R1000VALUE||140.37132170536||140.37132170536|139.25730623513|138.8720265948|136.34035635913|133.43205760281|131.60856841668|131.60856841668|131.60856841668|131.60856841668|131.60856841668|131.60856841668|130.3309324435|128.69997047623|128.17834413538|127.26261327542|125.34850859948|-133.5823574562|-133.64731645795|-135.98757224848|-136.39046666418|-136.39046666418|-136.48718809855|-137.70464086281|-138.27210733346|130.4872855592|130.4872855592|130.4872855592|130.4872855592|130.4872855592|130.4872855592|130.4872855592|130.4872855592|130.4872855592|130.4872855592|130.4872855592|130.4872855592|130.4872855592|130.4872855592|130.4872855592|130.32249632413|130.32249632413|130.32249632413|130.32249632413|130.32249632413|130.32249632413|130.32249632413|130.32249632413|130.24532062103|130.24532062103|130.12996479966|130.12996479966|130.08663047131|130.05950568501|130.05950568501|130.05950568501|130.05950568501|130.05950568501|130.05950568501|127.83390069874|127.83146595671|127.83146595671|127.83146595671||127.03746122468|126.37120579734|126.3215688621|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.22228140452|-132.66809224661|-134.4110574238|125.71519312967|124.12854761667|122.19894318655|120.4088260341|-126.36800471021|-126.36800471021|-126.36800471021|-126.36800471021|-126.36800471021|-126.36800471021||-128.55389373251|-129.21766373789|-129.43826711234|-129.43826711234|-129.43826711234|-129.43826711234|-129.93272979539|-129.93272979539|-129.93272979539|-129.93272979539||-129.93272979539|-129.93272979539|-129.93272979539|-130.47470270573|-131.35784300727|-131.35784300727|-131.35784300727|-131.35784300727|-131.35784300727|-131.35784300727|-131.35784300727|-131.35784300727|-131.35784300727|-131.35784300727|-131.35784300727|-133.75870936626||128.12982863386|128.12982863386|128.12982863386|128.12982863386|128.12982863386|128.12982863386|127.06745485685|-132.1901363225|-132.1901363225|-132.1901363225|-132.1901363225|-132.1901363225|-132.1901363225|-132.1901363225|-132.1901363225|-132.1901363225|-132.1901363225|-132.1901363225|-132.1901363225|-132.1901363225|-132.1901363225|-132.1901363225|-132.1901363225|-132.1901363225|-132.1901363225|-132.1901363225|-132.1901363225|-132.76876617485|-132.89529732658|-133.75033197351|-133.85063648166|-134.53626823362|-135.94918780786|-138.04586208848|131.42162592608|131.42162592608|131.42162592608|131.42162592608|131.42162592608|131.42162592608||131.42162592608|130.09680899203|128.73700415889|127.32722311329|127.25737986534|127.25737986534|126.63514025972|126.24381539848|126.24381539848|126.24381539848|125.68535759743|125.26733729901|123.94343680874|123.54548602122|123.43108320256|123.31813759296|122.25792508091|121.66416927577|121.66416927577|121.56685549684|121.55955533924|120.54314793417|119.75088489132|119.53026440493|119.42762558054|118.29652565929|116.49197270045|116.00163943645||115.88242411478|114.18037748186|113.83951004144|113.83951004144|113.83951004144|113.83951004144|113.83951004144|113.83951004144|113.83951004144|113.83951004144|113.83951004144|113.83951004144|113.83951004144|113.83951004144|113.73484895472|113.73484895472|113.73484895472|113.73484895472|113.73484895472|113.73484895472|113.73484895472|113.73484895472|113.73484895472|113.73484895472||113.73484895472|113.73484895472|113.73484895472|113.73484895472|113.73484895472|113.73484895472|113.40962348993|113.40962348993|113.40962348993||113.40962348993|113.40962348993|113.40962348993|113.40962348993||113.40962348993|113.40962348993|113.40962348993|113.40962348993|113.40962348993|113.40962348993
00853|254|/equities/alcoa|R1000VALUE||42.937628936128||42.937628936128|42.937628936128|42.250421523338|41.482616564969|41.482616564969|41.032909337392|-45.720876277485|-45.720876277485|-45.720876277485|-45.720876277485|-45.720876277485|-46.549863352818|41.659548874524|41.659548874524|41.659548874524|39.608386485473|38.278071448527|38.278071448527|38.278071448527|38.278071448527|38.278071448527|38.278071448527|38.278071448527|38.278071448527|38.278071448527|38.278071448527|38.278071448527|38.128465023094|38.128465023094|38.128465023094|38.128465023094|37.441071340832|37.080634670559|36.672928259443|35.747631808281|35.747631808281|35.747631808281|35.747631808281|35.747631808281|35.747631808281|35.747631808281|35.747631808281|35.747631808281|35.747631808281|34.827302054299|32.928971889742|32.928971889742|31.279364927653|31.279364927653|31.279364927653|30.789851886302|30.653522034082|30.653522034082|28.68863563581|-32.062110680507|-32.062110680507|-32.062110680507|-32.579566816673|-33.210163597912|-34.318293364677|-34.446688808818|-34.446688808818||31.252422638857|31.252422638857|31.252422638857|31.252422638857|31.252422638857|30.527275038009|30.527275038009|30.527275038009|30.527275038009|29.484194596879|-32.596788186743|-32.596788186743|-32.596788186743|-32.596788186743|-32.596788186743|-32.596788186743|-32.596788186743|-32.596788186743|-32.596788186743|-32.596788186743|-34.678097480882|-36.123047631285|-36.123047631285|-36.123047631285|-37.195608767427|-37.371038223683|-37.371038223683|-37.908075095746|-38.402377819058|-39.177031754384|-39.846145681683|-41.928496100443|-42.494440001401|-42.728820502927|-43.854126423786|-43.854126423786|-43.854126423786|-43.854126423786|38.941595654497|38.941595654497|38.941595654497||38.273998053879|-41.965875382779|-41.965875382779|-41.965875382779|-41.965875382779|-41.965875382779|-41.965875382779|-41.965875382779|-41.965875382779|-41.965875382779||-41.965875382779|-41.965875382779|-42.514305692644|-44.02311580019|39.53986840895|39.53986840895|39.53986840895|39.53986840895|39.53986840895|39.53986840895|39.53986840895|39.53986840895|39.53986840895|39.53986840895|38.869533860012|38.869533860012||38.869533860012|38.869533860012|38.869533860012|38.869533860012|37.720593279516|37.034547189778|36.073940864212|35.804180634619|35.804180634619|34.532758832641|33.32750757609|33.237115865357|33.237115865357|33.237115865357|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|33.032339325543|32.804544279968|32.735945254081|32.735945254081|32.735945254081|31.028274250818|30.40419334923||29.942716646578|28.660795371164|28.163080412209|28.163080412209|27.704670066307|27.704670066307|27.704670066307|27.704670066307|27.704670066307|26.875520408494|26.875520408494|26.875520408494|26.516827357088|26.516827357088|26.371497432694|25.954997372081|-29.154893722218|-29.154893722218|-29.154893722218|-29.154893722218|-29.154893722218|-29.154893722218|-29.154893722218|-29.154893722218|-30.214641295406|-30.214641295406|-30.214641295406|-30.214641295406||-30.425585765043|-30.425585765043|-30.425585765043|-30.453707185497|-30.96756442475|-30.96756442475|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.085002990118|-31.476300846342|-31.476300846342|-32.582834388155||-34.779815410395|30.378071516757|30.378071516757|30.378071516757|30.378071516757|30.378071516757|30.378071516757|30.378071516757|30.378071516757||30.378071516757|30.378071516757|30.011634528642|29.37088085546||28.934312146393|27.327006736693|27.327006736693|27.327006736693|26.969363123506|26.742069463299
00854|41235|/equities/rexford-inl-rty|R1000VALUE||-44.609939728467||-44.609939728467|-44.609939728467|-44.609939728467|-44.609939728467|-44.609939728467|-44.609939728467|-44.609939728467|-44.609939728467|-44.609939728467|-44.609939728467|-44.874654940199|-45.266284707995|-46.038377142507|-46.038377142507|-46.115417640031|-46.168316558965|-46.168316558965|-46.168316558965|-46.292660081792|-46.677344574319|-47.113942092568|-47.113942092568|-47.344378941489|-47.454865872014|-48.274368844225|-48.274368844225|-48.274368844225|-48.928187248656|-49.534931683484|-50.6115891403|45.984348954187|-49.305532039792|-49.305532039792|-49.305532039792|-49.305532039792|-49.551146999101|-50.074052297518|-50.520337276376|-51.450652419104|-51.490167523506|-51.819076433317|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.588002090264|-52.861948097865|49.656648791365|49.656648791365|49.656648791365||49.656648791365|49.656648791365|49.656648791365|49.656648791365|49.656648791365|49.060720192649|48.55607852589|48.248421347261|48.093799445498|47.619778789268|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|47.051409776786|46.729342840092|46.647047040614|45.237832384807|43.503700818731|-46.405620114386|-46.405620114386|-46.405620114386||-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386||-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386|-46.405620114386|-46.466780468689||-46.598922514106|43.75307082294|43.75307082294|43.75307082294|43.75307082294|43.434719051826|-46.183100845504|-46.183100845504|-46.183100845504|-46.183100845504|-46.183100845504|-46.183100845504|-46.183100845504|-46.183100845504|-46.183100845504|-46.183100845504|-46.183100845504|-46.183100845504|-46.211221856197|-46.254028716806|-46.254028716806|-46.254028716806|-46.467288159543|-46.467288159543|-46.467288159543|-46.610600311683|-46.617332704781|-46.903979257211|-48.292200463199|-49.411054603682|-50.224229380407|-50.9063656561|-50.917071738996|-51.448985189783|-51.448985189783|-51.448985189783|-51.532000857435|-51.532000857435|-51.532000857435|-52.33889032233||-52.33889032233|-52.33889032233|-52.33889032233|-53.567099951244|-53.845112269163|-53.894890541206|-53.894890541206|-54.182100448753|-54.5105506876|-54.5105506876|-54.5105506876|-54.5105506876|-54.5105506876|-54.5105506876|-54.5105506876|-54.5105506876|-54.5105506876|-54.5105506876|-54.5105506876|-54.5105506876|-54.5105506876|-54.653945072811|-54.713825129051|-54.822583620834|-55.113220986484|-55.113220986484|-55.113220986484|-55.113220986484||-55.113220986484|-55.113220986484|-55.113220986484|-55.113220986484|-55.113220986484|-55.113220986484|-55.113220986484|-55.113220986484|-56.478053917788|-56.478053917788|-56.478053917788|-56.478053917788|-56.478053917788|-56.76632113052|-56.76632113052|-56.76632113052|-56.76632113052|-56.76632113052|-56.76632113052|-56.76632113052|-56.76632113052|-56.76632113052|-56.960912223133|53.904950613946||53.904950613946|53.904950613946|53.904950613946|53.904950613946|53.904950613946|53.904950613946|53.904950613946|53.904950613946|53.904950613946||53.904950613946|53.904950613946|53.904950613946|53.904950613946||53.904950613946|53.904950613946|53.904950613946|53.904950613946|53.904950613946|53.904950613946
00855|20451|/equities/knight-transportation-inc|R1000VALUE||55.000254122375||55.000254122375|54.513867128911|54.513867128911|54.513867128911|54.513867128911|54.513867128911|54.513867128911|54.513867128911|54.513867128911|54.513867128911|54.513867128911|54.513867128911|54.513867128911|53.139465141961|53.139465141961|52.541629156216|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|-54.132574738822|50.260528053595|50.260528053595|50.260528053595|50.260528053595|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288||49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.968881820288|49.88964358271|49.88964358271|49.88964358271|49.88964358271|49.88964358271|49.88964358271|49.88964358271|49.88964358271|49.88964358271|49.88964358271|49.88964358271|49.88964358271|49.88964358271|49.88964358271|49.88964358271|49.88964358271|49.88964358271|48.823769367412|48.756261417671|48.756261417671|48.756261417671|47.589759813327|47.589759813327|47.589759813327|47.589759813327|47.589759813327|47.589759813327|47.395289936086|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127||-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127||-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-50.557146435127|-51.104727108435||-51.104727108435|-51.104727108435|-51.350808813789|-51.360342982321|46.507727400553|46.507727400553|46.507727400553|-50.381734190218|-50.381734190218|-50.381734190218|-50.381734190218|-50.381734190218|-50.381734190218|-50.381734190218|-50.381734190218|-50.381734190218|-50.381734190218|-50.381734190218|-50.381734190218|-51.001800666906|-51.001800666906|-51.469222954752|-52.180687404065|-52.180687404065|-52.180687404065|-52.180687404065|-52.180687404065|-52.180687404065|-54.194096751112|-54.436218892092|-54.846908633967|-55.539343587845|-55.626768474545|-55.953795483093|-55.953795483093|-55.953795483093|-55.953795483093|-55.953795483093|-55.953795483093|-55.953795483093||-55.953795483093|-55.953795483093|-55.953795483093|-55.953795483093|-56.239521240689|-56.239521240689|-56.239521240689|-56.239521240689|-57.445024092438|-58.313914810554|-59.084905133132|-59.124698581841|-59.124698581841|-59.124698581841|-59.124698581841|-59.124698581841|-59.124698581841|-59.124698581841|-59.124698581841|-59.748274209925|-60.273084193279|-60.59674619314|56.256150584828|56.256150584828|56.256150584828|56.256150584828|56.256150584828|56.256150584828||56.256150584828|56.256150584828|56.256150584828|56.256150584828|56.256150584828|56.256150584828|56.256150584828|56.256150584828|55.552387614395|54.743765084109|53.871127464332|53.636699643593|53.636699643593|53.393406624544|53.393406624544|53.393406624544|53.393406624544|-57.449964249309|-57.449964249309|-57.449964249309|-57.449964249309|-57.449964249309|-57.449964249309|-57.768850234014||-58.969278444694|54.775183949101|54.775183949101|54.775183949101|54.775183949101|54.775183949101|54.775183949101|54.775183949101|54.775183949101||54.775183949101|54.775183949101|54.775183949101|54.775183949101||54.588539001267|54.143718857137|54.143718857137|54.143718857137|54.143718857137|54.143718857137
00856|39189|/equities/amdocs|R1000VALUE||-88.906781587089||-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-88.906781587089|-89.117812484596|-90.439793633194|-91.060329276954|-91.896580580619|-91.896580580619|89.610471429928|89.387660651851|89.141482942025|88.218870393348|88.066523066176|87.510057425743|87.510057425743|87.510057425743|87.510057425743|87.510057425743|87.510057425743|87.510057425743|87.510057425743|87.510057425743|87.510057425743|87.510057425743|87.510057425743|87.510057425743|86.61504149464|85.899746948119|85.860832061631|85.159257931028|84.829801476928|84.829801476928|84.829801476928|84.829801476928|84.829801476928|84.829801476928|83.973665781521|83.93247482348|83.93247482348|83.93247482348|83.93247482348|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704||-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-87.588285333704|-88.250821730374|83.527458155925|83.527458155925|83.527458155925|83.133284635869|82.800261889925|81.73218050161|80.542491172996|80.542491172996|80.542491172996|80.542491172996|80.542491172996|80.542491172996|79.779489754799|78.500210072335|77.459678519364|76.670751638541|75.799445756419|75.774592064933|75.774592064933|75.774592064933|75.774592064933||75.774592064933|75.774592064933|75.774592064933|75.202181762143|-78.896000592882|-78.896000592882|-78.896000592882|-78.896000592882|-78.896000592882|-78.896000592882||-78.896000592882|-78.896000592882|-78.896000592882|-79.402776842839|-80.192037485529|-80.192037485529|-80.192037485529|-80.192037485529|-80.720840346469|-80.870361208534|-81.175224595175|-82.108517301571|-82.108517301571|-82.108517301571|-82.471131047155|-83.710146913425||-85.232942591658|-85.718119022888|-85.718119022888|-85.718119022888|-85.718119022888|-85.718119022888|-85.718119022888|-85.718119022888|-85.718119022888|-85.718119022888|-85.718119022888|-85.718119022888|-87.354940332121|-87.354940332121|-87.354940332121|-87.354940332121|-87.354940332121|-87.354940332121|-87.939655212502|-89.089730756558|-89.089730756558|-89.089730756558|-89.089730756558|-89.089730756558|-89.089730756558|-89.089730756558|-89.089730756558|-89.268588508806|-89.385730771913|-89.385730771913|-90.271367846477|-91.13818296961|-91.485757770053|-91.493034103171|-91.493034103171|-91.969205355927|-92.857016993507|-92.857016993507|-93.177792285265|89.465060408145||89.465060408145|89.465060408145|89.465060408145|89.465060408145|89.465060408145|89.465060408145|89.465060408145|89.465060408145|89.465060408145|89.465060408145|89.465060408145|89.460621709327|89.364825429876|89.364825429876|89.364825429876|88.952584573912|88.054059344129|88.054059344129|88.054059344129|-92.137044499403|-92.137044499403|-92.137044499403|-92.137044499403|-92.137044499403|-92.137044499403|-92.137044499403|-92.137044499403|-92.137044499403||-92.137044499403|-92.137044499403|-92.137044499403|-92.137044499403|-92.940878097752|-93.642089199732|-93.648363274887|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|88.63527550015|88.484645031909|88.484645031909|88.484645031909||88.484645031909|87.324330593722|86.731475911292|85.920251724623|85.187498593223|84.847785003284|84.847785003284|84.847785003284|84.847785003284||84.847785003284|84.847785003284|84.847785003284|84.728047061076||84.332294755633|83.712293349236|83.712293349236|83.712293349236|83.712293349236|83.712293349236
00857|39169|/equities/aecom-technology|R1000VALUE||109.44600110416||109.14475598459|109.14475598459|109.14475598459|106.67416980669|-114.08605302742|-114.08605302742|-114.08605302742|-114.08605302742|-114.08605302742|-117.32117074255|108.10089215758|108.10089215758|108.10089215758|108.10089215758|108.10089215758|108.10089215758|103.19765376518|102.771321192|102.771321192|102.771321192|102.771321192|102.3924620139|102.3924620139|102.3924620139|102.3924620139|102.3924620139|102.3924620139|102.3924620139|102.09640402125|101.88266938844|101.80847161256|101.37971277196|100.58356995007|99.331743286945|99.120856166005|99.120856166005|99.094288799631|98.670041160967|98.12226558304|98.028316799563|98.028316799563|98.028316799563|98.028316799563|98.028316799563|97.000796759307|96.599744423156|96.599744423156|95.606938688761|94.947711247875|94.206071291448|-100.69949440721|-100.69949440721|-100.69949440721|-100.69949440721|-100.69949440721|-100.69949440721|-100.69949440721|-101.27905893064|-101.88681040579|94.15725550516|94.15725550516|94.15725550516||94.15725550516|94.15725550516|94.15725550516|93.82250589644|92.392780243413|90.825317315544|90.019185733227|89.820425350829|89.341978064491|89.341978064491|88.97664302291|87.892910040104|86.880838146497|86.880838146497|86.880838146497|86.880838146497|85.912245060955|85.912245060955|85.912245060955|85.912245060955|85.912245060955|85.912245060955|85.912245060955|84.904995682013|84.514893759477|84.514893759477|84.514893759477|84.514893759477|84.514893759477|84.497589927552|84.497589927552|84.497589927552|84.497589927552|83.717323362427|-88.311646207325|-88.311646207325|-88.311646207325|-88.311646207325|-88.311646207325|-89.443498329048|-90.792219060135||-90.845340037876|-90.845340037876|-92.39760216136|85.861419016804|85.861419016804|85.861419016804|85.861419016804|85.861419016804|-90.395406207721|-90.395406207721||-90.395406207721|-90.395406207721|-90.395406207721|-90.395406207721|-90.395406207721|-90.395406207721|-90.467783444801|-90.467783444801|-90.591973120539|-90.591973120539|-90.591973120539|-90.591973120539|-90.591973120539|-90.591973120539|-90.591973120539|-92.929304342103||-93.97978531501|-94.091424482634|-94.095031642093|-94.095031642093|-94.375315241431|-94.76951615503|-95.587238493788|-97.127484841731|-97.453041018807|-97.94205969793|-97.94205969793|-97.94205969793|-97.94205969793|-97.94205969793|-97.94205969793|-97.94205969793|-97.94205969793|-97.94205969793|-98.078083544384|-98.078083544384|-98.078083544384|-98.078083544384|-98.078083544384|-98.078083544384|-98.078083544384|-98.078083544384|-98.443980885226|-98.45997375987|93.311829745692|93.311829745692|93.311829745692|93.311829745692|93.311829745692|93.311829745692|93.311829745692|93.074785675131|93.074785675131|93.074785675131|93.074785675131|93.074785675131||92.979767207163|92.979767207163|92.979767207163|92.979767207163|92.979767207163|92.268630959212|89.969590904116|87.959272333648|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541||-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541||-92.039763491541|-92.039763491541|-92.039763491541|-92.039763491541|-92.601958638197|-93.06106756105|-93.138409486236|88.964992060825|88.964992060825||88.964992060825|88.789990229259|88.778997420664|88.778997420664||88.778997420664|88.778997420664|88.778997420664|88.778997420664|88.562857173101|88.562857173101
00858|6446|/equities/ciena|R1000VALUE||-72.599396292263||-72.599396292263|-72.599396292263|-72.599396292263|-72.599396292263|-72.599396292263|-72.599396292263|-72.728775624758|-73.041135395374|66.666956173402|66.666956173402|66.666956173402|66.666956173402|66.666956173402|65.519951117284|64.133838084281|-68.744468752983|-68.744468752983|-68.744468752983|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|63.301031528098|61.766141717282|61.23369928772|61.23369928772|61.23369928772|61.23369928772|60.347444178603|58.860492523006|57.851109162975|57.851109162975|57.851109162975|57.851109162975|56.313454778116|56.212820007978|56.158088422019|53.566766023855|52.993351671674|-57.681302452462|-57.681302452462|-57.681302452462|-57.681302452462|-57.681302452462|-57.681302452462|-57.681302452462|-57.681302452462|-58.253437577603|-58.253437577603|53.229871140225|53.229871140225||53.229871140225|53.229871140225|52.818409380412|52.818409380412|52.818409380412|51.268234077533|50.665167603768|50.665167603768|49.762406439557|49.116565168979|49.051459671262|48.102732739187|-51.431849699132|-51.431849699132|-51.431849699132|-51.431849699132|-51.431849699132|-51.431849699132|-51.431849699132|-51.431849699132|-53.203680378891|48.977982660881|48.977982660881|47.056645866623|46.887871451465|46.887871451465|46.887871451465|46.887871451465|46.887871451465|46.887871451465|46.887871451465|46.887871451465|46.887871451465|46.423743878568|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937||-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937||-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|-49.840412299937|46.95083059949|46.95083059949|46.95083059949|46.95083059949|46.95083059949|46.95083059949|46.95083059949|46.95083059949||46.95083059949|46.95083059949|46.95083059949|46.432750213063|46.432750213063|46.432750213063|46.432750213063|46.165400054617|46.165400054617|46.115112228043|46.050703765645|46.050703765645|46.050703765645|46.050703765645|45.390227160734|44.948864444409|43.819016651217|43.781208920141|43.781208920141|43.781208920141|-46.715806256014|-46.715806256014|-46.715806256014|-46.715806256014|-46.715806256014|-46.857004865758|-47.306395142998|-48.029007279977|-48.029007279977|-48.545007003794|-49.193302010442|-50.230632886652|-50.230632886652|-50.882925573724|-51.202695175164|-51.371329515237|-52.252589986345|-52.699510783642|-52.784699142741|-53.741887927901||-54.450431056433|-54.816036219523|-54.846149227272|-55.322805213951|-55.322805213951|-55.322805213951|-55.322805213951|-55.322805213951|-55.727004581053|-56.216116116399|-57.407908728779|-58.226563245125|-59.28895948338|-60.38606768634|-60.810268767406|-60.810268767406|57.816544477765|57.816544477765|57.816544477765|54.081159318624|53.43966380735|53.43966380735|53.43966380735|53.43966380735|53.43966380735|53.43966380735|53.43966380735|53.43966380735||53.43966380735|53.43966380735|53.43966380735|53.43966380735|53.43966380735|52.330737767173|51.934941566466|51.934941566466|51.934941566466|51.557156973943|50.886285814825|50.740315579908|49.660907268013|49.300731976259|48.918754292898|48.918754292898|48.918754292898|48.918754292898|48.918754292898|48.918754292898|48.537905270714|47.526004533921|46.899451711613|46.78327865384||46.63539525957|45.017436366292|44.941597785124|44.243719354348|43.488021496354|-47.119594308505|-47.119594308505|-47.119594308505|-47.119594308505||-47.119594308505|-47.119594308505|-47.119594308505|-47.119594308505||-47.119594308505|-47.119594308505|-47.119594308505|-47.119594308505|-47.119594308505|-47.258016742748
00859|39146|/equities/ugi|R1000VALUE||27.963259561582||27.790673317428|26.947947464514|26.594108327813|24.506730751403|-24.782675001577|-24.782675001577|-24.782675001577|-24.782675001577|-24.782675001577|-24.782675001577|-24.803824978406|-24.803824978406|-24.803824978406|-24.803824978406|-24.803824978406|-24.803824978406|-24.803824978406|-24.938415930596|-25.214073735174|-25.453415320645|23.991308969687|23.991308969687|23.991308969687|23.991308969687|23.991308969687|23.991308969687|23.991308969687|23.991308969687|23.991308969687|23.991308969687|23.991308969687|23.78978802808|23.688540408635|23.688540408635|23.688540408635|23.688540408635|23.688540408635|23.688540408635|23.688540408635|23.688540408635|23.688540408635|23.688540408635|23.688540408635|23.598655645079|-24.850676273881|-24.850676273881|-24.850676273881|-24.850676273881|-24.850676273881|-24.850676273881|-24.850676273881|-24.850676273881|-24.850676273881|-24.850676273881|-24.850676273881|-25.005035002561|23.828871665737|23.828871665737|23.828871665737|23.828871665737|23.828871665737|23.617056566633||23.542946562789|-24.848073482407|-24.848073482407|-24.848073482407|-24.848073482407|-24.848073482407|-24.848073482407|-24.848073482407|-24.848073482407|-24.848073482407|-24.848073482407|-24.848073482407|-24.848073482407|-24.848073482407|-24.848073482407|-24.972303708276|-25.349226033114|23.667607989458|23.667607989458|23.667607989458|23.667607989458|23.667607989458|23.592342710658|23.497880247085|23.365996040494|23.365996040494|23.312252725722|23.312252725722|23.312252725722|23.312252725722|23.312252725722|23.312252725722|22.908636743891|22.487651806262|-23.675137511433|-23.675137511433|-23.675137511433|-23.675137511433|-23.675137511433|-23.855151696935|-24.059887683414||-24.059887683414|-24.059887683414|-24.059887683414|-24.059887683414|-24.059887683414|-24.059887683414|-24.059887683414|-24.059887683414|-24.059887683414|-24.059887683414||-24.059887683414|-24.261542201068|-24.263268444301|-24.564993405079|-24.900175900782|-24.900175900782|-25.14142889818|-25.14142889818|-25.14142889818|23.877634407773|23.877634407773|23.877634407773|23.701903609514|23.701903609514|23.701903609514|23.701903609514||23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.701903609514|23.646220500676|23.646220500676|23.606018829012|23.606018829012|23.296343803035|23.264634803031|23.264634803031|22.436260544696|-25.213150959885|-25.213150959885|-25.213150959885|-25.484056240625|-25.698825251132|-25.698825251132|-25.698825251132|-25.698825251132|-25.698825251132|-25.698825251132|-25.698825251132|-25.698825251132|-25.698825251132|-25.698825251132||-25.698825251132|-25.698825251132|-25.698825251132|23.826899045469|23.826899045469|23.826899045469|23.826899045469|23.826899045469|23.826899045469|23.826899045469|23.826899045469|23.826899045469|23.587665445012|23.430738535636|23.304515134731|23.304515134731|23.304515134731|23.304515134731|22.786128109737|22.583954727262|22.583954727262|22.288781375349|22.288781375349|22.288781375349|22.288781375349|22.288781375349|22.288781375349|22.068645391928||21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.350557389436|-23.811553990924|-23.811553990924|-23.811553990924|-23.811553990924|-23.811553990924|-23.811553990924|-23.811553990924|-23.811553990924|-23.811553990924|-23.880059282077|-24.285766539852|-25.091651318118||23.116712471241|23.116712471241|23.116712471241|23.116712471241|23.116712471241|23.113675007549|23.059676982366|23.059676982366|23.059676982366||22.866550302259|22.866550302259|22.866550302259|22.571216318068||22.210151483678|21.368366142228|21.368366142228|21.368366142228|21.344899985954|21.344899985954
00860|1011774|/equities/vistra-energy-corp|R1000VALUE||138.93453295944||138.93453295944|138.93453295944|138.93453295944|138.93453295944|138.56837805904|131.77930491939|125.9747002156|125.9747002156|124.09994929282|124.09994929282|124.09994929282|124.09994929282|124.09994929282|118.42717279823|116.10629605619|-133.69083363016|-133.69083363016|-133.69083363016|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|117.54323621629|112.24076340859|106.26542656361|102.26161417894|102.26161417894|102.26161417894|102.26161417894|102.26161417894|99.129229173979|96.431301339822|89.601169409969|81.271852509422|81.244278819741|79.388037053944|76.155063567561|72.656739908238|-84.750307168278|-84.750307168278|-84.750307168278|-84.750307168278|-85.649237833325|75.352936953396|75.352936953396|75.352936953396||75.352936953396|75.009709508141|75.009709508141|75.009709508141|75.009709508141|73.785235465588|-83.510871882196|-83.510871882196|-83.510871882196|-83.510871882196|-83.510871882196|-83.510871882196|-83.510871882196|-83.510871882196|-83.510871882196|-83.510871882196|-83.510871882196|-83.510871882196|-83.510871882196|-83.510871882196|-83.510871882196|-83.510871882196|-83.510871882196|-83.510871882196|-84.566881573931|-84.566881573931|-85.604307400667|-89.865896687998|-90.894382436925|-90.894382436925|-90.894382436925|-90.901539652274|-94.711152439566|-99.514891497792|-100.21742669503|-100.21742669503|-100.21742669503|-100.21742669503|-100.21742669503|-100.21742669503|-100.21742669503||-100.21742669503|-100.21742669503|-100.21742669503|-100.21742669503|-100.21742669503|-101.90488448676|-101.90488448676|-101.90488448676|-101.90488448676|-101.90488448676||-101.90488448676|-101.90488448676|-103.64236890538|-104.97618206566|-104.97618206566|-104.97618206566|-104.97618206566|-104.97618206566|-106.44189313855|-107.01896933526|-107.01896933526|90.071005935449|90.071005935449|90.071005935449|90.038336774794|89.605371922351||84.763747818048|82.736381988586|82.290170524982|82.290170524982|82.290170524982|82.290170524982|82.290170524982|82.175636554722|81.428886523468|81.428886523468|81.428886523468|79.210982126905|73.864426077421|72.187698405115|71.052441536418|70.717909215811|67.409673875044|66.832695847027|66.832695847027|64.865887621235|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|64.4923565106|63.135066115366|63.135066115366||62.861884744313|62.861884744313|62.861884744313|62.861884744313|61.61375396358|61.61375396358|58.599727075486|56.843631127575|55.962976088383|55.962976088383|55.962976088383|55.708484205054|55.708484205054|55.708484205054|55.708484205054|55.708484205054|54.628869940226|52.713742919967|51.21249315055|49.291844753961|49.291844753961|46.619827275519|45.48647436063|45.344969367104|44.41441196768|43.344346622279|42.999828130725|42.759254648423||42.373615903033|41.471796744812|41.14144149726|40.754818556158|40.754818556158|40.754818556158|40.754818556158|40.754818556158|40.754818556158|40.754818556158|40.754818556158|39.536187089646|39.036596842567|38.78677195527|38.535302893076|38.299781339868|37.976158165686|37.976158165686|37.976158165686|37.976158165686|37.515172772664|37.255338392456|37.255338392456|37.099263413968||37.007236728207|36.971265072707|36.971265072707|36.971265072707|36.936406712933|36.841841173618|36.707935463297|36.707935463297|36.707935463297||36.707935463297|36.592150726703|36.400999535881|36.149723783426||35.933581210168|35.637590674329|35.550099774387|35.421851594981|35.421851594981|35.373953075243
00861|39289|/equities/owens-corning|R1000VALUE||193.08773918916||193.08773918916|193.08773918916|193.08773918916|185.6147066837|180.72362632282|179.60663569702|179.60663569702|179.60663569702|179.60663569702|179.60663569702|177.78562210151|176.38854471926|176.38854471926|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|174.34779459114|173.39782742521|173.12035824481|172.20651072069|167.56056953585|167.44768157041|167.44768157041|167.44768157041|166.77742613726|163.45398252575|163.45398252575|163.45398252575|163.45398252575|163.45398252575|163.45398252575|163.45398252575|163.45398252575|163.45398252575|163.45398252575|163.45398252575|163.45398252575|163.45398252575|159.93554346394|156.52338284731|-170.70344109043|-170.70344109043|-170.70344109043|-170.70344109043|-170.70344109043|-171.69660721338|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135||-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-173.52810603135|-175.11289904905|-176.20544521889|-180.1071676952|-180.14796603855|-182.68107185029|-187.10906009588|171.66101722496|171.66101722496|169.14224539617|167.55249691914|166.80860996171|166.80860996171|166.80860996171|166.80860996171|166.80860996171|166.80860996171|166.80860996171|166.80860996171|166.80860996171|-178.83343337468|-178.83343337468|-178.83343337468|-178.83343337468|-178.83343337468|-178.96892264365|-178.96892264365||-181.41268363998|-181.41268363998|-185.33499459211|169.680768855|169.680768855|169.680768855|169.680768855|169.680768855|169.680768855|169.680768855||169.680768855|169.680768855|169.680768855|169.680768855|169.680768855|169.680768855|169.680768855|169.680768855|169.680768855|169.680768855|169.680768855|169.680768855|169.680768855|169.680768855|169.680768855|169.680768855||169.680768855|169.680768855|169.680768855|169.680768855|169.680768855|169.680768855|169.680768855|169.680768855|165.87428779092|165.87428779092|165.87428779092|164.51700888173|164.1627454943|164.1627454943|164.1627454943|162.60416223678|157.89299595208|-171.77863499423|-171.77863499423|-171.77863499423|-171.77863499423|-171.77863499423|-171.77863499423|-171.77863499423|-171.77863499423|-171.77863499423|-172.82214834753|162.13871258877|162.13871258877|162.13871258877|162.13871258877|162.13871258877|162.13871258877|162.13871258877|162.13871258877|161.12856323611|159.81062690297|159.28070313709|158.78839583771|158.78839583771||157.59987487149|156.69847360531|155.93936894165|155.93936894165|154.98430011258|153.14255425649|151.3554335554|151.3554335554|151.3554335554|151.3554335554|151.3554335554|151.3554335554|147.73937638154|147.02724674443|147.02724674443|144.41638255891|-153.30838937802|-153.30838937802|-153.30838937802|-153.30838937802|-153.30838937802|-153.30838937802|-153.30838937802|-153.30838937802|-153.30838937802|-153.30838937802|-153.30838937802|-153.30838937802||-154.3991732426|-154.3991732426|-159.46546583062|-159.46546583062|-161.65412849724|-161.98891220424|149.73627217243|147.04864049432|144.82798860099|144.82798860099|144.82798860099|144.64871303652|144.64871303652|144.64871303652|144.64871303652|144.64871303652|144.64871303652|144.64871303652|144.64871303652|144.64871303652|144.31279026652|144.31279026652|144.31279026652|144.31279026652||144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652||144.31279026652|144.31279026652|144.31279026652|144.31279026652||144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652
00862|32537|/equities/carlyle-group|R1000VALUE||50.012772032633||50.012772032633|50.012772032633|50.012772032633|49.749412963214|49.749412963214|49.749412963214|49.749412963214|49.749412963214|49.749412963214|49.749412963214|49.749412963214|49.749412963214|49.749412963214|49.749412963214|49.749412963214|49.749412963214|48.123140122472|48.123140122472|48.123140122472|48.123140122472|48.123140122472|48.123140122472|48.123140122472|48.123140122472|48.123140122472|48.123140122472|48.123140122472|48.123140122472|48.123140122472|46.888744541868|46.045960740761|45.062731562407|44.590258079935|43.835843463925|43.272047250566|43.201333672336|43.201333672336|43.201333672336|42.448369616194|40.300688021628|40.222749915276|40.222749915276|40.222749915276|40.222749915276|40.089121608957|40.089121608957|40.089121608957|40.089121608957|40.089121608957|40.077356105628|38.748175892104|38.60602875205|37.248642184692|-40.697308571145|-40.697308571145|-40.697308571145|-40.864145222767|-40.864145222767|-41.353218863919|-41.696907492164|-41.742676703668|-42.777973564175||-43.419414740699|-43.772924571231|-43.772924571231|-43.772924571231|-44.0715810513|-44.08695410793|-44.08695410793|-44.522727532574|-45.029319473471|-45.029319473471|-45.029319473471|-45.029319473471|-45.029319473471|-45.029319473471|-45.029319473471|-45.029319473471|-45.029319473471|-45.624243944183|-46.706385101759|-46.750427526327|-50.326306972341|45.861596166553|45.861596166553|44.282605978583|43.390950570211|43.15022297447|43.14279818133|43.14279818133|43.14279818133|42.684195019034|42.684195019034|42.635489141533|42.635489141533|42.133878349805|41.363476249404|40.36997357654|40.002748715076|-42.141452099194|-42.141452099194|-42.141452099194|-42.141452099194||-42.141452099194|-42.141452099194|-42.141452099194|-42.141452099194|-42.141452099194|-42.141452099194|-42.141452099194|-42.141452099194|-42.141452099194|-42.141452099194||-42.141452099194|-42.141452099194|-42.571890382093|-43.322100670384|-43.479415696402|-43.479415696402|-43.909905956342|-44.289896168261|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455||-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-44.920683647455|-46.17342564934|-47.099859415114|-47.099859415114|-47.099859415114|-47.099859415114|-47.099859415114|-47.099859415114|-47.099859415114|-47.099859415114|-47.478233322634|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903||-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-47.890912548903|-48.21404660212|44.821132745987|44.821132745987|44.821132745987|44.821132745987|44.821132745987|44.373792955882|43.356468966279|42.855246017017|42.796937357096|42.79665010494|42.79665010494|41.7994179649|41.7994179649|41.7994179649|41.7994179649|41.7994179649|41.7994179649|41.7994179649||41.7994179649|41.7994179649|41.7994179649|41.7994179649|41.7994179649|41.7994179649|41.678132684457|40.644817837331|38.271138141971|38.271138141971|38.271138141971|38.271138141971|38.271138141971|38.271138141971|38.077855367254|-41.095170551734|-41.095170551734|-41.095170551734|-41.095170551734|-41.095170551734|-41.095170551734|-41.095170551734|-41.095170551734|-41.45241245318||38.898961902941|38.898961902941|38.898961902941|38.898961902941|38.898961902941|38.898961902941|38.898961902941|38.898961902941|38.898961902941||38.898961902941|38.898961902941|38.776329208649|38.776329208649||38.776329208649|38.776329208649|38.776329208649|38.776329208649|38.722343419698|38.485736607078
00863|39302|/equities/sensata-technologies-holding|R1000VALUE||30.260789244697||30.260789244697|30.260789244697|30.260789244697|-33.296373316626|-33.296373316626|-33.324581619745|-33.782617565267|-34.363185878454|-34.733186576277|-34.733186576277|-34.733186576277|-34.733186576277|-34.733186576277|-34.733186576277|-34.733186576277|-34.733186576277|-34.733186576277|-36.66620704588|-36.970675065083|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.013298646326|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.031577018391|-37.071194652595|-37.39966053861|-37.895177893038|-38.760752841494|-38.967504683094|-39.158935635939|-39.158935635939||-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.158935635939|-39.242573412425|-39.242573412425|-40.056189916936|-40.873878201561|-40.873878201561|-40.873878201561|-40.873878201561|-40.873878201561|-40.873878201561|-41.323199069849|-42.028826004625|-42.028826004625|-42.701972638406|39.429853226585|39.429853226585|39.081228231769|38.552474312629|38.223026598654|37.858364252208|-39.282749230753|-39.282749230753|-39.282749230753|-39.282749230753||-39.282749230753|-39.282749230753|-39.282749230753|-39.282749230753|-39.282749230753|-39.282749230753|-40.203054700837|-40.50753664792|-40.50753664792|-40.854280631571||-40.854280631571|-40.854280631571|-41.175311372047|-41.599398652556|-41.599398652556|-41.599398652556|-41.642344582525|-41.642344582525|-42.161491089891|-42.424158182222|-42.843510405309|40.247832035407|40.247832035407|40.247832035407|40.247832035407|40.247832035407||40.247832035407|40.247832035407|40.247832035407|40.247832035407|40.247832035407|40.124173157725|40.124173157725|40.052414568832|39.673237969004|39.315819821449|39.232431559028|39.232431559028|38.859925115839|38.518249764195|37.881111001693|37.097763104711|37.097763104711|37.097763104711|37.097763104711|-35.957177134778|-35.957177134778|-35.957177134778|-35.957177134778|-35.957177134778|-35.957177134778|-35.957177134778|-35.969085662924|-36.379243648301|-36.379243648301|-37.214437471772|34.441713552674|34.441713552674|34.441713552674|34.441713552674|34.441713552674|34.441713552674|34.441713552674|34.441713552674|34.441713552674|34.441713552674||34.321621523345|34.321621523345|34.321621523345|34.321621523345|34.321621523345|34.321621523345|33.952915202737|33.643793966108|33.47310246553|33.272755094216|33.272755094216|33.272755094216|32.886950435291|32.786056454591|-35.458734752334|-35.458734752334|-35.458734752334|-35.458734752334|-35.458734752334|-35.458734752334|-35.458734752334|-35.458734752334|-35.458734752334|-35.458734752334|-35.458734752334|-35.458734752334|-35.458734752334|-35.458734752334||-35.458734752334|-35.458734752334|-35.458734752334|-35.458734752334|-35.633686974212|-35.633686974212|-35.827984017977|-35.958315499236|-36.119240053948|34.89800993127|34.89800993127|34.89800993127|34.89800993127|34.89800993127|-36.043813510414|-36.043813510414|-36.043813510414|-36.043813510414|-36.043813510414|-36.043813510414|-36.043813510414|-36.043813510414|-36.043813510414|-36.315904612537||-37.041620860859|-37.041620860859|-37.671055089947|35.603651202327|35.603651202327|35.603651202327|35.603651202327|35.603651202327|35.603651202327||35.603651202327|35.561578287687|35.389554886913|35.142998077369||35.142998077369|34.585552376615|34.443113505958|33.946793225207|33.532305556068|33.532305556068
00864|8266|/equities/first-horizon-ntl|R1000VALUE||20.087915005942||20.087915005942|20.087915005942|20.087915005942|19.252128564274|19.107213161773|19.107213161773|19.107213161773|19.107213161773|18.889404030184|18.790382974359|18.790382974359|18.787603057722|18.787603057722|18.297719253556|18.297719253556|18.21302145218|16.548164815758|16.548164815758|16.548164815758|16.548164815758|16.548164815758|16.205539942038|16.205539942038|16.205539942038|16.205539942038|16.205539942038|16.205539942038|16.205539942038|16.205539942038|16.205539942038|15.953100363691|15.527333860353|15.188982041627|14.975813371109|-16.074671793242|-16.074671793242|-16.074671793242|-16.074671793242|-16.074671793242|-16.074671793242|-16.074671793242|-16.297412872601|-16.381714971814|-16.381714971814|-16.381714971814|-16.381714971814|-16.445524433441|-16.445524433441|-16.445524433441|-16.445524433441|-16.445524433441|-16.445524433441|-16.445524433441|-16.445524433441|-16.445524433441|-16.445524433441|-16.723916083781|-16.817396783789|-16.817396783789|15.404230424439|15.404230424439|15.404230424439||15.404230424439|15.404230424439|15.404230424439|15.404230424439|15.404230424439|15.174978702901|-16.362851098109|-16.362851098109|-16.362851098109|-16.362851098109|-16.362851098109|-16.362851098109|-16.362851098109|-16.362851098109|-16.362851098109|-16.362851098109|-16.362851098109|-16.362851098109|-16.362851098109|-16.362851098109|-16.866223444462|-17.663391051377|16.029146906666|16.029146906666|16.029146906666|16.029146906666|16.029146906666|16.029146906666|16.029146906666|16.029146906666|16.029146906666|16.029146906666|16.029146906666|16.029146906666|15.836275150303|15.441971198192|15.033578863267|14.750255713874|14.750255713874|14.750255713874|14.750255713874||14.750255713874|14.750255713874|14.750255713874|14.273617464099|-15.307493135291|-15.307493135291|-15.307493135291|-15.307493135291|-15.307493135291|-15.307493135291||-15.307493135291|-15.307493135291|-15.307493135291|-15.804436971697|-15.823672249917|-15.823672249917|-15.87074677481|-16.103052107645|-16.205891203166|15.305528767126|15.305528767126|15.305528767126|15.305528767126|15.305528767126|15.305528767126|15.305528767126||15.305528767126|15.305528767126|15.305528767126|15.305528767126|15.249226392659|15.166473297446|15.164102824344|15.164102824344|14.960373999912|14.960373999912|14.889859705323|14.85706645157|14.757532718932|14.757532718932|14.757532718932|14.665175361937|14.261583455741|14.101204007135|-14.991047105708|-14.991047105708|-14.991047105708|-14.991047105708|-14.991047105708|-14.991047105708|-14.991047105708|-14.991047105708|-14.991047105708|-14.991047105708|-14.991047105708|-15.349496481063|-15.398885538448|14.360479112159|14.360479112159|14.360479112159|14.360479112159|14.360479112159|14.360479112159|14.360479112159|14.360479112159|14.360479112159||14.360479112159|14.360479112159|14.360479112159|14.360479112159|14.360479112159|14.360479112159|13.983310641724|13.94706827475|13.94706827475|13.94706827475|13.94706827475|13.94706827475|13.94706827475|13.94706827475|13.94706827475|13.817298426378|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387||-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-14.949003006387|-15.016669672251|-15.155333157822|13.817127512711|13.817127512711|13.817127512711|13.817127512711|13.817127512711|13.817127512711|13.817127512711|13.817127512711|13.817127512711|13.159586269345|13.032873929304|-14.288324414564|-14.288324414564|-14.288324414564|-14.555083021933||13.28592864545|13.28592864545|13.28592864545|13.28592864545|13.28592864545|13.185372069131|13.185372069131|13.185372069131|13.185372069131||13.155134998704|13.1462612008|13.045290348148|12.940494274755||12.940494274755|12.940494274755|12.940494274755|12.940494274755|12.940494274755|12.940494274755
00865|41195|/equities/berry-plastcs-gr|R1000VALUE||66.965525548881||66.576487921809|66.576487921809|66.576487921809|64.986650042109|64.63794830593|-69.659025947199|-69.659025947199|-69.659025947199|-69.659025947199|-69.659025947199|-69.659025947199|-69.659025947199|-69.659025947199|-69.659025947199|-69.659025947199|-69.659025947199|-69.659025947199|-69.659025947199|-69.659025947199|-69.659025947199|-69.659025947199|66.570053467309|66.570053467309|66.570053467309|66.570053467309|66.570053467309|66.570053467309|66.570053467309|66.570053467309|66.570053467309|66.535616964273|66.210684346019|65.270371578218|65.270371578218|65.270371578218|65.270371578218|65.270371578218|65.270371578218|65.270371578218|65.270371578218|65.270371578218|65.270371578218|65.270371578218|65.270371578218|64.87846792857|64.444960913719|64.444960913719|64.444960913719|64.444960913719|64.444960913719|64.444960913719|64.444960913719|64.444960913719|64.444960913719|64.444960913719|64.444960913719|64.444960913719|64.444960913719|64.444960913719|64.444960913719|64.444960913719|64.444960913719||64.444960913719|63.666065359184|63.205286193543|63.205286193543|63.205286193543|62.439761877782|61.635233828711|61.635233828711|61.635233828711|61.635233828711|61.635233828711|61.635233828711|61.635233828711|61.635233828711|61.635233828711|61.635233828711|61.635233828711|61.635233828711|61.635233828711|61.635233828711|61.635233828711|61.635233828711|61.392678038638|61.392678038638|61.392678038638|60.907239879018|60.379158018356|60.379158018356|60.379158018356|60.379158018356|60.379158018356|60.379158018356|60.379158018356|59.422954133622|58.889393227489|58.164327825873|57.63154352802|57.63154352802|57.63154352802|57.63154352802|57.63154352802||57.63154352802|57.63154352802|57.63154352802|57.63154352802|57.63154352802|57.63154352802|57.63154352802|57.63154352802|57.616770702801|57.616770702801||57.616770702801|57.616770702801|57.616770702801|57.616770702801|57.616770702801|57.616770702801|57.616770702801|57.616770702801|57.616770702801|57.55082758734|57.55082758734|57.02425065382|-61.456321057527|-61.456321057527|-61.456321057527|58.10502551717||58.10502551717|58.10502551717|58.10502551717|58.10502551717|58.10502551717|58.10502551717|58.10502551717|58.10502551717|58.10502551717|58.10502551717|58.10502551717|58.10502551717|58.10502551717|57.527807698453|56.690052758549|-59.642709427457|-59.642709427457|-59.642709427457|-59.642709427457|-59.642709427457|-59.642709427457|-59.642709427457|-59.642709427457|-59.648824714455|-59.648824714455|-59.648824714455|-59.648824714455|-59.859104514163|-59.859104514163|-60.798450231598|-61.270500977885|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055||-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.079942302055|-62.337714279302|-62.405399823742|-62.405399823742|-62.405399823742|-62.405399823742|-62.405399823742|-62.405399823742||-62.405399823742|-62.405399823742|-62.405399823742|-62.405399823742|-62.405399823742|-62.405399823742|-62.405399823742|-63.663776742702|-67.573642902115|-68.142656728668|-68.65659160689|-68.65659160689|-68.65659160689|-68.65659160689|-68.65659160689|-68.65659160689|-68.65659160689|-68.65659160689|-68.65659160689|-68.65659160689|-68.65659160689|-68.65659160689|-68.65659160689|-68.65659160689||-68.699241782931|65.268461152299|65.268461152299|65.268461152299|65.268461152299|65.268461152299|65.268461152299|65.268461152299|65.268461152299||65.268461152299|65.268461152299|65.268461152299|65.268461152299||65.268461152299|65.268461152299|65.268461152299|65.268461152299|65.197660706641|65.197660706641
00866|8202|/equities/itt-corp|R1000VALUE||150.79482167127||150.79482167127|150.79482167127|150.79482167127|148.15591232382|145.40131501972|145.40131501972|145.40131501972|145.40131501972|145.40131501972|145.40131501972|145.40131501972|145.40131501972|145.40131501972|143.6328596519|142.4909479802|141.99605334524|-149.93869542188|-149.93869542188|-150.60855430041|-151.55979648658|-151.55979648658|-151.55979648658|-151.55979648658|-151.55979648658|-151.55979648658|143.7980234761|143.7980234761|143.7980234761|143.7980234761|143.7980234761|143.7980234761|143.7980234761|143.67668434193|142.04298629816|141.61729559249|141.61729559249|141.61729559249|141.61729559249|141.61729559249|141.61729559249|141.61729559249|141.61729559249|141.61729559249|141.61729559249|141.32203138478|139.09827082033|137.37252343887|135.74725165626|134.33750041613|133.65055978176|130.98367200822|128.3685197403|-139.11340746525|-139.11340746525|-139.11340746525|-139.11340746525|-139.61454418121|-139.61454418121|-139.91949577263|129.59629176389|129.59629176389|129.59629176389||129.59629176389|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-139.11488498987|-143.97978065121|133.45970294413|133.45970294413|133.45970294413|133.45970294413|133.45970294413|133.45970294413|133.45970294413|133.45970294413|133.45970294413|133.45970294413|133.45970294413|133.45970294413|132.55994317197|128.93521263492|126.94440706452|-133.79728092603|-133.79728092603|-133.79728092603|-133.79728092603|-133.79728092603||-133.79728092603|-133.79728092603|-133.79728092603|-133.79728092603|-133.79728092603|-133.79728092603|-133.79728092603|-133.79728092603|-133.79728092603|-133.79728092603||-133.79728092603|-133.79728092603|-133.79728092603|-133.79728092603|-133.79728092603|-133.79728092603|-135.03613370714|-136.51759146176|-136.51759146176|-136.51759146176|-136.51759146176|-138.56837488352|-138.56837488352|-138.56837488352|-138.56837488352|132.6947043388||132.6947043388|132.6947043388|132.6947043388|132.6947043388|132.60551526469|131.67279304312|131.60421439063|130.98001173747|129.13547429788|129.11258883225|129.11258883225|128.44175757023|125.19723805954|124.15704315428|-133.54220703301|-133.54220703301|-133.54220703301|-133.54220703301|-133.54220703301|-133.54220703301|-133.54220703301|-133.54220703301|-133.54220703301|-133.54220703301|-133.54220703301|-133.54220703301|-133.91048312913|-135.08840513536|-135.08840513536|-137.0124143709|-137.0124143709|129.43253286621|129.43253286621|129.43253286621|129.43253286621|129.43253286621|129.43253286621|129.43253286621|129.43253286621|129.43253286621||129.43253286621|129.42376240912|128.11261568272|127.47295178532|126.74718735688|126.74718735688|123.94480846186|122.39254027229|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572||-128.10698607572|-128.10698607572|-128.10698607572|-128.10698607572|119.8211140566|119.8211140566|119.8211140566|119.8211140566|118.82628641447|118.5398078534|118.5398078534|117.18010112475|117.18010112475|117.18010112475|116.21201677111|116.21201677111|116.21201677111|116.21201677111|116.21201677111|115.73205491997|-119.93157684953|-119.93157684953|-119.93157684953|-119.93157684953||-119.93157684953|-119.93157684953|-119.93157684953|-119.93157684953|-119.93157684953|-119.93157684953|-119.93157684953|-120.55119527878|115.90483884374||115.90483884374|115.90483884374|115.63343291327|114.8584197897||113.45588894887|111.72932117298|111.35702162666|111.1522487102|110.92425921352|110.92425921352
00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.885827205838|21.885827205838|21.885827205838|21.885827205838|21.885827205838||21.885827205838|21.704411361361|21.704411361361|21.704411361361|21.704411361361|21.704411361361|21.704411361361|21.704411361361|21.015906914235|-22.869322152198|-22.869322152198|-22.869322152198|-22.869322152198|-22.869322152198|-22.869322152198|-22.869322152198|-22.869322152198|-22.869322152198|-22.869322152198|-22.869322152198|-23.592580525148|21.665134407648|21.665134407648|21.665134407648|21.665134407648|21.665134407648|21.665134407648|21.665134407648|21.665134407648|21.665134407648|21.665134407648|21.665134407648|21.665134407648|21.485703973382|21.145224787039|21.145224787039|21.145224787039|21.145224787039|21.145224787039|21.145224787039|21.145224787039||20.886361573849|20.47428976023|-22.507097048765|-22.507097048765|-22.507097048765|-22.507097048765|-22.507097048765|-22.507097048765|-22.507097048765|-22.507097048765||-22.507097048765|-22.507097048765|-22.507097048765|-22.507097048765|-22.567249845582|-22.567249845582|-22.631109740025|-22.825956372957|-22.826062551848|-23.054235104843|-23.651928190969|-23.934174588382|-23.934174588382|-23.934174588382|-24.04852639642|-24.092501351453||-24.092501351453|-24.315280169488|-24.928089479872|-25.658382155573|-25.890791815824|-26.251712077532|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.316184723391|-26.793767412519|-26.863441847006|-27.614656658348|-27.825730133252|-28.30080996641|-28.36367799053|-28.713531613454|-29.084480418215|-29.236088370228|-29.785098816448|-30.081219648314|-30.57896252715|-30.57896252715||-30.57896252715|-30.57896252715|-30.57896252715|-30.57896252715|-30.57896252715|-30.76301554666|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-30.838054608171|-31.146727401752|-31.233584861776|-31.485609216593|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141||29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.446052350466|29.426423628068|29.426423628068|29.426423628068|29.379914582808|29.019350066273|28.65273616204|28.65273616204||28.65273616204|28.65273616204|28.65273616204|28.359708191891|28.359708191891|28.359708191891|27.973008767255|27.407231374458|27.139146747275||26.881273735545|26.869193276854|26.838547398747|26.830053305296||26.692837052509|26.163151110725|26.133501941977|26.008155493976|26.008155493976|26.008155493976
00868|1173555|/equities/organon-co|R1000VALUE||-16.253245205164||-16.253245205164|-16.253245205164|-16.253245205164|-16.253245205164|-16.253245205164|-16.253245205164|-16.427772939735|-16.636969553689|-16.827466314876|-17.300518055584|-17.3161644178|-17.3161644178|-17.926652856001|-17.926652856001|-18.058780982901|-18.269146116194|-18.269146116194|-19.16432937827|17.129561924526|17.129561924526|-18.265246214147|-18.265246214147|-18.265246214147|-18.265246214147|-18.274717875846|-18.386908606829|-18.488231319125|-18.761287305011|-18.761287305011|-19.003696756511|-19.207009581628|-19.207009581628|-19.207009581628|-19.207009581628|-19.207009581628|-19.382233279615|-19.470258758763|-19.567509702289|-19.873900046441|-19.990443351637|-20.299437022618|-20.510707935151|-20.84145353509|-20.906427444659|-20.906427444659|-21.234085680867|-21.513429034446|-21.567337421017|-21.806819707638|-21.962089901465|-21.962089901465|-21.962089901465|-21.962089901465|-21.962089901465|-21.962089901465|-21.962089901465|-22.03753214997|-22.467814034024|20.235201703898|20.235201703898|20.235201703898|20.235201703898||20.235201703898|20.235201703898|20.235201703898|20.235201703898|20.235201703898|19.257168411537|-21.550973134013|-21.550973134013|-21.550973134013|-21.550973134013|-21.550973134013|-21.550973134013|-21.550973134013|-21.550973134013|-21.550973134013|-21.550973134013|-21.550973134013|-21.550973134013|-21.550973134013|-22.175502782367|20.519329899099|20.519329899099|20.519329899099|20.519329899099|20.49425492634|20.231395142494|20.095994729928|19.912771828894|19.652194676734|19.652194676734|19.652194676734|19.652194676734|19.652194676734|19.652194676734|19.652194676734|19.652194676734|-21.151309655058|-21.151309655058|-21.44495526723|-21.547908729142|-21.547908729142||-21.684359032672|-21.684359032672|-21.684359032672|-21.684359032672|-21.684359032672|-21.684359032672|-21.684359032672|-21.684359032672|-21.684359032672|-21.684359032672||-21.684359032672|-21.684359032672|-21.684359032672|-21.934886334584|-21.934886334584|-21.934886334584|20.305870091243|20.305870091243|20.305870091243|20.305870091243|20.305870091243|20.305870091243|20.305870091243|20.305870091243|20.305870091243|20.305870091243||20.305870091243|20.305870091243|20.305870091243|20.197077684185|20.072309737494|19.960899411628|19.700492848817|19.700492848817|19.52138094313|18.887645026126|18.628772916703|18.612315011653|18.612315011653|18.612315011653|18.103683286941|17.936869521976|17.409901072508|17.409901072508|17.397224116627|17.397224116627|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716|17.241967823716||17.241967823716|16.968404276642|16.968404276642|16.968404276642|16.968404276642|16.968404276642|16.968404276642|16.968404276642|16.968404276642|16.968404276642|16.968404276642|16.968404276642|16.930314185042|16.930314185042|16.744515023649|16.642123103593|16.642123103593|16.642123103593|16.642123103593|16.642123103593|16.642123103593|16.642123103593|16.642123103593|16.642123103593|16.642123103593|16.642123103593|16.642123103593|16.642123103593||16.614304622516|16.295337765862|15.235086080409|15.235086080409|15.235086080409|15.235086080409|15.235086080409|15.235086080409|15.235086080409|15.235086080409|15.235086080409|15.235086080409|15.218523472522|15.213893857238|15.204214377136|15.151011037529|14.946127247182|14.946127247182|14.946127247182|14.946127247182|14.946127247182|14.946127247182|14.946127247182|14.946127247182||14.946127247182|14.884991353715|14.522557463871|14.205897241419|13.378717219858|13.378717219858|13.378717219858|13.378717219858|13.378717219858||13.085342339562|13.085342339562|12.877046350955|12.600657308895||12.284807828619|12.128653159356|11.83737062372|11.830133744492|11.477370655552|11.410411953943
00869|48388|/equities/aramark-holdings|R1000VALUE||38.975241047947||38.975241047947|38.975241047947|38.348323776555|37.238416197379|36.347685604714|-40.011174613391|-40.011174613391|-40.011174613391|-40.011174613391|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|37.556442873548|36.96187956341|36.51931150763|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.232130490658|36.172452339563|36.172452339563|35.91565766272|35.880732694567|35.867481195596|35.291644162234|35.239049984677|34.710555249358|34.710555249358|34.52266728572|34.52266728572|34.507632543555||34.429312496175|34.160347387514|33.848162144778|33.459626800879|33.449876046308|33.449876046308|33.321251366015|33.22461915032|33.22461915032|33.22461915032|32.986799081342|32.912174805909|32.912174805909|32.691306018067|32.488190374778|32.488190374778|32.488190374778|32.488190374778|32.488190374778|32.488190374778|32.488190374778|32.488190374778|32.488190374778|32.142991500879|31.985579271752|31.985579271752|31.985579271752|31.985579271752|31.985579271752|31.985579271752|31.985579271752|31.985579271752|31.985579271752|31.985579271752|31.985579271752|31.985579271752|31.985579271752|31.985579271752|31.985579271752|31.985579271752|31.985579271752||31.985579271752|31.985579271752|31.985579271752|31.985579271752|31.953700564127|31.87789468115|31.87789468115|31.87789468115|31.732658273042|31.560178207094||31.460751876493|31.190031634628|31.190031634628|31.190031634628|31.163179409569|31.162297463792|31.162297463792|-33.378028273856|-33.378028273856|-33.378028273856|-33.378028273856|-33.378028273856|-33.378028273856|-33.378028273856|-33.473364697866|31.394129958257||31.394129958257|31.394129958257|31.394129958257|31.394129958257|31.394129958257|31.394129958257|31.394129958257|31.394129958257|31.222366984802|30.851521474473|30.723466745766|30.723466745766|30.723466745766|30.723466745766|30.723466745766|30.723466745766|30.723466745766|30.723466745766|30.723466745766|30.723466745766|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502||30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.636944639502|30.142162706916|29.80740293139|29.724891912869|29.474880814477|29.001672135375|28.951321832083|28.951321832083|28.951321832083|28.951321832083|28.951321832083|28.951321832083|28.951321832083|28.951321832083|28.618409156012|28.618409156012|28.618409156012||28.550454244798|28.508005470905|28.128148850308|28.128148850308|28.128148850308|27.935705206101|27.935705206101|27.935705206101|27.935705206101|27.74195067346|27.74195067346|27.692840916874|27.692840916874|27.540015977521|27.540015977521|27.540015977521|27.540015977521|27.540015977521|27.540015977521|27.540015977521|27.540015977521|27.540015977521|27.540015977521|27.540015977521||27.540015977521|27.303023437548|27.29258241023|27.171582437902|27.171582437902|-28.557112790961|-28.557112790961|-28.557112790961|-28.557112790961||-28.557112790961|-28.557112790961|-28.557112790961|-28.557112790961||-28.557112790961|-28.557112790961|-28.557112790961|-28.557112790961|-28.557112790961|-28.557112790961
00870|16200|/equities/gentex-corp|R1000VALUE||-31.117780559967||-31.117780559967|-31.117780559967|-31.117780559967|-31.117780559967|-31.117780559967|-31.117780559967|-31.117780559967|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.380767183508|29.310298103983|29.218658812504|29.065486360105|-30.553546398507|-30.553546398507|-30.553546398507|-30.553546398507|-30.553546398507|-30.553546398507|-30.553546398507|-30.553546398507|-30.553546398507|-30.553546398507|-30.553546398507|-30.553546398507|-30.577551384355|-30.723167758943|-31.077408638002|-31.088230811227|29.359882255149|29.359882255149|29.359882255149|29.359882255149|29.085980516619|28.856056044066|28.856056044066|-30.825428669608|-30.825428669608|-30.825428669608|-30.825428669608|-30.825428669608|-30.825428669608|-30.825428669608|-30.825428669608|-30.825428669608|-31.137976320757|29.765822131159|29.765822131159|29.765822131159|29.765822131159|29.765822131159||29.765822131159|29.765822131159|29.765822131159|29.765822131159|29.765822131159|29.338413563837|-30.918083210053|-30.918083210053|-30.918083210053|-30.918083210053|-30.918083210053|-30.918083210053|-30.918083210053|-30.918083210053|-30.918083210053|-31.112682045899|-31.41936905009|-31.607425336572|-31.607425336572|-31.607425336572|-32.42075022562|-33.273826915106|-33.273826915106|-33.273826915106|-33.273826915106|-33.273826915106|-34.654401706414|-34.909269675896|-35.071409394659|33.238819959182|33.238819959182|33.238819959182|33.238819959182|33.238819959182|-34.920437072578|-34.920437072578|-34.920437072578|-34.920437072578|-34.920437072578|-35.108408567423|-35.108408567423||-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095||-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095|-35.258815932095|-35.345905913048|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103||-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.364355157103|-35.470592844003|-35.470592844003|-35.945104982581|-36.065670863485|-36.706578669389|-37.188974629331|-37.349009108217|-37.349009108217|-37.349009108217|-37.46973331733|35.675589640287|35.675589640287|35.675589640287||35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.675589640287|35.567545717326|35.567545717326|35.507829685308|35.051755502596|34.881951414628|34.71458588888|34.71458588888|34.285928104208|34.191865865706|33.737629087234|33.38791906333|33.370219935443||33.370219935443|33.370219935443|33.322545611518|33.322545611518|33.322545611518|33.043713026198|32.621861976057|32.621861976057|32.099289940099|31.739740263655|31.739740263655|31.436699045312|31.436699045312|31.436699045312|31.311330941664|31.134535210383|-32.786117641006|-32.786117641006|-32.786117641006|-32.786117641006|-32.786117641006|-32.786117641006|-32.786117641006|-32.786117641006||-32.786117641006|-32.786117641006|-32.786117641006|-32.786117641006|-32.786117641006|-32.786117641006|-32.786117641006|-33.171242387067|31.529345069878||31.529345069878|31.529345069878|31.453715998323|31.259128471648||31.060698929137|30.623980098676|30.623980098676|30.479423264343|30.192634760214|30.192634760214
00871|32374|/equities/united-therapeutics-corp|R1000VALUE||-393.54473738404||-393.54473738404|-393.54473738404|-393.54473738404|-393.54473738404|-393.54473738404|-393.54473738404|-393.54473738404|-395.09334664578|-409.32728688181|379.68745937149|379.68745937149|379.68745937149|379.68745937149|379.68745937149|370.82383960927|365.1704025715|349.10894102182|346.63160805268|-375.4176972189|-375.4176972189|-375.4176972189|-375.4176972189|-375.9824524763|-377.06550268363|349.39210959825|349.39210959825|349.39210959825|349.39210959825|349.39210959825|349.39210959825|343.45568669011|338.51855439798|336.46581955855|336.46581955855|336.46581955855|336.46581955855|336.46581955855|336.46581955855|336.46581955855|336.46581955855|336.46581955855|336.46581955855|336.46581955855|336.46581955855|336.46581955855|334.64924368268|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152|334.40672006152||334.40672006152|333.17024580132|328.90916152675|320.82864492567|320.82864492567|317.42291527367|317.42291527367|317.42291527367|314.01881027858|307.04199812854|-346.34739672788|-346.34739672788|-346.34739672788|-346.34739672788|-346.34739672788|-346.34739672788|-346.34739672788|-346.34739672788|-346.34739672788|-346.34739672788|-346.34739672788|-346.34739672788|-346.34739672788|317.02773076735|317.02773076735|317.02773076735|316.33858512995|312.99426973261|312.96250341112|310.96850773971|310.96850773971|310.96850773971|310.96850773971|307.27110838538|305.03353630965|305.03353630965|305.03353630965|304.41615016664|299.04239429594|298.20911899621|298.20911899621||298.20911899621|298.20911899621|298.20911899621|297.24373919229|296.81066803912|296.81066803912|296.81066803912|291.24156088277|290.82728295243|285.7508734058||281.28764071185|271.58683474548|269.30926177775|264.90473903853|262.21021148053|259.66410212928|259.66410212928|259.66410212928|259.66410212928|259.66410212928|259.66410212928|259.66410212928|259.4713689274|259.4713689274|259.4713689274|259.4713689274||259.4713689274|259.4713689274|259.4713689274|259.4713689274|256.82764068647|254.49653218636|253.77364999331|253.04237409738|247.19930740095|246.18988093301|246.18988093301|243.07177238607|243.07177238607|242.56973902543|238.79360312179|238.06401526878|235.82168247909|226.02021252017|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837|-249.95856652837||229.53234517127|229.53234517127|229.53234517127|229.53234517127|229.53234517127|229.53234517127|229.53234517127|229.53234517127|229.53234517127|229.53234517127|229.53234517127|229.53234517127|229.53234517127|227.35510547459|220.50859093151|220.50859093151|216.3345424277|214.60302283396|214.60302283396|214.60302283396|209.73835846705|209.48039348172|208.54293598121|208.04438107748|206.22007426442|-223.35319677197|-223.35319677197|-223.35319677197||-223.35319677197|-223.35319677197|-223.35319677197|-223.35319677197|-223.35319677197|-223.35319677197|-223.35319677197|-225.30245977864|-226.98044414855|-226.98044414855|-227.28798824259|-229.12166761791|-229.12166761791|-229.12166761791|-231.28498770832|-232.65184861281|-232.65184861281|-232.65184861281|-232.70876991593|-233.06026959246|-234.18141476121|-234.70169732081|-234.70169732081|-234.70169732081||-234.70169732081|-234.70169732081|-234.70169732081|-234.70169732081|-234.70169732081|-234.70169732081|-234.70169732081|-234.70169732081|-234.70169732081||-234.70169732081|-234.70169732081|-234.70169732081|-237.38465856962||-241.15739498594|-242.49155066254|-252.40893748339|-259.77848607231|240.49177729739|240.49177729739
00872|39170|/equities/arrow-electronics|R1000VALUE||-121.93046738601||-121.93046738601|-121.93046738601|-121.93046738601|-121.93046738601|-121.93046738601|-121.93046738601|-122.77009981977|-123.67049076953|-123.67049076953|-124.43888020956|-125.92903100609|-128.22614883448|-130.43960766291|-130.6089554088|-130.6089554088|-130.6089554088|-130.6089554088|-131.66939293198|-133.0393237676|-134.31591665367|129.67117562309|129.67117562309|129.67117562309|129.67117562309|129.67117562309|129.67117562309|129.67117562309|129.67117562309|129.67117562309|129.67117562309|128.49964337895|128.06238095572|127.3951508978|127.16655382254|127.16655382254|127.16655382254|127.16655382254|127.16655382254|127.16655382254|127.16655382254|127.16655382254|127.16655382254|127.16655382254|127.16655382254|125.8417268764|124.66536810161|124.66536810161|124.66536810161|124.66536810161|124.66536810161|-131.09194770327|-131.09194770327|-131.09194770327|-131.09194770327|-131.09194770327|-131.8713291538|-133.33536660807|-134.52262642799|-135.9501435273|127.68614375208|127.68614375208|127.68614375208||127.68614375208|127.68614375208|125.95961281562|125.91809827046|125.91809827046|123.84538249126|122.70820426004|121.84078342668|121.31202325988|121.31202325988|120.02890957912|119.09204486412|119.09204486412|119.09204486412|119.09204486412|119.09204486412|119.09204486412|119.09204486412|119.09204486412|119.09204486412|119.09204486412|119.09204486412|119.09204486412|119.09204486412|119.09204486412|119.09204486412|119.09204486412|119.09204486412|119.09204486412|119.09204486412|119.09204486412|119.09204486412|119.09204486412|117.18116085841|-125.24529280029|-125.24529280029|-125.24529280029|-125.24529280029|-125.24529280029|-125.94462261556|-126.11687067216||-126.67096559941|-126.75885436202|-128.32927880977|-128.6047082024|-129.20809651273|-130.00677554759|-132.02863807317|-134.23710335225|-134.76284079456|-134.76284079456||-135.04909876542|126.71942699648|126.71942699648|126.71942699648|126.71942699648|126.71942699648|126.71942699648|126.71942699648|126.71942699648|126.71942699648|126.71942699648|126.71942699648|126.71942699648|126.71942699648|126.71942699648|126.71942699648||126.71942699648|126.71942699648|126.71942699648|126.37620087878|126.37620087878|124.25689529066|123.92626935779|123.17501642239|122.40894207485|122.40894207485|122.40894207485|122.40894207485|122.40894207485|122.40894207485|122.40894207485|122.40894207485|122.40894207485|122.40894207485|122.40894207485|122.40894207485|-128.740143072|-128.740143072|-128.740143072|-128.740143072|-128.740143072|-128.740143072|-129.31126728256|-130.43292778165|122.70145366868|122.70145366868|122.70145366868|122.70145366868|122.70145366868|122.70145366868|122.70145366868|122.70145366868|122.70145366868|122.70145366868|122.70145366868|122.70145366868||122.70145366868|121.19550565306|119.4466761861|117.42729565422|117.42729565422|117.42729565422|117.42729565422|117.42729565422|117.42729565422|117.42729565422|117.42729565422|117.42729565422|115.47588684073|114.66002015571|114.66002015571|114.66002015571|114.6253052841|114.6253052841|114.6253052841|113.0692267032|111.09747214798|110.64989192925|110.64989192925|110.64989192925|110.29571520446|108.66657751532|-115.38911095419|-115.38911095419||-115.38911095419|-115.38911095419|-115.38911095419|-115.38911095419|-115.38911095419|-115.38911095419|-115.38911095419|-115.38911095419|-115.71956762516|-116.62951675216|-116.84415214198|-116.84415214198|-117.70878227703|-118.86973087278|-118.86973087278|-120.28525979747|-120.80429118316|-120.80429118316|-120.80429118316|-120.80429118316|-120.80429118316|-120.80429118316|-120.80429118316|-121.48116221076||-121.8521704475|-121.8521704475|-121.8521704475|-122.36407712212|-123.79119505607|-124.07925404103|-124.07925404103|-124.85107269215|-124.85107269215||-124.85107269215|-124.85107269215|-124.85107269215|-124.85107269215||-124.85107269215|-124.85107269215|-124.85107269215|-124.85107269215|-124.85107269215|-124.85107269215
00873|20979|/equities/aptargroup-inc|R1000VALUE||-174.95623264987||-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987|-174.95623264987|-178.66969236487|169.36084306193|169.36084306193|169.36084306193|169.36084306193|168.4209460942|167.01771584794|165.97135206113|162.54636007722|162.54636007722|162.54636007722|162.54636007722|162.54636007722|162.54636007722|162.54636007722|161.51253384533|161.51253384533|161.51253384533|161.51253384533|161.51253384533|161.51253384533|160.87850767091|160.87850767091|160.87850767091|158.6716711887|154.86007593829|153.68168340556|153.68168340556|153.68168340556|153.68168340556|153.68168340556|153.59486057751|153.59486057751|153.59486057751|153.30068786635|153.30068786635|152.13854353179|150.38838007438|150.01987247983|149.98860386849|149.98860386849|149.98860386849|147.66845267614|147.4979945642|146.94111161566|146.51166837672|146.51166837672|146.51166837672|146.51166837672|146.51166837672|146.51166837672|146.51166837672|146.51166837672|146.51166837672||146.51166837672|145.9618589399|145.23844210282|144.6895023233|144.6895023233|143.36536618143|142.54549811581|141.32805827701|-149.28821607106|-149.28821607106|-149.28821607106|-149.28821607106|-149.28821607106|-149.28821607106|-149.28821607106|-149.28821607106|-149.28821607106|-149.28821607106|-149.28821607106|-149.28821607106|140.86429985078|140.86429985078|140.86429985078|140.86429985078|140.86429985078|140.86429985078|140.86429985078|140.86429985078|140.86429985078|140.43867246875|140.06221675|140.06221675|-145.75461787222|-145.75461787222|-145.75461787222|-145.75461787222|-145.75461787222|-145.75461787222|-145.75461787222|-145.75461787222|-145.75461787222||-145.75461787222|-145.75461787222|-146.38235197066|-148.33873017627|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846||143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846||143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|143.69946681846|142.62230864486|141.33144920094|139.10101600615|139.10101600615|139.05903708122|139.05903708122|139.05903708122|138.48782694761|-143.21562828341|-143.21562828341|-143.21562828341|-143.21562828341|-143.21562828341|-143.21562828341|-143.21562828341|-143.21562828341|-143.21562828341|-143.21562828341|139.0236961876|139.0236961876|139.0236961876|139.0236961876|139.0236961876|139.0236961876|139.0236961876|139.0236961876|139.0236961876||139.0236961876|138.89137612831|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|138.76220379006|137.13022846791|136.2730416679|134.93892514966|134.18139992388|134.18139992388|134.18139992388|134.18139992388|134.18139992388|133.69460933112|133.24568290073|131.44520017127|130.39938933775||130.39938933775|130.39938933775|130.39938933775|130.39938933775|130.39938933775|126.86070631617|126.86070631617|126.86070631617|126.86070631617|126.86070631617|126.86070631617|126.86070631617|126.86070631617|126.86070631617|126.44545376882|126.44545376882|125.66862117048|125.66862117048|125.28958819968|125.24425679956|123.81446098524|122.26245312379|-128.15407826017|-128.15407826017||-128.15407826017|-128.15407826017|-128.15407826017|-128.15407826017|-128.15407826017|-128.15407826017|-128.15407826017|-128.15407826017|-128.15407826017||-129.36597566153|123.767755928|123.767755928|123.767755928||123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928
00874|942640|/equities/store-capital-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00875|39283|/equities/kilroy-realty|R1000VALUE||39.351429072325||39.351429072325|38.760345777986|38.760345777986|-41.278181393945|-41.278181393945|-41.278181393945|-41.278181393945|-41.778447822293|-42.299851209544|-42.556764801437|-42.556764801437|-42.556764801437|-42.556764801437|-42.556764801437|-42.556764801437|-42.556764801437|-42.556764801437|-42.556764801437|-43.327513385806|39.904143897789|39.904143897789|39.904143897789|39.904143897789|39.904143897789|39.904143897789|39.904143897789|39.904143897789|39.904143897789|39.904143897789|38.866271116223|38.104189027113|37.497709182415|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|37.123845287357|36.200936843062|35.406596661833|34.135942354497|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076||-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.721217187076|-36.752636587873|-36.752636587873|-36.752636587873|-36.903209117005|-37.033618595193|-37.033618595193|-37.033618595193|-37.033618595193|-37.033618595193|-37.310660272197|33.807042617598|33.807042617598|33.805976484346|33.805976484346|33.805976484346|33.805976484346|33.805976484346|33.805976484346|33.805976484346|33.805976484346|33.805976484346|33.805976484346|33.656639308982|33.21682020829|32.600962391671|31.530702316294|-33.237750501006|-33.237750501006|-33.237750501006|-33.237750501006||-33.237750501006|-33.237750501006|-33.237750501006|-33.237750501006|-33.333611773748|-33.520124010796|-33.786353809852|-33.786353809852|-33.786353809852|-33.786353809852||-33.786353809852|-33.786353809852|-33.786353809852|-33.786353809852|-33.786353809852|-33.786353809852|-33.982059513219|-34.561140050232|-34.561140050232|-34.561140050232|-34.561140050232|-34.561140050232|-34.561140050232|-34.561140050232|-34.561140050232|-35.379046958618||-35.524473342556|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.741529544004|-35.774048267334|-35.774048267334|-36.693941578301|-36.95160154174|-37.137333486591|-37.21835010454|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977||33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|33.800379130977|-37.810209363707|-37.810209363707|-37.810209363707|-37.810209363707|-37.810209363707|-37.810209363707|-37.810209363707||-37.810209363707|-37.810209363707|-37.810209363707|-37.810209363707|-37.810209363707|-37.810209363707|-37.810209363707|-37.810209363707|-37.810209363707|-38.511901530963|-38.876555823995|-39.115617539831|-40.918741626152|-42.009315080983|-42.009315080983|-42.009315080983|-42.009315080983|-42.009315080983|-42.009315080983|-42.009315080983|-42.009315080983|-42.009315080983|37.737440031819|37.737440031819||37.737440031819|37.737440031819|37.737440031819|37.737440031819|37.737440031819|37.737440031819|37.737440031819|37.737440031819|37.737440031819||37.737440031819|37.737440031819|37.737440031819|37.737440031819||37.737440031819|37.737440031819|37.737440031819|37.737440031819|37.737440031819|37.737440031819
00876|15358|/equities/american-capital-agency|R1000VALUE||-9.9108641212902||-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9108641212902|-9.9398487481498|-9.9898324446572|-10.057231638742|-10.057231638742|-10.344145640083|-10.441461072963|-10.441461072963|-10.484401317219|-10.658223677321|-10.709018928094|-10.709018928094|-10.709018928094|-10.709018928094|-10.709018928094|-10.709018928094|-10.709018928094|-10.709018928094|-10.709018928094|-10.709018928094|-10.709018928094|10.256935984177|10.256935984177|10.256935984177|10.256935984177|10.256935984177|10.256935984177|10.256935984177|10.256935984177|10.256935984177|10.256935984177|10.256935984177|10.256935984177|10.25220496748|10.25220496748|10.121894228173|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425||-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.405790744425|-10.530878899496|-10.537642609192|-10.573430422282|-10.573430422282|-10.573430422282|-10.573430422282|-10.573430422282|-10.740778173605|9.9788066129252|9.9788066129252|9.9788066129252|9.9788066129252|9.9788066129252|9.9788066129252|9.9220069492708|9.8577854462078|9.6658729256978|9.4536684802209|-9.8718543216154|-9.8718543216154|-9.8718543216154||-9.8718543216154|-9.8718543216154|-9.8718543216154|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452||-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|-9.8736924558452|9.5290461840517||9.5290461840517|9.5290461840517|9.5290461840517|9.5290461840517|9.5290461840517|9.5290461840517|9.5075510676577|9.4739461139258|9.356328508966|9.2986983432956|9.2082757038747|9.1582792488357|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5774257243241|-9.5852173243734|-9.5852173243734|-9.7460743492149|-9.8556385112364|-9.8748757654383|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709||-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9548469693709||-9.9548469693709|-9.9548469693709|-9.9548469693709|-9.9631241859384|-10.036898502296|-10.036898502296|-10.036898502296|-10.069901653367|-10.069901653367|-10.069901653367|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428||9.4250113097428|-10.0498006385|-10.0498006385|-10.0498006385|-10.0498006385|-10.0498006385|-10.0498006385|-10.093156501257|9.5149444742839||9.5149444742839|9.5149444742839|9.5149444742839|9.4393823062756||9.3354254205335|9.2021396380121|9.1723941497664|9.1723941497664|9.1011033564266|9.1011033564266
00877|39257|/equities/national-retail|R1000VALUE||-44.421693921644||-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.421693921644|-44.896324502714|-45.404806096562|-46.102561693731|-46.498957878288|-47.267730560498|-48.395829137383|-48.507794627678|-49.077528062939|-49.390861793226|47.306049693141|47.306049693141|47.306049693141|47.306049693141|47.306049693141|47.306049693141|47.306049693141|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|47.123053809513|46.775021746455|46.775021746455|46.775021746455|46.775021746455|46.511691202387|46.315080259151|46.315080259151|46.037867013952|45.446519260429||45.066683171412|45.066683171412|45.066683171412|45.056339820988|45.056339820988|44.539820760231|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.403089256694|44.092878045428|43.703196302375|43.016778697924|42.671177694484|41.980198777699|40.863299551028|40.863299551028|40.863299551028|40.765303623917||40.765303623917|40.765303623917|40.765303623917|40.765303623917|40.765303623917|40.765303623917|40.765303623917|40.765303623917|40.450836484439|40.450836484439||40.450836484439|40.450836484439|40.450836484439|40.450836484439|40.450836484439|40.450836484439|40.450836484439|40.450836484439|40.450836484439|40.450836484439|40.450836484439|-42.241354479792|-42.241354479792|-42.241354479792|-42.241354479792|-43.06105377645||41.106517779785|41.106517779785|41.106517779785|41.106517779785|41.106517779785|41.106517779785|41.106517779785|41.106517779785|40.833467682156|40.608295025597|40.286149351228|40.286149351228|40.286149351228|40.286149351228|39.766922359587|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.883887468209|-41.934597000403|-42.783826175578|-43.143338008333|-43.16123190337|-43.16123190337|40.916939301996|40.916939301996|40.916939301996|40.916939301996|40.916939301996|40.916939301996|40.916939301996||40.916939301996|40.560831453484|40.560831453484|40.560831453484|40.560831453484|40.560831453484|40.560831453484|40.560831453484|40.560831453484|40.560831453484|40.560831453484|40.560831453484|40.560831453484|40.560831453484|40.344307371954|39.677474177523|39.628179977759|39.628179977759|39.357627381038|-41.76686007315|-41.76686007315|-41.76686007315|-41.76686007315|-41.76686007315|-41.76686007315|-41.76686007315|-41.76686007315|-41.76686007315||-41.76686007315|-41.76686007315|-41.76686007315|-41.76686007315|-42.165398775804|-42.26488641817|-42.386264526388|-42.392082784757|-42.392082784757|-42.392082784757|-42.7790765803|-42.7790765803|-42.7790765803|-42.907306675661|-43.231173414377|-43.367135677501|-43.602371703435|-43.734026073139|41.548361228142|41.548361228142|41.548361228142|41.548361228142|41.548361228142|41.548361228142||41.548361228142|41.548361228142|41.548361228142|41.548361228142|41.548361228142|41.548361228142|41.548361228142|41.548361228142|41.548361228142||41.548361228142|41.376509373093|41.186124051837|40.955137267408||40.797094361315|40.72357417567|40.72357417567|40.45730412253|40.03079245818|40.03079245818
00878|1168293|/equities/apartment-incom-reit|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.904512010584|38.885012929715|38.845014908885|38.813351263574|38.779278876574|38.737253112032||38.726392872283|38.681548788756|38.64644209832|38.637158149812|38.554619623923|38.481885698886|38.481885698886|38.481885698886|38.481885698886|38.481885698886|38.481885698886|38.481885698886|38.481885698886|38.481885698886|38.481885698886|38.481885698886||38.481885698886|38.481885698886|38.481885698886|38.481885698886|38.373206645748|38.331899146792|38.298775227597|38.287250447858|38.283612066495|38.256789320032|38.185879726454|38.178359577255|38.178359577255|38.178359577255|38.096507996538|38.022232446647|37.975259791454|37.915009616304|37.866677520991|37.846576676841|37.846576676841|37.815639692407|37.769600556804|37.704832366785|37.642036548015|37.598097605569|37.523440037682|37.414933799057|37.31881546792|37.282572267415|37.189524436397|37.151136160341|37.073486487564|37.06609616511|36.895659608233|30.661182880671|30.661182880671|30.661182880671|30.661182880671|30.661182880671||30.661182880671|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.477655855183|30.175372511551|-32.041955625936|-32.041955625936|-32.041955625936|-32.041955625936|-32.041955625936|-32.041955625936|-32.041955625936|-32.486062010046|-32.561180282429|-33.004922099462|-33.406177418086|-33.406177418086|-33.406177418086||-33.406177418086|-33.406177418086|-33.406177418086|-33.406177418086|-33.707626274895|-33.707626274895|-34.317641818602|-34.432934959817|-34.523929040726|-34.523929040726|-34.829921529355|-34.898580548567|-35.061766774324|-35.061766774324|-35.36918593211|-35.444371655727|-36.075413018625|-36.202680674041|-36.545918466575|-36.545918466575|-36.545918466575|-36.668519128172|33.799860624172|33.799860624172||33.799860624172|33.216494164469|33.216494164469|32.995229317657|32.995229317657|32.995229317657|32.995229317657|32.995229317657|32.995229317657||32.995229317657|32.847199309658|32.764634985671|32.764634985671||32.764634985671|32.764634985671|32.764634985671|32.764634985671|32.764634985671|32.764634985671
00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE||-127.21203851656||-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-127.21203851656|-130.49226474713|118.85892859213|118.85892859213|118.85892859213|117.57269531613|115.3496642259|111.43906817472|109.83507490198|-117.11460221192|-117.11460221192|-117.11460221192|-117.11460221192|-117.11460221192|-117.11460221192|-117.11460221192|-117.11460221192|-117.11460221192|-117.11460221192|108.82418411729|108.82418411729|108.82418411729|108.82418411729|108.82418411729|108.82418411729|106.19853897621|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-113.54058994469|-114.18399094671|-114.73777017693|-115.78918849208|-116.48197389799|-116.48197389799|108.66888224433||108.66888224433|108.66888224433|108.09835716696|106.76615892187|106.76615892187|106.68937301329|106.68937301329|106.68937301329|105.66208648341|104.9302783023|104.9302783023|104.9302783023|104.9302783023|104.9302783023|104.9302783023|104.9302783023|104.9302783023|104.9302783023|104.9302783023|104.9302783023|104.9302783023|104.9302783023|103.44475587327|103.42028377806|103.38605292386|103.38605292386|102.33117445913|101.35852515926|101.20734773041|101.20734773041|101.20734773041|100.52982908224|-108.09914054265|-108.09914054265|-108.09914054265|-108.09914054265|-108.09914054265|-108.09914054265|-108.09914054265|-109.37848916971|-110.05110153581||-112.2234461509|-113.56216332237|105.48017296364|105.48017296364|105.48017296364|105.48017296364|105.48017296364|105.48017296364|105.48017296364|105.48017296364||105.48017296364|104.97130610733|103.82471468604|103.82471468604|-112.45680753006|-112.45680753006|-112.45680753006|-112.45680753006|-112.45680753006|-112.45680753006|-112.45680753006|-112.45680753006|-112.45680753006|-112.45680753006|-112.45680753006|-112.85261813065||-112.85261813065|-112.85261813065|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.0250290209|-115.54058374894|-115.55921457503|-115.55921457503|-115.55921457503|-115.55921457503|-115.55921457503|-117.56662557625|-118.78819315195|-119.48799389998|-121.04203199653|-121.04203199653|-122.20225963888|-123.51641316213|-123.73895056819|-124.65161157289|-125.12873443673|-126.46096048506|-126.46096048506||-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-126.46096048506|-128.39406200768|-128.39406200768|-128.39406200768|-130.18387081448|-130.18387081448|-130.31985656225|-132.99039662109|-133.22377409125|123.61798331504|123.61798331504|123.61798331504|120.61832011811|118.9545056119|118.9545056119|118.9545056119||116.91672651132|115.87158692501|115.56551083679|115.56551083679|115.56551083679|114.88131854513|114.88131854513|114.88131854513|114.88131854513|114.88131854513|114.88131854513|114.88131854513|114.88131854513|114.88131854513|114.43313076737|-124.90161317418|-124.90161317418|-124.90161317418|-124.90161317418|-124.90161317418|-124.90161317418|-125.67368097912|-128.00470532986|118.18898575367||118.18898575367|118.18898575367|118.18898575367|118.18898575367|118.18898575367|118.18898575367|118.18898575367|118.18898575367|116.11970808838||-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041||-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041|-126.16198180041
00880|1010884|/equities/henderson-group|R1000VALUE||43.048577607662||43.048577607662|43.048577607662|43.048577607662|42.55698110107|42.463429952667|42.463429952667|42.463429952667|42.463429952667|42.463429952667|42.463429952667|42.463429952667|42.463429952667|42.441500055575|41.777430360435|41.777430360435|41.182222596935|39.373112616861|39.301236825877|39.262928571639|39.262928571639|39.262928571639|39.262928571639|39.262928571639|39.262928571639|39.262928571639|39.262928571639|39.262928571639|39.262928571639|39.262928571639|38.918252510426|38.46111100978|38.273587691192|37.70232082672|37.371517354328|37.158749735011|37.158749735011|36.910832470935|36.685370412448|36.507756772525|36.507756772525|36.507756772525|36.507756772525|36.507756772525|36.507756772525|36.507756772525|36.507756772525|36.507756772525|36.294171826582|35.910059325171|35.910059325171|35.410620124553|35.122384753971|35.122384753971|35.122384753971|35.122384753971|35.122384753971|35.122384753971|35.122384753971|35.122384753971|35.122384753971|35.122384753971|35.122384753971||35.122384753971|35.122384753971|35.108709557432|35.108709557432|35.108709557432|34.715786227008|-37.121616707458|-37.121616707458|-37.121616707458|-37.121616707458|-37.121616707458|-37.121616707458|-37.121616707458|-37.121616707458|-37.121616707458|-37.121616707458|-37.121616707458|-37.34088398573|-37.34088398573|-37.354871926012|35.695899274979|35.695899274979|35.033496515656|34.699996993171|34.509996887961|34.493825859467|34.493825859467|34.493825859467|34.493825859467|34.493825859467|34.493825859467|34.493825859467|34.493825859467|34.493825859467|34.127585670065|33.731204850487|33.723839078802|33.027322860181|32.933916580657|32.933916580657|32.933916580657||32.933916580657|32.474351790194|-34.106624025645|-34.106624025645|-34.106624025645|-34.106624025645|-34.106624025645|-34.106624025645|-34.106624025645|-34.106624025645||-34.106624025645|-34.106624025645|-34.106624025645|-34.106624025645|-34.106624025645|-34.106624025645|-34.106624025645|-34.106624025645|-34.513469478092|32.810469241638|32.810469241638|32.810469241638|32.810469241638|32.810469241638|32.810469241638|32.810469241638||32.810469241638|32.810469241638|32.810469241638|32.810469241638|32.810469241638|32.810469241638|32.810469241638|32.810469241638|31.602187893676|31.258214522519|31.258214522519|31.258214522519|31.199741164743|31.199741164743|30.863043882118|30.605049241104|-32.50481403198|-32.50481403198|-32.50481403198|-32.50481403198|-32.50481403198|-32.50481403198|-32.50481403198|-32.50481403198|-32.50481403198|-32.50481403198|-32.614238186304|-32.90930566722|-32.90930566722|-33.570340155825|31.341511035211|31.341511035211|31.341511035211|31.341511035211|31.341511035211|31.341511035211|31.341511035211|31.341511035211|31.341511035211|31.341511035211||31.341511035211|30.91862453382|30.646525742399|30.642735404748|30.642735404748|30.642735404748|30.642735404748|30.642735404748|30.642735404748|30.642735404748|30.642735404748|30.642735404748|30.642735404748|30.642735404748|30.642735404748|30.642735404748|30.451371319844|30.252742288232|30.252742288232|29.415358999972|29.415358999972|29.415358999972|29.415358999972|29.415358999972|29.415358999972|29.179288311805|28.833098009787|28.829410424363||28.829410424363|28.829410424363|28.829410424363|28.829410424363|28.829410424363|28.829410424363|28.829410424363|28.510457425792|28.267729023517|28.180190175297|28.180190175297|28.180190175297|-29.928450260957|-29.928450260957|-29.928450260957|-29.928450260957|-29.928450260957|-29.928450260957|-29.928450260957|-29.928450260957|-29.928450260957|-29.928450260957|-29.928450260957|-30.395500035639||28.922339979905|28.922339979905|28.922339979905|28.922339979905|28.922339979905|28.922339979905|28.922339979905|28.922339979905|28.922339979905||28.922339979905|28.922339979905|28.805010442488|28.566334226124||28.495177475012|28.495177475012|28.495177475012|28.271519571981|27.875421955012|27.809964511894
00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE||197.57859127832||197.57859127832|197.57859127832|197.57859127832|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-211.14538996006|-213.99219727278|-217.1623995834|-217.1623995834|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-219.4551877661|-222.18254464652|-222.18254464652|-222.18254464652|-222.18254464652|-222.18254464652|-222.18254464652|-224.57441535025|-226.75635586876|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-227.6560211787|-228.7433607986|-231.26040468507|-236.67823251412|-239.19448967537|217.28532740662|217.28532740662||217.28532740662|217.28532740662|216.69215010888|216.69215010888|216.69215010888|216.69215010888|214.55031500135|211.39060116117|204.21172818217|204.21172818217|202.1679809256|201.17499453973|-218.67304011517|-218.67304011517|-218.67304011517|-218.67304011517|-218.67304011517|-218.67304011517|-218.67304011517|-218.67304011517|198.97494285017|198.97494285017|198.97494285017|198.97494285017|198.97494285017|198.97494285017|198.97494285017|198.97494285017|198.97494285017|198.97494285017|198.97494285017|198.97494285017|198.97494285017|198.97494285017|198.97494285017|198.97494285017|-219.57302463537|-219.57302463537|-219.57302463537|-219.57302463537|-219.57302463537||-220.61446622219|-220.81274682511|-230.47399861536|210.07366255963|210.07366255963|210.07366255963|210.07366255963|210.07366255963|209.44246013327|209.44246013327||206.47868587123|206.47868587123|206.47868587123|206.47868587123|206.47868587123|206.47868587123|206.47868587123|206.47868587123|206.47868587123|206.47868587123|206.47868587123|206.47868587123|206.47868587123|206.47868587123|203.54631902494|-199.98694836841||-199.98694836841|-199.98694836841|-199.98694836841|-205.23605343751|-208.72394728055|-208.86078659021|-209.16914325723|-209.16914325723|-209.16914325723|-209.16914325723|-209.16914325723|-209.16914325723|-209.16914325723|-209.16914325723|-209.16914325723|-209.16914325723|-209.16914325723|-209.16914325723|-209.16914325723|-209.16914325723|-209.16914325723|-209.16914325723|-209.16914325723|-209.16914325723|-209.16914325723|-209.16914325723|-211.43292867883|-214.06076327677|-214.75084232087|-218.41399651686|-218.41399651686|-219.07511272155|-219.07511272155|-220.47411833563|-223.43341860019|208.72880261507|208.72880261507|208.72880261507|208.72880261507|208.72880261507||208.21310777759|205.79498344103|205.34281647843|205.34281647843|203.20977285371|203.20977285371|201.31196549718|200.06598087313|200.06598087313|200.06598087313|200.06598087313|173.07164209156|171.96324956658|171.96324956658|171.96324956658|171.96324956658|171.96324956658|171.06222150328|169.97529806328|169.97529806328|167.5064389356|167.11271891418|165.83968263007|163.57408974277|160.20565618527|158.75910085503|158.75910085503|158.75910085503||158.75910085503|158.0528832946|154.87268674654|154.87268674654|154.87268674654|150.96964515891|147.42849078936|146.39000146436|145.7027687237|143.26101106512|143.26101106512|143.26101106512|143.26101106512|143.26101106512|143.26101106512|143.26101106512|141.73361750562|139.99496519957|139.99496519957|138.78106840886|137.48233216428|137.48233216428|137.48233216428|137.48233216428||137.48233216428|137.48233216428|137.48233216428|137.48233216428|137.48233216428|137.48233216428|137.48233216428|137.48233216428|137.48233216428||137.48233216428|137.01037208927|135.89131255119|135.89131255119||135.89131255119|135.89131255119|135.51978656947|134.14715164073|134.14715164073|134.14715164073
00882|8130|/equities/new-york-times|R1000VALUE||-55.334063509915||-55.334063509915|-55.334063509915|-55.334063509915|-55.334063509915|-55.334063509915|-55.334063509915|-55.65479212758|-56.381363879277|-56.936930258812|-56.936930258812|-56.936930258812|-56.936930258812|-56.936930258812|-56.936930258812|-56.936930258812|-56.936930258812|-56.936930258812|-57.743811059596|54.075489440889|53.825231406094|53.825231406094|53.479701833594|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|53.198429832839|52.623625435994|52.623625435994|52.623625435994|52.623625435994|52.623625435994|52.623625435994|52.623625435994|52.46736024769|-55.147686196837|-55.147686196837|-55.147686196837|-55.204374526908|52.494291260035|52.494291260035|52.494291260035|52.494291260035|52.494291260035|52.494291260035||52.494291260035|52.494291260035|52.494291260035|52.415820689593|52.415820689593|51.933690596061|51.702990373459|51.563322315046|51.397582011564|51.266873095893|51.266873095893|51.266873095893|50.672082819831|50.29453544075|-54.303473651388|-54.303473651388|-54.303473651388|-54.303473651388|-54.303473651388|-54.303473651388|-55.559968935096|52.059665814858|52.059665814858|52.059665814858|52.059665814858|52.059665814858|52.059665814858|52.059665814858|52.059665814858|51.14015634354|51.14015634354|51.14015634354|51.14015634354|51.104616777721|50.993463349147|50.825793610461|50.638104291368|50.156978636286|50.156978636286|50.156978636286|50.156978636286||49.870531114496|49.160587770583|49.055653553143|48.842088200844|48.842088200844|48.842088200844|48.842088200844|48.842088200844|48.842088200844|48.842088200844||48.842088200844|48.842088200844|48.842088200844|48.842088200844|48.842088200844|48.842088200844|48.842088200844|48.842088200844|48.842088200844|48.842088200844|48.842088200844|48.842088200844|48.483987042414|47.940263533048|47.108905173442|47.108905173442||47.060728445209|46.941919740215|46.715187320196|46.390209472933|45.993558422478|45.993558422478|45.526732250222|45.185390341605|45.185390341605|45.185390341605|44.698768258453|44.017520295647|43.909225088907|43.909225088907|43.291915265005|42.572130988351|41.590701445729|-43.923218612347|-43.923218612347|-43.923218612347|-43.923218612347|-43.923218612347|-43.923218612347|-43.923218612347|-43.923218612347|-43.923218612347|-43.923218612347|-44.378577846591|-44.439529889496|-44.937764861564|-44.937764861564|-44.937764861564|-44.937764861564|-44.937764861564|-44.937764861564|-44.937764861564|-44.937764861564|-44.937764861564|-44.937764861564|-45.219182891294||-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.386832943226|-45.702591726808|-46.142033175829|-46.142033175829|-46.142033175829|-46.142033175829|-46.142033175829|-46.142033175829|-46.142033175829|-46.289481247137|-46.805259162265||-47.08705417986|-47.638883309147|-47.638883309147|-47.638883309147|-47.638883309147|-47.779870674104|-48.175411300627|-48.911569044289|47.01107033984|47.01107033984|47.01107033984|47.01107033984|47.01107033984|47.01107033984|46.752926970903|46.752926970903|46.610474217141|46.314347928843|46.314347928843|46.314347928843|46.314347928843|46.314347928843|46.314347928843|46.314347928843||46.314347928843|46.314347928843|46.314347928843|46.314347928843|46.314347928843|46.314347928843|46.314347928843|46.314347928843|46.314347928843||46.314347928843|45.562051660575|-48.368764095544|-48.368764095544||-48.368764095544|-48.368764095544|-48.402198650545|-48.402198650545|-48.402198650545|-48.556885880569
00883|15668|/equities/commerce-bancshar|R1000VALUE||70.554454522988||70.554454522988|70.554454522988|70.554454522988|68.246616899593|67.492567978851|67.492567978851|67.492567978851|67.492567978851|67.492567978851|67.492567978851|67.492567978851|66.924517484232|65.773912266144|63.790997715214|63.790997715214|62.81777066149|59.58910446147|59.58910446147|59.58910446147|59.58910446147|59.577892727099|59.109880282308|58.534867633079|58.363253722689|58.363253722689|58.363253722689|58.363253722689|58.363253722689|58.363253722689|58.363253722689|58.363253722689|57.336673880177|-60.941064190415|-60.941064190415|-60.941064190415|-60.941064190415|-60.941064190415|-60.941064190415|-60.941064190415|-60.941064190415|-61.273125038707|-62.230138524996|-63.264044161888|-63.873939271605|-63.969374493135|-64.039339168461|-64.039339168461|-64.039339168461|-64.039339168461|-64.039339168461|-64.039339168461|-64.039339168461|-64.039339168461|-64.039339168461|-64.039339168461|-64.039339168461|-64.233586867143|-64.233586867143|-64.233586867143|-64.233586867143|-64.233586867143|-64.233586867143||-64.233586867143|-64.233586867143|-64.233586867143|-64.233586867143|-64.233586867143|-64.233586867143|-64.233586867143|-64.233586867143|-64.233586867143|-64.233586867143|-64.233586867143|-64.233586867143|-64.233586867143|-64.280832921741|-64.280832921741|-64.280832921741|-64.280832921741|-64.280832921741|-64.280832921741|-64.280832921741|-65.547314603326|61.439713457307|61.439713457307|61.439713457307|61.439713457307|61.439713457307|60.641346802403|60.56147917368|60.56147917368|60.17886414636|60.095960459321|59.120928483108|57.704363616417|57.038184042452|56.464849334821|55.108643273363|55.051546021578|53.907551787824|53.099767719922|53.099767719922|53.099767719922||53.099767719922|52.872366300848|52.872366300848|52.635961920715|-55.515789500659|-55.515789500659|-55.515789500659|-55.515789500659|-55.515789500659|-55.515789500659||-55.515789500659|-55.515789500659|-55.515789500659|-55.979106188074|-55.979106188074|-55.979106188074|-56.439563380629|-56.815626156495|-56.95183196069|-56.95183196069|54.335087388437|54.335087388437|54.335087388437|54.335087388437|54.335087388437|54.335087388437||54.335087388437|54.335087388437|54.335087388437|54.335087388437|53.917318760997|53.888076333687|53.888076333687|53.888076333687|53.765694210948|53.765694210948|53.765694210948|53.565218366982|53.118706755434|53.118706755434|52.866898064916|52.770998324625|52.201804626509|51.979784105138|51.818512582751|51.818512582751|51.818512582751|51.338345898492|51.303160761576|51.290885817983|51.037243152418|51.037243152418|51.037243152418|51.037243152418|51.037243152418|51.037243152418|51.037243152418|51.037243152418|51.037243152418|51.037243152418|50.647494502375|-53.886709502155|-53.886709502155|-53.886709502155|-53.886709502155|-53.886709502155||-53.886709502155|-53.886709502155|-53.886709502155|-53.886709502155|-53.886709502155|-53.886709502155|-53.886709502155|-53.886709502155|-54.101621313023|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994||-54.349164052994|-54.349164052994|-54.349164052994|-54.349164052994|-54.425210479235|-54.425210479235|-54.425210479235|-54.498010321166|-54.580842834607|-54.793715430515|-55.251738227914|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315||51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315||51.585626968315|51.585626968315|51.585626968315|51.585626968315||51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315|51.585626968315
00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE||-55.135771265092||-55.135771265092|-55.135771265092|-55.135771265092|-55.135771265092|-55.135771265092|-55.135771265092|-55.135771265092|-55.135771265092|-55.178077369335|-55.464597920878|-55.464597920878|-55.464597920878|-55.464597920878|-55.464597920878|-55.464597920878|-55.464597920878|-55.464597920878|-55.627053821864|-55.798391541708|-55.931546750851|-56.104628181246|-56.104628181246|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.564768887221|-56.577520689103|-56.732243362105|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|54.043418138412|53.875217202627||53.875217202627|53.875217202627|53.875217202627|53.875217202627|53.875217202627|52.749131259348|-56.161100275978|-56.161100275978|-56.161100275978|-56.161100275978|-56.161100275978|-56.161100275978|-56.161100275978|-56.161100275978|-56.161100275978|-56.161100275978|-56.161100275978|-56.161100275978|-56.161100275978|-56.164555107735|51.784499607971|51.784499607971|51.771388860202|51.270986393267|50.619473437336|50.619473437336|50.619473437336|50.619473437336|50.619473437336|50.571080079638|49.897876769627|49.897876769627|48.908198707992|48.674107200232|48.554563979669|48.358959706143|47.576067111575|45.978686595055|-48.148982525466|-48.148982525466|-48.148982525466||-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466||-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.148982525466|-48.742201805775||-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.859693876145|-48.901247997667|-48.901247997667|-48.901247997667|-49.261833178362|-49.261833178362|-49.261833178362|-49.418147814893|-51.059056137031|-52.537839940329|-53.507042411455|-53.619198950656|-53.619198950656|-53.619198950656|-53.619198950656|-53.619198950656|-53.619198950656|-53.619198950656|-53.619198950656|-53.619198950656|-53.744941879785|-54.080905038887||-54.080905038887|-54.080905038887|-54.080905038887|-54.146613139196|-54.146613139196|-54.146613139196|-54.146613139196|-54.146613139196|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.629407785504|51.140173910028||51.097653445351|-54.364241877809|-54.364241877809|-54.364241877809|-54.364241877809|-54.364241877809|-54.364241877809|-54.364241877809|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.697691385423|50.697691385423|50.697691385423|50.697691385423||50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423||50.697691385423|50.697691385423|50.697691385423|50.697691385423||50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423
00885|39274|/equities/first-american-financial-corp|R1000VALUE||66.572878660718||66.133194832846|65.461268607535|65.461268607535|63.266131921784|62.72264432485|62.241824569251|-66.327048895501|-66.327048895501|-66.327048895501|-66.327048895501|-66.327048895501|-66.327048895501|-66.327048895501|-66.327048895501|-66.327048895501|-66.327048895501|-66.327048895501|-66.87310941765|-67.4165156816|-67.4165156816|-67.4165156816|-67.4165156816|-67.4165156816|-67.4165156816|63.597345241195|63.597345241195|63.597345241195|63.597345241195|63.597345241195|63.597345241195|63.300664990352|-67.132799789109|-67.132799789109|-67.132799789109|-67.132799789109|-67.132799789109|-67.132799789109|-67.975331912215|63.730997961767|63.730997961767|63.730997961767|63.730997961767|63.730997961767|63.730997961767|63.730997961767|63.730997961767|63.730997961767|63.730997961767|63.730997961767|63.730997961767|63.724996480685|63.55833001638|63.205644666095|62.465994582066|62.205441903132|62.205441903132|62.205441903132|62.205441903132|62.205441903132|62.205441903132|61.848264746156|60.764505867879||60.764505867879|60.764505867879|60.764505867879|60.764505867879|60.764505867879|59.706674051196|59.039080990587|58.757296868203|58.431921901197|58.431921901197|58.431921901197|57.871021630467|57.060581395031|56.473165981834|56.473165981834|56.473165981834|56.473165981834|56.473165981834|56.473165981834|56.473165981834|56.473165981834|56.473165981834|56.473165981834|56.44851609608|56.177583497327|55.668072983662|55.668072983662|55.668072983662|55.668072983662|55.668072983662|55.668072983662|55.668072983662|55.668072983662|54.648414714513|53.761116141939|53.590228737354|52.18363056033|-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921||-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921||-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921|-55.543766764921|-55.848630671283|-56.981677851136|-56.981677851136|-56.981677851136|-56.981677851136|-56.981677851136|-56.981677851136|-56.981677851136|-56.981677851136|-58.064086950548||-58.071207298976|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.078459134945|-58.210789750295|-58.476432454009|-59.195866152935|-59.195866152935|-59.195866152935|-59.294103569011|-59.294103569011|-59.294103569011|-59.294103569011|-59.294103569011|-59.572616517787|-60.069017132394|-61.274212203932|-61.274212203932|-61.274212203932|-61.274212203932|57.419644160389|57.419644160389|57.014315257983|57.014315257983|56.738965943325|56.738965943325|56.738965943325||56.738965943325|55.412738326377|54.870372904762|54.870372904762|54.870372904762|54.511804304106|-58.114808718384|-58.114808718384|-58.366455148791|-58.643284558294|-59.150998552199|-59.150998552199|-59.150998552199|-59.150998552199|-59.150998552199|-60.836666592355|-60.985184466834|-61.06631510787|-61.117156742625|-61.117156742625|-61.117156742625|-61.117156742625|-61.117156742625|-61.117156742625|-61.296282395845|-61.334203094382|-61.905782004351|-62.531423643954||-62.672938187927|-62.672938187927|-62.672938187927|-62.672938187927|-62.672938187927|-62.672938187927|-63.097699016659|-63.097699016659|-63.097699016659|-63.400498119028|-63.867026193203|-63.867026193203|-63.867026193203|-63.867026193203|-63.867026193203|-63.867026193203|-63.867026193203|-63.867026193203|-63.867026193203|-63.867026193203|-63.867026193203|-63.867026193203|-63.941512422873|-63.941512422873||61.042764061828|61.042764061828|61.042764061828|61.042764061828|61.042764061828|61.042764061828|61.042764061828|61.042764061828|61.042764061828||61.042764061828|61.042764061828|61.042764061828|61.042764061828||61.042764061828|61.042764061828|61.042764061828|61.042764061828|61.042764061828|61.042764061828
00886|979017|/equities/us-foods-holding-corp|R1000VALUE||66.587632058515||66.587632058515|66.28403565448|66.092258633966|65.003067217265|63.773250731373|63.773250731373|63.773250731373|63.773250731373|63.773250731373|63.773250731373|63.773250731373|63.773250731373|63.773250731373|63.06305414719|62.143948306448|62.01078027024|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|60.031952879868|59.582727032725|58.924696796276|58.783550970133|58.543390424578|58.50932265159|57.968659622101|57.907086512146|57.288431534831|56.188257837366|55.991805935291|55.991805935291|55.991805935291|55.991805935291|55.991805935291|55.991805935291|55.991805935291|55.991805935291||55.991805935291|55.991805935291|55.550340970785|55.394494696938|55.394494696938|54.988882776193|54.424867784637|54.137742108391|53.778571575127|53.778571575127|53.201189960862|52.573267369165|50.446407535224|-55.716614233495|-55.716614233495|-55.716614233495|-55.716614233495|-55.716614233495|-55.716614233495|-55.716614233495|51.2833634646|51.2833634646|51.2833634646|50.422905104167|-53.825410266599|-53.825410266599|-53.825410266599|-53.825410266599|-53.825410266599|-53.825410266599|-53.825410266599|-53.825410266599|-53.825410266599|-53.825410266599|-53.825410266599|-53.825410266599|-53.825410266599|-53.825410266599|-54.439898380396|51.401433830988|51.401433830988||51.401433830988|51.401433830988|51.401433830988|51.401433830988|51.401433830988|51.401433830988|51.401433830988|-55.088263338946|-55.088263338946|-55.088263338946||-55.088263338946|-55.088263338946|-55.088263338946|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517||52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|52.033772758517|51.418078850677|50.907866635775|50.810962216562|50.437181173106|49.605531087064|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.426474538416|-53.752272602556|-53.752272602556|-53.752272602556|-53.752272602556|-53.752272602556|-53.752272602556|-53.752272602556|-53.752272602556|-53.752272602556|-53.752272602556|-55.254191500873|52.083051502281|52.083051502281|52.083051502281||52.083051502281|52.083051502281|51.594086341917|51.506207444998|51.182173811432|51.124082656962|51.035211902233|51.035211902233|51.035211902233|51.035211902233|50.602360567159|50.602360567159|50.440514020551|50.440514020551|50.440514020551|50.440514020551|49.475291601407|49.205146965702|48.523613572478|48.523613572478|48.523613572478|48.523613572478|48.280681636995|48.191590868837|47.638433018665|47.033863005087|46.675162838621|46.675162838621||45.486848141002|44.749782285644|44.749782285644|44.749782285644|44.749782285644|44.648888373839|44.648888373839|44.648888373839|44.648888373839|44.648888373839|44.648888373839|44.419390911885|44.419390911885|44.419390911885|44.419390911885|44.419390911885|44.419390911885|44.419390911885|44.419390911885|44.419390911885|44.419390911885|44.419390911885|44.419390911885|44.419390911885||44.419390911885|44.419390911885|44.419390911885|44.344798310232|44.344798310232|44.344798310232|43.9146909513|43.9146909513|43.661026507183||43.661026507183|43.661026507183|43.330585618333|43.063984918943||42.733872996823|42.67588087725|42.67588087725|42.67588087725|42.67588087725|42.67588087725
00887|13090|/equities/oshkosh-corporati|R1000VALUE||106.30964868145||106.22054331037|106.22054331037|106.22054331037|103.93144429247|103.93144429247|103.93144429247|103.93144429247|103.93144429247|103.93144429247|103.93144429247|103.93144429247|103.93144429247|103.93144429247|103.58751509764|103.58751509764|103.58751509764|100.58023620832|100.58023620832|100.58023620832|100.58023620832|100.58023620832|100.58023620832|100.58023620832|99.304022165689|99.304022165689|99.304022165689|99.304022165689|99.304022165689|99.304022165689|98.518917450809|98.217407210561|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|97.648198484257|-104.31418728302|-104.31418728302|-104.31418728302|-104.31418728302|-104.31418728302|-105.47381511739|-106.33368636294|-107.14076096397|-108.193624887|-109.15721163589|-109.15721163589||-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-109.15721163589|-112.78023693118|-116.76604321885|105.59108525467|105.59108525467|105.59108525467|105.43287596385|104.40046836211|104.40046836211|104.40046836211|104.40046836211|104.40046836211|104.40046836211|104.40046836211|103.80290128206|-109.69945523141|-109.69945523141|-109.69945523141|-109.69945523141|-109.69945523141|-110.75598861772|-111.0822613195||-112.31283573117|-112.31283573117|-112.31283573117|-112.31283573117|-112.31283573117|-112.31283573117|-112.31283573117|-112.31283573117|-112.31283573117|-112.31283573117||-112.31283573117|-112.31283573117|-112.31283573117|-114.40481359656|-115.9370737686|-115.9370737686|-117.61868646879|-117.61868646879|-118.1069384219|-118.1069384219|-118.1069384219|-118.54505859809|-118.54505859809|-118.54505859809|-118.54505859809|-121.87644933547||-122.96161454348|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.24138738557|-123.59985332406|-125.32717240089|-125.32717240089|-125.32717240089|-125.32717240089|-125.32717240089|-125.32717240089|-125.32717240089|-125.32717240089|-126.45574646784|-126.91471482199|119.96740007268|119.96740007268|119.96740007268|119.96740007268|119.96740007268|119.96740007268|119.96740007268|118.8317414375|118.37499502984|118.09721585211|117.68465254218|117.68465254218||117.68465254218|115.32828121616|114.38253763466|113.74615243572|113.71238871303|113.17154535416|111.08560725454|110.22789691558|108.935167139|108.46599495911|108.46599495911|108.46599495911|107.97666033665|107.87403595202|107.87403595202|106.479134895|106.479134895|106.479134895|106.479134895|105.43875773923|105.07922269413|105.07922269413|105.07922269413|105.07922269413|105.07922269413|105.07922269413|105.07922269413|105.07922269413||105.07922269413|105.07922269413|105.07922269413|105.07922269413|105.07922269413|104.43990426678|104.43990426678|104.19207405059|104.19207405059|104.19207405059|104.19207405059|104.19207405059|104.19207405059|104.19207405059|104.19207405059|103.96508348218|103.29176179823|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117||103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117||103.14338689117|102.81487746005|102.73847298892|102.4879339566||101.14303483331|101.14303483331|101.14303483331|101.14303483331|101.14303483331|101.14303483331
00888|1058014|/equities/americold-realty-trust|R1000VALUE||22.071664664198||22.071664664198|21.675739020163|21.552486863461|-23.919491641537|-23.919491641537|-23.919491641537|-23.919491641537|-23.919491641537|-24.079012730403|-24.282514840015|-24.794460594266|-24.965789171953|-25.125321013949|-25.548135447526|-26.117372274425|-27.035830090929|-27.035830090929|-27.035830090929|-27.085922530944|-27.227691654424|-27.283546346272|-27.329774637846|-27.56197184526|-27.574135133548|-27.678752973469|-27.678752973469|-27.678752973469|-27.845281047723|-28.206977971286|-28.295961661295|-28.295961661295|-28.295961661295|-28.295961661295|-28.345702791351|-28.345702791351|-28.345702791351|-28.645275063137|-28.945005676061|-29.023155320464|-29.023155320464|-29.265173078443|-29.774080621826|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029||28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.183105427029|28.025951445106|27.746890452176|27.391544556916|27.22091922679|27.22091922679|27.204077189923|27.051613429918|26.773132566091|26.773132566091|26.773132566091|26.52181376735|26.117015513222|25.754340335225|25.754340335225|25.523710856277|-26.984771391802|-26.984771391802|-26.984771391802|-26.984771391802||-26.984771391802|-26.984771391802|-26.984771391802|-26.984771391802|-26.984771391802|-27.138912674511|-27.270884705621|-27.270884705621|-27.270884705621|-27.394315614787||-27.572992340646|-27.572992340646|-27.572992340646|-27.584991048797|-28.083878595547|25.798871634969|25.798871634969|25.798871634969|25.798871634969|25.798871634969|25.600135934097|25.35848483746|24.86609500983|24.534270965817|24.119746009247|24.091384348755||23.861147842587|23.861147842587|23.861147842587|23.861147842587|23.792940839331|23.341601619236|22.988964488809|22.988964488809|22.988964488809|22.988964488809|22.988964488809|-23.431864257049|-23.431864257049|-23.431864257049|-23.431864257049|-23.431864257049|-23.431864257049|-23.431864257049|-23.431864257049|-23.69890690462|-23.69890690462|-23.831562155002|-24.129514501618|-24.402856753842|-24.402856753842|-24.52817389543|-24.729083030037|-24.761203307368|-25.025225659717|-25.333064895811|-25.333064895811|-25.333064895811|-25.333064895811|-25.333064895811|-25.333064895811|-25.333064895811|-25.333064895811|-25.333064895811|-25.680628412236|-26.295172538272||-26.295172538272|-26.295172538272|-26.517970444882|-26.550901657649|-26.550901657649|-26.550901657649|-26.550901657649|-26.550901657649|-27.117389844864|-27.338211561805|-27.518290336006|-27.82793359999|-27.82793359999|-27.82793359999|-27.82793359999|-27.82793359999|-27.82793359999|-27.82793359999|-27.82793359999|-27.82793359999|-27.82793359999|-27.82793359999|-27.872703872833|-28.122448853556|-29.027998319272|-29.059613424201|-29.059613424201|-29.059613424201||-29.059613424201|-29.059613424201|-29.059613424201|-29.059613424201|-29.810008169227|-29.810008169227|-29.810008169227|-29.817483735508|-29.817483735508|-29.817483735508|-29.817483735508|-29.817483735508|-29.817483735508|-29.925260252893|-30.167966943251|-30.482917685495|-30.717131821299|-30.952098164479|28.680139639777|28.680139639777|28.680139639777|28.680139639777|28.680139639777|28.680139639777||28.680139639777|28.680139639777|28.680139639777|28.680139639777|28.680139639777|28.680139639777|28.680139639777|28.680139639777|28.680139639777||28.680139639777|28.660154769599|28.536838899917|28.441307204249||28.441307204249|28.441307204249|28.441307204249|28.441307204249|28.441307204249|28.441307204249
00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE||219.96757454077||219.96757454077|219.96757454077|219.96757454077|219.47832371035|219.47832371035|219.47832371035|219.47832371035|219.47832371035|218.06201634185|216.92585674675|216.8726162|214.19235611442|213.87317234149|210.8958485099|210.8958485099|210.8958485099|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|208.93190602365|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.81597186423|207.4266345909||206.7584817598|205.87669475319|203.19846797256|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445|-215.97633382445|-231.36865681151|215.49852436585|215.49852436585|213.68086230537|211.26762970047|210.67959137047|210.62697309433|210.62697309433|209.91552155745|206.37336003264|206.24235295612|206.24235295612|206.20650386102|204.94085847898|204.94085847898|203.55872940536|201.28525442013|200.41454262583|200.41454262583|200.41454262583|200.41454262583||200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583||200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583||200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|200.41454262583|197.2972677532|195.65946679917|195.65946679917|195.65946679917|195.37968641748|193.88004536676|193.88004536676|191.014498358|191.014498358|187.22972216102|181.28741491605|181.00777321275|181.00777321275|181.00777321275|181.00777321275|181.00777321275|180.32141579981|-190.79757817576|-190.79757817576|-190.79757817576|-190.79757817576|-190.79757817576|-191.56259042234|-194.15787295733|-194.84263546637|-197.85015713033|185.32883627739|185.32883627739|185.32883627739|184.85096558561|184.85096558561|184.85096558561|184.85096558561|184.85096558561||184.85096558561|183.2113567881|183.18039158232|182.16377330761|178.78720936225|177.29227536967|176.79364282611|176.54173408088|176.26605369091|176.26605369091|176.26605369091|176.26605369091|175.08145895534|174.71474895498|174.71474895498|174.71474895498|171.33916282677|168.8507389495|168.23470692604|168.10689719484|167.99208576647|167.99208576647|164.55398869479|-174.90342321608|-174.90342321608|-174.90342321608|-174.90342321608|-174.90342321608||-174.90342321608|-174.90342321608|-174.90342321608|-174.90342321608|166.92569369592|166.92569369592|166.92569369592|166.92569369592|166.92569369592|166.92569369592|166.92569369592|166.92569369592|166.92569369592|164.52993625311|163.77187859911|162.14097825573|161.79361227469|161.79361227469|161.38213463509|161.38213463509|161.38213463509|161.38213463509|161.38213463509|161.38213463509||-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623||-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623||-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623
00890|20664|/equities/stifel-financial-corp|R1000VALUE||111.10299287143||111.10299287143|111.10299287143|111.10299287143|109.52030427005|109.52030427005|109.52030427005|109.52030427005|109.52030427005|109.52030427005|109.52030427005|109.52030427005|109.52030427005|109.52030427005|106.69540769115|106.69540769115|105.24128957871|99.742211660785|99.742211660785|99.742211660785|99.742211660785|99.742211660785|99.62467758859|99.589645732385|98.756824878567|97.988140534155|97.940220740731|97.940220740731|97.940220740731|97.940220740731|97.098860108516|95.746512452387|94.805617694086|92.992258897563|92.14501366697|91.437889488664|91.437889488664|90.706374990752|90.706374990752|90.632911960075|89.07322844923|89.07322844923|88.386826638092|88.386826638092|88.272305307244|88.199278947882|87.883556283372|87.45408790736|87.1367663082|86.726963751461|85.883290547956|84.166433196188|84.096431154808|82.555636746134|82.555636746134|82.555636746134|82.555636746134|82.555636746134|82.555636746134|82.555636746134|82.555636746134|82.555636746134|82.555636746134||82.555636746134|82.304184003187|82.304184003187|82.226773350711|82.226773350711|81.134468389082|-86.635086105321|-86.635086105321|-86.635086105321|-86.635086105321|-86.635086105321|-86.635086105321|-86.635086105321|-86.635086105321|-86.635086105321|-86.635086105321|-86.635086105321|-86.635086105321|-86.635086105321|-86.635086105321|-90.643426734048|82.431011775593|82.431011775593|81.781685091235|81.241321500409|81.241321500409|81.095783732038|81.095783732038|81.095783732038|81.095783732038|81.095783732038|81.095783732038|81.095783732038|81.095783732038|81.095783732038|80.963093781583|80.073994345259|80.047296802814|80.047296802814|80.047296802814|80.047296802814||80.047296802814|80.047296802814|80.047296802814|77.974219314053|-82.252165703612|-82.252165703612|-82.252165703612|-82.252165703612|-82.252165703612|-82.252165703612||-82.252165703612|-82.252165703612|-82.252165703612|-82.252165703612|-82.252165703612|-82.252165703612|-82.255510910212|-82.255510910212|-82.255510910212|-82.255510910212|-82.309183129402|-82.67990822378|-82.67990822378|-82.67990822378|-82.67990822378|80.306017023103||80.306017023103|80.306017023103|80.306017023103|80.306017023103|80.306017023103|80.306017023103|80.306017023103|80.306017023103|79.742576915726|79.742576915726|79.742576915726|79.206753976594|79.031455213948|79.031455213948|78.362161405797|77.038051349052|75.796087737775|75.796087737775|75.796087737775|75.315094095575|74.143440359287|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.778102860135|73.772729315664|73.772729315664|73.772729315664|73.772729315664|73.772729315664||73.772729315664|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|73.077217711331|72.864889511801|72.864889511801|72.864889511801||72.864889511801|72.864889511801|72.864889511801|72.864889511801|72.864889511801|71.967427131575|71.022887835946|70.562891285196|70.562891285196|70.562891285196|70.562891285196|70.562891285196|70.562891285196|70.562891285196|70.207260805608|70.207260805608|70.099646151331|69.528050913046|66.982946093028|66.782264372977|66.63734635682|66.63734635682|66.63734635682|66.63734635682||66.63734635682|66.63734635682|66.63734635682|66.63734635682|66.63734635682|66.603958358605|66.603958358605|66.603958358605|66.603958358605||66.603958358605|66.603958358605|66.107176716945|65.524360797827||64.710398089029|63.872211695178|63.872211695178|63.872211695178|63.015788873549|62.802493025324
00891|16937|/equities/pinnacle-financial|R1000VALUE||119.09187910321||119.09187910321|119.09187910321|119.07375952671|116.02860630952|116.02860630952|116.02860630952|116.02860630952|116.02860630952|116.02860630952|116.02860630952|116.02860630952|116.02860630952|114.07872972447|109.94226274322|109.94226274322|108.42417748582|97.553380628339|97.553380628339|97.553380628339|97.553380628339|97.478338364738|97.478338364738|97.478338364738|97.478338364738|97.478338364738|97.478338364738|97.478338364738|97.478338364738|97.478338364738|97.478338364738|94.346480188522|93.329142263369|91.788493980784|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|91.10549228589|90.925575128311|90.524082889285|-98.309048875448|-98.309048875448|-98.309048875448|-98.309048875448|-98.309048875448|-98.309048875448|91.437124042837|91.437124042837|91.437124042837|91.437124042837|91.437124042837|91.437124042837||91.437124042837|91.026803101796|90.639498038572|90.639498038572|90.639498038572|88.957774157306|-95.983549593955|-95.983549593955|-95.983549593955|-95.983549593955|-95.983549593955|-95.983549593955|-95.983549593955|-95.983549593955|-95.983549593955|-95.983549593955|-95.983549593955|-95.983549593955|-95.983549593955|-95.983549593955|87.622269546668|87.622269546668|87.622269546668|86.878167461073|86.878167461073|86.238379715456|86.067641415611|85.859935907688|85.859935907688|85.375791890258|85.375791890258|85.375791890258|84.102581114969|84.102581114969|82.00620110322|79.877443449243|76.853825613905|74.643466433831|74.643466433831|74.643466433831|74.643466433831||74.643466433831|74.643466433831|74.643466433831|74.141163537679|-79.607783325408|-79.607783325408|-79.607783325408|-79.607783325408|-79.607783325408|-79.607783325408||-79.607783325408|-79.607783325408|-79.607783325408|-79.607783325408|-79.607783325408|-79.607783325408|-80.575866072149|-81.664299586052|-82.083051190252|-82.083051190252|-82.298296488518|-82.351454326709|-82.351454326709|-82.351454326709|-82.351454326709|-84.336487348679||-84.336487348679|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.170668946995|-85.764525615744|-85.764525615744|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859||-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-86.247446282859|-87.226332170163|-87.843295408205|-87.843295408205|-87.843295408205|-87.843295408205|-87.843295408205|-87.843295408205|-87.843295408205|-87.843295408205|-87.843295408205|-87.843295408205|-88.894064639473|-88.894064639473|-89.014816402485|-89.014816402485|-89.014816402485|-89.014816402485|-89.014816402485|-89.014816402485||-89.014816402485|-89.014816402485|-89.014816402485|-89.014816402485|-89.014816402485|-89.014816402485|-89.014816402485|-89.014816402485|-90.529800546489|-90.955609785542|-91.502345494677|-93.796064831868|83.481829936101|83.481829936101|83.481829936101|83.164255891458|82.716668431643|82.072688333065|80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841||80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841||80.957590674841|80.957590674841|80.957590674841|80.957590674841||80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841|80.957590674841
00892|16499|/equities/littelfuse|R1000VALUE||234.14061395218||234.14061395218|234.14061395218|234.14061395218|-251.16162478872|-251.16162478872|-251.16162478872|-253.14791941585|-255.36880572573|-261.12811028444|-264.43634198469|-264.43634198469|-264.43634198469|-264.43634198469|-264.43634198469|-264.43634198469|-264.43634198469|-264.43634198469|-265.03527846118|-265.34407145619|-265.34407145619|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|248.26612016276|246.62236787562|243.63155221814|243.63155221814|243.63155221814|242.98388118354|242.98388118354|-262.95346820213|-262.95346820213|-262.95346820213|-262.95346820213|-262.95346820213|-262.95346820213|-265.47496527939|-270.16551165347|-273.91085004547|253.06028995522|253.06028995522|253.06028995522||253.06028995522|252.46420733143|251.39378052747|251.39378052747|251.39378052747|250.74702115629|248.66160207958|245.82566246689|241.8588903712|-263.93751158887|-263.93751158887|-263.93751158887|-263.93751158887|-263.93751158887|-263.93751158887|-263.93751158887|-263.93751158887|-263.93751158887|-264.22473923557|-266.32220731171|-277.20356289978|253.99727441744|253.99727441744|253.99727441744|253.99727441744|253.99727441744|253.99727441744|253.99727441744|253.99727441744|253.99727441744|253.99727441744|253.99727441744|253.99727441744|253.99727441744|252.0677977875|251.35366305545|-266.4476526622|-266.4476526622|-266.4476526622|-266.4476526622|-266.4476526622||-266.4476526622|-266.4476526622|-269.6246128484|249.47627370468|249.47627370468|249.47627370468|249.47627370468|249.47627370468|247.15308928613|245.29601063013||245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013|245.29601063013||245.29601063013|245.29601063013|244.87089769634|244.87089769634|244.62043340772|243.84434657755|243.84434657755|243.84434657755|243.84434657755|243.84434657755|241.57233763473|240.51426220753|239.96667968805|239.00297326043|233.74580392788|227.44881704064|-241.03337884138|-241.03337884138|-241.03337884138|-241.03337884138|-241.03337884138|-241.03337884138|-241.03337884138|-241.03337884138|-241.03337884138|-241.03337884138|-242.19153875984|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772||-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-243.18984725772|-245.84927757911|-245.95481637883|-245.95481637883|-250.09978987297|-250.36920639233|-250.48078681314|-250.82676524993|-250.82676524993|-250.82676524993|-250.82676524993|-252.38544930201|-252.38544930201|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812||-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-254.76691032786|-256.74828734354|-256.74828734354|-256.74828734354|-256.74828734354|-256.74828734354|-257.3064339421|-257.72270380367||-262.81022841521|-263.83692134296|-264.80241355273|-267.57046041856|-268.3307230253|-268.3307230253|-269.40191420128|-274.57814787285|255.31149260143||255.31149260143|255.31149260143|255.31149260143|253.42382268485||251.75300841394|245.18184677829|244.24565650876|243.829368873|243.829368873|243.829368873
00893|39216|/equities/american-campus|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE||-210.776548053||-210.776548053|-210.776548053|-210.776548053|-210.776548053|-210.776548053|-210.776548053|-215.3886575182|-216.63919167604|-217.22971116266|-219.77417536947|-219.77417536947|-219.77417536947|-219.77417536947|-219.77417536947|-219.77417536947|-219.77417536947|-219.77417536947|-220.06346642791|-220.06346642791|-233.90857079094|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-267.11331864852|-272.7724210188|-272.7724210188|-273.00128994222|-274.13948292462|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.07442238681|-275.31020093354|-281.46984233229|266.43494864347|266.43494864347|266.43494864347|266.43494864347|266.43494864347||266.43494864347|266.43494864347|263.76655060321|260.93840468228|-276.90382807808|-276.90382807808|-276.90382807808|-276.90382807808|-276.90382807808|-276.90382807808|-276.90382807808|-276.90382807808|-276.90382807808|-276.90382807808|-276.90382807808|-276.90382807808|-276.90382807808|-277.06674409527|-278.73801405217|-278.73801405217|-285.61611071986|265.81897609123|265.81897609123|264.79109390454|263.34993032036|260.60982315869|256.82981144423|254.69438440411|254.69438440411|254.5773214606|254.5773214606|254.5773214606|253.10256685456|247.52924298401|241.85916931492|240.68796488821|237.80107399688|237.75977314251|237.75977314251|237.75977314251|237.75977314251||237.75977314251|237.75977314251|237.75977314251|237.75977314251|237.75977314251|237.75977314251|237.69984685954|237.69984685954|-249.63773638978|-249.63773638978||-249.63773638978|-249.63773638978|-249.63773638978|-252.87133266941|-256.16149915606|-256.64906241|-259.68340732323|-261.63210775308|-263.35310747511|-263.35310747511|-263.85748378311|-263.97595540762|-263.97595540762|-263.97595540762|-263.99081020091|-265.42920221874||-265.42920221874|-265.42920221874|-266.04545456564|-266.04545456564|-266.04545456564|-266.04545456564|-266.04545456564|-266.04545456564|-266.04545456564|-266.04545456564|-266.04545456564|-266.04545456564|-266.04545456564|-266.84813656516|-266.84813656516|-266.84813656516|-274.19570885441|-284.62555898403|-284.62555898403|-284.62555898403|-284.62555898403|-284.62555898403|-284.62555898403|-284.62555898403|-284.62555898403|-284.62555898403|-285.03118614328|-287.31292919728|-287.96999660701|-288.89874536512|-288.89874536512|-288.89874536512|-288.89874536512|-293.10526828764|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401||283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|283.25355341401|280.28746497148|280.28746497148|279.85441766308|276.64059082724|276.64059082724|276.30705194183|273.99652318243|273.99652318243|273.07419744337||271.80409755535|269.53067079989|264.62962072655|261.13403360893|260.91308130213|257.53398125909|257.0685915764|255.35982288871|252.00395292213|251.47861657234|251.47861657234|249.11963617178|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191||-261.12983954191|-261.12983954191|251.57617900951|251.57617900951|251.57617900951|251.57617900951|251.57617900951|251.57617900951|251.57617900951||250.1635261971|249.46225065194|248.23444889875|247.01687525479||245.57014103695|244.94466812485|244.94466812485|244.94466812485|244.50182303993|244.50182303993
00896|15649|/equities/caseys-general|R1000VALUE||404.37529660007||404.37529660007|404.37529660007|404.37529660007|397.06143422414|391.17831927949|391.17831927949|391.17831927949|391.17831927949|391.17831927949|391.17831927949|391.17831927949|391.17831927949|391.17831927949|391.17831927949|387.04645508323|385.08161045217|380.6470706861|380.6470706861|380.6470706861|380.6470706861|380.6470706861|378.33562595765|376.97266104398|369.98129126957|369.67853130293|369.67853130293|369.67853130293|369.67853130293|368.55905646199|368.55905646199|368.55905646199|368.55905646199|364.76506083668|363.23993759244|363.23993759244|363.23993759244|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|355.24362057618|353.9865267958|348.79525960438|347.11967956266|347.11967956266|347.11967956266|347.11967956266|336.77852918529|-376.40878654163|-383.04469308344||-383.04469308344|-386.77604854865|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|365.79467920714|364.81572198786|364.81572198786|364.22978377528|364.22978377528|364.22978377528|364.22978377528|364.22978377528|364.22978377528|364.22978377528|364.22978377528|360.09975873306|357.05807814415|356.20768257378|356.20768257378|356.20768257378|356.20768257378|356.20768257378||356.20768257378|356.20768257378|356.20768257378|356.20768257378|354.97131322488|353.70301542882|353.70301542882|349.77509031321|349.77509031321|349.77509031321||349.77509031321|347.78120800728|347.78120800728|347.78120800728|339.38555480898|-344.97055250399|-344.97055250399|-344.97055250399|-344.97055250399|-344.97055250399|-344.97055250399|323.44738418125|323.44738418125|323.44738418125|323.44738418125|323.44738418125||323.44738418125|322.50498304154|322.50498304154|322.50498304154|322.50498304154|322.50498304154|322.50498304154|322.50498304154|322.50498304154|321.78832106883|316.19929351072|312.70135497231|309.98317971912|309.57908911934|304.97060932296|304.97060932296|304.97060932296|304.97060932296|304.97060932296|304.97060932296|302.86955859018|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788|301.11386826788||301.11386826788|301.11386826788|301.11386826788|300.066534607|299.57170973043|296.57854832786|291.44894482447|-314.21629615558|-314.21629615558|-314.21629615558|-314.21629615558|-314.21629615558|-318.07977438782|-319.12283879106|-319.12283879106|-319.12283879106|-319.12283879106|-319.12283879106|297.29920155777|292.0921880644|290.18797873584|288.38163544434|285.99932624783|284.48480470408|282.33388538083|275.64625061575|273.6846581413|272.59027364008||271.40539675015|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-286.8244000995|-293.86904881661|276.51435373839|276.51435373839|276.51435373839|276.51435373839|276.51435373839|276.51435373839|276.51435373839|276.01030962795||275.619170325|272.58248054864|272.58248054864|272.58248054864|272.58248054864|-284.5752780603|-284.5752780603|-284.5752780603|-284.5752780603||-284.5752780603|-284.5752780603|-284.5752780603|-284.5752780603||-284.5752780603|-284.5752780603|-284.5752780603|-284.5752780603|-284.5752780603|-284.5752780603
00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE||135.49359287097||135.49359287097|135.49359287097|135.49359287097|131.14621908217|130.58899553038|130.58899553038|130.58899553038|130.58899553038|130.58899553038|130.58899553038|130.58899553038|130.58899553038|130.58899553038|128.0679433915|128.0679433915|128.0679433915|122.06149382882|122.06149382882|122.06149382882|122.06149382882|122.06149382882|122.06149382882|121.50835604461|119.0251502438|117.19633647287|116.13615048025|115.32375920453|115.32375920453|115.32375920453|115.08634708368|115.00116250739|113.36851223559|111.32557454209|110.15841256359|108.05861834661|107.52426973069|106.93363089787|106.38735588993|106.38735588993|106.38735588993|106.38735588993|106.38735588993|106.38735588993|106.38735588993|106.38735588993|106.38735588993|106.38735588993|106.38735588993|106.38735588993|106.10400866365|-112.91255053392|-112.91255053392|-112.91255053392|-112.91255053392|-112.91255053392|-112.91255053392|-114.8933883123|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942||-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.07397768942|-115.78386352291|-116.36380101872|-116.36380101872|-116.36380101872|-119.51560997116|110.88693017528|110.88693017528|110.88693017528|110.88693017528|110.88693017528|109.78436501341|107.10873998886|106.8642613544|105.7436691854|105.7436691854|105.7436691854|104.91269351085|103.00048839869|99.677767990053|96.834181094633|95.515746377007|95.515746377007|95.515746377007|95.515746377007|95.515746377007||95.515746377007|95.515746377007|95.515746377007|95.399360310254|-101.03235566917|-101.03235566917|-101.03235566917|-101.03235566917|-101.03235566917|-101.03235566917||-101.03235566917|-101.03235566917|-101.03235566917|-103.04556293292|-103.22831956599|-103.22831956599|-104.087018773|-104.72748020014|-104.72748020014|-104.72748020014|-105.2477568291|-105.33604832802|-105.33604832802|-105.33604832802|-105.33604832802|-107.49934402701||-107.49934402701|-108.87649680505|-110.09943931776|-111.02264371573|-111.02264371573|-112.13571215403|-112.84440454655|-114.28341745778|-114.28341745778|-114.28341745778|-114.28341745778|-114.28341745778|-114.28341745778|-114.33074008149|-114.33074008149|-114.33074008149|-114.33074008149|-114.33074008149|-114.33074008149|-116.86865670065|-119.47842891327|107.44181296718|107.44181296718|106.75089907527|105.95127708127|105.95127708127|105.95127708127|105.95127708127|105.95127708127|105.95127708127|105.95127708127|105.95127708127|105.95127708127|105.95127708127|105.21252941213|104.64152017856|104.64152017856|104.64152017856|104.64152017856|104.64152017856||104.64152017856|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.3200902049|103.23954021316|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969||-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-110.7130795185||103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486||103.2071488486|103.2071488486|103.2071488486|103.2071488486||103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486
00898|41215|/equities/ing-us-inc|R1000VALUE||78.843480985799||78.422757803774|78.371751842905|78.371751842905|78.371751842905|78.371751842905|78.371751842905|78.371751842905|78.371751842905|78.371751842905|78.371751842905|78.371751842905|78.371751842905|77.699166255978|76.566814276647|76.566814276647|75.302568485418|-81.347419683493|-82.987130845428|-84.18542534868|-84.252585452172|-84.252585452172|-84.252585452172|-84.326757900553|-84.365842281267|79.942693681479|79.942693681479|79.942693681479|79.942693681479|79.942693681479|79.570772350894|78.698635725033|77.69348383375|76.584702496485|75.785225131728|75.433027296836|75.244060856774|75.244060856774|75.244060856774|75.244060856774|75.244060856774|75.244060856774|74.945134274031|74.945134274031|74.945134274031|74.945134274031|73.87237624754|73.187893757439|73.116209394615|73.116209394615|73.116209394615|72.442044837584|72.442044837584|71.308938352388|70.392152300722|69.847388257855|67.632097233527|67.325211011341|67.325211011341|67.325211011341|67.325211011341|67.222457103124|66.561610305961||66.265184919763|-70.445167545977|-70.445167545977|-70.445167545977|-70.445167545977|-70.445167545977|-70.445167545977|-70.445167545977|-70.445167545977|-70.445167545977|-70.445167545977|-70.445167545977|-70.445167545977|-70.445167545977|-70.607962295416|-70.806022302573|-70.806022302573|-70.806022302573|-70.806022302573|-71.255580522688|-73.908420565031|-76.321855759513|70.716724272261|70.716724272261|-74.013553462922|-74.013553462922|-74.013553462922|-74.013553462922|-74.013553462922|-74.013553462922|-74.013553462922|-74.013553462922|-74.013553462922|-74.013553462922|-74.013553462922|-74.013553462922|-74.013553462922|-74.013553462922|-74.013553462922|-74.013553462922|-74.348594141897||-74.348594141897|-74.348594141897|-74.348594141897|-74.348594141897|-74.348594141897|-74.348594141897|-74.348594141897|-74.348594141897|-74.348594141897|-74.348594141897||-74.348594141897|-74.348594141897|-74.348594141897|-75.48427523606|-76.603272791176|-76.603272791176|72.786500662317|72.786500662317|72.786500662317|72.786500662317|72.786500662317|72.786500662317|71.781114491876|71.548093622447|71.548093622447|71.548093622447||71.548093622447|71.548093622447|71.548093622447|71.124216796096|71.124216796096|71.124216796096|71.124216796096|70.690797965985|70.566444574972|70.547716550452|70.203798537367|70.039313268787|69.731896848009|69.731896848009|68.158217821437|-71.048141812191|-71.048141812191|-71.048141812191|-71.048141812191|-71.048141812191|-71.048141812191|-71.048141812191|-71.048141812191|-71.048141812191|-71.048141812191|-71.048141812191|-71.048141812191|-71.048141812191|-71.048141812191|-72.395322621734|-72.395322621734|-73.235915516119|-74.288239106316|70.108017025994|70.108017025994|70.108017025994|70.108017025994|70.108017025994|70.108017025994|70.108017025994||70.108017025994|68.659466702195|68.052371639095|68.052371639095|68.052371639095|68.052371639095|67.559858580521|67.515954622617|-71.237787779878|-71.237787779878|-71.237787779878|-71.237787779878|-71.237787779878|-71.237787779878|-71.237787779878|-71.237787779878|-71.237787779878|-71.237787779878|-71.793120405412|-71.793120405412|-71.793120405412|-71.793120405412|-71.793120405412|-71.92134249394|-71.92134249394|-71.92134249394|-71.92134249394|-71.92134249394||-71.92134249394|-71.92134249394|-71.92134249394|-71.92134249394|-71.92134249394|-71.92134249394|-71.92134249394|-71.92134249394|-73.121916836102|-73.121916836102|-73.121916836102|-73.121916836102|-73.121916836102|-73.121916836102|-73.121916836102|-73.121916836102|-73.121916836102|-73.121916836102|-73.121916836102|-73.121916836102|-73.121916836102|-73.121916836102|-73.121916836102|-73.508793161532||-74.443675780763|-74.443675780763|-75.062302669408|-75.705522702706|72.019528556765|72.019528556765|72.019528556765|72.019528556765|72.019528556765||72.019528556765|72.019528556765|72.019528556765|72.019528556765||72.019528556765|72.019528556765|72.019528556765|72.019528556765|72.019528556765|72.019528556765
00899|1167588|/equities/concentrix|R1000VALUE||39.482564586898||39.129516436546|38.657411748353|38.657411748353|36.161480989924|-41.912171034832|-41.912171034832|-41.912171034832|-43.143662193108|-44.280457314173|-45.312680359593|-46.039734226588|-46.713412335272|-46.713412335272|-46.713412335272|-46.713412335272|-46.713412335272|-46.713412335272|-47.252270348714|-47.252270348714|-48.640578199146|-49.698554622683|-49.698554622683|-50.633948656755|-50.773488808339|-50.773488808339|-50.773488808339|-52.301652485205|-53.045978042431|-53.045978042431|-53.045978042431|-53.045978042431|-53.045978042431|-53.045978042431|-53.045978042431|-53.045978042431|-54.996031307453|-57.403923590177|-58.61547086768|-59.316672005344|-59.316672005344|-59.316672005344|-59.327411720144|-60.217907239979|-60.900473384929|-63.353860410135|-69.724657264649|-69.724657264649|-69.724657264649|-69.981839514771|-71.82815440606|-71.897951798427|-72.817167393354|-74.405465567539|-74.487184167383|-75.073456123138|67.802640886512|67.802640886512|67.802640886512|67.802640886512|67.802640886512|67.802640886512|67.802640886512||67.802640886512|67.802640886512|67.794601832724|65.011542204104|65.011542204104|-71.031592356688|-71.031592356688|-71.031592356688|-71.031592356688|-71.031592356688|-71.031592356688|-71.031592356688|-71.031592356688|-71.031592356688|-71.031592356688|-71.491716440233|-71.491716440233|-72.268800923897|-72.268800923897|-72.268800923897|-72.278484911971|-72.278484911971|-72.278484911971|-72.278484911971|-72.278484911971|-72.278484911971|-72.278484911971|-72.278484911971|65.595132837971|65.595132837971|65.595132837971|65.595132837971|65.595132837971|65.595132837971|64.284030501799|62.595040180899|61.349484393572|59.755080505143|59.755080505143|59.755080505143|59.755080505143||59.755080505143|57.826755413226|57.133488138588|57.133488138588|-63.231651795257|-63.231651795257|-63.231651795257|-63.231651795257|-63.231651795257|-63.231651795257||-63.231651795257|-63.231651795257|-63.231651795257|-65.969546939249|60.427956888443|60.427956888443|60.427956888443|60.427956888443|60.427956888443|60.427956888443|60.427956888443|60.427956888443|60.427956888443|60.427956888443|60.427956888443|60.427956888443||60.427956888443|60.427956888443|60.427956888443|60.427956888443|60.427956888443|59.094392270254|58.899074164936|58.899074164936|58.127331194954|55.78981254904|55.03010804997|55.03010804997|55.03010804997|55.03010804997|54.107170126885|-60.690023442293|-60.690023442293|-60.690023442293|-61.348914274667|-61.447392822164|-61.447392822164|-61.870235255452|-61.870235255452|-61.870235255452|-61.870235255452|-62.052759809728|-62.403899797064|-64.764055499613|-65.487790064877|-66.563467402001|-67.088296884453|-67.451144942865|-67.451144942865|-67.451144942865|-67.451144942865|-67.451144942865|-68.492412938573|-68.492412938573|-68.492412938573|-68.492412938573||-68.492412938573|-68.492412938573|-68.492412938573|-68.492412938573|-68.492412938573|-68.492412938573|-68.492412938573|-68.492412938573|-68.492412938573|-70.13240537588|-71.221933682144|-72.24315445443|-73.235816664387|-75.307016261075|-75.57553972194|-75.57553972194|-79.238934770661|-81.178259177824|-82.421456513118|-82.421456513118|-82.421456513118|-83.866060876527|-89.395809244171|-89.395809244171|-89.395809244171|-89.395809244171|-89.395809244171|-89.919394702068||-89.919394702068|-89.919394702068|-89.919394702068|-89.919394702068|-92.546477493376|-92.546477493376|-94.013033955992|-94.814201242063|-96.034112169051|-96.693457711299|-98.681618068572|-100.4168013974|-101.69570437081|-101.69570437081|-101.69570437081|-101.69570437081|-101.69570437081|98.313661250719|97.010738435994|94.102762080574|92.32181120084|92.32181120084|92.32181120084|92.32181120084||92.32181120084|92.32181120084|92.32181120084|92.32181120084|92.32181120084|92.32181120084|92.32181120084|92.32181120084|92.32181120084||92.32181120084|92.32181120084|92.074237295502|91.069150549962||90.064980832287|89.594518779336|89.594518779336|89.594518779336|89.594518779336|89.594518779336
00900|48377|/equities/brixmor-property|R1000VALUE||29.068562167127||29.068562167127|28.674514392172|28.646404693695|28.42825566196|28.271192772119|28.072447704969|27.817718743945|27.406910736986|27.373752522941|27.329087174308|27.329087174308|27.329087174308|27.265929553654|27.06297847711|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.787006378594|26.72389634497|-28.214203825165|-28.214203825165|-28.214203825165|-28.214203825165|-28.214203825165|-28.214203825165|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.863270483521|26.816105125013|26.816105125013|26.372617348105|26.220323616471|26.220323616471|26.220323616471|26.220323616471|26.220323616471|26.220323616471|26.220323616471|26.220323616471||26.220323616471|26.220323616471|26.220323616471|25.985359251727|25.911231425326|25.534424043277|25.169916392012|24.952179326662|24.592609500497|24.503456009327|24.404117677939|24.138186135041|24.088411230519|24.088411230519|24.088411230519|24.088411230519|24.088411230519|24.088411230519|24.088411230519|24.088411230519|24.088411230519|24.088411230519|24.088411230519|24.016012397822|23.601372516587|23.601372516587|23.601372516587|23.601372516587|23.601372516587|23.455666825282|23.455666825282|23.455666825282|23.455666825282|23.126296146167|22.786995472127|22.597772348384|22.206969089486|21.835870549087|21.835870549087|21.835870549087|21.835870549087||21.835870549087|21.835870549087|21.835870549087|21.835870549087|21.611826210272|21.611826210272|21.611826210272|21.611826210272|21.449252001722|21.4295178197||21.4295178197|21.4295178197|21.4295178197|21.4295178197|21.4295178197|21.4295178197|21.4295178197|21.4295178197|21.4295178197|21.4295178197|21.4295178197|21.342796937423|21.256344728004|21.256344728004|21.256344728004|21.256344728004||21.256344728004|21.256344728004|21.256344728004|21.256344728004|21.256344728004|21.256344728004|21.172390779436|21.172390779436|21.172390779436|21.172390779436|21.172390779436|21.172390779436|21.172390779436|21.172390779436|21.172390779436|21.172390779436|21.172390779436|-22.368024542757|-22.368024542757|-22.368024542757|-22.368024542757|-22.368024542757|-22.368024542757|-22.368024542757|-22.368024542757|-22.368024542757|-22.368024542757|-22.368024542757|-22.368024542757|-22.730583723859|-22.84009176766|-23.030380530215|-23.253477832848|-23.394363037099|-23.394363037099|-23.394363037099|-23.523225932638|22.081144788736|22.081144788736|22.081144788736||22.081144788736|21.793712417095|21.793712417095|21.793712417095|21.793712417095|21.793712417095|-23.189110847104|-23.189110847104|-23.189110847104|-23.189110847104|-23.354568052941|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096||-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.669615280694|-23.794816275315||-23.794816275315|-23.794816275315|-23.794816275315|-23.794816275315|-23.90507419449|-23.965083311464|-24.026481202869|-24.133868486382|22.715847992671||22.715847992671|22.715847992671|22.715847992671|22.715847992671||22.715847992671|22.715847992671|22.715847992671|22.715847992671|22.715847992671|22.715847992671
00901|20383|/equities/starwood-property-trust-inc|R1000VALUE||19.699601621692||-20.303569501964|-20.303569501964|-20.303569501964|-20.303569501964|-20.303569501964|-20.303569501964|-20.303569501964|-20.303569501964|-20.303569501964|-20.303569501964|-20.303569501964|-20.313132491739|-20.410534774086|-20.410534774086|-20.410534774086|-20.410534774086|-20.410534774086|-20.570444696523|-20.570444696523|-20.570444696523|-20.570444696523|-20.570444696523|-20.598861187238|-20.598861187238|-20.598861187238|-20.598861187238|-20.598861187238|-20.598861187238|-20.598861187238|-20.598861187238|-20.598861187238|-20.598861187238|-20.598861187238|-20.598861187238|-20.614012366686|-20.672299245447|-20.672299245447|-20.713337425225|-20.791743813023|-20.791743813023|-20.939160517041|-21.180782930921|20.1246785802|20.1246785802|20.1246785802|20.1246785802|20.1246785802|20.1246785802|20.1246785802|20.093808456964|19.79534222981|19.600936968025|-20.480506226473|-20.480506226473|-20.480506226473|-20.480506226473|-20.626673165354|-20.687970734738|-20.720481567943|-20.720481567943|-20.720481567943|19.985331475778||19.985331475778|19.852312763581|19.818680348274|19.692074451766|19.692074451766|19.397393714412|-20.131091552944|-20.131091552944|-20.131091552944|-20.131091552944|-20.131091552944|-20.131091552944|-20.131091552944|-20.131091552944|-20.131091552944|-20.131091552944|-20.131091552944|-20.131091552944|-20.131091552944|-20.131091552944|-20.508990983136|19.45432318003|19.45432318003|19.45432318003|19.45432318003|19.45432318003|19.45432318003|19.45432318003|19.45432318003|19.432611161721|19.432611161721|19.432611161721|19.35234534106|19.180938899091|19.072432716214|19.04464775492|18.779052484579|-19.677969043899|-19.677969043899|-19.677969043899|-19.677969043899||-19.695472644256|-19.695472644256|-19.695472644256|-19.720247399461|-19.722476335093|-19.722476335093|-19.722476335093|-19.722476335093|-19.722476335093|-19.722476335093||-19.722476335093|-19.722476335093|-19.722476335093|-19.722476335093|-19.722476335093|-19.722476335093|-19.722476335093|-19.722476335093|-19.722476335093|-19.722476335093|-19.722476335093|-19.722476335093|-19.722476335093|-19.722476335093|-19.722476335093|-20.129418103479||-20.175463906684|-20.721905222379|19.799671504436|19.799671504436|19.799671504436|19.799671504436|19.799671504436|19.799671504436|19.465496643316|19.155440869079|19.036878654412|18.848197165519|18.591321728072|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.053247084924|-20.383884975986|-20.431538340865|-20.435664680046|-20.435664680046|19.420189611367|19.420189611367|19.420189611367|19.420189611367|19.420189611367|19.420189611367|19.420189611367||19.420189611367|19.420189611367|19.420189611367|19.420189611367|19.403851135833|19.403851135833|19.403851135833|19.403851135833|19.403851135833|19.403851135833|19.403851135833|19.403851135833|19.249832406597|19.249832406597|19.249832406597|19.210559350941|19.210559350941|19.210559350941|19.210559350941|19.210559350941|19.023121708734|-20.262704348259|-20.262704348259|-20.262704348259|-20.262704348259|-20.262704348259|-20.262704348259|-20.262704348259||-20.262704348259|-20.262704348259|-20.262704348259|-20.262704348259|-20.432228541292|-20.432228541292|-20.533308002592|-20.746898621587|-20.990060369502|-20.990060369502|-21.235900181676|-21.397111118|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.585690625522|-21.842399420576||-21.941119180203|-21.941119180203|-21.941119180203|-21.941119180203|-21.941119180203|-21.941119180203|-21.941119180203|-22.002299187448|20.862276145365||20.862276145365|20.862276145365|20.862276145365|20.862276145365||20.744472897214|20.61409966173|20.61409966173|20.61409966173|20.400110951422|20.267603722322
00902|39242|/equities/old-republic-international|R1000VALUE||37.740400552267||37.710445880354|37.435426216876|37.435426216876|36.99603004539|36.5119041876|36.093849442181|36.083237439244|36.083237439244|35.851304075312|35.851304075312|35.851304075312|35.58005949876|35.531734115783|34.97526108656|34.922573971573|34.922573971573|-36.423922168101|-36.423922168101|-36.535739880386|-36.535739880386|-36.535739880386|-36.535739880386|-36.535739880386|-36.535739880386|-36.535739880386|34.962047613801|34.962047613801|34.962047613801|34.962047613801|34.915887873638|34.599874118157|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.930066926318|-35.944518256009|34.580262382125|34.580262382125|34.580262382125|34.580262382125|34.580262382125|34.580262382125||34.501351258594|34.23436853338|34.059575419169|34.026728847563|34.026728847563|33.818030493061|33.45614660294|33.325656446507|33.325656446507|33.325656446507|33.094896458575|32.967107506802|32.957213218017|32.957213218017|32.957213218017|32.957213218017|32.957213218017|32.957213218017|32.957213218017|32.957213218017|32.957213218017|32.957213218017|32.957213218017|32.72669284322|32.395003292055|31.826114624839|31.101238853513|31.077703158014|31.077703158014|31.077703158014|31.077703158014|31.077703158014|30.983836350565|30.567316357433|30.259796796175|29.99810683499|29.770599396652|29.770599396652|29.770599396652|29.770599396652|29.770599396652||29.770599396652|29.770599396652|29.770599396652|29.770599396652|29.770599396652|29.770599396652|29.770599396652|29.770599396652|-30.90337053251|-30.90337053251||-30.90337053251|-30.90337053251|-30.90337053251|-31.136800617109|-31.411166555495|-31.499074493085|-31.76786002653|-32.076233646794|-32.087204903943|30.78901362178|30.78901362178|30.78901362178|30.78901362178|30.78901362178|30.78901362178|30.78901362178||30.78901362178|30.78901362178|30.78901362178|30.78901362178|30.78901362178|30.78901362178|30.418625458051|30.121250161384|29.949471523698|29.949471523698|29.949471523698|29.667468762327|29.633298476458|29.443664850924|29.189071882802|28.886947862896|28.886947862896|28.886947862896|28.886947862896|28.886947862896|28.886947862896|28.886947862896|28.886947862896|28.886947862896|-30.277615599822|-30.277615599822|-30.277615599822|-30.277615599822|-30.407628435769|-30.749030955278|-30.923923156485|-31.028572085088|-31.028572085088|29.777832834656|29.777832834656|29.777832834656|29.777832834656|29.777832834656|29.777832834656|29.683146733637||29.588774330743|29.186416448628|28.882406461543|28.738785359932|28.68163712534|28.68163712534|28.43117515812|28.202818265426|28.202818265426|28.202818265426|28.202818265426|28.202818265426|28.202818265426|28.202818265426|28.202818265426|28.202818265426|28.162446138008|28.162446138008|28.162446138008|28.162446138008|27.852217935171|27.852217935171|27.665798795054|27.64554853015|27.64554853015|27.64554853015|27.64554853015|27.64554853015||27.64554853015|27.64554853015|-28.859922500808|-28.859922500808|-28.859922500808|-28.859922500808|-28.859922500808|-28.978524945797|-29.102684449047|-29.102684449047|-29.392233694152|-29.392233694152|-29.818533851717|-29.818533851717|-29.818533851717|-29.823649037783|-30.457705311281|29.389389092902|29.202933372369|29.09631418002|28.864238778886|28.800424923741|28.800424923741|28.800424923741||28.800424923741|28.800424923741|28.800424923741|28.800424923741|28.800424923741|28.800424923741|28.637694745421|28.566327630546|28.523697176538||28.404168118991|28.402149625123|28.402149625123|28.402149625123||28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123
00903|8185|/equities/us-steel-corp|R1000VALUE||-41.449574526597||-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597|-41.449574526597|-41.598415225136|-42.983272386246|38.659563554596|38.659563554596|38.659563554596|38.659563554596|37.639512076721|36.65990153288|36.65990153288|36.65990153288|36.65990153288|36.65990153288|36.65990153288|36.65990153288|36.65990153288|36.65990153288|36.39378029478|35.755865485276|35.3342942207|35.182549261268|35.068941936687|34.509937350171|33.594376105089|33.356527030489|33.013643993295|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.920878884175|32.827086233407|32.528429639902|31.703028401364|-36.817485338733|-36.817485338733|-36.817485338733|-36.817485338733|-36.817485338733|-36.817485338733|-36.817485338733|-36.817485338733|-36.817485338733|-36.817485338733|-38.757461660753|-40.28440254888||-41.276745874819|-41.276745874819|-41.276745874819|-41.336413610052|-41.336413610052|-41.674905392937|-42.395824605558|-42.395824605558|-42.395824605558|38.817704500278|38.817704500278|38.817704500278|38.61800502574|38.372709762206|38.372709762206|38.372709762206|38.372709762206|38.154159247892|38.154159247892|38.154159247892|38.154159247892|38.154159247892|38.154159247892|38.154159247892|38.154159247892|37.809063474355|37.36407104247|36.977412920452|36.316156631257|36.316156631257|36.316156631257|36.316156631257|36.316156631257|36.316156631257|36.316156631257|36.286562236973|36.244188288042|36.244188288042|36.244188288042|36.123818692442|36.022020455728||35.975529481448|35.220106126509|35.029473624452|-37.947750345585|-37.947750345585|-37.947750345585|-37.947750345585|36.006402595194|36.006402595194|36.006402595194||36.006402595194|36.006402595194|36.006402595194|36.006402595194|36.006402595194|36.006402595194|36.006402595194|36.006402595194|36.006402595194|35.853110363988|35.853110363988|35.853110363988|-38.363020234869|-38.363020234869|-38.363020234869|-38.363020234869||-38.363020234869|-38.581133424757|-38.783759182821|-39.213620788666|-39.288913882333|-39.288913882333|-39.811188804847|-39.811188804847|-39.811188804847|-39.811188804847|-39.811188804847|-39.811188804847|-39.811188804847|-39.811188804847|-39.811188804847|-39.811188804847|-40.070694266697|-40.070694266697|-40.08660434235|-40.547986336545|-40.547986336545|-40.547986336545|-40.939986674869|-41.586095669628|-41.993511262205|-41.993511262205|-42.756681511432|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751||-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.249554407751|-43.329505245062|-47.198895657695|46.025112099067|46.025112099067|46.025112099067|46.025112099067|46.025112099067|46.025112099067|45.804012451586|45.668901401557|45.556558562426|45.540965670308|45.540965670308|45.37051838632|-47.45668862733|-47.45668862733|-47.45668862733|-47.45668862733||-47.45668862733|-47.45668862733|-47.571219566829|-47.571219566829|-47.718275930672|-47.718275930672|-47.718275930672|-47.718275930672|-47.718275930672|-47.785029413732|-48.652760944288|-48.652760944288|-49.08530998105|-49.08530998105|-49.08530998105|-49.08530998105|-49.08530998105|-49.08530998105|-49.08530998105|-49.08530998105|-49.08530998105|-49.08530998105|-49.08530998105|-49.38339996199||-49.571728669324|47.467021929898|47.467021929898|47.467021929898|47.467021929898|47.467021929898|47.467021929898|47.467021929898|47.467021929898||47.467021929898|47.467021929898|47.467021929898|47.467021929898||47.467021929898|47.467021929898|47.467021929898|47.467021929898|47.467021929898|37.131689905765
00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE||80.052486696912||80.052486696912|80.052486696912|80.052486696912|77.998009799394|77.998009799394|77.998009799394|77.998009799394|77.998009799394|77.998009799394|77.998009799394|77.998009799394|76.751400760448|76.1106491129|73.678429408378|73.678429408378|73.024365738041|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.803458798368|69.631899105663|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416|69.016101919416||68.636780724264|68.586425129282|68.293047142764|68.293047142764|68.293047142764|68.010049396908|67.836130424547|67.836130424547|67.836130424547|67.836130424547|67.836130424547|67.836130424547|67.836130424547|67.836130424547|67.836130424547|67.836130424547|67.836130424547|67.836130424547|67.836130424547|67.836130424547|67.836130424547|67.836130424547|67.836130424547|67.468657170532|67.468657170532|67.468657170532|66.139622011447|65.532356993649|64.618174200029|64.071725931052|64.071725931052|64.071725931052|64.071725931052|62.573308404158|61.170900803882|60.240443845676|59.356047361081|57.754469000727|57.754469000727|57.754469000727|57.754469000727||57.754469000727|57.754469000727|57.754469000727|57.754469000727|-60.842851172679|-60.842851172679|-60.842851172679|-60.842851172679|-60.842851172679|-60.842851172679||-60.842851172679|-60.842851172679|-60.842851172679|-61.740199821958|-61.740199821958|-61.740199821958|-61.918001565413|-62.659446514399|-63.01355169962|-63.912994041952|-63.912994041952|-63.912994041952|-63.912994041952|-63.912994041952|-63.912994041952|61.286722555287||61.286722555287|61.286722555287|61.286722555287|61.286722555287|61.286722555287|61.286722555287|60.776849287683|60.776849287683|60.416498733819|60.064442503519|59.773268871912|59.727826225262|59.727826225262|59.727826225262|59.511234384694|59.511234384694|59.511234384694|59.511234384694|59.511234384694|59.511234384694|59.511234384694|59.49637381889|59.478467171475|-63.348311591855|-63.348311591855|-63.348311591855|-63.348311591855|-63.772569418739|-63.786187225791|-64.734056515718|-64.734056515718|-65.403897651063|-66.160773153688|61.454004068961|61.454004068961|61.454004068961|61.454004068961|61.454004068961|61.454004068961|61.454004068961||61.454004068961|60.11750726765|-64.546749882544|-64.546749882544|-64.546749882544|-64.546749882544|-64.546749882544|-64.546749882544|-64.546749882544|-65.320279020562|-65.382529040723|-65.84400497633|-65.84400497633|-65.84400497633|-65.84400497633|-65.84400497633|-65.84400497633|-65.84400497633|-65.84400497633|-65.84400497633|-66.176054521325|-66.176054521325|-66.687281233208|-66.695283992843|-66.695283992843|-66.695283992843|-66.695283992843|-66.695283992843||-66.695283992843|-66.695283992843|-66.695283992843|-66.695283992843|-66.695283992843|-66.695283992843|-66.695283992843|-66.884272102167|-66.884272102167|-66.953636279426|-67.478762642898|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.94034813544||-68.578084058487|64.802963955062|64.802963955062|64.802963955062|64.802963955062|64.802963955062|64.802963955062|64.802963955062|64.802963955062||64.802963955062|64.802963955062|64.39940212265|63.917671076626||63.204636750586|62.54086348051|62.54086348051|62.54086348051|62.54086348051|62.54086348051
00905|13992|/equities/royal-gold-inc.|R1000VALUE||-152.76044823153||-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-152.76044823153|-154.24212656472|-154.24212656472|145.40731249635|145.40731249635|145.40731249635|145.40731249635|145.40731249635|145.40731249635|145.40731249635|145.40731249635|145.40731249635|144.69310729575|142.93826937754|140.39807674707|138.91709404324|136.00745604143|-145.0533238228|-145.0533238228|-145.0533238228|-145.0533238228|-145.0533238228|-145.950801935|137.66264672194|137.66264672194|137.66264672194|137.66264672194|137.66264672194|137.66264672194|137.66264672194|136.79076666208|136.69752560028|135.29058647562|134.88164899608|134.88164899608|134.88164899608|134.88164899608|134.88164899608|134.88164899608|133.57364773148|133.57364773148|133.57364773148|133.57364773148|133.57364773148|133.57364773148|133.57364773148|133.57364773148||133.57364773148|133.57364773148|133.33506045934|133.33506045934|133.33506045934|131.51173947251|130.51482519589|130.51482519589|-139.27226166285|-139.27226166285|-139.27226166285|-139.27226166285|-139.27226166285|-139.27226166285|-139.27226166285|-139.27226166285|-139.75584269375|-139.75584269375|-139.75584269375|-139.75584269375|132.36443418994|132.36443418994|132.36443418994|132.36443418994|132.36443418994|132.36443418994|132.36443418994|132.36443418994|132.36443418994|132.36443418994|132.36443418994|132.36443418994|132.36443418994|131.21325953287|129.2152833175|128.42962065796|127.58185949436|126.84233676185|123.81871426094|123.42630272429|123.39564133265||121.95165550023|-129.07669539505|-129.07669539505|-129.07669539505|-129.07669539505|-129.07669539505|-129.07669539505|-129.07669539505|-129.07669539505|-129.07669539505||-129.07669539505|-129.07669539505|-129.4347535775|-129.74694799559|-131.16576571692|-131.16576571692|-132.04918665608|-134.04998314494|125.60704083608|125.60704083608|125.60704083608|125.60704083608|125.60704083608|125.60704083608|125.60704083608|125.60704083608||125.60704083608|125.60704083608|125.60704083608|125.60704083608|125.4781948214|123.89876430622|121.68686621047|121.49365936227|119.44073079369|118.37017465842|118.37017465842|115.74565250305|115.74565250305|115.74565250305|115.74565250305|115.13881249743|115.13881249743|115.13881249743|115.13881249743|115.13881249743|115.13881249743|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.92096402734|114.19853631754|113.66949549537|113.6524668107|113.6524668107|113.6524668107|113.6524668107||110.93662880632|106.02403353291|105.5693956479|105.5693956479|105.5693956479|105.5693956479|105.5693956479|105.5693956479|105.5693956479|105.5693956479|105.5693956479|105.5693956479|105.5693956479|105.5693956479|103.72932795513|103.35258800706|103.00560391965|101.84680825939|100.57644909477|-110.01201290817|-110.01201290817|-110.01201290817|-112.54501305389|-112.85907044691|-112.85907044691|-112.85907044691|-114.43396912993|-114.68511009475||-114.68511009475|-114.68511009475|-114.68511009475|-116.18429608103|-118.5559131098|-118.5559131098|-119.43045631516|-120.54305538721|-120.6210360653|-120.6210360653|-122.51503829236|-123.50895811091|-123.50895811091|-123.50895811091|-123.50895811091|-123.50895811091|-123.50895811091|-123.50895811091|-123.50895811091|-123.50895811091|-123.50895811091|-124.53772826736|116.22798668879|116.22798668879||116.22798668879|116.22798668879|116.22798668879|116.22798668879|116.22798668879|116.22798668879|116.22798668879|116.22798668879|116.22798668879||116.22798668879|116.22798668879|116.22798668879|-123.77890325072||-123.77890325072|-123.77890325072|-123.77890325072|-123.77890325072|-123.77890325072|-123.77890325072
00906|958233|/equities/lumentum-holdings-inc|R1000VALUE||78.752455063145||78.752455063145|78.752455063145|78.752455063145|78.752455063145|78.752455063145|78.752455063145|78.752455063145|78.752455063145|78.752455063145|78.752455063145|78.752455063145|78.21606648794|78.148958559733|75.982731258319|65.828036426887|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|63.311573908207|62.256520058553|62.256520058553|62.256520058553|61.163913278492|60.526528546731|60.526528546731|60.498365187557|60.420515054429|60.420515054429|57.737152501359|57.737152501359|57.737152501359|57.737152501359|57.737152501359|56.901969296419|54.368778049487|54.368778049487|54.368778049487|53.514247059312|53.2885188256|51.833354861018|50.559283687535|49.781024234008|49.781024234008|49.781024234008|49.781024234008|49.781024234008|49.781024234008|49.781024234008|49.781024234008|49.781024234008|49.781024234008||49.781024234008|49.451462726914|49.451462726914|49.451462726914|49.451462726914|49.451462726914|48.782738982663|47.962486385223|47.036096492208|45.0047483037|45.0047483037|44.225136817615|-48.830325339162|-48.830325339162|-48.830325339162|-48.830325339162|-48.830325339162|-48.830325339162|-48.830325339162|-48.830325339162|-53.217862471302|-56.329293232341|-56.329293232341|-56.329293232341|-56.679649989276|-56.679649989276|-57.392387673224|-59.329875412876|53.62402902254|53.62402902254|53.62402902254|53.62402902254|53.62402902254|53.62402902254|53.62402902254|53.62402902254|51.916143053202|51.317798596389|51.317798596389|51.317798596389|49.586663120065||49.144014854204|47.317794714781|46.09532897827|45.150363581677|44.968674324577|44.968674324577|44.968674324577|44.968674324577|44.968674324577|44.968674324577||44.968674324577|43.334874522492|42.453124515048|42.453124515048|42.453124515048|41.477013025053|41.477013025053|41.477013025053|41.477013025053|41.477013025053|41.477013025053|41.477013025053|41.477013025053|41.477013025053|41.477013025053|41.477013025053||41.477013025053|41.477013025053|41.477013025053|41.477013025053|41.477013025053|41.340015209789|40.665803726489|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-46.152690067808|-47.299655003592|-47.389061869564|-47.76773035843|-47.76773035843|-47.970808906896|-49.010899565334|-50.042667412884|-50.731297201721|-51.09036661618|-51.09036661618|-51.169014496059|-51.169014496059|-51.169014496059|-51.169014496059|-51.169014496059||-51.169014496059|-51.169014496059|-51.169014496059|-51.169014496059|-51.169014496059|-51.169014496059|-51.169014496059|-51.169014496059|-51.169014496059|-51.169014496059|-52.229737752512|-52.650263143728|-53.389181058881|-53.70242385652|-54.250229167986|-54.250229167986|-54.250229167986|-54.250229167986|-54.250229167986|-54.250229167986|-54.250229167986|-54.250229167986|-56.141366428852|-56.238062782416|-56.238062782416|-56.238062782416|-56.238062782416|-57.128956180291||-57.319209941837|-57.319209941837|-57.319209941837|-57.319209941837|-57.319209941837|-57.319209941837|-57.319209941837|54.421594426694|54.421594426694|51.614168973036|51.614168973036|51.614168973036|51.614168973036|51.614168973036|51.496299367555|51.494689100328|51.494689100328|50.268822053343|49.908791640254|49.908791640254|49.085260960317|49.085260960317|49.085260960317|49.085260960317||49.085260960317|49.085260960317|49.085260960317|49.085260960317|49.085260960317|49.085260960317|49.085260960317|49.085260960317|49.085260960317||49.085260960317|49.085260960317|48.981580923582|48.981580923582||48.981580923582|46.396757548148|45.636118192468|45.526686636379|44.584419850697|44.39713205694
00907|1152333|/equities/envista-holdings-corp|R1000VALUE||20.410314188383||20.329238054909|20.035022126497|20.035022126497|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|19.73391015038|-19.547363034072|-19.547363034072|-19.547363034072|-19.547363034072|-19.547363034072|-19.547363034072|-19.547363034072|-19.547363034072|-19.547363034072|-19.547363034072|-19.547363034072|-19.547363034072|17.716818754433|17.716818754433|17.716818754433|17.716818754433|17.716818754433|17.716818754433|17.716818754433|17.716818754433|17.716818754433|17.716818754433|17.716818754433|17.557855015064|17.232075619245|17.232075619245|17.232075619245|17.232075619245|17.232075619245|17.232075619245|16.867029851834|16.752690390501|16.752690390501|16.748712766324|16.748712766324|16.748712766324|16.748712766324|16.748712766324|16.748712766324|16.748712766324|16.748712766324|16.748712766324||16.748712766324|16.748712766324|16.748712766324|16.748712766324|16.593292806054|16.375024686815|16.187665036969|16.187665036969|16.187665036969|16.187665036969|15.851294150675|15.764215697541|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.520858819554|-17.72789855276|-17.875491687232|-17.875491687232||-17.930824037584|-17.936472729613|-18.05878679503|-18.05878679503|-18.05878679503|-18.05878679503|-18.239206655698|-18.758260008998|-18.758260008998|-18.758260008998||-18.779177185902|-19.033530973735|-19.166144979599|-19.605160965526|-19.692236375911|-19.692236375911|-19.75400520599|-19.75400520599|-19.75400520599|-19.75400520599|-19.75400520599|-19.75400520599|-19.75400520599|-19.75400520599|-19.75400520599|-19.944450656971||-20.01800048837|-20.047114029629|-20.047114029629|-20.047114029629|-20.341793633283|-20.873103460538|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-20.968104453315|-21.42511663992|-21.976072714065|-21.976072714065|-21.976072714065|-21.976072714065|-22.029491410205|-22.029491410205|-22.029491410205|-22.029491410205|-22.469615053897||-22.469615053897|-22.469615053897|-22.469615053897|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.745199377788|-22.976332858153|-23.051480826347|-23.306645349892|-23.480161936451|-23.931845752585|-24.61788399152|-24.852202820936|-24.852202820936|-24.852202820936|-24.852202820936||-24.852202820936|-24.852202820936|-24.852202820936|-24.885953071573|-24.885953071573|-24.885953071573|-24.885953071573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573|22.538850722573||22.538850722573|22.538850722573|22.538850722573|22.182024281296|22.182024281296|22.182024281296|22.182024281296|22.182024281296|22.182024281296||22.182024281296|22.182024281296|22.182024281296|21.923584870612||21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612|21.923584870612
00908|39180|/equities/oge-energy|R1000VALUE||41.994897010858||41.994897010858|41.647662828295|41.623933930859|41.623933930859|41.034064312694|41.034064312694|41.034064312694|41.034064312694|41.034064312694|41.034064312694|41.034064312694|41.034064312694|40.972571712862|40.296743982513|39.950272897304|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|39.598155558498|38.914618346858|38.663489150664|38.663489150664|38.663489150664|38.663489150664|38.663489150664|38.663489150664|38.599156061434|38.257395708587||38.242656214084|38.242656214084|38.242656214084|38.242656214084|38.242656214084|38.080173579682|37.947415978632|37.93392687816|37.93392687816|37.93392687816|37.93392687816|37.93392687816|37.93392687816|37.93392687816|37.93392687816|37.93392687816|37.93392687816|37.93392687816|37.93392687816|37.93392687816|37.93392687816|37.67797418191|37.191359261163|36.962621189365|36.682356173473|36.63123120939|36.559700326514|36.129669326755|35.812686225013|35.632627817545|35.632627817545|35.632627817545|35.632627817545|35.305730035321|35.305730035321|35.305730035321|34.728078394484|34.520740900979|34.520740900979|34.520740900979|34.520740900979||34.520740900979|34.520740900979|34.520740900979|34.520740900979|34.520740900979|34.520740900979|34.520740900979|34.520740900979|34.520740900979|34.520740900979||34.520740900979|34.520740900979|34.520740900979|34.520740900979|34.520740900979|34.520740900979|34.520740900979|34.520740900979|34.520740900979|34.520740900979|34.520740900979|-36.488842364024|-36.488842364024|-36.488842364024|-36.488842364024|-37.1371203419||-37.1371203419|-37.528465800421|35.715812217875|35.715812217875|35.528681979889|35.343591304084|35.333378680835|35.196255242703|34.87056322879|34.712569881218|34.659520759337|34.468910895181|34.169347456641|33.989828193129|33.53286519309|33.143460435559|33.038289779745|32.775323172766|32.650913102051|32.528869821075|32.528869821075|32.528869821075|32.318975638759|-34.297025857024|-34.297025857024|-34.297025857024|-34.297025857024|-34.297025857024|-34.297025857024|-34.671696964958|-34.757556982073|32.956470220511|32.956470220511|32.956470220511|32.956470220511|32.956470220511|32.956470220511|32.956470220511|32.956470220511|32.749097232987||32.749097232987|32.477332792861|32.477332792861|32.477332792861|32.477332792861|32.477332792861|32.477332792861|32.477332792861|32.477332792861|32.477332792861|32.477332792861|32.477332792861|32.427480631069|32.427480631069|32.427480631069|32.427480631069|-33.972914564177|-33.972914564177|-33.972914564177|-33.972914564177|-33.972914564177|-33.972914564177|-33.972914564177|-33.972914564177|-33.972914564177|-33.972914564177|-33.972914564177|-33.972914564177||-33.972914564177|-33.972914564177|-33.972914564177|-34.132065477862|-34.132065477862|-34.132065477862|-34.132065477862|-34.411794334533|-34.452881130777|-34.491030333851|-34.491030333851|-34.491030333851|-34.491030333851|-34.491030333851|-34.491030333851|-34.491030333851|-34.491030333851|-34.553122677448|-34.553122677448|-34.741801966166|-34.744104854531|-34.744104854531|-35.207616267675|-35.626239602294||-36.093042815754|-36.365006015655|34.604556529936|34.604556529936|34.604556529936|34.604556529936|34.604556529936|34.604556529936|34.604556529936||34.604556529936|34.604556529936|34.604556529936|34.604556529936||34.604556529936|34.604556529936|34.604556529936|34.604556529936|34.604556529936|34.604556529936
00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE||91.351920452589||90.060187170764|89.595728724411|89.595728724411|86.004139415876|85.814397105676|85.814397105676|85.814397105676|85.814397105676|85.814397105676|85.814397105676|85.814397105676|85.814397105676|85.814397105676|85.814397105676|84.070440567315|76.206875152919|74.315519118935|74.315519118935|74.315519118935|74.315519118935|74.315519118935|73.59501708948|73.171687909888|72.914284534255|72.914284534255|72.914284534255|72.914284534255|72.914284534255|72.914284534255|72.106430498538|70.827143421634|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|70.587307260979|68.730897160094|-74.714455779114|-74.714455779114|-74.714455779114|-74.714455779114|-74.714455779114|-74.714455779114|-74.714455779114|-74.714455779114|-75.220505166626|-76.93222684394|-78.317444571874|-78.317444571874|-78.701605435898|-79.037211923117||-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-79.037211923117|-80.24190174685|-82.64877781985|-84.4159905799|-84.4159905799|-84.4159905799|-87.534989397588|-89.174988473856|-92.848966878518|-92.848966878518|-92.848966878518|-92.848966878518|-92.848966878518|-92.848966878518|82.60813441772|82.60813441772|82.60813441772|82.60813441772|82.60813441772|81.237372456863|-88.763093709098|-88.763093709098|-88.763093709098|-88.763093709098|-88.763093709098|-89.589717334124|-89.589717334124||-89.751943819867|-89.751943819867|-89.751943819867|-89.751943819867|-89.751943819867|-90.508826619107|-91.747028118723|-92.080592540009|-92.080592540009|-93.388593253276||-93.934757477491|-93.934757477491|-93.934757477491|-96.159926803963|-96.159926803963|-96.159926803963|-96.228088020221|-96.228088020221|-96.228088020221|-96.228088020221|-96.228088020221|-97.398149303745|-99.005867292056|-99.005867292056|-99.032073022667|-99.312257803113||-99.312257803113|-99.312257803113|-101.48522826105|-104.2116965284|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.45881505694|-104.96521044535|-106.05458870764|-106.05458870764|-106.05458870764|-106.05458870764|-106.05458870764|-106.05458870764|-106.05458870764|-106.05458870764|-106.05458870764|-106.05458870764|-106.96732288859|-107.77702709328|99.005525799487|99.005525799487|99.005525799487|99.005525799487|99.005525799487|99.005525799487|99.005525799487|99.005525799487|99.005525799487||98.690585476264|95.302868478943|94.047910709568|93.158570628691|93.158570628691|93.158570628691|91.293407605012|91.005748810984|91.005748810984|90.669724003714|89.41691559359|88.944902298678|87.166838193192|86.515115014141|86.515115014141|86.442743186513|86.442743186513|86.442743186513|86.442743186513|86.442743186513|86.442743186513|86.442743186513|86.442743186513|86.430641691822|86.430641691822|83.450156892823|81.714891533487|81.714891533487||81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|80.038491253978|78.81395658401|78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333||78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333||78.672657444159|78.672657444159|78.672657444159|78.672657444159||78.436286981547|78.390384717101|78.390384717101|78.390384717101|78.390384717101|78.390384717101
00910|39186|/equities/huntsman|R1000VALUE||-20.803730709472||-20.803730709472|-20.803730709472|-20.803730709472|-20.803730709472|-20.803730709472|-20.803730709472|-20.919978388061|-21.136642093912|-21.175713666562|-21.273519975481|-21.340788398117|-21.504865259959|-22.150962400253|-22.383897315956|-22.383897315956|-22.383897315956|-22.383897315956|-23.303219066171|-23.400799788929|-23.662555948339|-23.82756880311|-23.82756880311|-24.018965917471|-24.179406278269|-24.207673091509|-24.232970258503|-24.430522411961|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.97711032973|22.528455353956|21.908006457466|21.743061679357|21.289460855248|21.289460855248|21.289460855248|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504||-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.240059826504|-22.5050661009|-22.692572690983|-23.212026280318|-23.688084887304|-23.784538479688|22.429727368718|22.429727368718|22.429727368718|22.06509198653|22.041109647831|22.041109647831|22.041109647831|22.041109647831|22.041109647831|22.041109647831|22.041109647831|22.041109647831|22.041109647831|21.630122704065|-23.278224059489|-23.278224059489|-23.278224059489|-23.278224059489|-23.278224059489|-23.38280558205|-23.596449900736||-23.945248004672|-23.945248004672|-24.181385964019|-24.267373369648|-24.358748116443|-24.425275023722|-24.744748945527|-24.922045620453|-24.922045620453|-24.922045620453||-24.971162699076|-25.004346951746|-25.307885921557|-25.395580481188|-25.395580481188|-25.395580481188|-25.395580481188|-25.395580481188|-25.395580481188|-25.395580481188|-25.431200555846|23.885591391987|23.885591391987|23.885591391987|23.885591391987|23.885591391987||23.885591391987|23.885591391987|23.885591391987|23.725976307532|23.725976307532|23.715317627559|23.715317627559|23.715317627559|23.46340825466|23.203427228609|23.203427228609|23.203427228609|23.203427228609|23.203427228609|-25.264857032424|-25.264857032424|-25.264857032424|-25.264857032424|-25.264857032424|-25.264857032424|-25.264857032424|-25.264857032424|-25.341782105522|-25.341782105522|-25.341782105522|-25.341782105522|-25.343925172042|-25.527129115822|-25.527129115822|-25.803754212859|-25.981116165058|-26.207628423788|-26.534587735178|24.721354094045|24.721354094045|24.721354094045|24.721354094045|24.721354094045|24.721354094045|24.721354094045||24.721354094045|24.721354094045|24.721354094045|24.721354094045|24.721354094045|24.721354094045|24.721354094045|24.721354094045|24.721354094045|24.721354094045|24.721354094045|24.721354094045|24.721354094045|24.721354094045|24.721354094045|24.710393153845|24.248112448443|24.248112448443|24.248112448443|24.248112448443|24.248112448443|24.248112448443|24.248112448443|24.248112448443|24.248112448443|23.37179073624|-25.195225273009|-25.195225273009||-25.195225273009|-25.195225273009|-25.195225273009|-25.214139764437|23.352703553497|23.352703553497|23.352703553497|23.352703553497|23.352703553497|23.352703553497|23.352703553497|23.352703553497|23.352703553497|23.352703553497|23.217040934753|23.217040934753|-24.652957439477|-24.652957439477|-24.652957439477|-24.652957439477|-24.652957439477|-24.652957439477|-24.652957439477|-24.968697336046||-25.366324163179|-25.366324163179|-25.654804574892|24.252850757008|24.252850757008|24.252850757008|24.252850757008|24.252850757008|24.252850757008||24.252850757008|24.252850757008|24.252850757008|24.252850757008||24.09122301248|24.059211253242|24.059211253242|24.059211253242|24.059211253242|24.059211253242
00911|17148|/equities/sei-investments|R1000VALUE||79.245505421361||78.560005922009|77.903896723511|77.539228662652|77.242377954219|77.242377954219|77.242377954219|77.242377954219|77.242377954219|77.242377954219|77.242377954219|77.019864936111|76.979850658044|76.752612520439|76.142905157123|75.831055660285|75.340532324091|72.136265146301|72.136265146301|72.136265146301|72.136265146301|72.136265146301|71.247515744154|70.940016289756|69.825017845416|69.499458600266|69.499458600266|69.499458600266|69.499458600266|69.499458600266|69.32994874449|68.571483488086|68.571483488086|67.469957377853|67.469957377853|67.469957377853|67.399811243946|66.958678007054|66.60725731311|66.60725731311|66.228752471019|66.228752471019|66.1209193925|66.1209193925|66.1209193925|65.570515506925|65.570515506925|65.570515506925|65.456408255036|65.221273613485|65.221273613485|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708||-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-68.402218471708|-69.978827167673|-69.978827167673|-69.978827167673|-69.978827167673|-69.978827167673|-69.978827167673|-69.978827167673|-69.978827167673|-69.978827167673|-69.978827167673|-70.254809778182|66.206907839873|66.206907839873|65.607670460916|64.712416607778|64.514346818836|-67.290725721526|-67.290725721526|-67.290725721526|-67.290725721526|-67.290725721526||-67.290725721526|-67.290725721526|-67.290725721526|-67.290725721526|-67.290725721526|-67.290725721526|-67.290725721526|-67.290725721526|-67.290725721526|-67.290725721526||-67.290725721526|-67.290725721526|-67.339417366637|-67.36078419231|-67.36078419231|-67.36078419231|-67.36078419231|-68.265313090468|-68.970068625624|-68.970068625624|-68.970068625624|-68.970068625624|-68.970068625624|-68.970068625624|-68.970068625624|-69.275914790981||-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.275914790981|-69.493789702381|-69.741992135539|-70.144713873879|-71.087158091881|-71.317375907212|-72.048473315006|-72.688302310049|69.32368756587|69.32368756587|69.32368756587|69.32368756587|69.32368756587|69.32368756587|69.32368756587||69.32368756587|68.641315262126|68.020908559481|67.756611169022|67.756611169022|67.549289611359|67.311220449854|67.311220449854|67.311220449854|67.311220449854|67.311220449854|67.311220449854|66.952686040884|66.952686040884|66.952686040884|66.437428493506|65.957975408773|65.776328313179|65.776328313179|64.966577456109|64.966577456109|64.828968389953|64.440801788397|64.357902263206|64.357902263206|64.174437525314|64.174437525314|64.174437525314||64.174437525314|64.174437525314|64.174437525314|64.174437525314|64.174437525314|63.34407631023|63.34407631023|63.34407631023|63.34407631023|63.34407631023|63.34407631023|62.178142718289|62.020681154606|62.020681154606|62.020681154606|62.020681154606|62.020681154606|62.020681154606|61.851161130166|61.851161130166|61.851161130166|61.851161130166|61.851161130166|61.851161130166||61.851161130166|61.851161130166|61.851161130166|61.851161130166|61.851161130166|61.851161130166|61.851161130166|61.851161130166|61.851161130166||61.851161130166|61.851161130166|61.851161130166|61.851161130166||61.833237047434|61.15581848383|61.099799603886|60.515330706114|60.116255974075|60.116255974075
00912|17585|/equities/woodward|R1000VALUE||-195.57090227376||-200.13989684064|180.5025231366|168.74781301338|167.79738944959|167.79738944959|167.79738944959|167.79738944959|167.79738944959|167.79738944959|167.79738944959|167.79738944959|167.79738944959|167.79738944959|167.79738944959|164.06654298517|161.03616012702|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|-170.44679600915|160.72733837478|160.72733837478|160.72733837478|160.72733837478|160.72733837478|160.72733837478|160.64560431453|160.64560431453|160.52122967298|160.52122967298|159.5912587119|158.48139497448|157.98432415513|155.38341721989|155.3115798728|155.3115798728|155.3115798728|155.3115798728|155.3115798728|155.3115798728|155.3115798728|155.3115798728|155.3115798728|155.3115798728|155.3115798728|155.3115798728|155.3115798728||155.3115798728|155.3115798728|-166.45944269915|-166.45944269915|-166.45944269915|-166.45944269915|-166.45944269915|-166.45944269915|-166.45944269915|-168.56827437899|-169.68391723127|-170.53601412741|-170.92502037648|-172.11009512893|-172.11009512893|-172.11009512893|-172.11009512893|-172.11009512893|-172.11009512893|-172.11009512893|-172.68844679717|-176.90298965934|-176.90298965934|-176.90298965934|172.60897909271|172.60897909271|172.60897909271|172.60897909271|172.60897909271|172.60897909271|172.60897909271|172.60897909271|172.60897909271|172.60897909271|-182.53784905264|-182.53784905264|-182.53784905264|-182.53784905264|-182.53784905264|-182.53784905264|-182.53784905264||-182.59530631198|-182.59530631198|-184.85568566999|-187.09104692363|-187.50421229362|-187.79923171152|177.41273315388|177.41273315388|177.41273315388|177.41273315388||177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.41273315388|177.34138428012|177.34138428012|177.34138428012||174.66764848806|174.17238805666|173.32932067331|172.58480681773|171.62644279661|169.70466113821|168.96989648359|168.15544274137|167.38131631302|167.38131631302|167.38131631302|167.38131631302|165.44146212921|161.97133402676|158.75117741526|155.11464204723|153.41891023776|152.40144906393|152.40144906393|-157.83128657976|-157.83128657976|-157.83128657976|-157.83128657976|-157.83128657976|-157.83128657976|-157.83128657976|-157.83128657976|-157.83128657976|-157.83128657976|-157.83128657976|-158.05031411558|148.8271806696|148.8271806696|148.8271806696|148.8271806696|147.6848546226|147.6848546226|147.49567298968|147.17309823688|147.17309823688||147.17309823688|145.70565823113|143.49628648267|142.45781844971|141.97970750447|141.97970750447|141.22798428742|141.22798428742|141.22798428742|141.22798428742|141.22798428742|141.22798428742|141.22798428742|141.22798428742|141.22798428742|141.0338707523|138.58291377806|137.31490982664|136.90744748262|134.97874328988|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642||134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|132.84818946437|132.33249354576|132.33249354576|132.33249354576|132.33249354576|132.33249354576|132.33249354576|132.33249354576|132.33249354576|132.33249354576||132.33249354576|131.02658320325|131.02658320325|129.79570682707|129.79570682707|129.79570682707|129.79570682707|129.79570682707|129.79570682707||129.79570682707|128.88412208759|128.565994654|128.565994654||128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654
00913|17440|/equities/amerco|R1000VALUE||-72.833904629011||-72.833904629011|-72.833904629011|-72.833904629011|-72.833904629011|-72.833904629011|-72.833904629011|-72.833904629011|-73.819057019837|-74.920621589695|-76.419027226804|-77.182528488767|71.627269922404|71.627269922404|71.627269922404|71.627269922404|71.627269922404|70.293700521421|-74.516098180887|-74.516098180887|-74.516098180887|-74.516098180887|-74.516098180887|-74.516098180887|-74.516098180887|-74.516098180887|-74.516098180887|-74.516098180887|-75.904552635746|-76.772832006433|-77.413424909356|73.225729358266|73.225729358266|73.225729358266|73.225729358266|73.225729358266|73.225729358266|73.225729358266|73.225729358266|73.225729358266|73.225729358266|73.225729358266|73.225729358266|73.225729358266|72.69860923298|72.646508614309|72.4963978839|70.900439482274|70.312917953666|70.074149680647|70.074149680647|69.443553424805|69.443553424805|68.614505636394|67.319451927807|66.513598513801|66.513598513801|66.513598513801|66.513598513801|66.513598513801|66.513598513801|66.513598513801|66.513598513801||66.513598513801|66.304239149064|66.304239149064|66.304239149064|66.015822378762|65.740914839249|65.379154109343|65.379154109343|64.595728449672|63.58414051781|63.143833734492|63.143833734492|62.801117555903|62.801117555903|62.801117555903|62.801117555903|62.801117555903|62.801117555903|62.801117555903|62.801117555903|62.801117555903|62.801117555903|62.801117555903|62.561021001921|62.064178158307|62.064178158307|62.064178158307|62.064178158307|62.064178158307|62.064178158307|62.064178158307|62.064178158307|62.064178158307|61.615635847012|60.942957320655|59.589670621515|-64.070159509887|-64.070159509887|-64.772955341593|-65.853604303871|-65.853604303871||-65.853604303871|-65.853604303871|-66.033447039431|-66.047163182172|-66.284072431892|-66.348287608211|-66.348287608211|-66.348287608211|-66.348287608211|-66.348287608211||-66.715251059724|-66.715251059724|-66.715251059724|-66.715251059724|-66.715251059724|-66.715251059724|-66.715251059724|-66.715251059724|-66.715251059724|-66.715251059724|-66.715251059724|-66.715251059724|-66.715251059724|-66.715251059724|-67.118336460539|-68.080323507994||-68.640072825451|-69.602906760131|65.771837179246|65.771837179246|65.771837179246|65.771837179246|65.771837179246|65.771837179246|65.191765617863|65.07009367827|65.07009367827|64.360772184921|64.360772184921|64.360772184921|63.583189916161|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-66.953018557976|-67.085251688903|-68.465969588961|63.648434724134|63.648434724134|63.648434724134|63.648434724134|63.6006009296|63.6006009296|63.6006009296|63.6006009296|63.6006009296|63.6006009296||-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-67.702631045247|-68.375873678284|-68.375873678284|-68.375873678284|-68.375873678284|-68.375873678284|-68.375873678284||-68.375873678284|-68.375873678284|-68.375873678284|-68.375873678284|-68.375873678284|-68.375873678284|-68.380967583211|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-70.118195260861||-70.935507213749|-70.935507213749|-71.600287132437|-71.706637361507|-71.940864751583|-71.964835882488|-71.964835882488|-73.923149692022|67.63736324093||67.63736324093|67.63736324093|67.627714154689|66.209081435169||64.9584399064|63.119198145647|62.853574874423|62.124044341535|60.267694176006|59.040770942158
00914|39245|/equities/omega-healthcare|R1000VALUE||-42.594691416878||-42.594691416878|-42.594691416878|-42.594691416878|-42.594691416878|-42.594691416878|-42.594691416878|-42.594691416878|-42.687989708735|-42.763483597104|-42.763483597104|-42.763483597104|-42.763483597104|-42.763483597104|-42.763483597104|-42.763483597104|-42.763483597104|-42.870540811025|-42.870540811025|-42.870540811025|41.306492150196|40.59054513813|40.134809892866|40.134809892866|40.070960690323|40.070960690323|39.711620753118|39.711620753118|39.711620753118|39.415135746872|-41.15069623232|-41.15069623232|-41.15069623232|-41.15069623232|-41.15069623232|-41.15069623232|-41.15069623232|-41.15069623232|-41.15069623232|-41.360217256017|39.484262910963|39.484262910963|39.484262910963|39.484262910963|39.484262910963|39.484262910963|39.484262910963|39.181959222291|39.153821956634|39.153821956634|39.153821956634|39.153821956634|39.087311440927|39.087311440927|38.872291227427|38.516991346243|38.434039393385|38.434039393385|38.434039393385|38.434039393385|38.434039393385|38.09560170805|37.768999583583||37.694580581283|37.694580581283|37.429813732147|36.961458379957|36.934677740968|36.740197549304|36.327720414754|35.869686933751|35.724930706284|35.648392818062|35.648392818062|35.648392818062|35.648392818062|35.648392818062|35.648392818062|35.648392818062|35.648392818062|35.648392818062|35.648392818062|35.648392818062|35.648392818062|35.17197505598|35.17197505598|35.17197505598|35.17197505598|35.17197505598|35.17197505598|35.17197505598|35.17197505598|34.724415160602|34.462092345234|34.462092345234|34.462092345234|33.937047686043|33.523943916363|33.254935387552|33.043261770607|32.580080129646|32.580080129646|32.580080129646|32.537143637964||32.537143637964|32.537143637964|32.537143637964|32.537143637964|32.140160165703|31.91376901937|31.91376901937|31.91376901937|31.591307813067|31.316014844864||31.316014844864|31.285613604321|31.285613604321|31.285613604321|31.285613604321|31.285613604321|31.285613604321|31.285613604321|31.285613604321|31.285613604321|31.006238058688|30.859707385834|30.394120038147|30.361096040704|30.361096040704|30.361096040704||30.361096040704|30.361096040704|30.361096040704|29.925661873263|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.473728101226|-31.660252165764|-31.748737096753|30.259532983419|30.259532983419|30.259532983419|30.259532983419|30.259532983419|30.240037661257|30.229832259196|30.229832259196|30.229832259196|30.229832259196|30.229832259196||29.918148137218|29.708219105542|29.659171190402|29.659171190402|29.659171190402|29.659171190402|29.659171190402|29.659171190402|29.659171190402|29.659171190402|29.659171190402|29.659171190402|29.612183993758|29.612183993758|29.612183993758|29.612183993758|29.612183993758|29.612183993758|29.612183993758|29.612183993758|29.612183993758|29.471315641868|29.443476500908|29.443476500908|29.423691162738|29.423691162738|29.423691162738|29.004707426133||28.951284829893|28.951284829893|28.951284829893|28.428252563701|28.428252563701|28.02250275107|27.830411440201|-29.846053590492|-29.846053590492|-29.846053590492|-30.37372524442|-30.646282094414|-30.646282094414|-30.646282094414|-30.646282094414|-30.646282094414|-30.673090186047|-31.003838905264|-31.003838905264|-31.003838905264|-31.003838905264|-31.003838905264|-31.304242752845|-31.767769017545||-31.774054050237|-31.774054050237|-31.774054050237|-31.803705128828|-31.803705128828|-31.803705128828|-31.97515679377|-32.185256036931|-32.185256036931||-32.185256036931|-32.185256036931|-32.185256036931|-32.185256036931||-32.185256036931|-32.185256036931|-32.185256036931|-32.185256036931|-32.185256036931|-32.185256036931
00915|20749|/equities/eagle-materials-inc|R1000VALUE||296.54184549715||296.54184549715|296.54184549715|296.54184549715|292.493812706|292.493812706|292.493812706|292.493812706|292.493812706|292.493812706|292.493812706|292.493812706|292.493812706|292.493812706|290.04861974929|289.65303254096|289.65303254096|-302.25590521504|-302.25590521504|-302.25590521504|-302.25590521504|-302.25590521504|-302.25590521504|284.13675382361|284.13675382361|284.13675382361|284.13675382361|284.13675382361|284.13675382361|284.13675382361|282.98168434286|279.26921109976|279.26921109976|274.77716943756|271.35131899275|271.35131899275|271.35131899275|264.57016666933|264.57016666933|264.57016666933|264.57016666933|264.57016666933|264.57016666933|264.57016666933|264.57016666933|264.57016666933|264.57016666933|264.57016666933|264.57016666933|264.57016666933|263.02685110882|259.71122596347|255.25053583344|250.84588481276|246.81041814319|235.05746058879|-262.92129288641|-262.92129288641|-262.92129288641|-262.92129288641|-262.92129288641|-265.46420882507|-271.63602992033||-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-271.63602992033|-274.15100929587|-274.15100929587|-274.15100929587|-274.15100929587|-274.15100929587|244.99437689104|244.99437689104|244.99437689104|243.58190551641|225.13544904791|222.5728969002|222.5728969002|222.5728969002|222.5728969002|222.5728969002|222.5728969002|222.5728969002|222.5728969002|222.5728969002|216.41655512918|215.13812013323|-228.35628087652|-228.35628087652|-228.35628087652|-229.78368879274|-229.78368879274||-229.78368879274|-229.78368879274|-232.53537842855|-232.53537842855|-232.53537842855|-232.53537842855|-233.84375272443|-235.18768345488|-235.18768345488|-241.06769685362||-241.8205904838|-241.8205904838|-241.8205904838|-241.8205904838|-241.8205904838|-241.8205904838|-243.98510687843|-245.51622796605|-246.8734132321|-246.8734132321|-246.8734132321|-251.32373923956|-251.32373923956|-251.32373923956|-251.32373923956|-258.17087681756||-259.73116697719|-260.85206614506|-260.85206614506|-260.85206614506|-275.17097145729|-277.20457264243|257.75607407757|257.75607407757|253.27262898821|253.27262898821|253.27262898821|250.22986710224|247.78040009244|247.33599345666|245.87055065877|243.07422397144|-259.33179798175|-259.33179798175|-259.33179798175|-259.33179798175|-259.33179798175|-259.33179798175|-259.33179798175|-259.33179798175|-259.33179798175|-259.33179798175|-263.48366822191|-265.89407230956|-266.13758041177|-271.31553489527|-271.31553489527|-273.18337306074|-273.18337306074|256.3294596238|256.3294596238|256.3294596238|256.3294596238|256.3294596238|256.3294596238|256.3294596238||255.44216182972|255.21739904908|255.19017137452|253.42305791559|250.62429340882|247.87700386624|246.62769922899|246.62769922899|246.62769922899|246.62769922899|246.62769922899|246.62769922899|246.62769922899|246.62769922899|246.62769922899|246.62769922899|246.62769922899|246.62769922899|246.62769922899|241.74160676186|240.60512611805|237.78624802098|237.47972785616|234.90467147456|234.0973917602|232.43674751896|232.43674751896|232.43674751896||232.43674751896|232.43674751896|232.43674751896|232.43674751896|232.43674751896|229.65805283275|226.53950246934|224.4175039305|219.5948484224|217.52528572008|217.52528572008|215.22477255844|213.5953003674|212.0586667358|205.91380027258|203.19922069404|197.18371262842|197.18371262842|197.18371262842|197.18371262842|194.25738569144|194.25738569144|194.25738569144|194.25738569144||194.25738569144|194.25738569144|194.25738569144|194.25738569144|194.25738569144|194.25738569144|194.25738569144|194.25738569144|194.25738569144||194.25738569144|194.25738569144|194.25738569144|193.23321242733||192.31930981285|192.31930981285|192.31930981285|192.31930981285|191.28782706357|191.28782706357
00916|20565|/equities/caci-international-inc|R1000VALUE||-499.83014916605||-499.83014916605|-499.83014916605|-499.83014916605|-499.83014916605|-499.83014916605|-499.83014916605|-504.21076890303|-513.31410642546|-530.58298032462|-565.86734514964|-575.68596402304|542.57639802058|542.57639802058|542.06585849666|542.06585849666|542.06585849666|535.69407464671|535.69407464671|535.69407464671|535.69407464671|535.69407464671|528.64001731941|528.64001731941|528.64001731941|528.64001731941|514.33326985017|514.33326985017|514.33326985017|512.0502518192|511.39639118149|509.16216612394|509.16216612394|506.0262946082|500.04529899501|494.19606743211|494.19606743211|491.78132309631|491.78132309631|491.78132309631|488.08368920966|485.71016364279|480.91487280751|480.91487280751|477.99679233658|471.79649662561|470.43823247029|467.37803824824|465.22980778396|462.68071972198|462.23441649882|461.40243684466|461.40243684466|461.40243684466|461.34205748693|461.34205748693|461.34205748693|461.34205748693|461.34205748693|461.34205748693|461.34205748693|461.34205748693|461.34205748693||461.34205748693|458.44314709919|456.74128703296|453.86475018144|453.86475018144|451.3528674298|448.02652350327|446.26905050168|442.54951805416|440.58397222821|440.58397222821|438.56378561782|438.56378561782|438.56378561782|438.56378561782|438.56378561782|438.56378561782|438.56378561782|438.56378561782|438.56378561782|438.56378561782|438.56378561782|435.39808407677|433.84454749307|433.5446993954|433.5446993954|433.5446993954|433.5446993954|433.5446993954|427.45189276084|426.73653240391|426.73653240391|423.79226324501|423.30733977942|423.30733977942|419.29872334432|416.83050201221|416.83050201221|416.83050201221|416.83050201221|416.83050201221||416.83050201221|416.83050201221|416.83050201221|416.83050201221|416.83050201221|416.83050201221|416.83050201221|416.83050201221|412.45352021907|412.45352021907||411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752|411.52367660752||411.52367660752|411.52367660752|410.9558982027|409.87562042259|409.87562042259|409.39457634845|409.18177048432|409.18177048432|409.18177048432|409.18177048432|409.18177048432|405.5769587277|401.80159707111|401.80159707111|399.4397865406|391.31115639114|385.1862681961|383.74534572397|383.74534572397|383.74534572397|379.39317622487|373.13073555964|365.8956262214|365.8956262214|-381.34000887225|-381.34000887225|-381.34000887225|-381.34000887225|-381.71253495029|-384.26003842675|365.74579550953|365.74579550953|365.74579550953|365.74579550953|365.74579550953|365.74579550953|365.74579550953|365.74579550953|365.74579550953|365.74579550953||365.74579550953|362.96778453424|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|361.07042073027|359.43157438454|358.82013389428|358.82013389428|357.30729666639|354.97141849651|354.71075409931|353.9571462106|351.29366445004|348.43780731197|348.43780731197||346.16728108719|345.44275159867|345.44275159867|345.44275159867|345.44275159867|340.62110847932|334.90954531014|333.88006356888|330.86727135637|329.15749755881|329.15749755881|326.9474531388|325.81472420424|325.04418848924|325.04418848924|325.04418848924|325.04418848924|325.04418848924|325.04418848924|324.83800484265|318.81555320516|315.9160128796|315.9160128796|315.9160128796||315.9160128796|313.13572896454|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565||312.94626181565|312.94626181565|312.94626181565|312.94626181565||312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565
00917|39324|/equities/popular-inc|R1000VALUE||94.337142825656||94.337142825656|94.337142825656|94.337142825656|91.488493045759|91.094439701451|90.175542416106|90.175542416106|90.175542416106|90.175542416106|90.175542416106|90.175542416106|89.963046355322|89.963046355322|89.963046355322|89.963046355322|89.963046355322|-96.209202265942|-96.209202265942|-97.255777650634|-97.862886890952|-97.862886890952|-97.862886890952|-97.862886890952|-97.862886890952|-99.307372288774|-102.11680306866|95.631753532302|95.631753532302|95.631753532302|95.631753532302|-102.03312946032|-102.03312946032|-102.03312946032|-102.03312946032|-102.03312946032|-102.03312946032|-102.03312946032|-102.03312946032|-102.03312946032|-102.03312946032|-102.20620831301|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142|94.719894729142||94.719894729142|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|-102.29561161524|95.018809046355|95.018809046355|95.018809046355|94.576455343661|93.93087728481|93.93087728481|93.93087728481|93.93087728481|93.93087728481|93.607063693179|93.607063693179|93.607063693179|93.607063693179|91.969791856489|89.317544794835|87.57588519074|86.48014512567|83.631922538866|83.631922538866|83.631922538866|83.631922538866||83.631922538866|83.631922538866|-88.527416249933|-88.527416249933|-88.527416249933|-88.527416249933|-88.527416249933|-88.527416249933|-88.527416249933|-88.527416249933||-88.527416249933|-88.527416249933|-88.527416249933|-88.994745573311|-88.994745573311|-88.994745573311|-89.747775114144|-90.803361509205|-91.327621033856|-91.640133702168|-91.907843733288|-91.907843733288|-91.907843733288|-91.907843733288|-91.907843733288|87.577551463158||87.577551463158|87.577551463158|87.577551463158|87.577551463158|87.577551463158|87.577551463158|87.577551463158|87.215059707464|85.838124219909|85.243471084187|84.5524912888|84.5524912888|83.913261679243|83.913261679243|83.881124579719|83.175694876039|81.098829301556|80.887389285348|80.887389285348|80.887389285348|80.887389285348|80.887389285348|80.887389285348|79.03283054125|-86.707128645318|-86.707128645318|-86.707128645318|-86.993917590475|-86.993917590475|82.234532156589|82.234532156589|82.234532156589|82.234532156589|82.234532156589|82.234532156589|82.234532156589|82.234532156589|82.234532156589|82.234532156589|82.234532156589||82.182540035913|-87.978047132169|-87.978047132169|-87.978047132169|-87.978047132169|-87.978047132169|-87.978047132169|-87.978047132169|-87.985267083853|-87.985267083853|-87.985267083853|-87.985267083853|-87.985267083853|-87.985267083853|-87.985267083853|-87.985267083853|-87.985267083853|-87.985267083853|-87.985267083853|-87.985267083853|-88.909650328975|-88.909650328975|-89.171218698512|-89.171218698512|-89.171218698512|-89.171218698512|-89.171218698512|-89.171218698512||-89.171218698512|-89.171218698512|-89.171218698512|-89.171218698512|-90.248978002442|-90.248978002442|-90.248978002442|83.659482492278|83.659482492278|83.659482492278|83.659482492278|83.659482492278|83.659482492278|83.659482492278|82.554936635572|81.154096855144|79.499826922924|78.80453164369|78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733||78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733||78.123552225733|78.078949291071|77.696608577128|76.904562457795||76.097569024558|76.06840492474|76.06840492474|76.06840492474|76.06840492474|76.06840492474
00918|39240|/equities/ingredion-inc|R1000VALUE||-149.8828180523||-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523|-149.8828180523|-154.39841654249|143.39113863014|143.39113863014|143.39113863014|143.39113863014|143.39113863014|143.39113863014|143.39113863014|140.88237357694|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|132.00360057787|130.90788892062|130.68147165633|130.68147165633|130.68147165633|130.68147165633|130.68147165633|130.68147165633|130.68147165633|130.68147165633|130.68147165633|130.68147165633|130.68147165633|130.68147165633|130.34372403122|130.34372403122|130.21719187605|128.9492425196|128.9492425196||128.12249769023|127.99161205083|127.32742966314|127.21330440952|127.21330440952|126.55887464366|125.75535852469|125.55206089061|125.3828457731|124.45649771094|123.1751150246|123.1751150246|122.35185645637|120.41337313715|120.28096554084|119.79274296543|118.70413152403|118.70413152403|118.21681236367|117.10469174868|117.10469174868|117.10469174868|117.10469174868|115.44552533368|114.82697038893|114.72774643638|114.40032905572|114.40032905572|114.40032905572|114.40032905572|114.40032905572|114.40032905572|113.64897774583|110.74206924021|-116.62787568569|-116.62787568569|-116.62787568569|-116.62787568569|-116.62787568569|-116.71956914148|-116.71956914148||-117.30650255662|-117.30650255662|-118.49266330107|-118.49266330107|-118.49266330107|-118.49266330107|-118.49266330107|-118.49266330107|-118.49266330107|-118.49266330107||-118.49266330107|-118.49266330107|-118.49266330107|-119.13684899391|-119.1818559089|-119.1818559089|-120.07205723819|-120.22623648021|-120.22623648021|-120.22623648021|-120.71970891261|-120.79394626421|-120.79394626421|-120.79394626421|-120.79394626421|115.88788376134||115.88788376134|115.88788376134|115.88788376134|115.88788376134|115.88788376134|115.88788376134|115.88788376134|115.88788376134|115.88788376134|115.88788376134|113.94154019137|113.25032260439|112.20502565552|112.20502565552|110.72391868354|110.41470849957|110.41470849957|110.25803970954|110.25803970954|110.21989382111|110.21989382111|110.21989382111|109.88043444248|-114.92612001237|-114.92612001237|-114.92612001237|-114.92612001237|-114.92612001237|-114.92612001237|-114.92612001237|-115.49219006231|-117.12608196915|-117.12608196915|-117.51119711863|-118.41396144217|113.40504264499|113.40504264499|113.40504264499|113.40504264499|113.40504264499||113.40504264499|113.40504264499|112.99767173969|112.99767173969|112.99767173969|112.99767173969|112.99767173969|112.99767173969|112.99767173969|112.99767173969|112.99767173969|112.99767173969|112.99767173969|112.99767173969|112.37377815746|112.37377815746|112.37377815746|112.37377815746|112.3520991063|112.15662455293|112.11902867128|110.26891857572|109.94463132695|109.73069820223|109.59993425803|109.50154220269|109.50154220269|109.03915226908||108.45800371138|107.42667738561|106.20630122466|106.20630122466|106.20630122466|106.20630122466|106.20630122466|106.20630122466|106.20630122466|106.20630122466|106.20630122466|105.79624233711|105.79624233711|105.79624233711|105.79624233711|105.79624233711|105.79624233711|105.79624233711|105.79624233711|105.79624233711|105.79624233711|105.79624233711|105.58193525196|105.33997257698||105.33997257698|104.58737197991|104.58737197991|104.58737197991|104.58737197991|104.58737197991|104.58737197991|104.58737197991|104.58737197991||104.38111270058|104.38111270058|104.27112696038|104.27112696038||104.08057272154|104.08057272154|104.08057272154|104.08057272154|104.08057272154|104.08057272154
00919|21040|/equities/primerica-inc|R1000VALUE||290.94944212229||290.94944212229|289.09909971324|288.32789101167|286.4274827979|286.4274827979|286.4274827979|286.4274827979|286.4274827979|286.39384438772|286.39384438772|286.39384438772|286.05850758105|286.05850758105|279.67269892922|279.67269892922|279.67269892922|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|268.87045980231|266.99801726624|265.60696681654|263.89634835627|262.61369977954|261.88524422119|260.44554079318|258.96729797493|258.96729797493|258.96729797493|254.95145975001|254.95145975001|254.95145975001|254.95145975001|254.95145975001|254.95145975001|251.89466970108|251.67406333974|250.29680065635|-262.03827742184|-262.03827742184|-262.03827742184|-262.03827742184|-262.03827742184|-262.03827742184|-262.03827742184|-262.03827742184|252.94661339677|252.94661339677|252.94661339677|252.94661339677|252.94661339677|252.94661339677||252.94661339677|252.94661339677|250.68673302946|250.68673302946|250.68673302946|250.68673302946|248.20574333732|247.60433838182|247.60433838182|246.31314968856|245.24795325368|244.75494154922|240.37937248009|237.12819849405|236.31578007179|234.43836488147|-254.06454239109|-254.06454239109|-254.06454239109|-254.06454239109|241.93229240675|241.93229240675|241.93229240675|241.01032282797|240.21867449675|240.21867449675|240.21867449675|240.21867449675|240.21867449675|240.21867449675|240.21867449675|240.21867449675|239.76847672898|236.908881987|234.08681301372|230.58257171066|226.24007788137|224.94835939878|224.94835939878|224.94835939878|224.94835939878||224.94835939878|224.93900876567|224.93900876567|224.39112139328|223.99294379442|223.99294379442|223.99294379442|223.99294379442|223.99294379442|223.99294379442||217.72660513155|217.33445663724|217.33445663724|217.33445663724|217.33445663724|217.33445663724|217.33445663724|217.33445663724|217.33445663724|217.33445663724|217.33445663724|217.33445663724|217.33445663724|217.33445663724|217.33445663724|217.33445663724||217.33445663724|217.33445663724|217.33445663724|215.96744707198|214.0599384106|212.16104081348|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-226.79001401389|-231.96081596496|-231.96081596496|-238.93618664346|-243.37527343523|-250.20156639694|-256.19118424123|-258.31815328093|243.33510886379|243.33510886379|243.33510886379|243.33510886379|243.33510886379|243.33510886379||243.33510886379|243.33510886379|240.42789958525|239.49819917444|239.49819917444|239.49819917444|238.22216595283|237.27720607569|237.27720607569|237.27720607569|237.27720607569|237.27720607569|237.27720607569|237.27720607569|237.27720607569|237.27720607569|237.20663179884|237.20663179884|237.20663179884|237.20663179884|237.20663179884|237.20663179884|237.20663179884|237.20663179884|237.20663179884|235.53542364449|231.01657992834|229.57480845445||229.43616395519|227.35491776472|227.35491776472|227.35491776472|227.35491776472|227.35491776472|225.60396323947|225.60396323947|225.60396323947|225.60396323947|225.60396323947|225.60396323947|225.60396323947|221.8321801904|219.61553160851|219.61553160851|219.61553160851|219.61553160851|219.61553160851|219.61553160851|215.60964083346|212.366828438|210.59118683731|208.88799829389||207.52610365446|204.12177919343|-213.88364482077|-213.88364482077|-213.88364482077|-213.88364482077|-213.88364482077|-213.88364482077|-213.88364482077||-213.88364482077|-213.88364482077|-213.88364482077|-213.88364482077||-213.88364482077|-213.88364482077|-214.83089780976|203.19213423483|203.19213423483|203.19213423483
00920|29665|/equities/post-holdings|R1000VALUE||113.15668630382||113.0646492616|111.62822136787|110.08747339146|107.68385918821|104.35484052461|-111.29026506815|-111.29026506815|-111.29026506815|-111.29026506815|-113.59913224226|-113.59913224226|-113.59913224226|-113.59913224226|-113.59913224226|-113.59913224226|-113.59913224226|-113.59913224226|-113.59913224226|-114.02627211448|-114.02627211448|-114.06530412962|-114.68256160208|-116.13034578372|-116.18149636641|-116.22849798073|-116.22849798073|-117.02843973228|-117.64915713883|-117.64915713883|-117.64915713883|-117.64915713883|-117.64915713883|-117.64915713883|-117.64915713883|-117.64915713883|-117.71988253653|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|113.14784460363|112.49973456392|111.44137199201||111.0588565159|111.0588565159|111.0588565159|111.0588565159|111.0588565159|111.0588565159|110.00667763805|110.00667763805|110.00667763805|109.31463878525|108.71606275624|108.71606275624|108.71606275624|106.61812445396|106.41365193391|106.41365193391|106.41365193391|106.41365193391|106.41365193391|106.41365193391|106.41365193391|105.21300835522|105.21300835522|105.21300835522|105.21300835522|105.21300835522|105.21300835522|105.21300835522|105.21300835522|105.21300835522|105.21300835522|105.21300835522|104.53945991631|102.92928873751|102.92928873751|102.92928873751|100.94198848642|-105.85100933728|-105.85100933728|-105.85100933728|-105.85100933728||-105.85100933728|-105.85100933728|-105.85100933728|-105.85100933728|-105.85100933728|-105.85100933728|-105.85100933728|-105.85100933728|-105.85100933728|-105.85100933728||-105.85100933728|-105.85100933728|-105.85100933728|-106.17417607504|-107.66686296681|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877||102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|102.30942927877|101.9704730939|101.66524674618|101.50083390567|101.01148055762|100.60080744128|100.35867803737|-104.1517837971|-104.1517837971|-104.1517837971|-104.1517837971|-104.1517837971|-104.1517837971|-105.28919987872|-105.4657771344|-105.95308804457|-106.22868814518|-106.22868814518|-107.41965452885|102.84667791352|102.84667791352|102.84667791352||102.84667791352|102.51714466927|102.07210486594|101.59622640812|101.58608871261|101.48208462505|101.48208462505|100.98555864615|100.98555864615|100.98555864615|100.98555864615|100.98555864615|100.98555864615|100.98555864615|100.98555864615|100.98555864615|100.98555864615|100.98555864615|100.98555864615|100.98555864615|100.98555864615|100.98555864615|100.98555864615|100.98555864615|100.98555864615|100.98555864615|100.98555864615|100.98555864615||99.643156102203|99.643156102203|99.526316332753|99.526316332753|99.526316332753|99.526316332753|99.18759396334|98.280107421561|97.967897541968|95.878770757216|94.353635073258|89.996514788154|89.996514788154|89.996514788154|89.293571779996|89.159804368317|88.771340753449|88.771340753449|88.771340753449|88.771340753449|88.771340753449|88.771340753449|88.771340753449|88.771340753449||88.771340753449|88.379737008517|88.379737008517|88.359150688853|87.146836167139|86.653707377957|86.376458047406|86.376458047406|85.065140658875||85.065140658875|85.065140658875|85.065140658875|85.065140658875||85.065140658875|85.065140658875|85.065140658875|85.065140658875|85.065140658875|85.065140658875
00921|989528|/equities/valvoline-inc|R1000VALUE||-41.732875494992||-41.732875494992|-41.732875494992|-41.732875494992|-41.732875494992|-41.732875494992|-42.066526047428|-44.101973021516|40.906596256505|40.906596256505|40.906596256505|40.906596256505|40.906596256505|40.906596256505|40.517522030419|40.517522030419|40.330023215155|39.921340608228|39.921340608228|39.921340608228|39.921340608228|39.921340608228|39.921340608228|39.921340608228|39.854907978827|39.854907978827|39.854907978827|39.854907978827|39.854907978827|39.854907978827|39.854907978827|39.846287609531|-42.285973873392|-42.285973873392|-42.285973873392|-42.285973873392|-42.4271619117|-42.4271619117|40.039978144203|40.039978144203|40.039978144203|40.039978144203|40.039978144203|40.039978144203|40.039978144203|40.039978144203|39.364696844457|39.040960186846|39.040960186846|39.040960186846|39.040960186846|-41.358054925244|-41.358054925244|-41.358054925244|-41.358054925244|-41.358054925244|-41.358054925244|-41.358054925244|-42.086726507921|-42.526361396333|-43.002346809728|-43.703718406208|-43.711598075866||-43.711598075866|-43.711598075866|-43.711598075866|-43.711598075866|-43.711598075866|-43.711598075866|-43.711598075866|-43.711598075866|-43.711598075866|-43.818287741492|-43.818287741492|-43.818287741492|-43.818287741492|-43.818287741492|-43.831708152371|-43.880351746618|-43.880351746618|-44.306778709689|-46.756208975864|-46.756208975864|-47.864256326973|-47.864256326973|-47.864256326973|-47.864256326973|-47.864256326973|-47.864256326973|-47.864256326973|-48.131118607322|44.658431511286|44.658431511286|44.658431511286|44.658431511286|44.658431511286|43.943258158767|43.385843559993|42.809271809009|42.562802628839|41.847557204922|41.3267306685|41.055812557489|40.644672022565||40.644672022565|40.644672022565|40.644672022565|40.644672022565|39.991856904277|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505||-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-42.737828778505|-43.167564779741||-43.167564779741|-43.735628770703|-44.10569855782|-44.422392920351|-44.71997142246|-44.737146885092|-44.737146885092|-44.737146885092|-44.737146885092|-44.737146885092|41.862614809479|41.862614809479|41.862614809479|41.862614809479|41.671794241232|40.823103500254|-43.536424255117|-43.536424255117|-43.536424255117|-43.536424255117|-43.536424255117|-43.536424255117|-43.536424255117|-43.536424255117|-43.536424255117|-43.536424255117|-43.628526263484|-43.808211215054|-43.808211215054|-44.354126064551|-44.644581998467|42.341640636845|42.341640636845|42.341640636845|42.341640636845|42.341640636845|42.341640636845|42.341640636845|42.341640636845|42.341640636845||42.286229827595|42.286229827595|42.286229827595|42.286229827595|42.286229827595|42.286229827595|42.181248238292|42.181248238292|41.713261164778|41.713261164778|41.713261164778|41.713261164778|41.426401497649|41.305999519347|41.283119594407|41.283119594407|41.283119594407|41.283119594407|41.099504271428|40.228847917892|40.089166253781|39.765741341617|39.561378471615|38.879864154659|38.418183682586|38.132981377867|37.949423134357|37.256024162008||36.753914506385|36.508793785781|36.222542315962|36.222542315962|36.222542315962|36.222542315962|35.591158900263|34.844945462991|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937||-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.195003066937|-37.933891652336|36.212853980649||36.212853980649|36.212853980649|36.212853980649|36.052892023312||35.889325996226|35.507305882579|35.470895102958|35.259328527959|34.73086716279|34.73086716279
00922|39177|/equities/douglas-emmett|R1000VALUE||18.262969429396||18.262969429396|18.077492940454|18.077492940454|17.582215560838|17.524667147185|17.524667147185|17.524667147185|17.524667147185|17.524667147185|17.524667147185|17.524667147185|17.524667147185|17.524667147185|17.410741571349|17.083045698716|-19.212474454993|-19.212474454993|-19.212474454993|-19.212474454993|17.713237710896|17.713237710896|17.713237710896|17.713237710896|17.713237710896|17.713237710896|17.713237710896|17.713237710896|17.713237710896|17.713237710896|17.43137470451|17.269305930833|17.084783485974|16.603260954727|16.603260954727|16.603260954727|16.603260954727|16.603260954727|16.603260954727|16.603260954727|16.320304937491|16.320304937491|16.320304937491|16.320304937491|16.320304937491|16.241122030112|16.241122030112|16.241122030112|16.179023185144|16.005026939588|15.991973694914|15.743026849024|15.729196676934|15.509107308614|15.351784499737|14.911983737518|-16.321167782937|-16.321167782937|-16.321167782937|-16.321167782937|-16.321167782937|-16.321167782937|-16.321167782937||-16.321167782937|-16.321167782937|-16.321167782937|-16.321167782937|-16.321167782937|-16.321167782937|-16.321167782937|-16.331065598585|-16.331065598585|-16.331065598585|-16.331065598585|-16.331065598585|-16.331065598585|-16.331065598585|-16.331065598585|14.573107226571|14.573107226571|14.573107226571|14.573107226571|14.573107226571|14.573107226571|14.573107226571|14.573107226571|14.455131310838|14.455131310838|14.164590697176|13.994871579687|13.994871579687|13.994871579687|13.994871579687|13.994871579687|13.994871579687|13.994871579687|13.926524015577|13.890303978558|13.596499108866|13.228243562463|-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692||-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692||-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692|-14.135875467692|-14.633750549328||-14.681389242821|-14.813766115697|13.713711415281|13.713711415281|13.713711415281|13.713711415281|13.713711415281|13.713711415281|13.556346163209|13.111495425366|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259||-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259||-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.385700505876|-14.537445220575|-14.8027170601|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|14.002526922767||14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767||14.002526922767|14.002526922767|14.002526922767|14.002526922767||14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767
00923|1075387|/equities/nvent-electric|R1000VALUE||71.647991292177||71.647991292177|71.647991292177|71.647991292177|71.107207528417|70.489484155219|70.489484155219|70.489484155219|70.489484155219|70.489484155219|70.489484155219|70.489484155219|70.489484155219|70.489484155219|70.280963871265|70.280963871265|67.266626964437|-75.850430010735|-75.850430010735|-77.533808071281|70.375623950643|70.375623950643|70.375623950643|70.375623950643|70.375623950643|70.375623950643|70.375623950643|70.375623950643|70.375623950643|70.375623950643|70.219025781069|69.035573702173|69.035573702173|69.035573702173|67.31063559885|66.126461916441|66.126461916441|65.99217746575|65.821922506787|65.821922506787|65.821922506787|65.821922506787|65.821922506787|65.821922506787|65.821922506787|65.311580885227|65.211571773623|65.211571773623|65.211571773623|64.537298715484|63.271443831007|-68.053649936472|-68.053649936472|-68.053649936472|-68.053649936472|-68.053649936472|-68.053649936472|-68.053649936472|-68.495653402314|-68.628919368302|-68.628919368302|-70.042621565434|-70.537843905917||-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-70.537843905917|-72.542604882442|-75.375114925397|-79.254019647078|-79.254019647078|-79.254019647078|-79.254019647078|-79.254019647078|-79.254019647078|-82.404334839194|-82.404334839194|-82.404334839194|-82.404334839194|-82.669899764375|-82.669899764375|-82.669899764375|-82.669899764375|-82.669899764375|-82.669899764375|-82.669899764375|-82.669899764375|-82.669899764375|-82.669899764375||-82.669899764375|-82.669899764375|-83.39467203186|-83.39467203186|-83.39467203186|-84.004639541286|-85.514839602671|-85.514839602671|-85.514839602671|-85.514839602671||-85.514839602671|-85.514839602671|-85.514839602671|-85.514839602671|-85.514839602671|-85.514839602671|-85.514839602671|-85.514839602671|-85.514839602671|-85.514839602671|-85.514839602671|77.352618576755|77.352618576755|77.352618576755|77.352618576755|77.352618576755||76.851801317787|76.696442874531|76.696442874531|76.696442874531|76.696442874531|76.696442874531|76.696442874531|76.696442874531|75.70647849514|75.70647849514|75.70647849514|74.256645196829|72.245162533559|70.294623850493|-76.970288569059|-76.970288569059|-76.970288569059|-76.970288569059|-76.970288569059|-76.970288569059|-76.970288569059|-76.970288569059|-76.970288569059|-76.970288569059|-76.970288569059|-77.335874458513|-78.314306361103|-78.421450834169|-78.774944760947|73.549618186153|73.549618186153|73.549618186153|73.549618186153|73.549618186153|73.549618186153|72.502907264671|72.203442560789|71.87422369493|71.292894822756|71.292894822756||71.292894822756|70.888773686797|70.630857634446|69.930622710013|69.803354728248|69.570837325549|67.978155262708|66.592392532295|66.569659118593|66.14131225767|66.14131225767|66.037010873051|65.712316252906|65.712316252906|65.712316252906|65.712316252906|65.202422346378|65.202422346378|65.202422346378|63.931582148103|62.707866544224|62.134834371351|62.134834371351|61.644819138605|61.179799263299|60.603942015238|59.060518991216|59.060518991216||59.060518991216|59.060518991216|59.060518991216|59.060518991216|59.060518991216|59.060518991216|59.060518991216|59.060518991216|59.060518991216|59.060518991216|59.060518991216|57.647244730773|57.049127591468|57.049127591468|55.801253015043|-59.053261871638|-59.053261871638|-59.053261871638|-59.053261871638|-59.053261871638|-59.053261871638|-59.053261871638|-59.053261871638|-59.061403402026||-59.315985302274|-59.315985302274|-59.315985302274|-59.315985302274|-59.315985302274|-59.315985302274|-59.715539512971|-60.103376982321|56.260058647186||56.260058647186|56.146804098473|56.146804098473|56.097558185111||55.565620604103|55.362591360019|55.362591360019|55.362591360019|55.362591360019|55.362591360019
00924|48391|/equities/springleaf-hldgs|R1000VALUE||53.996034149113||53.888775408108|53.888775408108|53.888775408108|52.678520798505|51.808223114876|51.412561510771|51.412561510771|51.412561510771|51.412561510771|51.412561510771|51.412561510771|51.412561510771|51.412561510771|50.345903289284|49.728226224544|49.35469621195|46.707055472512|46.707055472512|46.707055472512|46.707055472512|46.707055472512|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.268484950262|-49.978590352865|-49.978590352865|-49.978590352865|-49.978590352865|-49.978590352865|-49.978590352865|45.146460780033|45.146460780033|45.146460780033|45.146460780033|44.175744648916|43.570271196346|-47.380672427152|-47.380672427152|-47.380672427152|-47.380672427152|-47.380672427152|-48.332413960534|-50.396014214708|45.889199767527|45.889199767527|45.889199767527||45.889199767527|45.862446822521|45.692717276013|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168|-49.438811054168|-51.852011934848|-54.380114401592|49.639971989524|49.639971989524|49.639971989524|49.639971989524|48.99774453177|48.99774453177|48.99774453177|48.99774453177|48.99774453177|48.99774453177|48.99774453177|48.830827681378|47.54341948491|-50.128725536162|-50.128725536162|-50.128725536162|-50.35691632992|-50.373980480327|-50.373980480327||-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327||-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327|-50.373980480327|-51.134734225881||-51.134734225881|-51.134734225881|-51.72026112412|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|48.618022969192|47.460025207671|47.329472851392|47.265677422207|47.265677422207|46.428807967152|-50.225668499153|-50.225668499153|-50.225668499153|-50.225668499153|-50.225668499153|-50.225668499153|-50.225668499153|-51.137506648778|47.811026040492|47.811026040492|47.811026040492|47.811026040492|47.811026040492|47.811026040492|47.811026040492|47.811026040492||47.811026040492|47.769668035111|47.769668035111|47.769668035111|47.769668035111|47.769668035111|46.408519988149|45.946373769487|45.946373769487|45.946373769487|45.946373769487|45.946373769487|45.464969446091|45.220146605296|45.220146605296|45.109646740802|44.49551004039|44.49551004039|44.49551004039|44.49551004039|-47.865514874227|-47.865514874227|-47.865514874227|-47.865514874227|-47.865514874227|-47.865514874227|-47.865514874227|-47.865514874227||-47.865514874227|-47.865514874227|-47.865514874227|-47.865514874227|-47.865514874227|-47.865514874227|-47.865514874227|-49.595573345563|45.814559046869|45.814559046869|45.814559046869|45.814559046869|45.814559046869|45.814559046869|45.374621568394|44.851911105792|-48.330860934512|-48.330860934512|-48.330860934512|-48.330860934512|-48.330860934512|-48.330860934512|-49.497624540612|46.662349143897||46.662349143897|46.662349143897|46.662349143897|46.662349143897|46.662349143897|46.662349143897|46.662349143897|46.662349143897|46.662349143897||46.662349143897|46.662349143897|46.429275741483|46.059667092666||46.059667092666|45.869753505774|45.869753505774|45.869753505774|45.389171231662|44.757413454492
00925|16321|/equities/interactive-broke|R1000VALUE||180.228072713||180.10147134262|179.35552937673|178.88908066473|178.88908066473|178.88908066473|175.55119816154|171.60995013284|170.51855455026|167.45356278504|167.45356278504|167.45356278504|166.79840156861|163.33044171144|158.34845569335|158.34845569335|158.34845569335|146.89661648762|146.0712425763|145.99882507761|145.99882507761|145.99882507761|145.99882507761|145.99882507761|145.99882507761|145.99882507761|145.99882507761|145.99882507761|145.99882507761|145.99882507761|145.99882507761|145.99882507761|145.99882507761|144.24258762421|142.528978518|141.05918097866|140.83221833322|140.30629439528|140.30629439528|138.00143703018|134.55382329661|132.26424091876|130.83718481845|130.83718481845|129.75893146396|129.75893146396|128.43769891395|127.587998895|126.21388321911|123.75210148531|122.56621420867|121.8869054901|121.7126861267|120.87672675237|120.84300844181|120.84300844181|120.84300844181|120.84300844181|120.84300844181|120.84300844181|120.84300844181|120.84300844181|120.84300844181||120.74472810944|120.23469842496|118.90299980974|118.26222518126|116.96302268947|116.36929241184|116.36929241184|114.64865955781|113.7935100603|113.70278634494|112.44587378442|111.4904142479|-118.72691235756|-118.72691235756|-118.72691235756|-118.72691235756|-118.72691235756|-118.72691235756|-118.72691235756|-118.72691235756|-124.69960239436|-126.91656196884|-126.91656196884|-126.91656196884|-126.91656196884|-126.91656196884|-126.91656196884|-129.18479122908|-129.65935577035|-129.65935577035|-129.65935577035|-129.77463987874|120.3466939865|120.3466939865|120.3466939865|120.3466939865|120.3466939865|120.3466939865|120.3466939865|120.3466939865|120.3466939865||120.3466939865|120.3466939865|117.46827675882|-126.61076061203|-126.61076061203|-126.61076061203|-126.61076061203|-126.61076061203|-126.61076061203|-127.39362051171||-127.88986314317|-128.16690060558|-128.16690060558|-129.2804454903|121.5021695002|121.5021695002|121.5021695002|121.5021695002|121.5021695002|121.5021695002|121.5021695002|121.5021695002|121.5021695002|121.5021695002|121.5021695002|121.4874124377||119.78711974279|119.7634832493|119.7634832493|119.75164774961|118.56516667545|116.6340745416|115.49285861813|114.81817766653|114.03491917171|113.81846064984|113.81846064984|113.81846064984|113.81846064984|113.81846064984|113.48940382467|111.03877411931|111.03877411931|108.79433188279|108.79433188279|108.79433188279|108.75953223793|108.41768569514|107.5043826585|-115.3900916049|-115.3900916049|-115.3900916049|-115.3900916049|-115.3900916049|-115.3900916049|-117.44343640508|110.03735765862|110.03735765862|110.03735765862|110.03735765862|110.03735765862|110.03735765862|110.03735765862|110.03735765862|108.33845259799|106.84309277875||106.84309277875|105.53898838209|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|104.95184580434|103.10871533938|101.4746830153|101.3568734248|100.83708075235|100.65286804515|99.993740678691|99.224431595166|98.278005671053|98.278005671053||98.278005671053|96.20905990021|94.975623654177|93.206804857045|91.858947128487|90.115501556609|89.237356226065|89.237356226065|89.237356226065|89.237356226065|87.382014849029|85.794881583396|85.794881583396|85.794881583396|85.794881583396|85.794881583396|85.794881583396|85.794881583396|85.794881583396|84.377642473848|82.969857462803|82.969857462803|82.969857462803|82.969857462803||82.969857462803|82.701312688222|82.701312688222|82.701312688222|82.701312688222|82.701312688222|82.227567093495|80.537850478096|78.593648938547||78.593648938547|78.593648938547|78.593648938547|78.593648938547||78.593648938547|78.593648938547|78.593648938547|78.593648938547|78.593648938547|78.593648938547
00926|16855|/equities/bank-of-the-ozark|R1000VALUE||46.744829347787||46.744829347787|46.744829347787|46.744829347787|45.14425572097|44.889109010994|44.889109010994|44.889109010994|44.889109010994|44.889109010994|44.889109010994|44.889109010994|44.889109010994|44.889109010994|44.889109010994|44.889109010994|44.889109010994|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|42.637859312081|41.857064317093|41.129515195804|40.316962905413|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|39.900012000708|-42.781683505564|-42.781683505564|-42.781683505564|-42.781683505564|-42.781683505564|-42.781683505564|-42.958813098834|-43.366460168545|-44.146067871191|-44.553137143796|-44.553137143796|-44.553137143796||-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796|-44.553137143796|-45.18681964206|-45.294243487244|-45.831936368816|-46.078818967467|-46.241582938336|-46.241582938336|-47.440091526401|43.279330886573|43.279330886573|42.767136595358|42.767136595358|42.767136595358|42.767136595358|42.767136595358|42.767136595358|42.767136595358|42.767136595358|42.767136595358|42.767136595358|42.07265326459|40.74406037815|40.012012540053|39.96084728368|38.429275726034|-41.634913468781|-41.634913468781|-41.634913468781||-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781||-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781|-41.634913468781|-41.945460452441|-42.655207675699|-43.122341838152|-43.93426759008|-44.68890928961|-44.935541430963|-44.935541430963|-44.935541430963|-44.935541430963|-49.200325109178||-49.37286091029|-50.362621945135|46.587270897374|46.587270897374|46.587270897374|46.587270897374|46.587270897374|46.587270897374|46.216413040675|45.663237169625|44.811928196353|44.65762177144|44.65762177144|44.65762177144|44.232911222892|43.7776812643|42.912414637824|42.912414637824|42.912414637824|42.912414637824|42.912414637824|42.443843572253|42.443843572253|41.974548676405|-45.237609264984|-45.237609264984|-45.237609264984|-45.237609264984|-45.237609264984|42.409542168125|42.409542168125|42.409542168125|42.409542168125|42.409542168125|42.409542168125|42.409542168125|42.409542168125|42.409542168125|42.409542168125|42.409542168125||42.409542168125|41.530046556774|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.449265981085|-45.616847418146|-45.616847418146|-45.616847418146|-46.008413551668||-46.008413551668|-46.008413551668|-46.008413551668|-46.008413551668|-46.246263195226|-46.246263195226|-46.246263195226|-46.246263195226|-46.843069581135|-46.947022892749|-47.338238055746|-48.362085880218|-50.232871971061|45.590977181405|45.5329830588|45.5329830588|45.5329830588|45.5329830588|45.5329830588|44.894879281641|-48.825067688079|-48.825067688079|-48.825067688079|-49.68512553755||46.766249978173|46.766249978173|46.766249978173|46.766249978173|46.766249978173|46.766249978173|46.766249978173|46.766249978173|46.766249978173||46.766249978173|46.766249978173|46.766249978173|46.474167439263||46.258683331224|46.258683331224|46.258683331224|46.258683331224|46.258683331224|46.258683331224
00927|20882|/equities/mdu-res-group-inc|R1000VALUE||18.8995917295||18.832667771819|18.824898321249|18.824898321249|18.235630864145|17.661256757314|17.424453486928|17.168280325475|17.031422838174|16.716211860512|16.716211860512|16.716211860512|16.57579026524|16.539768169365|16.153631261148|15.742367377058|15.470964023554|-16.856359055646|-16.856359055646|-16.859950137557|15.301717733282|15.301717733282|15.301717733282|15.301717733282|15.301717733282|15.301717733282|15.301717733282|15.301717733282|15.301717733282|15.301717733282|15.301717733282|15.301717733282|15.202760774712|14.96545212227|14.881795586888|14.881795586888|14.881795586888|14.881795586888|14.293050442504|14.293050442504|14.293050442504|14.293050442504|14.293050442504|14.293050442504|14.293050442504|14.274438034811|14.274438034811|14.271601715924|14.17862218314|14.08757495938|14.08757495938|14.08757495938|14.08757495938|14.08757495938|13.777882947505|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449||-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.460839566449|-14.567770437907|-14.81609392664|-14.881450513057|-14.881450513057|-14.881450513057|-14.881450513057|14.235297128926|14.235297128926|14.235297128926|14.235297128926|14.235297128926|14.228695363215|14.064438668369|14.064438668369|14.064438668369|13.963514742452|13.793916789372|13.793916789372|13.793916789372|13.640939279485|13.488961003542|13.476986644798|13.38062418575|13.38062418575|13.38062418575|13.38062418575|13.38062418575||13.38062418575|13.38062418575|13.38062418575|13.38062418575|13.38062418575|13.38062418575|13.38062418575|13.374914790468|-14.172865411339|-14.172865411339||-14.172865411339|-14.172865411339|-14.172865411339|-14.172865411339|-14.172865411339|-14.172865411339|-14.172865411339|-14.172865411339|-14.176940460629|-14.176940460629|-14.291242727115|13.713710393367|13.713710393367|13.713710393367|13.713710393367|13.713710393367||13.713710393367|13.713710393367|13.713710393367|13.713710393367|13.616885121065|13.549753302253|13.549753302253|13.549753302253|13.549753302253|13.549753302253|13.549753302253|13.524506694649|13.438898583222|13.438898583222|13.302525171493|13.18136096978|13.148896811006|-13.879657523977|-13.879657523977|-13.879657523977|-13.879657523977|-13.879657523977|-13.879657523977|-13.879657523977|-13.879657523977|-13.879657523977|-13.879657523977|-13.883965160065|-13.883965160065|-14.196741582744|13.343676761785|13.343676761785|13.343676761785|13.343676761785|13.343676761785|13.343676761785|13.343676761785|13.343676761785|13.262493773742|13.226585039875||12.97365685015|12.665861082398|12.332479848158|12.166781202171|12.142636686799|12.075664209257|11.970364395215|11.970364395215|11.970364395215|11.970364395215|11.970364395215|11.968078630317|11.967692447094|11.92557925691|11.836280393487|11.718293772678|11.59771173369|11.571861986442|11.528528535944|11.47099695005|11.449217794096|11.369184968378|11.268723961939|11.154332157891|11.129976110239|11.000629562558|10.981651935777|10.929034349876||10.928558903223|10.900805346707|10.724922092468|10.675115712521|10.675115712521|10.475079041982|10.430426968364|10.430426968364|10.430426968364|10.430426968364|10.430426968364|10.415003446769|-10.949868129535|-10.949868129535|-10.949868129535|-10.949868129535|-10.949868129535|-10.949868129535|-10.949868129535|-10.949868129535|-10.949868129535|-10.949868129535|-10.970626114522|10.545056507112||10.545056507112|10.545056507112|10.545056507112|10.545056507112|10.545056507112|10.545056507112|10.545056507112|10.545056507112|10.545056507112||10.545056507112|10.545056507112|10.545056507112|10.545056507112||10.545056507112|10.545056507112|10.545056507112|10.545056507112|10.545056507112|10.545056507112
00928|20726|/equities/sonoco-products-comp|R1000VALUE||49.327572240746||49.327572240746|49.327572240746|49.031746111883|-51.752210048416|-51.752210048416|-51.752210048416|-51.752210048416|-52.448010342627|-52.787234510878|-53.107762034182|-53.138346865711|-53.383230494397|-53.383230494397|-53.383230494397|-53.383230494397|-53.383230494397|-53.383230494397|-53.953389036971|-53.953389036971|-55.040818347261|-55.040818347261|-55.240108902399|-55.240108902399|-55.240108902399|-55.240108902399|-55.240108902399|-55.240108902399|-55.531509433791|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422|52.523072635422||52.489524641842|51.680028057993|50.877809207639|50.534085482973|50.534085482973|49.851206694066|-53.064821798959|-53.064821798959|-53.064821798959|-53.064821798959|-53.064821798959|-53.064821798959|-53.064821798959|-53.064821798959|-53.154038561909|-53.154038561909|-53.954993077482|-54.416746797788|-54.528971695886|-54.528971695886|50.355422896469|50.355422896469|50.355422896469|49.71215875317|49.40963292624|49.40963292624|-52.166132050263|-52.166132050263|-52.166132050263|-52.166132050263|-52.166132050263|-52.166132050263|-52.166132050263|-52.166132050263|-52.166132050263|-52.166132050263|-52.166132050263|-52.166132050263|-52.166132050263|-52.685147688904|-52.711275972833||-53.578639681593|-53.687655430651|-54.555173005899|-55.264638572093|-55.684875758882|-56.056527756316|-57.026141112228|-57.932380827688|-58.930700258439|-59.740500931414||-60.177905963979|-60.177905963979|-60.177905963979|-60.969895600304|-61.505301042439|58.459203272657|58.459203272657|58.459203272657|58.459203272657|58.459203272657|58.459203272657|58.459203272657|58.459203272657|58.459203272657|58.459203272657|58.459203272657||58.459203272657|58.459203272657|58.459203272657|58.389116637791|57.890190514022|57.605880031443|57.605880031443|57.605880031443|57.381534215981|56.609483106461|55.899980076514|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.492745422691|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253||55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.474316014253|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258||55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|54.984403120837|54.984403120837|54.984403120837|54.984403120837|54.984403120837||54.984403120837|54.984403120837|54.984403120837|54.984403120837|54.984403120837|54.336281126695|53.962256027545|53.837999786964|53.837999786964||53.653364940474|53.653364940474|53.551328195586|53.551328195586||53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586
00929|39133|/equities/colfax|R1000VALUE||44.513018586247||44.047231437993|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|43.639672295911|39.569076768406|39.337863118392|38.690426887121|38.34883124414|38.163230813347|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-41.958253512012|-42.260393391303|-42.604992189067|-43.578045410202|-44.210920833126|-44.210920833126|-44.722687958099|-45.854987301669|-46.527815035744|-46.527815035744|-46.527815035744|-46.527815035744|-46.527815035744|-46.527815035744|-46.527815035744|-46.527815035744|-46.527815035744|-46.527815035744|-46.645416928149|-46.645416928149|-46.645416928149|-46.732687527181|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205||-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-46.76348767205|-47.295541179665|-47.689768460601|44.457909302866|44.457909302866|44.457909302866|44.457909302866|44.394341262353|43.678213331972|43.678213331972|43.678213331972|43.678213331972|43.678213331972|43.678213331972|43.678213331972|43.628683737988|-46.387367910738|-46.387367910738|-46.387367910738|-46.387367910738|-46.387367910738|-46.787630181175|-47.28975042279|-47.28975042279||-47.418705645111|-47.418705645111|-47.640159383854|-47.640159383854|-47.81523222339|-47.81523222339|-47.81523222339|-47.842911755431|-47.842911755431|-47.842911755431||-48.325728481674|-48.325728481674|-48.325728481674|-48.701642426808|-48.884220110732|-48.884220110732|-49.592464856922|-51.302184666328|-51.612979804945|-51.612979804945|-51.788101314916|-53.0081590252|-53.0081590252|-53.0081590252|-53.0081590252|-53.724663372049||-53.891292593224|-54.439768708793|-54.530300260747|-54.920332724479|-55.408592924655|-55.408592924655|-55.408592924655|-55.408592924655|-55.408592924655|-55.408592924655|-55.408592924655|-55.408592924655|-56.350106662602|-56.350106662602|-56.350106662602|-56.991785731681|-57.283373001293|-59.165295021075|-59.165295021075|-59.165295021075|-59.165295021075|-59.50810643516|-59.858730118385|-59.872675105038|-59.872675105038|-59.872675105038|-60.201861456702|-60.87439694678|-60.87439694678|-62.514331873647|-63.220924651614|58.809440469718|58.809440469718|58.809440469718|58.809440469718|58.809440469718|58.809440469718|58.809440469718|58.809440469718|58.809440469718||58.809440469718|58.632358516057|58.632358516057|58.632358516057|58.632358516057|58.632358516057|58.632358516057|58.632358516057|58.632358516057|58.632358516057|58.632358516057|58.632358516057|58.632358516057|58.632358516057|58.632358516057|58.632358516057|58.24726195073|58.24726195073|58.24726195073|58.24726195073|58.24726195073|58.24726195073|58.24726195073|58.24726195073|58.24726195073|58.24726195073|57.088065642506|57.088065642506||57.088065642506|57.088065642506|57.088065642506|57.088065642506|57.088065642506|56.668976270922|56.668976270922|56.668976270922|56.668976270922|56.668976270922|56.668976270922|56.668976270922|56.668976270922|56.668976270922|56.668976270922|56.668976270922|56.668976270922|56.668976270922|56.668976270922|56.668976270922|54.730807476318|54.698361401713|54.698361401713|54.698361401713||54.698361401713|54.347135337366|54.310705379395|53.536427608425|53.536427608425|53.527727422765|53.527727422765|53.527727422765|53.527727422765||53.527727422765|53.527727422765|53.527727422765|53.527727422765||53.252749877562|51.880757920599|51.642152804639|51.005726304878|49.959414288867|49.959414288867
00930|20572|/equities/cousins-properties-inc|R1000VALUE||30.406777580319||30.406777580319|30.32065108742|30.32065108742|30.198490353887|30.198490353887|30.198490353887|30.198490353887|30.198490353887|30.198490353887|30.198490353887|30.198490353887|30.198490353887|30.198490353887|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.910291795732|29.754191430411|29.551045135217|29.078938170227|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|28.346007031942|27.998895612849|27.915528544074|27.915528544074|27.915528544074|27.915528544074|27.915528544074|27.763921375943|27.505190659312|27.031222238398|27.031222238398|26.845110746536|26.845110746536|26.845110746536|26.714471830308|26.714471830308||26.714471830308|26.414690562288|26.405211417984|26.393348232109|26.393348232109|25.793720368101|25.503135722943|25.503135722943|25.503135722943|25.503135722943|25.503135722943|25.503135722943|25.503135722943|25.503135722943|25.503135722943|25.503135722943|25.503135722943|25.503135722943|25.503135722943|25.503135722943|25.503135722943|25.503135722943|25.503135722943|25.354425941067|25.354425941067|24.421584696855|23.723453489902|23.723453489902|23.723453489902|23.723453489902|23.723453489902|23.723453489902|23.723453489902|23.650881202091|23.394035029267|23.076150019804|22.529334156424|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646||-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646||-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-23.641100853646|-24.339279459543||22.76746903159|22.76746903159|22.76746903159|22.76746903159|22.76746903159|22.76746903159|22.76746903159|22.76746903159|22.510799521624|22.256166054606|22.248271456034|22.248271456034|22.248271456034|22.248271456034|21.964190790687|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-23.603218386535|-24.166909030151|22.162492109051|22.162492109051|22.162492109051|22.162492109051|22.162492109051|22.162492109051|22.162492109051|22.162492109051|22.162492109051|22.162492109051||22.162492109051|22.162492109051|22.162492109051|22.162492109051|22.162492109051|22.162492109051|22.098987966846|22.098987966846|22.098987966846|22.098987966846|22.098987966846|22.098987966846|22.098987966846|22.098987966846|22.098987966846|21.93168245283|21.93168245283|21.66020198362|21.504963995189|21.504963995189|21.504963995189|21.504963995189|21.504963995189|21.504963995189|21.504963995189|21.504963995189|21.504963995189|21.504963995189||21.504963995189|21.504963995189|21.504963995189|21.504963995189|21.504963995189|-23.661537221143|-23.661537221143|-23.661537221143|-23.765597611743|-23.806497871961|-24.223886291281|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833||22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833||22.728664262964|22.721849397237|22.649544188903|22.649544188903||22.649544188903|22.649544188903|22.649544188903|22.649544188903|22.649544188903|22.649544188903
00931|16700|/equities/national-instrume|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00932|20632|/equities/evercore-partners-inc|R1000VALUE||290.450878605||290.450878605|290.450878605|290.450878605|290.24451792995|290.24451792995|290.24451792995|290.24451792995|290.24451792995|290.24451792995|290.24451792995|290.24451792995|290.24451792995|290.24451792995|284.52199012017|284.52199012017|284.12923930724|-283.15567276254|-283.15567276254|-283.15567276254|-283.15567276254|-283.15567276254|-283.15567276254|-283.15567276254|-283.15567276254|-283.15567276254|-287.62826233192|266.60409116424|266.60409116424|266.60409116424|263.42677847188|258.5389108265|255.19545762678|250.94496173483|243.04939799421|240.34621369008|240.34621369008|240.34621369008|240.34621369008|240.34621369008|240.34621369008|240.34621369008|240.34621369008|240.34621369008|240.34621369008|240.34621369008|240.34621369008|239.85913103559|239.20535213128|237.62378874505|233.64532588018|229.72757867296|229.72757867296|229.72757867296|229.72757867296|229.72757867296|229.72757867296|229.72757867296|229.72757867296|229.72757867296|229.72757867296|229.72757867296|229.72757867296||229.72757867296|229.72757867296|228.07338081247|228.07338081247|228.07338081247|227.18264575409|-244.72242639972|-244.72242639972|-244.72242639972|-244.72242639972|-244.72242639972|-244.72242639972|-244.72242639972|-244.72242639972|-244.72242639972|-244.72242639972|-244.72242639972|-244.72242639972|-244.72242639972|-244.72242639972|-252.27769447381|232.5797686158|232.5797686158|230.23206061438|230.23206061438|230.23206061438|228.05470631549|228.05470631549|228.05470631549|226.49027104265|226.49027104265|226.49027104265|226.49027104265|223.85807466382|218.06508689317|214.11287578381|210.8493029678|205.1711751183|202.31852946901|201.37113948027|198.36949971477||198.36949971477|197.67666428133|194.96656833803|190.53573090213|-205.37429518465|-205.37429518465|-205.37429518465|-205.37429518465|-205.37429518465|-205.37429518465||-205.37429518465|-205.37429518465|-205.37429518465|-205.37429518465|-205.37429518465|-205.37429518465|-205.37429518465|-206.4869869524|193.88025307752|193.88025307752|193.88025307752|193.88025307752|193.88025307752|193.88025307752|193.88025307752|193.88025307752||193.88025307752|193.88025307752|193.88025307752|193.88025307752|192.95994848783|190.7788524051|189.37678733352|187.43504392309|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-197.43645697656|-199.14792139037|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377||185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|185.91213236377|183.2747396951|182.27303891768|180.81781901904|178.42146025309|176.8994050623|175.69377831629|172.93104635986|172.93104635986|172.93104635986|172.93104635986|172.66489804928|172.66489804928|172.66489804928||172.66489804928|171.40321873233|169.07190353126|167.72013506146|167.72013506146|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|165.58944989631|164.39311450731|164.39311450731|-174.12263657483|-174.12263657483|-174.12263657483|-174.12263657483||-174.12263657483|-174.12263657483|-174.12263657483|-174.12263657483|-174.12263657483|-174.12263657483|-174.12263657483|-174.99931692451|164.10034451866||164.10034451866|164.10034451866|163.62149435044|161.03721031613||159.99856678056|157.50110583894|157.50110583894|156.00789680075|155.19710497935|154.03722281612
00933|39244|/equities/new-york-community-bancorp|R1000VALUE||10.673853057702||10.673853057702|10.673853057702|10.673853057702|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.722292970684|-11.840325592918|-12.018396117269|-12.018396117269|-12.17377326442|-12.696970011937|10.947694057735|10.947694057735|10.947694057735|10.947694057735|10.947694057735|10.947694057735|10.769937880074|10.629931537349|10.514923828663|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.239876370491|10.145418119499|9.4773645017511|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859||-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.39229372859|-11.541970876853|-11.807156449671|9.5088817465323|9.5088817465323|9.5088817465323|9.5088817465323|9.5088817465323|9.5088817465323|9.5088817465323|9.5088817465323|9.5088817465323|9.5088817465323|9.5088817465323|9.5088817465323|9.5088817465323|9.5088817465323|9.5088817465323|9.5088817465323|9.5088817465323|9.5088817465323|9.4126458022349|8.9684953527708|8.8520356696721|8.8520356696721|8.8520356696721||8.8520356696721|8.563928767694|-10.329550910169|-10.329550910169|-10.329550910169|-10.329550910169|-10.399778286808|-10.563642307778|-10.613229907728|-10.613229907728||-10.613229907728|-10.613229907728|-10.613229907728|-10.613229907728|-10.613229907728|-10.613229907728|-10.613229907728|-10.830811515093|-10.899150201127|-10.899150201127|-11.116833603432|9.6615468940918|9.6615468940918|9.6615468940918|9.6615468940918|9.6615468940918||9.6615468940918|9.6615468940918|9.6615468940918|9.6615468940918|9.6615468940918|9.6615468940918|9.6615468940918|9.6615468940918|9.6615468940918|9.183764455634|9.183764455634|9.183764455634|9.183764455634|9.183764455634|8.8141830209424|8.5285361346856|7.9624013963955|7.8737793568789|-9.8313564322592|-10.327062715226|-10.533616252431|-10.533616252431|-10.533616252431|-10.533616252431|-10.533616252431|-10.533616252431|-10.632350757927|-10.721174385334|-10.721174385334|-10.88916543946|-10.88916543946|-11.119073168275|-11.361191978981|-11.871457665123|-11.871457665123|-11.871457665123|-12.120677357562|-12.120677357562|-12.120677357562|-12.620752950121||-12.978120657163|-12.978120657163|-13.286800910319|-13.848779811346|-13.848779811346|-13.848779811346|-13.848779811346|-13.848779811346|-13.848779811346|-13.848779811346|-13.848779811346|-13.848779811346|-13.848779811346|-13.848779811346|-13.848779811346|-13.848779811346|-13.848779811346|-13.848779811346|-14.415866628712|-15.299296396116|-17.383130031764|-17.383130031764|-17.383130031764|-17.383130031764|-18.156255198783|-18.406116804884|-18.701240682388|-19.522490130293||-19.739398994675|-19.739398994675|-19.739398994675|-19.739398994675|-19.739398994675|-19.739398994675|-19.739398994675|-19.739398994675|-21.455998728265|-23.588332200039|-24.339256948882|-24.788619989216|-25.51624435193|-31.92388860463|-31.92388860463|-31.92388860463|-31.92388860463|-31.92388860463|-31.92388860463|-31.92388860463|-31.92388860463|-31.92388860463|-31.92388860463|-32.358754812335||-33.182505380947|-33.424509658488|-33.424509658488|-33.424509658488|-33.424509658488|-33.424509658488|-33.424509658488|-33.448625969792|-33.448625969792||-33.448625969792|-33.448625969792|-33.448625969792|-33.448625969792||-33.448625969792|-33.621806065137|-34.55756263368|30.483849750644|30.483849750644|30.483849750644
00934|41242|/equities/spirit-relty-ctl|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-45.34582105677|-45.34582105677|-45.758689096688|42.769743583411|42.769743583411||42.769743583411|42.769743583411|42.769743583411|42.690825830797|42.139249999103|41.901929500447|41.901929500447|41.901929500447|41.901929500447||41.901929500447|41.901929500447|41.901929500447|41.901929500447||41.901929500447|41.901929500447|41.901929500447|41.901929500447|41.901929500447|41.901929500447
00935|39293|/equities/manpower-inc|R1000VALUE||60.621092414759||60.621092414759|60.026769849881|60.01113300547|-64.058581334778|-64.058581334778|-64.058581334778|-65.15592276435|-66.04769268942|-66.664657814769|-67.289064654011|-67.647368198515|-67.647368198515|-67.647368198515|-67.647368198515|-67.647368198515|-67.647368198515|-67.647368198515|-68.09298938719|-68.09298938719|-68.420263756288|-68.586792700524|-68.586792700524|-68.586792700524|-68.586792700524|-68.586792700524|-68.586792700524|-68.980603051445|-70.444557428648|-72.41895447869|-74.60939281405|69.557897907484|-74.101217136697|-74.101217136697|-74.101217136697|-74.101217136697|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|70.362811742112|-74.028130783666|-74.028130783666|-74.028130783666|-74.028130783666|-74.028130783666|-74.028130783666|-74.735978936739|-74.973864078066|-75.451241492719|-76.082755161205|-76.082755161205|-76.082755161205||-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-76.082755161205|-77.019724820365|-77.204416748648|-77.204416748648|-77.204416748648|-77.204416748648|71.437659572829|71.437659572829|71.437659572829|70.366843885038|69.372605317008|68.82010242031|68.82010242031|68.82010242031|68.82010242031|68.82010242031|68.82010242031|68.82010242031|67.972331275388|66.90370521484|-71.612202592229|-71.612202592229|-71.612202592229|-71.612202592229|-72.784970399086|-72.784970399086|-72.784970399086||-73.302249674376|-73.302249674376|-73.500276941255|-73.711977210526|-73.888860295088|-74.384698549034|-74.384698549034|-74.384698549034|-74.384698549034|-74.384698549034||-74.384698549034|-74.384698549034|-74.384698549034|-74.384698549034|-74.384698549034|-74.384698549034|-74.384698549034|-74.949667258529|-75.669906505245|-76.098229179005|-76.530479003234|-76.530479003234|-76.530479003234|-76.530479003234|-76.91775719462|-78.198489671444||-78.198489671444|-78.198489671444|-78.198489671444|-78.808768702321|74.576981313712|74.576981313712|74.576981313712|74.576981313712|74.576981313712|73.279145090322|72.957651205212|72.957651205212|72.957651205212|72.957651205212|72.103057087958|71.401181307403|71.401181307403|71.401181307403|71.401181307403|71.401181307403|71.252659664074|71.252659664074|71.252659664074|71.252659664074|70.631006092407|69.451489159327|-74.336339907316|-74.336339907316|-74.336339907316|-75.829819101391|-76.247579780219|-77.577587356167|-77.578171735805|73.062278509411|73.062278509411|73.062278509411|73.062278509411|73.062278509411|73.062278509411|73.062278509411||73.062278509411|71.716977172729|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388|-75.981795900388||-75.981795900388|-75.981795900388|-75.981795900388|-77.056994139401|-77.585209842631|-77.585209842631|-77.694480679774|-78.657848965618|-78.819192435384|-78.819192435384|-79.676413085284|-79.676413085284|-79.777500054901|-79.777500054901|-79.777500054901|-79.777500054901|-79.777500054901|-79.821388136088|-79.822680461798|-79.822680461798|-79.822680461798|-79.947631727514|-79.947631727514|76.220224611837||76.220224611837|76.220224611837|76.220224611837|76.220224611837|76.220224611837|76.220224611837|76.220224611837|76.220224611837|76.220224611837||76.220224611837|76.220224611837|75.972746364363|75.425586620093||75.425586620093|74.829283662948|74.829283662948|74.829283662948|74.804361821586|74.804361821586
00936|20812|/equities/dolby-laboratories|R1000VALUE||74.640872272338||74.640872272338|74.640872272338|74.640872272338|74.279322395154|73.377579116632|72.438424004238|-74.796802850651|-75.929482296758|-76.225910006451|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.367342833592|72.012504225832|72.012504225832|72.012504225832|71.050282405329|70.330593663799|69.356215775397|68.831352353522|68.662615167244|-72.981261226332|-72.981261226332|-72.981261226332|-72.981261226332|-72.981261226332|-72.981261226332|-72.981261226332|-72.981261226332|-72.981261226332|-73.11862751819|68.491327105471|68.491327105471|68.491327105471||68.491327105471|68.491327105471|68.491327105471|68.491327105471|68.491327105471|68.491327105471|68.491327105471|68.491327105471|-72.684140914581|-72.684140914581|-72.684140914581|-72.684140914581|-72.684140914581|-72.684140914581|-72.684140914581|-73.561823255377|-75.360360020352|-78.344085915531|-78.344085915531|-78.354536939159|-79.871159156709|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541||-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541|-81.419869855541||-81.419869855541|-81.419869855541|-81.419869855541|-82.182617880125|-82.271746251464|-82.271746251464|-82.271746251464|-82.271746251464|-82.271746251464|-82.271746251464|-82.271746251464|-82.271746251464|-82.271746251464|-82.271746251464|-82.271746251464|-83.39860258884||79.301308046802|79.301308046802|79.301308046802|79.301308046802|79.301308046802|79.301308046802|78.967042648037|78.967042648037|78.016041592854|78.016041592854|77.983932949987|77.5077032269|77.301334613006|77.115376200323|76.978122893239|76.978122893239|-81.681800334953|-81.681800334953|-81.702232155364|-81.702232155364|-81.702232155364|-81.702232155364|-81.702232155364|-81.702232155364|-81.702232155364|-81.702232155364|-81.702232155364|-82.272479358825|-82.72081090732|-83.609788913679|-84.221991242249|81.261977266631|81.261977266631|81.261977266631|81.261977266631|81.261977266631|81.261977266631|81.261977266631|81.261977266631|81.261977266631||81.261977266631|81.261977266631|81.261977266631|81.261977266631|81.261977266631|81.261977266631|80.74545561939|80.74545561939|80.74545561939|80.74545561939|80.74545561939|80.74545561939|80.282175775695|79.276301856756|79.118670459059|78.955294614561|78.955294614561|78.955294614561|78.955294614561|78.135115218172|-82.06542641938|-82.06542641938|-82.06542641938|-82.06542641938|-82.06542641938|-82.06542641938|-82.06542641938|-82.06542641938||-82.700473121142|-82.804560243315|-82.804560243315|-82.804560243315|-83.557465663163|-83.557465663163|-83.557465663163|-83.557465663163|-83.908852381406|-83.935388347505|-86.209321945903|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-87.661258716247||-87.661258716247|-87.661258716247|-87.661258716247|-87.900844594794|-87.907578340967|-87.907578340967|-88.235446152642|-88.507998132656|85.087576864999||85.087576864999|85.087576864999|85.087576864999|85.087576864999||85.087576864999|85.087576864999|85.087576864999|85.087576864999|85.087576864999|85.087576864999
00937|16859|/equities/pacwest-bancorp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00938|8089|/equities/slm-corporation|R1000VALUE||25.48767044466||25.48767044466|25.48767044466|25.48767044466|23.689634984525|22.743204639788|22.326817751088|22.326817751088|22.326817751088|22.258131292306|22.175687398982|22.175687398982|21.977979140354|21.977979140354|21.977979140354|21.977979140354|21.694700087522|-23.236235502063|-23.236235502063|-23.692760655945|-23.721846290816|-23.721846290816|-23.721846290816|-23.721846290816|-23.721846290816|22.114114142401|22.114114142401|22.114114142401|22.114114142401|22.114114142401|22.114114142401|22.00623729598|21.73581873456|21.587337959443|21.587337959443|21.34520166675|21.34520166675|21.298557475317|21.162896186012|21.162896186012|21.162896186012|21.162896186012|21.162896186012|21.162896186012|21.162896186012|20.659050550613|20.646441037317|20.646441037317|20.646441037317|20.539093096634|20.539093096634|20.158993808848|-21.609449997755|-21.609449997755|-21.609449997755|-21.609449997755|-21.609449997755|-21.627445476157|-21.837993587501|-22.262772310053|-22.2730507056|-22.2730507056|-22.2730507056||-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.2730507056|-22.314816518095|-22.314816518095|-23.250629578991|22.100574580219|22.100574580219|22.100574580219|22.100574580219|22.100574580219|22.100574580219|22.100574580219|22.100574580219|22.100574580219|22.100574580219|22.100574580219|22.100574580219|21.845082697368|21.173147132106|20.612384824959|-21.746497466002|-21.746497466002|-21.746497466002|-21.746497466002|-21.746497466002||-21.746497466002|-21.746497466002|-21.746497466002|-21.746497466002|-21.746497466002|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624||-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.850258831624|-21.970882913708||20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.519452274813|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071|20.3935853071||20.3935853071|20.07073896376|20.07073896376|20.07073896376|20.07073896376|19.976931550411|19.6591922593|19.6591922593|19.6591922593|19.6591922593|19.6591922593|19.6591922593|19.620725947844|19.620725947844|19.620725947844|19.620725947844|19.620725947844|19.620725947844|19.546362486401|19.322068734211|19.297298373163|18.911093386745|18.911093386745|18.911093386745|18.911093386745|18.911093386745|18.911093386745|18.911093386745||18.876492774857|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.870499268407|18.668024252514|18.668024252514|18.540305030191|18.172559830706|18.129831322378|18.129831322378|18.08574336459|18.08574336459|18.08574336459|18.08574336459||18.08574336459|18.08574336459|18.08574336459|18.08574336459|18.08574336459|18.08574336459|18.08574336459|18.08574336459|18.08574336459||18.08574336459|18.050083683471|18.050083683471|17.708981035528||17.646090505717|17.466210681197|17.354956660003|17.105229308572|16.870810643795|16.844512347781
00939|101886|/equities/platform-sp|R1000VALUE||27.705893799167||27.705893799167|27.705893799167|27.705893799167|26.979605035099|26.907926416798|26.907926416798|26.907926416798|26.907926416798|26.907926416798|26.907926416798|26.907926416798|26.907926416798|26.907926416798|26.907926416798|26.907926416798|26.456584242101|25.413427647744|25.362553142351|25.362553142351|25.362553142351|25.362553142351|24.778670018295|24.731561558457|24.731561558457|24.517013118236|23.803904371757|-26.27843948945|-26.578545110585|-26.989772179791|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|25.36882486194|24.89675034251|-26.560411457051|-26.560411457051|-26.560411457051|-26.560411457051|-26.560411457051|-26.560411457051|-26.560411457051|-26.560411457051|-26.560411457051|-26.560411457051|-26.560411457051|-26.560411457051|-26.840734062183|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232||-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-26.856127897232|-27.462920788625|-28.571242087635|-28.571242087635|-28.571242087635|-28.714927266862|-28.714927266862|-28.714927266862|26.661411555422|26.661411555422|26.661411555422|26.661411555422|26.661411555422|26.661411555422|26.661411555422|26.661411555422|26.661411555422|26.4878801591|25.877644142266|25.747554277633|25.747554277633|25.601632939433||25.601632939433|25.601632939433|25.601632939433|25.601632939433|25.601632939433|25.601632939433|25.601632939433|25.601632939433|25.601632939433|25.601632939433||25.466260021103|24.998062566655|24.998062566655|24.998062566655|24.715514981898|-24.639188300067|-24.639188300067|-24.639188300067|-24.639188300067|-24.639188300067|-24.639188300067|-24.903247030297|-24.903247030297|-24.903247030297|-24.903247030297|-24.903247030297||-24.903247030297|-24.903247030297|-24.903247030297|-24.903247030297|-24.903247030297|-24.903247030297|-24.903247030297|-24.940335860124|-24.940335860124|-25.067687446779|-25.067687446779|-25.067687446779|-25.067687446779|-25.067687446779|-25.067687446779|-25.067687446779|-25.067687446779|-25.067687446779|-25.067687446779|-25.067687446779|-25.067687446779|-25.067687446779|-25.090239631058|-25.090239631058|-25.090239631058|-25.09443379654|-25.209092895339|-25.598713654224|-25.685793419617|24.193433547265|24.193433547265|24.193433547265|24.193433547265|24.193433547265|23.881360664184|23.881360664184|23.881360664184|23.881360664184|23.881360664184|23.881360664184||23.856067805616|23.651185942058|23.584650940767|23.565723042876|23.542469242315|23.469411667961|23.014661164152|23.014661164152|23.014661164152|23.014661164152|23.014661164152|23.014661164152|22.790118308861|22.790118308861|22.790118308861|22.775131750989|22.415001514283|22.415001514283|22.415001514283|22.415001514283|22.415001514283|22.415001514283|22.415001514283|22.415001514283|22.415001514283|22.415001514283|22.415001514283|22.415001514283||22.415001514283|22.115002449714|21.836817369489|21.836817369489|21.836817369489|21.778707320431|21.778707320431|21.778707320431|21.778707320431|21.778707320431|21.778707320431|21.778707320431|21.778707320431|21.778707320431|21.778707320431|21.778707320431|21.778707320431|21.778707320431|21.778707320431|21.778707320431|-23.022479695413|-23.022479695413|-23.022479695413|-23.174699856543||-23.509184066798|-23.509184066798|-23.509184066798|-23.509184066798|-23.509184066798|-23.509184066798|-23.509184066798|-23.616749272468|22.335299486186||22.335299486186|22.335299486186|22.335299486186|22.305122793014||22.116246581404|21.726107041403|21.103175605187|21.04824973571|21.018056143519|20.985340689285
00940|15321|/equities/acadia-healthcare|R1000VALUE||-42.21802289586||-42.21802289586|-42.21802289586|-42.21802289586|-42.21802289586|-42.21802289586|-42.21802289586|-42.21802289586|-42.558915218829|-44.135461261006|-45.458845591249|-46.139827807416|-47.007031210781|-47.970538625586|-48.599022239963|-49.542246017765|-50.025614279669|-50.025614279669|-50.156237410353|-51.576374688465|-53.325415998386|-58.490788572019|-58.965299095253|-59.152684605096|-59.152684605096|-59.342982835212|-59.883593844748|-61.604826078786|-62.740560860516|-63.331704385721|-63.331704385721|-63.331704385721|-63.331704385721|-63.331704385721|-63.331704385721|-63.572114793949|-64.312905674172|-64.831004863527|-65.366948822634|-66.598583569677|-68.781091441216|-70.79633967062|-70.79633967062|-70.79633967062|-70.79633967062|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847|73.479914385847||73.479914385847|72.222683278247|71.405047843382|71.405047843382|71.405047843382|70.425609850801|69.382902648623|68.015403474033|68.015403474033|67.729756900632|67.729756900632|66.618064426673|65.314793400513|64.508660215523|63.917175150817|63.917175150817|63.917175150817|63.917175150817|63.917175150817|63.917175150817|63.917175150817|63.883969466891|-70.514744040981|-70.514744040981|-70.514744040981|-70.514744040981|-70.514744040981|-70.514744040981|-70.514744040981|-70.514744040981|-70.514744040981|-70.514744040981|-70.514744040981|-70.514744040981|-70.514744040981|-70.514744040981|-70.514744040981|-70.514744040981|65.041085069426|65.041085069426|65.041085069426||65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426||65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|65.041085069426|63.793789352585|61.85109336024|-69.902407167352|-69.902407167352|-69.902407167352|-69.902407167352|-69.902407167352||-71.173738795295|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-72.338279122523|-75.329368301686|-75.329368301686|-75.329368301686|-75.329368301686|-75.329368301686|-75.329368301686|-75.329368301686|-75.329368301686|-75.329368301686|-75.42847028977|-75.551631146077|-76.48792180022|-78.073244613634|-78.182164238809|-79.199438146881|-80.718070294302|-80.718070294302|-80.835025490286|-80.835025490286|-80.835025490286|-81.159469698273|-81.371010695959|-81.371010695959|-82.092178098846||-82.092178098846|-82.092178098846|-82.092178098846|-82.092178098846|-82.092178098846|-82.981865927565|-83.964295119033|-84.593379888254|-84.915844960083|-84.915844960083|-84.915844960083|-85.584267769776|-86.282799573433|80.362476313113|80.362476313113|80.362476313113|80.362476313113|80.362476313113|80.362476313113|80.362476313113|80.362476313113|80.362476313113|80.362476313113|79.773586657311|-85.036722970752|-85.036722970752|-85.036722970752|-85.036722970752||-85.036722970752|-85.036722970752|-85.036722970752|-85.036722970752|-85.036722970752|-85.036722970752|-85.036722970752|-85.036722970752|-85.036722970752|-85.178577026557|79.853267912401|79.853267912401|79.853267912401|79.853267912401|79.853267912401|79.853267912401|79.853267912401|79.853267912401|79.853267912401|79.853267912401|79.010023598685|78.629087016147|78.629087016147|78.629087016147||78.629087016147|77.378430204437|75.278536934374|74.219345150985|74.219345150985|74.219345150985|73.105898983688|73.105898983688|73.105898983688||73.105898983688|73.105898983688|72.715161570145|72.358276005403||71.436946319569|71.436946319569|71.436946319569|71.436946319569|71.436946319569|71.436946319569
00941|7865|/equities/autonation-inc|R1000VALUE||167.33664823136||166.92794763337|165.88531364347|165.88531364347|161.57729280156|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-170.34518986575|-171.02698456642|-171.02698456642|-174.6122573945|-174.81029172441|-175.43588050759|-176.55526538605|-176.55526538605|-176.55526538605|-176.55526538605|-176.55526538605|-176.55526538605|-176.55526538605|-176.55526538605|-176.55526538605|-179.36696238776|-182.56440729852|166.04709197692|166.04709197692|166.04709197692|166.04709197692|166.04709197692|166.04709197692|165.00059218962|165.00059218962|165.00059218962|161.46700429697|161.46700429697|161.46700429697|-173.26236315732|-173.26236315732|-173.26236315732|-173.26236315732|-173.26236315732|-173.26236315732|-173.61817816633|-176.24852793899|-177.87114507056|-180.37238843018|-182.82043792996|-186.91595930389||-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-186.91595930389|-194.80994684753|172.40240503759|172.40240503759|166.49113775036|166.49113775036|166.49113775036|166.49113775036|166.49113775036|166.49113775036|166.49113775036|166.49113775036|166.49113775036|166.49113775036|165.7040473702|160.55949484004|159.54395978863|155.3999396211|-167.64022015514|-167.64022015514|-167.64022015514|-167.64022015514||-167.64022015514|-167.64022015514|-167.64022015514|-167.64022015514|-167.64022015514|-167.64022015514|-168.8613080866|-171.77126120273|-173.32221686777|161.39227451397||161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397|161.39227451397||160.74489165859|160.74489165859|160.74489165859|160.74489165859|160.74489165859|159.73478732194|159.28759364649|159.28759364649|159.28759364649|157.17299868458|157.17299868458|157.17299868458|157.17299868458|157.17299868458|157.17299868458|157.17299868458|157.17299868458|157.17299868458|157.17299868458|157.17299868458|157.17299868458|-164.26004744783|-164.26004744783|-164.26004744783|-164.26004744783|-164.26004744783|-164.26004744783|-164.26004744783|-164.26004744783|-164.26004744783|-164.26004744783|-164.26004744783|-166.09354433765|156.77000234683|156.77000234683|156.77000234683|156.77000234683|156.77000234683|156.77000234683|156.77000234683||156.77000234683|155.07305694244|153.99149456887|153.99149456887|153.99149456887|153.99149456887|150.60054250192|148.9028244596|148.82592016914|146.09935428543|143.37122908613|140.9108084681|138.59178737782|138.59178737782|138.59178737782|137.85680823591|137.85680823591|137.85680823591|137.85680823591|137.85680823591|-151.38107619987|-151.38107619987|-151.38107619987|-151.38107619987|-151.38107619987|-151.38107619987|-151.68258090268|-152.81675672808||141.88546102123|141.88546102123|141.88546102123|141.88546102123|141.88546102123|137.48106932725|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188|-148.34016370188||-150.84310222422|-150.84310222422|-152.16876092712|-152.16876092712|-152.16876092712|-152.16876092712|-153.36029673462|141.17097442167|141.17097442167||141.17097442167|141.13599139148|141.13599139148|141.13599139148||141.13599139148|141.13599139148|138.2160963581|137.67955001703|136.24755672736|135.56422386482
00942|1162794|/equities/albertsons-companies|R1000VALUE||18.693591113246||18.558157915711|18.393508375618|18.386119777332|18.190131962708|18.176914805973|18.176914805973|18.176914805973|18.176914805973|18.176914805973|18.176914805973|18.176914805973|18.176914805973|18.176914805973|18.059626917932|17.985141388679|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.067636790958|-19.287929339637|-19.328153051258|-19.328153051258|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.368249458884|-19.693610344568|-20.282345624145|-20.509828933275|-20.682039995002|-20.682039995002||-20.947822856691|19.761174734892|19.761174734892|19.761174734892|19.761174734892|19.761174734892|19.761174734892|19.761174734892|19.761174734892|19.761174734892|19.46241596944|19.354629185541|-20.420659801947|-20.420659801947|-20.420659801947|19.254319191455|19.254319191455|19.254319191455|19.254319191455|19.254319191455|19.254319191455|19.254319191455|19.254319191455|19.254319191455|19.254319191455|19.254319191455|19.223132557868|-20.321642960845|-20.321642960845|-20.321642960845|-20.321642960845|-20.321642960845|-20.321642960845|-20.321642960845|-20.321642960845|-20.321642960845|-20.321642960845|-20.321642960845|-20.366547043388|-20.487730344369|-20.487730344369||-20.487730344369|-20.487730344369|-20.487730344369|-20.487730344369|-20.487730344369|-20.535075499|-20.535075499|-20.535075499|-20.535075499|-20.725394806797||-20.734992633552|-20.734992633552|-20.791041459383|-20.791041459383|-20.791041459383|-20.791041459383|-20.791041459383|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936||-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-20.903951112936|-21.032444998633|-21.107638035752|-21.107638035752|-21.107638035752|-21.107638035752|-21.107638035752|-21.107638035752|-21.218208271638|-21.321897990588|20.544525777858|20.544525777858|20.544525777858|20.544525777858|20.544525777858|20.544525777858|20.544525777858|20.544525777858|20.544525777858||20.544525777858|20.5233624374|20.300679727299|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.292729354462|-21.358588510708|-21.427319427283|-21.662021950386|-21.822801620322|-22.025644469253|-22.025644469253|-22.025644469253|-22.025644469253|-22.025644469253|-22.025644469253||-22.025644469253|-22.025644469253|-22.025644469253|-22.025644469253|-22.090291716585|-22.090291716585|-22.090291716585|-22.090291716585|-22.107824672074|-22.148693787622|-22.29523899767|-22.29523899767|-22.355266599889|-22.583628368638|-22.655142996336|-22.656825831228|-22.729806161251|-22.754784398969|-22.900870753324|-22.995050088908|-22.995050088908|-22.995050088908|-23.343666227157|22.046250400823||22.046250400823|22.046250400823|22.046250400823|22.046250400823|21.978762765445|21.978762765445|21.978762765445|21.978762765445|21.978762765445||21.978762765445|21.892452660264|21.892452660264|21.892452660264||21.892452660264|21.892452660264|21.892452660264|21.892452660264|21.892452660264|21.892452660264
00943|21174|/equities/mastec-inc|R1000VALUE||132.74129676174||132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|132.74129676174|130.40644793324|129.69215853802|124.4764667454|124.4764667454|121.75527567219|121.75527567219|118.33128749087|118.33128749087|118.33128749087|118.33128749087|118.33128749087|118.33128749087|118.33128749087|118.33128749087|118.33128749087|118.2833717357|118.2833717357|118.2833717357|117.73320409274|117.73320409274|117.73320409274|117.73320409274|117.73320409274|117.73320409274|117.37522783782|116.13733684251|114.20454122434|113.85147207011|113.85147207011|113.85147207011|113.85147207011|113.85147207011|113.85147207011|113.85147207011|113.85147207011|113.85147207011|109.62358133251|107.06648129285|104.00359375014|101.00465681303|100.14417459952|-112.18708451799|-112.18708451799|-112.18708451799|-112.18708451799|-112.18708451799|-114.74397949169|101.03149360756|101.03149360756||101.03149360756|100.62225728886|100.62225728886|100.62225728886|100.62225728886|100.62225728886|100.62225728886|100.62225728886|99.715463848478|99.715463848478|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312|-111.11095098312||-112.24939064245|-112.33931927395|-115.09887587023|103.23349848458|103.23349848458|103.23349848458|103.23349848458|103.23349848458|103.23349848458|103.23349848458||103.23349848458|103.23349848458|103.23349848458|103.23349848458|103.23349848458|103.23349848458|103.23349848458|103.23349848458|103.23349848458|103.23349848458|103.23349848458|103.23349848458|103.23349848458|103.23349848458|103.23349848458|103.23349848458||103.23349848458|102.9615263483|102.53336106638|100.47095490937|100.25439539491|98.626422366141|98.626422366141|98.626422366141|98.369659728767|98.369659728767|97.593508741328|96.311416691316|96.311416691316|96.311416691316|94.445460921938|93.159400549657|-92.978795620291|-92.978795620291|-92.978795620291|-92.978795620291|-92.978795620291|-92.978795620291|-92.978795620291|-92.978795620291|-92.978795620291|-93.170187628367|-93.303543792939|-93.651227098895|-93.651227098895|-97.251921236728|86.023805326838|86.023805326838|86.023805326838|86.023805326838|86.023805326838|86.023805326838|86.023805326838|86.023805326838|86.023805326838|86.023805326838||86.023805326838|85.10756693352|84.421184227078|84.192862514684|84.192862514684|84.192862514684|84.192862514684|84.192862514684|84.192862514684|84.192862514684|84.192862514684|84.192862514684|84.192862514684|84.192862514684|84.192862514684|81.519291140448|80.077547101854|78.85958277134|78.85958277134|75.2067823029|67.529796346077|66.729672043465|66.56796751303|65.263453630322|65.263453630322|65.263453630322|65.263453630322|65.263453630322||65.263453630322|65.263453630322|63.785351529362|63.785351529362|63.785351529362|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-74.334069296949|-74.334069296949|-74.334069296949|68.919992133545||68.919992133545|68.919992133545|68.919992133545|68.919992133545|68.919992133545|68.919992133545|68.919992133545|68.919992133545|68.919992133545||68.919992133545|68.209438823514|67.619375148142|66.33375031719||66.237825880464|66.237825880464|66.237825880464|66.237825880464|66.237825880464|66.237825880464
00944|7860|/equities/ashland-inc|R1000VALUE||-81.20847280135||-81.20847280135|-81.20847280135|-81.20847280135|-81.20847280135|-81.20847280135|-81.20847280135|-81.74663965029|-83.186818883623|-83.532022049919|-83.842251198043|-84.353884370846|-85.10737425279|-86.945971239401|-87.527747194847|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.095580411375|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-88.72580528666|-89.794789212825|-90.630597531665|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393||-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393|-90.935112865393|-91.085122540731|-91.747361345577|-91.959567568355|-93.405077110455|-96.754542099013|-96.754542099013|92.082691263447|92.082691263447|92.082691263447|92.082691263447|92.082691263447|92.082691263447|92.082691263447|92.082691263447|92.082691263447|92.082691263447|92.082691263447|92.082691263447|92.082691263447|90.718548323589|-97.167173251868|-97.167173251868|-97.167173251868|-97.167173251868|-97.167173251868|-97.333911600609|-97.333911600609||-97.333911600609|-97.333911600609|-99.103794193819|-99.413661639508|-99.85962175508|-100.37862856277|-101.55341501171|95.579713490695|95.579713490695|95.579713490695||95.579713490695|95.579713490695|95.579713490695|95.579713490695|95.579713490695|95.579713490695|95.330235007836|95.29720656456|95.278336250882|95.278336250882|95.278336250882|95.278336250882|95.278336250882|95.278336250882|95.278336250882|95.278336250882||95.278336250882|95.278336250882|95.278336250882|95.278336250882|95.278336250882|94.103147626034|93.645718177283|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357|93.465662994357||93.465662994357|92.202957831458|92.151467467174|92.151467467174|92.151467467174|92.151467467174|92.138483955189|92.138483955189|92.138483955189|92.138483955189|92.138483955189|92.138483955189|92.138483955189|92.045543407648|91.900606843239|91.900606843239|91.242106874791|91.242106874791|91.131230522094|89.553592232529|89.224544025862|89.028299805837|89.028299805837|89.028299805837|88.775057153919|88.324798602278|88.324798602278|88.324798602278||88.324798602278|88.324798602278|88.324798602278|88.324798602278|88.324798602278|88.324798602278|88.324798602278|88.324798602278|88.324798602278|88.324798602278|88.324798602278|88.324798602278|87.284773952889|-82.95443441074|-82.95443441074|-82.95443441074|-82.95443441074|-82.95443441074|-82.95443441074|-82.95443441074|-82.95443441074|-82.95443441074|-83.569375585637|-84.734642910518||-84.734642910518|-84.734642910518|-84.734642910518|-84.734642910518|-84.734642910518|-84.734642910518|-84.916271341683|-86.617245290943|82.716240922003||82.716240922003|82.716240922003|82.716240922003|82.716240922003||82.716240922003|82.716240922003|82.716240922003|82.716240922003|82.716240922003|82.716240922003
00945|29718|/equities/valmont-industries-inc|R1000VALUE||332.57384012238||332.57384012238|328.16980974427|326.96063319567|322.7295112881|322.7295112881|322.7295112881|322.7295112881|322.7295112881|322.7295112881|322.7295112881|322.7295112881|322.7295112881|322.28832756512|318.5908535157|318.5908535157|318.5908535157|299.73372863778|296.75804206009|294.82731938458|294.82731938458|294.82731938458|294.82731938458|294.82731938458|294.08576179279|294.08576179279|294.08576179279|294.08576179279|294.08576179279|294.08576179279|294.08576179279|293.82275195402|289.89807420618|285.98674674438|283.45305777045|279.03757528181|279.03757528181|279.03757528181|277.62785226896|276.98150001184|274.91393165899|274.91393165899|274.91393165899|274.91393165899|274.48875639519|273.59307079934|271.32207739381|271.32207739381|267.60172804228|266.58776401433|266.58776401433|-283.20042703982|-283.20042703982|-283.20042703982|-283.20042703982|-283.20042703982|-283.20042703982|-283.50510637888|-285.72761482231|-285.72761482231|-286.88290006841|-290.68544580898|-296.99382148806||-298.13369556073|-299.18672203286|-299.18672203286|-299.31638960593|-299.31638960593|-299.31638960593|-299.31638960593|-299.31638960593|-299.31638960593|-300.23100172266|-300.23100172266|-300.23100172266|-300.23100172266|-300.23100172266|-301.05166505426|-302.50432081044|-302.50432081044|-302.50432081044|-302.50432081044|-302.50432081044|281.26908551254|281.26908551254|281.26908551254|281.26908551254|281.26908551254|281.26908551254|270.42736190042|270.42736190042|270.42736190042|270.42736190042|270.42736190042|270.42736190042|269.79927723365|263.79310154867|262.09425698333|259.63084455125|258.95830021671|258.95830021671|258.95830021671|258.95830021671|258.95830021671||258.95830021671|258.95830021671|258.95830021671|258.95830021671|258.82432539181|258.82432539181|258.82432539181|258.82432539181|257.4243601916|257.4243601916||257.4243601916|255.1209575995|253.94411684232|253.27486065976|251.510941708|244.13973726696|244.13973726696|244.13973726696|244.13973726696|244.13973726696|244.13973726696|244.13973726696|244.13973726696|244.13973726696|244.13973726696|244.13973726696||244.13973726696|244.13973726696|244.13973726696|244.13973726696|244.13973726696|244.13973726696|244.13973726696|244.13973726696|244.13973726696|243.89636436509|240.20818896876|235.81299289714|231.88936855188|231.88936855188|231.34652213908|227.18964512985|217.5102027593|-218.90058215043|-218.90058215043|-221.94701831603|-221.94701831603|-221.96672299464|-223.99305675255|-223.99305675255|-223.99305675255|-223.99305675255|-223.99305675255|-226.68618040865|-226.77701855573|215.46636179491|215.46636179491|215.46636179491|215.46636179491|215.46636179491|215.46636179491|215.46636179491|215.46636179491|215.46636179491|215.46636179491|215.46636179491||215.46636179491|212.12207601914|-221.82040763379|-221.82040763379|-221.82040763379|-221.82040763379|-221.82040763379|-221.82040763379|-221.82040763379|-221.82040763379|-221.82040763379|-221.82040763379|-221.82040763379|-221.82040763379|-221.82040763379|-221.82040763379|-221.82040763379|-222.12100787163|-225.88278065788|-227.13865344908|-228.8849180847|-229.34818168807|-230.94851744096|-232.90923545008|-235.25539726834|-235.25539726834|-240.09203763191|-240.09203763191||226.17295161018|226.17295161018|226.17295161018|226.17295161018|226.17295161018|221.76549880515|221.55805934812|221.26594053546|221.26594053546|221.26594053546|221.26594053546|221.26594053546|221.26594053546|221.26594053546|221.26594053546|221.26594053546|221.26594053546|221.26594053546|221.26594053546|221.26594053546|221.26594053546|221.26594053546|221.26594053546|221.26594053546||221.26594053546|221.26594053546|221.26594053546|221.26594053546|221.26594053546|221.26594053546|221.26594053546|221.26594053546|221.26594053546||221.26594053546|221.26594053546|221.26594053546|220.93270668762||217.43570650703|214.79267394417|214.52018109818|213.92828180017|210.35427265037|210.35427265037
00946|24313|/equities/webster-financial-corp|R1000VALUE||58.562934892246||58.562934892246|58.562934892246|58.562934892246|56.824373263859|55.852635447307|55.852635447307|55.852635447307|55.852635447307|55.203463168748|55.203463168748|55.203463168748|55.203463168748|54.589960093639|53.504056807092|53.504056807092|52.835617775973|48.300296814003|48.300296814003|48.300296814003|48.300296814003|48.300296814003|48.171965525177|48.171965525177|48.171965525177|48.171965525177|48.171965525177|48.171965525177|48.171965525177|48.171965525177|47.213293417324|45.170882286881|45.154035848881|44.171151790912|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.792310279086|43.502067717661|-47.813148620299|-47.813148620299|-47.813148620299|-47.813148620299|-47.813148620299|-47.813148620299|-48.191171443231|-48.191171443231|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942||-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-48.356292248942|-49.964970573667|45.979441196298|45.979441196298|45.979441196298|45.979441196298|45.979441196298|45.979441196298|45.979441196298|45.979441196298|45.979441196298|45.979441196298|45.979441196298|45.979441196298|45.368270166025|44.57252063498|43.358912994962|42.388791563887|41.643328118795|41.643328118795|41.643328118795|41.643328118795||41.643328118795|41.643328118795|41.087587171653|39.802875949122|-42.801395236556|-42.801395236556|-42.801395236556|-42.801395236556|-42.801395236556|-42.801395236556||-42.801395236556|-42.801395236556|-42.801395236556|-43.075363362691|-43.075363362691|-43.075363362691|-43.457626145042|-44.080695250473|-44.408551219262|-44.698112915133|-45.061791153058|-45.517538303696|-45.517538303696|-45.517538303696|-45.517538303696|-46.66420814126||-46.708008994981|-47.270008553316|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.062640519521|-48.485994580011|-48.485994580011|-48.485994580011|-48.485994580011|-48.485994580011|-48.485994580011|-48.485994580011|-48.485994580011|-48.667770612657|-48.667770612657|-49.590032787014|-49.590032787014|-50.204814295956|-50.506461413909|47.487636880831|47.487636880831|47.487636880831|47.487636880831|47.487636880831|47.487636880831|47.487636880831||47.487636880831|46.723066350232|46.723066350232|46.723066350232|46.723066350232|46.723066350232|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.377691512325|-50.544837903487|-50.544837903487|-50.544837903487|-50.544837903487|-50.544837903487|-50.544837903487|-50.544837903487|-50.544837903487||-50.544837903487|-50.544837903487|-50.544837903487|-50.544837903487|-50.544837903487|-50.544837903487|-50.544837903487|-50.719820816768|-51.66396589572|-52.180517093945|-52.280020705648|-52.725956365163|48.689999043441|48.689999043441|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764||47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764||47.989974128764|47.989974128764|47.989974128764|47.989974128764||47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764
00947|1137416|/equities/change-healthcare-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00948|20590|/equities/national-fuel-gas-comp|R1000VALUE||60.912270115183||60.912270115183|60.912270115183|60.912270115183|60.2594678119|59.310518816133|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.620318420521|-62.857575319201|60.204918928985|60.204918928985|60.204918928985|60.204918928985|60.204918928985|60.204918928985|60.190714914454|60.190714914454|60.190714914454|59.930517707548|59.565018691709|59.209464009261|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.339316535668|58.207116195419|58.207116195419|58.207116195419|58.207116195419|58.207116195419|57.824852489607|57.518873476036|57.518873476036|57.518873476036|57.518873476036|57.518873476036|57.518873476036|57.518873476036|57.518873476036|57.273749535887||57.195832563339|57.115864719471|57.115864719471|57.115864719471|57.115864719471|56.637074750353|56.419600823581|56.419600823581|56.419600823581|56.419600823581|56.048621273508|56.048621273508|56.048621273508|56.048621273508|56.048621273508|56.048621273508|56.048621273508|56.048621273508|56.048621273508|56.048621273508|56.048621273508|56.048621273508|56.048621273508|55.578767035261|55.101409936233|55.052906027741|55.052906027741|55.052906027741|55.052906027741|55.052906027741|55.052906027741|55.052906027741|54.98267215193|54.601856691978|54.365953533011|53.790503705163|-56.755090839365|-56.755090839365|-56.755090839365|-56.755090839365|-56.755090839365||-56.755090839365|-56.755090839365|-56.755090839365|-56.755090839365|-56.755090839365|-56.755090839365|-56.755090839365|-56.755090839365|-56.755090839365|-56.755090839365||-56.755090839365|-56.755090839365|54.270258502677|54.270258502677|54.270258502677|54.270258502677|54.270258502677|54.270258502677|54.270258502677|54.270258502677|54.270258502677|54.270258502677|54.250847808746|54.250847808746|54.250847808746|54.250847808746||54.250847808746|54.250847808746|54.250847808746|54.250847808746|54.250847808746|54.034376229066|54.034376229066|53.97236388394|53.754802531131|53.754802531131|53.754802531131|53.124780674917|52.807197218744|52.807197218744|52.296053813131|51.592835662797|51.551727501018|51.551727501018|51.551727501018|51.551727501018|51.551727501018|51.551727501018|51.086849223183|51.086849223183|51.086849223183|51.086849223183|51.086849223183|51.086849223183|51.086849223183|51.086849223183|51.086849223183|51.086849223183|51.086849223183|51.086849223183|50.986730492352|50.986730492352|50.986730492352|50.986730492352|50.986730492352|50.986730492352||50.986730492352|50.004111222571|50.004111222571|49.776514190376|49.739894235502|49.739894235502|49.449881593795|49.28761341922|49.28761341922|49.28761341922|49.28761341922|49.28761341922|49.076067616818|49.076067616818|48.150853377651|48.150853377651|47.454264477534|47.454264477534|46.359182176373|45.771675474581|45.771675474581|45.690861383931|45.690861383931|45.690861383931|45.690861383931|45.690861383931|45.690861383931|45.22493095936||45.22493095936|45.22493095936|45.22493095936|45.22493095936|45.22493095936|45.22493095936|45.22493095936|-48.636264202786|-48.636264202786|-48.749182778147|-49.470759795272|-49.841954997473|-49.951744073612|-49.951744073612|-49.951744073612|-49.953846629733|-49.953846629733|-50.003529955143|-50.233244393925|-50.462549955585|-50.462549955585|-50.823667295485|-51.463518522083|-52.376132538914||-52.463510003164|-52.463510003164|-52.463510003164|-52.463510003164|-52.463510003164|-52.463510003164|-52.463510003164|-52.463510003164|-52.463510003164||-52.463510003164|-52.508898698041|-52.92743143822|-52.92743143822||-52.92743143822|-52.92743143822|-52.92743143822|-52.92743143822|-52.92743143822|-52.92743143822
00949|20743|/equities/curtiss-wright-corp|R1000VALUE||-382.83545040143||-382.83545040143|-382.83545040143|-382.83545040143|-382.83545040143|-382.83545040143|-382.83545040143|-382.83545040143|-382.83545040143|-387.29883622077|-400.31953312453|366.10957684198|366.10957684198|366.10957684198|356.1236780449|351.17220286336|351.17220286336|-365.0469959477|-365.0469959477|-365.0469959477|-365.0469959477|-365.0469959477|-365.0469959477|-365.0469959477|-365.0469959477|-366.84221439664|346.35189495535|346.35189495535|346.35189495535|345.46045070723|344.46247859614|334.94719606657|332.53187970341|331.28625943066|325.92529971733|323.2398636858|323.2398636858|320.68864767007|320.68864767007|320.68864767007|320.68864767007|319.41687034956|312.9716968999|309.82573136811|309.82573136811|309.82573136811|309.82573136811|309.82573136811|309.82573136811|302.86873424853|296.84582125705|-316.60830206834|-316.60830206834|-316.60830206834|-316.60830206834|-316.60830206834|-316.60830206834|-316.60830206834|-316.64393250106|-317.5522683919|296.90796542694|296.90796542694|296.90796542694||296.90796542694|296.90796542694|296.90796542694|296.90796542694|295.67329444411|290.76949945559|285.25696845705|282.29046816731|282.29046816731|282.29046816731|281.70051442147|278.74780465232|275.40532473576|271.65315860126|270.66406084005|265.38256651499|-286.92058816322|-286.92058816322|-286.92058816322|-286.92058816322|-300.73120228856|276.62727368799|276.62727368799|270.4714306033|270.05339796963|270.05339796963|270.05339796963|270.05339796963|270.05339796963|270.05339796963|270.05339796963|270.05339796963|270.05339796963|268.38675411052|268.38675411052|268.38675411052|268.38675411052|263.08509008428|-279.16521682538|-279.16521682538|-279.16521682538||-279.16521682538|-279.16521682538|-279.16521682538|-279.16521682538|-279.16521682538|-279.16521682538|-279.16521682538|-279.16521682538|-279.16521682538|-279.16521682538||-279.16521682538|-279.16521682538|-279.16521682538|-281.41550445333|-283.52667066538|-283.72467021902|269.28466661378|269.28466661378|269.28466661378|269.28466661378|269.28466661378|269.28466661378|268.10994959005|268.10994959005|268.10994959005|268.10994959005||268.10994959005|268.10994959005|268.06175959709|268.06175959709|266.06695348028|264.8143558635|264.26786508976|263.22814332363|263.22814332363|263.22814332363|263.22814332363|260.01432123579|259.31646993863|259.05497866988|258.00720014969|250.89415773197|244.76985829003|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|-261.99077295345|248.83011594476|248.83011594476|248.83011594476|248.83011594476|248.83011594476|246.31161326761|246.31161326761|246.06689160311|246.06689160311|246.06689160311||244.47488586598|241.83909301949|240.43988122093|239.03487829751|238.34485853586|236.30023530759|233.3391924701|233.3391924701|233.3391924701|232.06739843813|232.06739843813|232.06739843813|232.06739843813|232.06739843813|232.06739843813|231.46182885134|229.84137837053|229.0726479027|229.0726479027|227.92617311091|227.92617311091|227.92617311091|227.92617311091|227.92617311091|227.17830371427|226.57648743046|224.85721385096|222.8322394465||222.8322394465|221.47591305823|219.48879476224|219.35945720038|219.35945720038|217.51602922361|217.51602922361|217.51602922361|216.05798585891|216.05798585891|216.05798585891|216.05798585891|216.05798585891|216.05798585891|215.84688064437|215.84688064437|215.84688064437|215.84688064437|215.84688064437|214.74759199201|213.70880623584|213.70880623584|213.70880623584|213.70880623584||213.70880623584|213.70880623584|213.70880623584|213.70880623584|213.70880623584|213.70880623584|213.70880623584|213.70880623584|213.70880623584||213.20422830322|212.59413496365|211.71298766509|211.71298766509||211.71298766509|211.71298766509|211.71298766509|211.71298766509|211.71298766509|211.71298766509
00950|39290|/equities/rayonier-inc|R1000VALUE||30.233123987157||-31.853303640484|-31.853303640484|-31.853303640484|-31.853303640484|-31.853303640484|-31.853303640484|-31.914226869079|-31.919195744398|-31.919195744398|-32.164105306072|-32.285950751219|-32.346611759303|-32.448383513429|-32.448383513429|-32.448383513429|-32.448383513429|-32.448383513429|-32.448383513429|-32.448383513429|-32.448383513429|-32.448383513429|-32.448383513429|30.794255250204|30.794255250204|30.794255250204|30.794255250204|30.794255250204|30.794255250204|30.794255250204|30.794255250204|30.794255250204|30.68667114389|30.536547727342|30.536547727342|30.536547727342|30.536547727342|30.536547727342|30.536547727342|30.536547727342|30.536547727342|30.536547727342|30.536547727342|30.536547727342|30.536547727342|30.3940416249|30.3940416249|30.3940416249|30.153162809552|30.153162809552|30.153162809552|29.888780318588|29.888780318588|29.861426013598|29.861426013598|29.288442258726|-30.912077620819|-30.912077620819|-30.912077620819|-30.912077620819|-30.912077620819|-30.912077620819|-30.912077620819||-30.912077620819|-30.912077620819|-30.912077620819|-30.912077620819|-30.912077620819|-30.912077620819|-30.912077620819|-31.073819375915|-31.11773033538|-31.11773033538|-31.11773033538|-31.11773033538|-31.11773033538|-31.296209422631|-31.296209422631|29.06376867325|29.06376867325|29.06376867325|29.06376867325|29.06376867325|29.06376867325|28.72433227997|28.627036565994|28.200040599213|28.062822523499|27.961191908942|27.801865860825|27.801865860825|27.801865860825|27.801865860825|27.801865860825|27.801865860825|27.50540627043|-29.109936355156|-29.109936355156|-29.109936355156|-29.109936355156|-29.109936355156|-29.109936355156|-29.358262404912|-29.414180818656||-29.672445386844|-29.672445386844|-30.229939666276|-30.431838677848|-30.431838677848|-30.820932360187|29.012671316176|29.012671316176|29.012671316176|29.012671316176||29.012671316176|29.012671316176|29.012671316176|29.012671316176|29.012671316176|29.012671316176|29.012671316176|29.012671316176|29.012671316176|28.773379447087|-30.264778949234|-30.264778949234|-30.264778949234|-30.264778949234|-30.264778949234|-30.761421470083||-30.826857333092|-31.049841938976|-31.123207632498|-31.123207632498|-31.123207632498|-31.123207632498|-31.123207632498|-31.123207632498|-31.123207632498|-31.123207632498|-31.123207632498|-31.123207632498|-31.123207632498|-31.123207632498|-31.123207632498|-31.123207632498|-31.123207632498|-31.557168744468|-31.557168744468|-31.628798163509|-31.628798163509|-31.628798163509|-31.994353777678|-31.994353777678|-31.994353777678|-31.994353777678|-32.299837967324|-32.410931689394|-32.550202165327|-33.333558279365|-33.360604935508|-33.360604935508|-33.360604935508|-33.685952148458|-33.685952148458|-33.685952148458|-33.701452008026|-33.701452008026|-33.744392438218|-34.547656637083||-34.753037026204|-34.753037026204|-34.753037026204|-34.753037026204|-34.753037026204|-34.753037026204|-34.753037026204|-34.753037026204|32.952173913432|32.952173913432|32.952173913432|32.952173913432|32.952173913432|32.952173913432|32.950470726703|32.864872888546|32.864872888546|32.691138413488|32.691138413488|32.25348594778|32.079707125748|31.935783999855|31.612536794272|31.500497200219|31.500497200219|31.500497200219|31.500497200219|31.500497200219||31.486909810074|31.486909810074|31.045009255911|31.045009255911|31.045009255911|30.820319829783|30.820319829783|30.760353179333|30.682891734835|30.189046948482|29.963385680571|-32.389462090256|-32.389462090256|-32.431624625261|-32.570137790105|-32.694598731356|-32.984442986214|-32.984442986214|-32.984442986214|-32.984442986214|-32.984442986214|-32.984442986214|-33.079380341331|31.642269466564||31.642269466564|31.642269466564|31.642269466564|31.642269466564|31.642269466564|31.642269466564|31.642269466564|31.642269466564|31.642269466564||31.642269466564|31.51363261347|31.239448156676|31.120476105548||31.120476105548|31.120476105548|31.120476105548|31.120476105548|31.095149208412|31.095149208412
00951|8319|/equities/mgic-inv|R1000VALUE||24.812075933696||24.778140210312|24.672024902494|24.672024902494|23.96169385291|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.334297980473|-25.376164901704|-25.802960912884|-26.395177688374|-26.395177688374|-26.395177688374|-26.556274586256|-26.556274586256|25.067945912548|25.067945912548|25.067945912548|25.067945912548|25.067945912548|25.067945912548|24.994661281582|24.808513056433|24.490014803846|24.395849294618|24.322168487408|24.322168487408|24.322168487408|24.322168487408|24.322168487408|24.132011456684|24.132011456684|24.132011456684|24.132011456684|24.132011456684|24.11750892924|24.11750892924|24.11750892924|24.11750892924|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686|24.034019466686||24.034019466686|23.938910056537|23.686566089465|23.673477872008|-24.94064470798|-24.94064470798|-24.94064470798|-24.94064470798|-24.94064470798|-24.94064470798|-24.94064470798|-24.94064470798|-24.94064470798|-25.02682745755|-25.239809277988|-25.263822014927|-25.263822014927|-25.263822014927|-25.263822014927|-25.263822014927|23.631210618714|23.631210618714|23.631210618714|23.390234317492|23.316093380926|23.288993552524|22.569392101851|22.456738004084|22.456738004084|22.220264550708|22.213023246392|22.213023246392|22.185692748609|21.89187988659|21.473754929396|21.300283695694|20.913647096947|20.642630055212|20.642630055212|20.642630055212|20.642630055212||20.642630055212|20.608532325717|20.469203304684|20.456757365283|20.456757365283|20.456757365283|20.456757365283|20.456757365283|20.272891263847|20.272891263847||20.272891263847|20.272891263847|20.272891263847|20.272891263847|20.272891263847|20.272891263847|20.272891263847|20.272891263847|20.272891263847|20.272891263847|20.272891263847|20.272891263847|20.151329203138|20.151329203138|20.151329203138|20.151329203138||20.151329203138|20.151329203138|20.151329203138|20.151329203138|20.151329203138|20.151329203138|20.12226527117|20.12226527117|20.12226527117|20.12226527117|20.12226527117|19.987574468728|19.987574468728|19.987574468728|19.654527331586|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-20.737638943787|-21.042933350796|-21.088814715539|-21.257849671216|-21.48566572067|-22.050127790999|-22.113305890795|-22.113305890795|-22.443118135395|21.11059587444|21.11059587444|21.11059587444||21.11059587444|20.806774011863|20.602526311094|20.570584963885|20.511204930508|20.434672907948|20.016858820517|19.828130808362|19.828130808362|19.828130808362|19.828130808362|19.773340003235|19.630931713562|19.047702738953|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083||-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-19.986855421083|-20.01733897529|-20.316209934397|-20.408199997129|-20.417355134953|19.395037897165|19.395037897165|19.395037897165|19.395037897165|19.286708151561|19.186064706094|19.097010289012|19.097010289012|19.08274079642|19.08274079642|18.634668152435|18.607653552827|18.607653552827|18.607653552827||18.607653552827|18.607653552827|18.607653552827|18.607653552827|18.607653552827|18.607653552827|18.607653552827|18.607653552827|18.607653552827||18.607653552827|18.607653552827|18.577393777433|18.555993247101||18.499992344191|18.340330833038|18.340330833038|18.118144717305|18.089190465542|18.089190465542
00952|20853|/equities/clean-harbors-inc|R1000VALUE||242.77174330869||242.49359248654|242.36874586506|242.36874586506|242.36874586506|242.36874586506|242.36874586506|242.36874586506|242.36874586506|242.36874586506|242.36874586506|242.36874586506|242.36874586506|242.36874586506|237.56101021681|237.4298276362|232.80115397077|-257.128771675|-257.128771675|-257.128771675|-257.128771675|-257.37307960498|249.28740870171|247.74655042276|247.74655042276|247.74655042276|247.74655042276|247.74655042276|247.74655042276|247.74655042276|247.74655042276|247.74655042276|247.74655042276|247.74655042276|244.39789205774|240.94432159247|240.92814144362|237.18014912328|235.62125925308|235.62125925308|235.62125925308|235.62125925308|235.62125925308|235.62125925308|235.62125925308|235.62125925308|235.62125925308|235.62125925308|235.62125925308|230.6791677926|230.24426185936|230.24426185936|230.24426185936|230.24426185936|230.21186861956|230.21186861956|230.21186861956|230.21186861956|230.21186861956|230.21186861956|230.21186861956|230.21186861956|230.21186861956||230.21186861956|230.21186861956|230.21186861956|230.21186861956|230.21186861956|229.77014197204|227.32793382907|224.41947719018|223.25119878363|222.32729973975|222.32729973975|222.32729973975|222.32729973975|222.32729973975|222.32729973975|222.32729973975|222.32729973975|222.32729973975|222.32729973975|222.32729973975|222.32729973975|222.32729973975|218.99230248126|218.99230248126|218.99230248126|218.99230248126|218.99230248126|218.99230248126|218.99230248126|218.99230248126|218.99230248126|218.99230248126|218.99230248126|218.99230248126|215.77310496034|215.77310496034|215.77310496034|215.77310496034|215.77310496034|215.77310496034|215.77310496034||215.77310496034|215.77310496034|215.77310496034|215.77310496034|215.77310496034|215.76988590722|215.76988590722|215.20365300184|211.8522249976|211.8522249976||211.40024596223|209.23611143969|206.39593287926|206.39593287926|205.52548823335|205.21504119847|205.21504119847|205.21504119847|205.21504119847|205.21504119847|205.21504119847|205.21504119847|205.21504119847|205.21504119847|205.21504119847|205.21504119847||205.21504119847|205.21504119847|204.07326490585|203.51762879893|201.79180180811|201.67238091146|201.67238091146|201.67238091146|200.75411403085|200.42858323557|200.42858323557|200.42858323557|200.42858323557|200.42858323557|198.220651939|194.82572590254|189.63858748964|-203.00739053381|-203.00739053381|-203.31000833756|-203.31000833756|-203.31000833756|-203.31000833756|-203.31000833756|-203.31000833756|-203.31000833756|-203.31000833756|-204.55001926694|191.99632464946|191.99632464946|191.99632464946|191.99632464946|191.99632464946|191.99632464946|191.47124053651|191.47124053651|191.47124053651|191.47124053651|191.47124053651|191.47124053651||191.47124053651|189.12748327977|187.68359110892|185.49620779952|184.62655770289|184.62655770289|182.04339659994|179.60932565602|179.22972473472|179.13774743393|179.13774743393|179.13774743393|179.13774743393|179.13774743393|179.13774743393|179.13774743393|178.6420545083|175.73159643571|175.73159643571|175.73159643571|175.73159643571|175.73159643571|175.73159643571|175.73159643571|175.73159643571|175.73159643571|175.73159643571|175.73159643571||175.43483401847|172.79648983823|169.94109442882|168.53036808884|168.53036808884|167.25790919105|165.91156152928|165.87451250514|162.50723099665|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.43538811315||-175.58507579|-175.58507579|-175.58507579|-175.58507579|-175.58507579|-175.58507579|-175.58507579|-177.3511908124|167.83672126751||167.83672126751|167.83672126751|167.83672126751|166.9205871821||166.9205871821|166.9205871821|166.9205871821|166.72009703855|166.29791746452|166.29791746452
00953|21120|/equities/idacorp-inc|R1000VALUE||114.29698940808||114.29698940808|114.29698940808|114.29698940808|113.92109718913|112.8156632383|111.96768792021|111.63908729486|111.63908729486|111.63908729486|111.63908729486|111.63908729486|111.63908729486|108.54231813144|106.44729548241|105.29232078951|104.44304928693|102.64616102546|102.00933883036|102.00933883036|101.21610043372|101.21610043372|101.21610043372|101.21610043372|101.21610043372|101.21610043372|100.7728887435|100.66975345154|100.66975345154|100.66975345154|100.5186197442|100.2817970031|-103.96565328689|-103.96565328689|-103.96565328689|-103.96565328689|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|100.68950724648|99.732233206948|98.506092248714||98.368807378092|98.368807378092|98.368807378092|98.368807378092|98.368807378092|98.368807378092|98.368807378092|98.368807378092|98.109620163483|97.755692240974|97.357993599862|97.336749211561|97.336749211561|97.336749211561|97.336749211561|97.336749211561|97.336749211561|97.336749211561|97.336749211561|97.336749211561|97.336749211561|95.499720617148|94.539133544335|94.127644533989|93.755162339605|93.512791416278|93.512791416278|92.116466068814|91.815573219147|91.815573219147|-95.308249871285|-95.308249871285|-95.308249871285|-95.308249871285|-95.308249871285|-95.308249871285|-95.308249871285|-95.308249871285|-95.308249871285|-95.308249871285|-95.308249871285||-95.308249871285|-95.308249871285|-95.308249871285|-95.308249871285|-95.308249871285|-95.308249871285|-95.425321498209|-95.425321498209|-95.425321498209|-95.425321498209||-95.518416844798|-95.539078035833|-95.63392118931|-96.182810651842|-96.182810651842|-96.182810651842|-96.182810651842|-96.228723379841|-97.016694497872|-97.016694497872|-97.016694497872|-97.016694497872|-97.016694497872|-97.016694497872|-97.016694497872|-99.12258521398||94.806814639232|94.806814639232|94.806814639232|94.806814639232|94.806814639232|94.806814639232|94.753127699054|94.564028877855|94.073199743298|94.001448624959|93.806329296287|93.003145374916|92.608769061458|92.190856326831|91.885072668575|91.885072668575|91.885072668575|91.222304830046|91.121549381998|91.121549381998|90.707274293664|90.255305448907|90.107114917134|90.107114917134|89.347348246414|88.459831062775|-93.783373958969|-93.783373958969|-93.783373958969|89.932259729454|89.932259729454|89.932259729454|89.932259729454|89.932259729454|88.867139316605|88.867139316605|88.867139316605|88.867139316605|88.867139316605|88.867139316605||88.867139316605|87.921268331791|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-91.928167008733|-92.110672480574|-92.110672480574|-92.110672480574|-92.110672480574|-92.110672480574|-92.110672480574|-92.110672480574|-92.110672480574||-92.110672480574|-92.110672480574|-92.110672480574|-93.169078940275|-93.57668512038|-93.57668512038|-93.57668512038|-94.641034207649|-95.066151815329|-96.115447580455|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-97.28467745015|-98.36325151864|-99.906975621836||-99.906975621836|-100.237627739|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422||95.583970863422|95.583970863422|95.583970863422|95.583970863422||95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422
00954|48373|/equities/scnc-app-in|R1000VALUE||-135.47471510484||-135.47471510484|-135.47471510484|-135.47471510484|-135.47471510484|-135.47471510484|-135.47471510484|-135.47471510484|-136.76635240531|-138.4165029947|-152.00999603713|145.31332914961|145.31332914961|145.10219640348|143.78215022666|143.78215022666|143.78215022666|140.71790979177|140.71790979177|140.71790979177|140.71790979177|140.71790979177|140.71790979177|140.71790979177|140.71790979177|140.71790979177|140.71790979177|140.71790979177|140.71790979177|140.58978942331|140.58978942331|140.00810308916|139.3612279943|138.70581288375|137.13636918704|137.13636918704|137.13636918704|137.13636918704|137.13636918704|137.05874703372|135.75471573897|134.93817733204|131.39111480089|130.88284640149|130.03112302837|130.03112302837|130.03112302837|130.03112302837|130.03112302837|130.03112302837|130.03112302837|130.03112302837|130.03112302837|130.03112302837|127.99291956223|126.58155555736|126.58155555736|126.58155555736|126.05247591762|126.05247591762|123.94572528006|123.94572528006|123.94572528006||123.94572528006|123.62136844133|123.35080408525|123.35080408525|123.35080408525|122.44424729293|121.41083044416|119.82814253046|119.59349270081|119.29721684164|118.76412714528|117.77588947774|117.77588947774|117.77588947774|117.77588947774|117.77588947774|117.77588947774|117.77588947774|117.77588947774|117.77588947774|117.77588947774|117.77588947774|117.77588947774|117.32414230596|117.32414230596|117.32414230596|117.32414230596|117.32414230596|117.32414230596|117.32414230596|117.32414230596|117.32414230596|117.32414230596|114.88627014437|-119.74897279101|-119.74897279101|-119.74897279101|-119.74897279101|-119.90981217841|-121.5078562216|-121.5078562216||-121.71021112717|-121.71021112717|-121.71021112717|-121.71021112717|-121.71021112717|-121.71021112717|-121.71021112717|-121.71021112717|-121.71021112717|-121.71021112717||-121.71021112717|-121.71021112717|-121.71021112717|-124.02634635807|-124.95447924207|-124.95447924207|-124.95447924207|-125.83308625299|-127.80597706879|-127.80597706879|-128.08386295201|-134.92822888561|132.29200975782|132.29200975782|132.29200975782|132.29200975782||132.29200975782|131.91334536215|131.48641160855|131.48641160855|130.97157493045|130.31185771127|130.31185771127|129.92031278764|128.79504945754|128.79504945754|128.79504945754|128.07505478328|127.92597877176|127.92597877176|126.26231460209|124.10525681834|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-130.83642898521|-132.48325110499|-133.72194662164|-133.91938644063|-136.3437586428|-137.32001268878|-137.43123772331|-137.43123772331|-137.43123772331|-137.65863496276|-137.65863496276||-137.65863496276|-137.65863496276|-137.65863496276|-137.86180964015|-138.02964468967|-138.02964468967|-138.02964468967|-138.02964468967|-138.02964468967|138.33449587471|138.33449587471|138.33449587471|138.33449587471|138.33449587471|138.33449587471|138.33449587471|138.33449587471|136.88110557802|136.86705924414|134.93860366934|134.93860366934|134.93860366934|134.00733574886|133.49481719356|132.6575790337|131.0334201313|129.30252587071|129.30252587071||128.23724340588|127.83145368529|126.03413848918|126.03413848918|126.03413848918|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|125.43939550495|123.8134998544|-128.97101818191|-128.97101818191|-128.97101818191||-128.97101818191|-128.97101818191|-128.97101818191|-128.97101818191|-128.97101818191|-128.97101818191|-128.97101818191|-129.68057331628|-130.10508351399||-130.29731586325|-130.40095252202|-130.40095252202|-130.40095252202||-130.40095252202|-130.40095252202|-131.34843401563|-132.56770573337|-133.36022886391|125.08093015434
00955|20976|/equities/air-lease-corp|R1000VALUE||48.103732864786||48.103732864786|48.103732864786|48.103732864786|46.642480206411|45.674424621707|45.522269333303|45.522269333303|45.522269333303|45.522269333303|45.522269333303|45.021686859594|44.496320640231|44.375116805678|44.375116805678|44.375116805678|43.929573567317|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.579582871396|42.428444362579|42.428444362579|42.428444362579|42.219713771415|42.219713771415|-45.212333638863|-45.212333638863|-45.212333638863|-45.212333638863|-45.212333638863|-45.212333638863|-45.369256504594|-46.142508515846|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752||-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-46.762350505752|-47.595112953101|46.054852182654|46.054852182654|46.054852182654|46.054852182654|46.054852182654|46.054852182654|46.054852182654|46.054852182654|46.054852182654|46.054852182654|46.054852182654|46.054852182654|45.442611145738|44.918698490253|44.918698490253|44.918698490253|44.918698490253|44.918698490253|44.918698490253|44.918698490253||44.918698490253|44.918698490253|44.918698490253|44.918698490253|44.918698490253|44.627868332233|44.627868332233|-47.949409372301|-47.949409372301|-47.949409372301||-47.949409372301|-47.949409372301|-47.949409372301|-48.394463370327|-48.394463370327|-48.394463370327|-49.104958240726|-49.109396714345|-49.682032489943|-49.682032489943|-49.701981544679|-49.811929488468|-49.811929488468|-49.811929488468|-50.261031866391|-51.07489396755||-51.07489396755|-51.07489396755|-51.344881075666|-51.464792287737|-51.464792287737|-51.464792287737|-51.464792287737|-51.464792287737|-51.464792287737|-51.464792287737|-51.464792287737|-51.464792287737|-51.464792287737|-51.464792287737|48.973246244023|48.973246244023|48.973246244023|48.973246244023|48.973246244023|48.973246244023|48.88583040616|48.22016146621|-51.46060161214|-51.46060161214|-51.46060161214|-51.46060161214|-51.46060161214|-51.46060161214|-51.46060161214|-51.745345993528|48.300191357731|48.300191357731|48.300191357731|48.300191357731|48.300191357731|48.300191357731|48.300191357731|48.300191357731|48.300191357731|48.300191357731||48.300191357731|47.242158098353|46.622397073256|45.656552244279|44.805058506962|44.091175745854|43.988715377614|43.988715377614|43.988715377614|43.988715377614|43.44912763786|43.059587120477|42.070929659145|41.218430717219|41.218430717219|40.920478405145|40.430530933967|39.567812394688|-42.416162991135|-42.416162991135|-42.416162991135|-42.474674144948|-42.759614855674|-42.76429675092|-42.888204350758|-42.888204350758|-42.94244974486|-43.858622497597||40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.323632874314|40.278481658106|39.913870687623|-41.877357455634|-41.877357455634|-41.877357455634|-41.877357455634|-41.877357455634|-41.877357455634|-41.877357455634||-42.21351694048|-42.21351694048|-42.21351694048|-42.21351694048|-42.21351694048|-42.21351694048|-42.21351694048|-42.610020043459|39.848461578405||39.848461578405|39.74662510346|39.711806365634|39.632006615163||39.326675169734|38.735195099278|38.586462318301|38.586462318301|38.586462318301|38.586462318301
00956|1130931|/equities/fastly-inc|R1000VALUE||6.8443077220089||6.6645374068026|6.6645374068026|6.6645374068026|6.3447637037441|-7.64463207894|-7.64463207894|-7.64463207894|-7.64463207894|-8.0040356867119|-8.3661509346746|-8.409997954754|-8.409997954754|-8.7025091811329|7.202458352671|7.202458352671|7.1849536838641|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.7107968773928|6.6114406813612|6.4835453816509|6.3339393744044|6.2780991537894|6.1860486763894|6.1860486763894|6.1756439878837|6.1756439878837|5.8332155495104|5.5599614811404|-6.5432489323214|-6.5432489323214|-6.5432489323214|-6.5858319785413|-6.7517578630775|-6.8661197853452|-6.8764697529837|-6.8764697529837||-6.8764697529837|-6.8764697529837|-6.8764697529837|-7.1005217209971|-7.36573460897|-7.36573460897|-7.36573460897|-7.36573460897|-7.36573460897|-7.36573460897|-7.36573460897|-7.36573460897|-7.36573460897|-7.36573460897|-7.36573460897|-7.36573460897|-7.36573460897|-8.3225511190957|-8.3225511190957|-8.3225511190957|7.1330665220059|7.1330665220059|7.1330665220059|7.1330665220059|7.1330665220059|7.1330665220059|7.1330665220059|7.1330665220059|7.1330665220059|7.1330665220059|7.1330665220059|7.1330665220059|7.1330665220059|7.0067406086168|-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316||-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316|-7.8180785509316||-7.9161981048813|-8.0385533640375|-8.1761817214213|-8.388468742075|-8.3900848078905|-8.3900848078905|-8.4624551587831|-8.5693948327978|-8.670892392586|-8.670892392586|-8.670892392586|-8.9623804213717|-9.1206946772684|-9.1747944269301|-9.4836606354318|-9.7857337892941||-10.018037153713|-10.131646612207|-10.131646612207|-10.131646612207|-10.350718051106|-10.555242147612|-10.665254831963|-10.665254831963|-10.665254831963|-10.665254831963|-10.665254831963|-10.747228358248|-10.800531146768|-11.230312239068|-11.341286346442|-11.341286346442|-11.341286346442|-13.817617653597|-13.817617653597|-13.817617653597|-13.817617653597|-13.817617653597|-13.817617653597|-13.817617653597|-13.817617653597|-13.817617653597|12.348934343717|12.348934343717|12.348934343717|12.348934343717|12.348934343717|12.348934343717|12.338745545042|12.338745545042|-13.951487142494|-13.951487142494|-14.319151753243|-14.353512738393|-14.353512738393|-14.353512738393||-14.353512738393|-14.353512738393|-14.576235848716|-14.606526687497|-14.606526687497|-14.606526687497|-14.606526687497|-14.606526687497|-14.717252442963|-14.825558553941|-15.197286750219|-15.785318588042|-16.226496667292|-16.226496667292|-16.226496667292|-16.226496667292|-16.468329238258|-16.714254431551|-17.223203234988|-17.223203234988|-17.574648015055|-17.749609435435|-18.141787914033|-18.165319870573|-18.670911257644|-19.105457245398|-19.480102100956|-20.382391283896||-21.168823743293|-22.923692836175|21.492795459678|21.492795459678|21.492795459678|21.069332326176|19.52711414046|18.858846049507|18.858846049507|18.858846049507|18.41689192336|18.41689192336|18.41689192336|18.41689192336|18.329374806541|18.178799416164|18.178799416164|18.178799416164|17.779777290136|17.375308515529|15.65306971018|-18.639719181617|-18.639719181617|-18.639719181617||-18.639719181617|-18.639719181617|-18.639719181617|-18.639719181617|-18.639719181617|-18.639719181617|-18.639719181617|-19.251909977154|16.481429261084||16.481429261084|16.481429261084|16.481429261084|16.426624666588||16.426624666588|16.426624666588|16.426624666588|16.426624666588|16.289185449096|16.289185449096
00957|17579|/equities/wintrust-financial|R1000VALUE||130.02966320421||130.02966320421|130.02966320421|130.02966320421|125.91045138467|123.87131017926|123.87131017926|123.87131017926|123.87131017926|123.87131017926|123.87131017926|123.87131017926|122.82623433275|122.08096047687|117.58364728409|117.58364728409|117.25961021271|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|108.05955961839|106.62006546277|105.86451907972|103.82251862265|102.0139122934|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|101.41944270937|100.3797954589|100.3797954589|100.3797954589|100.3797954589|100.3797954589|100.3797954589|100.3797954589|100.3797954589|100.3797954589|100.3797954589|100.3797954589|100.3797954589||100.106271959|99.521523184969|99.104632833141|99.104632833141|99.104632833141|97.720149864243|-105.67197320964|-105.67197320964|-105.67197320964|-105.67197320964|-105.67197320964|-105.67197320964|-105.67197320964|-106.65052221115|-106.97714847676|-106.97714847676|-106.97714847676|-106.97714847676|-106.97714847676|-106.97714847676|-110.54405174379|104.23453640166|104.23453640166|104.23453640166|104.23453640166|104.23453640166|104.23453640166|104.23453640166|104.23453640166|104.23453640166|104.23453640166|104.23453640166|104.23453640166|101.9797622277|100.17278921092|98.265321328517|95.910637301732|94.371081542211|94.371081542211|94.371081542211|94.371081542211||94.371081542211|94.371081542211|93.930648802869|92.352664098864|-98.046937958971|-98.046937958971|-98.046937958971|-98.046937958971|-98.046937958971|-98.046937958971||-98.046937958971|-98.046937958971|-98.046937958971|-99.286749852234|-99.286749852234|-99.286749852234|-99.286749852234|-100.45694331387|-100.53657041042|-100.53657041042|-100.77535295981|-100.96048786457|-100.96048786457|-100.96048786457|-100.96048786457|-102.27446064311||-102.27446064311|-103.70634761737|97.976183317825|97.976183317825|97.976183317825|97.976183317825|97.976183317825|97.976183317825|97.396317798479|97.054793603534|95.9558847826|95.541113841419|95.541113841419|95.541113841419|95.245681537394|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-100.95867156406|-102.7741003554|-102.7741003554|-103.97400056443|-105.13666536104|98.45822396464|98.45822396464|98.45822396464|98.45822396464|98.45822396464|98.45822396464|98.45822396464||98.45822396464|96.355246916821|94.935277505506|94.084197092706|93.545672111372|93.545672111372|92.071027840353|91.261085604272|91.015925488555|91.015925488555|91.015925488555|91.015925488555|91.015925488555|91.015925488555|91.015925488555|91.015925488555|91.015925488555|90.725387381514|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347||-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-98.659399566347|-99.880062696332|-100.21117890874|93.481216539084|93.481216539084|93.481216539084|93.481216539084|92.999809957117|92.999809957117|92.999809957117|92.999809957117|92.999809957117|92.999809957117|90.550339513984|90.268828848717|90.268828848717|90.268828848717||90.268828848717|90.268828848717|90.268828848717|90.268828848717|90.268828848717|90.268828848717|90.268828848717|90.268828848717|90.268828848717||90.268828848717|90.268828848717|90.268828848717|90.268828848717||90.268828848717|90.268828848717|90.268828848717|90.268828848717|90.268828848717|90.268828848717
00958|21119|/equities/hexcel-corp|R1000VALUE||59.436595142212||58.898995280626|58.553328488008|58.285920008174|-62.223093623499|-62.223093623499|-62.223093623499|-62.906635940715|-63.115940823207|-63.428665698704|-63.428665698704|-63.428665698704|-63.428665698704|-63.428665698704|-63.428665698704|-63.428665698704|-63.428665698704|-63.428665698704|-63.428665698704|-64.072407366101|-64.311010388604|-66.220011848069|60.951047745139|60.951047745139|60.951047745139|60.951047745139|60.951047745139|60.951047745139|59.46671808074|58.677465839629|-62.500960874043|-62.500960874043|-62.500960874043|-62.500960874043|-62.500960874043|-62.500960874043|-63.060790538216|-63.643654186885|-63.844615653004|-63.903387449952|-63.903387449952|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-64.959344646618|-65.769272880736|-65.840303294066|-66.224049109224||-66.645691528472|-66.645691528472|-66.645691528472|-66.645691528472|-66.645691528472|-66.645691528472|-66.645691528472|-66.645691528472|-66.645691528472|-66.645691528472|-66.645691528472|-66.645691528472|-66.645691528472|-67.02465549062|-67.222390145377|-67.222390145377|-67.222390145377|-67.222390145377|-67.222390145377|-67.222390145377|-67.962588365807|-67.962588365807|-67.962588365807|-67.962588365807|-67.962588365807|-67.962588365807|-67.962588365807|-67.991048033566|-67.991048033566|-67.991048033566|-67.991048033566|-69.951720749372|64.812443560737|64.812443560737|63.646607313308|-66.844157119371|-66.844157119371|-66.844157119371|-66.844157119371|-66.844157119371|-66.844157119371||-66.844157119371|-66.844157119371|-66.844157119371|-66.844157119371|-66.844157119371|-66.844157119371|-66.844157119371|-66.844157119371|-66.844157119371|-66.844157119371||-66.844157119371|-66.844157119371|-66.844157119371|-68.407950184718|-69.310504036893|-69.776669270186|-70.501298646561|-71.003663942143|-71.814072420116|-72.245357515543|-72.375954948232|-73.182774362208|-73.182774362208|-73.224040808061|-73.224040808061|68.269365421519||68.269365421519|68.269365421519|68.269365421519|68.269365421519|68.269365421519|68.269365421519|68.269365421519|68.269365421519|67.710498223503|67.710498223503|67.710498223503|67.710498223503|67.13832959621|65.245090373013|64.078429627919|63.166029003488|61.772533446801|-67.220172106179|-67.220172106179|-67.220172106179|-67.220172106179|-67.220172106179|-67.220172106179|-67.220172106179|-67.220172106179|-67.33296753185|-67.422741744441|-67.552986012469|-67.552986012469|-68.56109498449|-69.276276624951|-69.624954264201|-69.771890049551|-74.996518852008|-74.996518852008|-74.996518852008|-74.996518852008|-74.996518852008|-75.130017335428|-75.60424741738||-75.60424741738|-75.60424741738|-75.60424741738|-75.60424741738|-75.60424741738|-75.60424741738|-75.60424741738|-75.60424741738|-75.60424741738|-75.60424741738|-76.220263735376|72.641013793576|72.641013793576|72.641013793576|72.641013793576|72.641013793576|71.943625640459|71.605804254472|71.605804254472|70.561239614|70.561239614|70.561239614|70.320264169364|69.821867141136|69.821867141136|69.821867141136|69.821867141136|69.821867141136||69.821867141136|69.821867141136|68.119575669377|68.079479567319|68.079479567319|67.1333087993|66.108677766095|-70.928653200698|-70.928653200698|-70.928653200698|-70.928653200698|-70.928653200698|-70.928653200698|-70.928653200698|-71.907946966569|-72.435499189607|-73.202776589119|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691||70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691||70.228095571691|70.16116641737|70.16116641737|69.747962567288||69.527177171661|69.412029326471|69.412029326471|69.412029326471|68.983028152891|68.983028152891
00959|21155|/equities/crane-comp|R1000VALUE||170.95401877561||170.95401877561|170.95401877561|170.95401877561|169.6678064046|165.85978631815|163.8589499112|163.8589499112|163.8589499112|163.8589499112|163.8589499112|163.8589499112|163.8589499112|163.8589499112|160.75698159756|159.1378451873|159.1378451873|148.7753748948|145.53006292493|145.53006292493|145.53006292493|145.21395626235|-161.55394807438|-161.55394807438|-161.55394807438|-161.63493755768|-162.08187896356|-163.44300560457|153.55955942585|153.55955942585|153.55955942585|152.31006514711|150.4220187629|149.50335051889|148.7579753483|148.7579753483|148.7579753483|148.7579753483|148.7579753483|148.48831469093|148.07922826003|148.07922826003|148.07922826003|148.07922826003|148.07922826003|148.07922826003|146.49136442819|144.3965422604|-155.44111951063|-155.44111951063|-155.44111951063|-155.44111951063|-155.44111951063|-155.44111951063|-155.44111951063|-155.44111951063|-155.44111951063|-155.44111951063|-155.44111951063|-158.87873684775|145.78715833473|145.78715833473|145.78715833473||145.78715833473|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-158.25678042587|-160.99719917364|147.48224025138|147.48224025138|147.48224025138|147.48224025138|146.22528495134|143.59830744774|143.59830744774|143.59830744774|143.59830744774|143.59830744774|143.59830744774|143.59830744774|143.59830744774|139.09589601127|138.57959172613|138.57959172613|138.57959172613|138.57959172613|138.57959172613|138.57959172613||138.57959172613|138.57959172613|138.57959172613|138.57959172613|138.57959172613|138.57959172613|138.57959172613|138.57959172613|138.57959172613|138.57959172613||138.57959172613|138.57959172613|138.57959172613|138.57959172613|138.57959172613|138.57959172613|138.57959172613|138.57959172613|138.57959172613|138.57959172613|138.57959172613|138.57959172613|138.57959172613|137.77978643619|137.77978643619|137.77978643619||137.77978643619|137.77978643619|137.77978643619|137.77978643619|136.44693436657|136.44693436657|136.44693436657|136.43688186048|135.21215714837|135.21215714837|135.21215714837|135.04907765095|135.04907765095|134.85732019946|134.39954268717|134.23769601193|134.23769601193|134.23769601193|134.23769601193|134.23769601193|134.23769601193|131.77773926982|131.77773926982|-138.73720519586|-138.73720519586|-138.73720519586|-139.64689432298|129.64984976815|129.64984976815|129.64984976815|129.64984976815|129.64984976815|129.64984976815|129.64984976815|129.64984976815|128.79277480147|128.79277480147|128.47919361351|127.12338779883|127.12338779883||126.29764968506|125.73293677029|125.61334622434|125.61334622434|125.61334622434|125.61334622434|122.75183204071|122.33552697826|122.33552697826|122.33552697826|122.33552697826|122.33552697826|120.36414869955|120.36414869955|120.36414869955|120.23989697221|118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882||118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882|118.66806106882|117.59562344371|116.79382626016|115.05872064045|115.05872064045|115.05872064045|114.39656511269|114.39656511269|109.58090618939|-119.85899195306|-121.20166009921|-121.25017583655|-122.31658636515|112.21445744782|112.21445744782|111.62414799286|111.62414799286|111.62414799286|111.62414799286||111.62414799286|111.62414799286|111.62414799286|111.62414799286|111.62414799286|111.62414799286|111.62414799286|111.62414799286|111.62414799286||111.62414799286|111.06093958299|110.60159999442|109.56844554027||108.00938113619|106.07375763179|105.91571633905|105.91571633905|103.54801662863|102.78724234303
00960|41323|/equities/premier-inc|R1000VALUE||21.807087488967||21.807087488967|21.807087488967|21.807087488967|21.563063265296|21.563063265296|21.563063265296|21.563063265296|21.563063265296|21.563063265296|21.563063265296|21.563063265296|21.401181884841|21.338382318126|21.338382318126|21.338382318126|21.195703482746|19.920225540928|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.401855120531|-20.463171466049|-20.544080504507|-20.66258945369|-20.877321348183|-20.881562847115|-20.881562847115|-20.881562847115|-20.881562847115|-20.881562847115|-21.083578279524|-21.083578279524|-21.083578279524|-21.083578279524|-21.083578279524|-21.083578279524|-21.083578279524|-21.083578279524|-21.083578279524|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772||-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.146692475772|-21.185214052703|-21.251349460313|19.886429484203|19.886429484203|19.886429484203|19.886429484203|19.847976772337|19.620030076801|19.460811464322|19.225902072072|18.888778889047|18.628921945743|18.612505203973|18.612505203973|18.612505203973|18.404727572082|18.021636615727|-19.17962855167|-19.17962855167|-19.17962855167|-19.17962855167|-19.17962855167|-19.17962855167|-19.17962855167||-19.224474151269|-19.224474151269|-19.224474151269|-19.224474151269|-19.224474151269|-19.224474151269|-19.224474151269|-19.224474151269|-19.224474151269|-19.224474151269||-19.224474151269|-19.224474151269|-19.368304260721|-19.4600610823|-19.586188106293|-19.586188106293|-19.586188106293|-19.856603177117|-19.862318018983|-19.862318018983|-19.967576746488|-19.967686846845|-19.967686846845|-19.976495923075|-19.976495923075|-20.20555081795||-20.293389590033|-20.482376610182|-20.670141364625|-20.840990968867|-20.978046148269|-21.067713931836|-21.067713931836|-21.067713931836|-21.067713931836|-21.067713931836|-21.067713931836|-21.067713931836|-21.067713931836|-21.879960593954|-22.073288768944|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.081530122353|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561||-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.221919115561|-22.340862613864|-22.340862613864|-22.387625329966|-22.421249726608|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541||-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.929160569756|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176||21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176||21.362728211176|21.362728211176|21.362728211176|21.362728211176||21.335809492283|21.101495459001|21.101495459001|21.101495459001|21.101495459001|21.101495459001
00961|16070|/equities/first-citizens-bancshares|R1000VALUE||2167.3806339098||2167.3806339098|2167.3806339098|2167.3806339098|2144.2094255898|2111.0251484418|2055.8797629171|2018.6348873663|2018.6348873663|1998.9144012187|1993.9172200493|1993.9172200493|1993.9172200493|1992.4458233838|1976.5626077775|1976.5626077775|1939.3091339672|-2083.0699318616|-2083.0699318616|-2083.0699318616|-2083.0699318616|-2083.0699318616|-2083.0699318616|-2083.0699318616|-2083.0699318616|-2083.0699318616|1969.2728052294|1969.2728052294|1969.2728052294|1969.2728052294|1938.4135498642|1922.3981972005|1922.3981972005|1902.7900026403|1885.2933487453|1852.7048425187|1826.7459404721|-1954.7849812341|-1954.7849812341|-1954.7849812341|-1954.7849812341|-1954.7849812341|-1954.7849812341|1831.2683053937|1831.2683053937|1831.2683053937|1831.2683053937|1831.2683053937|1831.2683053937|1821.7520559062|-1960.1772648223|-1960.1772648223|-1960.1772648223|-1960.1772648223|-1960.1772648223|-1960.1772648223|-1960.1772648223|-2001.6530495096|-2044.8856244009|-2060.1501037723|-2078.0472441083|-2078.0472441083|-2078.0472441083||-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2078.0472441083|-2176.6307473056|1976.2790509045|1976.2790509045|1976.2790509045|1958.4579515259|1925.5392237549|1830.1581381565|1753.8923296139|1746.1764816891|1733.4761217458|1733.4761217458|1733.4761217458|1733.4761217458|1707.6139986629|1673.7919416024|1646.8010370018|1639.4041605793|1621.0078178378|-1734.6375650067|-1734.6375650067|-1734.6375650067||-1734.6375650067|-1734.6375650067|-1734.6375650067|-1734.6375650067|-1734.6375650067|-1734.6375650067|-1734.6375650067|-1734.6375650067|-1734.6375650067|-1735.1050785725||-1735.1050785725|-1735.1050785725|-1735.1050785725|-1752.8759892327|-1752.8759892327|-1752.8759892327|-1787.3805275871|-1792.4636477313|-1792.6645043968|-1792.6645043968|-1800.63666043|1677.7345177014|1677.7345177014|1677.7345177014|1677.7345177014|1677.7345177014||1677.7345177014|1677.7345177014|1677.7345177014|1666.2150545865|1666.2150545865|1654.768429521|1625.450456358|1624.5680102667|1624.5680102667|1622.7638332933|1614.2084787786|1612.0909205897|1612.0909205897|1612.0909205897|1612.0909205897|1612.0909205897|1612.0909205897|1612.0909205897|1612.0909205897|1612.0909205897|1612.0909205897|1568.2896215102|1524.5912379844|1518.2396947657|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265|1511.7500710265||1511.7500710265|1497.6973513251|1494.4736941264|1491.913025212|1480.3677439422|1473.0244084167|1459.3962998204|1459.3962998204|1459.3962998204|1459.3962998204|1459.3962998204|1459.3962998204|1459.3962998204|1459.3962998204|1459.3962998204|1459.3962998204|1459.3962998204|1459.3962998204|1457.4364065387|1453.4280782436|1453.4280782436|1453.4280782436|1453.4280782436|1431.7150698475|1414.2237348349|1400.5613823557|1400.5613823557|1400.5613823557||1400.5613823557|1384.1220695336|1376.5117326621|1376.5117326621|1376.5117326621|1376.5117326621|1376.5117326621|1376.5117326621|1376.5117326621|1376.5117326621|1371.0110528837|1371.0110528837|1371.0110528837|1370.7364631108|1365.4678259614|1365.4678259614|-1471.4847801803|-1471.4847801803|-1471.4847801803|-1471.4847801803|-1471.4847801803|-1471.4847801803|-1471.5210529564|-1488.7001296413||1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582||1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582||1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582|1381.8394224582
00962|39282|/equities/hollyfrontier-co|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00963|103913|/equities/sermaster-g|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00964|39288|/equities/flowers-foods|R1000VALUE||-22.919461219184||-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.919461219184|-22.924769532561|-22.924769532561|-22.924769532561|-22.924769532561|-22.924769532561|-22.924769532561|-22.924769532561|-22.924769532561|-22.924769532561|-22.924769532561|-23.135298980474|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.340103730895|-23.440116150884|22.639314432732|22.639314432732|22.639314432732|22.639314432732|22.639314432732|22.639314432732|22.639314432732|22.639314432732|22.639314432732|22.639314432732|22.593682469915|22.540758015923|22.532132698926|22.532132698926|22.532132698926|22.532132698926|22.532132698926|22.532132698926|22.532132698926|22.532132698926|22.153035987122|22.066845748936||21.91371109374|21.91371109374|21.91371109374|21.91371109374|21.91371109374|21.911173573023|21.911173573023|21.911173573023|21.663465966655|21.658066387796|21.658066387796|21.658066387796|21.658066387796|21.658066387796|21.658066387796|21.658066387796|21.658066387796|21.658066387796|21.658066387796|21.658066387796|21.658066387796|21.406069073441|21.406069073441|21.261670227407|21.261670227407|21.261670227407|21.231118335115|21.231118335115|21.231118335115|21.231118335115|21.231118335115|21.231118335115|21.119676631675|-22.391714942398|-22.391714942398|-22.391714942398|-22.391714942398|-22.391714942398|-22.633571717411|-22.899001530254|-22.899001530254||-23.07527947806|-23.151698805477|-23.272406268004|-23.272406268004|-23.505174186366|-23.518804473498|-23.603442420514|-23.603442420514|-23.603442420514|-23.603442420514||-23.603442420514|-23.603442420514|-23.625491396091|-23.658600559391|-23.804844041472|-23.804844041472|-23.804844041472|-23.937784750572|-23.937784750572|-23.937784750572|-23.937784750572|-23.937784750572|-23.937784750572|-23.937784750572|-23.99725986334|-24.515844301078||-24.860937387516|-25.120765243161|-25.484739023435|-25.758042130191|-26.09893638262|-26.282707019744|24.583695475337|24.583695475337|24.335634011459|24.335634011459|24.335634011459|24.236816691504|24.123407256985|23.957214782668|23.957214782668|23.957214782668|23.957214782668|23.872874206896|23.872874206896|23.872874206896|23.872874206896|23.872874206896|23.628394708951|23.628394708951|23.514326848278|23.154808350944|22.617843544641|-23.651486658187|-23.651486658187|-23.651486658187|-23.651486658187|22.81622683645|22.81622683645|22.81622683645|22.81622683645|22.81622683645|22.81622683645|22.81622683645|22.81622683645|22.81622683645||22.81622683645|22.585251883673|-23.402147694252|-23.402147694252|-23.402147694252|-23.402147694252|-23.402147694252|-23.402147694252|-23.402147694252|-23.402147694252|-23.402147694252|-23.402147694252|-23.402147694252|-23.402147694252|-23.402147694252|-23.402147694252|-23.402147694252|-23.402147694252|-23.402147694252|-23.402147694252|-23.510753089031|-23.510753089031|-23.510753089031|-23.510753089031|-23.510753089031|-23.510753089031|-23.510753089031|-23.510753089031||-23.510753089031|-23.510753089031|-23.510753089031|-23.850004229104|-23.891672382924|-24.229635726713|22.36737140225|22.36737140225|22.36737140225|22.36737140225|22.36737140225|21.984279165277|21.984279165277|21.984279165277|21.984279165277|21.984279165277|21.843959285979|21.843959285979|21.843959285979|21.843959285979|21.843959285979|21.843959285979|21.843959285979|21.843959285979||21.843959285979|21.843959285979|21.843959285979|21.843959285979|21.843959285979|21.834147386923|21.834147386923|21.834147386923|21.623775302453||21.46752824947|21.441698817906|21.367443804937|21.332891764706||21.332891764706|21.29500266919|21.29500266919|21.29500266919|21.29500266919|21.29500266919
00965|954872|/equities/univar-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00966|41225|/equities/new-rel-invest|R1000VALUE||10.824585421194||10.758427866421|10.612359892834|10.612359892834|10.451444400139|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-10.976718761526|-11.016607777194|-11.016607777194|-11.016607777194|-11.079786371209|-11.19207555791|-11.19207555791|-11.19207555791|-11.19207555791|-11.19207555791|-11.19207555791|-11.19207555791|-11.19207555791|-11.224068453531|-11.224068453531|-11.293282087887|-11.367924328474|-11.401859888134|-11.513733423084|-11.67137033446|-11.886522631991|-11.908700549|-11.908700549|-11.94172768619|11.376480313735|11.376480313735|11.376480313735|11.376480313735|11.361783239694|11.361783239694|11.361783239694|11.361783239694|11.361783239694|11.361783239694|11.361783239694|11.361783239694|11.361783239694|11.361783239694|11.361783239694|11.361783239694||11.361783239694|11.284759333235|11.153343574318|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579|-11.658226076579|11.102526977616|11.102526977616|11.102526977616|11.102526977616|11.102526977616|11.102526977616|11.102526977616|11.102526977616|11.102526977616|11.102526977616|11.083520869362|11.083520869362|10.985579415546|10.824532584334|10.69031384696|10.680071335252|10.48452375246|-11.016688692541|-11.016688692541|-11.016688692541|-11.063543385898||-11.144277425998|-11.144277425998|-11.144277425998|-11.244725158177|-11.244725158177|-11.349416708904|-11.354135673072|-11.354135673072|-11.354135673072|-11.354135673072||-11.354135673072|-11.354135673072|-11.354135673072|-11.354135673072|-11.354135673072|-11.354135673072|-11.354135673072|-11.354135673072|-11.354135673072|-11.354135673072|-11.354135673072|-11.354135673072|-11.354135673072|-11.354135673072|-11.354135673072|-11.451262068777||-11.45862444245|-11.549582622705|11.074726760769|11.074726760769|11.074726760769|11.074726760769|11.074726760769|11.074726760769|10.957196275817|10.878829364894|10.876476796599|10.804676508791|10.804676508791|10.804676508791|10.804676508791|10.761551353542|10.696344684187|10.696344684187|10.696344684187|10.696344684187|10.651771464417|10.504748756589|10.504748756589|10.418609865177|-11.061172095731|-11.061172095731|-11.061172095731|-11.061172095731|-11.061172095731|-11.189080282268|-11.24180581417|10.695707185154|10.695707185154|10.695707185154|10.695707185154|10.695707185154|10.695707185154|10.695707185154|10.695707185154|10.695707185154||10.695707185154|10.695707185154|10.681167022181|10.681167022181|10.681167022181|10.681167022181|10.619963216689|10.619963216689|10.619963216689|10.619963216689|10.619963216689|10.619963216689|10.465514182941|10.459289609508|10.459289609508|10.459289609508|10.351988274871|10.313923344934|10.313923344934|10.313923344934|10.169360039326|-10.81427971422|-10.81427971422|-10.81427971422|-10.81427971422|-10.81427971422|-10.81427971422|-10.81427971422||-10.81427971422|-10.81427971422|-10.81427971422|-10.81427971422|-10.81427971422|-10.81427971422|-10.888921436329|-11.028472528236|-11.028472528236|-11.028472528236|-11.072469403762|10.57800576605|10.57800576605|10.57800576605|10.57800576605|10.57800576605|10.558895242629|10.531549864806|10.403666264257|10.39462964451|-10.872023498827|-10.872023498827|-10.872023498827|-10.872023498827||-10.872023498827|-10.872023498827|-10.872023498827|-10.872023498827|-10.872023498827|-10.872023498827|-10.873914731668|-10.929905482052|-11.099617291289||10.630334522065|10.630334522065|10.630334522065|10.604816544649||10.579518014189|10.537553200011|10.537553200011|10.520059039068|10.448808554202|10.448808554202
00967|17447|/equities/umpqua-holdings-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00968|21140|/equities/synnex-corp|R1000VALUE||-122.60855768421||-122.60855768421|-122.60855768421|-122.60855768421|-122.60855768421|-122.60855768421|-122.60855768421|-122.84284780532|-123.62538611127|-123.72153946242|-125.23670934395|117.84218798955|117.84218798955|117.84218798955|117.84218798955|117.20271270893|115.58078816888|-123.39157655639|-123.39157655639|-123.39157655639|-124.24175281439|115.97793146993|115.97793146993|115.97793146993|115.97793146993|115.97793146993|115.97793146993|115.97793146993|115.97793146993|115.97793146993|115.4410386287|114.09416403509|114.09416403509|114.09416403509|114.09416403509|114.09416403509|114.09416403509|112.90773166443|112.90773166443|112.90773166443|112.90773166443|112.90773166443|112.90773166443|112.90773166443|112.90773166443|112.75815332902|112.75815332902|112.75815332902|112.29127818757|111.5709324081|111.5709324081|-116.75108587825|-116.75108587825|-116.75108587825|-116.75108587825|-116.75108587825|-116.75108587825|-116.9362049377|-118.47411858108|-119.71513045129|-121.891259753|-123.48973124479|-125.23053490293||116.39145361354|116.39145361354|116.39145361354|116.39145361354|116.39145361354|114.64106036745|113.695068906|111.91055951985|-118.69611046899|-118.69611046899|-118.69611046899|-118.69611046899|-118.69611046899|-118.69611046899|-118.69611046899|-118.69611046899|-118.69611046899|-118.69611046899|-119.16623722832|-119.45886947623|112.17390957858|112.17390957858|112.17390957858|111.9326771739|111.54797501066|111.29053099397|110.92619804293|110.92619804293|110.92619804293|110.92619804293|110.92619804293|110.92619804293|110.92619804293|109.01938442555|-118.340488344|-118.340488344|-118.340488344|-118.340488344|-119.5594299166|-119.64312186562|-119.64312186562||-121.09735632299|-122.03261767889|-123.60290497172|-125.02212024649|-125.29290851973|-126.11850955114|-129.79965704928|126.56253883348|126.56253883348|126.56253883348||126.56253883348|125.10440971661|125.10440971661|125.10440971661|125.10440971661|125.10440971661|125.10440971661|125.10440971661|125.10440971661|125.10440971661|125.10440971661|125.10440971661|125.10440971661|125.10440971661|125.10440971661|125.10440971661||124.74100740539|123.9572323493|123.53802794128|122.30503928561|122.21893233612|120.70603518304|120.29809352884|119.25982424429|117.60146995839|116.9483021239|116.15644375258|115.3771612001|114.45778766981|114.45778766981|112.52683091728|112.52683091728|112.52683091728|112.52683091728|112.52683091728|112.3100325859|111.47225605519|110.26711947687|110.05307501961|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.76123431453|109.00081341277|105.97868657123|105.96473217418||105.96473217418|105.96473217418|103.60452546467|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|101.13291953836|-105.54156541578|-105.54156541578|-105.54156541578|-105.54156541578|-105.54156541578|-105.54156541578|-105.54156541578|-105.54156541578|-105.54156541578|-105.54156541578|-105.54156541578||-105.54156541578|-105.54156541578|-105.54156541578|-105.54156541578|-105.69476347326|-105.69476347326|-105.69476347326|-105.763349643|-105.89261003628|-106.04499620325|-106.04499620325|-106.04499620325|-106.63499571357|-107.20277326939|-107.58419204683|-108.97504252557|-108.97504252557|-108.97504252557|-108.97504252557|-108.97504252557|-108.97504252557|-108.97504252557|-108.97504252557|-108.97504252557||103.70410323138|103.70410323138|103.70410323138|103.70410323138|103.70410323138|103.70410323138|103.70410323138|103.70410323138|103.70410323138||103.70410323138|103.70410323138|103.55340295362|103.040157165||102.34406051577|101.88550242598|101.88550242598|101.57778315208|100.88178190358|100.88178190358
00969|13943|/equities/lazard-ltd|R1000VALUE||53.62406362667||53.62406362667|53.62406362667|53.62406362667|53.567704155644|53.567704155644|53.567704155644|53.567704155644|53.567704155644|53.567704155644|53.567704155644|53.567704155644|53.567704155644|53.567704155644|53.567704155644|53.567704155644|52.582448697311|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.874538718947|49.803377057985|48.47333516222|48.010370351007|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|47.025052805848|46.941774761354|46.360770768231|46.307522211147|45.478913423831|45.357404414608|-49.505934390248|-49.505934390248|-49.505934390248|-49.5199293128|46.053407545206|46.053407545206|46.053407545206|46.053407545206|46.053407545206|46.053407545206||46.053407545206|45.845113508492|45.845113508492|45.845113508492|45.741527708139|45.387607530052|44.567431294581|43.7654788093|-48.15219441682|-48.15219441682|-48.15219441682|-48.15219441682|-48.15219441682|-48.15219441682|-48.15219441682|-48.15219441682|-48.15219441682|-48.15219441682|-48.15219441682|-48.15219441682|-50.090233710407|44.374834457299|44.374834457299|44.103178986988|44.103178986988|44.103178986988|42.052652220814|42.052652220814|42.052652220814|42.052652220814|42.052652220814|42.052652220814|41.798502238689|41.092502894333|39.419445583479|38.557163844789|37.834626977405|37.14244438488|37.14244438488|37.14244438488|36.469381929312||36.276535273563|35.800039769291|-38.882058900299|-38.882058900299|-38.882058900299|-38.882058900299|-39.277611052008|-39.277611052008|-39.277611052008|-39.277611052008||-39.277611052008|-39.277611052008|-39.655123060513|-40.525136225277|-40.790105234023|-40.790105234023|-40.994004552493|-41.020005244822|-41.795778507227|38.737058191899|38.737058191899|38.737058191899|38.737058191899|38.737058191899|38.737058191899|38.737058191899||38.618955538674|38.542452579232|38.542452579232|38.542452579232|38.106349262365|37.868998510715|37.314597852888|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-40.664803761935|-41.814225164493|38.06180325443|38.06180325443|38.06180325443|38.06180325443|38.06180325443|38.06180325443|38.06180325443|38.06180325443|38.06180325443|38.06180325443||38.06180325443|37.259225643282|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564|-40.877198056564||-40.877198056564|-40.877198056564|-40.877198056564|-41.096431975216|37.367486785487|37.367486785487|37.367486785487|37.367486785487|37.367486785487|37.367486785487|37.367486785487|37.367486785487|37.156824116153|37.156824116153|36.745138596872|36.676265133067|36.643070208413|36.578411936079|36.474347723098|36.018718971777|35.091506068559|35.091506068559|34.8542042336|34.8542042336||34.669948639818|34.588516364792|34.588516364792|34.588516364792|34.562361755084|34.300801849046|33.903112623072|33.230125238472|32.824584751188||32.50835877854|32.50835877854|32.50835877854|32.50835877854||32.50835877854|32.50835877854|32.50835877854|32.135955614055|31.757873528759|31.698437365735
00970|6403|/equities/jet-blue|R1000VALUE||-6.9417220545458||-6.9417220545458|-6.9919136577896|-7.2569381888808|-7.2569381888808|-7.2569381888808|-7.2569381888808|-7.3388202649688|6.0573200605078|6.0573200605078|6.0573200605078|5.8488893400478|-6.8504788620816|-6.8504788620816|-6.8504788620816|-6.8504788620816|-6.8504788620816|-6.8504788620816|-6.8504788620816|-7.0550973277457|-7.0550973277457|-7.2167750311304|-7.7566942321381|6.7133193587774|6.7133193587774|6.7133193587774|6.7133193587774|6.7133193587774|6.7133193587774|6.7133193587774|6.3041937721564|6.2348644988986|6.2348644988986|6.2348644988986|6.2348644988986|6.2348644988986|6.2348644988986|6.2348644988986|6.2348644988986|6.1809606571166|5.8502601423343|5.8502601423343|5.7716776837331|5.6924198986669|5.6549108957339|5.5821229589304|5.3279144910001|5.1293494333849|5.1275774632353|5.1275774632353|5.1275774632353|5.1275774632353|5.1275774632353|5.1275774632353|5.1275774632353|4.9078637134652|4.8605727368937|4.8605727368937|4.7720250745997|-5.5096882203325|-5.5096882203325|-5.5096882203325|-5.5096882203325||-5.5096882203325|-5.5096882203325|-5.5096882203325|-5.5096882203325|-5.5096882203325|-5.5698758340659|-5.5720843448443|-5.6434270689005|-5.7471412629015|-5.7779345479416|-5.8032606935951|-5.8301672582828|-5.8301672582828|-5.9830136172201|-6.4538815410298|-6.5594950133029|-6.5594950133029|-6.5594950133029|-6.5594950133029|-6.5594950133029|-6.9408278391829|5.6467410977439|5.6467410977439|5.6467410977439|5.6467410977439|5.6467410977439|5.6467410977439|5.6467410977439|5.6467410977439|5.6467410977439|5.6467410977439|5.6467410977439|5.6467410977439|5.6386010840818|5.4817789611203|5.3097544044237|5.2640892177057|5.2640892177057|5.2640892177057|5.2640892177057|5.2640892177057||5.2640892177057|5.2640892177057|5.2640892177057|5.2640892177057|5.1460627279381|5.1460627279381|5.1460627279381|5.1460627279381|-5.8839282964776|-5.8839282964776||-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-5.8839282964776|-6.1863092818867||-6.2908990028844|-6.442665908441|-6.5151841350231|-6.525354569009|-6.525354569009|-6.525354569009|-6.525354569009|-6.525354569009|-6.525354569009|-6.525354569009|-6.525354569009|-6.525354569009|-6.5503936264813|-6.7134932913052|-6.714521304986|-6.714521304986|-6.714521304986|-6.714521304986|-6.8910846094524|-6.9181971172534|-6.9181971172534|-6.9699412032457|-7.3049348641868|-7.7221496159761|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759|6.5206808426759||6.5206808426759|6.4298837629833|6.4298837629833|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.345674583649|6.1471739111369|6.1471739111369|6.1471739111369|6.1471739111369|6.1471739111369|6.1471739111369|6.1471739111369|6.1471739111369|6.1471739111369|6.1471739111369|6.1471739111369|6.1471739111369||6.1471739111369|6.1471739111369|6.0931484233478|5.906276333237|4.9894734355083|4.8466373783869|4.790972142372|4.790972142372|4.7110800797779|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|-5.9134745576264|4.8654136613198||4.8654136613198|4.8654136613198|4.8654136613198|4.8654136613198|4.8654136613198|-5.7386822199043|-5.7386822199043|-5.7386822199043|5.0929499556586||5.0929499556586|5.0929499556586|5.0838578132401|5.0838578132401||5.0051201612431|4.9779110783425|4.9226570084925|4.9226570084925|4.9226570084925|4.9226570084925
00971|20819|/equities/fti-consulting-inc|R1000VALUE||-208.78023841759||-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-208.78023841759|-212.60342754678|-214.76349547489|-214.76349547489|-214.76349547489|-214.76349547489|-214.76349547489|-214.76349547489|-214.76349547489|-214.76349547489|-214.76349547489|-216.15110930451|-217.06022182261|-217.06022182261|-217.06022182261|-219.07134920529|-224.54511331377|220.28486048117|220.28486048117|220.28486048117|220.28486048117|220.28486048117|218.54151690155|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-229.46114484411|-232.25571506931|-233.13013427067|-233.13013427067|-233.13013427067||-233.13013427067|-233.13013427067|-233.13013427067|-233.13013427067|-233.13013427067|-233.13013427067|-233.13013427067|-233.13013427067|-233.13013427067|-233.13013427067|-233.13013427067|-233.13013427067|-233.13013427067|-233.31903995765|-233.31903995765|-233.31903995765|-233.31903995765|-233.31903995765|-233.92624160198|-233.96803910365|217.3716130079|217.3716130079|217.3716130079|217.3716130079|217.3716130079|217.3716130079|217.3716130079|217.09877607719|217.09877607719|216.78040471855|216.78040471855|216.78040471855|216.78040471855|213.85016723014|211.69907904044|209.57619550907|207.08307730581|206.20351301729|206.20351301729|206.20351301729|206.20351301729||206.20351301729|206.20351301729|206.20351301729|206.20351301729|205.99362486269|-217.98264850328|-217.98264850328|-217.98264850328|-217.98264850328|-217.98264850328||-217.98264850328|-217.98264850328|-217.98264850328|-220.40793359224|-221.28306628382|-221.28306628382|-224.8100760901|-225.25865668619|-225.25865668619|-225.25865668619|-225.25865668619|-225.25865668619|-225.25865668619|-225.3540619674|-226.20840208427|214.73977005715||214.73977005715|214.73977005715|214.73977005715|214.73977005715|214.73977005715|211.71839253754|211.71839253754|211.71839253754|211.30489496943|211.30489496943|208.41044082064|208.41044082064|208.41044082064|208.41044082064|205.02771758391|204.95508467379|204.95508467379|204.95508467379|204.95508467379|204.95508467379|204.95508467379|204.95508467379|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277||202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|202.52631809277|200.61867663112|-199.96109145701|-199.96109145701||-199.96109145701|-199.96109145701|-199.96109145701|-200.14453785751|-203.14456674946|-203.14456674946|-203.14456674946|-203.14456674946|-203.14456674946|-203.14456674946|-203.16950779373|-203.596679904|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075||-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-206.99052542085|-208.84280181852|-210.35310550229||-211.61345625472|-212.00428017701|-212.00428017701|-212.00428017701||-212.00428017701|-212.00428017701|-215.17586611736|-217.88263807283|-218.46459145001|-221.0072753104
00972|39265|/equities/highwoods-properties|R1000VALUE||-33.353356849503||-33.353356849503|-33.353356849503|-33.353356849503|-33.353356849503|-33.353356849503|-33.353356849503|-33.425117717133|-33.435831637234|-33.931168868642|-34.402687843752|-34.744373754342|-35.019334676366|-35.019334676366|-35.019334676366|-35.019334676366|-35.019334676366|-35.019334676366|-35.019334676366|-35.509814662515|-36.092571703128|33.946728203625|33.946728203625|33.946728203625|33.946728203625|33.946728203625|33.946728203625|33.946728203625|33.946728203625|33.946728203625|33.595199450222|33.372389537722|32.934045719472|31.917825830609|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.813509063018|31.564732529601|31.439701055907|31.357446855332|31.237163537106|31.165736932844|31.095262071921|30.813070850719|30.495076688516|29.956834941816|29.956834941816|29.956834941816|29.956834941816|29.956834941816|29.945774516549|29.945774516549||29.945774516549|29.837055841452|29.837055841452|29.762748725334|29.762748725334|29.429998511649|29.313949514739|29.313949514739|29.313949514739|29.313949514739|29.313949514739|28.994666127488|28.629628212501|28.445252130449|28.445252130449|28.445252130449|28.445252130449|28.445252130449|28.445252130449|28.445252130449|28.445252130449|28.445252130449|28.445252130449|28.150435798477|28.150435798477|27.373816244151|27.236740156838|27.211384258449|27.211384258449|27.211384258449|27.211384258449|27.211384258449|27.211384258449|27.082093302608|26.47454819878|26.349498380114|25.858886627013|24.878207422688|24.798699582976|-26.562371392455|-26.562371392455||-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455||-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455|-26.562371392455|-27.533914784107||-27.533914784107|-27.606849806743|25.801159630201|25.801159630201|25.801159630201|25.801159630201|25.801159630201|25.801159630201|25.724066480422|25.262852492624|25.165585963696|25.165585963696|25.165585963696|25.165585963696|25.165585963696|24.933983450432|24.201370907381|24.182371387456|24.182371387456|24.069301986666|-25.97842485543|-25.97842485543|-25.97842485543|-25.97842485543|-25.97842485543|-25.97842485543|-25.97842485543|-25.97842485543|-25.97842485543|24.104789291059|24.104789291059|24.104789291059|24.104789291059|24.104789291059|24.104789291059|24.104789291059|24.104789291059|24.104789291059|24.104789291059|24.104789291059||24.104789291059|23.817783107368|23.817783107368|23.817783107368|23.817783107368|23.817783107368|22.864759275215|22.777880451865|22.777880451865|22.777880451865|22.777880451865|22.777880451865|22.74091401414|22.74091401414|22.74091401414|22.74091401414|22.74091401414|22.74091401414|22.32830434724|22.246169788797|21.977690413218|21.878701051889|21.878701051889|21.878701051889|21.878701051889|21.878701051889|21.878701051889|21.878701051889||21.878701051889|21.878701051889|21.878701051889|21.878701051889|21.878701051889|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489||21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489||21.558014575489|21.558014575489|21.558014575489|21.558014575489||21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489|21.558014575489
00973|17009|/equities/quidel-corp|R1000VALUE||-42.424669991456||-42.424669991456|-42.424669991456|-42.424669991456|-42.424669991456|-42.424669991456|-42.424669991456|-42.424669991456|-42.424669991456|-42.886299303861|38.912160014323|38.912160014323|38.912160014323|38.912160014323|38.912160014323|-41.932634797544|-41.932634797544|-41.932634797544|-41.932634797544|-41.932634797544|-41.932634797544|-41.932634797544|-41.932634797544|-42.680969927599|-42.680969927599|-42.851722084802|-42.851722084802|-43.337636069935|-43.337636069935|-43.337636069935|-43.337636069935|-43.337636069935|-43.972929297201|-44.631031153724|-45.558367117826|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.953210931532|41.65523413101|40.671077287629|40.314906584372|-45.036664818241|-45.036664818241|-45.036664818241|-45.036664818241|-45.036664818241|-45.036664818241|-45.036664818241|40.372256562508||40.372256562508|40.372256562508|40.372256562508|40.372256562508|40.372256562508|39.784212773999|39.784212773999|39.784212773999|39.784212773999|39.784212773999|39.298237158149|39.216372517844|37.305972872067|36.628580104299|36.07564503505|36.069413694117|36.069413694117|36.069413694117|36.069413694117|36.069413694117|36.069413694117|36.069413694117|34.951560519327|34.951560519327|34.241123367962|34.241123367962|34.157003846208|34.157003846208|31.637504010775|30.983337832135|30.362033596312|30.362033596312|30.362033596312|28.576149665288|-33.49730174978|-33.49730174978|-33.49730174978|-33.49730174978|-33.851946067362|-34.823946410674|-34.823946410674||-35.014105936176|-35.465118669014|-37.139651914856|-37.139651914856|-37.470989375964|-37.470989375964|-37.616212162326|-39.095234854299|-39.514428862022|-39.522974817937||-40.790772641374|-40.790772641374|-41.271969279397|-43.178300072471|39.734051961492|39.734051961492|39.734051961492|39.734051961492|39.734051961492|39.734051961492|39.734051961492|39.734051961492|39.372556972051|39.250503404636|39.250503404636|39.250503404636||39.250503404636|39.250503404636|39.250503404636|39.250503404636|39.250503404636|39.250503404636|39.250503404636|39.250503404636|38.468337014537|38.402489952405|38.402489952405|38.402489952405|38.402489952405|38.402489952405|37.733877080634|-43.308390928208|-43.308390928208|-43.308390928208|-43.308390928208|-43.308390928208|-43.308390928208|-43.308390928208|-43.308390928208|-43.308390928208|-43.308390928208|-43.308390928208|-43.308390928208|-44.391544475489|-45.3839405271|-46.734378414307|-47.54847439677|-47.841449296973|-47.841449296973|-47.841449296973|-47.841449296973|-47.841449296973|-47.841449296973|-47.841449296973|-50.08957130478|-50.08957130478||-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-50.08957130478|-51.567579397076|-52.223978184454|-53.876642384786|-54.383768468718|-54.53785598362|-54.53785598362|-54.53785598362|-54.53785598362|-54.53785598362|-54.53785598362|-54.53785598362||-54.53785598362|-56.877619717789|-58.394020899878|-73.118236163825|-73.118236163825|-73.118236163825|-73.144150208069|-73.527572344787|-73.527572344787|-73.527572344787|-74.283414733682|-75.158018205204|-75.522019383685|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698||68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698|68.886830482698||68.886830482698|68.886830482698|68.668423928394|67.731324995464||67.731324995464|66.157028450906|65.331973038713|65.074472223932|65.074472223932|65.074472223932
00974|16317|/equities/integra-lifescien|R1000VALUE||-25.496824584347||-25.496824584347|-25.496824584347|-25.496824584347|-25.496824584347|-25.496824584347|-25.496824584347|-25.496824584347|-25.716604164289|-26.45789435511|23.268944077364|23.268944077364|23.268944077364|23.268944077364|23.268944077364|23.268944077364|23.268944077364|21.649383126223|20.348564424474|17.686390947357|17.686390947357|17.686390947357|17.673236399482|17.673236399482|17.673236399482|17.673236399482|17.673236399482|17.673236399482|17.673236399482|17.673236399482|17.537762548686|17.537762548686|17.249796439919|17.249796439919|17.249796439919|16.850842082625|-19.074198836722|-19.074198836722|-19.074198836722|-19.074198836722|-19.074198836722|-19.42188773623|-19.497683600136|-19.497683600136|-19.497683600136|-19.497683600136|-19.497683600136|-19.497683600136|-19.497683600136|-19.497683600136|-19.7246124436|-19.7246124436|-19.7246124436|-19.7246124436|-19.7246124436|-19.7246124436|-19.757903435665|-20.201281391732|-20.445867895145|-21.071242304928|-21.549157535905|-21.660175124666|-22.132138455202||-22.680340688156|-22.680340688156|-22.680340688156|-23.229266503041|-23.415375873964|-23.415375873964|-23.415375873964|-23.685862088116|-24.083735492398|-24.575262204993|-25.025846949538|-25.095861377196|-25.095861377196|-25.186912684393|-25.424169068813|-26.020188443396|-26.49576475061|-27.036271433444|-27.229613150062|-27.432904496128|-28.889337608478|-29.590375234972|-29.814583357054|-30.382592156947|-30.458437022699|28.848720657073|28.848720657073|28.789297479901|28.789297479901|28.789297479901|28.789297479901|28.789297479901|28.789297479901|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725||28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725||28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|28.352172569725|27.680748520398|27.393053966654|26.585060497007|25.719487868072|-29.179581301609||-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-29.179581301609|-31.091757395973|-31.662119570288|-31.662119570288|-31.662119570288|-31.662119570288|-31.662119570288|-31.662119570288|-31.662119570288|-32.140687720547|-32.223010189457|-32.223010189457|-33.139505950526|-34.209707357172|-34.463157232018|-34.463157232018|-35.201841097642|-35.356211906858|-36.343766062907|-36.343766062907|-36.343766062907|-36.343766062907|-36.343766062907|-36.343766062907|-36.343766062907|-36.343766062907|-36.343766062907||-36.343766062907|-36.343766062907|-36.343766062907|-36.641685743521|-37.012426874583|-37.242262219138|-37.242262219138|-37.642659450843|-38.018511111288|-38.39945465409|-39.134394288982|-39.852383958989|-39.909314645323|-40.444237723387|-40.622484858872|-40.70776142902|-40.949714373098|-40.949714373098|-40.949714373098|-41.814129192019|-44.186251885785|-44.23417076258|41.669734041514|41.669734041514|41.669734041514|41.669734041514|41.669734041514|41.345258333752||41.230288402316|40.739209590219|39.901819649415|39.901819649415|39.901819649415|-42.913724092079|-42.913724092079|-42.913724092079|-42.913724092079|-42.913724092079|-43.394136803495|-43.844525223692|-43.967317666963|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325||-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-44.331808237325|-45.025340561613|41.44778910305||41.44778910305|41.44778910305|41.44778910305|41.44778910305||41.44778910305|40.659765144475|40.319738066072|39.92387545095|39.899436378813|39.899436378813
00975|16329|/equities/icu-medical|R1000VALUE||-177.81963389787||-177.81963389787|-182.69514935186|-185.34901054982|-185.34901054982|-185.34901054982|-185.34901054982|-185.34901054982|-185.34901054982|-185.34901054982|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|168.92123942062|167.97352034594|167.97352034594|167.97352034594|167.97352034594|167.97352034594|167.97352034594|167.97352034594|167.97352034594|167.97352034594|167.97352034594|167.97352034594|167.97352034594|163.48873161575|163.48873161575|163.48873161575|163.48873161575|163.48873161575|163.48873161575|163.48873161575|163.13163473017|163.13163473017|163.13163473017|160.42209309347|154.20510258947|153.09372971096|150.62720182127|150.62720182127|150.62720182127|150.62720182127|150.62720182127|150.62720182127||150.62720182127|150.10911472844|148.4459201377|148.4459201377|148.4459201377|145.66991292562|142.18656435638|139.01370801561|137.66307028124|137.66307028124|137.66307028124|133.82730990858|129.55994118414|129.55994118414|129.55994118414|127.09770211866|121.34134345243|117.70063548804|117.70063548804|117.70063548804|117.70063548804|117.70063548804|117.70063548804|117.70063548804|117.70063548804|117.70063548804|117.70063548804|117.70063548804|117.70063548804|117.70063548804|117.70063548804|117.70063548804|117.70063548804|117.70063548804|116.10967720586|116.10967720586|115.89718467481|110.48011516738|109.16106933046|109.16106933046|107.93602256078||107.93602256078|107.93602256078|107.93602256078|107.93602256078|107.93602256078|107.93602256078|107.93602256078|107.93602256078|107.93602256078|107.93602256078||107.63419044568|106.04687381403|104.94010154559|104.94010154559|104.94010154559|99.671777426683|99.595866825275|98.421392114166|98.421392114166|98.421392114166|98.421392114166|98.421392114166|96.918070943569|96.918070943569|96.918070943569|96.918070943569||96.918070943569|96.918070943569|96.918070943569|96.918070943569|96.918070943569|96.918070943569|96.918070943569|96.918070943569|96.918070943569|96.918070943569|95.124736317236|92.842673099688|-104.43553390748|-104.43553390748|-104.43553390748|-104.43553390748|-104.43553390748|-104.43553390748|-104.43553390748|-104.43553390748|-104.43553390748|-104.43553390748|-105.56912251142|-105.56912251142|-105.56912251142|-106.3735488215|-106.3735488215|-106.76864362193|-107.65126975855|-108.43913699474|-108.43913699474|-108.43913699474|-108.43913699474|-108.43913699474|-108.43913699474|-108.43913699474|-108.43913699474|-108.43913699474|-108.43913699474|-108.43913699474||-108.43913699474|-108.43913699474|-108.43913699474|-108.43913699474|-108.45293268987|-108.49659342047|-108.64983149895|-110.04869727436|-110.48105790155|-110.83061744921|-111.51151691269|-114.21057590722|-115.04897270467|-117.3183000382|-117.58360901305|-117.58360901305|-117.58360901305|-118.45943069931|102.8513114478|102.8513114478|102.8513114478|102.8513114478|95.873956842096|94.829173797668|93.977921153545|93.977921153545|93.977921153545|93.977921153545||93.977921153545|91.383802468511|90.654738371554|90.654738371554|90.654738371554|88.766097749806|85.25524600241|-98.971605474892|-98.971605474892|-98.971605474892|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053||90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053|90.165215435053||88.975219373381|88.975219373381|88.867459222648|88.527267183445||88.527267183445|88.527267183445|88.527267183445|88.527267183445|87.247245357828|87.247245357828
00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE||14.50233649622||14.359817922232|14.179564197988|14.088415843613|13.840190958118|13.840190958118|13.840190958118|13.840190958118|13.840190958118|13.840190958118|13.840190958118|13.840190958118|13.836459931936|13.836459931936|13.836459931936|13.836459931936|13.836459931936|-14.794209462562|-14.794209462562|-14.794209462562|-14.794209462562|-14.794209462562|-14.794209462562|-14.794209462562|-14.794209462562|-14.794209462562|-14.795232859098|-14.999425824972|-15.090473210913|-15.121359070255|-15.207686045128|-15.207686045128|-15.207686045128|-15.207686045128|-15.207686045128|-15.207686045128|-15.207686045128|-15.207686045128|-15.234159886861|-15.234159886861|-15.234159886861|-15.401153720485|-15.401153720485|-15.736559670354|14.167879917265|14.167879917265|14.167879917265|14.167879917265|14.167879917265|14.167879917265|14.123755404288|-14.799558608167|-14.799558608167|-14.799558608167|-14.799558608167|-14.799558608167|-14.837287603078|-15.064763742749|14.053861826416|14.053861826416|14.053861826416|14.053861826416|14.053861826416||14.053861826416|-15.207662064836|-15.207662064836|-15.207662064836|-15.207662064836|-15.207662064836|-15.207662064836|-15.207662064836|-15.207662064836|-15.207662064836|-15.207662064836|-15.207662064836|-15.207662064836|-15.207662064836|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.29114036943|-15.312378039906|-15.378583555542|-15.378583555542||-15.638703802253|-15.684115227754|-15.697500222061|-15.697500222061|-15.697500222061|-15.697500222061|-15.757778319091|-15.942534580607|-15.942534580607|-15.957545253194||-15.957545253194|-15.957545253194|-15.957545253194|-15.987582323042|-15.987582323042|-15.987582323042|-16.095369150338|-16.157632194291|-16.477369240402|-16.648743553822|-16.720319432058|-16.720319432058|-16.720319432058|-16.720319432058|-16.787021762837|-17.114513772||-17.114513772|-17.114513772|-17.191225407606|-17.191225407606|-17.191225407606|-17.191225407606|-17.191225407606|-17.191225407606|-17.191225407606|-17.191225407606|-17.191225407606|-17.191916437156|-17.334351401866|-17.442675500007|-17.442675500007|-17.442675500007|-17.442675500007|-17.442675500007|-17.442675500007|-17.442675500007|-17.442675500007|-17.442675500007|-17.442675500007|-17.442675500007|-17.442675500007|-17.482138003344|-17.567931640408|-17.728257378231|-17.820841798396|16.701065350671|16.701065350671|16.701065350671|16.701065350671|16.701065350671|16.701065350671|16.701065350671|16.701065350671|16.701065350671|16.701065350671|16.701065350671||16.701065350671|16.701065350671|16.701065350671|16.701065350671|16.701065350671|16.576462005133|16.285513372945|16.162204101907|16.162204101907|16.162204101907|16.162204101907|16.162204101907|16.162204101907|16.162204101907|16.162204101907|16.162204101907|16.162204101907|16.04417022465|16.04417022465|15.525189651365|15.33604459113|14.888383805157|14.823540176548|14.823540176548|14.823540176548|14.586155959409|-15.953153906988|-15.953153906988||-15.953153906988|-15.953153906988|-15.953153906988|-15.953153906988|-16.229205267248|-16.229205267248|-16.229205267248|-16.229205267248|-16.229205267248|-16.229205267248|-16.343561588192|-16.390346035322|-16.587606466435|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936||15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936|15.25164955936||15.25164955936|15.25164955936|15.25164955936|15.09887789446||14.918515403601|14.764663672292|14.764663672292|14.764663672292|14.764663672292|14.764663672292
00977|9254|/equities/carters-inc|R1000VALUE||-56.455229285996||-56.455229285996|-56.455229285996|-56.455229285996|-56.455229285996|-56.455229285996|-56.455229285996|-57.22441959783|-57.384643222107|-57.384643222107|-57.384643222107|-57.384643222107|-57.384643222107|-57.384643222107|-57.384643222107|-58.8723793573|-59.287089938016|-59.785655783383|-60.617393280365|-60.694048962436|-61.186720832015|-62.771358472136|-63.409008642068|-64.211120230214|-67.682911561877|61.703244237138|61.703244237138|61.703244237138|61.703244237138|61.703244237138|61.499587529031|61.499587529031|59.64528017526|-65.931202838282|-65.931202838282|-65.931202838282|-66.938522818476|-66.938522818476|-68.609748101666|-69.6913571834|-69.6913571834|-70.44928969271|-70.485655242944|-71.147394850016|66.050319075653|66.050319075653|66.050319075653|66.050319075653|66.050319075653|66.050319075653|66.050319075653|66.050319075653|65.635521329564|65.635521329564|65.607858460393|64.034228599566|64.034228599566|64.034228599566|63.85803147212|63.112093361361|63.112093361361|63.112093361361|63.112093361361||63.112093361361|63.112093361361|63.112093361361|63.112093361361|62.837883852304|61.296811949744|60.542566815498|60.463409149517|59.487401021707|59.207664716231|58.817304372772|-63.706313686275|-63.706313686275|-63.706313686275|-63.706313686275|-63.706313686275|-63.706313686275|-63.706313686275|-63.706313686275|-63.706313686275|-63.706313686275|-63.706313686275|-63.706313686275|-63.706313686275|-63.706313686275|-63.706313686275|-64.898248773906|-64.898248773906|-64.898248773906|-64.898248773906|-64.898248773906|-64.898248773906|-64.898248773906|-64.898248773906|-64.898248773906|-64.898248773906|-64.898248773906|-64.898248773906|-65.396065807928|-65.396065807928|-65.396065807928||-66.116461966423|-66.209643591073|-66.209643591073|-66.514602701561|-67.172614036552|-68.405960015182|-68.416583955942|-68.416583955942|-68.416583955942|-68.416583955942||-68.416583955942|-68.594538305268|-69.543103109979|64.415688877613|64.415688877613|64.415688877613|64.415688877613|64.415688877613|64.415688877613|64.415688877613|64.415688877613|64.415688877613|-69.096186672573|-69.096186672573|-69.236320746082|-70.07338495919||-70.07338495919|-70.775986678831|-71.714430711261|-72.551586678284|-73.197318768786|-74.244697311391|-74.244697311391|-74.244697311391|-74.244697311391|-74.244697311391|-74.244697311391|-74.244697311391|-74.244697311391|-74.894159964863|-74.894159964863|-74.894159964863|-74.894159964863|-74.894159964863|-75.49990068999|-76.663360453613|-76.754843659939|-77.093718788957|-77.292617362439|-77.292617362439|-77.292617362439|-77.292617362439|-77.297353896498|-77.797721296916|-77.797721296916|-79.197189126158|-79.847990444131|-80.527765515587|-80.548070964042|-82.793830510448|-83.104911028689|-83.104911028689|-85.812127417267|-87.564305749139|81.006000699055|81.006000699055||81.006000699055|81.006000699055|81.006000699055|81.006000699055|81.006000699055|81.006000699055|81.006000699055|81.006000699055|81.006000699055|81.006000699055|81.006000699055|81.006000699055|78.840500925925|77.621439895188|77.621439895188|77.621439895188|77.621439895188|77.621439895188|77.621439895188|77.621439895188|77.621439895188|77.621439895188|77.621439895188|77.621439895188|77.621439895188|77.621439895188|76.76464648988|76.76464648988||76.76464648988|76.76464648988|76.76464648988|76.76464648988|76.76464648988|75.640719474976|75.369968270399|72.589583622975|72.589583622975|72.589583622975|72.589583622975|72.589583622975|72.589583622975|72.589583622975|72.005654692167|71.557392729117|70.914460544417|70.914460544417|70.914460544417|70.914460544417|70.914460544417|70.914460544417|70.914460544417|70.914460544417||70.914460544417|70.914460544417|70.914460544417|70.914460544417|70.914460544417|70.914460544417|70.914460544417|70.914460544417|70.914460544417||70.914460544417|70.914460544417|70.914460544417|70.756822154124||70.756822154124|70.756822154124|70.692581120684|70.282036613043|69.635226967317|69.635226967317
00978|13973|/equities/cirrus-logic-inc.|R1000VALUE||99.123191859617||99.123191859617|99.123191859617|99.123191859617|-108.566781229|-108.566781229|-108.566781229|-110.59864552178|-111.05071526278|-111.58190791595|-112.79044837409|-114.12605751282|-115.59568650347|-115.59568650347|-115.68076300204|-117.80334700015|-118.05816224843|-118.89962422881|-122.92923097887|-122.92923097887|-123.98470062987|-128.61577886758|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-129.05417928721|-130.00852998126|-132.53127172686|-132.53127172686|-133.76257661423|-133.94506320513|-134.37587882779|-134.37587882779|-134.37587882779|-134.37587882779|-137.47831144415|-137.47831144415|-137.47831144415|-140.03377653153|-140.03377653153|-140.83479951258|-141.79142160808|-146.40639285275|-146.40639285275|-146.40639285275|-146.40639285275|131.53547051954|131.53547051954|131.53547051954|131.53547051954|131.53547051954||131.53547051954|131.53547051954|129.93545549066|129.93545549066|129.93545549066|129.93545549066|129.93545549066|129.93545549066|127.16106009651|126.22862895516|125.81053292516|125.59392099649|120.4054634336|119.37899613418|116.49124383968|115.13920688675|110.68624856788|-127.87139653137|-127.87139653137|-127.87139653137|-131.06821896159|-139.29969190584|-140.04733791359|-140.04733791359|-140.04733791359|-140.04733791359|-140.04733791359|-144.97265316763|131.67909660929|131.67909660929|131.67909660929|131.67909660929|131.67909660929|131.67909660929|129.62066778202|127.32158124733|126.67235110484|126.67235110484|125.60732781315|122.26702602069|120.5953098305||120.5953098305|119.74089940477|119.02419824277|119.02419824277|118.99487638651|118.99487638651|118.99487638651|118.99487638651|118.99487638651|118.99487638651||118.99487638651|115.96179525988|115.96179525988|115.96179525988|114.2062863524|111.58003077852|110.62832786238|110.62832786238|110.62832786238|108.47508866694|107.31492577059|107.31492577059|107.31492577059|107.31492577059|107.31492577059|107.31492577059||106.91713715111|105.97626029689|105.72467795167|103.42597527807|103.34275378457|103.14269104995|103.14269104995|102.76632521988|101.18952881894|98.753919146696|97.026577762143|94.976201802908|92.785461194447|84.617837013063|83.321088507871|83.321088507871|83.321088507871|83.321088507871|83.321088507871|83.321088507871|-88.862113196954|-88.862113196954|-88.862113196954|-88.862113196954|-88.862113196954|-88.862113196954|-90.346794560336|-92.350883963796|-92.835427287654|-94.596594284459|87.20205568701|87.20205568701|87.20205568701|87.20205568701|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489||86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.973036220489|86.425932595926|86.314575980384|86.314575980384|86.314575980384|86.314575980384|85.653745716827|85.653745716827|85.653745716827|85.653745716827||85.653745716827|85.653745716827|85.653745716827|85.653745716827|85.653745716827|85.653745716827|85.464720480991|83.609970456309|-81.87462285622|-81.87462285622|-81.87462285622|-82.565139914708|-83.906264995156|77.801569720249|77.801569720249|77.801569720249|77.801569720249|77.578968017344|77.343854234224|-82.341240920658|-82.341240920658|-82.341240920658|-82.341240920658|-83.127767604849||-83.525354169942|-83.525354169942|-83.525354169942|-83.525354169942|-83.525354169942|-83.525354169942|-83.93798083634|79.519540402939|79.519540402939||79.519540402939|79.519540402939|79.432121698117|79.335187320418||79.228731557734|78.568437299639|78.568437299639|78.568437299639|78.568437299639|78.568437299639
00979|1174995|/equities/dt-midstream|R1000VALUE||101.49931062063||101.49931062063|101.49931062063|101.49931062063|101.49931062063|99.038458011776|95.982849342624|95.982849342624|95.099834688283|93.70798907464|93.70798907464|93.70798907464|93.70798907464|93.607211168003|91.627734987153|90.178595905186|89.752329275212|85.9698071184|85.608875637006|85.608875637006|85.608875637006|84.651114972379|83.539116959222|83.539116959222|83.539116959222|83.474302826598|82.927834151272|82.507595722414|82.472327224124|82.414291748427|82.414291748427|82.155340813953|81.647505029433|81.647505029433|80.287786943375|79.60143246326|79.30497499761|79.30497499761|79.30497499761|78.967748284969|77.272223605749|74.974138831692|74.906092074415|74.906092074415|74.906092074415|74.906092074415|74.906092074415|74.906092074415|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847|74.147384011847||74.147384011847|73.339869750983|72.749021809903|72.64570708727|72.64570708727|72.001341665842|-76.494947651553|-76.494947651553|-76.494947651553|-76.494947651553|-76.494947651553|-76.494947651553|-76.494947651553|-76.494947651553|-76.494947651553|-76.494947651553|-76.494947651553|-76.494947651553|-76.494947651553|-76.494947651553|71.856421854914|71.856421854914|71.856421854914|71.856421854914|71.856421854914|71.856421854914|71.856421854914|71.856421854914|71.856421854914|70.731579889656|70.310370460485|68.863742633367|68.464660851718|68.252323688991|68.252323688991|67.937028847278|67.813663069838|67.813663069838|67.813663069838|67.813663069838|67.813663069838||67.813663069838|67.813663069838|67.813663069838|67.813663069838|67.316658981698|67.316658981698|67.316658981698|67.109061567935|66.441871496082|66.441871496082||66.441871496082|66.441871496082|66.441871496082|66.441871496082|66.441871496082|65.616873524367|65.616873524367|65.363640364525|65.363640364525|64.79293289065|64.272430418594|64.088691840914|64.088691840914|64.088691840914|64.088691840914|64.088691840914||64.088691840914|64.088691840914|64.088691840914|64.088691840914|64.088691840914|63.484124221567|63.17013659981|62.874875763026|62.022206943668|62.022206943668|62.022206943668|61.274115952559|61.044572415956|60.847460957567|60.847460957567|60.847460957567|60.847460957567|60.847460957567|60.847460957567|60.847460957567|60.847460957567|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.805866340234|60.690406485215|59.104340734101|58.373157066346||57.821840650771|57.156243027612|57.156243027612|57.156243027612|57.034714263196|56.334126730225|56.175910895928|56.175910895928|56.175910895928|56.175910895928|56.175910895928|56.175910895928|56.175910895928|55.9077171152|55.897565231544|55.897565231544|55.81785049463|55.518167072145|55.294629580012|54.992922365921|54.633526656646|54.19253696698|54.19253696698|54.19253696698|54.141442662015|53.39689210337|53.059324830567|52.668695019125||51.154661971594|-54.019732214461|-54.019732214461|-54.245480971095|-54.245480971095|-54.245480971095|-54.41219971418|-54.535474912322|-54.819859124992|-55.326508629955|-55.90056685677|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.165002861298|-56.184706239926|-56.184706239926||-56.184706239926|-56.184706239926|-56.317844516765|-56.317844516765|-56.317844516765|-56.555738685178|-56.555738685178|-56.555738685178|-56.555738685178||-56.555738685178|-56.555738685178|-56.555738685178|-56.555738685178||-56.555738685178|-56.555738685178|-56.555738685178|-56.555738685178|-56.555738685178|-56.555738685178
00980|39303|/equities/timken-co|R1000VALUE||-79.455260550271||-79.455260550271|-79.455260550271|-79.455260550271|-79.455260550271|-79.455260550271|-79.455260550271|-79.778624308651|-81.220181457389|-81.220181457389|-81.220181457389|-82.377982872712|-82.631651739265|-84.036727138431|-84.036727138431|-84.036727138431|-84.036727138431|-84.036727138431|82.45493838358|82.45493838358|82.45493838358|82.45493838358|82.45493838358|82.45493838358|82.45493838358|82.45493838358|82.45493838358|82.45493838358|82.45493838358|82.45493838358|81.67910159482|81.105116562197|80.087210235937|79.767960879945|79.767960879945|79.767960879945|79.767960879945|79.767960879945|79.767960879945|79.767960879945|79.767960879945|79.767960879945|79.767960879945|79.767960879945|79.767960879945|79.30299088546|-84.354759654978|-84.354759654978|-84.354759654978|-84.354759654978|-84.354759654978|-84.354759654978|-84.354759654978|-84.354759654978|-84.354759654978|-84.354759654978|-84.354759654978|-85.001397938176|-85.035300921243|-85.035300921243|-85.035300921243|-85.35255484983|-87.835182507423||-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-87.835182507423|-88.347023630112|-88.347023630112|-88.347023630112|-88.347023630112|-88.347023630112|-88.347023630112|-88.347023630112|-88.347023630112|-88.347023630112|-88.347023630112|-88.347023630112|-88.347023630112|-88.347023630112|82.261085564184|82.261085564184|82.261085564184|82.261085564184|82.261085564184|80.888980501545|79.47497942012|-83.677446574913|-83.677446574913|-83.677446574913|-83.677446574913|-83.998820292786|-83.998820292786||-84.216630755917|-84.216630755917|-85.037501492803|-85.037501492803|-85.037501492803|-85.270562029221|-86.640067259844|-87.038048254333|-87.038048254333|-87.038048254333||-87.038048254333|-87.038048254333|-87.038048254333|-88.127589852833|-88.127589852833|-88.127589852833|-89.049244606965|-89.049244606965|-89.797492464906|-90.28040293453|-90.28040293453|-90.28040293453|-90.28040293453|-90.28040293453|-90.28040293453|-92.200448128889||-93.171612948521|-94.474012607054|88.229609484802|88.229609484802|88.229609484802|88.229609484802|88.229609484802|88.229609484802|86.760193925578|86.17117172422|86.017271425349|85.167128061449|85.167128061449|85.167128061449|85.167128061449|85.167128061449|85.167128061449|85.167128061449|85.167128061449|83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925||83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925|83.667203000925|82.115467468826|82.115467468826|82.115467468826|82.115467468826|82.115467468826|82.115467468826|81.352748002982|81.352748002982|81.352748002982|80.151943514056|80.047922432923|80.047922432923|80.047922432923|79.418817687263|79.418817687263|79.418817687263|79.418817687263|79.418817687263|79.418817687263|79.418817687263|79.418817687263|79.418817687263||79.418817687263|79.418817687263|79.418817687263|79.418817687263|79.418817687263|79.418817687263|79.418817687263|79.418817687263|79.418817687263|79.418817687263|79.418817687263|78.643412881681|78.429797826957|78.429797826957|77.525890865537|77.372654109765|76.561279038113|76.50102635215|76.50102635215|76.074680095174|76.074680095174|76.074680095174|76.074680095174|76.074680095174||76.074680095174|76.074680095174|76.074680095174|76.074680095174|76.074680095174|76.074680095174|76.074680095174|76.074680095174|76.074680095174||76.074680095174|76.074680095174|76.074680095174|75.553577587845||74.725309343075|74.538620759175|74.538620759175|74.538620759175|74.538620759175|74.538620759175
00981|8087|/equities/ryder-system-inc|R1000VALUE||158.41612865354||158.29484579955|158.29484579955|158.29484579955|155.8524560123|155.8524560123|155.8524560123|155.8524560123|155.8524560123|155.8524560123|155.8524560123|155.8524560123|154.9466761313|154.9466761313|149.50546632454|148.71996631275|146.75051985461|138.80946552178|-148.96877912211|-148.96877912211|-148.96877912211|-148.96877912211|-148.96877912211|-148.96877912211|-148.96877912211|-148.96877912211|143.19700293568|143.19700293568|143.19700293568|143.19700293568|143.19700293568|143.19700293568|143.04473172324|141.28399722992|139.48666623366|138.95894458673|138.95894458673|138.95894458673|138.95894458673|138.95894458673|138.95894458673|138.95894458673|138.95894458673|138.95894458673|138.95894458673|138.95894458673|138.95894458673|138.47215936341|136.41795410224|136.39722329683|136.39722329683|132.59235171816|131.12011654665|-142.41162895685|-142.41162895685|-142.41162895685|-142.41162895685|-143.23014603197|-144.41321564316|-145.42662049001|134.31348860758|134.31348860758|134.31348860758||134.31348860758|133.37838799391|133.37838799391|133.37838799391|133.37838799391|131.39765397082|129.62128873413|128.96036173561|128.96036173561|128.96036173561|128.96036173561|128.96036173561|128.96036173561|128.96036173561|128.96036173561|128.96036173561|128.96036173561|128.96036173561|128.96036173561|128.96036173561|128.96036173561|128.96036173561|128.96036173561|126.90263140708|125.92325084551|125.92325084551|125.92325084551|125.92325084551|125.92325084551|125.92325084551|125.92325084551|125.92325084551|125.92325084551|125.1452826167|121.50865159044|119.27517260456|-125.46634705378|-125.46634705378|-125.46634705378|-125.46634705378|-125.46634705378||-125.46634705378|-125.46634705378|-125.46634705378|-125.46634705378|-125.46634705378|-125.46634705378|-125.46634705378|-125.46634705378|-125.46634705378|-125.46634705378||-125.46634705378|-125.46634705378|-125.46634705378|-126.25152118022|-126.25152118022|-126.25152118022|-126.40953016054|-126.40953016054|-126.57781208634|-126.6806932361|-126.6806932361|-126.6806932361|-126.6806932361|-126.6806932361|-126.70299465469|-128.51218249349||-128.51218249349|-128.51218249349|120.62220047445|120.62220047445|120.62220047445|120.62220047445|120.62220047445|120.62220047445|119.20966814327|119.14653163839|119.14653163839|117.93170161699|117.23450591798|117.23450591798|116.26278482803|115.70134466366|113.97980200666|113.11561422235|112.96980306697|112.96980306697|111.55338904143|110.19884489496|110.19884489496|106.73538036831|-115.87295635237|-115.87295635237|-116.43069021452|-117.91772145418|-120.32385793425|113.40467029442|113.40467029442|113.40467029442|113.40467029442|113.40467029442|113.27019783184|113.27019783184|113.27019783184|113.27019783184|113.27019783184|113.27019783184||113.27019783184|111.15799815042|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013|-117.65594473013||-117.85716364261|-120.58833732761|-120.58833732761|111.18361364951|111.18361364951|109.86994858538|109.86994858538|109.86994858538|109.86994858538|109.86994858538|109.86994858538|109.86994858538|109.86994858538|109.86994858538|109.75271103454|109.75271103454|-115.01939954583|-115.01939954583|-115.01939954583|-115.01939954583|-115.01939954583|-115.01939954583|-115.01939954583|-115.41266494133||-116.2943506808|-116.33983851482|-116.99176121873|-117.91167896238|-118.07904872147|-118.07904872147|-118.26227462786|-118.51363677998|112.4500703701||112.4500703701|112.4500703701|112.4500703701|112.4500703701||111.74741553031|109.49140589726|107.13321222742|106.81189849067|105.90438468907|105.14033771062
00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE||157.2258741738||155.52929500757|154.96406861699|154.96406861699|154.96406861699|154.96406861699|154.96406861699|154.96406861699|154.96406861699|153.32544964062|152.84987296866|152.84987296866|152.80096053863|152.05662536384|147.55875650778|147.28963416759|147.28963416759|145.84956455064|145.84956455064|145.84956455064|145.84956455064|145.84956455064|145.84956455064|145.84956455064|145.84956455064|145.84956455064|145.84956455064|145.84956455064|145.84956455064|145.84956455064|144.26146549464|141.91724808796|141.91724808796|141.91724808796|141.91724808796|141.91724808796|141.91724808796|141.91724808796|141.91724808796|141.91724808796|141.91724808796|141.91724808796|141.91724808796|141.80764506326|141.80764506326|141.80764506326|141.80764506326|141.80764506326|141.80764506326|141.80764506326|141.80764506326|141.80764506326|141.07460067522|139.77149844447|139.58272760827|139.58272760827|139.58272760827|139.58272760827|139.58272760827|139.58272760827|139.58272760827|139.58272760827|139.58272760827||137.08970704033|133.48133579839|131.63093012294|130.90887058469|130.90887058469|129.26854015161|128.95125518244|128.95125518244|128.95125518244|128.95125518244|128.95125518244|128.95125518244|128.95125518244|128.95125518244|128.95125518244|128.95125518244|128.95125518244|128.95125518244|128.95125518244|128.95125518244|128.95125518244|128.95125518244|128.95125518244|127.75806273797|127.14000816115|127.14000816115|127.14000816115|127.14000816115|127.14000816115|127.14000816115|127.14000816115|127.14000816115|125.96776114314|122.90778764983|120.39365592819|-127.60030838772|-127.60030838772|-127.60030838772|-127.60030838772|-127.60030838772|-127.60030838772||-127.60030838772|-127.60030838772|-127.60030838772|-127.60030838772|-127.60030838772|-127.60030838772|-127.60030838772|-127.60030838772|-127.60030838772|-127.60030838772||-127.60030838772|-127.60030838772|-127.60030838772|-130.22534239871|-131.73815730526|-133.27350450571|-134.50611862668|-134.75881006831|-134.75881006831|-134.75881006831|-135.33741487612|-135.33741487612|-135.33741487612|-135.33741487612|-135.33741487612|-137.68767838069||130.91787884432|130.91787884432|130.91787884432|130.91787884432|130.91787884432|130.07820481942|129.02299136114|129.02299136114|129.02299136114|129.02299136114|128.23749138461|127.44796936876|127.44796936876|127.44796936876|-134.81294921058|-134.81294921058|-134.81294921058|-134.81294921058|-134.81294921058|-134.81294921058|-134.81294921058|-134.81294921058|-134.81294921058|-134.81294921058|-134.81294921058|-134.81294921058|-134.81294921058|-135.49216909561|-135.90451257755|-135.90451257755|-135.90451257755|-136.88103184105|129.36605026606|129.36605026606|129.36605026606|129.36605026606|129.36605026606|129.36605026606|129.36605026606|129.36605026606||129.36605026606|126.89171719422|-132.57903019382|-132.57903019382|-132.57903019382|-132.57903019382|-132.57903019382|-133.45344242998|-134.48806598394|-135.4298104147|-135.4298104147|-135.5039810735|-135.5039810735|-135.5039810735|-135.5039810735|-135.5039810735|-135.5039810735|-135.5039810735|-136.45276902318|-136.71008055444|129.77145396098|129.77145396098|129.77145396098|129.77145396098|129.77145396098|129.77145396098|129.77145396098|129.77145396098||129.77145396098|129.43551392936|127.34751113679|126.95690213861|126.95690213861|126.95690213861|126.95690213861|126.95690213861|126.95690213861|126.95690213861|126.95690213861|126.95690213861|126.95690213861|126.13544868564|124.82661633067|124.09819591845|124.09819591845|123.80491883521|123.80491883521|123.80491883521|121.89326325792|-127.04870877785|-127.04870877785|-127.04870877785||-127.04870877785|-127.04870877785|-127.04870877785|-127.04870877785|-127.04870877785|-127.04870877785|-127.04870877785|-127.04870877785|-127.04870877785||-127.04870877785|-127.06106446102|-127.20457662823|-127.35432129865||-127.35432129865|-127.35432129865|120.69579567991|120.69579567991|120.69579567991|120.69579567991
00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE||92.336608540619||92.336608540619|90.263010276252|89.383901239428|-96.202002482114|-96.202002482114|-96.202002482114|-97.549557319944|-99.21312185533|91.340178454782|91.340178454782|91.340178454782|91.340178454782|91.340178454782|91.340178454782|90.571865254934|-96.329976021718|-96.329976021718|-96.329976021718|-96.329976021718|-96.329976021718|-96.329976021718|-96.329976021718|-97.56219369777|-97.903793498419|-97.903793498419|-98.462266467834|-99.895851054484|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.513906259129|92.420340399818|91.294822751236|90.926324955121|90.926324955121|90.926324955121|90.926324955121|90.132584588942|88.838982283205|88.078252036406|85.047859623513|-96.2294997795|-96.2294997795|-96.2294997795|-97.261109204599|-98.005953942746|-98.500504770775||-98.868892341741|-99.949876632832|90.376308022345|90.376308022345|90.376308022345|89.498123127448|89.402361081958|89.067617388699|87.684996770897|87.684996770897|-97.071103468792|-97.071103468792|-97.071103468792|-97.921500090379|-99.747221712292|-101.51857922256|-101.7623131295|-102.77431735559|-102.77431735559|-102.77431735559|95.040609352028|95.040609352028|95.040609352028|95.040609352028|95.040609352028|95.040609352028|95.040609352028|95.040609352028|95.040609352028|95.040609352028|95.040609352028|95.040609352028|95.040609352028|95.040609352028|94.957349132869|94.076495832175|92.3444435265|90.888972073422|90.888972073422|90.888972073422|90.888972073422||90.888972073422|90.888972073422|90.223323377886|89.869097436622|89.869097436622|89.869097436622|89.343443885065|89.306611268087|89.306611268087|89.306611268087||87.520122546138|83.415134026146|79.923777934287|79.923777934287|79.923777934287|79.923777934287|79.923777934287|79.923777934287|79.923777934287|79.923777934287|76.56826110089|76.56826110089|74.977511673108|73.40640097739|-79.513888645746|-79.513888645746||-79.513888645746|-79.513888645746|-79.513888645746|-79.571475004923|-79.571475004923|-79.571475004923|-80.099874490293|-80.099874490293|-81.247082173595|73.437685558254|73.437685558254|73.437685558254|73.437685558254|73.437685558254|72.904926058379|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-78.047867186282|-80.368932828543|-80.368932828543||-80.368932828543|-80.368932828543|-80.368932828543|-80.368932828543|-80.368932828543|-80.368932828543|-80.368932828543|-80.368932828543|-80.368932828543|-80.368932828543|-80.368932828543|-80.368932828543|-81.136113450193|-81.136113450193|-81.136113450193|-81.802348345809|-82.470943894975|75.287381696889|75.287381696889|75.287381696889|75.287381696889|75.287381696889|75.287381696889|75.287381696889|74.874418417822|73.263162577826|72.495008637236|72.495008637236||70.973702639772|70.973702639772|70.973702639772|70.826111663067|70.826111663067|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019|-77.333891740019||-77.333891740019|-77.333891740019|-77.577381626958|-77.596702807473|-77.596702807473|-78.002071949345|-78.002071949345|-78.707207925202|-78.707207925202||-78.707207925202|-78.707207925202|-78.707207925202|-78.707207925202||-78.707207925202|-78.900784871183|-78.959047101764|-78.959047101764|-78.959047101764|-79.231721426412
00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8873570655|21.8873570655|21.8873570655|21.8873570655|21.8873570655||21.8873570655|21.719136970841|21.719136970841|21.719136970841|21.719136970841|21.719136970841|21.719136970841|21.719136970841|21.030756810863|-22.896366303005|-22.896366303005|-22.896366303005|-22.896366303005|-22.896366303005|-22.896366303005|-22.896366303005|-22.896366303005|-22.896366303005|-22.896366303005|-22.896366303005|-23.547074098099|21.674634027019|21.674634027019|21.674634027019|21.674634027019|21.674634027019|21.674634027019|21.674634027019|21.674634027019|21.674634027019|21.674634027019|21.674634027019|21.674634027019|21.510148100869|21.183596817301|21.183596817301|21.183596817301|21.183596817301|21.183596817301|21.183596817301|21.183596817301||20.908718126401|-22.626539984003|-22.626539984003|-22.626539984003|-22.626539984003|-22.626539984003|-22.626539984003|-22.626539984003|-22.626539984003|-22.626539984003||-22.626539984003|-22.626539984003|-22.626539984003|-22.626539984003|-22.654123683348|-22.654123683348|-22.73569350284|-22.93188047455|-22.98486826206|-23.181798217305|-23.754447245607|-24.007871498309|-24.007871498309|-24.007871498309|-24.120412788615|-24.124460373672||-24.124460373672|-24.362123023969|-24.989080971592|-25.64981224152|-25.972569593816|-26.265633089706|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.412973584344|-26.880804686204|-26.979783327994|-27.633370699283|-27.830690505104|-28.252432957839|-28.388814969804|-28.674794563481|-29.06199379412|-29.179437960162|-29.733819896396|-29.957299901838|-30.535775070892|-30.535775070892||-30.535775070892|-30.535775070892|-30.535775070892|-30.535775070892|-30.535775070892|-30.732749918551|-30.962223030297|-31.045090864139|-31.045090864139|-31.045090864139|-31.045090864139|-31.045090864139|-31.045090864139|-31.045090864139|-31.045090864139|-31.045090864139|-31.045090864139|-31.045090864139|-31.045090864139|-31.300101701902|-31.494001963057|-31.699592460806|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751||29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.428802991001|29.373543166449|29.373543166449|29.373543166449|29.372269841621|29.003910299351|28.690854162195|28.690854162195||28.690854162195|28.690854162195|28.690854162195|28.314103661028|28.314103661028|28.309559462299|27.851177981419|27.320752147086|26.89252187049||26.89252187049|26.89252187049|26.813422948191|26.813422948191||26.650469442285|26.15830013054|26.073667756909|26.002999757443|26.002999757443|26.002999757443
00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE||9.6022460540808||9.6022460540808|9.6022460540808|9.6022460540808|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.94937713051|-10.972363338473|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-10.974048961123|-11.431720747903|-11.704689942417|-12.082433765262|-12.211592693163|-12.390641948119|-12.390641948119|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239|-12.75559577239||-12.75559577239|-13.008061878024|-13.177057840359|-13.504786440544|-14.036707238812|-14.041258629039|-14.041258629039|-14.652787270231|-15.018930450725|-15.956033829901|-16.408005785773|-16.408005785773|-16.408005785773|-16.408005785773|-16.408005785773|14.747372593338|14.747372593338|14.747372593338|14.747372593338|14.747372593338|14.747372593338|14.747372593338|14.747372593338|14.747372593338|14.747372593338|14.747372593338|14.747372593338|14.747372593338|14.747372593338|14.747372593338|14.747372593338|10.676524018639|10.443638165123|9.2279307923125|8.8586643458131|8.8586643458131|8.8586643458131|7.8362938828736|-9.1471678244884|-9.1471678244884|-9.4934705085021||-9.5829265287459|-9.5829265287459|-9.8603684825964|-10.019653417807|-10.156559204769|-10.182288143052|-10.408098297001|-10.414627387054|-10.414627387054|-10.47097526869||-10.697194378474|-10.846165613013|-10.846165613013|-11.153517462233|-11.389906868382|10.165341442987|10.165341442987|10.165341442987|10.165341442987|10.165341442987|10.165341442987|10.165341442987|10.165341442987|10.165341442987|10.165341442987|10.165341442987||10.165341442987|10.165341442987|10.165341442987|10.165341442987|10.165341442987|10.165341442987|9.9876015121904|9.7976125009818|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.108754643849|-11.142504755051|-11.69056094067|-11.779693090091|-11.779693090091|-11.862386768802|-11.873585485769|-11.873585485769|-11.873585485769|-11.987888016933|-11.987888016933|-11.987888016933|-11.987888016933||-11.987888016933|-11.987888016933|-11.987888016933|-11.987888016933|-11.987888016933|-11.987888016933|-11.987888016933|-11.987888016933|-12.122653606461|-12.151980026914|-12.151980026914|-12.474977661452|-12.636641848177|-12.908136952189|-12.908136952189|-12.908136952189|-12.908136952189|-13.029181330621|-13.029181330621|-13.310201372503|-13.636334646409|-13.723427918957|-13.769364360755|-13.792626914917|-14.09347408076|-14.261638405807|-14.313870681049|-14.313870681049||-14.313870681049|-14.313870681049|-14.313870681049|-14.38904074779|-14.38904074779|-14.38904074779|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.56012061312|-14.835034086463|13.113729009059|13.113729009059||13.113729009059|13.113729009059|13.113729009059|13.113729009059|13.081936993142|13.081936993142|13.081936993142|13.081936993142|13.081936993142||12.763144394651|12.763144394651|12.763144394651|12.763144394651||12.763144394651|12.763144394651|12.763144394651|12.763144394651|12.763144394651|12.763144394651
00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE||-96.009366074194||-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194|-96.009366074194|-96.319849481173|89.037895184883|89.037895184883|89.037895184883|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|89.007504729396|88.999449495878|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019|88.751213208019||88.453845703137|87.473163723429|87.001292042688|86.936212332995|86.621680559881|85.12242138625|84.408857692622|84.27945451354|84.27945451354|84.27945451354|84.27945451354|82.877450832779|81.758191304135|80.881657075803|80.498718283407|80.498718283407|80.498718283407|-86.505703086025|-86.505703086025|-86.505703086025|-87.775307124699|-87.775307124699|-87.775307124699|-87.775307124699|-87.775307124699|-87.775307124699|-87.775307124699|-87.775307124699|-87.775307124699|-87.775307124699|-87.775307124699|-87.775307124699|-87.775307124699|-87.775307124699|-87.775307124699|-87.775307124699|-87.775307124699|-87.775307124699|-88.531055496627|-89.731582510243|-89.731582510243||-91.21137310962|-91.21137310962|-91.21137310962|-91.21137310962|-91.434876912662|-91.434876912662|-93.72242174527|-94.241615394767|-94.241615394767|-94.241615394767||-94.241615394767|-94.241615394767|-94.241615394767|-94.241615394767|-94.241615394767|-94.241615394767|-94.241615394767|-94.241615394767|-94.241615394767|-94.241615394767|-94.241615394767|-94.565202187357|-94.565202187357|-94.565202187357|-95.372446959612|88.724392881831||88.724392881831|88.724392881831|88.724392881831|88.724392881831|88.724392881831|88.724392881831|88.724392881831|88.724392881831|88.724392881831|88.724392881831|87.489322440316|84.585911821976|80.72705863981|80.72705863981|79.742838372439|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.006385119999|-84.920706943499|-84.995226122524|-86.355254095556|-87.251948588162|-88.997995633846|-89.24860537821|-89.359127318171|84.487552021719|84.487552021719|84.487552021719|84.487552021719||84.487552021719|83.728553081858|82.941595370358|81.869822933482|81.422306751992|81.241684304106|80.443491576367|80.122217202908|79.790566563089|79.790566563089|79.790566563089|79.790566563089|-84.848721831814|-84.848721831814|-84.848721831814|-84.848721831814|-84.848721831814|-84.848721831814|-84.848721831814|-84.848721831814|-84.848721831814|-84.848721831814|-84.848721831814|-84.848721831814|-85.297464310875|-86.457183347533|80.845910848089|80.845910848089||80.845910848089|80.845910848089|80.845910848089|80.845910848089|80.845910848089|79.437679940802|78.666583889438|76.737369752065|76.737369752065|76.737369752065|76.737369752065|76.737369752065|76.737369752065|76.737369752065|76.717079401166|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771||-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.974310415667|-82.989233778231|76.949577523059||76.949577523059|76.949577523059|76.949577523059|76.633695179429||76.516880413125|75.898755811133|75.880005066569|75.71195114208|74.77605616332|74.07266346909
00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE||-3.8955396925069||-3.8955396925069|-3.8955396925069|-3.8955396925069|-3.8955396925069|-3.8955396925069|-4.0128218901|-4.112024308558|-4.3711382032718|-4.6182091105079|-4.9091213795979|-4.973698845302|-4.973698845302|-4.994791116672|-4.994791116672|-4.994791116672|-4.994791116672|-4.994791116672|-4.994791116672|-4.994791116672|4.2008984079544|4.2008984079544|4.2008984079544|4.2008984079544|4.2008984079544|4.2008984079544|4.2008984079544|4.2008984079544|4.2008984079544|4.1348870849813|-4.9726514168787|-4.9726514168787|-4.9726514168787|-4.9726514168787|-4.9726514168787|-5.0437074047777|-5.1022860057325|-5.2208734096388|-5.2923591999324|-5.3089929073573|-5.3089929073573|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|-5.3309686881286|4.7205945964398|4.7205945964398|4.7205945964398|4.7205945964398|4.7205945964398||4.7205945964398|4.7205945964398|4.7205945964398|4.7205945964398|4.7205945964398|4.4247771364386|-5.4977833547242|-5.4977833547242|-5.4977833547242|-5.4977833547242|-5.4977833547242|-5.4977833547242|-5.4977833547242|-5.5511482598657|-5.5601646505324|-5.7824052265979|-5.983172356166|5.2410983344342|5.2410983344342|5.2410983344342|5.2410983344342|5.2410983344342|5.2410983344342|4.9681650025344|4.8976833138969|4.7801238221423|4.7801238221423|4.7801238221423|4.7801238221423|4.7801238221423|4.7801238221423|4.7801238221423|4.7801238221423|4.7801238221423|4.7056932893612|4.6110479265692|4.432051377892|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163||-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163||-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.1585739087163|-5.4134155590334||-5.6121284519079|-5.7765315146846|-5.9667018885527|-6.0217404690433|-6.0217404690433|-6.0217404690433|-6.0217404690433|-6.0217404690433|-6.0217404690433|-6.0217404690433|-6.0217404690433|-6.0217404690433|-6.0217404690433|-6.2523912167481|-6.2523912167481|-6.2523912167481|-6.2523912167481|-6.5365456978405|-6.5569506602305|-6.5569506602305|-6.5569506602305|-6.5569506602305|-6.6387593384734|-6.6387593384734|-6.6387593384734|-6.6387593384734|-6.6387593384734|-6.6387593384734|-6.6387593384734|-7.0063990880109|-7.0426846424067|-7.0426846424067|-7.0426846424067|-7.0426846424067|-7.0426846424067|-7.0426846424067|-7.0426846424067|-7.0426846424067|-7.0426846424067|-7.2423519075017||-7.2423519075017|-7.2423519075017|-7.2423519075017|-7.253526947667|-7.253526947667|-7.253526947667|-7.253526947667|-7.253526947667|-7.3212986141686|-7.3212986141686|-7.4461719607313|-7.4461719607313|-7.4461719607313|-7.4461719607313|-7.4461719607313|-7.4461719607313|-7.4461719607313|-7.4461719607313|-7.4461719607313|-7.4461719607313|-7.6257681080097|-7.6257681080097|-7.6602976530122|-7.6914420623831|-7.8124357350725|-7.9290949115111|-8.0673280037061|-8.3002678183176||-8.3002678183176|-8.3002678183176|-8.3002678183176|-8.5058533380934|-8.7313152555389|-8.7313152555389|-8.7313152555389|-8.7313152555389|-8.9356280172051|-9.0018089970153|-9.168954394504|-9.2382827580467|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|8.2864085314949|8.2864085314949||8.2864085314949|8.2864085314949|8.2864085314949|8.2864085314949|8.2864085314949|8.2864085314949|8.2864085314949|8.2864085314949|8.2864085314949||8.0993425181927|7.9062140574523|7.7662391478112|7.7662391478112||7.7662391478112|7.7662391478112|7.7662391478112|7.4624885248134|7.3887735065867|7.3887735065867
00988|39259|/equities/axis-capital|R1000VALUE||89.016900067741||88.291557953551|86.659560598482|86.35525408227|84.519726758078|83.471920230737|81.851332601646|81.851332601646|81.851332601646|81.851332601646|80.813619543821|79.972109752468|79.972109752468|79.972109752468|79.37091221411|-83.533039647369|-83.533039647369|-83.533039647369|-83.533039647369|-83.533039647369|-83.533039647369|78.833717039737|78.833717039737|78.833717039737|78.833717039737|78.833717039737|78.833717039737|78.833717039737|78.833717039737|78.833717039737|78.259683904287|77.556132239547|77.556132239547|77.556132239547|77.556132239547|77.556132239547|77.556132239547|77.556132239547|77.556132239547|77.556132239547|76.60047498069|76.60047498069|76.356639494739|76.271897039102|76.271897039102|75.900066316479|75.900066316479|75.76219281312|75.76219281312|75.76219281312|75.76219281312|75.76219281312|75.629801317013|74.987278986813|-79.45070436936|-79.45070436936|-79.45070436936|76.356821111072|76.356821111072|76.356821111072|76.356821111072|76.356821111072|76.356821111072||76.212026016833|75.377250027791|74.632498132007|73.756662963515|73.476570366362|72.790857366433|-76.472643031995|-76.472643031995|-76.472643031995|-76.472643031995|-76.472643031995|-76.472643031995|-76.472643031995|-76.472643031995|-76.472643031995|-76.472643031995|-76.472643031995|-76.472643031995|-76.472643031995|-76.472643031995|72.739785643217|72.739785643217|72.739785643217|70.628096549375|70.556272254081|70.556272254081|70.556272254081|70.556272254081|70.556272254081|70.556272254081|70.556272254081|70.556272254081|69.765136438046|68.633092780284|-72.049385671743|-72.049385671743|-72.049385671743|-72.049385671743|-72.049385671743|-72.049385671743|-72.049385671743||-72.049385671743|-72.049385671743|-72.049385671743|-72.049385671743|-72.049385671743|-72.049385671743|-72.049385671743|-72.049385671743|-72.049385671743|-72.049385671743||-72.049385671743|-72.049385671743|-72.049385671743|-72.735349687082|69.429347415991|69.429347415991|69.429347415991|69.429347415991|69.429347415991|69.429347415991|69.429347415991|69.429347415991|69.429347415991|68.719184592348|68.719184592348|68.719184592348||68.719184592348|68.719184592348|68.719184592348|67.937990085926|67.660264219009|67.571962583024|66.952998867679|66.952998867679|66.952998867679|66.952998867679|66.195833567169|65.834812565409|65.119238557378|63.914707490646|62.008876293725|61.048319179122|61.048319179122|-64.495008678278|-64.495008678278|-64.495008678278|-64.495008678278|-64.500789998064|-64.500789998064|-64.500789998064|-64.500789998064|-64.500789998064|-64.500789998064|-64.500789998064|-65.025043670877|-65.776159490197|-66.084065769612|-66.322601955607|62.630177560459|62.630177560459|62.630177560459|62.21870617569|62.21870617569|62.21870617569|62.21870617569|62.21870617569||62.21870617569|61.621893614536|60.966101495716|60.966101495716|60.966101495716|60.966101495716|60.966101495716|60.555666438178|60.444907178963|60.307677364443|59.743527624446|59.518365459793|59.026322681795|59.026322681795|59.026322681795|59.026322681795|59.026322681795|59.026322681795|59.026322681795|59.026322681795|59.026322681795|59.007449396331|58.641758386832|58.641758386832|58.619558591028|58.10547487053|58.10547487053|58.10547487053||58.10547487053|57.352748042044|56.779733788971|56.779733788971|56.779733788971|56.779733788971|56.779733788971|56.779733788971|56.779733788971|56.779733788971|56.779733788971|56.779733788971|56.779733788971|56.298593031039|56.066491324229|55.590546721135|55.052273134296|53.667244335385|-57.183202873139|-57.183202873139|-57.183202873139|-57.183202873139|-57.183202873139|-57.183202873139||-57.183202873139|-57.183202873139|-57.183202873139|-57.183202873139|-57.183202873139|-57.183202873139|-57.183202873139|-57.183202873139|-57.183202873139||-57.183202873139|-57.183202873139|-57.183202873139|-57.183202873139||-57.183202873139|-57.183202873139|-57.635104962867|-57.635104962867|-57.635104962867|-57.754803703468
00989|20870|/equities/hyatt-hotels-corp|R1000VALUE||149.66848339381||149.66848339381|149.66848339381|149.66848339381|149.42775945295|149.42775945295|149.42775945295|149.42775945295|149.42775945295|149.42775945295|149.42775945295|148.79778024476|146.3625348599|146.04282353005|144.22146492623|-153.97244022788|-153.97244022788|-153.97244022788|-153.97244022788|-156.64271617931|-160.39654487566|-160.39654487566|-160.39654487566|-160.39654487566|-160.39654487566|-160.39654487566|-160.39654487566|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|148.45068621882|146.24909078025|144.86399101044|144.11165898404|143.64235900461|143.64235900461|142.36031493676|140.23600195426|140.23600195426|140.23600195426|140.23600195426|140.23600195426|140.23600195426|140.23600195426|140.23600195426|140.23600195426|140.23600195426|140.23600195426|140.23600195426||140.23600195426|138.79372870678|137.90821573657|137.90821573657|137.90821573657|137.11580109511|135.71700355647|134.35084101489|133.99804078565|133.99804078565|-145.1989688775|-145.1989688775|-145.1989688775|-145.1989688775|-145.1989688775|-145.1989688775|-145.1989688775|-145.1989688775|-145.7445854725|-145.7445854725|-148.48509137515|-154.91648522884|-158.1383179721|-159.96738685056|-159.96738685056|-159.96738685056|-159.96738685056|-162.60127028806|150.9018239065|150.9018239065|150.9018239065|150.9018239065|150.9018239065|150.9018239065|148.18203110651|146.61502822191|-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429||-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429||-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429|-153.23193499429|-154.25937469119|-156.22776226749||-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.22776226749|-156.28473117341|-157.3669271203|-158.04435875373|-159.12595105124|-161.65756646206|-161.65756646206|153.09173604689|153.09173604689|153.09173604689|153.09173604689|153.09173604689|153.09173604689|153.09173604689|153.09173604689|153.09173604689||153.09173604689|152.67897226239|151.58440613112|151.11734244658|151.11734244658|150.73201674701|149.1258502457|148.68196572565|148.68196572565|148.68196572565|148.68196572565|148.68196572565|148.68196572565|148.68196572565|148.68196572565|148.68196572565|148.68196572565|147.65246083232|146.56441028352|144.94822764657|141.36247248409|140.60218127301|139.46242865513|139.32309764171|131.90579184718|127.11086908123|125.31435036913|125.31435036913||125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.00641699504|125.00641699504|124.7715698952|124.28398658488|124.28398658488|124.28398658488|124.28398658488||124.28398658488|124.28398658488|124.28398658488|124.28398658488|124.28398658488|124.28398658488|124.28398658488|124.28398658488|124.28398658488||124.28398658488|123.85267496734|123.85267496734|123.85267496734||123.85267496734|123.85267496734|123.85267496734|123.85267496734|123.30882864241|123.30882864241
00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE||-91.267103508316||-91.917335858171|-92.463707780645|-93.452449427496|-94.302862814677|-94.522067047503|-95.09951970461|-95.321691697207|-96.726328312651|-98.510361604443|88.442924477794|88.442924477794|88.442924477794|88.442924477794|87.575465953533|87.575465953533|87.575465953533|83.595513012878|82.785571896226|81.730080325505|75.270086826109|75.022123260621|75.022123260621|75.022123260621|74.619390193749|74.619390193749|74.619390193749|74.619390193749|74.619390193749|74.619390193749|74.619390193749|74.619390193749|74.619390193749|73.457392112774|73.457392112774|73.457392112774|72.634954851962|72.634954851962|72.634954851962|72.634954851962|72.634954851962|72.634954851962|70.889394992034|70.730435523105|70.698817315711|69.497140151338|69.497140151338|69.497140151338|-62.660930724728|-62.660930724728|-62.660930724728|-62.660930724728|-62.660930724728|-62.660930724728|-62.660930724728|-62.660930724728|-62.660930724728|-62.812978421967|-63.726334865857|-63.726334865857|-63.726334865857|-63.726334865857|-63.726334865857||-63.726334865857|-63.726334865857|-63.726334865857|-63.726334865857|-63.726334865857|-63.726334865857|-63.726334865857|-64.499259427707|-65.137234850637|60.746652505297|60.746652505297|60.746652505297|60.746652505297|60.746652505297|60.746652505297|60.746652505297|60.746652505297|60.746652505297|60.746652505297|60.746652505297|60.746652505297|60.746652505297|60.746652505297|59.939054592338|58.447285660867|57.654760370391|53.16628254122|53.16628254122|53.16628254122|53.16628254122|53.16628254122|53.16628254122|53.013368057613|52.078189875687|51.506877504019|50.655068390892|50.655068390892|50.655068390892|50.655068390892|50.655068390892|50.655068390892||50.277061124552|50.277061124552|50.20168010775|50.20168010775|-54.133579750899|-54.133579750899|-54.133579750899|-54.133579750899|-54.133579750899|-54.133579750899||-54.133579750899|-54.133579750899|-54.133579750899|50.403740050456|50.403740050456|50.403740050456|50.403740050456|50.403740050456|50.403740050456|50.403740050456|50.403740050456|50.403740050456|49.687488902566|49.544096290107|49.544096290107|49.544096290107||49.544096290107|49.544096290107|49.544096290107|49.544096290107|49.544096290107|49.544096290107|49.544096290107|49.544096290107|49.544096290107|49.335650116394|49.335650116394|49.335650116394|49.335650116394|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-52.885356400719|-53.26787532514|-53.682615955071|-54.563462265549|-55.263847360146|-55.912945946891|-55.912945946891|-55.912945946891|-57.632163163511|-57.73501854085|-58.989243403001|-59.962357374604||-59.962357374604|-59.962357374604|-59.962357374604|-60.633195926277|-60.867307929561|-61.40867368862|-61.870194140242|-62.029812366064|-62.029812366064|-62.029812366064|-62.029812366064|-62.029812366064|-62.029812366064|-62.029812366064|-62.029812366064|-62.18201333317|-62.275295059248|-63.481993772768|-64.604437406618|-65.791319060942|-65.911464241501|-65.979403102129|-67.126837398972|-67.128507593812|-67.128507593812|-67.128507593812|-67.288290848932|-67.509064058523||-67.509064058523|-67.509064058523|-67.509064058523|-68.290071226999|-68.538915618757|-68.538915618757|-68.788241051413|-70.442489039873|-73.099989559887|-74.444986187351|-78.745541293237|-80.767353758738|-80.767353758738|-80.767353758738|-80.767353758738|-80.767353758738|-80.767353758738|-80.767353758738|-80.767353758738|-80.767353758738|-80.767353758738|-80.767353758738|-80.806505770072|-80.893342541969||-80.960114313393|-80.960114313393|-81.77345702519|-82.134828640194|-82.134828640194|-82.134828640194|-82.134828640194|-82.134828640194|-82.134828640194||-82.134828640194|-82.134828640194|-82.134828640194|-82.134828640194||-82.134828640194|-82.134828640194|-82.134828640194|-82.134828640194|-82.134828640194|-82.134828640194
00991|21229|/equities/fnb-corp|R1000VALUE||16.338384516222||16.338384516222|16.338384516222|16.338384516222|15.847371930527|15.600413184086|15.518577059376|15.518577059376|15.518577059376|15.518577059376|15.518577059376|15.518577059376|15.483696469849|15.278551323752|14.87494088144|14.87494088144|14.862156030545|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.834053263446|13.60950330604|-14.578160061926|-14.578160061926|-14.578160061926|-14.578160061926|-14.578160061926|-14.578160061926|-14.578160061926|-14.578160061926|-14.578160061926|-14.639065970415|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|-14.797843021062|13.914232687665|13.914232687665|13.914232687665|13.914232687665|13.914232687665|13.914232687665||13.883313925745|-14.794920555959|-14.794920555959|-14.794920555959|-14.794920555959|-14.794920555959|-14.794920555959|-14.794920555959|-14.794920555959|-14.794920555959|-14.794920555959|-14.794920555959|-14.794920555959|-14.794920555959|-14.934617892471|-14.934617892471|-15.000933642164|-15.000933642164|-15.000933642164|-15.000933642164|-15.465204127381|-15.593881992486|-15.593881992486|-15.593881992486|-15.593881992486|-15.593881992486|-15.593881992486|-15.593881992486|-15.593881992486|-15.593881992486|-15.593881992486|-15.773757515116|14.376935948085|14.13631755903|13.857852904826|13.556781469483|13.375590627612|12.967322845394|12.94571729246|12.94571729246|12.94571729246||12.94571729246|12.94571729246|12.94571729246|12.72746356928|-13.415257347131|-13.415257347131|-13.415257347131|-13.415257347131|-13.415257347131|-13.415257347131||-13.415257347131|-13.415257347131|-13.415257347131|-13.51562763343|-13.51562763343|-13.51562763343|-13.71236431477|-13.941515788739|-14.028906143711|-14.155239762845|-14.155239762845|13.389284114501|13.389284114501|13.389284114501|13.389284114501|13.389284114501||13.389284114501|13.389284114501|13.389284114501|13.389284114501|13.389284114501|13.389284114501|13.389284114501|13.389284114501|13.354759936489|13.286400005726|13.153777411148|13.093604084129|13.093604084129|13.093604084129|12.993449259991|12.848832290696|12.822095842933|12.822095842933|12.822095842933|12.822095842933|12.822095842933|12.599995501953|12.599995501953|12.466383598599|-13.583142880668|-13.583142880668|-13.583142880668|-13.742213071704|-13.742213071704|-13.887090357881|-13.887090357881|-13.980433685627|-14.141037180519|13.19470593287|13.19470593287|13.19470593287|13.19470593287|13.19470593287|13.19470593287|13.19470593287||13.19470593287|12.915784113423|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102||-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.935934240783|-13.977149520941|-13.977249660567|13.038272033411|13.038272033411|12.994191313538|12.966046281162|-13.805031778391|-13.805031778391|-13.805031778391|-13.805031778391|-13.805031778391|-13.805031778391|-13.805031778391|-13.94753572894||13.081112965353|13.081112965353|13.081112965353|13.081112965353|13.081112965353|13.081112965353|13.081112965353|13.081112965353|13.081112965353||13.081112965353|13.081112965353|13.070958411702|12.908842709339||12.848234787285|12.848234787285|12.848234787285|12.806759720349|12.806759720349|12.806759720349
00992|20262|/equities/entertainment-properties-trust|R1000VALUE||-46.740666669908||-46.740666669908|-46.740666669908|-46.740666669908|-46.740666669908|-46.740666669908|-46.740666669908|-46.740666669908|-46.740666669908|-46.9262978173|-47.183574316314|-47.474491676067|-47.474491676067|-47.474491676067|-47.474491676067|-47.474491676067|-47.797425003668|-47.797425003668|-47.843798838305|-47.843798838305|-48.766414944101|-48.766414944101|-48.766414944101|-48.968966962586|-48.968966962586|-49.322184776476|-49.63659649338|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|47.319362517597|46.940681109165|46.713539328561|46.713539328561|46.713539328561|46.706840462137|46.706840462137|46.067043245555|45.932214185916|45.932214185916|45.932214185916|45.932214185916|45.932214185916|45.932214185916|45.609128551707|45.391530757729||45.321178632268|45.321178632268|45.321178632268|45.221334087123|45.221334087123|44.790320938682|44.055377291149|43.350975564791|-46.032268647334|-46.032268647334|-46.032268647334|-46.032268647334|-46.032268647334|-46.032268647334|-46.032268647334|43.404262288848|43.404262288848|43.404262288848|43.404262288848|43.404262288848|43.404262288848|43.404262288848|43.404262288848|43.404262288848|43.08751501909|43.004272877026|43.004272877026|43.004272877026|43.004272877026|42.72983842942|42.72983842942|42.72983842942|42.72983842942|42.335933326051|41.79603557936|41.447818759985|40.862558369181|40.190771846644|40.190771846644|40.190771846644|40.006400523821||40.006400523821|40.006400523821|40.006400523821|40.006400523821|39.765444899311|-41.663597381393|-41.663597381393|-41.663597381393|-41.663597381393|-41.663597381393||-41.663597381393|-41.663597381393|-41.663597381393|-41.663597381393|-41.663597381393|-41.663597381393|-41.879551662649|-41.967345629063|-41.967345629063|-41.967345629063|-41.967345629063|-41.967345629063|-41.967345629063|-41.967345629063|-41.967345629063|-42.492400122678||-42.492400122678|-42.86238919474|-43.377377417102|41.428555361472|41.428555361472|41.428555361472|41.428555361472|41.428555361472|41.032283641721|40.10131531508|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.122805471822|-42.646006552825|-42.726706082845|-42.726706082845|-42.726706082845|-42.726706082845|-42.726706082845|-42.726706082845|-42.726706082845|-42.726706082845|-43.245505393903|-43.442536485201||-43.442536485201|-43.442536485201|-43.442536485201|-43.603930301143|-43.615999145397|-43.615999145397|-43.615999145397|-43.615999145397|-43.615999145397|-43.615999145397|-43.791947136694|-43.791947136694|-43.791947136694|-43.791947136694|-43.791947136694|-43.791947136694|-43.791947136694|-43.791947136694|-43.791947136694|-43.791947136694|-43.791947136694|-43.791947136694|-44.161085511108|-44.225389106521|-44.225389106521|-44.225389106521|-44.225389106521|-44.225389106521||-44.225389106521|-44.225389106521|-44.225389106521|-44.225389106521|-45.044553648113|-45.044553648113|-45.267320371765|-45.267320371765|-45.267320371765|-45.267320371765|-46.089800014649|-46.435331705051|-47.28258031295|-47.28258031295|-47.28258031295|-47.28258031295|-47.28258031295|-47.28258031295|-47.28258031295|-47.491526851899|-47.611884498869|-48.307468202682|-48.781112647687|46.383059114746||46.383059114746|46.383059114746|46.383059114746|46.383059114746|46.383059114746|46.383059114746|46.383059114746|46.383059114746|46.383059114746||46.383059114746|46.349510822618|46.28556575811|46.161185159021||45.972982501248|45.597761471249|45.555566928097|45.448405951602|45.434237189884|45.434237189884
00993|6489|/equities/liberty-media-inter|R1000VALUE||-0.47133268675403||-0.47133268675403|-0.47133268675403|-0.47133268675403|-0.47133268675403|-0.47133268675403|-0.48569415632438|-0.50481105980554|-0.53415116929654|-0.5507313133714|-0.5507313133714|-0.5560931134486|-0.56201030953265|-0.56201030953265|-0.56201030953265|-0.60226700916927|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.52884937325792|0.50068738281135|0.50068738281135|0.50068738281135|0.50068738281135|0.50068738281135|0.49739709297159|0.48178666823314|0.48178666823314|0.48178666823314|0.48178666823314|0.48178666823314|-0.60058768187303|-0.60058768187303|-0.60058768187303|-0.60058768187303|-0.60058768187303|-0.60058768187303|-0.60058768187303|-0.62442519205961|-0.62788909826184|-0.64021564030541|-0.66191460913964|-0.68783847961766||-0.70807611582393|-0.71234634009169|-0.71234634009169|-0.71234634009169|-0.71234634009169|-0.71234634009169|-0.71234634009169|-0.71488969984184|-0.71488969984184|-0.71488969984184|-0.71488969984184|-0.72200520902354|-0.74121134777288|-0.75222930863412|-0.76841586447327|-0.76907109038975|-0.76907109038975|-0.76907109038975|-0.76907109038975|-0.76907109038975|0.65941171940938|0.65941171940938|0.65941171940938|0.65941171940938|0.65941171940938|0.65941171940938|0.65941171940938|0.65941171940938|0.65941171940938|0.65941171940938|0.65941171940938|0.65941171940938|0.65941171940938|0.6560913125318|0.64302284710714|0.64302284710714|-0.76805813097013|-0.76805813097013|-0.76805813097013|-0.76805813097013|-0.76805813097013||-0.76805813097013|-0.76805813097013|-0.76805813097013|-0.7718569190203|-0.7718569190203|-0.7718569190203|-0.77216268920223|-0.80081742497859|-0.80825267006487|-0.81123074745172||-0.82917155129911|-0.82917155129911|-0.82917155129911|-0.86547848592081|-0.86547848592081|-0.86547848592081|-0.88615940687699|-0.89716728101475|-0.89716728101475|-0.89716728101475|-0.89716728101475|-0.89716728101475|-0.89716728101475|-0.89716728101475|-0.89716728101475|-0.89716728101475||-0.89716728101475|-0.89716728101475|-0.93269139937011|-0.96947377049755|-0.98499310042937|-1.0211784213393|-1.0258642659716|-1.0258642659716|-1.0258642659716|-1.0258642659716|-1.0258642659716|-1.0943251995892|-1.0943251995892|-1.0943251995892|-1.0943251995892|-1.0943251995892|-1.0943251995892|-1.0943251995892|-1.1022113427686|-1.1395014905452|-1.1882849725881|-1.2133092368249|-1.2133092368249|-1.2133092368249|-1.2133092368249|-1.2166757850046|-1.2166757850046|-1.2166757850046|-1.2166757850046|-1.2166757850046|-1.2166757850046|-1.2369321593525|-1.2369321593525|-1.2878174601369|-1.2878174601369|-1.3070194719426|-1.3519660232456|-1.3710733914807|-1.404803762219|-1.4102023420021||-1.4102023420021|-1.4102023420021|-1.4102023420021|-1.4480025963965|-1.4586971709508|-1.4586971709508|-1.4586971709508|-1.4586971709508|-1.4685524513742|-1.5601265521722|-1.5601265521722|1.1979695444959|1.1979695444959|1.1979695444959|1.1979695444959|1.1979695444959|1.1979695444959|1.1979695444959|1.1979695444959|1.1979695444959|1.1979695444959|1.1979695444959|1.0791329019222|1.0649789084811|1.0649789084811|1.032476477029|0.97136282060115|0.87956971298288||0.84507748562573|0.79991947035524|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094||0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094||0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094||0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094|0.72795240820094
00994|21188|/equities/avnet-inc|R1000VALUE||-55.964625437752||-55.964625437752|-55.964625437752|-55.964625437752|-55.964625437752|-55.964625437752|-55.964625437752|-56.01097412429|-56.662980684058|-56.662980684058|-57.306645535116|-57.867662375376|-58.067782993711|-58.067782993711|-58.067782993711|-58.067782993711|-58.067782993711|-58.067782993711|-58.561703385685|-59.176339138188|-59.837941898944|54.299397188157|52.555537136722|52.555537136722|52.555537136722|52.555537136722|52.555537136722|52.555537136722|52.555537136722|52.555537136722|52.555537136722|52.345040966325|52.330852480648|52.330852480648|51.690910384812|51.690910384812|51.690910384812|51.368215983791|51.368215983791|51.368215983791|51.368215983791|51.368215983791|51.368215983791|51.368215983791|51.368215983791|50.721350397978|49.798396139864|49.798396139864|-52.866312001318|-52.866312001318|-52.866312001318|-52.866312001318|-52.866312001318|-52.866312001318|-52.866312001318|-52.866312001318|-52.866312001318|-53.19423587915|-53.900538636542|-54.771157160177|-55.431284470442|52.115509571031|52.115509571031||52.115509571031|51.889734653848|51.72104096693|51.72104096693|51.72104096693|51.693935238456|51.147706176545|51.039454746347|51.039454746347|51.039454746347|50.359950913435|49.619945832365|-53.494974158502|-53.494974158502|-53.494974158502|-53.494974158502|-53.494974158502|-53.494974158502|-53.494974158502|-53.494974158502|-54.856083364726|51.23000050363|51.23000050363|51.23000050363|51.23000050363|51.23000050363|51.23000050363|51.23000050363|51.23000050363|51.23000050363|51.23000050363|51.23000050363|51.23000050363|50.686484997614|-53.513587262906|-53.513587262906|-53.513587262906|-53.513587262906|-53.513587262906|-53.513587262906|-53.513587262906||-53.589568735981|-53.589568735981|-54.15229948563|-54.200332838105|-54.233700228849|-54.449113052332|51.856080333577|51.856080333577|51.856080333577|51.856080333577||51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577|51.856080333577||51.478611826878|51.478611826878|51.478611826878|51.047069205157|50.589800346022|50.356373212144|50.356373212144|50.356373212144|49.662638343491|49.002930602671|48.296032544906|48.261702878536|47.700226632821|47.404051154896|47.404051154896|47.404051154896|47.404051154896|47.404051154896|47.404051154896|47.404051154896|46.877279222061|46.12808920283|-49.549351798509|-49.549351798509|-49.549351798509|-49.549351798509|-49.549351798509|-49.936424009856|46.799183752496|46.799183752496|46.799183752496|46.799183752496|46.799183752496|46.799183752496|46.799183752496|46.799183752496|46.799183752496|46.799183752496|46.799183752496|46.799183752496||46.799183752496|46.26909288031|45.645101903347|45.134557271962|45.092841599788|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|45.082624595923|44.502915666681|-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994||-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994|-47.24400635994|-47.635615044573|-47.992617902741|-47.992617902741|-47.992617902741|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-49.128202050297||-49.666916332825|-49.666916332825|-49.776016935357|-49.898964494079|-50.212181084255|-50.301869278594|-50.457632362229|48.32928900092|48.32928900092||48.32928900092|48.32928900092|48.251155157543|48.213504865939||47.542783820159|46.810314482591|46.748127957341|46.627444502744|46.627444502744|46.627444502744
00995|1178602|/equities/kyndryl-holdings|R1000VALUE||31.73352102271||31.234469879901|30.584963362786|30.278851130906|29.638167278969|27.840183886118|26.093199859672|26.093199859672|26.093199859672|26.093199859672|26.093199859672|25.900556465497|25.900556465497|25.48895104341|25.389945485109|24.38105050934|-24.517839150509|-24.517839150509|-24.583711311641|-24.644539909697|-24.957960955673|23.639887422295|23.639887422295|23.639887422295|23.639887422295|23.639887422295|23.639887422295|23.639887422295|23.639887422295|23.639887422295|23.623935480881|23.383166973444|23.383166973444|23.162963859077|23.006070657832|22.410634301616|-24.291773041216|-24.291773041216|-24.291773041216|-24.291773041216|-24.291773041216|-24.291773041216|-24.317592523857|-24.587879496994|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.623739567068|-24.79649898185|-24.79649898185|-24.909999334963|-25.066666563519|-25.099771698032|-25.099771698032||-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.157763532577|-25.591404230262|-25.615992854731|-25.615992854731|-26.009436632414|-27.8688189467|25.84090621172|25.84090621172|25.84090621172|25.84090621172|25.84090621172|25.84090621172|25.84090621172|25.435174170452|25.373031122964|25.373031122964|25.373031122964|25.062812575015|-27.338938723938|-27.338938723938|-27.338938723938|-27.338938723938|-27.338938723938|-27.338938723938|-27.338938723938||-27.338938723938|-27.338938723938|-27.338938723938|-27.338938723938|-27.338938723938|-27.338938723938|-27.445487352363|-27.533162088737|-27.533162088737|-27.583657064979||-27.583657064979|-27.677663097343|-27.677663097343|-28.007404284964|25.474537689253|25.474537689253|25.474537689253|25.474537689253|25.474537689253|25.474537689253|25.474537689253|25.474537689253|25.474537689253|25.474537689253|25.474537689253|25.474537689253||25.474537689253|25.474537689253|25.474537689253|24.99435529832|24.99435529832|24.922362983363|24.922362983363|24.922362983363|23.99054577209|23.99054577209|23.99054577209|23.35116155785|21.884623720046|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.492734352314|-21.742482838326|-21.743591716216|-22.318435274148|-22.664094168372|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055||20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.996050414055|20.550334992904|20.37789955724|20.122220681649|20.017189951453|19.869101069275|19.842253358648|19.842253358648|19.775746475728|19.775746475728||19.775746475728|19.775746475728|19.775746475728|19.775746475728|19.775746475728|19.775746475728|19.775746475728|19.775746475728|19.775746475728|19.775746475728|19.775746475728|19.775746475728|19.775746475728|19.775746475728|19.775746475728|19.775746475728|19.775746475728|19.775746475728|19.775746475728|19.733608708416|19.604787924501|19.604787924501|19.604787924501|19.604787924501||19.604787924501|19.359763996042|19.330293964718|-20.888091947192|-20.888091947192|-20.888091947192|-20.888091947192|-21.235380280408|19.594320107672||19.594320107672|19.594320107672|19.49368890256|19.040771627099||18.762391248975|18.385138754533|18.385138754533|18.232865497454|17.832072228176|17.558377534577
00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE||81.022716372999||81.022716372999|81.022716372999|81.022716372999|-86.569188347525|-86.569188347525|-86.569188347525|-87.304648548439|-88.935165782852|-90.841296297624|84.262476735496|84.262476735496|84.262476735496|84.262476735496|82.713827916604|82.713827916604|81.515365623348|-83.53625980151|-83.53625980151|-83.53625980151|-83.53625980151|-83.53625980151|-83.53625980151|-83.53625980151|-83.53625980151|-83.53625980151|-85.775680497094|-86.368792981023|-86.368792981023|-86.368792981023|-86.368792981023|-86.368792981023|-86.368792981023|-86.368792981023|-86.368792981023|-86.368792981023|-86.368792981023|-86.368792981023|81.971113586638|81.971113586638|81.971113586638|81.971113586638|81.971113586638|81.971113586638|81.971113586638|80.256432736326|80.256432736326|80.256432736326|78.991495936889|78.991495936889|78.991495936889|-82.090118739133|-82.090118739133|-82.090118739133|-82.090118739133|-82.090118739133|-82.090118739133|-82.782584618155|-82.782584618155|-82.782584618155|-82.782584618155|-84.548979280861|-86.081631339927||-86.081631339927|-86.081631339927|-86.081631339927|-86.081631339927|-86.081631339927|-86.081631339927|-86.081631339927|-86.081631339927|-86.081631339927|-86.081631339927|-86.081631339927|-86.081631339927|-86.081631339927|-86.332924592649|-86.845476296384|-87.563025742592|-87.830027348268|-88.22918373173|-88.22918373173|-88.22918373173|-89.501471795699|83.523368918281|83.523368918281|82.496244734505|81.479716744664|81.02885465119|79.145768578326|79.145768578326|79.145768578326|79.145768578326|79.145768578326|79.145768578326|78.543354704949|76.839836865634|-81.650610738993|-81.650610738993|-81.650610738993|-81.650610738993|-82.056791947948|-83.446436854057|-83.782706547504||-84.614248750534|-84.614248750534|-84.614248750534|-84.614248750534|-84.614248750534|-84.614248750534|-84.614248750534|-84.614248750534|-84.614248750534|-84.614248750534||-84.614248750534|-84.614248750534|-84.896946057044|-87.918762265522|-87.918762265522|-87.918762265522|-88.95345493381|-88.95345493381|-88.95345493381|-89.576856841227|-89.576856841227|-89.576856841227|-89.576856841227|-89.576856841227|-89.576856841227|-92.027620780888||-93.271801511913|-93.928109637532|-95.098457645082|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.3368401732|-95.768156816115|-96.266930836503|-96.266930836503|-96.266930836503|-96.266930836503|-96.266930836503|-96.266930836503|-96.266930836503|-96.266930836503|-96.266930836503|-96.645755416888|-96.836953514967|-97.387470255852|-97.387470255852|-97.830242592493|-98.631941961359|-99.558266930129|-100.43363116002|-100.61101616656|-100.61101616656|-100.61101616656|-101.27668050963|-101.45292398587||-101.45292398587|-101.45292398587|-101.45292398587|-101.45292398587|-101.45292398587|-101.45292398587|-101.45292398587|-101.45292398587|-101.69119180192|-101.8579901959|-102.07054342446|-102.35532606108|-102.44563715175|-102.86015237387|97.943930407272|97.943930407272|97.943930407272|97.943930407272|97.943930407272|96.677147728322|96.535839527621|96.535839527621|96.535839527621|96.535839527621|96.535839527621|96.299269007062|94.98025659879|94.98025659879||94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.180621139305|94.180621139305|93.365969967067|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521||-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-99.925646838374|-101.1498865119|-101.69570859178|-102.86689729938|98.947645670637||98.947645670637|98.947645670637|98.947645670637|98.947645670637||98.947645670637|97.575442957066|96.616880283513|96.575421079175|96.292147958905|96.292147958905
00997|17517|/equities/viasat|R1000VALUE||7.0107452160433||7.0107452160433|7.0107452160433|7.0107452160433|6.780272352068|-8.7304663430413|-8.7304663430413|-8.8890792540666|-9.3640322875045|-9.5772582635904|-9.8863979032332|-10.334887126054|-10.646590659978|-10.923967518147|-11.188297339872|-11.245929214497|-11.245929214497|-11.245929214497|-11.245929214497|-11.245929214497|-11.57964337881|-11.958091796276|-11.958091796276|-11.958091796276|-11.958091796276|-11.977324393985|-12.097582238247|-12.490369683427|-12.73502276094|-12.73502276094|-12.73502276094|-12.73502276094|-12.73502276094|-12.73502276094|-12.73502276094|-12.942802722269|-12.997558230618|-13.101731903531|-13.309701689059|-13.436208051878|-13.436208051878|-13.830508543869|-14.113898676656|-14.55488752659|-14.702097143683|-14.779830206272|-15.152033157743|-15.608288029581|-15.608288029581|-16.011931238075|-16.315479342032|-16.445254873223|-16.936949755292|-17.026575820364|-17.026575820364|-18.270556415361|-18.341436058641|-18.341436058641|-18.341436058641|-18.341436058641|-18.341436058641|-18.341436058641|-18.665761954653||-19.181402638077|-19.457391582727|-19.675712305969|-20.484957808329|-21.121064523936|-21.275071943337|-21.367857549516|-22.054619045089|-22.488243229997|-22.912770836234|-22.956290186677|-22.956290186677|-22.956290186677|-23.81643384169|18.065403739469|18.065403739469|18.065403739469|16.844594339684|16.844594339684|16.844594339684|16.844594339684|16.844594339684|16.844594339684|16.310425193651|16.310425193651|16.310425193651|14.320919634804|14.320919634804|14.093698416794|14.093698416794|14.093698416794|14.093698416794|14.093698416794|14.093698416794|13.775498137038|13.468887047813|12.902096382827|12.65027351935|12.65027351935|12.410303757801|-14.718872891767||-14.718872891767|-14.718872891767|-14.718872891767|-14.718872891767|-14.718872891767|-14.718872891767|-14.964025456489|-15.631417546869|-15.709352425073|-15.790947149566||-16.141333647132|-16.141333647132|-16.141333647132|-16.852037769292|-17.251724585748|-17.251724585748|-18.232078011933|-18.232078011933|-18.232078011933|-18.232078011933|-18.232078011933|-18.232078011933|-18.232078011933|-18.232078011933|-18.232078011933|-18.232078011933||-18.232078011933|-18.232078011933|-19.288975539144|16.976449784016|16.976449784016|16.370498984362|15.92777659419|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.304304738839|-18.770615838192|-18.963608800887|-18.963608800887|-18.963608800887|-18.963608800887|-18.963608800887|-18.963608800887|-18.963608800887|-18.963608800887|-19.399565762413|-19.569609798955||-19.569609798955|-19.569609798955|-19.569609798955|-19.569609798955|-19.569609798955|-19.569609798955|-19.569609798955|-19.569609798955|-20.437343135992|-20.58327740157|-21.314330084725|-22.228014920059|-22.228014920059|-22.228014920059|-22.228014920059|-22.228014920059|-22.228014920059|-22.228014920059|-22.705551118656|-23.009779190118|-23.009779190118|-23.009779190118|-23.009779190118|-23.009779190118|-23.009779190118|-23.009779190118|-23.009779190118|-23.009779190118||-23.009779190118|-23.009779190118|-23.009779190118|-23.559877905764|-23.559877905764|-23.559877905764|-23.559877905764|-24.585976213788|-25.09534063969|-25.09534063969|-25.746210847011|-25.984940513097|-26.334199569979|-26.480079555948|-26.480079555948|-26.480079555948|-26.480079555948|-26.822705492791|-26.822705492791|-26.822705492791|-26.822705492791|-27.021879339016|-27.085266166038|-27.71351682379||24.468777968622|24.468777968622|24.468777968622|24.468777968622|24.468777968622|24.468777968622|24.468777968622|24.468777968622|24.468777968622||24.404752442282|24.347780966142|24.186423168557|23.349359258432||23.285954723114|22.667016315132|22.667016315132|22.667016315132|22.667016315132|22.667016315132
00998|39272|/equities/assured-guaranty|R1000VALUE||88.588816212269||88.588816212269|88.588816212269|88.588816212269|86.922284447747|86.922284447747|86.922284447747|86.922284447747|86.922284447747|86.922284447747|86.922284447747|86.922284447747|86.922284447747|83.700873626159|81.869582773234|81.681758908194|81.273614702138|-86.980983087848|-87.225810710402|82.277773169124|82.277773169124|82.277773169124|82.277773169124|82.277773169124|82.277773169124|82.277773169124|82.277773169124|82.277773169124|82.277773169124|82.277773169124|82.198081417706|80.076909263638|80.076909263638|80.076909263638|79.615739618968|79.141375845484|77.920553607348|77.920553607348|77.920553607348|77.920553607348|77.075751406551|77.075751406551|77.075751406551|77.075751406551|77.075751406551|77.075751406551|77.075751406551|77.075751406551|77.075751406551|77.075751406551|77.075751406551|76.976614535518|76.224013607444|76.208584955015|76.208584955015|76.208584955015|76.208584955015|76.208584955015|76.208584955015|76.208584955015|76.208584955015|76.208584955015|75.710650950315||-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.187341484408|-80.85259902144|-82.872617985166|-82.872617985166|-82.872617985166|77.907887959492|77.907887959492|77.907887959492|77.907887959492|77.907887959492|77.907887959492|77.907887959492|77.907887959492|77.907887959492|77.907887959492|77.907887959492|77.907887959492|77.907887959492|77.612646235373|76.812320778579|76.812320778579|76.219271419016|76.205850757457|75.290669932737|74.192983808609|74.192983808609||74.192983808609|74.192983808609|74.192983808609|73.868291737913|73.868291737913|73.868291737913|73.868291737913|73.868291737913|73.868291737913|73.868291737913||-78.487695826556|-78.487695826556|-78.487695826556|-78.487695826556|-78.487695826556|-78.487695826556|-79.373386730275|-79.373386730275|-79.373386730275|-79.373386730275|-79.373386730275|-79.373386730275|-79.373386730275|-79.373386730275|-79.373386730275|-79.373386730275||-79.775274013764|-79.775274013764|-79.775274013764|-79.775274013764|-80.896136521505|76.317730945998|76.317730945998|76.317730945998|76.317730945998|76.317730945998|76.317730945998|76.317730945998|76.317730945998|-81.952550815366|-81.952550815366|-81.952550815366|-81.952550815366|-81.952550815366|-82.148719209878|-82.148719209878|-82.148719209878|-82.148719209878|-82.148719209878|-82.148719209878|-82.148719209878|-82.148719209878|-82.579689655534|-82.767432594555|-83.530761083251|-84.716984706021|-84.716984706021|-85.47665379323|-87.211835784795|-88.114277648796|-88.719913906377|-89.463232723123|-89.735539665096|-90.531404518631|-90.531404518631|-91.536003562639||87.053644273562|87.053644273562|87.053644273562|87.053644273562|87.053644273562|87.053644273562|86.512600048695|86.093778937298|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|85.722560894728|81.787339965767|81.664180535151|81.527977168642|81.06664592699|80.693495559204|80.514722192877||80.514722192877|80.514722192877|79.675806403815|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|78.825110760914|78.720953349258|78.397503298479|78.397503298479|77.975559678296|77.085069089708|75.249519142373|73.272795978369|72.699148620028|72.699148620028||72.699148620028|72.360728436994|72.35728845158|72.35728845158|72.35728845158|72.325875277418|71.729863691217|71.497070771537|71.497070771537||71.396436339644|71.396436339644|70.680475813404|70.680475813404||69.827973902508|69.28000160829|69.28000160829|68.65407973322|68.65407973322|68.65407973322
00999|20757|/equities/howard-hughes-corp|R1000VALUE||82.015582495406||81.889693610618|81.093585297741|80.533175253512|78.969863417118|78.969863417118|78.969863417118|78.969863417118|78.969863417118|78.969863417118|78.969863417118|78.969863417118|78.969863417118|78.969863417118|78.673836074901|78.043799014701|76.498115746857|74.674847303366|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.81337877611|73.452642508124|73.15904751947|73.105611085039|73.105611085039|72.950996874816|72.13396856403|72.13396856403|71.240516049063|70.898633063276|70.448202623747|70.202134147642|69.915838402531|69.915838402531|69.915838402531|69.915838402531|69.915838402531|69.915838402531|69.915838402531|69.915838402531||69.915838402531|69.700377749096|69.573756004584|69.143050177612|69.143050177612|67.439012509494|66.47586541096|66.47586541096|66.47586541096|66.47586541096|65.020960753931|64.446069657553|63.069519824174|62.674067296103|62.674067296103|61.908569324364|-69.293917864436|-69.293917864436|-69.293917864436|-69.293917864436|-71.646419894323|64.913139739716|64.913139739716|64.913139739716|64.913139739716|64.913139739716|64.913139739716|64.913139739716|64.913139739716|64.913139739716|64.913139739716|64.913139739716|64.913139739716|64.372231394145|64.191498763135|63.566417489637|61.683512566475|-64.557486977416|-64.557486977416|-64.557486977416|-64.557486977416||-64.557486977416|-64.557486977416|-64.557486977416|-64.557486977416|-64.557486977416|-64.557486977416|-64.613042900119|61.326346988804|61.326346988804|61.326346988804||61.326346988804|61.326346988804|61.326346988804|61.326346988804|61.326346988804|60.394893549626|60.394893549626|60.394893549626|60.394893549626|60.256946367223|60.256946367223|60.256946367223|60.256946367223|60.256946367223|60.256946367223|60.256946367223||60.256946367223|60.256946367223|60.256946367223|60.256946367223|60.256946367223|60.256946367223|60.256946367223|60.256946367223|59.764494732636|59.764494732636|59.764494732636|59.764494732636|59.764494732636|59.764494732636|59.764494732636|59.764494732636|58.859493709955|57.921986131043|57.555222542386|57.184493841176|-62.475608743426|-62.475608743426|-62.475608743426|-62.475608743426|-62.475608743426|-62.475608743426|-62.475608743426|-62.475608743426|-63.290853620897|-65.805225506238|-66.788634554999|-67.019575825949|-67.678474575964|-68.42884661954|-68.42884661954|-68.42884661954|-69.971641829735|-70.311165177299|-70.596574928444|-71.800271588433||-71.800271588433|-71.800271588433|-71.800271588433|-71.815226640821|-71.850420798949|-71.850420798949|-71.850420798949|-71.870944171141|-72.814804029675|-73.770793862047|-74.692680300277|-75.411571618709|-75.411571618709|-75.867057471627|-75.867057471627|-75.867057471627|-75.867057471627|-75.867057471627|-76.734060134219|-77.166996679623|-77.244490695859|-77.244490695859|-77.244490695859|-77.490438072215|-77.490438072215|-77.490438072215|-77.490438072215|-77.490438072215||-77.490438072215|-77.490438072215|-77.490438072215|-77.490438072215|-78.692455962141|-78.692455962141|-78.692455962141|-78.692455962141|-78.997308263612|-78.997308263612|-80.29591868755|-80.29591868755|-80.29591868755|-80.29591868755|-80.29591868755|-80.29591868755|-80.29591868755|-80.29591868755|-80.29591868755|-80.29591868755|-80.29591868755|-80.29591868755|-80.29591868755|-82.001708596247||77.614362634518|77.614362634518|77.614362634518|77.614362634518|77.614362634518|77.614362634518|77.614362634518|77.614362634518|77.614362634518||77.614362634518|77.614362634518|76.836048882646|75.613194352435||75.058767616801|74.949677749334|74.949677749334|74.949677749334|74.387565047241|74.387565047241
01000|21125|/equities/kemper-corp|R1000VALUE||68.066023760945||68.066023760945|68.066023760945|68.066023760945|67.686692694724|67.32965583702|66.686380350245|66.686380350245|66.686380350245|66.686380350245|65.595422916559|64.930194197923|64.183548515406|64.117276687718|61.788641527071|61.436530428627|61.436530428627|60.181846931308|60.181846931308|60.181846931308|60.181846931308|60.181846931308|60.052884979081|59.69380072519|59.69380072519|59.69380072519|59.69380072519|59.69380072519|59.69380072519|59.69380072519|59.57922150211|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.029136538569|-63.851541174853|-64.339212670816|-65.504057458551|-65.504057458551|-65.504057458551|-65.504057458551||-65.504057458551|-65.504057458551|-65.504057458551|-65.504057458551|-66.039367414748|-66.177909561037|-66.249900495608|-66.282468624903|-66.282468624903|-66.282468624903|-66.282468624903|-66.282468624903|-66.282468624903|-66.282468624903|-66.282468624903|-66.282468624903|-66.282468624903|-66.282468624903|-66.749711496831|60.304477774113|60.304477774113|60.304477774113|60.304477774113|60.304477774113|60.304477774113|59.954110847105|59.954110847105|59.954110847105|59.954110847105|59.954110847105|59.954110847105|59.954110847105|59.954110847105|58.821789143471|58.13087608857|57.557639996686|56.856823515537|56.669017472651|56.669017472651|56.669017472651|56.669017472651||56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651||56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651||56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.669017472651|56.397242085565|56.162769653653|55.898353950022|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-60.955314361137|-61.671805666163|-61.671805666163|-61.799226864923|-62.534600774876|-62.534600774876|-62.958723006901|-63.743026029464|58.999674283996|58.999674283996||58.999674283996|58.999674283996|57.185747424248|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.475284478943|-61.814204425592|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617||-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|57.309914805005|57.309914805005|57.309914805005|57.309914805005|57.309914805005|56.919904101238|56.132671740701|52.88807614981|52.55361783437|52.486797729378|51.979497502518|51.039842244373|51.039842244373|50.189620549279||50.189620549279|49.251520747164|48.183913145043|46.328887641154|46.328887641154|46.328887641154|45.983306789542|45.983306789542|45.983306789542||45.649230003517|45.539554666539|45.539554666539|45.539554666539||45.539554666539|45.539554666539|45.539554666539|45.539554666539|45.281848503414|45.281848503414
01001|21168|/equities/kirby-corp|R1000VALUE||121.37363391566||121.37363391566|121.37363391566|121.37363391566|121.37363391566|121.37363391566|121.37363391566|121.37363391566|121.37363391566|121.37363391566|121.37363391566|121.37363391566|121.37363391566|121.37363391566|117.81920280111|116.90772289316|115.00913793821|-122.47859287826|-122.47859287826|-122.47859287826|-123.71287982295|-128.11729628361|118.80715733433|118.80715733433|118.42073081229|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|117.9928586684|115.77317828187|114.08353528985|111.41364871141|111.32511472744|111.32511472744|111.32511472744|111.32511472744|111.32511472744|111.32511472744|111.32511472744|111.32511472744|111.32511472744||111.32511472744|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-119.7441170139|-122.38179995427|-127.94760838493|-128.58075559698|-128.58075559698|-128.58075559698|-128.58075559698|-128.58075559698|119.44302565596|119.44302565596|119.44302565596|119.44302565596|119.44302565596|119.44302565596|119.44302565596|-124.7880379667|-124.7880379667|-124.7880379667|-124.7880379667|-124.7880379667|-124.7880379667|-124.7880379667||-124.7880379667|-124.7880379667|-124.7880379667|-124.7880379667|-124.7880379667|-124.7880379667|-124.7880379667|-124.7880379667|-124.7880379667|-124.7880379667||-124.7880379667|-124.7880379667|-124.7880379667|116.50847202503|116.50847202503|116.50847202503|116.50847202503|116.50847202503|116.50847202503|116.50847202503|116.50847202503|116.50847202503|116.50847202503|115.77218835843|115.48451533289|115.48451533289||115.48451533289|115.18438898452|115.18438898452|113.72876555531|111.97195654013|110.51328860498|109.38143381781|108.90136484636|108.90136484636|108.90136484636|108.90136484636|108.90136484636|107.21518277606|106.23520140605|104.63966936487|103.36399906656|103.36399906656|103.36399906656|103.36399906656|103.36399906656|103.36399906656|100.19555312816|95.239228902301|94.563589822408|-100.42068552922|-100.42068552922|-100.42068552922|-101.34076176695|95.372326080205|95.372326080205|95.372326080205|95.372326080205|95.372326080205|95.372326080205|94.283137630756|93.202376179491|92.551526392604|91.240861403838|90.062287799965|90.062287799965||90.062287799965|90.062287799965|89.015954221234|88.494396224006|87.472666438403|87.181846071153|85.928997703028|85.246664148384|85.049303384918|85.049303384918|85.049303384918|85.049303384918|85.049303384918|85.049303384918|85.049303384918|85.049303384918|84.444723607456|84.444723607456|84.025252131792|83.651267213108|83.651267213108|83.651267213108|83.651267213108|83.471407115991|82.712678472792|81.691310397557|81.671568060025|81.671568060025||81.671568060025|80.946467240767|80.228872444998|80.228872444998|80.228872444998|79.506525413604|79.159025357219|79.159025357219|79.159025357219|77.548853712872|77.548853712872|77.156226720628|75.31404538908|75.31404538908|75.31404538908|74.997829922464|-79.804793080446|-79.804793080446|-79.804793080446|-79.804793080446|-79.804793080446|-79.804793080446|-79.804793080446|-79.804793080446||-79.804793080446|-79.804793080446|-79.804793080446|-81.007547070314|76.591786886865|76.591786886865|76.591786886865|76.591786886865|76.591786886865||76.591786886865|76.591786886865|76.591786886865|76.591786886865||76.591786886865|75.463932940025|75.463932940025|74.372699892807|73.101335909949|-77.970764727129
01002|1025079|/equities/jbg-smith-properties|R1000VALUE||15.670243641538||15.413603991052|15.165622897821|15.165622897821|14.534580914927|-16.517690727314|-16.517690727314|-16.517690727314|-16.582434518691|-16.807705039842|-17.074672190197|-17.329635902519|-17.792927843857|-18.145258079153|-18.145258079153|-18.145258079153|-18.145258079153|-18.145258079153|-18.145258079153|-18.40862002437|-18.539856010727|17.580847860408|17.580847860408|17.580847860408|17.580847860408|17.580847860408|17.580847860408|17.580847860408|17.580847860408|17.580847860408|17.326497423463|17.260552578296|-18.215647183416|-18.215647183416|-18.215647183416|-18.215647183416|-18.312385623718|-18.349316774766|-18.450630491487|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.428182743706|17.274369927157|16.852910699567|16.643079534859|16.463068697563|16.463068697563|16.463068697563|16.463068697563|16.463068697563|16.463068697563|16.463068697563||16.463068697563|16.463068697563|16.463068697563|16.463068697563|16.463068697563|16.463068697563|16.071853131841|15.928616067646|-17.138043967848|-17.138043967848|-17.138043967848|-17.138043967848|-17.138043967848|-17.138043967848|-17.138043967848|-17.138043967848|-17.138043967848|-17.138043967848|-17.138043967848|-17.138043967848|15.910562854562|15.910562854562|15.910562854562|15.910562854562|15.910562854562|15.910562854562|15.910562854562|15.910562854562|15.910562854562|15.910562854562|15.910562854562|15.910562854562|15.910562854562|15.910562854562|15.902291251061|15.687546466056|15.518939890535|15.012155548368|14.839617587498|14.727908930703|14.587047376657||14.587047376657|14.313144742737|14.313144742737|14.199050227017|14.032832930718|13.88850561594|13.88850561594|13.88850561594|13.88850561594|13.88850561594||13.88850561594|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-14.80999727799|-15.101108292225||-15.104287283821|-15.271985788261|-15.587761847084|-15.591679802543|-15.754644172066|-15.828533517798|-15.828533517798|-15.828533517798|-15.828533517798|-15.828533517798|-15.828533517798|-15.871481696191|-15.914979448387|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.963139996439|-15.986822112302|-16.105913197442|-16.538792543327|-16.667143751336|-16.667143751336|-16.667143751336|-16.667143751336|-16.667143751336|-16.667143751336|-16.667143751336|-16.667143751336|-16.667143751336|-17.253492436093||-17.39975003865|-17.39975003865|-17.39975003865|-17.73305606474|16.126644977276|16.126644977276|16.126644977276|16.126644977276|16.126644977276|16.126644977276|16.126644977276|16.126644977276|16.126644977276|16.126644977276|16.126644977276|15.890420556156|15.890420556156|15.890420556156|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683||-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.339973163683|-17.723858038671|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552||16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552||16.081150761552|16.081150761552|16.081150761552|16.081150761552||16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552|16.081150761552
01003|986077|/equities/first-hawaiian-inc|R1000VALUE||26.411265320208||26.411265320208|26.411265320208|26.411265320208|25.57862858709|25.535640385352|25.535640385352|25.535640385352|25.535640385352|25.535640385352|25.535640385352|25.535640385352|25.535640385352|25.535640385352|25.535640385352|25.535640385352|25.535640385352|23.433023576344|23.433023576344|23.433023576344|23.433023576344|23.433023576344|22.933359389399|22.906646744183|22.906646744183|22.906646744183|22.906646744183|22.906646744183|22.906646744183|22.906646744183|22.875391685143|22.875391685143|22.401402485784|-24.069844120153|-24.069844120153|-24.069844120153|-24.069844120153|-24.069844120153|-24.069844120153|-24.069844120153|-24.069844120153|-24.33204891219|-24.432275157662|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.472322736059|-24.479803811482|-24.768115638552|-24.834017566903|-24.886122825226|-24.886122825226|-24.886122825226|-24.886122825226||-24.886122825226|-24.886122825226|-24.886122825226|-24.886122825226|-24.886122825226|-24.886122825226|-24.886122825226|-24.886122825226|-25.187914771593|-25.20264666221|-25.20264666221|-25.20264666221|-25.20264666221|-25.20264666221|-25.306812910792|-25.306812910792|-25.306812910792|-25.306812910792|-25.306812910792|-25.306812910792|23.038306107478|23.038306107478|23.038306107478|23.038306107478|23.038306107478|23.038306107478|22.838450007909|22.838450007909|22.838450007909|22.815981475733|22.815981475733|22.815981475733|22.569425150445|21.996583034254|21.658426763456|20.977140746559|20.710990201594|19.99221087734|19.630628536795|19.630628536795|19.630628536795||19.630628536795|19.630628536795|-20.799466648948|-20.799466648948|-20.799466648948|-20.799466648948|-20.799466648948|-20.799466648948|-20.799466648948|-20.799466648948||-20.799466648948|-20.799466648948|-20.799466648948|-20.799466648948|-20.799466648948|-20.799466648948|-20.878850662324|-21.134834408333|-21.218128515824|-21.218128515824|-21.226671141103|-21.483689761461|-21.483689761461|-21.483689761461|-21.483689761461|-21.942433648972||-22.009371022017|-22.350411869455|20.953809489182|20.953809489182|20.953809489182|20.953809489182|20.953809489182|20.953809489182|20.953809489182|20.82450976788|20.601801842071|20.601801842071|20.534077359837|20.534077359837|20.512708125367|20.512708125367|20.512708125367|20.512708125367|20.512708125367|20.512708125367|20.512708125367|20.269119617955|20.229298880383|-21.995088563903|-21.995088563903|-21.995088563903|-21.995088563903|-22.089771042321|-22.089771042321|20.54638036568|20.54638036568|20.54638036568|20.54638036568|20.54638036568|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591||-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.093660704591|-22.283655433864|-22.283655433864|-22.478228654034|-22.631365340691|-22.760961472702|-22.772601027142|-22.772601027142|-22.772601027142||-22.772601027142|-22.772601027142|-22.772601027142|-22.772601027142|-22.772601027142|-22.772601027142|-22.772601027142|-22.851500505486|-22.871718294399|-22.91355364298|21.171478054409|21.171478054409|21.171478054409|21.171478054409|20.778309051068|-22.482628699287|-22.482628699287|-22.482628699287|-22.482628699287|-22.482628699287|-22.482628699287|-22.482628699287|-22.482628699287|-22.740976408835||21.500526090973|21.500526090973|21.500526090973|21.500526090973|21.500526090973|21.500526090973|21.500526090973|21.500526090973|21.500526090973||21.500526090973|21.411139325426|21.314877753044|21.189864322637||21.091805061792|21.091805061792|21.091805061792|21.091805061792|20.955375923903|20.955375923903
01004|20516|/equities/american-greetings-corp|R1000VALUE||15.118156883606||14.980729868554|14.917477663516|14.907118507078|14.907118507078|14.774931479218|14.657160404829|14.657160404829|14.657160404829|14.657160404829|14.657160404829|14.657160404829|14.657160404829|14.657160404829|14.365407794969|-15.352080390843|-15.352080390843|-15.352080390843|-15.352080390843|-15.352080390843|-15.47508949482|-15.549030171054|-15.549030171054|-15.62336710892|-15.638679313533|-15.638679313533|-15.638679313533|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.956965924668|14.776906544817|14.602295724167|14.287472526324|14.287472526324|14.287472526324|14.287472526324|14.287472526324|14.287472526324|14.287472526324|14.287472526324|14.287472526324|14.287472526324|14.279691528493|14.036879353185|13.999181330797|13.999181330797|13.999181330797|13.999181330797|13.999181330797|13.999181330797|13.999181330797|13.999181330797|13.999181330797||13.999181330797|13.999181330797|13.999181330797|13.999181330797|13.999181330797|13.837146349083|13.734884866222|13.709038875881|13.694492508824|13.694492508824|13.478047346468|-14.417033462875|-14.417033462875|-14.417033462875|-14.417033462875|-14.417033462875|-14.417033462875|-14.417033462875|-14.417033462875|-14.417033462875|-14.80337056093|-15.153745427977|-15.187328826431|-15.187328826431|-15.187328826431|14.386459956202|14.386459956202|14.386459956202|14.386459956202|14.273843961328|-14.933644765641|-14.933644765641|-14.933644765641|-14.933644765641|-14.933644765641|-14.933644765641|-14.933644765641|-14.933644765641|-14.933644765641|-14.933644765641|-14.933644765641||-14.933644765641|-14.933644765641|-14.933644765641|-14.933644765641|-14.933644765641|-14.933644765641|-14.933644765641|-14.933644765641|-14.933644765641|-14.933644765641||-14.933644765641|-14.933644765641|-14.960217926373|-14.960217926373|-14.960217926373|-14.960217926373|-14.960217926373|-14.960217926373|-14.960217926373|-14.960217926373|-14.960217926373|-14.960217926373|-14.960217926373|-14.960217926373|-15.004131340837|-15.048032271833||-15.048032271833|-15.097258183658|14.414090624643|14.414090624643|14.414090624643|14.202878624414|14.116809110083|14.015899318499|13.942110002088|13.92401079342|13.766678483456|13.658531726697|13.627508615392|13.627508615392|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.254841396085|-14.518475762163|13.774229383729|13.774229383729|13.774229383729|13.774229383729|13.774229383729|13.774229383729|13.774229383729|13.722755114527|13.530561094253|13.449234676326||13.366371949475|13.246007240639|13.246007240639|13.246007240639|13.246007240639|13.10167433247|13.050408229675|13.050408229675|13.050408229675|13.050408229675|13.050408229675|13.050408229675|12.980752752625|12.980752752625|12.980752752625|12.980752752625|12.980752752625|12.918892699704|12.900435851928|12.762150842742|12.625445505862|12.470494796705|12.416383321497|12.358203896122|12.256893061087|12.097102852315|11.906781271266|11.671145734045||11.630890109476|11.630890109476|-12.364566932854|-12.421685416099|-12.511316783557|-12.548724695647|-12.548724695647|-12.619138554958|-12.692931683226|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.802212835321|-12.802212835321|-12.802212835321||-12.802212835321|-12.802212835321|-12.802212835321|-12.890236405276|-12.892485437286|-13.059427907613|-13.107142159836|-13.128491716801|-13.160962772831||-13.16773631889|-13.188509983022|-13.188509983022|-13.188509983022||-13.188509983022|-13.188509983022|-13.250876505053|-13.250876505053|-13.250876505053|-13.250876505053
01005|15591|/equities/bok-financial-corp|R1000VALUE||112.72101794091||112.72101794091|112.57934498305|112.57934498305|108.8178842809|108.12120117992|108.12120117992|108.12120117992|108.12120117992|108.12120117992|108.12120117992|108.12120117992|108.12120117992|108.12120117992|107.56982597753|107.56982597753|107.56982597753|-112.30212905764|-112.30212905764|-113.90403035349|-115.09985978368|-115.09985978368|-115.09985978368|-115.09985978368|-115.09985978368|107.46683764454|107.46683764454|107.46683764454|107.46683764454|107.46683764454|106.85315444731|105.79572261995|104.80580355531|102.01506198122|100.70228876751|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.117709760049|99.057178528418|98.862979075765|97.798088294311|97.798088294311|97.561357988386|97.561357988386|97.561357988386|97.561357988386|97.561357988386|97.561357988386|97.561357988386|97.561357988386|97.561357988386|97.561357988386||97.561357988386|97.561357988386|97.561357988386|97.561357988386|97.561357988386|95.773173982864|-103.80580383842|-103.80580383842|-103.80580383842|-103.80580383842|-103.80580383842|-103.80580383842|-103.80580383842|-103.80580383842|-103.80580383842|-103.80580383842|-103.80580383842|-103.80580383842|-103.80580383842|-103.80580383842|-104.79644920102|97.779249639637|97.779249639637|97.779249639637|97.779249639637|97.779249639637|97.337496090075|96.954440117038|96.20893779821|96.20893779821|95.475421906336|95.475421906336|95.001575047025|92.961473206954|91.034973705562|89.024970783958|86.716621029605|86.716621029605|86.716621029605|86.716621029605|86.716621029605||86.716621029605|86.716621029605|-92.006216911205|-92.006216911205|-92.006216911205|-92.006216911205|-92.006216911205|-92.006216911205|-92.006216911205|-92.006216911205||-92.006216911205|-92.006216911205|-92.006216911205|-92.006216911205|-92.006216911205|-92.006216911205|-93.472130355712|-94.043436855603|-94.450220790758|-94.471081114758|-94.766905414782|-95.327813586468|-95.327813586468|-95.327813586468|-95.327813586468|90.740110950903||90.740110950903|90.740110950903|90.740110950903|90.740110950903|90.740110950903|90.740110950903|90.740110950903|90.507902124674|89.54378337678|89.389203175535|88.500222427569|87.68969348506|87.275422173712|87.275422173712|86.770469539666|86.017191005309|84.895574360814|84.895574360814|84.895574360814|84.895574360814|84.895574360814|84.895574360814|84.895574360814|84.448139382431|-90.768287929393|-90.768287929393|-90.768287929393|-91.50643272808|-91.685425656933|-92.752231990724|86.614895840364|86.614895840364|86.614895840364|86.614895840364|85.671319058314|85.671319058314|85.671319058314|85.671319058314|85.671319058314|85.671319058314||85.576655761815|83.574616529784|83.568870704229|83.568870704229|83.568870704229|83.568870704229|82.058265092814|82.058265092814|82.058265092814|82.058265092814|82.058265092814|82.058265092814|82.058265092814|82.058265092814|82.058265092814|82.058265092814|81.6614093547|80.548784441963|-88.416798994223|-88.416798994223|-88.416798994223|-88.416798994223|-88.416798994223|-88.416798994223|-88.416798994223|-88.416798994223|-88.416798994223|-88.416798994223||-88.416798994223|-88.416798994223|-88.416798994223|-88.416798994223|80.145248443591|80.145248443591|80.145248443591|80.145248443591|80.145248443591|80.145248443591|80.145248443591|80.145248443591|80.145248443591|80.145248443591|78.744123704685|78.608498851314|78.608498851314|-85.019792457172|-85.019792457172|-85.019792457172|-85.019792457172|-85.019792457172|-85.019792457172|-86.004216825243||81.308228499281|81.308228499281|81.308228499281|81.308228499281|81.308228499281|81.308228499281|81.308228499281|81.308228499281|81.308228499281||81.308228499281|81.308228499281|81.131640759428|80.591549492898||79.700054805612|79.66992651628|79.66992651628|79.66992651628|79.190019305004|79.190019305004
01006|13979|/equities/hain-celestial-group|R1000VALUE||7.1618715461395||7.1618715461395|7.0790701717386|7.0790701717386|6.686467207168|-8.0862807394731|-8.0862807394731|-8.0862807394731|-8.0862807394731|-8.0862807394731|-8.0862807394731|-8.0862807394731|-8.5008675921479|-8.7416764586697|-8.7416764586697|-9.3510351097283|8.1225938975879|8.1225938975879|8.0361657341397|8.025551023315|7.9235500109915|7.9235500109915|7.9142774579337|7.9142774579337|7.9142774579337|7.9142774579337|7.9142774579337|7.9142774579337|7.9142774579337|7.7672533986095|7.7591699490728|7.7591699490728|7.7485122147675|7.7485122147675|7.7485122147675|7.7485122147675|7.7485122147675|7.7485122147675|7.7485122147675|7.7485122147675|7.7485122147675|7.7485122147675|7.7043025696141|7.4687679034523|7.4687679034523|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.2490733225262|7.0455914725861|7.0455914725861||7.0455914725861|7.0455914725861|7.0455914725861|6.7960573026428|-7.206578512838|-7.206578512838|-7.206578512838|-7.2725873212577|-7.3484301545621|-7.5738115816648|-7.6838211445716|-7.6838211445716|-7.6838211445716|-7.6838211445716|-7.8342456716859|7.0461532838397|7.0461532838397|7.0461532838397|7.0461532838397|7.0461532838397|7.0461532838397|7.0461532838397|7.0461532838397|7.0461532838397|7.0461532838397|7.0461532838397|7.0461532838397|7.0461532838397|7.0461532838397|7.0461532838397|7.0461532838397|7.0461532838397|6.8673926467424|6.5937696689506|-7.4846823916545|-7.4846823916545|-7.4846823916545|-7.4846823916545|-7.4846823916545|-7.4846823916545|-7.4846823916545||-7.4846823916545|-7.4846823916545|-7.4846823916545|-7.4846823916545|-7.4846823916545|-7.4846823916545|-7.6452027411053|6.8810876431705|6.8810876431705|6.8810876431705||6.8810876431705|6.8810876431705|6.8810876431705|6.8810876431705|6.8810876431705|6.8810876431705|6.8810876431705|6.8810876431705|6.8810876431705|6.8810876431705|6.8810876431705|6.7556529644067|6.5831527288696|6.5831527288696|6.5831527288696|6.5831527288696||6.5831527288696|6.5831527288696|6.5831527288696|6.5831527288696|6.5831527288696|6.5831527288696|6.5831527288696|6.5831527288696|6.5831527288696|6.3685030998942|5.9619133777606|5.9619133777606|5.9619133777606|5.9619133777606|5.9619133777606|5.9619133777606|5.8343482356588|-6.9450946318613|-6.9450946318613|-6.9456864524306|-6.9456864524306|-6.9456864524306|-6.9456864524306|-6.9456864524306|-6.9456864524306|-6.9456864524306|-6.9456864524306|-6.9456864524306|-7.1225756834099|-7.1225756834099|-7.1568006619424|-7.2436449378299|-7.4740498694631|-7.613610845639|-7.613610845639|-7.6601233016933|-7.8940260952805|-8.0758620970884|-8.3192912730286|-8.6378235190786||-8.834782013883|-8.834782013883|-8.9292024347404|-9.0457801259469|-9.2436451290394|-9.3437036772358|-9.3437036772358|-9.3437036772358|-9.5668926525765|-9.8207140287484|-10.036626957161|-10.255140885493|-10.460157033228|-10.504471008106|-10.504471008106|-10.504471008106|-10.504471008106|-10.504471008106|-10.504471008106|-10.773856737133|-10.779965073817|-10.779965073817|-10.779965073817|-10.779965073817|-10.779965073817|-10.783572734455|-10.985357987725|-11.090270776662||-11.090270776662|-11.090270776662|-11.090270776662|-11.351689465744|-11.498017610977|-11.498017610977|-11.498017610977|-11.523220542506|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803|9.9905740737803||9.9905740737803|9.9670907605766|9.9670907605766|9.9670907605766|9.9670907605766|9.9670907605766|9.9670907605766|9.9670907605766|9.9670907605766||-11.180342673464|-11.180342673464|-11.180342673464|-11.180342673464||-11.180342673464|-11.180342673464|-11.180342673464|-11.180342673464|-11.180342673464|-11.180342673464
01007|16532|/equities/grand-canyon-educ|R1000VALUE||155.62045120243||155.62045120243|155.62045120243|155.62045120243|154.5641007293|154.5641007293|154.5641007293|154.5641007293|154.5641007293|154.5641007293|154.5641007293|154.5641007293|154.5641007293|154.22260802198|152.40179340495|144.1778247848|140.90924369128|130.34638713501|-139.01610967022|-139.01610967022|-139.01610967022|-139.01610967022|-139.01610967022|-139.01610967022|-139.01610967022|-139.01610967022|-139.01610967022|-139.01610967022|-139.16567507168|-140.67519432064|-140.72160568233|-141.01857049585|-141.01857049585|-141.01857049585|-141.01857049585|-141.01857049585|-143.22230082221|-144.92754883973|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-145.99795111825|-149.00058370434|-149.00058370434|-149.00058370434|-149.00058370434||-149.00058370434|-149.00058370434|-149.00058370434|-149.00058370434|-149.00058370434|-149.00058370434|-149.00058370434|-149.00058370434|-149.00058370434|-149.90119855496|-151.27856612307|-152.69610764194|-152.69610764194|-153.06956499603|-153.25117766622|-155.08797250592|-156.07330434414|-157.92114115476|146.12299197855|146.12299197855|146.12299197855|146.12299197855|146.12299197855|145.07555139001|143.90537160042|143.90537160042|143.34427736804|143.34427736804|143.34427736804|143.34427736804|143.34427736804|143.34427736804|143.34427736804|141.0842007377|136.7763329323|135.98407793261|135.98407793261|135.98407793261|135.98407793261|135.98407793261|135.61258920274||134.08342905664|-141.59413212556|-141.59413212556|-141.59413212556|-141.59413212556|-141.59413212556|-141.59413212556|-141.59413212556|-141.59413212556|-141.59413212556||-143.19958653735|-144.64763317931|-144.64763317931|-146.21598541326|-146.52564004109|-146.52564004109|-147.97543412497|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104||140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|140.45978136104|131.59058772239|130.47343795733|128.41492512972|-135.86738719014|-135.86738719014|-135.86738719014|-135.86738719014|-135.86738719014|-135.86738719014|-135.86738719014|-135.86738719014|-135.86738719014|-136.85538929878|-136.85538929878|-136.85538929878|-136.85538929878|-137.89432768223|130.39301966883|130.39301966883|130.39301966883|130.39301966883|130.39301966883|130.39301966883|130.39301966883|130.39301966883|130.39301966883|130.39301966883||129.16363333836|127.77237658119|127.64348890834|127.64348890834|127.64348890834|127.64348890834|127.64348890834|127.64348890834|127.64348890834|127.49329594283|127.49329594283|127.49329594283|127.49329594283|127.49329594283|127.49329594283|127.49329594283|127.49329594283|127.49329594283|127.46978154347|126.23860588983|126.23860588983|125.23105749505|124.3608187362|124.3608187362|124.3608187362|124.3608187362|124.3608187362|124.3608187362||124.3608187362|124.3608187362|124.3608187362|124.3608187362|124.3608187362|123.62229354343|123.39144269582|123.26340533025|123.26340533025|123.26340533025|123.26340533025|123.08128241175|-131.96395972119|-131.96395972119|-131.96395972119|-131.96395972119|-131.96395972119|-131.96395972119|-131.96395972119|-131.96395972119|-131.96395972119|-131.96395972119|-132.26249974966|-132.26249974966||-132.26249974966|-132.26249974966|-132.26249974966|-132.96222743723|-134.13691986637|-136.90712916671|-140.08848431175|-141.88886528617|-142.60096614234||-142.88717849909|-143.04155735356|135.28682102541|135.28682102541||135.27579819992|135.27579819992|135.27579819992|135.27579819992|135.27579819992|135.27579819992
01008|29742|/equities/white-mountains-insurance-group|R1000VALUE||1949.4132539424||1949.4132539424|1940.6233432038|1940.6233432038|1906.5125634123|1862.9972967493|1835.7111958781|1829.795898711|1829.795898711|1829.795898711|1817.5085354638|1817.5085354638|1807.4844797797|1791.5756969654|1791.5756969654|1791.5756969654|1739.499071568|-1857.8908564|-1858.9145501884|-1887.297488527|-1887.297488527|1801.2585399084|1801.2585399084|1801.2585399084|1801.2585399084|1801.2585399084|1801.2585399084|1801.2585399084|1801.2585399084|1801.2585399084|1792.146451821|1792.146451821|1792.146451821|1792.146451821|1752.5960467282|1738.5983364254|1719.2932090924|1711.7155583883|1708.2905279943|1708.2905279943|1694.1622962977|1694.1622962977|1676.0711016767|-1740.731243931|-1752.5436130483|-1760.0039982221|-1764.4160969414|-1764.4160969414|-1764.4160969414|-1764.4160969414|-1764.4160969414|-1764.4160969414|-1781.6623217969|-1789.0967258247|-1793.6261024246|-1794.6031400638|-1817.5907692332|-1836.0639080889|-1841.8431019821|-1841.8431019821|1759.8543578442|1759.8543578442|1750.4404635226||1738.1748761905|1725.9846307716|1721.166477282|1721.166477282|1721.166477282|1721.166477282|1721.166477282|1700.2055503871|1695.3070172001|1695.3070172001|1643.0011237119|-1767.0720210745|-1767.0720210745|-1767.0720210745|-1789.7258431861|1698.8606476916|1698.8606476916|1698.8606476916|1698.8606476916|1698.8606476916|1698.8606476916|1684.0170662285|1684.0130963194|-1784.3439677119|-1784.3439677119|-1784.3439677119|-1784.3439677119|-1802.9947419564|-1811.7522610815|-1811.7522610815|-1811.7522610815|-1819.2108901842|-1819.2108901842|-1819.2108901842|-1819.2108901842|-1819.2108901842|-1830.6226891262|-1835.8454639281|-1835.8454639281|-1835.8454639281|-1835.8454639281||-1862.6527120285|1731.3468304021|1731.3468304021|1731.3468304021|1731.3468304021|1731.3468304021|1731.3468304021|1731.3468304021|1731.3468304021|1725.6931402797||1715.1212639935|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554|-1822.8646930554||-1837.336865914|-1837.336865914|-1866.2952165848|-1866.2952165848|-1866.2952165848|-1866.2952165848|-1866.2952165848|-1866.2952165848|-1881.722475079|1782.2388923422|1782.2388923422|1782.2388923422|1782.2388923422|1782.2388923422|1760.2079220898|1760.2079220898|1760.2079220898|1732.1821625108|1697.8473061398|1697.8473061398|1697.8473061398|1697.8473061398|1697.8473061398|1697.8473061398|1697.8473061398|1697.8473061398|-1771.4986353563|-1771.4986353563|-1771.4986353563|-1771.4986353563|-1780.4585803004|-1803.7828355335|-1815.1398096639|-1833.7653972394|-1840.9317785503|-1840.9317785503|-1840.9317785503|-1862.6926706398|-1862.6926706398|1754.4396760975||1754.4396760975|1754.4396760975|1754.4396760975|1754.4396760975|1754.4396760975|1754.4396760975|1754.4396760975|1725.190650308|1702.2371008882|1702.2371008882|1702.2371008882|1702.2371008882|1702.2371008882|1702.2371008882|1702.2371008882|1702.2371008882|1699.3995764003|1699.3995764003|1699.3995764003|1698.8236343315|1698.8236343315|1698.8236343315|1691.2102511825|1691.2102511825|1691.2102511825|1691.2102511825|1691.2102511825|1691.2102511825||1691.2102511825|1661.5741411251|1633.4901684701|1589.6574042572|1577.9707242397|-1648.0199700367|-1648.0199700367|-1648.0199700367|-1648.0199700367|-1654.0829617633|-1654.0829617633|-1654.0829617633|-1654.0829617633|-1654.0829617633|-1654.0829617633|-1654.0829617633|-1654.0829617633|-1666.9224545308|1586.4063664165|1586.4063664165|1556.8106490999|1535.2124616735|1534.3565180161|1507.2661398096||1458.4340233453|1455.9580646762|-1520.2674121815|-1520.2674121815|-1520.2674121815|-1520.2674121815|-1520.2674121815|-1520.2674121815|-1520.2674121815||-1520.2674121815|-1520.2674121815|-1520.2674121815|-1520.2674121815||-1520.2674121815|-1520.2674121815|-1523.9857074459|-1523.9857074459|-1523.9857074459|-1523.9857074459
01009|20376|/equities/penske-automotive-group-inc|R1000VALUE||158.63981460505||158.63981460505|158.63981460505|158.63981460505|153.48045717323|153.48045717323|153.48045717323|153.48045717323|153.48045717323|153.48045717323|153.48045717323|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|-161.52666899095|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.81358732417|151.39402750042|151.39402750042|149.32169912156|148.90129781402|148.90129781402|148.90129781402|-160.30244982733|-160.30244982733|-160.30244982733|-160.30244982733|-160.30244982733|-160.30244982733|-163.4102257942|-167.14914885879|-169.9359939509|160.15160312275|160.15160312275|160.15160312275||160.15160312275|159.56732480195|159.56732480195|159.56732480195|159.56732480195|158.80019048762|158.80019048762|158.80019048762|158.80019048762|158.80019048762|158.80019048762|158.80019048762|158.80019048762|158.80019048762|158.80019048762|158.80019048762|158.80019048762|158.80019048762|158.80019048762|158.80019048762|158.80019048762|158.80019048762|158.80019048762|153.36301055563|151.67334170488|150.88664853842|150.88664853842|150.88664853842|150.88664853842|150.88664853842|150.88664853842|150.88664853842|150.88664853842|149.91516195702|146.98017805337|146.61965177588|141.37015955241|-152.38971443785|-152.38971443785|-152.53434132515|-152.53434132515||-153.08131028644|-153.08131028644|-153.08131028644|-153.08131028644|-153.08131028644|-153.08131028644|-153.08131028644|-153.08131028644|-153.08131028644|-153.08131028644||-153.08131028644|-153.08131028644|-153.08131028644|-154.47970569401|-154.47970569401|-154.47970569401|-155.98217421405|-157.29152173479|-157.29152173479|-157.29152173479|-157.29152173479|-157.29152173479|-157.29152173479|-157.29152173479|-157.29152173479|-160.46143093891||-160.46143093891|-160.46143093891|152.28053706493|152.28053706493|152.28053706493|152.28053706493|152.28053706493|152.28053706493|152.28053706493|149.64726557562|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-157.06142645228|-158.21389489075|-158.21389489075|-158.21389489075|-158.21389489075|-158.21389489075|-158.21389489075|-159.95717138604|-162.20217229805|-162.20217229805|-162.20217229805|-164.13240752708|154.09917503454|154.09917503454|154.09917503454||154.09917503454|151.80574349405|149.97168076839|149.97168076839|149.97168076839|149.97168076839|145.91636295538|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.09712381392|-157.4845861862||-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376||-159.81830566886|-159.81830566886|-160.45589328875|-160.90548829094|-161.71996104999|-161.72273792474|-162.21137242018|152.4102884868|152.4102884868||152.4102884868|152.4102884868|152.4102884868|151.86075537921||151.86075537921|151.36694445346|149.39075294216|149.39075294216|149.33124457121|149.33124457121
01010|17188|/equities/silgan-holdings|R1000VALUE||54.971734802437||54.842483512243|54.196584408765|54.196584408765|53.126760793267|52.074408017503|52.074408017503|52.074408017503|52.074408017503|52.074408017503|52.074408017503|52.074408017503|51.426009984929|51.251677667784|51.154079887503|51.154079887503|51.154079887503|50.381198959476|50.347443135719|49.758399028001|49.758399028001|49.758399028001|49.758399028001|49.758399028001|49.758399028001|49.758399028001|49.758399028001|49.758399028001|49.758399028001|49.758399028001|49.735443559419|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|49.665094785187|-51.833243941497|-51.833243941497|-51.833243941497|-51.833243941497|-51.833243941497|-51.833243941497|49.64448699998|49.64448699998|49.64448699998|49.64448699998|49.64448699998|49.64448699998||49.64448699998|-52.085044424797|-52.085044424797|-52.085044424797|-52.085044424797|-52.085044424797|-52.085044424797|-52.085044424797|-52.085044424797|-52.085044424797|-52.085044424797|-52.085044424797|-52.085044424797|-52.085044424797|-52.085044424797|-52.452828452614|-52.870919383927|-52.9738541402|-52.9738541402|-53.300115668948|49.04436230638|49.04436230638|47.29207107732|45.910077330242|45.472308314255|45.082564632552|44.211182374046|44.051315274819|43.571913492905|43.571913492905|43.571913492905|43.571913492905|43.571913492905|42.838236027544|42.188316960672|41.58785485729|-43.670744973962|-43.670744973962|-43.670744973962|-43.670744973962|-43.670744973962||-43.968420054374|-43.968420054374|-44.576577744945|-45.119530980305|-45.156703225458|-45.652447214484|-46.234006597585|-46.234006597585|-46.234006597585|-46.234006597585||-46.234006597585|-46.312723821557|-46.312723821557|-47.332471099338|-47.852833824934|-47.852833824934|-47.995291536511|-47.995291536511|-47.995291536511|-47.995291536511|-48.286287077608|-48.286287077608|-48.286287077608|-48.286287077608|-48.286287077608|-48.565092741792||-48.565092741792|-48.565092741792|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-48.801146936859|-49.176847752776|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.409937477003|46.335935804444|46.335935804444|46.019303795793|46.019303795793|46.019303795793|46.019303795793|46.019303795793|46.019303795793||45.633279691248|44.354310232301|43.612617923042|43.489488867942|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.354521414279|-45.407799452145|-45.826998518131|-46.061665638974|-46.261293526811|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749||43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|43.951030142749|-44.673281638729|-44.673281638729|-44.673281638729|-44.673281638729|-44.673281638729|-44.673281638729|-44.673281638729|-44.673281638729|-44.673281638729|-44.82920240573|-45.247170068731||-46.019076879278|43.569587390133|43.569587390133|43.569587390133|43.569587390133|43.569587390133|43.569587390133|43.569587390133|43.569587390133||43.569587390133|43.569587390133|43.569587390133|43.46954395209||43.121714612227|42.803293674501|42.644993850371|42.644993850371|41.879437628477|41.809178800604
01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE||75.576639350623||75.576639350623|75.576639350623|75.576639350623|73.668302161124|73.668302161124|73.668302161124|73.668302161124|73.668302161124|73.668302161124|73.668302161124|73.668302161124|73.668302161124|73.668302161124|73.154374062315|73.154374062315|73.154374062315|67.542637440115|67.329312512187|67.329312512187|67.329312512187|67.329312512187|66.924795359271|64.28616271405|63.573800185824|63.573800185824|63.573800185824|63.573800185824|63.573800185824|63.573800185824|63.573800185824|63.573800185824|62.677691039669|61.850218624127|61.259684291429|-66.349865342768|-66.349865342768|-66.349865342768|-66.349865342768|-66.349865342768|-66.349865342768|-66.349865342768|-66.349865342768|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|-67.264250299681|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152||63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|63.017439829152|62.248362979827|62.248362979827|62.248362979827|62.216368011892|62.216368011892|62.216368011892|61.787076636885|60.267862819669|58.257626558937|56.315694625286|55.478272339932|-58.899199787091|-58.899199787091|-58.899199787091|-58.899199787091||-58.899199787091|-58.899199787091|-58.899199787091|-58.899199787091|-58.899199787091|-58.899199787091|-58.899199787091|-58.899199787091|-58.899199787091|-58.899199787091||-58.899199787091|-58.899199787091|-58.899199787091|-58.899199787091|-58.899199787091|-58.899199787091|-58.946014427221|-58.946014427221|-58.946014427221|-58.946014427221|-58.946014427221|-58.946014427221|-58.946014427221|-58.946014427221|-58.946014427221|-59.849800347262||-60.293313608096|-60.938264645389|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.359675791454|-61.876305688964|-62.436174301689|-62.995213949613|-62.995213949613|-64.125792251618|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913||-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.194731722913|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-64.24647618837|-65.835528284387|-65.911432298046|-65.911432298046|-65.911432298046|-65.911432298046|-65.911432298046||-65.911432298046|-65.911432298046|-65.911432298046|-65.911432298046|-66.967342899923|-66.967342899923|-66.967342899923|-66.967342899923|-67.890937750742|-68.018265769664|-68.971960542139|-69.60495874345|-70.968856664895|-70.968856664895|-70.968856664895|-70.968856664895|-70.968856664895|-71.805952121151|-71.881785213099|-71.881785213099|-71.881785213099|-71.881785213099|-71.881785213099|-73.400185491361||68.201208444322|68.201208444322|68.201208444322|68.201208444322|68.201208444322|68.201208444322|68.201208444322|68.201208444322|68.201208444322||68.201208444322|68.201208444322|68.196292395818|67.34839788568||66.805010118882|66.567359832798|66.567359832798|66.567359832798|66.567359832798|66.567359832798
01012|1169118|/equities/shoals-technologies-group|R1000VALUE||-5.5497023971128||-5.5497023971128|-5.5497023971128|-5.5497023971128|-5.5497023971128|-5.5497023971128|-5.5497023971128|-5.5497023971128|-5.7682801519553|-6.3247560168549|-6.3462110126514|-6.3462110126514|-6.4232901295577|5.058854049168|5.058854049168|5.058854049168|5.058854049168|5.058854049168|4.967576496824|-5.8422038179566|-5.8422038179566|-5.8422038179566|-5.8422038179566|-5.8422038179566|-5.8422038179566|-5.8422038179566|-5.8422038179566|-5.8422038179566|-5.8422038179566|-5.8422038179566|-5.8957821905536|-5.9543698019016|-5.9543698019016|-5.9543698019016|-5.9543698019016|-5.9543698019016|-5.9543698019016|-5.9543698019016|-6.1663208059603|-6.1663208059603|-6.2359118784063|-6.3607353462768|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189|5.4396061370189||-6.2192367879448|-6.2192367879448|-6.2192367879448|-6.2192367879448|-6.2192367879448|-6.2192367879448|-6.2192367879448|-6.3413740625975|-6.4745824591978|-6.4817580930241|-6.5475091395387|-6.5485258889165|-6.5485258889165|-6.5485258889165|-6.5485258889165|-6.5715135144558|-6.5715135144558|-6.6628406082933|-6.6628406082933|-6.6628406082933|-6.9903785691597|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.1572572955133|-7.2307917785908||-7.2307917785908|-7.2307917785908|-7.445880089895|-7.4800993047353|-7.4800993047353|-7.4800993047353|-7.6898326964506|-7.8212030034737|-7.8852257045857|-8.1708061201431||-8.1808100344048|-8.1808100344048|-8.2097040451872|6.638465196165|6.638465196165|6.638465196165|6.638465196165|6.638465196165|6.638465196165|6.638465196165|6.638465196165|6.638465196165|6.638465196165|6.638465196165|6.6203209636051|6.6203209636051||6.3539676928342|-7.9795758747741|-7.9795758747741|-7.9795758747741|-7.9795758747741|-8.1378621816287|-8.4065133200365|-8.6093152064133|-8.6093152064133|-8.6093152064133|-8.9759058707344|-9.0354510141067|-9.314945546858|-9.7424233732996|-9.7424233732996|-9.7424233732996|-9.7424233732996|-9.7424233732996|-9.7424233732996|-9.7424233732996|-9.7424233732996|-9.7424233732996|-9.7856426599827|-9.7856426599827|-9.7856426599827|-9.7862700757281|-9.8711329364|-10.21514812037|-10.241553153425|-10.745059108104|-11.231732526715|-11.738730606432|-11.959145105542|-12.328216487237|-12.378358018334|-12.378358018334|-12.800256543611|-12.800256543611|-12.971674289145|-13.419638516547||-13.551073777008|-13.551073777008|-13.551073777008|-13.698423592654|-13.698423592654|-13.698423592654|-13.698423592654|-13.698423592654|-13.907415037251|-13.991572041088|-14.073412836452|-14.397125602718|-14.927917560996|-15.077013006865|-15.077013006865|-15.077013006865|-15.077013006865|-15.565348138477|-15.87538670397|-16.114596301716|-16.153995759401|14.51819405384|14.51819405384|14.51819405384|14.51819405384|14.51819405384|14.51819405384|14.51819405384||14.51819405384|14.51819405384|14.51819405384|14.51819405384|14.51819405384|13.661882133695|13.019313674737|12.696737295576|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.169204824437|-15.515227601781||13.533589890462|13.533589890462|13.533589890462|13.533589890462|13.533589890462|13.533589890462|13.533589890462|13.533589890462|13.533589890462||13.533589890462|13.533589890462|13.527266664485|13.450790390784||13.450790390784|13.450790390784|13.450790390784|13.450790390784|13.450790390784|13.450790390784
01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE||11.956729596397||11.956729596397|11.93210449133|11.93210449133|11.647894063633|11.639684140093|11.639684140093|11.639684140093|11.639684140093|11.639684140093|11.639684140093|11.639684140093|11.639684140093|11.543260189567|11.388900488255|11.194612045683|11.130957307195|11.066341494824|10.995379606117|10.87176499645|10.87176499645|-11.615351555768|-11.615351555768|-11.675896853173|-11.675896853173|-11.675896853173|-11.817663265559|-11.9812925406|-12.006971476637|-12.006971476637|-12.006971476637|-12.006971476637|-12.006971476637|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862|11.217128607862||11.12375396847|11.113060094242|11.098669538616|11.098669538616|11.098669538616|10.984910816748|10.846185707259|10.846185707259|10.712429231193|10.69297636194|10.617473847811|10.567526719244|10.406918469702|10.340237449314|10.194651078179|10.194651078179|10.165638345602|10.165638345602|10.165638345602|10.165638345602|10.165638345602|10.165638345602|10.165638345602|10.082931459086|9.953812903979|9.8659032923408|9.7110845950008|9.7110845950008|9.7110845950008|9.6103711025318|9.4804792714326|9.4804792714326|9.4804792714326|9.4227546930544|9.3197269704863|9.1735854973312|8.9159286673329|-9.6342169042757|-9.6342169042757|-9.6342169042757|-9.6342169042757||-9.6342169042757|-9.6342169042757|-9.6342169042757|-9.6342169042757|-9.6342169042757|-9.6342169042757|-9.6342169042757|-9.6342169042757|-9.6342169042757|-9.6342169042757||-9.6342169042757|-9.668019161879|-9.7589105613352|-9.9790715252423|-9.9790715252423|-9.9790715252423|-10.081467950241|-10.206631117282|-10.257970504331|-10.257970504331|-10.273577986346|-10.276058324949|-10.276058324949|-10.276058324949|-10.276058324949|-10.716731213614||9.8778999712596|9.8778999712596|9.8778999712596|9.8778999712596|9.8778999712596|9.8778999712596|9.8778999712596|9.8778999712596|9.7293333374272|9.6303701757072|9.6284673874774|9.346337555585|9.346337555585|9.346337555585|9.0825968304583|-9.7998641391402|-9.7998641391402|-9.7998641391402|-9.7998641391402|-9.7998641391402|-9.7998641391402|-9.7998641391402|-9.7998641391402|-9.7998641391402|-9.7998641391402|-9.7998641391402|-9.8273489629566|-9.9087213581733|-9.9983011424467|-10.165473851884|-10.170707228701|-10.170707228701|-10.170707228701|-10.170707228701|-10.170707228701|-10.170707228701|-10.264735979528|-10.264735979528|-10.264735979528|-10.264735979528||-10.264735979528|-10.264735979528|-10.264735979528|-10.264735979528|-10.264735979528|-10.592329495594|-10.592329495594|-10.600087847362|-10.666764380811|-10.790849396783|-10.807610402723|-11.067719758647|-11.067719758647|-11.067719758647|-11.116197066417|-11.116197066417|-11.211540145774|-11.211540145774|-11.29098455588|-11.29098455588|-11.29098455588|-11.327204674262|-11.420644567827|-11.448494114721|-11.534673190199|-11.534673190199|-11.534673190199|-11.643803676061||-11.735892225296|-11.800308493145|-11.800308493145|-11.800308493145|-11.816805838823|-11.816805838823|-11.816805838823|-11.816805838823|-12.035339407656|-12.149822028184|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455||11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.34576193455|11.103800332238|11.103800332238|11.103800332238||11.103800332238|11.103800332238|11.087833708844|11.022592617761||11.008992064541|10.817048208099|10.817048208099|10.817048208099|10.817048208099|10.817048208099
01014|16663|/equities/mercury-computer|R1000VALUE||-43.229541995671||-43.229541995671|-43.229541995671|-43.229541995671|-43.229541995671|-43.229541995671|-43.229541995671|-43.513935542268|-43.976039754199|-45.13448764091|39.41124928727|39.41124928727|39.37222388866|38.920246374635|38.153609024184|37.2469330495|37.2469330495|-35.648640535223|-35.648640535223|-35.648640535223|-35.648640535223|-36.069866201451|-36.069866201451|-36.530407399127|-36.551007237908|-36.578341129617|-36.912045190948|-37.145049940898|-37.342313821612|-37.342313821612|-38.069238088195|-38.711409409828|-38.711409409828|-38.711409409828|-38.711409409828|-38.711409409828|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.406973597192|-39.756833468744|-39.756833468744|-39.756833468744|-39.756833468744|-39.756833468744|-39.756833468744|-39.756833468744|-39.920370961636|36.093968155724|36.093968155724|36.093968155724|36.093968155724|36.093968155724||36.093968155724|36.093968155724|36.093968155724|36.093968155724|36.093968155724|36.093968155724|36.093968155724|36.093968155724|36.093968155724|36.093968155724|36.093968155724|36.093968155724|36.093968155724|31.704018564664|31.704018564664|31.704018564664|31.704018564664|31.704018564664|31.704018564664|31.704018564664|31.704018564664|31.704018564664|31.704018564664|31.704018564664|31.704018564664|31.704018564664|31.351686870216|31.339651755888|30.97100202728|30.381109696641|30.381109696641|30.381109696641|30.381109696641|30.038178000201|28.704694824146|28.704694824146|27.938272454923|27.481969279918|27.439965480867|-30.185870292016|-30.185870292016||-30.185870292016|-30.185870292016|-30.185870292016|-30.185870292016|-30.185870292016|-30.429744455882|-30.429744455882|-30.429744455882|-30.429744455882|-30.429744455882||-30.627494200146|-31.288635040109|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.657671569716||28.657671569716|28.657671569716|28.657671569716|28.657671569716|28.525190696596|27.735766792163|26.930852148119|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842|-29.96708113842||-29.96708113842|-29.96708113842|-29.96708113842|-30.318862635958|-30.318862635958|-30.318862635958|-30.318862635958|-30.787347377525|27.967279112315|27.967279112315|27.967279112315|27.967279112315|27.967279112315|27.967279112315|27.605865438753|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407||-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-30.858591368407|-33.256409271522|-33.256409271522|-33.260813711067|-33.260813711067|-33.312016272964|-33.642089711761|-33.776377319335|-33.884354897644|-33.884354897644|-33.884354897644|-33.884354897644|-33.884354897644|-33.884354897644|-34.053726854485|-34.626918994234|-35.029909251847||-35.325259683944|-35.325259683944|-35.419860838097|-36.424357306341|-36.850674615281|-36.977138291881|-37.1323763122|-37.897916819193|34.612642876431||34.612642876431|34.612642876431|34.612642876431|34.612642876431||34.612642876431|34.612642876431|34.612642876431|34.612642876431|34.612642876431|34.612642876431
01015|962325|/equities/avangrid-inc|R1000VALUE||35.716858678716||35.716858678716|35.682423192475|35.682423192475|35.682423192475|35.677135024041|35.527373562886|35.474719437348|35.474719437348|35.468276368424|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-35.948550963242|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.028523528678|-36.10968889308|35.639343705524|35.639343705524||35.639343705524|35.639343705524|35.639343705524|35.636492904412|35.561659689731|35.492676492075|35.481031148014|35.473148242411|35.473148242411|35.473148242411|35.473148242411|35.473148242411|35.473148242411|35.473148242411|35.473148242411|35.473148242411|35.473148242411|35.473148242411|35.473148242411|35.473148242411|35.473148242411|35.334408539067|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258||-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.818980774258|-35.943314217831|-35.967796760461|-35.967796760461|-36.028661787136||-36.061846481013|-36.154829804818|-36.203615962625|-36.203615962625|-36.26835207483|-36.26835207483|-36.464785411853|-36.606796930121|-36.769065571484|-36.769065571484|-36.769065571484|-36.840072314669|-37.005523549099|-37.005523549099|-37.109470008236|-37.328058223641||-37.328058223641|-37.328058223641|-37.361732249697|-37.445666598957|-37.445666598957|-37.445666598957|36.343147808003|36.219328727642|35.907033114874|35.731147295064|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.67010353782|35.195115923641|34.925685749846|34.897909219472|34.897909219472|34.897909219472|34.897909219472|34.897909219472|34.897909219472|34.897909219472|34.897909219472|34.897909219472|34.897909219472|34.897909219472|34.897909219472|34.897909219472||34.897909219472|34.636008641685|34.497997196893|34.497997196893|34.497997196893|34.355552364698|34.133946605646|34.071052758918|33.935050169073|33.935050169073|33.935050169073|33.935050169073|33.935050169073|33.935050169073|33.935050169073|33.935050169073|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106||-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.25426841106|-32.485854735264|-32.632059960772|-32.72091038434|-32.72091038434|-32.72091038434|-32.72091038434|-32.72091038434|-32.72091038434|-32.72091038434|-32.72091038434|-32.954622721322|-33.041951414499|-33.041951414499|-33.041951414499|-33.221612131765|-33.777624090701|31.689238637673||31.689238637673|31.689238637673|31.689238637673|31.689238637673|31.689238637673|31.689238637673|31.689238637673|31.689238637673|31.689238637673||31.689238637673|31.689238637673|31.689238637673|31.689238637673||31.689238637673|31.689238637673|31.689238637673|31.689238637673|31.689238637673|31.689238637673
01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE||-1.3144381763369||-1.3144381763369|-1.3144381763369|-1.3144381763369|-1.3144381763369|-1.3144381763369|-1.3144381763369|-1.3315979774165|-1.3462199828545|-1.346355559817|-1.3670617368387|-1.3795130547072|-1.402792347381|-1.4075470311879|-1.4100522380669|-1.4110524231558|-1.4110524231558|-1.4110524231558|-1.4110524231558|-1.4110524231558|-1.411724931042|-1.4430276884421|-1.4438696651309|-1.4771663578185|-1.477457206113|-1.477457206113|-1.477457206113|-1.4966190773722|-1.5262332461166|-1.5262332461166|-1.5262332461166|-1.5435924620416|-1.543991608861|-1.565546196305|-1.5683846469315|-1.5785858584533|-1.5785858584533|-1.5785858584533|-1.5785858584533|-1.5785858584533|-1.5785858584533|-1.5785858584533|-1.6173175720252|-1.6725750794982|-1.678331611698|-1.678331611698|-1.6950571088213|-1.6950571088213|-1.6950571088213|-1.6978623117946|-1.6978623117946|-1.6978623117946|-1.6978623117946|-1.6978623117946|-1.6978623117946|-1.6978623117946|-1.6978623117946|-1.6978623117946|-1.7791803441602|-1.8174225778666|-1.8556251163048|-2.0975056615983|-2.1712336744861||-2.1712336744861|-2.1712336744861|-2.1712336744861|-2.191220429092|-2.191220429092|-2.191220429092|-2.191220429092|-2.191220429092|-2.191220429092|-2.191220429092|-2.191220429092|-2.191220429092|-2.191220429092|-2.191220429092|-2.191220429092|-2.2905226179288|-2.3028029212605|-2.3103366570618|-2.3880698701661|1.838821133747|1.838821133747|1.838821133747|1.838821133747|1.838821133747|1.838821133747|1.838821133747|1.838821133747|1.838821133747|1.838821133747|1.838821133747|1.838821133747|1.838821133747|1.838821133747|1.838821133747|1.6714678702247|1.6291310387069|1.5386844230155|1.4246836882532|1.4246836882532|1.4246836882532|1.3029819309381||-1.679828833403|-1.679828833403|-1.679828833403|-1.679828833403|-1.679828833403|-1.679828833403|-1.679828833403|-1.7286987159669|-1.7718875180814|-1.8559861063||-1.937256812943|1.5046104003758|1.5046104003758|1.5046104003758|1.5046104003758|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012||1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.5010301316012|1.4493424492065|1.4493424492065|1.4493424492065|1.4493424492065|1.4493424492065|1.3653804612362|1.2715338217113|-1.5683845299089|-1.5683845299089|-1.5683845299089|-1.5683845299089|-1.5683845299089|-1.5683845299089|-1.6123725156513|-1.6123725156513|-1.6123725156513|-1.6837472231882|-1.7286080753027|-1.7901200161177|-1.8529111859753|-1.921567969582|-1.9861866026692|-2.0204851792447|-2.0560946051933|-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.0649404970965||-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.0649404970965|-2.072395668864|-2.072395668864|-2.1437728983823|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208|1.740285107208||1.740285107208|1.740285107208|1.735179736553|1.735179736553|1.735179736553|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2101475924154|-2.2221084667466|-2.2467871786513|-2.3864302040646||-2.5201607819336|-2.5201607819336|-2.613512091718|2.0212878508004|2.0212878508004|2.0212878508004|2.0212878508004|2.0212878508004|2.0212878508004||2.0212878508004|2.0212878508004|2.0212878508004|2.0212878508004||2.0212878508004|2.0212878508004|2.0212878508004|2.0212878508004|2.0212878508004|2.0212878508004
01017|949627|/equities/virtu-financial-inc|R1000VALUE||34.693053868751||34.693053868751|34.303520791439|34.303520791439|34.303520791439|34.303520791439|33.694467139143|33.117741876066|32.693924861517|32.693924861517|32.693924861517|32.693924861517|32.693924861517|32.693924861517|31.347038433912|30.868699786798|29.6672209135|-33.099103918985|-33.099103918985|-33.099103918985|-33.099103918985|-33.133770567051|-33.133770567051|-33.376127355486|-33.529164545172|-33.536294769836|31.300393403075|31.300393403075|31.300393403075|31.300393403075|31.300393403075|31.300393403075|30.968769829032|30.462522074644|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.349933064862|30.065481941881|29.37831390454|29.210046699051|29.210046699051|29.210046699051|29.210046699051|29.210046699051|29.210046699051|29.065052697398|28.557717658988||28.557717658988|28.557717658988|28.557717658988|28.557717658988|28.181351716774|27.633723955968|27.445250120007|27.414363516399|27.414363516399|27.414363516399|27.414363516399|27.414363516399|27.414363516399|26.527649284544|26.384610680676|26.273977056239|26.273977056239|26.273977056239|26.273977056239|26.273977056239|26.273977056239|26.273977056239|26.273977056239|26.273977056239|26.273977056239|26.273977056239|26.273977056239|26.273977056239|26.273977056239|26.273977056239|25.771691921788|23.465123736679|-23.731554291837|-23.731554291837|-23.731554291837|-23.731554291837|-23.731554291837|-23.731554291837|-23.731554291837|-23.836172287324|22.129870669217||22.129870669217|22.129870669217|22.129870669217|22.129870669217|22.129870669217|22.129870669217|22.129870669217|22.129870669217|22.129870669217|22.129870669217||22.129870669217|22.129870669217|22.129870669217|22.129870669217|22.129870669217|22.129870669217|22.129870669217|-24.021780391146|-24.021780391146|-24.021780391146|-24.021780391146|-24.021780391146|-24.021780391146|22.337602877975|22.337602877975|22.337602877975||22.337602877975|22.337602877975|22.337602877975|22.337602877975|22.337602877975|22.337602877975|22.337602877975|22.337602877975|22.048726479611|21.349695117828|21.183142694863|21.183142694863|21.160935739966|21.160935739966|21.160935739966|20.809668906508|20.809668906508|20.809668906508|20.809668906508|20.809668906508|20.809668906508|20.809668906508|20.809668906508|19.777132864327|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.768412791815|19.646292804708|19.262269999175||19.09621614377|19.09621614377|19.09621614377|18.869433837666|18.869433837666|18.233866008933|18.093266072973|18.093266072973|18.093266072973|18.093266072973|18.093266072973|18.093266072973|18.093266072973|18.071405904276|17.889209485327|17.889209485327|17.683999738913|17.683999738913|17.421665626346|16.977962659|16.58218126628|-17.641687578601|-17.641687578601|-17.641687578601|-17.641687578601|-17.641687578601|-17.641687578601|-17.641687578601||-17.641687578601|-17.641687578601|-17.641687578601|-17.641687578601|-17.641687578601|-17.641687578601|-17.641687578601|-17.641687578601|-17.69817531842|-18.070150251057|-18.206833065513|-18.341759033736|-18.533342913054|-18.804047667608|-18.878443280442|-18.961879985844|-19.496811091144|-20.009802536902|-20.009802536902|-20.009802536902|-20.009802536902|-20.090892161194|-20.339879500936|-20.490421176035||-20.667064566767|-20.667064566767|-21.061108922747|19.687991673164|19.687991673164|19.687991673164|19.446852606895|19.446852606895|19.446852606895||19.446852606895|19.446852606895|19.446852606895|19.446852606895||19.446852606895|19.428355892716|19.428355892716|19.428355892716|19.428355892716|19.428355892716
01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01019|16739|/equities/nektar-therapeutics|R1000VALUE||-1.2665831192963||-1.2665831192963|-1.2665831192963|-1.2665831192963|-1.2665831192963|-1.2665831192963|-1.291386562688|-1.291386562688|-1.3432073329365|-1.4168970159332|-1.4697752951045|1.173599526752|1.173599526752|1.173599526752|1.173599526752|1.173599526752|1.173599526752|1.173599526752|1.173599526752|1.173599526752|1.173599526752|1.173599526752|1.173599526752|1.173599526752|1.173599526752|1.173599526752|1.173599526752|1.173599526752|1.173599526752|1.173599526752|1.1611772946395|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799||1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.1077181531799|1.0921005226748|1.0921005226748|1.0921005226748|1.0921005226748|1.0815339527282|1.0235710565417|1.0117955742246|-1.4190846539869|-1.4190846539869|-1.4190846539869|-1.4190846539869|-1.4190846539869||-1.4190846539869|-1.4190846539869|-1.4190846539869|-1.4190846539869|-1.4190846539869|-1.4190846539869|-1.4547045603066|-1.4547045603066|-1.4547045603066|-1.4702273358536||-1.4752525477092|-1.5180584422395|-1.5803426494913|-1.6266771219336|-1.6266771219336|-1.6266771219336|-1.6635301667411|-1.6817094380394|-1.6817094380394|-1.6817094380394|-1.6817094380394|-1.6817094380394|-1.6817094380394|-1.7675549713257|1.3754846077844|1.3754846077844||1.3754846077844|1.3754846077844|1.3754846077844|1.3754846077844|1.3754846077844|1.3754846077844|1.3754846077844|1.3380384822339|1.305436358978|1.305436358978|1.2742626778832|1.2557245610254|1.2557245610254|1.2557245610254|1.2557245610254|1.2557245610254|1.2557245610254|1.1316383942517|1.11152146161|1.11152146161|1.11152146161|1.11152146161|1.11152146161|1.11152146161|1.11152146161|1.11152146161|1.11152146161|1.11152146161|1.11152146161|1.11152146161|1.1014127102207|1.0910141232622|1.0261593028352|1.0261593028352|1.0261593028352|1.0261593028352|0.92851035290794|0.80278923769611|0.75635749388423|0.73936388215187||0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.73419698981981|0.55505692803631|0.55505692803631|0.55505692803631|0.55505692803631|0.55505692803631|0.55505692803631|0.55505692803631|0.55505692803631|0.55505692803631||0.55505692803631|0.55505692803631|0.55240026426754|0.55240026426754|0.55240026426754|0.53826697018898|0.52854664951736|0.5184129148741|0.46683658825241|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338||0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338|0.4642566323338||-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184||-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184|-0.58046058052184
01020|20918|/equities/copa-holdings-sa|R1000VALUE||-104.38561557378||-104.97262704202|-105.29051175165|-105.29051175165|-105.29051175165|-107.39334493267|95.689077381894|95.689077381894|95.338418753726|95.087687792362|93.872433677847|-102.63897104641|-102.63897104641|-102.63897104641|-102.63897104641|-102.63897104641|-102.63897104641|-102.63897104641|95.973253272066|95.973253272066|95.973253272066|95.973253272066|95.973253272066|95.973253272066|95.104606265766|95.104606265766|95.104606265766|95.104606265766|95.104606265766|95.104606265766|94.433451355544|93.614944339955|91.592435493695|90.013866467196|89.678640310958|89.678640310958|89.678640310958|89.678640310958|89.678640310958|89.511823805389|88.316128568347|88.316128568347|88.316128568347|88.316128568347|88.316128568347|87.032369009318|86.369188999028|86.369188999028|-91.999302991848|-91.999302991848|-91.999302991848|-91.999302991848|-91.999302991848|-91.999302991848|-91.999302991848|-91.999302991848|-91.999302991848|-91.999302991848|-94.268666091474|85.706275897779|85.706275897779|85.706275897779|85.706275897779||85.706275897779|85.706275897779|85.706275897779|85.706275897779|85.706275897779|84.623082431994|83.437075678756|83.437075678756|82.711748617943|82.574415652908|82.574415652908|82.459905060306|-89.766544739009|-89.766544739009|-89.766544739009|-89.766544739009|-89.766544739009|-89.766544739009|-89.766544739009|-89.766544739009|-91.940048658848|-95.118771513304|-96.956606714815|-98.057097207776|-98.057097207776|-98.057097207776|-98.057097207776|-98.057097207776|-98.057097207776|-98.057097207776|-98.057097207776|-98.305097296263|-98.305097296263|-98.305097296263|-98.305097296263|-98.305097296263|-98.305097296263|-98.305097296263|-98.305097296263|-98.305097296263|-98.305097296263||-99.103998504773|-99.331272545842|-99.331272545842|-99.331272545842|-99.331272545842|-99.331272545842|-99.331272545842|-99.835299641321|-100.13866886213|-101.2521303397||-101.80310509543|-101.80310509543|-101.80310509543|-101.80310509543|-101.80310509543|-101.80310509543|-103.56233334916|-104.75030777606|-105.64718614577|-105.64718614577|-105.89438063303|-105.95991707632|-105.95991707632|-107.26713139027|-107.41848242515|-108.48627663534||-108.48627663534|-109.87641568626|101.81112977667|101.81112977667|101.81112977667|101.81112977667|101.81112977667|101.81112977667|99.872923974673|98.291857327002|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-103.71347038044|-105.58552415386|-107.3039128782|97.681740505283|97.681740505283|97.681740505283|97.681740505283|97.681740505283|97.681740505283|97.681740505283|97.681740505283|97.681740505283||97.586932640147|97.551682067924|97.551682067924|97.551682067924|97.551682067924|97.551682067924|97.235205095138|96.968580371348|96.968580371348|96.968580371348|96.924359040751|96.924359040751|93.894844378911|93.882602203645|93.802333289559|93.521480805538|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599||93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.467196262599|93.033830418323|92.389155053501|92.389155053501|92.389155053501|92.389155053501|92.389155053501|92.389155053501|92.389155053501|91.934120442475|90.604819697368|-98.658108316622|-98.658108316622|-98.658108316622|-98.658108316622|-99.344809835445|-99.96530884426|-103.50201001345||-104.93252908057|-106.58357791178|-107.77170522391|-107.77170522391|-107.77170522391|-107.77170522391|-107.77170522391|-108.23564484583|100.85099362755||100.85099362755|100.52776028739|100.07610868996|99.98789866308||98.967110981981|97.970769750129|97.970769750129|97.970769750129|96.479582088652|96.479582088652
01021|1137413|/equities/grocery-outlet-inc|R1000VALUE||18.577139088357||18.577139088357|18.133487486006|17.816930531529|16.652503951322|16.652503951322|16.652503951322|16.652503951322|16.652503951322|16.652503951322|16.652503951322|16.652503951322|16.233893164806|15.782102647548|14.654559417041|13.986454958686|-16.465129396221|-16.465129396221|-16.465129396221|-16.465129396221|-16.465129396221|-17.066432658059|15.666817298034|15.666817298034|15.666817298034|15.666817298034|15.666817298034|15.666817298034|15.666817298034|15.666817298034|15.445907820705|-17.487364980661|-17.487364980661|-17.487364980661|-17.487364980661|-17.487364980661|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-17.894977314218|-18.296085285858|-18.443783943855|-18.443783943855|-18.443783943855|-18.443783943855|-18.443783943855|-18.744204725384|-19.029394482638|-19.407660006445|-19.500734540005|-19.747147484991|-19.747147484991|-19.747147484991||-19.747147484991|-19.747147484991|-19.747147484991|-19.747147484991|-19.747147484991|-19.798497646355|-20.150553139607|-20.808206517255|-20.808206517255|-20.808206517255|-20.808206517255|-20.808206517255|-20.808206517255|-20.808206517255|-20.808206517255|-20.808206517255|-20.808206517255|-20.808206517255|-20.808206517255|-20.808206517255|-21.341537423126|-21.341537423126|-21.341537423126|-21.341537423126|-21.341537423126|-21.341537423126|-21.341537423126|-21.341537423126|-22.127263222792|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026||-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026|-22.475475632026||-22.475475632026|-22.475475632026|-22.475475632026|-22.708016857918|-22.984712759427|-22.984712759427|-23.279953552092|-23.279953552092|-23.480782907103|-23.618925431144|-23.700350293144|-23.700350293144|-23.700350293144|-23.700350293144|-23.700350293144|-23.700350293144||-23.700350293144|-23.700350293144|-23.700350293144|-23.700350293144|-23.700350293144|-23.700350293144|-23.700350293144|-23.700350293144|-23.700350293144|-23.962611419872|-24.009518551513|-24.247776248921|-24.247776248921|-27.696420991357|-27.696420991357|-27.696420991357|-27.773175472016|-27.773175472016|-28.018527819045|-28.184474867061|-28.636491114773|-28.636491114773|-28.636491114773|-28.636491114773|-28.636491114773|-28.636491114773|-28.64776824015|-28.72476544947|-28.72476544947|-28.72476544947|-28.76029507949|-28.787589460231|-28.787589460231|-28.787589460231|-28.787589460231|-28.787589460231|-28.939543518332|-29.468380805417|26.629196271283|26.629196271283||26.592957590076|26.592957590076|26.176829518273|26.176829518273|26.176829518273|26.176829518273|25.72031062333|25.389733136674|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|25.185976318637|24.660807720069|24.604138538483|24.604138538483|24.604138538483|24.604138538483|24.604138538483||24.604138538483|24.604138538483|24.102375954658|24.069307082527|23.846174603958|-25.753268321071|-25.753268321071|-25.753268321071|-25.753268321071|-26.233632705514|-26.410979957387|-26.636366971119|-27.060484230498|-27.060484230498|-27.179981668768|-27.278806189914|-27.278806189914|-27.548673713891|-27.594914635782|-27.694071567461|-27.850634562091|-28.299115917468|-28.299115917468|-28.299115917468||-28.299115917468|-28.299115917468|-28.299115917468|-28.299115917468|-28.299115917468|-28.895676010398|-28.895676010398|-28.895676010398|-28.895676010398||-28.895676010398|-29.19464054985|-29.440711031171|-29.599157109962||-29.599157109962|-29.599157109962|-29.943921720143|27.62065093218|27.62065093218|27.62065093218
01022|21003|/equities/newmarket-corp|R1000VALUE||529.40998371819||529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.40998371819|529.02764019657|529.02764019657|529.02764019657|-541.95457060648|-541.95457060648|-541.95457060648|-541.95457060648|-541.95457060648|-541.95457060648|-541.95457060648|-541.95457060648|-541.95457060648|-541.95457060648|-544.40879210182|-546.08823647707|-548.9727523085|-550.47441532963|-550.47441532963|-550.47441532963|-550.47441532963|-550.47441532963|-550.47441532963|-550.47441532963|-550.47441532963|-554.72994118657|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|528.8026246855|525.90263216466|-564.80151534113|-571.37140417136|545.37103615228|545.37103615228||545.37103615228|538.95118925774|538.59343856803|538.59343856803|538.59343856803|538.59343856803|533.37742767324|532.38581975984|532.38581975984|532.38581975984|532.38581975984|532.38581975984|532.38581975984|532.38581975984|532.38581975984|532.38581975984|532.38581975984|532.38581975984|532.38581975984|532.38581975984|532.38581975984|532.38581975984|532.38581975984|528.00923016041|528.00923016041|528.00923016041|519.65080274443|519.22915518398|519.22915518398|519.22915518398|519.22915518398|519.22915518398|518.73462785741|515.39238096896|511.27374740908|508.1302576735|-533.40824480115|-533.40824480115|-533.40824480115|-535.83363796824|-535.83363796824||-535.90694478195|-535.90694478195|-535.90694478195|-535.90694478195|-535.90694478195|-539.5871502894|-542.76071644027|-546.04123777468|-546.04123777468|-547.78867253059||-547.78867253059|-549.97773955479|-549.97773955479|-553.02240064462|-553.02240064462|-553.02240064462|-555.35657498925|-556.95253072828|-556.95253072828|-556.95253072828|-556.95253072828|-556.95253072828|-556.95253072828|-556.95253072828|-556.95253072828|-566.18186430123||-566.18186430123|-566.18186430123|-566.18186430123|-566.18186430123|-566.18186430123|-566.18186430123|-566.18186430123|-566.18186430123|-566.18186430123|-566.18186430123|-566.18186430123|-566.18186430123|-566.18186430123|-566.18186430123|-566.18186430123|-566.18186430123|-566.18186430123|-566.18186430123|-570.50205584794|-572.62120135367|-572.62120135367|-591.5272022148|-610.12358705961|-610.12358705961|-610.12358705961|-610.12358705961|-610.87732953455|-615.21035543444|-615.80092118583|-621.17343951255|-621.17343951255|-628.20216762788|-628.21740481331|-638.64822797725|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555||-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-639.8996445555|-642.72795114457|-643.2285326845|615.23422769989|615.23422769989|615.23422769989|615.23422769989|615.23422769989|609.3316641327|608.33292881606|601.78162338069|600.2920815341|593.6209241216|593.6209241216|585.50099492786|575.08110561104|569.03178808127||567.95423149438|563.16833352349|559.34807306811|559.34807306811|559.34807306811|554.9600578578|548.6733288535|545.59592149087|541.42924641478|541.42924641478|541.42924641478|534.44252081221|-590.1171562373|-590.1171562373|-590.1171562373|-592.75629935655|-602.08449019759|567.91631909302|567.91631909302|567.91631909302|562.36727376438|561.19640864771|554.25157737115|547.67174571729||542.22527952963|534.9056953949|534.9056953949|533.60990995692|533.60990995692|533.60990995692|533.60990995692|533.60990995692|533.60990995692||533.60990995692|533.60990995692|533.60990995692|533.60990995692||533.60990995692|533.60990995692|533.60990995692|533.60990995692|533.60990995692|533.60990995692
01023|940842|/equities/sage-therapeutic|R1000VALUE||-6.1354275730551||-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.1354275730551|-6.2851976583733|-6.6385530046107|-7.0278365933765|-7.1492630733239|-7.3837245328671|-7.3837245328671|-7.3837245328671|-7.3837245328671|-7.3837245328671|-7.3837245328671|-7.6219163849891|-7.7374070965516|-8.0773969583232|-8.7959140488404|7.2772072415638|7.0937638924175|6.7719596939675|6.5021773264797|6.3578729421012|6.3578729421012|6.3120811283713|-7.6853904081416|-7.6853904081416|-7.6853904081416|-7.6853904081416|-7.6853904081416|-7.6853904081416|-7.6853904081416|-7.7111492599764|-7.7111492599764|-7.7318100361601|-7.9214557175919|-7.9810619889679|-8.0606244735125|-8.1806936454114|-8.3152126499732|-8.3152126499732|-8.3152126499732|-8.4657562540293|-8.4657562540293|-8.5975072435009|-8.618512358617|-8.618512358617|-8.618512358617|-8.618512358617|-8.618512358617|-8.618512358617|-8.618512358617|-8.6461249880782|-8.6945832363755|-8.7867591504687|-8.971671118166|-9.3286565297466|-9.3907298239979|-9.4202016741246||-9.4202016741246|-9.4202016741246|-9.4202016741246|-9.641335397982|-9.883705516682|-9.9075784096951|-9.9075784096951|-9.9075784096951|-9.9075784096951|-9.9075784096951|-9.9075784096951|-9.9075784096951|-9.9075784096951|-9.9075784096951|-9.9075784096951|-10.294531836536|-10.67614662915|-11.029607378438|-11.264563546131|-11.437848816923|-12.063998816865|-12.827776085952|-13.004506406245|-13.004506406245|-13.004506406245|-13.004506406245|-13.004506406245|-13.226218445497|10.940357226578|10.665397293532|-12.499283386536|-12.499283386536|-12.499283386536|-12.499283386536|-12.499283386536|-12.499283386536|-12.499283386536|-12.499283386536|-12.499283386536|-12.499283386536|-12.499283386536||-12.630315225729|-12.658484924949|-12.658484924949|-12.658484924949|-12.658484924949|-12.658484924949|-12.658484924949|-12.658484924949|-12.658484924949|-12.658484924949||-12.658484924949|-12.658484924949|-12.658484924949|-12.658484924949|-12.658484924949|-12.658484924949|-12.727205529385|-12.775228198561|-12.979142754379|-13.019325513645|-13.370361137173|-13.63697697959|-13.63697697959|-13.63697697959|-13.677146549416|-13.677146549416||-13.677146549416|-13.677146549416|-13.677146549416|-13.677146549416|-13.677146549416|-14.167385175705|-14.240983621809|-14.476473204193|-14.476473204193|-14.476473204193|-14.613580933211|-14.905645625456|-15.295161583538|-15.688790589036|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-15.722510580233|-17.742791104232|-17.742791104232|-18.325878858472|-18.638060151678|-18.638060151678|-18.971750498284|-18.971750498284|-18.971750498284|-19.618888590589|-19.676544107612|-20.144493118057|-20.981658422427||-21.606842848412|-21.653158343227|-21.678509037132|-21.94028768764|-22.111510066639|-22.111510066639|-22.111510066639|-22.195011117338|-22.461678163077|-23.01034438937|-23.01034438937|-23.395381480776|-23.692090597774|-24.355893621263|-24.355893621263|-24.355893621263|-24.382103294595|-24.728447643103|-25.064386596483|-25.182096735418|-25.713823137681|-25.713823137681|-25.742151018906|-25.742151018906|-25.742151018906|-25.897390521156|-26.067100167922|-26.391806215235||-26.391806215235|-26.391806215235|-26.391806215235|-26.391806215235|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.314569194499|23.029698168109|22.746256061342|22.746256061342|22.746256061342|22.746256061342|22.746256061342||22.746256061342|22.100407346323|22.100407346323|22.100407346323|19.681912187357|19.681912187357|19.681912187357|19.681912187357|19.681912187357||19.681912187357|19.681912187357|19.543236047713|19.475540142024||19.15948876271|18.929511219186|18.929511219186|18.929511219186|18.812020367951|18.812020367951
01024|1172260|/equities/paysafe|R1000VALUE||-20.697785463035||-20.697785463035|-20.697785463035|-20.697785463035|-20.697785463035|-20.852599661659|-20.852599661659|-20.900489004796|-21.307165949814|-21.620177420502|-22.694953345066|-23.912169773055|23.303699777443|23.220221729101|21.693302917283|21.265249464003|21.265249464003|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.180080833795|21.124813016656|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.908366990098|20.856740978039|20.670729469709|20.670729469709|20.173415720178|20.173415720178|20.173415720178|20.173415720178|20.173415720178|20.173415720178|20.173415720178|20.173415720178||20.173415720178|19.879195491156|19.848978635653|19.848978635653|19.848978635653|19.401087254268|18.994208196779|18.816120628935|18.805021537978|18.805021537978|18.805021537978|18.700012486995|-20.849962023404|-20.849962023404|-20.849962023404|-20.849962023404|-20.849962023404|-20.849962023404|-20.849962023404|-20.849962023404|-21.692312323945|19.425873631995|19.425873631995|19.425873631995|19.425873631995|19.209303293804|18.998152309705|18.998152309705|18.85577483315|18.775547452963|18.775547452963|18.775547452963|18.775547452963|18.483941232933|17.648967702934|17.344275112228|17.078079444628|17.078079444628|17.078079444628|17.078079444628|17.078079444628||17.078079444628|17.078079444628|17.078079444628|17.078079444628|17.078079444628|17.078079444628|17.078079444628|17.078079444628|17.078079444628|17.078079444628||17.078079444628|17.078079444628|17.078079444628|17.078079444628|17.078079444628|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539||17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|17.012939971539|-15.749006225501|-15.749006225501|-15.749006225501|-15.749006225501|-15.749006225501|-15.749006225501|-15.749006225501|-15.749006225501|-15.749006225501|-15.827228654131|-15.891778421643|-15.891778421643|-15.891778421643|-15.909442171969|-15.909442171969|-15.909442171969|-16.036046753898|-16.247552194612|-16.377835634038|-16.487873106848|-16.814320512986|14.937828835564|14.937828835564|14.937828835564|14.937828835564|14.688627625141|14.688627625141|14.688627625141|14.450991366344|14.053458329136|14.053458329136||13.846065490439|13.356579361169|13.356579361169|13.356579361169|13.356579361169|13.356579361169|13.089255449737|12.361950209367|-14.509621602825|-14.509621602825|-14.509621602825|-14.509621602825|-14.509621602825|-14.509621602825|-14.65846796227|-15.125635149454|-15.125635149454|-15.125635149454|-15.125635149454|-15.125635149454|-15.125635149454|-15.125635149454|-15.125635149454|-15.125635149454|-15.125635149454|-15.125635149454|-15.125635149454|-15.242523454815||-15.242523454815|-15.242523454815|-15.242523454815|-15.276971100867|-15.384592820465|-15.384592820465|-15.548824894494|13.836297988796|13.836297988796|13.836297988796|13.836297988796|13.836297988796|13.836297988796|13.836297988796|13.836297988796|13.566642019377|13.337380008814|12.601533815726|12.570037600579|12.563374728166|12.375030445712|12.375030445712|11.985539939291|11.876000124592||11.876000124592|11.426414537029|11.426414537029|11.426414537029|11.354895494208|11.354895494208|11.354895494208|11.354895494208|11.354895494208||11.354895494208|11.354895494208|11.08767249609|10.719313966179||10.422293039322|-12.014318059612|-12.014318059612|-12.014318059612|-12.014318059612|-12.014318059612
01025|1168847|/equities/driven-brands-holdings|R1000VALUE||15.654971914687||15.654971914687|15.654971914687|15.654971914687|15.567933390522|15.567933390522|15.567933390522|15.567933390522|15.567933390522|15.567933390522|15.567933390522|15.567933390522|15.319648766941|15.19322069533|14.824192616765|14.824192616765|14.542713321386|13.915256881562|13.915256881562|13.915256881562|13.915256881562|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-14.7569096637|-15.013988184954|13.602428337629|13.602428337629|13.602428337629|13.602428337629|13.602428337629|13.602428337629|13.602428337629|13.602428337629|13.602428337629|13.602428337629|13.602428337629|13.602428337629|13.56290564897|13.56290564897|13.532950564251|13.344614903578|13.344614903578|13.344614903578|13.344614903578|13.344614903578|13.344614903578|13.344614903578|13.344614903578|13.344614903578|13.344614903578|13.344614903578|13.344614903578||13.344614903578|13.344614903578|13.344614903578|13.344614903578|13.344614903578|12.912349931011|12.729555173725|12.665012000521|12.665012000521|12.665012000521|12.665012000521|12.665012000521|12.665012000521|12.665012000521|12.665012000521|12.665012000521|12.665012000521|12.665012000521|12.665012000521|12.665012000521|12.665012000521|12.665012000521|12.482959122955|12.482959122955|12.482959122955|12.482959122955|12.482959122955|12.482959122955|12.482959122955|12.482959122955|12.482959122955|12.482959122955|12.482959122955|12.482959122955|12.061356537299|12.061356537299|12.061356537299|12.061356537299|12.061356537299|12.061356537299|12.061356537299||12.061356537299|11.819196375164|11.596606475283|11.349007639807|11.074160727062|11.074160727062|11.074160727062|11.074160727062|-12.03401673155|-12.03401673155||-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155|-12.03401673155||-12.03401673155|-12.03401673155|-12.233352267267|-12.34872488128|-12.587749471784|-12.66060489032|-12.853150350224|-13.140734893155|-13.140734893155|-13.140734893155|-13.281372262452|-13.379230076973|-13.658466505678|-14.154858258405|-14.154858258405|-14.154858258405|-15.09178675881|-15.67082599547|-15.67082599547|-15.67082599547|-15.67082599547|-15.67082599547|-15.67082599547|-15.67082599547|-15.67082599547|-15.753140649823|-15.782819161237|-15.782819161237|-15.782819161237|14.401256036258|14.401256036258|14.401256036258|14.401256036258|14.401256036258|14.401256036258|14.401256036258|14.401256036258|14.401256036258|14.401256036258|14.401256036258||14.401256036258|13.989229237411|13.989229237411|13.989229237411|13.989229237411|13.913587980109|13.516264894094|13.341627256171|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|-15.085253294492|13.065829532914|12.830365677203||12.726517486931|-14.106526636834|-14.106526636834|-14.106526636834|-14.106526636834|-14.106526636834|-14.106526636834|-14.106526636834|-14.106526636834|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.236621680913|-14.243191258838|-14.333545544336||-14.441541306753|-14.441541306753|-14.441541306753|-14.441541306753|-14.441541306753|-14.441541306753|-14.441541306753|-14.822823913649|13.268736500118||13.268736500118|13.052485195105|13.039530148612|13.039530148612||13.039530148612|13.039530148612|13.039530148612|13.039530148612|12.766094541667|12.747271072863
01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE||-28.684316296223||-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.684316296223|-28.857017882271|-28.910009768721|-28.910009768721|-28.910009768721|-28.910009768721|-28.910009768721|-28.910009768721|-28.910009768721|-28.910009768721|-28.99581392694|-28.99581392694|-28.996461003892|-29.624956124217|-30.713284590941|-31.01920573259|-31.039086508371|-31.039086508371|-31.039086508371|-31.039086508371|-31.099425305533|-31.099425305533|-31.099425305533|-31.099425305533|-31.099425305533|-31.099425305533|-31.099425305533|-31.099425305533|-31.099425305533|-31.099425305533|-31.099425305533|-31.256583414262|-31.676482317388|-32.146091802849|-32.655285802309|-32.655285802309|-32.655285802309|-32.655285802309|-32.655285802309|-32.814663686495|31.020955906553|31.020955906553|31.020955906553|31.020955906553|31.020955906553|31.020955906553|31.020955906553|31.020955906553|31.020955906553|31.020955906553|31.020955906553|31.020955906553|30.786618826834|30.415686631696|30.25354112574||30.168379295629|30.104310129265|29.74001332048|29.74001332048|29.523348074527|29.308720727067|29.234133874157|29.11014849475|28.771276546088|28.739613295227|28.521236791246|28.481097104409|28.448896851338|28.448896851338|28.448896851338|28.448896851338|28.448896851338|28.140719800302|26.994591332687|26.994591332687|26.994591332687|26.641490831654|26.539434528661|26.457696338142|26.457696338142|-27.909059239389|-27.909059239389|-27.909059239389|-27.909059239389|-27.909059239389|-27.909059239389|-27.909059239389|-27.909059239389|-27.909059239389|-27.909059239389|-27.990650791856|-27.990650791856|-27.990650791856|-28.254611486563|-28.627791021058|-28.627791021058||-28.87326025986|-28.87326025986|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063||-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-28.874732346063|-29.52803605875||28.186640668479|28.186640668479|28.186640668479|28.186640668479|28.186640668479|28.186640668479|28.186640668479|28.186640668479|28.186640668479|28.186640668479|28.186640668479|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.323477564404|-29.456834319802|-29.456834319802|-29.456834319802|-29.456834319802||-29.456834319802|-29.456834319802|-29.456834319802|-29.456834319802|-29.456834319802|-29.456834319802|-29.604396654|-29.604396654|-29.604396654|28.315190197777|28.315190197777|28.315190197777|28.315190197777|28.315190197777|28.315190197777|28.315190197777|28.315190197777|28.315190197777|28.315190197777|28.315190197777|28.315190197777|28.289542304471|28.289542304471|28.289542304471|28.289542304471|28.006712925649|27.986347317934|27.626780430741||27.526288262414|27.506170118275|27.506170118275|27.506170118275|27.506170118275|27.506170118275|27.506170118275|27.506170118275|26.631995241314|26.618882965677|26.479869762651|26.418197496477|26.418197496477|26.418197496477|26.418197496477|26.418197496477|26.418197496477|26.418197496477|26.418197496477|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069||-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069||-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069||-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069|-27.309944321069
01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE||20.776575476474||20.758472873708|20.678330635755|20.678330635755|20.08981092741|19.734485302112|19.734485302112|19.734485302112|19.734485302112|19.734485302112|19.734485302112|19.734485302112|19.734485302112|19.734485302112|19.643377728105|19.643377728105|19.484863434501|18.164848497916|18.084831638919|18.049545665566|18.049545665566|17.686438662017|17.455632146745|17.455632146745|17.418955119628|17.418955119628|17.418955119628|17.418955119628|17.418955119628|17.359950683932|17.152723999399|16.894136768334|16.635785733909|16.635785733909|16.482539878124|16.462885869821|16.462885869821|16.462885869821|16.462885869821|16.462885869821|16.462885869821|16.462885869821|16.462885869821|16.462885869821|16.462885869821|16.401236758472|16.401236758472|16.401236758472|16.401236758472|16.401236758472|16.366375112801|-17.841974404052|-17.841974404052|-17.841974404052|-17.841974404052|-17.841974404052|-17.841974404052|-17.841974404052|-18.004138260633|-18.225708835159|-18.34646157575|16.732589447053|16.732589447053||16.732589447053|-18.134437514225|-18.134437514225|-18.134437514225|-18.134437514225|-18.134437514225|-18.134437514225|-18.134437514225|-18.134437514225|-18.134437514225|-18.134437514225|-18.134437514225|-18.134437514225|-18.134437514225|-18.177302795475|-18.177302795475|-18.177302795475|-18.177302795475|-18.177302795475|-18.177302795475|16.591793624327|16.591793624327|16.591793624327|16.591793624327|16.488936627094|16.420279929401|16.420279929401|16.420279929401|16.420279929401|16.420279929401|16.420279929401|16.420279929401|16.420279929401|15.483644005724|15.154603637003|-16.137950484123|-16.137950484123|-16.137950484123|-16.253278061379|-16.497808505682|-16.500898733832||-16.552838214506|-16.552838214506|-16.792042449965|-16.824283550816|-16.824283550816|-16.824283550816|-17.098648652585|-17.225831207856|-17.225831207856|-17.274857094074||-17.274857094074|-17.274857094074|-17.404563535347|-17.674514043214|-17.686467779863|-17.686467779863|-17.751860207475|-17.751860207475|-17.751860207475|-17.761512193588|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177||-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-17.98779645177|-18.011995900695|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254|16.826573441254||16.763692297126|16.684101967442|16.590193624393|16.590193624393|16.539048798764|16.480053724938|16.16839378641|16.049015184818|16.049015184818|16.049015184818|16.049015184818|16.049015184818|15.486684000689|15.216214453976|15.216214453976|14.371349374233|13.967351463349|13.967351463349|13.967351463349|13.712285804787|13.712285804787|13.530538264663|13.530538264663|13.480232711377|13.480232711377|13.110536782545|12.576151442309|-13.677479319938||-13.677479319938|-13.677479319938|-13.677479319938|-13.677479319938|-13.677479319938|-13.677479319938|-13.749290071831|-13.749290071831|-13.749290071831|-13.749290071831|-13.749290071831|-13.749290071831|-13.749290071831|-13.749290071831|-13.749290071831|-13.749290071831|-13.749290071831|-13.749290071831|12.746286689956|12.746286689956|12.746286689956|12.746286689956|12.746286689956|12.746286689956||12.746286689956|12.623474443129|12.623474443129|12.623474443129|12.623474443129|12.623474443129|12.623474443129|12.623474443129|12.623474443129||12.623474443129|12.623474443129|12.592471904414|12.493302578018||12.304780423957|11.988644957893|11.818494134868|11.696937832264|11.636960982575|11.636960982575
01028|21032|/equities/lennar-corp-b|R1000VALUE||-169.79897019702||-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-169.79897019702|-173.06094241584|-173.06094241584|-173.06094241584|-173.06094241584|-176.91104333097|164.53207320718|164.53207320718|-175.26299792993|-175.26299792993|-175.26299792993|-175.26299792993|-175.26299792993|-175.26299792993|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|164.88224194097|162.87916239155|162.57240950678|160.85306514208|160.32477832479|160.32477832479|160.32477832479|160.32477832479|160.32477832479|160.32477832479|160.32477832479|160.32477832479|160.32477832479||160.32477832479|160.32477832479|160.32477832479|160.32477832479|160.32477832479|158.04280721526|-168.41284489725|-168.41284489725|-168.41284489725|-168.41284489725|-168.41284489725|-168.41284489725|-168.41284489725|-168.41284489725|-168.41284489725|-168.41284489725|-168.41284489725|-168.41284489725|156.1787480835|156.1787480835|156.1787480835|156.1787480835|156.1787480835|156.1787480835|154.29750034587|152.9299915342|149.59027566164|148.94944026386|148.94944026386|148.94944026386|148.94944026386|148.94944026386|146.80715632345|145.21517769392|140.99797287578|139.52608151563|134.29258775852|-141.25482142751|-141.25482142751|-141.25482142751|-141.25482142751||-142.75036073597|-143.19122808147|-146.73166907634|-146.73166907634|-146.73166907634|-146.73166907634|-146.73166907634|-146.81948434099|-146.81948434099|-146.81948434099||-147.95230507772|-147.95230507772|-147.95230507772|-147.95230507772|-147.95230507772|-147.95230507772|-149.06103705086|-149.06103705086|-150.46155435912|-150.46155435912|-150.46155435912|-150.46155435912|-150.46155435912|-150.46155435912|-150.46155435912|-153.13894782985||-153.52243550575|-153.52243550575|-156.034087004|146.51744300558|146.51744300558|146.51744300558|146.51744300558|146.51744300558|142.07715031779|142.07715031779|141.45539132396|140.07126670402|140.07126670402|140.07126670402|137.32952974512|-148.90251585779|-148.90251585779|-148.90251585779|-148.90251585779|-148.90251585779|-148.90251585779|-148.90251585779|-148.90251585779|-148.90251585779|-148.90251585779|-148.90251585779|-149.46441246956|-149.46441246956|-149.46441246956|-153.99490671124|-154.50601461161|-155.94167622183|-156.40964156891|145.38021338328|145.38021338328|145.38021338328|145.38021338328|145.38021338328|145.38021338328|145.38021338328||145.38021338328|141.9763592917|-150.58913008682|-150.58913008682|-150.58913008682|-150.58913008682|-150.58913008682|-150.58913008682|-150.58913008682|-151.74226048542|-151.74226048542|142.68859213643|142.46406210285|142.46406210285|142.46406210285|142.46406210285|141.46943390295|141.46943390295|141.46943390295|139.95242004841|137.92992062535|136.6950251283|136.6950251283|136.6950251283|136.60447297512|136.59926443301|136.59926443301|136.59926443301||136.59926443301|136.59926443301|136.59926443301|136.59926443301|136.59926443301|133.92056367311|133.92056367311|133.92056367311|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|131.76956567798|131.76956567798|131.76956567798|131.76956567798||131.76956567798|131.76956567798|130.24396101672|127.43907699|127.43907699|127.43907699|127.43907699|127.43907699|127.43907699||127.43907699|127.43907699|127.43907699|127.43907699||127.43907699|127.43907699|127.43907699|127.43907699|127.43907699|127.43907699
01029|32367|/equities/adt-corp|R1000VALUE||-7.9560107414814||-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-7.9560107414814|-8.0305674545072|7.275323090036|7.275323090036|7.275323090036|7.275323090036|7.050359047209|-7.298322352297|-7.298322352297|-7.298322352297|-7.298322352297|-7.298322352297|-7.298322352297|-7.298322352297|-7.298322352297|-7.298322352297|-7.3119691307091|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.3994336643791|-7.469370925755|6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379||6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379|6.9294861299379|-7.5622398613828|-7.5622398613828|-7.5622398613828|-7.5622398613828|-7.5622398613828|-7.5622398613828|-7.5622398613828|-7.5622398613828|-7.5622398613828|-7.5622398613828|-7.5622398613828|-8.0641554990232|7.2792718235188|7.2524844069424|7.2524844069424|7.2524844069424|7.2524844069424|7.2524844069424|7.2524844069424|7.2239501175987|7.2239501175987|7.2027222776531|7.16080245973|7.0696356465713|7.0696356465713|7.0696356465713|7.0696356465713|7.0696356465713|7.0696356465713|7.0696356465713|7.0696356465713||7.0696356465713|7.0696356465713|7.0696356465713|7.0696356465713|7.0696356465713|7.0696356465713|7.0696356465713|7.0696356465713|7.0696356465713|7.0696356465713||7.0696356465713|7.0696356465713|7.0696356465713|7.0696356465713|7.0696356465713|6.9420260022739|6.9420260022739|6.9420260022739|6.9420260022739|6.925505445914|6.925505445914|6.925505445914|6.925505445914|6.925505445914|6.925505445914|6.925505445914||6.925505445914|6.925505445914|6.925505445914|6.925505445914|6.8747279627638|6.8019351397136|6.8019351397136|6.8019351397136|6.6852055295948|6.5935618595551|6.5311799795838|6.4826999804943|6.4126619494953|6.4126619494953|6.2578576579137|-6.6986305681233|-6.6986305681233|-6.6986305681233|-6.6986305681233|-6.6986305681233|-6.6986305681233|-6.6986305681233|-6.6986305681233|-6.6986305681233|-6.6986305681233|-6.6986305681233|-6.7029225260422|-6.756725426859|-6.756725426859|-6.9308060764674|-6.9672439457984|-6.9672439457984|-6.9672439457984|-6.9672439457984|-6.9672439457984|-6.9672439457984|-7.0097155970568|-7.0227393488348|-7.0291550535031|-7.2350378477038||-7.2350378477038|-7.2350378477038|-7.2350378477038|-7.2350378477038|-7.2530976626014|-7.3342831618245|-7.3342831618245|-7.3342831618245|-7.3342831618245|-7.3632725615473|-7.3632725615473|-7.3632725615473|-7.3730807193088|-7.4049508977784|-7.5643898302596|-7.795433129898|6.7517408639951|6.6106339073015|6.6106339073015|6.6106339073015|6.6106339073015|6.2520932462296|6.2504858547209|6.2504858547209|6.2504858547209|6.2504858547209|6.2504858547209|6.2504858547209||6.2504858547209|6.2504858547209|6.2504858547209|6.2504858547209|6.2504858547209|6.0749843179912|5.9856492552151|5.9856492552151|5.9856492552151|5.9856492552151|5.9856492552151|5.9856492552151|5.9856492552151|5.9856492552151|5.9856492552151|5.9856492552151|5.9834546019623|-6.7372263525334|-6.7372263525334|-6.7372263525334|-6.7372263525334|-6.7372263525334|-6.7372263525334|-6.8399738839828||6.2435230718833|6.2435230718833|6.2435230718833|6.2435230718833|6.2435230718833|6.2435230718833|6.2435230718833|6.2435230718833|6.2435230718833||6.2435230718833|6.198637007208|6.1968186150341|6.1306543450261||6.1306543450261|6.1306543450261|6.1306543450261|6.1306543450261|6.1306543450261|6.1306543450261
01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE||75.903560793216||75.232290228004|74.567542985407|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|73.047718207071|71.483705954688|71.483705954688|71.483705954688|71.483705954688|71.483705954688|71.163004191868|70.905840809807|70.905840809807|70.905840809807|70.905840809807|70.905840809807|70.905840809807|70.905840809807|70.185045045669|70.185045045669|69.571162959001|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-72.956970340534|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552||-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-73.041945791552|-74.103663409085|-74.103663409085|-74.103663409085|-74.103663409085|70.065948811075|70.065948811075|70.065948811075|70.065948811075|70.065948811075|69.566054387116|68.943247483129|68.943247483129|68.535827925862|67.662859072355|67.274846940204|66.920386743727|66.908484829998|66.820539039082|65.698930468501|64.213257381586|-67.350030461638|-67.350030461638|-67.350030461638|-67.350030461638|-67.350030461638||-67.350030461638|-67.350030461638|-67.350030461638|-68.393364314336|-68.415326082288|-68.415326082288|-68.738697342501|-68.738697342501|-68.738697342501|-68.792041418747||-68.792041418747|-68.792041418747|-68.792041418747|-68.792041418747|-69.562265632104|-70.089745253933|65.19515169144|65.19515169144|65.19515169144|65.19515169144|65.19515169144|65.19515169144|64.215723864241|64.013025142533|62.551970854713|62.139413400175||62.100538342089|62.100538342089|62.100538342089|61.912820702229|61.515913942825|61.489566760168|61.489566760168|61.489566760168|61.489566760168|61.489566760168|61.489566760168|61.489566760168|61.489566760168|60.006092130546|60.006092130546|60.006092130546|59.509271263419|59.00196925726|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712|-62.786669060712||-63.285188777718|-63.436199404497|-63.436199404497|-63.436199404497|-63.436199404497|-64.350222721916|-64.671358681632|-64.744565117042|-65.305071419788|-66.141745640517|-66.740273027156|61.94483305392|61.94483305392|61.94483305392|61.94483305392|61.94483305392|61.94483305392|61.94483305392|61.94483305392|61.075369585193|60.013186283285|59.694651942975|58.584456675084|58.584456675084|58.584456675084|58.584456675084|58.584456675084|58.584456675084||58.584456675084|58.43685494355|58.43685494355|58.43685494355|58.43685494355|58.43685494355|58.43685494355|58.43685494355|58.43685494355|58.43685494355|58.43685494355|58.43685494355|58.43685494355|58.329681618254|58.28422618506|58.28422618506|58.087751554092|57.914723474273|56.145697362433|-59.375946912668|-59.375946912668|-59.375946912668|-59.375946912668|-59.375946912668||-59.375946912668|-59.375946912668|-59.637719376774|-59.996632505226|-60.064945981297|-60.064945981297|-60.155495322846|-60.670551579421|-60.719475113212||-60.719475113212|-60.719475113212|-60.719475113212|-60.719475113212||-60.719475113212|-60.719475113212|-60.719475113212|-60.719475113212|-60.719475113212|-60.719475113212
01031|1006167|/equities/schneider-national-inc|R1000VALUE||30.900075579289||30.789807267325|30.373673698789|30.069637587209|29.414875245249|29.407756888844|29.407756888844|29.407756888844|29.407756888844|29.407756888844|29.407756888844|29.407756888844|29.407756888844|29.407756888844|28.640285160781|28.454204933115|27.103834119192|27.103834119192|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-28.718118969189|-29.009021140455|-29.050088483756|-29.050088483756|-29.230572502635|26.988137112367|26.988137112367|26.988137112367|26.988137112367|26.87577170413|26.87577170413|26.87577170413|26.87577170413|26.87577170413|26.87577170413|26.87577170413|26.600857618576|26.435396595272|26.26821943949|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457||25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|25.714571210457|24.719802243526|24.398112357783|24.231931118091|24.032701284708|23.460365497687|23.460365497687|23.460365497687|23.460365497687|23.460365497687|23.460365497687|23.460365497687|23.169851633817|22.862056993677|22.550063635722|22.512995832101|22.512995832101|22.512995832101|22.512995832101|22.512995832101||22.512995832101|22.512995832101|22.512995832101|22.512995832101|22.006661857649|21.746846690756|21.271847978765|-22.921228388396|-22.921228388396|-22.921228388396||-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396||-22.921228388396|-22.921228388396|-22.921228388396|-22.921228388396|21.259231453634|21.259231453634|21.259231453634|21.259231453634|21.259231453634|21.259231453634|21.109924401946|20.978805319145|20.770190128666|20.770190128666|20.658545371539|-22.263877154939|-22.263877154939|-22.263877154939|-22.263877154939|-22.263877154939|-22.263877154939|-22.263877154939|-22.263877154939|-22.263877154939|-22.263877154939|-22.263877154939|-22.263877154939|-22.317197112632|-22.957996028873|-23.130995566724|-23.130995566724|-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936||-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936|-23.407304269936|-23.448393378949|-23.874683292677|-23.874683292677|-23.986870774483|-24.248718390616|-24.248718390616|-24.248718390616|-24.248718390616|-24.248718390616|-24.248718390616|-24.264963505171|-24.54218246926|-24.74603539031|-24.960595772457|-25.001772745662|-25.149349340456|-25.149349340456|-25.19462868211|-25.19462868211|-25.19462868211|-25.19462868211||-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635|-25.513105141635||-25.639096212916|-25.639096212916|-25.639096212916|-25.639096212916|-25.639096212916|-25.639096212916|-25.639096212916|24.378708740818|24.378708740818||24.378708740818|24.378708740818|24.378708740818|24.378708740818||24.184120598488|23.64742385275|23.64742385275|23.64742385275|23.64742385275|23.64742385275
01032|20700|/equities/mercury-general-corp|R1000VALUE||74.375140511631||73.795711662636|72.572960909059|72.291922101103|70.915472782014|70.121092184282|70.121092184282|70.121092184282|70.121092184282|70.121092184282|70.121092184282|70.121092184282|70.121092184282|70.121092184282|67.640938184765|67.12770928068|66.541898183502|-72.692566165613|-72.692566165613|-73.268963135268|67.094028086101|67.094028086101|63.368494757207|63.368494757207|62.803646126364|62.803646126364|62.803646126364|62.803646126364|62.803646126364|62.803646126364|62.803646126364|61.661881807749|60.859392991005|59.819015147883|59.727235611499|59.287047961797|59.287047961797|59.287047961797|59.287047961797|59.287047961797|58.342237843356|58.342237843356|58.342237843356|58.342237843356|58.342237843356|58.342237843356|58.342237843356|57.165541319143|-63.699870893834|-63.699870893834|-63.699870893834|-63.699870893834|-63.699870893834|-63.699870893834|-63.699870893834|-63.837634852062|-64.194594280069|-66.13504991724|-66.800389080069|60.939713412336|60.939713412336|60.939713412336|60.939713412336||60.939713412336|60.789404690058|59.162115321988|58.651277937558|58.651277937558|57.63253192335|56.617255310545|56.012507655366|55.833036454793|55.833036454793|55.596043698295|55.596043698295|55.596043698295|55.596043698295|55.596043698295|55.596043698295|55.596043698295|54.903936994637|54.903936994637|54.903936994637|54.903936994637|54.903936994637|54.903936994637|54.903936994637|53.878366765579|53.878366765579|53.878366765579|53.878366765579|53.878366765579|53.878366765579|53.878366765579|53.878366765579|53.24762822213|52.570143393038|-55.097535552433|-55.097535552433|-55.097535552433|-55.097535552433|-55.097535552433|-55.097535552433|-55.097535552433||-55.097535552433|-55.097535552433|-55.097535552433|-55.097535552433|-55.097535552433|-55.097535552433|-55.097535552433|-55.097535552433|-55.097535552433|-55.097535552433||-55.097535552433|-55.097535552433|-55.097535552433|-55.434204567197|-56.704117550589|-56.850685082252|-57.760207240642|-58.620834210251|-58.843400587345|-59.1545045792|-59.32222725936|-59.710532263343|-59.88225669709|-60.249730591019|-60.249730591019|55.588887791273||55.588887791273|55.588887791273|55.588887791273|55.363396755453|54.597108328338|54.355155163337|53.728659291321|53.23239903456|53.047110928496|53.027071623228|52.987791966754|52.606679014981|51.467535559986|51.467535559986|51.467535559986|51.467535559986|51.467535559986|51.467535559986|51.467535559986|51.467535559986|51.467535559986|51.467535559986|51.467535559986|51.467535559986|49.529482700929|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379|48.89297865379||48.343536149|46.979231051312|46.145482570712|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636|45.950076572636||43.396199006217|41.275775452872|39.386417093563|-40.992086068973|-40.992086068973|-40.992086068973|-40.992086068973|-40.992086068973|-40.992086068973|-40.992086068973|38.573925843519|38.573925843519|38.573925843519|38.573925843519|38.573925843519|38.573925843519|38.346593360997|38.346593360997|38.346593360997|38.346593360997|37.455106184325|37.007339713133|-39.682510963887|-39.682510963887||-39.682510963887|-39.682510963887|-39.682510963887|-39.682510963887|-39.682510963887|-39.682510963887|-39.682510963887|-39.682510963887|37.194808445162||37.194808445162|37.194808445162|37.194808445162|37.194808445162||37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162
01033|20805|/equities/cna-financial-corp|R1000VALUE||48.137206073721||48.116062371951|47.684738674553|-49.817951992439|-49.817951992439|-49.817951992439|-49.817951992439|-49.817951992439|-49.817951992439|-49.817951992439|-49.817951992439|-49.817951992439|-49.817951992439|-49.817951992439|-49.817951992439|-49.817951992439|-49.817951992439|-49.817951992439|-49.867445869895|-50.413829931123|-50.768143901673|48.33142870222|48.33142870222|48.33142870222|48.33142870222|48.33142870222|48.33142870222|48.33142870222|48.33142870222|48.33142870222|48.157141773286|47.476547974549|-49.741167699937|-49.741167699937|-49.741167699937|-49.741167699937|-49.741167699937|-49.741167699937|-50.125185714435|-50.46687310081|-50.520180944395|-51.119146987996|-51.119146987996|-51.119146987996|-51.363452478203|-51.363452478203|-51.488462602598|-51.866959125721|-51.866959125721|-51.866959125721|-52.332512191108|-52.332512191108|-52.332512191108|-52.332512191108|-52.332512191108|-52.332512191108|-52.849459227777|49.666394143198|49.666394143198|49.666394143198|49.666394143198|49.666394143198|49.666394143198||49.516825893295|49.51314081392|49.456266765697|49.055975151176|48.871205647913|48.125228175551|47.325808058216|47.221399531485|47.221399531485|47.075442457333|46.877752167909|46.877752167909|46.877752167909|46.877752167909|46.877752167909|46.877752167909|46.877752167909|46.877752167909|46.877752167909|46.877752167909|46.877752167909|46.877752167909|46.877752167909|46.877752167909|46.877752167909|46.718086493734|46.718086493734|46.718086493734|46.718086493734|46.718086493734|46.718086493734|46.718086493734|46.344541192854|45.734490739863|45.507767954977|45.036130154035|44.360422147536|43.755489024975|43.755489024975|43.755489024975|43.755489024975||43.755489024975|43.755489024975|43.755489024975|43.276120567166|43.049815001097|-45.062538806019|-45.062538806019|-45.062538806019|-45.062538806019|-45.062538806019||-45.062538806019|-45.062538806019|-45.062538806019|-45.588376247682|43.620049402164|43.620049402164|43.620049402164|43.620049402164|43.620049402164|43.620049402164|43.620049402164|43.620049402164|43.620049402164|43.295022002453|43.295022002453|43.295022002453||43.295022002453|43.295022002453|43.295022002453|43.295022002453|43.295022002453|43.295022002453|43.095759276542|42.981952980104|42.981952980104|42.981952980104|42.897170096573|42.748203298346|42.748203298346|-44.74301696553|-44.74301696553|-44.74301696553|-44.74301696553|-44.74301696553|-44.74301696553|-44.74301696553|-44.74301696553|-44.74301696553|-44.74301696553|-44.74301696553|-44.74301696553|-44.74301696553|-44.74301696553|-44.74301696553|-45.011685432484|-45.241835846198|-45.241835846198|-45.391483798835|43.551761188888|43.551761188888|43.551761188888|43.551761188888|43.551761188888|43.551761188888|43.551761188888|43.551761188888||43.551761188888|43.095379872215|42.759865278549|42.663182464515|42.479436004456|42.479436004456|42.479436004456|42.479436004456|42.286953065457|42.274892666307|42.274892666307|42.274892666307|42.274892666307|42.274892666307|42.274892666307|42.274892666307|42.274892666307|42.274892666307|42.274892666307|42.274892666307|42.274892666307|42.274892666307|42.274892666307|42.274892666307|42.274892666307|42.274892666307|42.274892666307|42.274892666307||42.274892666307|42.274892666307|42.105726031541|42.105726031541|42.105726031541|42.105726031541|42.105726031541|42.105726031541|41.522242439234|41.522242439234|40.962814499112|40.962814499112|40.962814499112|40.962814499112|40.962814499112|40.962814499112|40.962814499112|40.962814499112|40.505390777822|40.049806213639|39.80165305254|39.80165305254|39.80165305254|39.80165305254||39.80165305254|39.80165305254|39.80165305254|39.80165305254|39.80165305254|39.80165305254|39.332710923387|39.332710923387|39.332710923387||39.332710923387|39.332710923387|39.332710923387|39.332710923387||39.332710923387|39.332710923387|39.332710923387|39.332710923387|39.332710923387|39.332710923387
01034|1177768|/equities/sylvamo|R1000VALUE||84.997698146341||84.997698146341|84.997698146341|84.997698146341|-93.13602309633|-93.13602309633|-93.13602309633|-93.13602309633|-93.13602309633|-93.13602309633|-93.13602309633|-95.515144511602|-99.235945989182|89.176103696238|87.191228770559|86.644694751441|86.542718933621|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.177602148748|80.051223066887|79.787473973787|78.449970149504|77.25907741411|77.25907741411|77.25907741411|77.25907741411|77.25907741411|77.25907741411|77.25907741411|77.25907741411|77.25907741411|77.25907741411|77.25907741411|76.505452801762|76.505452801762|76.505452801762|76.38027986722|76.38027986722|76.008648281151|74.573771561576|73.089192166806|72.826326545611|72.429168612539|72.429168612539|72.429168612539|72.429168612539|72.429168612539|72.429168612539|72.429168612539|72.429168612539|72.429168612539|72.429168612539||72.429168612539|72.429168612539|72.429168612539|72.429168612539|72.429168612539|71.259352691504|70.006783599691|69.349070257061|69.349070257061|69.349070257061|69.09002371643|69.09002371643|67.649470762125|66.09580299999|66.051598788916|65.095283563069|-73.340606370502|-73.340606370502|-73.340606370502|-73.340606370502|-76.385116222759|69.666820985452|69.666820985452|69.666820985452|69.666820985452|68.695911493981|66.94573857065|66.681927964378|66.256638100068|65.93267195788|65.93267195788|65.93267195788|65.93267195788|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725||65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725||65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.754364408725||65.754364408725|65.754364408725|65.754364408725|65.754364408725|65.475957673648|64.508838434859|64.217490503135|64.217490503135|62.60748982092|61.571285548486|61.571285548486|61.571285548486|61.571285548486|60.846801244195|60.653672389383|60.149637836212|59.355981025425|58.138618228158|58.138618228158|58.138618228158|57.381800701575|57.250351790976|57.250351790976|55.98896861561|-61.508108414014|-61.508108414014|-61.508108414014|-61.508108414014|-61.508108414014|-62.151231859348|-62.538590217323|-63.263433218765|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224||-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-63.643847152224|-65.423719905738|56.912885864898|56.912885864898|56.912885864898|56.907096871981|56.355385048797|56.235622456391|56.235622456391|56.235622456391|56.235622456391|56.235622456391|56.235622456391|53.878470794712|53.505523673201|51.911692503983|51.064125730406|51.064125730406|51.064125730406|51.064125730406||51.064125730406|48.131805739812|-49.12077084072|-49.752806407161|-49.752806407161|-49.752806407161|-49.752806407161|-49.752806407161|-49.752806407161|-49.949784311926|-49.99087252581|-50.428189966015|-51.214654839627|46.635922761459|46.635922761459|46.635922761459|-49.534339360792|-49.534339360792|-49.534339360792|-49.534339360792|-49.534339360792|-49.534339360792|-49.534339360792|-50.235371166566||-50.235371166566|-50.235371166566|-51.016523950739|-51.844748198372|-52.110810864832|-52.110810864832|-52.665156484606|-53.025731114284|-53.146529125745||-53.146529125745|-53.638803740991|-53.638803740991|-53.638803740991||-53.638803740991|-53.638803740991|-53.638803740991|-53.638803740991|-53.638803740991|-53.794505936849
01035|1169492|/equities/signify-health|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01036|1171379|/equities/hayward-holdings|R1000VALUE||15.236939449941||15.236939449941|15.236939449941|15.236939449941|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|15.055325184772|14.971473281593|14.736080824237|14.56581531184|14.56581531184|14.56581531184|14.56581531184|14.56581531184|14.56581531184|14.56581531184|14.320350335892|14.19177815523|14.046330069386|14.046330069386|14.046330069386|14.046330069386|14.046330069386|14.046330069386|14.046330069386|14.046330069386|14.046330069386|14.046330069386|14.046330069386|14.046330069386|13.945088915122|13.58570998665|13.58570998665|13.58570998665|13.58570998665|13.58570998665|13.58570998665|-14.80698775197|-14.80698775197|-14.80698775197|-14.80698775197|-15.019430837641|13.922247521167|13.922247521167|13.922247521167|13.922247521167|13.922247521167|13.922247521167|13.922247521167||13.922247521167|13.922247521167|13.922247521167|13.922247521167|13.922247521167|13.50721906742|13.429834178331|13.429834178331|13.429834178331|13.429834178331|13.429834178331|13.429834178331|13.429834178331|13.429834178331|13.429834178331|13.429834178331|13.429834178331|13.429834178331|13.429834178331|13.429834178331|13.429834178331|13.429834178331|13.429834178331|13.291481922337|-13.557856428398|-13.557856428398|-13.557856428398|-13.557856428398|-13.557856428398|-13.557856428398|-13.567617747269|-14.184853285642|12.704143007485|12.704143007485|12.457125513518|12.307917586923|-13.096762476408|-13.096762476408|-13.096762476408|-13.096762476408|-13.096762476408||-13.206681628831|-13.206681628831|-13.355458878532|-13.355458878532|-13.355458878532|-13.395231881689|-13.536090602423|-14.11118519638|-14.11118519638|-14.11118519638||-14.11118519638|-14.11118519638|-14.206595186106|-14.206732338337|-14.206732338337|-14.206732338337|-14.261924763154|-14.468804963905|-14.852005623533|-14.989027084292|-14.989027084292|-14.989027084292|-14.989027084292|-14.989027084292|-14.989027084292|13.992952203347||13.992952203347|13.992952203347|13.992952203347|13.992952203347|13.992952203347|13.992952203347|13.992952203347|13.992952203347|13.770224994635|13.508583168427|13.455472857177|13.455472857177|13.31181857814|13.31181857814|13.079243053215|-14.315138185723|-14.315138185723|-14.315138185723|-14.315138185723|-14.315138185723|-14.315138185723|-14.315138185723|-14.315138185723|-14.315138185723|-14.315138185723|-14.315138185723|-14.375708832457|-14.562732500185|-14.648313622066|-14.918411713554|-14.918411713554|-15.158513048969|-15.184737130097|14.221874257063|14.221874257063|14.221874257063|14.221874257063|14.221874257063|14.221874257063|14.221874257063||14.221874257063|14.082360024955|-15.310533093259|-15.310533093259|-15.310533093259|-15.310533093259|-15.310533093259|-15.310533093259|-15.310533093259|-15.310533093259|-15.310533093259|-15.310533093259|-15.310533093259|-15.336299177019|-15.336299177019|-15.336299177019|-15.336299177019|-15.481165298718|13.958349807085|13.958349807085|13.958349807085|12.111713714961|12.111713714961|12.111713714961|12.111713714961|12.111713714961|12.111713714961|12.111713714961||12.111713714961|12.111713714961|12.111713714961|12.111713714961|12.111713714961|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.102112597651|-13.476235833904||-13.691308310296|-13.691308310296|-13.691308310296|-13.691308310296|-13.691308310296|-13.750503719915|-13.750503719915|-13.956114915862|12.752654032285||12.752654032285|12.752654032285|12.752654032285|12.549060667417||12.355672400154|12.272647602782|12.272647602782|12.272647602782|12.044132647968|12.044132647968
01037|17336|/equities/tfs-financial-corp|R1000VALUE||13.803660868444||13.803660868444|13.803660868444|13.803660868444|13.542123316436|13.540783637534|13.540783637534|13.540783637534|13.540783637534|13.540783637534|13.540783637534|13.51911512323|13.317826847331|13.317826847331|13.090835382045|13.090835382045|12.877945212856|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.58651918027|12.565577068298|-13.198245776654|-13.198245776654|-13.198245776654|-13.198245776654|-13.219161789682|-13.252402033041|-13.326002665835|-13.345435915265|-13.345435915265|-13.37451761064|-13.536964128383|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.588207085489|-13.660229717756|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608||-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-13.850587093608|-14.302874366196|13.105333079533|13.105333079533|13.105333079533|13.105333079533|12.967499539833|12.967499539833|12.967499539833|12.967499539833|12.967499539833|12.967499539833|12.967499539833|12.862777230453|12.643640886094|12.479601527084|12.304001279263|-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197||-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197||-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197|-12.941442378197|-13.1099359016|-13.234373196449|-13.346843539723|12.74397091654|12.74397091654|12.74397091654|12.74397091654|12.74397091654|12.74397091654|12.74397091654||12.74397091654|12.74397091654|12.74397091654|12.74397091654|12.74397091654|12.707795352705|12.64968376134|12.570482147779|12.423332061041|12.423332061041|12.423332061041|12.423332061041|12.423332061041|12.423332061041|12.423332061041|12.305646778995|12.096480504069|11.682111041847|-12.517859542793|-12.517859542793|-12.517859542793|-12.517859542793|-12.517859542793|-12.517859542793|-12.517859542793|-12.517859542793|-12.517859542793|-12.517859542793|-12.517859542793|-12.718177252816|-12.775752365376|-12.833891722654|-12.898485749685|-12.898485749685|-12.898485749685|-12.898485749685|-12.898485749685|-12.898485749685|-12.945529923529|-12.945529923529||-12.945529923529|-12.945529923529|-12.945529923529|-12.945529923529|-12.945529923529|-12.945529923529|-12.945529923529|-12.945529923529|-13.057255040374|-13.112228299475|-13.19164270968|-13.384047556925|-13.462274658468|-13.560580438734|-13.560580438734|-13.560580438734|-13.560580438734|-13.560580438734|-13.560580438734|-13.560580438734|-13.658212072717|-13.701635014519|-13.701635014519|-13.701635014519|-13.840976624319|-13.840976624319|-13.840976624319|-13.840976624319||-13.840976624319|-13.840976624319|-13.840976624319|-13.840976624319|-13.840976624319|-13.840976624319|-13.840976624319|-13.840976624319|-14.041361192722|-14.041361192722|-14.041361192722|-14.041361192722|-14.329636193018|-14.329636193018|-14.329636193018|-14.329636193018|-14.329636193018|-14.329636193018|-14.329636193018|-14.329636193018|-14.329636193018|-14.329636193018|-14.329636193018|-14.480150912316||-14.747470141085|-14.747470141085|-14.942394787108|-15.001705017394|-15.120407717103|-15.120407717103|-15.178180951403|-15.25501179091|14.284249165363||14.284249165363|14.284249165363|14.284249165363|14.147776606686||13.977529952932|13.907444345127|13.907444345127|13.811401245049|13.811401245049|13.811401245049
01038|24426|/equities/seaboard-corp|R1000VALUE||-2854.6972721215||-2859.849901424|-2861.7890072246|-2899.7493636044|-2899.7493636044|-2907.2603076544|-2907.2603076544|-2908.3859963484|-2908.3859963484|-2908.3859963484|-2908.3859963484|-2908.3859963484|-2908.3859963484|-2914.9966609818|-2919.269899568|-2919.269899568|-2919.269899568|-2919.269899568|-2919.269899568|-2965.7209902969|-3030.2000125478|-3082.104451876|-3115.6827487208|-3153.6919321724|-3167.9354801915|-3172.6982223482|-3186.086131528|-3186.086131528|-3211.0913071665|-3211.1872438547|-3211.1872438547|-3211.1872438547|-3245.6361764401|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|3013.0285505029|2993.4762941328|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108||-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3230.927509108|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002||-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002|-3254.6436511002||-3304.3089857059|-3342.1016860491|3069.1701729721|3069.1701729721|3069.1701729721|3069.1701729721|3069.1701729721|3069.1701729721|3069.1701729721|3069.1701729721|3069.1701729721|3069.1701729721|3069.1701729721|3069.1701729721|3069.1701729721|3069.1701729721||3069.1701729721|3069.1701729721|3069.1701729721|3045.808587916|3024.8611588824|3009.5477475044|3009.5477475044|3009.5477475044|3009.5477475044|3009.5477475044|3009.5477475044|3009.5477475044|2976.181027171|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3321.5851106744|-3325.3992854584|-3325.3992854584|-3333.0681079746|-3376.3310818938|-3376.3310818938|-3411.1624342049|-3411.1624342049|-3411.1624342049|-3421.0826634395|-3428.1507811003|-3438.403021752|-3480.3746140127||-3485.4883949099|-3488.6874770918|-3513.3860422547|-3525.1451281375|-3525.1451281375|-3525.1451281375|-3525.1451281375|-3525.1451281375|-3525.1451281375|-3525.1451281375|-3525.1451281375|-3525.1451281375|-3525.1451281375|-3525.1451281375|-3528.9462687513|-3528.9462687513|-3528.9462687513|-3537.5108959433|-3588.3787507417|-3588.3787507417|-3588.3787507417|-3588.3787507417|-3588.3787507417|-3588.3787507417|-3588.3787507417|-3588.3787507417|-3643.6663989361|-3659.2771592997||-3664.2467476525|-3664.2467476525|-3691.3802702866|-3718.411956677|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313||-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313||-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313||-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313|-3738.1241790313
01039|1179477|/equities/loyalty-ventures|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01040|1175864|/equities/nable|R1000VALUE||-10.950031395778||-10.950031395778|-10.950031395778|-10.950031395778|-10.950031395778|-10.950031395778|-10.950031395778|-11.021423520893|-11.306581963268|-11.608424280713|-11.827694043661|-12.063541570741|-12.063541570741|-12.283657302942|-12.531007809205|-12.965469094246|-12.965469094246|-12.965469094246|-12.965469094246|-12.965469094246|-12.999409379925|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.375278954644|12.34758229271|12.245835940213|12.22399708856|12.22399708856|12.22399708856|12.22399708856|12.22399708856|-12.913856691361|-12.913856691361|-12.913856691361|-12.913856691361|-12.913856691361|-12.913856691361|-13.119285153283|-13.185872023783|-13.300691438474|-13.397157060612|-13.461285709792|-13.484206013607||-13.490394601302|-13.490394601302|-13.490394601302|-13.490394601302|-13.490394601302|-13.490394601302|-13.554932140367|-13.554932140367|-13.592702626141|-13.712169381151|-13.719909796195|-13.815618096405|-13.815618096405|-13.961818743406|-13.961818743406|-14.135246590584|-14.135246590584|-14.135246590584|-14.135246590584|-14.14444052269|-14.372156159634|-14.662182678731|-14.662182678731|-14.662182678731|-14.725771945897|-14.725771945897|-14.725771945897|-14.734746926563|-14.960551678624|-15.066169036192|-15.141854353263|14.207388226803|14.207388226803|14.207388226803|14.207388226803|14.207388226803|14.207388226803|14.207388226803|14.207388226803|14.207388226803|14.207388226803||14.207388226803|14.207388226803|14.207388226803|14.207388226803|14.148486844495|13.925379553552|13.925379553552|13.925379553552|13.615977277486|13.560978195606||13.560978195606|13.560978195606|13.560978195606|13.560978195606|13.560978195606|13.198309392331|13.149787976342|12.995875652187|12.964861825167|12.701791342827|12.489494453091|12.489494453091|12.489494453091|12.489494453091|12.290505890882|12.290505890882||12.290505890882|12.290505890882|12.290505890882|12.290505890882|12.290505890882|12.290505890882|12.290505890882|12.290505890882|12.290505890882|12.290505890882|12.290505890882|12.290505890882|-12.757499856156|-12.757499856156|-12.757499856156|-12.757499856156|-12.757499856156|-12.757499856156|-12.757499856156|-12.757499856156|-12.757499856156|-12.757499856156|-12.812715006418|-12.812715006418|-12.812715006418|-12.812715006418|-12.863016341071|-12.908074138276|-12.944448680472|-13.139476373009|-13.241490335693|-13.241490335693|-13.241490335693|-13.430497806899|-13.430497806899|-13.430497806899|-13.466278710032|-13.466278710032|-13.5839209182|-13.698503757232||-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|-13.698503757232|12.886881523034||12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.821812608398|12.686391391922|12.686391391922|12.686391391922|12.686391391922||12.686391391922|12.599561323995|12.599561323995|12.599561323995|12.599561323995|12.599561323995|12.599561323995|12.599561323995|12.599561323995||12.599561323995|12.492730511406|12.492730511406|12.31831167934||12.154512498088|11.965569440201|11.855632666829|-12.690161640014|-12.690161640014|-12.690161640014
01041|1166976|/equities/datto-holding-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01042|1096498|/equities/solarwinds-corp|R1000VALUE||12.801887532309||12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.801887532309|12.289507888241|-13.165602585155|-13.165602585155|-13.165602585155|-13.165602585155|-13.165602585155|-13.32872464533|-13.331453273266|-13.331453273266|-13.331453273266|12.582325826676|12.582325826676|12.582325826676|12.582325826676|12.582325826676|12.582325826676|12.582325826676|12.582325826676|12.433139680261|12.416821504561|12.292635415359|12.171872799445|12.145408035838|12.145408035838|12.145408035838|12.145408035838|12.145408035838|12.116114116594|12.116114116594|12.116114116594|12.116114116594|12.116114116594|12.069570833759|12.062856469239|11.975979563444|11.975979563444|11.975979563444|11.975979563444|11.975979563444|11.975979563444|11.975979563444|11.975979563444|11.975979563444|11.975979563444|11.975979563444|11.975979563444||11.975979563444|11.920811437732|11.857912788185|11.857912788185|11.857912788185|11.857912788185|11.857912788185|11.857912788185|11.857912788185|11.857912788185|11.82328617285|11.743562827621|11.606736591695|11.532206883296|11.499483355603|11.499483355603|11.439981682125|11.232201822404|-11.738494628001|-11.738494628001|-12.094805551159|-12.167383922209|-12.167383922209|-12.167383922209|-12.167383922209|-12.167383922209|-12.167383922209|-12.167383922209|-12.167383922209|-12.167383922209|-12.167383922209|-12.167383922209|-12.167383922209|-12.167383922209|-12.167383922209|-12.167383922209|-12.167383922209|-12.167383922209|-12.285535703729|-12.285535703729|-12.285535703729||-12.285535703729|-12.285535703729|-12.285535703729|-12.285535703729|-12.285535703729|-12.285535703729|-12.285535703729|-12.285535703729|-12.285535703729|-12.285535703729||-12.285535703729|-12.285535703729|-12.285535703729|-12.285535703729|-12.285535703729|-12.285535703729|11.477503359849|11.477503359849|11.477503359849|11.477503359849|11.477503359849|11.477503359849|11.477503359849|11.477503359849|11.477503359849|11.477503359849||11.477503359849|11.477503359849|11.477503359849|11.463614954479|11.455110443383|11.455110443383|11.328456654316|11.186618131803|11.041242434368|10.97141850304|10.97141850304|10.97141850304|10.97141850304|10.97141850304|10.97141850304|10.723965568801|10.685794904784|-11.436930802364|-11.436930802364|-11.436930802364|-11.436930802364|-11.436930802364|-11.436930802364|-11.436930802364|-11.436930802364|-11.436930802364|-11.436930802364|-11.436930802364|-11.436930802364|-11.614089280255|-11.79843270104|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021||-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.811587569021|-11.886855069027|-11.979186949051|-12.083465248192|-12.083465248192|-12.083465248192|11.217383943736||11.217383943736|11.217383943736|11.217383943736|11.217383943736|11.217383943736|11.217383943736|11.217383943736|10.60123819532|10.60123819532|10.60123819532|10.60123819532|10.60123819532|10.60123819532|10.60123819532|10.60123819532|-11.388649676656|-11.388649676656|-11.388649676656|-11.388649676656|-11.388649676656|-11.388649676656|-11.388649676656|-11.388649676656|-11.432677652661||-11.432677652661|-11.432677652661|-11.432677652661|-11.432677652661|-11.494705591457|-11.494705591457|-11.552167426499|10.761013531511|10.761013531511||10.761013531511|10.723901774955|10.594116769976|10.527968021175||10.465217585851|10.199321959985|10.199321959985|10.199321959985|10.199321959985|10.199321959985
01043|1163792|/equities/viacomcbs-inc|R1000VALUE||21.712943327053||21.712943327053|21.712943327053|21.712943327053|21.712943327053|21.712943327053|21.712943327053|21.712943327053|21.712943327053|21.712943327053|21.712943327053|21.614937848099|-22.357717381115|-22.357717381115|-22.357717381115|-22.357717381115|-22.357717381115|-22.357717381115|-22.357717381115|-22.357717381115|-22.357717381115|-22.357717381115|-22.357717381115|-22.374351087579|-22.374351087579|-22.374351087579|-22.481967784043|-22.529157110051|-22.529157110051|-22.656119541861|-22.656119541861|-22.696945177728|-22.696945177728|-22.696945177728|-22.696945177728|-22.696945177728|-22.696945177728|-22.696945177728|-22.696945177728|-22.696945177728|-22.696945177728|-22.696945177728|-22.696945177728|-22.715550090664|-22.801122785342|-22.801122785342|-22.952244693136|-22.952244693136|-22.952244693136|-22.952244693136|-22.952244693136|-22.952244693136|-22.952244693136|-23.04499417554|-23.048943181228|-23.048943181228|-23.186603488073|-23.256225945271|-23.457750931622|-23.539168719055|21.940191046631|21.940191046631|21.940191046631||21.940191046631|21.940191046631|21.940191046631|21.940191046631|21.940191046631|21.824433397624|21.506593359149|21.317962987434|21.317962987434|21.317962987434|21.317962987434|21.27850347891|21.215226163519|21.215226163519|21.215226163519|21.215226163519|21.062181549448|21.062181549448|21.062181549448|21.062181549448|21.062181549448|21.062181549448|21.062181549448|20.614550495533|20.614550495533|20.614550495533|20.541043917766|20.412962992533|20.412962992533|20.316626000784|20.171675135057|20.171675135057|19.896356186779|19.52389609539|19.250416726134|18.969188053251|18.969188053251|18.654097273219|18.615107962675|18.485120505301|17.633099576066||17.537422096542|-19.60637680554|-19.60637680554|-19.60637680554|-19.60637680554|-19.60637680554|-19.927551126741|-20.069505240308|-20.069505240308|-20.069505240308||-20.069505240308|-20.876561193319|-21.657934962215|-21.988905494414|-22.619338955043|-23.112717980621|-23.112717980621|-23.112717980621|-23.112717980621|-23.112717980621|-23.112717980621|-23.112717980621|-23.112717980621|-23.112717980621|-23.112717980621|-23.779687001173||-23.926874242297|-24.394581567437|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.598722272633|20.278107331327|19.512709059242|19.413321454702|19.413321454702|19.413321454702|19.413321454702||19.413321454702|19.413321454702|19.413321454702|19.413321454702|19.413321454702|19.413321454702|19.413321454702|-22.561328191196|-22.561328191196|-22.561328191196|-22.561328191196|-22.561328191196|-22.561328191196|-22.561328191196|-22.561328191196|-22.561328191196|-22.561328191196|-22.755365339291|-23.016933295874|-23.016933295874|-23.016933295874|-23.016933295874|-23.016933295874|-23.016933295874|-23.016933295874|-23.469455382384|-23.469455382384|-23.469455382384||-23.469455382384|-23.469455382384|-23.469455382384|-23.469455382384|-23.469455382384|-23.469455382384|-23.469455382384|-24.259395755173|21.080920564674|21.080920564674|21.080920564674|21.080920564674|20.616245547425|-20.046354144559|-20.046354144559|-20.046354144559|-20.046354144559|-20.046354144559|-20.046354144559|-20.046354144559|-20.046354144559|-20.046354144559|-20.173727717384|-20.429091257502||-20.661301818875|-20.726446274682|18.855721927061|18.855721927061|18.855721927061|18.855721927061|18.855721927061|18.855721927061|18.855721927061||18.855721927061|18.855721927061|18.855721927061|18.855721927061||18.855721927061|18.855721927061|18.855721927061|18.855721927061|18.855721927061|18.855721927061
01044|1168782|/equities/gores-holdings-v|R1000VALUE||-3.9066405840125||-3.9066405840125|-3.9066405840125|-3.9066405840125|-3.9066405840125|-3.9066405840125|-3.9066405840125|-3.9066405840125|-3.9351061656967|-3.9746513316913|-4.0401681606288|-4.0501868663359|-4.0578224354358|-4.0578224354358|-4.0578224354358|-4.0578224354358|-4.0578224354358|-4.0578224354358|-4.0614694018465|-4.0760771322363|-4.1283644923448|-4.1283644923448|-4.1283644923448|-4.1283644923448|-4.2437382681369|3.8835947740226|3.8835947740226|3.8698701785118|3.8698701785118|3.8309669148161|3.770518847222|3.6761341824881|3.6761341824881|3.4913093475961|3.4913093475961|3.4913093475961|3.4913093475961|3.4913093475961|3.4913093475961|3.4913093475961|3.4913093475961|3.4913093475961|3.4913093475961|3.4841164959389|3.4841164959389|3.4645739808036|3.4164710458068|3.3996899984443|3.3939643701686|3.3939643701686|3.3939643701686|3.3464991968814|3.3464991968814|3.3241926042766|3.3241926042766|3.3241926042766|3.3241926042766|3.3241926042766|3.3241926042766|3.3241926042766|3.3241926042766|3.3241926042766|3.3241926042766||3.3241926042766|3.3241926042766|3.310214065681|3.2966267391157|3.2790297980785|-3.5512605678384|-3.5512605678384|-3.5512605678384|-3.5512605678384|-3.5512605678384|-3.5512605678384|-3.5512605678384|-3.5512605678384|-3.5512605678384|-3.5512605678384|-3.5972338927393|-3.6958155248568|-3.7353504999926|-3.7365745434116|-3.7365745434116|3.3906291650771|3.3906291650771|3.3906291650771|3.3906291650771|3.3906291650771|3.3906291650771|3.3906291650771|3.3906291650771|3.3906291650771|3.3906291650771|3.3906291650771|3.3906291650771|3.3906291650771|3.3906291650771|3.3465323235193|-3.6512822152129|-3.6512822152129|-3.6512822152129|-3.6512822152129|-3.6512822152129|-3.6512822152129||-3.6512822152129|-3.6512822152129|-3.7450358073966|-3.7503175648337|-3.7710095124339|-3.7710095124339|-3.835843809986|-3.8428319620791|-3.8428319620791|-3.8667578087584||-3.9336197758534|-3.9714442315928|-3.9714442315928|-4.0482713186335|3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322||3.7942882871322|3.7942882871322|3.7942882871322|3.7942882871322|3.7514312637837|3.7452856995186|3.7452856995186|3.7083157170359|3.7083157170359|3.693128505078|3.6815317104559|3.6794798584228|3.620452383288|3.620452383288|3.620452383288|3.6089475501089|3.6089475501089|3.6089475501089|3.6089475501089|3.6089475501089|3.6089475501089|3.4191085484854|3.3278983596554|3.2859980534172|3.2154298778278|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393||-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6142284886393|-3.6146983588573|-3.6370393274298|-3.6370393274298|-3.6992103786458|-3.7291226620133|-3.7970807811347|-3.8381452848213|3.5147938099721|3.5147938099721|3.5147938099721|-3.9136810052317||-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317|-3.9136810052317||-3.9136810052317|-3.9136810052317|-3.941867800545|-3.949575433015|-3.9884449871372|3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176||3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176||3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176|3.7047876227176
01045|6414|/equities/crocs|R2000GROWTH||-109.07727904273||-109.07727904273|-109.07727904273|-109.07727904273|-109.07727904273|-109.07727904273|-109.07727904273|-109.07727904273|-109.07727904273|-111.77069701036|-112.9826808382|-113.80242320442|-115.47067903066|-115.47067903066|-115.47067903066|-118.84520078792|-120.50689152759|-121.29531424886|-123.33759375023|-124.66232501585|-127.07869732732|-129.92744035582|-134.04160573593|-144.00099085867|-144.00099085867|-144.00099085867|-145.60082900855|-147.64480726291|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|133.24035189915|130.62462412634|130.62462412634|126.22368740421|-141.31962157427|-141.31962157427|-141.31962157427|-141.31962157427|-141.31962157427|-141.31962157427|-141.31962157427|-141.31962157427|-142.14346304137|-144.11107582735|-147.95841327958|130.17203371163|130.17203371163|130.17203371163||130.17203371163|129.90263846824|129.90263846824|129.90263846824|129.90263846824|129.90263846824|127.85237909367|125.10429749015|123.34426249402|123.34426249402|121.00306764065|120.71785720652|-136.31752665379|-136.31752665379|-136.31752665379|-136.31752665379|-136.31752665379|-136.31752665379|-136.31752665379|-136.31752665379|-140.12629275873|-140.12629275873|-140.12629275873|-140.12629275873|-140.12629275873|-140.12629275873|-140.12629275873|-142.43699090299|-145.5017490846|-145.5017490846|-145.5017490846|-145.97527954116|-147.54086591948|-148.01595457118|-150.25995549142|-153.46605924963|-154.70328971927|-154.70328971927|-156.92005149065|-157.76861986781|-158.90273529087||-158.90273529087|-158.90273529087|145.88725463487|145.88725463487|145.88725463487|145.88725463487|145.88725463487|145.88725463487|145.88725463487|145.88725463487||144.17268744152|143.91438198797|143.46664990015|143.46664990015|142.82982835314|142.73784860069|142.73784860069|142.73784860069|142.73784860069|142.73784860069|142.73784860069|142.73784860069|142.73784860069|142.73784860069|140.26817060504|139.81679668463||134.51706843947|132.97751849337|132.97751849337|132.97751849337|132.97751849337|132.97751849337|132.97751849337|132.97751849337|132.74002587181|129.13553340548|127.22954842905|123.12370359624|123.12370359624|123.12370359624|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-133.88179987412|-135.43811224281|-138.70456693767|-139.59541106885|-140.0664449114|-140.0664449114|-141.6208612012|-145.89929130863|-146.92226757816|-150.00835805261|134.74998856457|134.74998856457|134.74998856457||132.72443475626|130.80050803995|130.80050803995|130.80050803995|128.38112038347|127.71736408574|123.94039955518|118.70183606039|117.42759667381|116.76059246958|116.76059246958|116.76059246958|115.41401736936|115.41335029294|114.35039307994|113.59279572302|113.59279572302|113.59279572302|113.59279572302|112.74532675008|112.42647906652|110.84212760253|109.04396480237|108.01524102594|106.63582629523|106.48211095733|106.48211095733|106.48211095733||106.48211095733|104.45466018168|99.734302539935|99.734302539935|99.734302539935|96.030890592061|95.344802486871|95.344802486871|95.344802486871|95.344802486871|95.344802486871|95.344802486871|95.344802486871|95.344802486871|94.885332756544|93.349257448542|92.974796533022|92.974796533022|92.974796533022|92.974796533022|92.974796533022|92.974796533022|92.974796533022|92.974796533022||92.974796533022|92.974796533022|91.009457746517|90.26528969448|88.600874590004|-97.798190356267|-99.537991047979|-100.32054827068|-103.25616542336||-103.60573886762|-103.83248820713|-105.36276113116|-107.58723684509||-108.81193040432|99.786100762357|99.786100762357|99.786100762357|99.786100762357|99.786100762357
01046|17404|/equities/tetra-tech|R2000GROWTH||-45.587278032887||-45.607548896125|-45.607548896125|-45.607548896125|-45.607548896125|-45.607548896125|-45.935608748651|-46.304566361348|-46.366213288622|-46.366213288622|-48.23245903156|-50.66868234995|-50.66868234995|-50.66868234995|-50.66868234995|-50.66868234995|-50.66868234995|47.318656924919|47.318656924919|47.318656924919|47.318656924919|47.318656924919|46.679617143953|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|46.561619807864|45.865629250899|45.102505214893|45.099729228773|44.846844859431|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235||44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.564949050235|44.382610761112|44.087566864695|43.60507404827|43.440184408017|42.996873225976|42.541027641085|42.375363243716|42.263984001229|42.263984001229|42.263984001229|42.263984001229|42.263984001229|42.263984001229|42.263984001229|42.263984001229|42.263984001229|42.263984001229|39.925314254838|-42.61716010909|-42.61716010909|-42.61716010909|-42.61716010909|-42.61716010909|-42.61716010909|-42.61716010909|-42.61716010909|-42.61716010909|-42.61716010909|-42.61716010909|-42.61716010909|-42.61716010909|-42.61716010909|-42.61716010909|-42.957353096176|-42.957353096176|-42.957353096176||-42.957353096176|-42.957353096176|-43.382597055786|-43.382597055786|-43.382597055786|-43.382597055786|-43.382597055786|-43.382597055786|-43.382597055786|-43.382597055786||-43.382597055786|-43.382597055786|-43.382597055786|-43.382597055786|-43.382597055786|-43.382597055786|-43.382597055786|-43.526330195923|-43.782702352227|-44.027433609302|-44.027433609302|-44.183796110734|41.533659825824|41.533659825824|41.533659825824|41.533659825824||41.533659825824|41.533659825824|41.533659825824|41.193789406203|41.193789406203|41.008072700499|41.008072700499|40.551359007092|40.074662445629|40.074662445629|40.074662445629|39.556547647101|39.556547647101|39.556547647101|39.466832378819|38.341201600448|36.861447662132|36.801277388764|36.801277388764|36.801277388764|36.801277388764|36.801277388764|36.801277388764|36.801277388764|36.801277388764|36.801277388764|36.801277388764|36.801277388764|36.801277388764|36.801277388764|36.801277388764|36.801277388764|36.801277388764|36.801277388764|36.482197485183|36.231179284723|36.231179284723|35.934202882616|35.56967070033|35.361305897673||35.361305897673|35.361305897673|35.361305897673|35.361305897673|35.361305897673|35.361305897673|35.361305897673|35.361305897673|35.361305897673|35.361305897673|35.361305897673|35.361305897673|35.361305897673|35.361305897673|35.361305897673|35.051562301804|34.687403352712|34.385281306345|33.946146150252|33.787502689135|33.787502689135|33.787502689135|33.787502689135|33.787502689135|33.787502689135|33.787502689135|33.787502689135|33.787502689135||33.787502689135|33.573337152017|33.413447953728|33.413447953728|33.413447953728|32.747385450499|32.462317409666|32.051519754365|31.313467638178|-33.681427061467|-33.681427061467|-33.681427061467|-33.681427061467|31.799098535069|31.799098535069|31.799098535069|31.799098535069|31.799098535069|31.799098535069|31.799098535069|31.799098535069|31.799098535069|31.799098535069|31.799098535069||31.799098535069|31.658123589203|31.658123589203|31.658123589203|31.658123589203|31.658123589203|31.658123589203|31.658123589203|31.658123589203||31.658123589203|31.658123589203|31.596360101353|31.376929762773||31.376929762773|31.376929762773|31.236872798976|31.236872798976|31.236872798976|31.236872798976
01047|16544|/equities/lattice-semiconductor|R2000GROWTH||50.724811222209||49.60338512486|49.60338512486|49.60338512486|-55.236417129247|-55.236417129247|-55.236417129247|-55.236417129247|-55.820262365924|-55.820262365924|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|49.333179078454|48.71436668541|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|48.039873253316|47.384024796011|47.384024796011|47.384024796011|47.384024796011|47.384024796011|47.384024796011|45.428426323999|45.428426323999|42.213250860759|-48.450201200293|-48.450201200293|-48.450201200293|-48.450201200293|-48.601453161591|-48.601453161591|-49.819390986091|-50.227151788745|-51.734033705431||-53.061075883907|-53.061075883907|-53.061075883907|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426|-53.194959877426|-55.706063639781|-58.637271634047|-58.637271634047|-58.637271634047|-62.237932591042|-62.237932591042|-62.237932591042|-63.160421688161|-63.160421688161|-63.160421688161|-63.160421688161|-63.160421688161|-63.160421688161|-63.160421688161|-63.160421688161|-63.160421688161|-63.160421688161|-63.160421688161|-63.160421688161|-63.160421688161|-63.160421688161||-63.160421688161|-63.160421688161|-63.160421688161|-63.160421688161|-63.160421688161|-63.452690476402|-63.62465664438|-64.862397475282|-66.368775362483|-66.644194067309||-67.784659744181|-67.961564992178|-69.575629947703|-69.764114578784|-69.764114578784|-69.764114578784|-70.335128581326|-70.73510380564|-72.908269466933|-73.101413567341|-73.101413567341|-76.047127440546|69.18783533012|69.18783533012|69.18783533012|69.18783533012||68.142459978117|68.142459978117|68.142459978117|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|66.918164361054|-74.735103596169|-74.735103596169|-74.735103596169|-74.735103596169|-74.735103596169|-75.684007844349|-78.277229954821|-81.440256200479|-82.192505821306|-82.495145458926|-82.495145458926|-82.495145458926|-82.495145458926|-82.495145458926|-82.495145458926|-82.495145458926|-82.940055240512|74.439364235579|74.439364235579|74.439364235579||74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|74.439364235579|72.16595670137|71.331112489695|71.331112489695|69.369352351289|67.850943259245|66.927026629749|66.927026629749|66.765306976441|66.069830721834|66.069830721834|66.069830721834|66.069830721834||66.069830721834|66.069830721834|65.68370354862|63.257720255202|63.257720255202|62.452469374676|-68.173758187655|-68.173758187655|-68.173758187655|-68.173758187655|-68.173758187655|-68.400905686106|-68.400905686106|-69.811560398435|-70.266734818723|-71.099147933618|-71.153768135334|-71.153768135334|-71.153768135334|-71.153768135334|-71.153768135334|-71.153768135334|-71.153768135334|-71.153768135334||-71.153768135334|-71.153768135334|-71.153768135334|-71.153768135334|-71.153768135334|-71.153768135334|-71.153768135334|65.272812195656|65.272812195656||65.272812195656|65.272812195656|64.803126781117|64.31652860391||63.266977413361|63.058907115336|63.058907115336|63.058907115336|62.757441376309|62.757441376309
01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE||14.314807538762||14.314807538762|14.314807538762|14.314807538762|13.666175026114|13.370896724942|13.370896724942|13.370896724942|13.370896724942|13.370896724942|13.370896724942|13.370896724942|12.969052107338|12.900657900178|12.64427929553|12.64427929553|12.41134951548|11.383021968782|11.193646911098|11.193646911098|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.563798140597|-12.758942444139|-12.861325404173|-13.05841678726|-13.28879630949|-13.309496274545|-13.33327358625|-13.4042006075|-13.4042006075|-13.4042006075|-13.4042006075|-13.4042006075|-13.4042006075|-13.4042006075|-13.4042006075|-13.4042006075|-13.4042006075|-13.4042006075|-13.764956268957|-14.110617692157|-14.110617692157|-14.110617692157|-14.557124034894||-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.557124034894|-14.567637699988|-14.592624125916|-14.592624125916|-14.592624125916|-14.592624125916|-15.226804929793|13.519821181655|13.519821181655|13.519821181655|13.519821181655|13.448640203873|12.884733206344|12.884733206344|12.884733206344|12.884733206344|12.884733206344|12.884733206344|12.884733206344|12.764098121405|12.182909278605|12.048679606588|12.048679606588|12.048679606588|12.048679606588|12.048679606588|12.048679606588||12.048679606588|12.048679606588|12.048679606588|11.79242183596|11.166024546161|-13.389987346823|-13.389987346823|-13.389987346823|-13.389987346823|-13.389987346823||-13.72998589641|-14.027762191893|-14.344735376704|-14.983594727371|-14.998891722123|-14.998891722123|-14.998891722123|-14.998891722123|-14.998891722123|-14.998891722123|-14.998891722123|-14.998891722123|-14.998891722123|-14.998891722123|-15.355990660368|-15.818556322189||14.222525776506|14.222525776506|14.222525776506|14.222525776506|14.222525776506|14.222525776506|14.222525776506|14.222525776506|14.222525776506|14.048353836014|14.048353836014|14.048353836014|14.048353836014|14.048353836014|14.048353836014|13.82206023741|13.644511330842|13.644511330842|13.644511330842|13.644511330842|-15.161196900378|-15.161196900378|-15.161196900378|-15.161196900378|-15.161196900378|-15.161196900378|-15.235850067964|-15.235850067964|-15.235850067964|-15.797055372519|-16.169228007311|-16.190281587759|-16.190281587759|-16.411823387389|-16.411823387389|-16.411823387389|-16.586818571744|-16.586818571744|-16.696464931366|-17.127688579424||-17.235455489285|-17.235455489285|-17.32898281843|-17.32898281843|-17.538036545455|-17.79925579929|-17.79925579929|-18.014578765229|-18.325353880277|-18.412892945995|-18.871548158582|-19.185609904324|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.192360989213|-20.462067515718|17.425548519513||17.425548519513|17.425548519513|17.425548519513|17.425548519513|17.425548519513|17.259776713474|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605||-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.489142203605|-19.602935340974|-19.97826102373|-20.920790175564||-21.859544625952|-22.014494435737|-22.34435461723|-22.34435461723||-22.34435461723|-22.34435461723|-22.438186204044|-22.438186204044|-22.438186204044|-22.438186204044
01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH||-17.03664540817||-17.03664540817|-17.03664540817|-17.03664540817|-17.03664540817|-17.03664540817|-17.03664540817|-17.401272451101|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-17.801626096358|-18.362917196077|-19.435463917832|-20.04921493778|-20.04921493778|-20.530793934502|18.500279427063|18.500279427063|18.500279427063|18.500279427063|18.00508838284|17.389720658328|-20.154630940925|-20.154630940925|-20.154630940925|-20.154630940925|-20.528137729211|-20.528137729211|-20.871133401123|-20.871133401123|-21.108431474067|-22.000536114747|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.139695201029|-23.251326704147|-23.258141570756|-24.022380040165|-24.537477358708|-25.104308402681|-25.822565489504||-25.883512372306|-25.883512372306|-25.883512372306|-25.968956463482|-25.968956463482|-25.968956463482|-25.968956463482|-25.968956463482|-25.968956463482|-25.968956463482|-25.968956463482|-25.968956463482|-25.968956463482|-25.968956463482|-25.968956463482|-26.374450368825|-26.374450368825|-26.918334247895|-26.918334247895|-26.918334247895|23.441549969827|23.441549969827|23.441549969827|23.441549969827|23.441549969827|23.441549969827|23.441549969827|23.441549969827|23.441549969827|23.441549969827|23.441549969827|23.441549969827|23.441549969827|22.943388940134|22.344321040355|22.214244926465|-25.651381810489|-25.651381810489|-25.651381810489|-25.709898269448|-25.709898269448||-25.709898269448|-25.709898269448|22.234845754605|22.234845754605|22.234845754605|22.234845754605|22.234845754605|22.234845754605|22.178798416912|22.178798416912||22.178798416912|22.178798416912|22.178798416912|22.178798416912|21.899220179253|-25.459645138663|-25.459645138663|-25.459645138663|-25.459645138663|-25.459645138663|-25.459645138663|-25.459645138663|-25.459645138663|-25.459645138663|-25.555994734148|-26.747387570024||22.741986219714|22.741986219714|22.741986219714|22.741986219714|22.741986219714|22.741986219714|22.741986219714|22.741986219714|22.41887372581|21.993748385021|21.155975454724|20.473551557767|20.365002174762|20.365002174762|20.365002174762|-23.642820268559|-23.642820268559|-23.642820268559|-23.642820268559|-23.642820268559|-23.642820268559|-23.642820268559|-24.601411695796|-24.601411695796|-24.601411695796|-24.601411695796|-25.010458490935|-25.434220337963|-26.148955265787|-27.212061793834|-28.198123621974|-28.625645855368|-28.625645855368|-28.785083696758|-28.785083696758|-28.785083696758|-29.254115284121|-29.254115284121|-30.109572609968|-31.012692824403||-31.012692824403|-31.012692824403|-31.136048095535|-31.323387429793|-31.784319663135|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|26.941673678316|25.771525403037|24.26540850744|24.26540850744|24.26540850744|24.26540850744|24.26540850744|24.26540850744||24.26540850744|24.26540850744|24.26540850744|24.26540850744|24.26540850744|-29.20175269114|-29.20175269114|-29.20175269114|-29.20175269114|-29.20175269114|-29.20175269114|-29.20175269114|-29.20175269114|-29.746138972824|-29.746138972824|-29.746138972824|-29.79371472345|-29.79371472345|-29.79371472345|-29.79371472345|-29.79371472345|-30.258821285943|-31.177385318257|26.554709583019||26.554709583019|26.554709583019|26.554709583019|26.554709583019|26.554709583019|26.554709583019|26.554709583019|26.554709583019|26.554709583019||26.554709583019|26.554709583019|26.554709583019|26.554709583019||26.554709583019|26.554709583019|26.554709583019|26.554709583019|26.554709583019|26.554709583019
01050|17187|/equities/silicon-laborator|R2000GROWTH||97.901695908422||97.901695908422|97.901695908422|97.901695908422|-112.01473986048|-112.01473986048|-112.01473986048|-112.01473986048|-114.05693463637|-116.08603826445|-117.31326453191|-117.31326453191|-117.31326453191|-117.31326453191|-117.31326453191|-117.31326453191|-117.31326453191|-117.31326453191|-117.31326453191|-118.48112919045|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-119.88399773157|-121.7169380245|-121.94548586313|105.85421580885|105.85421580885|105.85421580885||105.85421580885|105.70055457427|105.70055457427|105.70055457427|105.70055457427|102.36812158507|-116.14386403232|-116.14386403232|-116.14386403232|-116.14386403232|-116.14386403232|-116.14386403232|-116.14386403232|-116.14386403232|-116.14386403232|-116.14386403232|-116.33040531112|-117.19545224456|-118.87151540684|-118.87151540684|-123.12168093707|-124.85004775908|-124.85004775908|-124.85004775908|-124.85004775908|-124.85004775908|-124.85004775908|-124.85004775908|-124.85004775908|-124.85004775908|-124.85004775908|114.10998935592|114.10998935592|114.10998935592|112.69922148019|112.69922148019|110.55358342362|-118.25418809031|-118.25418809031|-118.25418809031|-118.25418809031||-118.25418809031|-118.25418809031|-118.25418809031|-118.25418809031|-118.25418809031|-120.01965536645|-120.76183631212|-122.6506763806|-123.76744380152|-127.24021355483||-127.86086823794|-127.86086823794|-127.86086823794|-127.86086823794|-127.86086823794|-127.86086823794|-129.89596575999|-132.36996480385|119.31396697819|119.31396697819|119.31396697819|119.31396697819|119.31396697819|119.31396697819|119.31396697819|119.31396697819||119.31396697819|119.31396697819|119.31396697819|119.31396697819|119.31396697819|118.00440707538|117.83605141519|117.83605141519|115.94727563724|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-129.35176799753|-133.06474037147|-137.35776774063|-138.82474122195|-140.5463823229|-142.54875669544|-144.52417447904|-144.73824816654|130.01777727105|130.01777727105|130.01777727105|130.01777727105|130.01777727105|130.01777727105|130.01777727105||128.81364951639|-142.82700858366|-142.82700858366|-142.82700858366|-142.82700858366|-142.82700858366|-142.82700858366|-142.82700858366|-145.50959158222|-147.54788452033|-151.30292188728|138.29861271867|138.29861271867|138.29861271867|138.29861271867|138.29861271867|132.95539657815|129.33227774812|129.33227774812|128.35687335923|128.35687335923|128.35687335923|128.35687335923|128.35687335923|128.35687335923|128.35687335923|128.35687335923|128.35687335923||128.35687335923|128.35687335923|128.35687335923|128.35687335923|128.35687335923|125.14215939789|119.5876305186|117.21512186122|-131.13195544269|-133.96939437684|-134.48904681533|-136.23310762345|122.75207682987|122.75207682987|122.75207682987|122.75207682987|122.75207682987|122.75207682987|119.97619725752|116.07153809389|-128.42361532829|-128.42361532829|-128.42361532829|-129.51846490063||-132.10289715603|-132.10289715603|-132.10289715603|-132.10289715603|-132.10289715603|-132.10289715603|-132.10289715603|-136.45043806318|124.98917482251||124.98917482251|124.98917482251|124.39464248942|122.69793599763||120.32464656475|119.61432015011|119.61432015011|119.61432015011|119.61432015011|119.61432015011
01051|17108|/equities/saia|R2000GROWTH||517.56240034266||506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|506.2904004534|440.17766289799|434.49961430458|434.49961430458|434.24789128731|433.45042255665|424.80547066027|418.6794370048|391.33688496138|-458.77704886832|-464.99340099138|420.25552444495|420.25552444495|420.25552444495|420.25552444495|420.25552444495|413.07113054104|412.58819768504|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|411.43720210234|398.68579062532|397.78560171205|390.05676937189|382.14391475349|372.67796829707|364.92328842194|364.92328842194|360.90361791169|360.90361791169|360.90361791169|360.90361791169|-416.27966336933||-416.27966336933|-416.27966336933|-420.70657549663|-429.55398443853|-437.78729526775|-437.78729526775|-437.78729526775|-437.78729526775|-437.78729526775|-437.78729526775|-437.78729526775|-437.78729526775|-437.78729526775|-437.78729526775|-437.78729526775|-453.6278293638|-461.97285673669|-463.4307461145|-463.4307461145|-463.4307461145|-463.66055937636|-483.12168981465|-483.12168981465|-483.12168981465|-483.12168981465|-496.90854498449|443.0461336842|443.0461336842|443.0461336842|443.0461336842|443.0461336842|443.0461336842|443.0461336842|443.0461336842|429.23779575072|429.23779575072|429.23779575072|429.23779575072|429.23779575072|429.23779575072|429.23779575072||429.23779575072|429.23779575072|429.23779575072|425.74389391652|425.74389391652|425.74389391652|420.81587392008|420.81587392008|413.10951799084|413.10951799084||413.10951799084|413.10951799084|413.10951799084|413.10951799084|413.10951799084|395.93892027194|395.5957451535|392.68907257724|389.91349725379|388.50389468392|388.50389468392|-424.34716738567|-424.34716738567|-424.34716738567|-424.34716738567|-424.34716738567||-424.34716738567|-424.34716738567|-424.34716738567|-441.2743455978|-451.26092890586|-456.21020570161|-460.51577997607|-464.45533387948|-464.45533387948|-471.9598212539|-479.1135203624|-479.1135203624|-479.1135203624|-479.1135203624|-479.53335521223|-483.74787633804|-483.74787633804|-487.17097682851|-497.69053543826|-515.00947452938|-549.53105710784|-577.51251947399|-577.51251947399|-577.51251947399|-577.51251947399|-577.51251947399|-591.5922491497|-598.84942356151|-609.20096173996|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964||559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|559.365265964|544.43280148343|537.81098561636|529.68364382178|520.23293527398|518.88117408499|518.88117408499|514.44521458662|506.49104450054|499.75643399366|499.24664315242|499.24664315242||499.24664315242|499.24664315242|499.24664315242|495.85056758243|495.85056758243|491.8950771261|475.81426765604|475.81426765604|462.85290876047|462.85290876047|426.57356415188|426.57356415188|426.57356415188|426.57356415188|426.57356415188|426.57356415188|426.57356415188|426.57356415188|426.57356415188|424.14451430016|411.46813004527|411.46813004527|411.46813004527|411.46813004527||411.46813004527|411.46813004527|411.46813004527|411.46813004527|411.46813004527|411.46813004527|411.46813004527|411.46813004527|411.46813004527||411.46813004527|411.46813004527|411.46813004527|411.29515025917||407.36210577028|397.37543341338|385.79621385666|379.73114304115|-426.84692441717|-426.84692441717
01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH||-180.4212276033||-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-180.4212276033|-181.30808380483|-182.293963627|-184.31162601486|-184.40735749156|174.47616057255|174.47616057255|174.47616057255|174.47616057255|174.47616057255|174.47616057255|174.47616057255|174.47616057255|174.41101259499|-184.5597672517|-184.5597672517|-184.5597672517|-184.5597672517|-185.66168902261|-186.59632283166|-187.31646496405|-189.19218186923|-189.75521055403|-190.92106083966|181.65497327826|181.65497327826|181.65497327826|181.65497327826|181.65497327826|181.65497327826|181.65497327826|181.65497327826|181.65497327826|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388||-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-191.29134755388|-192.42955955152|-192.62114274062|-192.62114274062|-192.62114274062|-192.62114274062|180.90743287146|180.90743287146|180.90743287146|180.90743287146|180.90743287146|180.90743287146|180.90743287146|180.90743287146|180.90743287146|180.73103791409|178.37128091954|178.37128091954|177.36809991358|176.76177039145|176.54697052636|176.01885664902|172.84650996484|167.5369555504|167.11932540613|167.11932540613|164.77147691203||164.21663345179|162.6179290754|160.9838138137|160.72734403435|160.72734403435|160.05782449218|160.05782449218|160.05782449218|159.13614575518|159.13614575518||159.13614575518|159.13614575518|159.13614575518|159.13614575518|159.13614575518|158.11550117409|158.11550117409|158.11550117409|158.11550117409|-166.56911851908|-166.56911851908|-166.56911851908|-166.56911851908|-166.56911851908|-166.56911851908|-167.12840511955||-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.12840511955|-167.8929628521|-167.8929628521|-169.07412318717|-169.30171728507|-169.30171728507|-169.30171728507|-169.30171728507|-171.03857750777|-174.58869536589|-176.43799318948|-179.66110096683|-180.89679994307|-181.81413152176|-181.99458267907|-182.10669594084|-182.10669594084|-182.10669594084|-182.85906634256|-182.85906634256|-183.45673746449|175.3881501792||175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792||175.3881501792|175.3881501792|175.3881501792|175.3881501792|175.3881501792|173.88318105414|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|176.83306444187|176.83306444187||176.83306444187|176.83306444187|176.83306444187|176.83306444187|176.83306444187|176.83306444187|176.83306444187|176.83306444187|176.83306444187||176.83306444187|176.78842240816|176.78842240816|176.53018094341||176.53018094341|176.53018094341|176.53018094341|176.53018094341|175.90252618163|175.90252618163
01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH||-1.9665759398679||-1.9665759398679|-1.9665759398679|-1.9665759398679|-1.9665759398679|-1.9665759398679|-1.9665759398679|-1.9665759398679|-2.072862216073|-2.208735706892|-2.3684700840654|-2.3684700840654|-2.3684700840654|-2.5671890437539|-2.7529877424169|-2.9488753278972|2.8891831513138|2.8891831513138|2.8891831513138|2.8891831513138|2.8891831513138|2.8891831513138|2.8296480041843|2.7125635656699|2.7125635656699|2.7125635656699|2.7125635656699|2.7125635656699|2.7125635656699|2.7125635656699|2.7125635656699|2.7125635656699|2.6490705844412|2.6350784430515|2.4684855548466|-3.3830764620526|-3.3830764620526|-3.3830764620526|-3.3830764620526|-3.3830764620526|-3.3830764620526|-3.3842892580938|-3.3842892580938|-3.3842892580938|-3.3842892580938|-3.3842892580938|-3.3842892580938|-3.4244881795194|-3.4260978220068|-3.5651732230155|-3.5651732230155|-3.5651732230155|-3.5651732230155|-3.5651732230155|-3.5651732230155|-3.5651732230155|-3.6700813266931|-3.675201598505|-3.8493536697246|-3.8493536697246|-3.9371032918944|-3.9371032918944|-4.2256703206183||3.094491760202|3.094491760202|3.094491760202|3.094491760202|3.094491760202|3.094491760202|3.094491760202|3.094491760202|3.094491760202|2.8395408703969|2.4610787711857|2.3878653272786|2.1732337060679|2.1207264069174|2.1185849114099|2.0217610513544|1.715845694738|-2.4062825081554|-2.4292375920986|-2.4292375920986|1.8966561716261|1.8966561716261|1.8966561716261|1.8966561716261|1.8966561716261|1.8966561716261|1.8966561716261|1.8966561716261|1.8966561716261|1.8966561716261|1.8966561716261|1.8966561716261|1.8966561716261|1.7973957504898|1.7425874341748|1.7425874341748|1.4659306063941|1.3828471455461|1.3828471455461|-1.7724364545122|-1.7724364545122||-1.7724364545122|-1.7724364545122|-1.7724364545122|-1.7724364545122|-1.7724364545122|-1.7724364545122|-1.8078688484999|-1.8078688484999|-1.8078688484999|-1.8110153920753||-1.888689240626|-1.932988077194|-1.9483201170305|-2.0105054024124|-2.0105054024124|-2.0105054024124|-2.0328393648359|-2.1213382030298|-2.2135039546816|-2.2135039546816|-2.2644488059512|-2.426116304501|-2.426116304501|-2.426116304501|-2.485962542013|2.1343751366657||2.1343751366657|2.1343751366657|2.1343751366657|2.1343751366657|2.1343751366657|2.1343751366657|2.1343751366657|2.0595835508817|2.0112037991941|1.8536154402031|-2.2572104168741|-2.2572104168741|-2.2572104168741|-2.2572104168741|-2.2572104168741|-2.2572104168741|-2.2572104168741|-2.2572104168741|-2.2572104168741|-2.2572104168741|-2.2572104168741|-2.2647426227651|-2.2647426227651|-2.2647426227651|-2.2647426227651|-2.2647426227651|-2.2647426227651|-2.2647426227651|-2.2647426227651|-2.2886028996134|-2.4337254951424|-2.528806005366|-2.5636178237944|-2.6520590010431|-2.6520590010431|-2.732010080102|-2.8599504650411|-2.8599504650411|-2.9066117671659|-3.1062353217525||-3.1347655631783|-3.1347655631783|-3.1689063021079|-3.1796181277584|-3.3184645392443|-3.4453902925845|-3.4453902925845|-3.4453902925845|-3.5458132408769|-3.5458132408769|-3.5458132408769|-3.7192370254365|-3.7208188991378|-3.7934875466902|-3.808131138985|-3.808131138985|-3.808131138985|-3.8479234427264|-3.9307482474436|-3.9519209452807|-3.9519209452807|-3.9519209452807|-3.9519209452807|-3.9519209452807|-4.0279677122101|-4.2721863421318|-4.4527069498562|-4.520409893286||-4.520409893286|-4.578510919425|-4.6300121316348|-4.7669578800636|-5.0632865837369|-5.0775404695177|-5.243933982706|-6.1167682101533|-6.1167682101533|-6.1167682101533|-6.2691866479764|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.7360021182836||-7.0396321375356|-7.0396321375356|5.9813698509346|5.9813698509346|5.9813698509346|5.9813698509346|5.9813698509346|5.9813698509346|5.9813698509346||5.9813698509346|5.9531887614077|5.893337523865|5.84827392246||5.84827392246|5.84827392246|5.84827392246|5.84827392246|5.5947719984321|5.5947719984321
01054|17159|/equities/scientific-games|R2000GROWTH||-99.859764612223||-99.859764612223|-99.859764612223|-99.859764612223|-99.859764612223|-99.859764612223|-99.859764612223|-99.859764612223|-102.02751555764|-102.69501469227|-103.59653798558|-103.59653798558|97.608720361728|97.608720361728|95.835244880273|94.402495209988|92.666663294165|-99.049437730168|-99.049437730168|-99.049437730168|-99.049437730168|-99.049437730168|-99.049437730168|-99.049437730168|-99.049437730168|-99.049437730168|-99.049437730168|-99.049437730168|-99.611596443758|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-99.846847628508|-100.48149967078|-102.62610986369|-104.46817798237|-104.90219652628|-104.90219652628|-107.18688840308|105.56930243966|105.56930243966|105.56930243966|105.11006342036|104.8370122497|103.58508003699|103.58508003699|102.58064533326|101.35028713027|101.35028713027|101.35028713027|101.35028713027|101.35028713027|101.35028713027|101.35028713027||100.7447678014|100.2408494336|100.14101835467|100.14101835467|100.14101835467|100.14101835467|99.305580205137|97.546198600326|-107.86925173333|-107.86925173333|-107.86925173333|-107.86925173333|-107.86925173333|-107.86925173333|-107.86925173333|-107.86925173333|-107.86925173333|-107.86925173333|-107.86925173333|-107.86925173333|101.03266360361|101.03266360361|101.03266360361|101.03266360361|101.03266360361|101.03266360361|101.03266360361|101.03266360361|101.03266360361|101.03266360361|101.03266360361|101.03266360361|101.03266360361|101.03266360361|101.03266360361|101.01129051931|99.572547666315|97.960333232619|97.525091785565|97.334009124426|97.334009124426||97.334009124426|97.334009124426|97.334009124426|97.334009124426|96.925011477634|94.851959265784|93.96717419928|93.96717419928|93.142968552042|-100.35665275896||-100.35665275896|-100.35665275896|-100.35665275896|-100.35665275896|92.746638276215|92.746638276215|92.746638276215|92.746638276215|92.746638276215|91.227822385492|89.971465943326|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513||89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|89.843654926513|87.81433434828|-94.838624313015|-94.838624313015|-94.838624313015|-94.838624313015|-94.838624313015|-94.838624313015|-94.838624313015|-94.838624313015|-94.838624313015|-94.838624313015|-94.838624313015|-96.368753780412|-96.998612259811|-98.334569770965|-101.11646803979|-101.77496252196|-103.32329167412|-105.33476627189|98.759061783862|98.759061783862|98.759061783862|98.759061783862|98.759061783862|98.759061783862|98.759061783862||98.759061783862|98.759061783862|98.759061783862|98.759061783862|98.759061783862|97.721179929388|94.861034780755|94.713689268468|94.713689268468|94.713689268468|94.713689268468|94.713689268468|94.119303849005|94.119303849005|94.119303849005|93.645184784756|93.047065929602|93.047065929602|93.047065929602|92.151739972643|90.781658271741|89.904063440904|88.648401924356|86.833779966813|85.628365900761|83.191377619872|83.191377619872|83.191377619872||83.191377619872|83.191377619872|83.191377619872|83.191377619872|83.191377619872|81.645137764756|79.440157971718|78.355549726556|78.355549726556|78.355549726556|78.355549726556|78.355549726556|78.355549726556|78.355549726556|78.355549726556|78.355549726556|78.355549726556|78.355549726556|76.963109450948|76.333456946094|76.051339627062|75.632876397013|-82.181514195584|-82.181514195584||-82.181514195584|-82.181514195584|-82.181514195584|-82.181514195584|-82.722241114668|-83.604153420187|-84.37517121286|-85.555194356384|-86.687716036309||-88.006349913797|-88.202423410202|-88.202423410202|-88.202423410202||-88.202423410202|-88.202423410202|-88.202423410202|-88.202423410202|-88.202423410202|-88.202423410202
01055|16806|/equities/omnicell|R2000GROWTH||40.880177776511||40.725292682233|-48.015930715326|-48.015930715326|-48.015930715326|-48.015930715326|-48.015930715326|-49.338258283142|-52.128618788724|-52.384020672909|46.054814592163|46.054814592163|46.054814592163|46.054814592163|46.054814592163|46.054814592163|45.131462166884|44.34024987304|44.34024987304|44.34024987304|44.34024987304|44.34024987304|-42.795361092554|-42.795361092554|-42.795361092554|-43.0826258691|-43.617915792802|-43.857242690608|-43.857242690608|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855|41.016539829855||41.016539829855|41.016539829855|40.329487343502|40.241652934498|40.105725465822|38.846361993206|37.865941437349|37.865941437349|37.865941437349|37.865941437349|37.18965955163|37.032954591126|36.181338621081|35.278151539631|34.395767901027|34.395767901027|34.395767901027|34.395767901027|34.395767901027|32.480923714564|32.480923714564|30.095469649551|26.02521956597|26.02521956597|26.02521956597|26.02521956597|26.02521956597|25.913577219228|24.718420077673|-29.00577535314|-29.00577535314|-29.00577535314|-29.00577535314|-29.00577535314|-29.00577535314|-29.00577535314|-29.00577535314|-29.00577535314|-29.294399999718|-29.732203161753|-29.732203161753||-29.732203161753|-29.732203161753|-29.732203161753|-29.732203161753|-29.732203161753|-30.580780731348|-31.297557316486|-31.297557316486|-31.297557316486|-31.297557316486||-31.297557316486|-31.297557316486|-31.297557316486|-32.019475683309|28.750115609487|28.750115609487|28.750115609487|28.750115609487|28.750115609487|28.750115609487|28.750115609487|28.750115609487|28.750115609487|28.692866670115|28.487254262244|28.487254262244||28.061810096408|27.975066591529|27.83146193428|27.469060473156|27.469060473156|27.469060473156|27.469060473156|27.469060473156|27.469060473156|27.469060473156|27.008037466709|27.008037466709|26.72281921672|26.70646549118|26.411809425447|26.411809425447|-29.63072546408|-29.63072546408|-29.63072546408|-29.63072546408|-29.63072546408|-29.63072546408|-29.63072546408|-29.63072546408|-29.63072546408|-29.63072546408|-29.63072546408|-29.63072546408|-29.808028628267|-29.98892077013|-30.073244291369|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829||-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.107738012829|-30.401653495937|-30.676004850765|-31.148892998585|-31.322739305331|-31.322739305331|-31.322739305331|-31.390770689463|-32.218656928247|-33.098507041077||-33.126068347405|-33.278031041593|-33.278031041593|-33.278031041593|-33.278031041593|-33.278031041593|-34.205590224234|-35.269253036078|-35.269253036078|-35.269253036078|-35.970281146959|-36.178367640128|-36.732206103612|-36.732206103612|-36.732206103612|-36.732206103612|-36.732206103612|-36.732206103612|-36.732206103612|-36.732206103612|-36.732206103612|-36.871341437552|-37.265379290287|-38.330977497834||-38.393645177095|-38.393645177095|-38.393645177095|-38.393645177095|-38.393645177095|-38.393645177095|-38.857516273094|-39.765017386093|34.567323752493||34.567323752493|34.567323752493|34.567323752493|34.567323752493||34.424248664744|33.823609847898|33.54011450244|33.54011450244|33.54011450244|33.54011450244
01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH||-39.667887319246||-39.667887319246|-39.667887319246|-39.667887319246|-39.667887319246|-39.667887319246|-39.667887319246|-39.667887319246|-39.667887319246|-39.826541703187|-41.016155447389|35.519851092689|35.519851092689|35.519851092689|35.519851092689|35.519851092689|35.519851092689|-38.97591692809|-38.97591692809|-38.97591692809|-38.97591692809|36.273582575201|36.273582575201|36.273582575201|-39.372333016712|-39.372333016712|-39.372333016712|-39.372333016712|-39.372333016712|-39.372333016712|-39.372333016712|-39.372333016712|-39.372333016712|-39.372333016712|-39.652036100315|-40.103440774428|-40.103440774428|-40.330310094078|36.742419504177|36.742419504177|36.742419504177|36.742419504177|36.742419504177|36.742419504177|36.742419504177|36.742419504177|36.742419504177|36.742419504177|36.407054959607|36.407054959607|36.407054959607|36.407054959607|36.407054959607|35.880317666|35.880317666|35.612114464551|35.612114464551|35.612114464551|35.612114464551|35.612114464551|35.612114464551|35.612114464551|35.612114464551||35.612114464551|35.612114464551|35.612114464551|35.612114464551|35.612114464551|-38.948192094377|-38.948192094377|-38.948192094377|-38.948192094377|-38.948192094377|-38.948192094377|-38.948192094377|-38.948192094377|-38.948192094377|-39.095086564158|-39.095086564158|-39.095086564158|-39.886484452458|-39.96164822178|-40.499608830135|-42.03178811462|38.334426391284|38.334426391284|38.334426391284|38.334426391284|38.334426391284|38.334426391284|38.334426391284|38.334426391284|37.836861385416|36.899984953226|36.899984953226|36.838592129086|36.113436995981|-39.523828525448|-39.523828525448|-39.523828525448|-39.523828525448|-39.523828525448|-39.523828525448|-40.027033085188||-40.543531917982|-40.543531917982|-40.543531917982|-40.543531917982|-40.543531917982|-40.543531917982|-40.543531917982|-40.543531917982|-40.543531917982|-40.543531917982||-40.543531917982|-40.543531917982|-40.543531917982|-40.543531917982|-40.543531917982|-40.543531917982|-40.968367390558|-41.586720789721|-41.857934251152|-41.861591832199|-42.278714409976|-42.403210901957|-42.403210901957|-42.403210901957|-42.403210901957|-42.403210901957||38.964214886995|38.964214886995|38.964214886995|38.964214886995|38.219406964351|37.011006966751|36.918105450631|36.918105450631|36.918105450631|36.918105450631|36.918105450631|36.53400669204|-40.186483361189|-40.186483361189|-40.186483361189|-40.186483361189|-40.186483361189|-40.186483361189|-41.195746697392|-41.195746697392|-41.195746697392|-41.195746697392|-41.195746697392|-41.195746697392|-41.195746697392|-41.837497381597|-41.900273698601|-42.552526043557|-43.20308531512|-44.267317652583|-44.782852040264|-45.470946694451|-46.121607887565|-47.052064166929|-47.851738226044|-48.026624184069|-48.026624184069|-48.026624184069|-48.026624184069|-48.482083087957||-48.918958391763|-48.918958391763|-48.918958391763|-48.918958391763|-48.918958391763|-48.918958391763|-48.918958391763|-48.918958391763|-48.918958391763|-48.984952836144|-49.369948604491|-49.447712071622|-49.447712071622|-49.672457730201|-50.817730200983|-50.869013527588|-50.869013527588|-50.869013527588|-51.520291146919|-51.594537925552|-51.594537925552|-51.594537925552|-51.947213066762|47.784957901965|47.784957901965|47.784957901965|47.784957901965|47.784957901965||47.784957901965|47.784957901965|47.784957901965|47.784957901965|47.784957901965|47.371617229261|46.651798362509|46.306998909597|45.209444139936|45.112160045282|44.915512012525|44.141347804648|43.517052666989|42.367143649356|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018||42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018|42.084445547018||42.084445547018|42.084445547018|42.084445547018|42.059250486066||42.024460170098|42.024460170098|42.024460170098|42.024460170098|41.420067201531|41.24063087666
01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH||-202.5363985163||-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5363985163|-202.5398866978|-208.30153850347|-213.81441280309|-213.81441280309|-213.81441280309|-213.81441280309|-213.81441280309|-213.81441280309|-213.81441280309|-213.81441280309|-213.81441280309|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|190.99843036612|174.01908336172|171.86509784603|168.20179935852|168.20179935852||168.20179935852|168.20179935852|168.20179935852|168.20179935852|168.20179935852|165.63785769357|165.63785769357|165.63785769357|165.63785769357|165.63785769357|165.61596408386|165.61596408386|165.61596408386|165.61596408386|165.61596408386|160.21052419365|155.56835451856|148.68094858344|-150.10594570785|-150.10594570785|-150.10594570785|-150.10594570785|-150.10594570785|-150.10594570785|-150.10594570785|-150.10594570785|-154.0125431258|-154.0125431258|-154.0125431258|-154.0125431258|-154.0125431258|-154.0125431258|-154.0125431258|-154.0125431258|-154.0125431258|-154.0125431258|-154.0125431258|-154.0125431258|-157.88626999583|-157.88626999583|-157.88626999583||-157.88626999583|-159.77405643221|-159.77405643221|-159.77405643221|-163.91589630706|-168.15153937407|-168.15153937407|-172.63781881407|-173.33481229905|-173.33481229905||-173.33481229905|-173.33481229905|-173.33481229905|-173.33481229905|-173.33481229905|-173.33481229905|-173.33481229905|-173.33481229905|-173.33481229905|-173.33481229905|-173.33481229905|-180.37756956025|-182.71897377354|-183.87552922945|-186.16058745627|-187.83176607826||-188.93555409016|-188.93555409016|-188.93555409016|-188.93555409016|-188.93555409016|-194.25616493823|-198.89486059218|-201.93325947688|-204.18917580628|-212.73130926582|-221.40303800691|-221.40303800691|-225.11837681785|222.88869500108|222.88869500108|222.88869500108|215.61577463092|212.28404398245|212.28404398245|210.41781796662|209.09701755934|209.09701755934|209.09701755934|209.09701755934|209.09701755934|209.09701755934|209.09701755934|207.28718102066|207.28718102066|207.28718102066|207.28718102066|207.28718102066|207.28718102066|204.74575713044|195.45806188457|191.53720030307|191.53720030307|191.53720030307|191.53720030307|191.53720030307||191.53720030307|184.42244735823|180.0490735758|180.0490735758|180.0490735758|180.0490735758|180.0490735758|180.0490735758|177.43190280506|177.43190280506|177.43190280506|177.43190280506|177.43190280506|177.43190280506|177.43190280506|177.43190280506|-201.06570514296|-201.06570514296|-201.06570514296|-201.06570514296|-201.06570514296|-203.44686639149|-206.76735663236|-207.03094625275|-209.25216879424|-209.25216879424|-210.93129872808|-214.9064084107||-218.70744761409|-218.70744761409|-218.70744761409|-219.45216177769|-223.49128933823|-231.0380908215|197.19838857815|197.19838857815|197.19838857815|192.37906201883|192.37906201883|191.3493189072|191.3493189072|191.3493189072|191.3493189072|189.33979804714|189.33979804714|184.0533897369|182.3790074063|182.3790074063|-201.66387244759|-201.66387244759|-201.66387244759|-201.66387244759||-201.66387244759|-201.66387244759|-201.66387244759|-201.66387244759|-201.66387244759|-201.66387244759|-201.66387244759|-201.66387244759|183.97074615468||183.97074615468|183.97074615468|179.55026702869|174.67252010756||171.80779822064|169.65091444077|169.65091444077|169.65091444077|163.70990717214|162.09157267987
01058|1123145|/equities/shockwave-medical|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||332.51806061846|332.34729547613|331.87699816087||331.27999287026|330.99054315771|330.6797644108|326.72111044663|326.72111044663|326.72111044663|326.72111044663|326.72111044663|326.24235694428|325.76039131504|325.67488446083|325.26319763226|324.77801547627|324.32307132726|323.66452030612|323.25168868648|322.51465470644|322.0843389018|321.81815650547|320.94462254406|319.84792214368|319.08045663805|317.92329247761|317.44253363397|316.46614556607|315.25933695166|313.85537391602|312.54374330241|310.84971044018|310.31078123996|308.63781330265|308.18645786882|305.69550243617|302.8672374752|300.58915159733|298.17237920266|293.05704985113|293.05704985113|292.40948000817|292.40948000817||292.40948000817|288.16304324367|271.74227908693|262.42057022914|262.42057022914|262.42057022914|262.42057022914|251.62685819154|251.62685819154|245.7398644077|244.92791698735|244.92791698735|238.49516387263|238.49516387263|238.49516387263|238.49516387263|238.49516387263|238.49516387263|238.49516387263|238.24088408966|238.24088408966|237.91041700066|236.9120186422|236.9120186422|236.9120186422|236.9120186422|233.71411281134|233.71411281134||232.819005283|215.36297452974|215.36297452974|215.36297452974|215.36297452974|215.36297452974|214.84651859955|214.84651859955|212.16891467522|209.84220315732|209.84220315732|207.64994601979|206.76049825631|203.20837594737|203.20837594737|203.20837594737|203.20837594737|201.26020005002|201.26020005002|196.87767529016|196.87767529016|196.87767529016|193.14099446645|193.14099446645||191.66053794612|190.41282255108|183.76342450757|183.76342450757|179.28991510227|177.71711690508|174.20013213249|172.21339143085|172.21339143085||172.21339143085|172.21339143085|171.61931498609|171.61931498609||169.47892873976|169.47892873976|169.47892873976|169.47892873976|169.0954692069|169.0954692069
01059|958242|/equities/rapid7-inc|R2000GROWTH||39.305239833679||39.305239833679|39.305239833679|39.305239833679|38.490641661581|38.004100016863|38.004100016863|38.004100016863|38.004100016863|38.004100016863|38.004100016863|38.004100016863|38.004100016863|38.004100016863|38.004100016863|38.004100016863|38.004100016863|37.841286026578|37.841286026578|37.841286026578|37.841286026578|37.841286026578|37.171987466393|37.06163073303|37.06163073303|37.06163073303|37.06163073303|37.06163073303|37.06163073303|37.06163073303|37.06163073303|37.06163073303|36.835750494495|36.835750494495|36.790278022041|35.984751984532|35.448337445717|35.447857817809|35.447857817809|35.447857817809|35.447857817809|35.447857817809|35.447857817809|35.030675420938|34.009639432892|32.97223002951|-36.948770121309|-36.948770121309|-36.948770121309|-36.948770121309|-36.948770121309|-36.948770121309|-36.948770121309|-36.948770121309|-36.948770121309|-36.948770121309|-36.948770121309|-37.590078543262|34.479951286117|34.479951286117|34.479951286117|34.479951286117|34.479951286117||34.479951286117|34.388134998936|34.388134998936|34.388134998936|34.388134998936|33.911704137757|33.911704137757|33.911704137757|33.911704137757|33.73810288954|-38.235696046254|-38.235696046254|-38.235696046254|-38.235696046254|-38.235696046254|-38.235696046254|-38.235696046254|-38.235696046254|-38.235696046254|-38.989109057741|-39.209566560671|-41.349517044409|38.61001654073|38.61001654073|38.61001654073|38.61001654073|38.61001654073|38.61001654073|38.61001654073|38.61001654073|38.61001654073|38.61001654073|38.61001654073|38.61001654073|38.61001654073|38.61001654073|38.61001654073|38.61001654073|38.61001654073|38.61001654073|38.61001654073||38.61001654073|38.61001654073|38.61001654073|38.61001654073|36.496685350431|34.642426319137|-39.885623531437|-39.885623531437|-39.885623531437|-39.885623531437||-39.885623531437|-39.885623531437|-39.885623531437|-39.885623531437|-39.885623531437|-39.885623531437|-39.885623531437|-39.885623531437|-39.885623531437|-39.946480386169|-39.946480386169|-40.622199182942|-40.834111245953|-41.571789671407|-41.966204459386|-42.324649182643||-42.924055037328|-43.430337624891|-43.664146012821|-43.664146012821|-43.664146012821|-43.664146012821|-43.664146012821|-43.664146012821|-43.664146012821|-44.018771669112|-44.583635671097|-45.43063342419|-45.43063342419|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.531305427708|-48.794429058673|-49.306310065193|-49.570067705493|-51.797852319458|-52.931529221821|-52.931529221821|-52.931529221821|-52.931529221821|-52.931529221821|-52.931529221821|-52.931529221821|-52.931529221821|-53.017809746318|-53.737264022196||-53.737264022196|-53.737264022196|-53.737264022196|-53.737264022196|-55.001405672855|-55.918357709319|-55.918357709319|-55.918357709319|-55.918357709319|-56.038728346726|-57.606365855425|-58.710406709478|-59.87156213739|-60.03340333279|-60.593029649857|54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168||54.227615767168|54.227615767168|54.227615767168|54.227615767168|54.227615767168|53.625884194559|52.727018395213|52.727018395213|52.727018395213|52.727018395213|52.727018395213|52.727018395213|52.727018395213|52.727018395213|52.031689157252|-57.173795837256|-57.173795837256|-57.173795837256|-57.173795837256|-57.173795837256|-57.173795837256|-57.173795837256|-57.173795837256|-57.173795837256||-57.173795837256|-57.173795837256|-57.173795837256|-57.173795837256|-57.173795837256|-57.173795837256|-57.639770660238|-58.725856102657|54.035578355862||54.035578355862|54.035578355862|54.035578355862|54.035578355862||54.035578355862|54.035578355862|54.035578355862|54.035578355862|53.843061506102|53.843061506102
01060|17300|/equities/synaptics-incorp|R2000GROWTH||71.568797733663||71.568797733663|71.568797733663|70.92338779489|69.821897153789|69.821897153789|69.821897153789|69.821897153789|69.821897153789|69.821897153789|69.821897153789|69.821897153789|69.821897153789|69.821897153789|68.173589102354|-76.635648203367|-76.635648203367|-76.635648203367|-78.039673116995|-78.06686134161|-78.745402440113|-78.771882465352|-78.771882465352|-78.771882465352|-78.771882465352|-78.771882465352|-78.771882465352|-78.771882465352|-78.771882465352|-80.198859994342|-80.198859994342|-80.198859994342|-80.198859994342|-80.198859994342|-80.198859994342|-80.198859994342|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.552437757785|-80.562154318817|-82.509058557094|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773||-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.170217089773|-83.744683959882|-84.564647810107|-84.832386591308|-88.737237085096|-94.877780822903|-97.325961953807|-97.325961953807|86.902439844683|86.902439844683|86.902439844683|86.902439844683|86.902439844683|86.902439844683|86.902439844683|86.902439844683|86.902439844683|86.598821388433|-94.336993471362|-94.336993471362|-94.336993471362|-94.336993471362|-94.336993471362|-94.336993471362|-94.336993471362||-94.336993471362|-94.336993471362|-94.336993471362|-94.336993471362|-94.336993471362|-94.54165274962|86.120397989484|86.120397989484|86.120397989484|86.120397989484||86.120397989484|86.120397989484|86.120397989484|86.120397989484|86.120397989484|85.802869667127|85.802869667127|85.802869667127|85.802869667127|85.536724190101|85.536724190101|85.536724190101|85.358112969466|85.358112969466|85.358112969466|85.358112969466||85.358112969466|85.358112969466|85.358112969466|85.358112969466|85.358112969466|85.046054697112|83.600327697688|83.600327697688|83.600327697688|83.600327697688|83.600327697688|83.600327697688|83.600327697688|83.600327697688|81.856584026114|81.856584026114|80.976716144608|80.976716144608|80.976716144608|80.649130405901|-89.350222287689|-89.350222287689|-89.350222287689|-89.350222287689|-89.350222287689|-90.057468716872|-91.211908888565|-95.030455032705|-95.576057451432|-98.978952215187|-99.264621520563|-100.98487872605|-101.16319761812|-101.51590721122|-101.51590721122|-101.51590721122|-103.17284567551|-103.17284567551|-104.11982793495|-106.08981392166||-106.08981392166|-106.08981392166|-106.08981392166|-106.08981392166|-106.64129882798|-106.64129882798|-106.64129882798|-106.64129882798|-108.42024617119|-108.42024617119|-109.48938535037|-109.48938535037|-109.48938535037|-109.48938535037|-109.48938535037|-109.48938535037|-109.48938535037|-109.48938535037|-109.48938535037|-109.48938535037|-109.48938535037|-109.63737586673|-112.27847315134|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789||103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|101.22354428882|-111.6867742549|-111.6867742549|-111.6867742549|-114.46530723689||-115.1422034462|-115.1422034462|-115.1422034462|-115.1422034462|-115.1422034462|-115.1422034462|-115.51578089481|-119.5642024862|108.84989534939||108.84989534939|108.84989534939|108.84989534939|108.84989534939||108.84989534939|108.84989534939|108.84989534939|108.84989534939|105.83146526113|104.58718079212
01061|100233|/equities/varonis-systems|R2000GROWTH||-53.654483400227||-53.894426118932|-54.03182415352|-54.03182415352|-54.03182415352|-54.03182415352|-54.03182415352|-54.03182415352|-54.768694605935|-56.192993709895|-56.512587526152|-56.512587526152|-56.512587526152|-56.512587526152|-56.512587526152|-56.512587526152|-56.512587526152|-56.512587526152|-57.097040788674|-57.173656932009|-57.510729780344|-60.555254395966|55.093811896612|55.093811896612|55.093811896612|55.093811896612|55.093811896612|55.093811896612|55.093811896612|55.093811896612|55.046484332747|55.046484332747|55.046484332747|54.7160944999|53.902881946911|53.867646683973|53.311276000651|53.294842286547|53.294842286547|53.294842286547|53.294842286547|53.294842286547|53.294842286547|53.294842286547|53.294842286547|53.294842286547|52.537880945691|51.894313229994|-56.485928174442|-56.485928174442|-56.485928174442|-56.485928174442|-56.485928174442|-56.485928174442|-56.485928174442|-56.485928174442|-56.485928174442|-56.601449565298|-56.864443868449|-56.864443868449|-56.864443868449|53.597930461756|53.597930461756||53.597930461756|53.597930461756|53.597930461756|53.597930461756|53.597930461756|52.493499683662|52.168891402664|52.041266623009|51.57085354115|50.419837234036|50.074568011848|50.074568011848|50.074568011848|50.074568011848|50.074568011848|50.074568011848|50.074568011848|50.074568011848|50.074568011848|50.074568011848|50.074568011848|50.074568011848|50.074568011848|49.084520369203|46.610279068439|46.610279068439|46.610279068439|46.610279068439|46.610279068439|46.610279068439|46.610279068439|46.610279068439|46.610279068439|46.610279068439|46.078641239238|44.626823760218|44.23341702768|44.23341702768|44.23341702768|44.23341702768|44.23341702768||44.23341702768|43.493241091004|43.140268082343|42.806964603754|40.704404318434|-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583||-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583|-45.759971188583|-46.526634374237|-46.916566973643|-46.916566973643|-46.916566973643|-46.916566973643||-46.916566973643|-46.916566973643|-46.916566973643|-46.916566973643|-46.916566973643|-46.916566973643|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.086548315263|-47.670053361496|-47.995917315783|-47.995917315783|-47.995917315783|-48.697963285779|-49.50690624486|-49.706979307842|-49.706979307842|-49.706979307842|-49.706979307842|-49.706979307842|-49.706979307842|-49.713309536721|-50.587010553972||-50.651981987943|-50.651981987943|-51.193312819787|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407||46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|46.828935903407|44.958137182347|44.958137182347|44.958137182347|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075|43.067643601075||43.067643601075|42.261825197687|-45.781347501113|-45.781347501113|-45.781347501113|-45.781347501113|42.725229211645|42.725229211645|42.725229211645||42.725229211645|42.725229211645|42.428311184597|42.326456100358||42.17096385146|42.17096385146|42.17096385146|42.17096385146|41.631404020001|41.42178228344
01062|992965|/equities/blackline-inc|R2000GROWTH||57.568337198097||57.568337198097|57.568337198097|57.568337198097|57.035028011763|57.035028011763|57.035028011763|57.035028011763|57.035028011763|57.035028011763|57.035028011763|57.035028011763|57.035028011763|56.734941199051|55.158717335285|55.158717335285|-59.145791190395|-59.145791190395|-59.145791190395|-59.512543724124|-59.952272678022|55.826875312499|55.826875312499|55.826875312499|55.826875312499|55.826875312499|55.826875312499|55.826875312499|55.826875312499|55.826875312499|55.099173659938|54.305890951838|53.254263465367|52.072315393512|51.671461514439|51.260139334601|51.260139334601|51.149320245233|50.744799958828|50.689302560626|50.689302560626|50.689302560626|50.689302560626|50.689302560626|49.146504425272|48.597409780999|48.597409780999|48.597409780999|48.597409780999|48.597409780999|48.597409780999|47.823837872103|-51.186251310842|-51.186251310842|-51.186251310842|-51.186251310842|-51.186251310842|-51.186251310842|-51.399167436512|-51.709076133207|48.311442803418|48.311442803418|48.311442803418||48.311442803418|48.311442803418|48.311442803418|48.311442803418|48.311442803418|48.311442803418|48.311442803418|48.311442803418|48.311442803418|48.205375693825|48.205375693825|48.205375693825|48.205375693825|47.665973264406|46.965491756037|46.965491756037|45.779156031691|44.619062121801|-48.007986828031|-48.102873904111|45.306615746415|45.306615746415|45.306615746415|45.306615746415|45.306615746415|45.306615746415|45.306615746415|45.306615746415|45.306615746415|45.306615746415|45.306615746415|45.306615746415|45.306615746415|45.306615746415|44.713834745244|44.713834745244|44.713834745244|44.713834745244|44.713834745244|44.713834745244|-48.655312243872||-48.655312243872|-48.655312243872|-48.655312243872|-48.655312243872|-48.655312243872|-48.655312243872|-48.655312243872|-48.655312243872|-48.655312243872|-48.655312243872||-48.868122409641|-49.657202110091|-49.754770236323|-50.126827537856|-50.126827537856|-50.126827537856|-50.126827537856|-51.046753048722|-52.314117351974|-52.771357002333|-52.771357002333|-52.830041292061|-52.890468362029|-53.592520558233|-54.483417338127|-54.973439554367||-55.818822600216|-57.113971844614|-58.255521923636|-60.34891484218|-63.010459613327|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-64.062746993354|-65.100830068909|-66.642032613051|-67.247258280926|60.405856494004|60.405856494004|60.405856494004|60.405856494004|60.405856494004|-67.865186332747|-67.865186332747|-67.865186332747|-67.865186332747|-67.865186332747|-68.562198687532||-68.562198687532|-68.562198687532|-68.562198687532|62.395482284029|62.395482284029|62.395482284029|62.395482284029|62.395482284029|62.395482284029|62.395482284029|62.395482284029|62.395482284029|61.294982519635|60.496517923742|60.496517923742|59.799465580417|58.059962400279|56.982735669703|56.974707325399|56.115867197881|56.115867197881|56.115867197881|56.115867197881|56.115867197881|56.115867197881|56.115867197881|56.115867197881|56.115867197881||56.115867197881|56.115867197881|56.115867197881|56.115867197881|56.115867197881|56.115867197881|55.35941112304|55.35941112304|55.35941112304|55.35941112304|55.35941112304|55.35941112304|55.35941112304|55.35941112304|55.35941112304|-61.416271351294|-61.416271351294|-61.416271351294|-61.416271351294|-61.416271351294|-61.416271351294|-61.416271351294|-61.416271351294|-61.416271351294||-61.416271351294|-61.416271351294|-61.416271351294|-61.416271351294|-61.416271351294|-61.416271351294|-62.108635741822|-63.229315897217|-65.74146116706||59.624370522309|59.624370522309|59.533745389303|58.939440414995||58.168649588274|58.168649588274|58.168649588274|58.168649588274|57.523120629835|57.523120629835
01063|41307|/equities/fox-fctry-h|R2000GROWTH||-35.85918665702||-35.85918665702|-35.85918665702|-35.85918665702|-35.85918665702|-35.85918665702|-35.85918665702|-36.208281101726|-36.850766250318|-36.941964013516|-37.978422473354|-37.978422473354|-37.978422473354|-37.978422473354|-37.978422473354|-37.978422473354|-37.978422473354|-37.978422473354|-37.978422473354|-37.978422473354|-40.655467058203|-41.236074687133|-41.293972069566|-41.386923551766|-41.386923551766|-41.386923551766|-41.386923551766|-42.667754438418|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|38.781535847556|37.888564701889|37.888564701889|36.612851270938|-40.716265637566|-40.716265637566|-40.716265637566|-40.716265637566|-40.716265637566|-40.716265637566|-41.343071150437|-42.945358249496|-44.19261781038|-45.14808052044|-45.14808052044|-45.14808052044||-45.14808052044|-45.14808052044|-45.14808052044|-45.679533725103|-46.386975116146|-46.386975116146|-46.386975116146|-47.05696105443|-47.05696105443|-47.05696105443|-47.05696105443|-47.05696105443|-47.05696105443|-47.05696105443|-47.05696105443|-48.589399755912|-48.718779922544|-49.0049566602|-49.0049566602|-49.0049566602|-52.24772902057|47.077974006896|47.077974006896|46.430251727904|46.123056025864|45.38237979452|45.38237979452|45.38237979452|45.38237979452|45.38237979452|45.38237979452|45.38237979452|45.38237979452|44.240978744738|44.239911783763|44.239911783763|42.064047805961|-48.871525989849|-50.47960539535|-52.040951736275|-52.214423929656||46.263441322798|46.263441322798|46.263441322798|46.263441322798|46.263441322798|46.263441322798|46.263441322798|46.263441322798|45.367435082853|44.649927996993||42.909722637311|42.909722637311|42.909722637311|42.909722637311|42.909722637311|42.909722637311|42.909722637311|42.909722637311|42.909722637311|42.909722637311|42.909722637311|42.909722637311|42.839064628036|42.839064628036|42.839064628036|42.839064628036||42.839064628036|42.839064628036|42.839064628036|42.839064628036|42.839064628036|42.839064628036|42.839064628036|42.839064628036|42.839064628036|42.839064628036|41.637294378713|41.129770904597|39.320025145047|39.320025145047|38.536694936215|37.929384474687|-43.300127818924|-43.344603441799|-43.344603441799|-43.833555586005|-43.833555586005|-43.833555586005|-44.447284255718|-45.471216714793|-45.471216714793|-45.839962575627|-46.86940426053|-47.311004683059|-47.501393049604|-48.109189843992|-48.109189843992|-48.906876298962|-50.730698185031|-52.223267614184|-52.223267614184|-52.287521215874|-54.462810613987|-54.462810613987|-54.462810613987|-54.462810613987||-54.462810613987|-54.462810613987|-54.462810613987|-54.462810613987|-54.462810613987|-54.462810613987|-54.462810613987|-54.63868067251|-54.745756175632|-54.990004462793|-56.076118595947|-57.391797948269|-58.467274904679|-58.978562072728|-58.978562072728|-58.978562072728|-58.978562072728|-58.978562072728|-58.978562072728|-58.978562072728|-58.978562072728|-58.978562072728|-58.978562072728|-58.978562072728|-58.978562072728|60.890459205192|60.890459205192|60.890459205192||60.890459205192|60.784218882109|60.784218882109|60.784218882109|60.784218882109|-68.10497695538|-68.10497695538|-68.10497695538|-68.10497695538|-68.10497695538|-69.328308228349|-69.848675122631|-70.033958930409|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639||63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639||63.134668914639|63.134668914639|63.134668914639|62.516853959652||61.902973448007|61.038948786224|60.609112169969|60.069569060789|-67.558241627637|-67.558241627637
01064|986248|/equities/medpace-holdings-inc|R2000GROWTH||-348.63929357819||-348.63929357819|-348.63929357819|-348.63929357819|-348.63929357819|-348.63929357819|-348.63929357819|-348.63929357819|-348.63929357819|-365.73197841967|326.75737305231|326.75737305231|324.92210106285|324.92210106285|322.14465866521|316.02736325214|311.38011301833|-350.1129778305|-350.1129778305|-350.1850417356|-350.1850417356|-359.91536918608|-359.91536918608|-359.91536918608|-359.91536918608|-359.91536918608|-359.91536918608|-359.91536918608|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-363.37135554951|-373.03097122688|335.81269968234|335.81269968234|335.81269968234|335.81269968234|-368.22421197052|-368.22421197052|-368.22421197052|-368.22421197052|-368.22421197052|-368.22421197052|-370.32969251336|-374.42860121927|-379.88651717398|-379.88651717398|-385.0427413858|-392.69254725918||-397.01951051801|-413.93543632052|-413.93543632052|-413.99435856631|-423.2682735317|-423.2682735317|-423.2682735317|-423.2682735317|-423.2682735317|-423.2682735317|-423.2682735317|-423.2682735317|-423.2682735317|-423.2682735317|-423.2682735317|-423.2682735317|-423.2682735317|-423.2682735317|-423.2682735317|-423.2682735317|-425.24379697912|-425.24379697912|-425.24379697912|-425.24379697912|-425.24379697912|-425.24379697912|-425.24379697912|-425.24379697912|-425.24379697912|419.20974273483|419.20974273483|419.20974273483|419.20974273483|419.20974273483|409.9985961892|402.14676920328|395.2798829228|384.96283819805|384.96283819805|384.96283819805|384.96283819805||384.96283819805|384.96283819805|384.96283819805|384.96283819805|383.39952196159|380.31555441915|380.31555441915|376.4441857717|376.4441857717|376.4441857717||376.4441857717|376.4441857717|376.4441857717|376.4441857717|376.4441857717|375.65350613051|375.65350613051|375.65350613051|375.65350613051|371.42722198094|363.91524620208|363.91524620208|363.91524620208|363.91524620208|363.91524620208|363.91524620208||363.91524620208|363.91524620208|363.91524620208|363.91524620208|363.91524620208|363.91524620208|363.91524620208|363.91524620208|363.02093978862|363.02093978862|363.02093978862|363.02093978862|363.02093978862|363.02093978862|357.44409683671|357.44409683671|357.44409683671|357.44409683671|357.44409683671|357.44409683671|357.44409683671|357.44409683671|357.44409683671|344.89302289591|-404.38470715829|-404.38470715829|-411.7002117297|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854||379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|379.67589856854|372.36988733716|372.36988733716|370.27116677719|370.27116677719|370.27116677719|369.06976464013|367.78715846516|363.69238988533|359.31183138572|355.0778074266|355.0778074266||355.0778074266|351.64156405147|342.57539099252|308.57225416541|300.37404150286|300.37404150286|288.5342065418|283.49634907911|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691|-306.4807241691||-306.4807241691|-306.4807241691|-312.53156563776|-312.53156563776|-312.53156563776|-312.53156563776|-314.03451005107|295.87788062011|295.87788062011||295.87788062011|295.87788062011|295.87788062011|293.61736525336||293.48095617072|287.41828653301|287.02586748297|285.6376046306|280.01069059704|279.6608093444
01065|40050|/equities/ambarella-inc|R2000GROWTH||66.899725822196||66.899725822196|61.254578170496|59.340363565769|56.082901071272|55.288345417481|55.288345417481|55.288345417481|55.288345417481|55.288345417481|55.288345417481|55.288345417481|55.288345417481|55.288345417481|55.288345417481|55.027050319757|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|54.343381913104|52.519840699211|52.109653770676|51.45155982149|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.444211461369|-58.471344923778|-60.140939685817|-60.735489073854|52.429915981805|52.429915981805|52.429915981805||52.429915981805|52.429915981805|52.429915981805|45.356018469638|44.171131793996|-49.94280211305|-49.94280211305|-49.94280211305|-49.94280211305|-49.94280211305|-49.94280211305|-49.94280211305|-49.94280211305|-49.94280211305|-49.94280211305|-49.94280211305|-49.94280211305|-49.94280211305|-49.94280211305|-50.37147041797|-52.950412501222|-57.437402872384|-58.179262813889|-58.179262813889|-59.842793236136|-60.484768295684|-60.729743746032|-62.929716722954|-63.388161666421|-63.388161666421|-63.388161666421|-65.554251818226|59.735455622197|59.735455622197|58.056084860167|56.816204323593|55.944672547251|54.646941127196|54.646941127196|54.626047705959|52.314497205229||51.854660152742|51.854660152742|51.854660152742|51.854660152742|51.854660152742|51.854660152742|51.854660152742|51.854660152742|51.854660152742|51.854660152742||51.854660152742|51.854660152742|51.854660152742|51.854660152742|51.854660152742|51.619455773476|51.619455773476|51.619455773476|51.619455773476|51.351414736338|51.351414736338|51.351414736338|51.351414736338|46.089584548833|46.089584548833|46.089584548833||46.089584548833|46.089584548833|46.089584548833|45.352635263369|45.352635263369|44.24291343045|43.074188013339|43.070396130695|43.070396130695|43.070396130695|43.070396130695|43.070396130695|43.070396130695|43.070396130695|43.070396130695|42.904051349576|40.790095563364|-45.994092355368|-45.994092355368|-45.994092355368|-45.994092355368|-45.994092355368|-45.994092355368|-45.994092355368|-45.994092355368|-46.865658215017|-48.053786413902|-49.478650138371|-49.768501120136|-51.026336702291|-52.185372282602|-53.300080963349|-53.936439616123|-54.038300534138|-54.038300534138|-54.169263014141|-54.866419861923|-54.866419861923|-54.866419861923|-55.71131718913||-55.71131718913|-55.71131718913|-55.71131718913|-55.71131718913|-55.71131718913|-55.71131718913|-55.71131718913|-55.71131718913|-56.323684197436|-56.922429488511|-59.044922111665|-61.256855697802|53.457102863843|53.457102863843|53.457102863843|53.457102863843|53.457102863843|53.457102863843|53.457102863843|53.457102863843|53.457102863843|53.457102863843|52.333448084256|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807||-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-58.229475910678|-59.483395187075|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-60.92642376131||-60.92642376131|-60.92642376131|-60.92642376131|-60.92642376131|-60.92642376131|-60.92642376131|-60.92642376131|-62.886004471185|58.151453350241||58.151453350241|58.151453350241|58.151453350241|58.151453350241||58.151453350241|58.151453350241|58.151453350241|58.151453350241|58.151453350241|58.151453350241
01066|15459|/equities/arrowhead-research-corp|R2000GROWTH||22.053897419573||20.04599745075|-21.099262997718|-21.099262997718|-21.099262997718|-21.119891751954|-21.119891751954|-21.513213172168|-21.553570339647|-22.825633761582|19.88452260901|19.88452260901|19.88452260901|19.88452260901|19.287682461756|19.287682461756|19.042981174277|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|18.474365497051|17.919573757845|-19.94867628315|-19.94867628315|-19.94867628315|-19.94867628315|-20.343530000348|-20.691699254401|-21.088277008674|-21.657780067282|-21.720386534994|-21.720386534994|-21.720386534994|-22.320985403398|-22.749306043405|-22.749306043405|-23.029905460961|-23.39287349768|-23.589373423153|-23.589373423153|-23.589373423153|-23.589373423153|-23.589373423153|-23.924107295895|-23.924107295895|-23.924107295895|-24.326229553118|-25.249838595803|-25.532043727698|-26.287803526788|-26.44928006743|-26.44928006743|-26.44928006743||-26.44928006743|-26.44928006743|-26.44928006743|-26.44928006743|-26.44928006743|-26.44928006743|-26.44928006743|-26.44928006743|-26.44928006743|-26.44928006743|-26.44928006743|-26.621086728115|-26.621086728115|-27.056207166269|-27.671341350955|-28.690102077505|-28.915148462246|-28.915148462246|-28.915148462246|-28.915148462246|25.756239963375|25.756239963375|25.756239963375|25.756239963375|25.756239963375|25.756239963375|25.756239963375|25.756239963375|25.756239963375|25.756239963375|25.756239963375|25.756239963375|25.756239963375|25.756239963375|24.746883366729|24.617420168083|24.151690027627|23.058551831779|23.058551831779|23.058551831779|23.058551831779||23.058551831779|23.058551831779|23.058551831779|23.058551831779|23.058551831779|23.058551831779|23.058551831779|22.540459352472|22.540459352472|22.540459352472||22.540459352472|22.540459352472|22.540459352472|22.540459352472|22.272227187663|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894||-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.646055859894|-25.739715802545|-25.739715802545|-25.739715802545|-25.739715802545|-25.739715802545|-25.905329320027|-26.895510034643|-27.481545586147|-27.960050736045|-28.676166598637|-29.078847340399|-29.078847340399|-29.887435122838|-29.887435122838|-30.022150751077|-30.460421498571|-30.460421498571|-31.200445104478|-32.322439009214||-32.555337992844|-32.555337992844|-32.555337992844|-32.555337992844|-33.029264334768|-33.177547489088|-33.177547489088|-33.581720284269|-33.751356261357|-33.924945281592|-33.924945281592|-35.109939600193|-35.680488932092|28.934757623453|28.934757623453|28.934757623453|28.934757623453|28.934757623453|28.934757623453|27.387571133264|-34.035317689403|-34.035317689403|-34.035317689403|-34.035317689403|-34.035317689403|-34.035317689403|-34.035317689403|-34.193529957118||-34.661544872194|-35.324492640925|-35.58943663221|-36.241596122377|-36.418766820261|-36.418766820261|-36.418766820261|-36.418766820261|-36.418766820261|-36.418766820261|-36.418766820261|-36.867496318099|-37.821108732485|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621||32.207601347621|32.207601347621|32.207601347621|31.867612405017|30.428508064697|29.12881159512|28.444790254343|27.630600278365|26.824349435744||26.824349435744|26.654277837472|26.511419442182|25.94324361272||24.84360346736|24.202701175347|24.202701175347|24.202701175347|23.575370774023|23.575370774023
01067|943118|/equities/workiva-inc|R2000GROWTH||90.609280206793||90.609280206793|90.609280206793|89.915309272467|87.513402022984|86.673593076698|86.673593076698|86.673593076698|86.673593076698|86.673593076698|86.673593076698|86.673593076698|86.673593076698|86.673593076698|84.618438226903|82.335381700953|79.545606827692|76.576397474886|76.576397474886|76.576397474886|76.576397474886|76.576397474886|76.576397474886|76.576397474886|76.576397474886|76.576397474886|76.576397474886|76.576397474886|76.576397474886|76.576397474886|75.982777864699|75.982777864699|74.663637884197|74.128659735618|74.128659735618|74.128659735618|74.128659735618|74.128659735618|74.128659735618|74.128659735618|74.128659735618|74.128659735618|74.128659735618|74.128659735618|74.031847117673|72.91010595151|72.91010595151|72.91010595151|72.91010595151|72.91010595151|72.679560405107|70.856738547585|-77.004953897643|-77.004953897643|-77.004953897643|-77.004953897643|-77.004953897643|-79.262723857218|-79.831634770271|-79.831634770271|-80.925882403979|73.971376965866|73.971376965866||73.971376965866|73.971376965866|73.971376965866|73.971376965866|73.971376965866|72.428750963592|72.228489640788|72.228489640788|72.03485102503|71.612509019194|71.612509019194|71.547787409158|70.245598189402|69.970717743846|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-75.396115877262|-76.364577401602|-76.615788967405|-76.615788967405||-76.615788967405|-76.615788967405|-76.615788967405|-76.615788967405|-76.615788967405|-76.615788967405|-76.615788967405|-76.615788967405|-76.615788967405|-76.615788967405||-77.933657256535|-79.754061160012|-80.707847208363|-80.915919135602|-80.915919135602|-80.915919135602|-82.125535318621|-82.125535318621|-82.125535318621|-82.125535318621|-82.78642921687|-83.292566184655|-83.292566184655|-83.462847688082|-85.28594438487|77.693241431275||77.693241431275|77.693241431275|77.693241431275|77.693241431275|77.693241431275|76.806885177619|76.806885177619|76.806885177619|76.806885177619|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-84.0594135176|-85.051014358341|-86.144742363625|-86.755823526044|-87.563061202203|-87.563061202203|-87.563061202203|-87.778958705437|-87.979753899166|-87.979753899166|-87.979753899166|-88.827006164833||-88.827006164833|-88.827006164833|-88.827006164833|-89.721898414077|-90.122980764821|-90.122980764821|-90.122980764821|-90.122980764821|-90.122980764821|-90.122980764821|-90.822201494061|-92.016334484775|-92.527036400591|-93.257815171121|-94.02570732289|-94.02570732289|-94.02570732289|-94.02570732289|-94.908563488649|-95.726737413061|-96.363505012849|-96.363505012849|-96.363505012849|-96.363505012849|-96.363505012849|-96.363505012849|-96.363505012849|-98.98960370118||-98.98960370118|-98.98960370118|-98.98960370118|-98.98960370118|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899||-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-101.13778752807|-101.26309701605|-101.64232849195|-102.86819313979|-106.42907851511||96.16691809517|96.16691809517|96.16691809517|95.831576780278||95.089524432243|93.480030876862|93.020593067526|92.572323901255|90.920400156895|90.920400156895
01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE||84.060286965138||84.060286965138|84.060286965138|84.060286965138|82.634862308688|82.634862308688|82.634862308688|82.634862308688|82.634862308688|82.634862308688|82.634862308688|82.634862308688|82.634862308688|82.634862308688|82.634862308688|82.634862308688|82.634862308688|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.816470435425|79.538302636991|78.745891174619|77.95154781799|76.775330654564|76.53056886042|76.53056886042|75.058361604718|75.058361604718|75.058361604718|74.960403631029|74.578734114606|74.578734114606|74.578734114606|74.578734114606|74.464984790969|73.734424900664|73.549917353141|72.874909865578|72.299618495526|72.007911643521|71.3652924426|71.3652924426|71.058061315878|71.058061315878|71.058061315878|71.058061315878|71.058061315878|71.058061315878|71.058061315878|71.058061315878|71.058061315878|71.058061315878||71.058061315878|71.058061315878|70.556122561845|70.556122561845|70.556122561845|69.394027679665|69.098969743764|68.786267278498|68.025851565275|67.914833207564|67.870925633595|66.781270953958|66.781270953958|-69.339851102064|-69.339851102064|-69.339851102064|-69.339851102064|-69.339851102064|-69.339851102064|-69.339851102064|64.018487669944|64.018487669944|64.018487669944|62.815797114897|62.815797114897|62.815797114897|62.815797114897|62.815797114897|62.815797114897|61.883777078843|61.883777078843|61.883777078843|61.318083693425|-66.067306277238|-66.067306277238|-66.067306277238|-66.067306277238|-66.067306277238|-66.977559987133|-68.039984645453|-68.039984645453||-68.657202974521|-68.967445231768|-70.200772021979|-71.054192356235|-71.229486250961|-71.229486250961|-71.229486250961|-71.229486250961|-71.229486250961|-71.869431151377||-71.987819644141|-71.987819644141|-71.987819644141|-72.210394533076|-72.210394533076|-72.210394533076|-72.210394533076|-72.210394533076|-72.210394533076|-72.210394533076|-72.210394533076|-72.210394533076|-72.210394533076|-72.210394533076|-72.70488342488|-73.798759293161||68.849134738492|68.849134738492|68.849134738492|68.849134738492|68.849134738492|68.849134738492|68.329035766971|-72.244726866222|-72.244726866222|-72.244726866222|-72.244726866222|-72.244726866222|-72.244726866222|-72.244726866222|-72.244726866222|-72.244726866222|-72.244726866222|-72.244726866222|-72.244726866222|-72.509751745274|-72.509751745274|-72.509751745274|-72.509751745274|-72.509751745274|-72.509751745274|-72.509751745274|-72.978889726059|-73.796308580318|-73.796308580318|-74.078401423471|-74.596553220768|-74.987621150809|-74.987621150809|-74.987621150809|-74.987621150809|-74.987621150809|-76.182358037981|73.529842675642|73.529842675642|73.529842675642||73.529842675642|73.529842675642|73.529842675642|73.529842675642|73.529842675642|73.529842675642|73.529842675642|73.529842675642|73.529842675642|73.529842675642|73.529842675642|73.529842675642|73.529842675642|73.529842675642|73.529842675642|73.529842675642|73.529842675642|73.529842675642|73.406213032885|72.626626795844|72.545974115879|72.512220334511|72.087636682171|71.619490010626|71.285984841858|70.571370486722|70.316520881107|70.089247013793||70.089247013793|70.089247013793|70.089247013793|70.089247013793|70.089247013793|70.089247013793|70.089247013793|70.089247013793|70.089247013793|70.089247013793|70.089247013793|69.480117087582|69.480117087582|68.885405281097|67.786251246073|67.786251246073|67.786251246073|67.786251246073|67.786251246073|67.786251246073|67.205965852456|67.205965852456|67.205965852456|67.205965852456||67.205965852456|67.171558532838|67.171558532838|66.304235839981|66.175189606251|66.175189606251|66.175189606251|66.175189606251|66.175189606251||66.175189606251|66.175189606251|66.086322378121|65.683692480681||65.224103214076|64.886297969821|64.886297969821|64.098106786943|63.394117905084|63.394117905084
01069|16945|/equities/power-integration|R2000GROWTH||60.323761335829||60.323761335829|60.323761335829|59.78640319663|-66.410602535699|-66.410602535699|-66.410602535699|-66.410602535699|-67.03443236617|-67.03443236617|61.015746047664|61.015746047664|61.015746047664|61.015746047664|61.015746047664|61.015746047664|61.015746047664|60.187335128797|60.187335128797|60.187335128797|60.187335128797|60.187335128797|60.187335128797|59.373431489322|59.373431489322|59.373431489322|59.373431489322|59.373431489322|59.373431489322|59.373431489322|59.149924699304|58.940722895254|58.940722895254|58.940722895254|58.17382448976|58.17382448976|58.17382448976|58.17382448976|58.17382448976|58.17382448976|58.17382448976|58.17382448976|58.17382448976|58.17382448976|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-63.832182463533|-64.590481608583|-65.497477047392|-67.318308610329|-68.252253586369|-68.252253586369||-68.252253586369|-68.252253586369|-68.252253586369|-68.252253586369|-68.252253586369|-68.252253586369|-68.252253586369|-68.252253586369|-68.252253586369|-68.252253586369|-68.252253586369|-68.252253586369|-68.252253586369|-68.775281754155|-69.299172390414|-69.299172390414|-69.82769307926|-70.872714040839|-73.180696673554|-73.180696673554|-74.486884006043|-78.560704637656|-79.216180488256|-79.216180488256|-79.216180488256|-79.216180488256|-79.216180488256|-80.454500699916|-80.454500699916|-80.454500699916|-80.454500699916|72.254820812006|72.254820812006|72.254820812006|70.706747042095|-75.299845819348|-75.299845819348|-75.299845819348|-75.299845819348|-75.299845819348|-75.299845819348||-75.299845819348|-75.299845819348|-75.299845819348|-76.049068368357|-76.049068368357|-76.251814987534|-76.251814987534|-77.682113779761|-77.682113779761|-78.976237973877||72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307|72.533747773307||72.533747773307|72.533747773307|72.533747773307|72.215277999336|72.215277999336|72.215277999336|72.215277999336|72.215277999336|71.179201913867|70.25466752162|69.919402571255|69.919402571255|67.406006569922|64.496113612983|63.783741874533|-69.077191618997|-69.077191618997|-69.077191618997|-69.077191618997|-69.077191618997|-69.077191618997|-69.077191618997|-69.077191618997|-69.077191618997|-69.077191618997|-69.361601595435|-70.466226317654|-72.414141048072|-72.755158279867|-74.30906428069|-74.505777925741|-74.505777925741|-74.505777925741|-74.505777925741|-74.505777925741|-74.505777925741|-74.604631582026|68.876044032524|68.876044032524|68.876044032524||68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|68.876044032524|-76.451305529749|-76.451305529749|-76.451305529749|-76.451305529749|-76.451305529749|-76.451305529749|-77.586177558011|-77.814357883739|-78.325122125731|-79.565586723646|-79.565586723646|-80.317318242744||-82.619244780756|-82.931786786024|-82.931786786024|-82.931786786024|75.882796651415|75.882796651415|-79.320511422133|-79.320511422133|-79.320511422133|-80.820909270504|-80.820909270504|-81.491010198834|-82.401123799486|-82.871157316812|76.550804863686|76.550804863686|76.550804863686|76.550804863686|76.550804863686|76.550804863686|-82.318392042277|-82.318392042277|-82.318392042277|-82.678567420523||-82.678567420523|-82.678567420523|-82.678567420523|-82.836274795047|-83.09363776259|-83.342935679272|-83.672148516791|-85.033497283875|78.871491738561||78.871491738561|78.871491738561|78.871491738561|78.871491738561||78.871491738561|78.871491738561|78.871491738561|78.871491738561|78.871491738561|78.871491738561
01070|17416|/equities/texas-roadhouse|R2000GROWTH||194.16331266502||192.73923846461|191.41076460125|188.28200300511|188.28200300511|188.28200300511|188.28200300511|188.28200300511|188.28200300511|188.28200300511|188.28200300511|187.05342847815|187.05342847815|187.05342847815|187.05342847815|187.05342847815|187.05342847815|183.79412021915|183.79412021915|183.79412021915|183.79412021915|183.79412021915|178.7884642314|177.15251654509|175.31140686542|172.88670829419|172.88670829419|172.88670829419|172.88670829419|172.88670829419|172.19790759223|171.05025688959|167.55417354187|167.22936245323|167.22936245323|167.22936245323|167.22936245323|167.22936245323|167.22936245323|167.22936245323|167.22936245323|167.22936245323|167.22936245323|167.22936245323|167.22936245323|167.22936245323|165.45929629406|164.82282836791|161.93898230522|159.38108477028|159.24670836999|-170.99255132853|-170.99255132853|-170.99255132853|-170.99255132853|-170.99255132853|-170.99255132853|-170.99255132853|-173.14589935076|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255||-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|-174.62758137255|163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302||163.89688976302|163.89688976302|163.89688976302|163.89688976302|163.89688976302|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781||162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781|162.92301902781||160.5037957282|160.5037957282|160.5037957282|160.5037957282|160.5037957282|160.5037957282|160.5037957282|158.63422066317|157.46438683156|157.46438683156|157.46438683156|155.71217068631|155.71217068631|155.71217068631|155.25495803452|155.25495803452|151.26606585657|151.26606585657|151.26606585657|150.52174363837|149.46302137303|149.46302137303|149.46302137303|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751|147.64067256751||147.50019357274|146.95149988912|146.95149988912|146.95149988912|146.95149988912|146.95149988912|146.95149988912|146.80320788128|146.80320788128|146.80320788128|146.80320788128|146.80320788128|144.12725001704|144.12725001704|144.12725001704|144.12725001704|144.12725001704|143.08888171923|142.91792979519|141.91409645162|141.91409645162|141.91409645162|141.91409645162|141.58038542096|140.45542719435|140.18962996995|140.18962996995|140.18962996995||140.18962996995|128.08706453546|128.08706453546|128.08706453546|128.08706453546|128.08706453546|127.27035711323|124.57538305957|122.41518637977|122.41518637977|122.41518637977|121.43493066719|120.69575612734|120.47028517933|118.49448283746|-123.54935059401|-123.54935059401|-123.54935059401|-123.54935059401|-123.54935059401|-123.54935059401|-123.54935059401|-123.54935059401|-123.54935059401||-123.77395554848|-123.77395554848|-123.77395554848|-123.77395554848|-123.77395554848|-123.77395554848|-123.77395554848|-124.2410621783|117.55631749457||117.55631749457|117.55631749457|117.55631749457|115.98590847989||114.59323201732|113.73359558931|113.19677006261|112.97974603989|110.91832583059|110.57063575261
01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE||-101.1266354046||-101.1266354046|-101.1266354046|-101.1266354046|-101.1266354046|-101.1266354046|-101.1266354046|-101.1266354046|-101.1266354046|-104.58459096063|91.069147672609|91.069147672609|91.069147672609|91.069147672609|90.276830238718|90.219532377872|89.780874445872|84.066805736706|82.820236624346|82.820236624346|-90.095021524842|-90.095021524842|-90.095021524842|-90.876781052051|-90.876781052051|-91.205310788087|-92.907895250319|-92.907895250319|-92.907895250319|-94.136549176108|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.289481580123|-94.932198670026|-95.044666663935|-95.218237550314|-97.893043790984|-100.0156019912|-100.48844811495|-101.90278104854||-101.90278104854|-101.90278104854|-101.90278104854|-102.60086795039|-103.71040907112|-103.91694495795|-103.91694495795|-103.91694495795|-103.91694495795|-103.91694495795|-103.91694495795|-103.91694495795|-103.91694495795|-103.91694495795|-103.91694495795|-103.91694495795|-103.91694495795|-106.50549239712|-107.27419398249|-107.27419398249|-111.21965665752|-117.12295182474|-120.48272401235|-121.61969122778|109.02709387412|109.02709387412|109.02709387412|109.02709387412|109.02709387412|109.02709387412|109.02709387412|109.02709387412|109.02709387412|109.02709387412|107.17667684147|106.15186595463|105.66151448912|103.05367020153|103.05367020153|103.05367020153|98.041257275757||98.041257275757|96.301396464437|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727||96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727||96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|96.161311774727|94.253283057624|94.253283057624|94.253283057624|94.253283057624|91.320565261238|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371|83.384845387371||82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.603781504639|82.088094917942|77.904329023884|77.904329023884|77.904329023884|77.904329023884|77.904329023884||77.904329023884|70.025920985061|-84.572625568965|-84.572625568965|-84.818780714073|-84.818780714073|-84.818780714073|-86.122532956907|-86.998927559134|-88.486030858619|-89.11103498014|-89.11103498014|-89.11103498014|-89.11103498014|-89.11103498014|-89.11103498014|-89.11103498014|-89.11103498014|-89.11103498014|-89.11103498014|-89.11103498014|-89.11103498014|-89.661151266453|-91.292247931557||-93.102238254477|-93.102238254477|-93.102238254477|-93.102238254477|-93.102238254477|-93.328595246131|83.067782389575|83.067782389575|83.067782389575||83.067782389575|83.067782389575|82.064755108018|80.436582620563||79.621668559116|77.901178617757|77.901178617757|77.901178617757|77.460753409378|75.733897915938
01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE||40.115784658908||40.115784658908|40.115784658908|40.115784658908|39.438176743191|39.438176743191|39.438176743191|39.438176743191|39.438176743191|39.438176743191|39.438176743191|39.438176743191|39.438176743191|39.360197084923|37.835773063787|37.775859383618|37.197622223999|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.985395143269|35.392106901539|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.313886694394|35.299118523556|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284||-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-37.969499185284|-38.090277118373|-38.332788297736|-38.332788297736|-38.332788297736|-38.332788297736|-38.332788297736|-38.332788297736|-39.077266928447|35.493735388721|35.493735388721|35.493735388721|35.493735388721|35.493735388721|34.371527658819|34.371527658819|33.988985047207|33.210604969512|33.185533858947|32.288370293172|31.817078451085|30.831199703137|29.830775960198|29.110307834669|28.411453192017|-29.843026920157|-29.843026920157|-29.843026920157|-29.843026920157||-29.843026920157|-29.843026920157|-29.843026920157|-29.843026920157|-29.843026920157|-29.843026920157|-29.843026920157|-29.843026920157|-29.843026920157|-29.843026920157||-29.843026920157|-29.843026920157|-29.843026920157|-29.971863403674|-29.971863403674|-29.971863403674|-30.302048408054|-30.704497667444|-30.808886047085|-30.94153901811|-31.113733416084|-31.448540028382|-31.448540028382|-31.448540028382|-31.448540028382|-31.839000688718||-31.839000688718|-31.943472635665|29.757061894977|29.757061894977|29.757061894977|29.733069022938|29.733069022938|29.733069022938|29.70846661864|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.304210064278|-31.676898715083|-31.697727571134|-32.209341563786|-32.481213187736|-32.905237303356|-33.096374311027|30.006298213075|30.006298213075|30.006298213075|30.006298213075|30.006298213075|30.006298213075|30.006298213075||30.006298213075|-32.732905622247|-32.732905622247|-32.732905622247|-32.732905622247|-32.732905622247|-32.732905622247|-32.732905622247|-32.898228375915|-32.932476803995|-33.118221301917|-33.118221301917|-33.118221301917|-33.118221301917|-33.118221301917|-33.118221301917|-33.118221301917|-33.118221301917|-33.118221301917|-33.118221301917|-33.119532820476|-33.119532820476|-33.470623759436|-33.470623759436|-33.470623759436|-33.470623759436|-33.470623759436|-33.470623759436||-33.470623759436|-33.470623759436|-33.470623759436|-33.470623759436|30.33740171615|30.33740171615|30.33740171615|30.33740171615|30.33740171615|30.33740171615|30.33740171615|30.33740171615|30.33740171615|30.33740171615|29.945445105143|29.182440701136|28.090489642497|27.732209594908|27.604677526888|27.321863855186|-29.661469650772|-29.661469650772|-29.661469650772|-29.838844935658||-30.303326250303|-30.303326250303|-30.565919162155|-30.792671046125|-31.044865025252|-31.044865025252|-31.242628297507|-31.73069817192|28.851232422306||28.851232422306|28.851232422306|28.833591131053|28.652878818337||28.270977189612|27.838243399225|27.838243399225|27.69971520168|27.46023969366|27.43788906029
01073|16219|/equities/gsi-group|R2000GROWTH||-178.69513882085||-178.69513882085|164.36564032263|164.36564032263|164.36564032263|164.36564032263|164.36564032263|164.36564032263|164.36564032263|164.36564032263|164.36564032263|164.36564032263|164.36564032263|164.36564032263|164.36564032263|162.70848344903|159.33831484164|-176.56742432553|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|-181.06129618295|167.32082498968|167.32082498968|167.32082498968|167.32082498968|167.32082498968|167.32082498968||167.32082498968|167.32082498968|166.35165986162|166.35165986162|166.35165986162|164.30239750657|164.06877683835|161.88530068085|-181.22920620517|-181.22920620517|-181.22920620517|-181.22920620517|-181.22920620517|-181.22920620517|-181.22920620517|-181.22920620517|-181.22920620517|-181.22920620517|-181.22920620517|-181.22920620517|-181.25555009396|169.96636805478|169.96636805478|169.96636805478|169.96636805478|169.96636805478|169.96636805478|169.96636805478|169.96636805478|169.96636805478|169.96636805478|169.96636805478|169.96636805478|166.55762645871|162.24125090871|158.39305486982|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291||155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291||155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291||155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|155.20902785291|151.52586363675|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-163.17755968338|-166.86895669572|-171.9796803116|-173.46631162687|-177.12700735777|-178.34563298896|-178.34563298896|-178.34563298896|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911||164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|164.0538839911|163.25431469796|161.77129623655|161.77129623655|161.77129623655|159.657543948|156.62838321561|153.60051703634|153.60051703634|153.60051703634|153.60051703634|153.60051703634|153.60051703634|153.60051703634||153.60051703634|153.60051703634|153.60051703634|153.60051703634|153.60051703634|150.57473728593|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-163.86628372004|-166.56591321948||-167.48736844166|-167.48736844166|-167.48736844166|-167.48736844166|-167.48736844166|-167.48736844166|-168.69466956572|-173.02184913904|159.94991070832||159.94991070832|159.94991070832|159.82739763354|157.85016854709||157.06434963484|156.6823547566|156.6823547566|156.6823547566|155.48095620607|153.52605770401
01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE||89.887715448914||89.887715448914|89.887715448914|89.887715448914|86.60107455207|84.657951944298|84.657951944298|84.657951944298|84.657951944298|84.657951944298|84.657951944298|84.657951944298|84.657951944298|84.657951944298|84.529947723753|84.106328396672|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|83.534022332504|82.967248070322|82.268606729069|82.170952446768|80.064666994754|79.631296220028|78.679270495534|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.079854413664|-83.70206220591|-84.485624927546|-84.588859816686|-86.018844891804||-86.382385996996|-87.838671768174|-88.279715884634|-88.279715884634|-88.279715884634|-88.279715884634|-88.279715884634|-88.279715884634|-88.279715884634|-88.279715884634|-88.279715884634|-88.279715884634|-88.279715884634|-88.7341335757|-88.984422858289|-88.984422858289|-90.124913727499|-90.416014286387|-90.859334823658|-90.859334823658|85.977145067566|85.977145067566|85.977145067566|85.977145067566|85.977145067566|85.977145067566|85.977145067566|85.977145067566|85.977145067566|85.424569303015|85.424569303015|85.424569303015|85.424569303015|85.192623647941|85.192623647941|85.192623647941|85.019440687246|83.3190441535|83.229308168221|83.229308168221|83.229308168221||83.229308168221|83.229308168221|83.229308168221|83.229308168221|83.229308168221|83.229308168221|83.229308168221|83.229308168221|83.229308168221|83.229308168221||83.229308168221|82.342343851729|82.342343851729|82.342343851729|82.342343851729|82.342343851729|82.342343851729|81.540383600309|80.572276426155|80.572276426155|80.572276426155|80.572276426155|79.939518469979|79.939518469979|79.939518469979|79.939518469979||79.35390527426|76.78378357025|75.533093601818|75.473441607815|75.00826592695|74.331409298174|73.873788872021|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.702732701214|-78.879150226284|73.884177793136|73.884177793136|73.884177793136|73.884177793136|73.884177793136|72.930199107716|72.008208677171|72.008208677171|72.008208677171|72.008208677171|72.008208677171|72.008208677171|72.008208677171||72.008208677171|72.008208677171|72.008208677171|72.008208677171|72.008208677171|71.713900273963|71.713900273963|70.931961370756|69.99133186049|69.99133186049|69.99133186049|69.99133186049|69.99133186049|69.99133186049|69.99133186049|69.99133186049|69.518300153257|69.518300153257|69.518300153257|69.518300153257|69.518300153257|69.200889059174|68.006540347324|67.972822031695|66.6006383204|65.737930009049|65.48946811426|65.48946811426||65.48946811426|65.290523229576|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.452483067152|-68.860476652337|-68.860476652337|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398||-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398||-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398||-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398|-69.068192072398
01075|16045|/equities/exponent|R2000GROWTH||-103.07654222185||-103.07654222185|-103.07654222185|-103.07654222185|-103.07654222185|-103.07654222185|-103.07654222185|-104.23038052116|-106.5865087354|96.851638705428|96.851638705428|96.851638705428|96.851638705428|96.851638705428|96.71738373554|96.71738373554|96.71738373554|-103.09131740591|-103.09131740591|-103.09131740591|-103.95063150218|-105.79348053193|-106.17553567065|-108.35264215617|-112.63202762767|-113.14614296141|-114.52015643852|-115.70128288022|109.09021333926|109.09021333926|109.09021333926|109.09021333926|108.50696354109|108.50696354109|108.50696354109|108.50696354109|108.50696354109|108.50696354109|108.50696354109|108.50696354109|107.58840580923|107.58840580923|107.58840580923|107.58840580923|107.48656231543|106.93090223362|106.60772762353|106.04225222331|104.95005980516|104.95005980516|104.67645720403|102.70478899587|102.70478899587|101.24365237145|101.09344237349|101.09344237349|101.09344237349|101.09344237349|101.09344237349|101.09344237349|101.09344237349|101.09344237349|101.09344237349||101.09344237349|100.90524886991|100.90524886991|100.90524886991|100.90524886991|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|99.202852394623|97.978722204149|95.198304720919|94.186444145883|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889||91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889||91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889|91.980189501889||91.980189501889|91.980189501889|91.980189501889|91.980189501889|90.82687758036|90.616395768652|90.616395768652|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|89.946017936258|-83.169125938203|-83.169125938203|-83.169125938203|-83.169125938203|-83.169125938203|-83.169125938203|-83.272728178|-83.285653740652|-83.285653740652|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942||-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-83.485110356942|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.054845155107|-84.609701970252|-84.609701970252||-84.609701970252|-84.609701970252|-84.609701970252|-85.662729107707|-86.109777908469|-86.109777908469|-86.109777908469|-86.109777908469|-86.109777908469|-86.109777908469|-86.109777908469|85.031996458586|85.031996458586|85.031996458586|85.031996458586|85.031996458586|85.031996458586|85.031996458586|85.031996458586|84.208006045799|84.208006045799|84.208006045799|84.208006045799|84.208006045799||84.208006045799|83.865741379453|83.865741379453|83.865741379453|83.865741379453|83.865741379453|83.865741379453|83.865741379453|83.865741379453||83.865741379453|83.865741379453|83.865741379453|83.307492184852||81.403877814847|80.168924759737|80.168924759737|79.82547214176|78.612193930433|78.521883501262
01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01077|1155835|/equities/sprout-social-inc|R2000GROWTH||28.939508549122||28.939508549122|28.939508549122|28.939508549122|27.154453824789|-32.082359090472|-32.082359090472|-32.082359090472|-32.082359090472|-32.082359090472|-32.082359090472|-32.082359090472|-32.082359090472|-32.082359090472|-32.082359090472|26.738490458965|-29.632295423307|-29.632295423307|-29.632295423307|-29.632295423307|-29.632295423307|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-29.951943054074|-30.542258622772|-31.345841384073|-32.273054964921|-32.273054964921|-33.182559948917|-33.993400235702||-35.388222000918|-35.432713547265|-35.432713547265|-36.040281246669|-36.040281246669|-36.040281246669|-36.040281246669|-36.040281246669|-36.040281246669|-36.040281246669|-36.040281246669|-36.040281246669|-36.040281246669|-36.040281246669|-36.040281246669|-36.040281246669|-36.040281246669|-36.040281246669|-36.040281246669|-36.630590914098|-39.084543968138|35.167259009168|35.167259009168|34.70243254155|34.70243254155|34.21456814309|33.722535267071|33.722535267071|33.722535267071|33.269223618306|33.269223618306|33.269223618306|33.269223618306|32.866087340876|32.866087340876|32.866087340876|32.866087340876|32.866087340876|32.866087340876|32.866087340876|32.866087340876||32.866087340876|32.866087340876|32.301486756586|-35.902912258105|-35.902912258105|-35.902912258105|-35.902912258105|-36.322680922566|-36.507423476177|-36.615115191391||-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391||-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-36.615115191391|-38.674850068546|-40.579278506678|-43.251975631097|-56.139695696675|-56.544660308453|-57.129622064799|-57.662371736454|-57.662371736454|-57.662371736454|-58.073351285649|-58.073351285649|-58.073351285649|-58.366500640128|-58.966359225121|-58.966359225121|-58.966359225121|-61.827343931029|-62.299270195244|-62.469186511832|-62.59909705674|-62.722202287116|-62.722202287116|-62.722202287116|-62.968150816335|-62.968150816335|-63.254777958149|-63.254777958149||-63.254777958149|-63.254777958149|-63.254777958149|-63.254777958149|-63.254777958149|-63.254777958149|-63.254777958149|-63.254777958149|-63.614172019775|-63.614172019775|-63.809592258556|-63.809592258556|-65.711214926092|-66.705793701111|-66.963491229726|-66.963491229726|-66.963491229726|-66.963491229726|58.472261481798|58.472261481798|58.472261481798|58.472261481798|58.472261481798|58.472261481798|58.472261481798|58.472261481798|58.472261481798|58.472261481798||58.472261481798|58.472261481798|58.472261481798|58.472261481798|58.472261481798|57.425038290594|57.137043209557|57.137043209557|57.137043209557|57.137043209557|57.137043209557|57.137043209557|57.137043209557|57.137043209557|57.137043209557|57.137043209557|56.723383395412|56.492369617067|56.361522212119|-64.066526540634|-64.066526540634|-64.066526540634|-64.066526540634|-64.066526540634||-64.066526540634|-64.066526540634|-64.066526540634|-64.066526540634|-64.066526540634|-64.066526540634|-64.140028565589|-65.549474920899|56.851311350513||56.851311350513|56.851311350513|56.851311350513|56.851311350513||56.851311350513|56.851311350513|56.851311350513|56.851311350513|53.907565488471|52.706498710772
01078|17254|/equities/staar-surgical|R2000GROWTH||-30.239405179396||-30.239405179396|-30.239405179396|-30.239405179396|-30.239405179396|-30.239405179396|-30.239405179396|-30.301333136442|-30.740069277952|-31.488411249795|-32.443234671131|-33.381926365446|-33.424653378785|-33.424653378785|-33.424653378785|-33.424653378785|-33.424653378785|-33.424653378785|-33.424653378785|-33.792187840475|-33.803428175437|-33.803428175437|-34.027143269101|-34.273076988198|-34.273076988198|-34.522271754126|-34.522271754126|-34.522271754126|-34.822057010708|-35.502286118465|-35.880874177038|-36.213825651206|-36.213825651206|-36.213825651206|-36.213825651206|-36.213825651206|-36.829250490442|-38.053610443821|31.849284508398|31.849284508398|31.849284508398|31.849284508398|31.849284508398|31.849284508398|30.617429683132|-34.375930832354|-34.375930832354|-34.375930832354|-34.375930832354|-34.375930832354|-34.375930832354|-34.375930832354|-34.375930832354|-34.375930832354|-34.375930832354|-34.375930832354|-34.3977836426|-34.3977836426|-35.285871485416|-35.808189581439|-36.573038841403|-37.031686439687|-37.825206799169||-38.00389164877|-38.00389164877|-38.00389164877|-38.852936097781|-39.400206270925|-40.607451217165|-41.466057213137|-42.972563646446|-44.035129417973|-44.035129417973|-44.035129417973|-44.035129417973|-44.035129417973|-44.299195546709|-44.299195546709|-44.299195546709|-44.299195546709|-44.299195546709|-44.299195546709|-44.299195546709|-45.632992712218|-46.734993580932|-47.015655098547|-47.015655098547|-47.015655098547|-47.015655098547|-48.232393646891|-48.954606586755|-49.476706503937|-49.476706503937|-49.476706503937|-49.476706503937|-49.476706503937|-49.476706503937|-49.476706503937|-49.476706503937|-49.476706503937|-49.476706503937|-49.476706503937|41.833146870111|41.833146870111||41.833146870111|41.833146870111|41.833146870111|41.662274691765|40.082639002474|38.642652166852|-42.594055719809|-42.594055719809|-42.594055719809|-42.594055719809||-42.594055719809|-42.594055719809|-42.594055719809|-42.594055719809|-42.594055719809|-42.594055719809|-42.594055719809|-44.25617108923|-44.902413109737|-44.988966351916|-44.988966351916|-45.065579206113|-45.065579206113|-45.065579206113|-45.065579206113|-46.174532129107||-46.651426529153|-47.80269498214|-47.806327283216|-48.021198524184|-48.543819918839|-48.977954932546|-48.977954932546|-48.977954932546|-48.977954932546|-48.977954932546|-48.977954932546|-48.977954932546|-49.251061409155|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|44.255323906748|41.935082669621|40.281791523171|39.097578926298|34.517691112613|34.517691112613|34.517691112613||34.517691112613|34.517691112613|34.517691112613|34.517691112613|34.517691112613|34.517691112613|33.802294493887|33.645631904899|33.645631904899|33.645631904899|33.645631904899|33.645631904899|33.645631904899|33.645631904899|30.780979495908|30.271641790498|28.955714821405|28.835698733589|28.835698733589|28.159813773025|28.159813773025|28.159813773025|28.159813773025|26.930438557586|-31.63527433518|-31.63527433518|-31.63527433518|-31.63527433518||-31.63527433518|-31.63527433518|-31.63527433518|-31.63527433518|-31.63527433518|-31.63527433518|-31.63527433518|-31.63527433518|-31.63527433518|-31.63527433518|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453|27.808243226453||27.808243226453|27.808243226453|27.808243226453|27.185615485955|-32.412419797402|-32.412419797402|-33.11630047849|-33.600334263413|-34.673703724112||-35.379644633079|-35.379644633079|-35.379644633079|-35.379644633079||-35.379644633079|-35.379644633079|-35.379644633079|-35.379644633079|-35.379644633079|-35.379644633079
01079|16678|/equities/microstrategy-inc|R2000GROWTH||-525.93925625143||-525.93925625143|-525.93925625143|376.95797318094|376.95797318094|376.95797318094|376.95797318094|315.16672991242|275.67326035461|273.21361243247|273.21361243247|273.21361243247|273.21361243247|256.55456550385|217.17726313037|213.01409604083|213.01409604083|213.01409604083|213.01409604083|213.01409604083|213.01409604083|213.01409604083|213.01409604083|204.9617673769|190.93092323834|182.40086594217|174.00948805418|174.00948805418|172.1996515118|172.1996515118|172.1996515118|172.1996515118|172.1996515118|172.1996515118|161.91628793466|159.16997181846|159.16997181846|159.16997181846|154.18608556272|146.36580556828|146.36580556828|146.36580556828|146.36580556828|146.36580556828|146.36580556828|135.05841969338|128.52549223201|123.57368992983|120.90441289675|-148.31062996841|-148.31062996841|-148.31062996841|-148.31062996841|-148.31062996841|-148.31062996841|-148.31062996841|-148.31062996841|-148.31062996841|-148.31062996841|-148.31062996841|-151.37070324951|-151.37070324951|-157.45853268365||-161.59332102382|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|-164.37342004243|144.35295206763|144.35295206763|144.35295206763|144.35295206763|144.35295206763|144.35295206763|144.35295206763|144.35295206763|144.35295206763|144.35295206763|134.06840920745|134.06840920745|134.06840920745|134.06840920745|128.17252461445|-154.11225167509|-154.11225167509|-154.11225167509|-154.11225167509|-154.11225167509|-154.11225167509||-159.0120332638|-164.88499301447|136.23776179525|136.23776179525|136.23776179525|136.23776179525|136.23776179525|136.23776179525|136.23776179525|136.23776179525||136.23776179525|136.23776179525|136.23776179525|136.23776179525|136.23776179525|136.23776179525|136.23776179525|136.23776179525|136.23776179525|136.03678596407|136.03678596407|136.03678596407|136.03678596407|136.03678596407|136.03678596407|136.03678596407||136.03678596407|136.03678596407|136.03678596407|136.03678596407|130.28209270801|121.13253915935|116.50921777254|111.67729434443|-143.71303910904|-143.71303910904|-143.71303910904|-143.71303910904|-143.71303910904|-143.71303910904|-143.71303910904|-143.71303910904|-143.71303910904|-143.71303910904|-152.55954159292|-161.01277288429|-161.01277288429|-161.28185159887|-164.17195815315|-164.17195815315|-164.17195815315|-164.17195815315|-165.40308760701|-165.40308760701|-173.43327372934|-187.91640603173|141.61632418037|141.61632418037|141.61632418037|141.61632418037|141.61632418037|141.61632418037|141.61632418037|141.61632418037|141.61632418037|141.61632418037||141.61632418037|141.61632418037|134.24890342686|132.98793717146|132.98793717146|132.98793717146|132.98793717146|132.98793717146|132.98793717146|132.98793717146|132.98793717146|132.98793717146|122.33292710045|122.33292710045|-147.21575493402|-147.21575493402|-147.21575493402|-147.21575493402|105.83892923388|85.199920930165|82.510982396092|79.413997943629|71.028440589628|63.671605726455|63.671605726455|63.671605726455|63.671605726455|63.671605726455||63.671605726455|63.671605726455|63.671605726455|57.802614290006|57.802614290006|53.465877619593|46.074032561876|-55.393073812616|-55.393073812616|-55.393073812616|-55.393073812616|-55.393073812616|-55.393073812616|-55.393073812616|-55.393073812616|-55.393073812616|-55.393073812616|-55.747265885817|-55.912593495566|-58.124426987125|-59.054262746654|-60.144811520145|-60.144811520145|-60.144811520145||-63.284955008345|-68.284216118837|-68.284216118837|-70.087508732505|-73.270120362913|59.988760733112|59.988760733112|59.988760733112|59.988760733112||58.167650498854|58.167650498854|55.513112904746|52.908568146183||52.27407619948|51.404764383831|51.404764383831|51.404764383831|51.404764383831|51.404764383831
01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH||41.965683323004||40.460760070061|38.978066922531|37.463406776174|-45.581917445067|-45.581917445067|-45.581917445067|-45.581917445067|-45.581917445067|-45.581917445067|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|-47.590115227447|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.75974371736|40.239623726944|40.239623726944|38.13675417618|38.13675417618|-44.75597032879|-44.75597032879|-44.75597032879|-44.75597032879|-45.803300373799|-46.987279354474|-47.954197816209|-49.772442636839||-51.521300001076|-51.521300001076|-51.521300001076|-51.521300001076|-51.521300001076|-51.596635547601|-51.596635547601|-52.225166104118|-52.225166104118|-53.049074567998|-54.023136153976|-54.263565976875|-54.263565976875|-54.504896891285|-54.504896891285|-56.52593080545|-56.52593080545|-56.52593080545|-56.52593080545|-56.52593080545|-58.225758044195|50.204932552407|50.204932552407|50.204932552407|50.204932552407|50.204932552407|50.204932552407|50.204932552407|50.204932552407|50.204932552407|50.204932552407|50.204932552407|50.204932552407|50.204932552407|47.216592106367|45.383755536168|45.383755536168|43.671485656801|43.671485656801|43.671485656801|43.671485656801||43.671485656801|43.671485656801|43.671485656801|43.671485656801|43.671485656801|43.671485656801|43.671485656801|43.671485656801|43.671485656801|43.671485656801||43.671485656801|43.671485656801|43.671485656801|43.671485656801|43.191120156501|43.191120156501|43.191120156501|43.191120156501|43.191120156501|42.434005747078|-47.060460743066|-47.060460743066|-47.060460743066|-47.060460743066|-47.322177552246|-48.594479277133||-48.594479277133|-48.880387704781|41.599637262237|41.599637262237|41.599637262237|41.599637262237|41.599637262237|41.599637262237|41.112372972581|37.385971071558|37.007900219039|37.007900219039|37.007900219039|37.007900219039|36.06155838445|31.754332271717|-33.25063870246|-33.25063870246|-33.25063870246|-33.25063870246|-33.25063870246|-33.25063870246|-33.25063870246|-33.25063870246|-33.25063870246|-33.25063870246|-33.430987069947|-33.641960153293|-33.641960153293|-35.498288694699|-36.708825181678|-37.04535337578|-37.04535337578|-37.712553193523|-37.712553193523|-37.712553193523|-38.356726071408|-38.356726071408|-38.356726071408|-39.164695100841||-39.829007195907|-39.829007195907|-40.067967878931|-40.067967878931|-40.067967878931|-40.067967878931|-40.067967878931|-40.067967878931|-40.383851672933|-41.187055642655|34.189940534854|34.189940534854|34.189940534854|34.189940534854|34.189940534854|34.189940534854|34.189940534854|34.189940534854|34.189940534854|34.189940534854|34.189940534854|34.189940534854|34.189940534854|32.860865447495|32.860865447495|32.860865447495|32.860865447495|32.860865447495||32.860865447495|32.860865447495|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785||32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785|32.273783719785||32.273783719785|32.273783719785|32.273783719785|31.517257942366||30.497754468621|30.497754468621|30.497754468621|30.497754468621|29.144121159118|28.453490986869
01081|16420|/equities/j2-global|R2000GROWTH||53.184983986192||53.109114682632|53.109114682632|53.109114682632|52.510729511532|51.885094064255|51.885094064255|51.885094064255|51.885094064255|51.885094064255|51.885094064255|51.885094064255|51.811214228227|51.418570805208|49.307579782954|46.852986934439|46.852986934439|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-48.240637507992|-49.245985577456|-49.774429716393|-50.073255130234|-51.848617947304|-52.434575412233|-53.002306857662|-53.002306857662|-53.002306857662|-53.685339944182|48.575172611082|48.575172611082|48.575172611082|48.575172611082|47.546890890161|46.624077544786|45.163976813001|44.487524595881|44.487524595881|44.487524595881|44.487524595881|44.487524595881|44.487524595881|44.487524595881|44.487524595881|44.487524595881||44.487524595881|43.625892205397|43.022152683078|43.022152683078|42.782391412323|41.704045250752|41.405606537769|40.923175473688|-45.622372592296|-45.622372592296|-45.622372592296|-45.622372592296|-45.622372592296|-45.622372592296|-45.622372592296|-45.622372592296|-45.622372592296|-45.654910126839|-45.654910126839|-45.768135538271|-48.380149301082|-51.600721394784|-52.607973249816|-52.607973249816|-52.607973249816|-52.607973249816|-52.607973249816|-52.607973249816|-52.607973249816|-52.607973249816|-52.607973249816|-52.607973249816|-52.607973249816|-52.607973249816|-52.607973249816|-52.607973249816|-52.607973249816|-52.607973249816|-56.506079735649|-57.41907317499|-57.41907317499||-57.41907317499|-57.41907317499|-57.41907317499|-57.41907317499|-57.41907317499|-57.41907317499|-57.41907317499|-57.41907317499|-57.41907317499|-57.41907317499||-58.299526928307|52.893511244285|52.893511244285|52.893511244285|52.893511244285|52.893511244285|52.893511244285|52.893511244285|52.893511244285|52.824139962183|52.769049944684|52.769049944684|52.423665062372|52.394941933658|52.394941933658|52.394941933658||52.394941933658|52.394941933658|52.394941933658|52.394941933658|52.394941933658|52.229933667741|52.04519764986|52.04519764986|52.04519764986|51.013626934972|51.013626934972|51.013626934972|51.013626934972|51.013626934972|50.187362328598|-54.533327423074|-54.533327423074|-54.533327423074|-54.706499243818|-55.288271957385|-55.288271957385|-55.288271957385|-55.288271957385|-55.288271957385|-55.288271957385|-55.288271957385|-55.288271957385|-55.729746771904|-56.706382699645|-58.124146291547|-58.124146291547|-59.156274394783|-60.645857895516|-62.22494955257|-62.22494955257|-62.897721716601|-64.398577421725|-64.624531129797|-65.272257650119|-66.953063369043||-67.418360064232|-67.418360064232|-67.418360064232|-67.430179302123|-67.636345792122|-67.636345792122|-67.636345792122|-67.636345792122|-68.119446145503|-69.223806552322|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.155542119907|-70.629122799407||-70.629122799407|-70.629122799407|-70.629122799407|-70.629122799407|-70.629122799407|-70.629122799407|-70.629122799407|-70.629122799407|65.763041563252|65.763041563252|65.763041563252|65.763041563252|65.763041563252|65.763041563252|65.480047300369|65.428132137289|65.428132137289|64.738479915184|64.657201465547|63.878001831836|62.706329620697|62.706329620697|62.706329620697|62.706329620697||62.706329620697|62.706329620697|62.706329620697|62.706329620697|62.706329620697|62.706329620697|62.706329620697|62.706329620697|62.706329620697||62.706329620697|62.706329620697|62.263145328471|61.710161289582||61.385264765876|61.385264765876|61.385264765876|61.385264765876|61.385264765876|61.385264765876
01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE||-92.073667617484||-92.073667617484|-92.073667617484|-92.073667617484|-92.073667617484|-92.073667617484|-92.073667617484|-92.444631042132|-94.947371418883|-98.205965394896|-101.07107032132|92.950210967354|92.950210967354|92.950210967354|92.895290063109|92.895290063109|92.800325683186|-98.176170085893|-98.176170085893|-98.574124361658|-99.204310426721|-99.204310426721|-99.204310426721|-99.204310426721|-99.204310426721|-99.204310426721|-99.204310426721|-99.204310426721|92.713083543082|92.713083543082|92.713083543082|92.713083543082|92.63522496676|91.656776062378|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.415309064675|-96.500343659508|-96.903573204691|-96.903573204691|-98.412303052141|90.30585806339|90.30585806339|90.30585806339||90.30585806339|90.30585806339|89.152430761567|89.152430761567|89.152430761567|88.066587700569|-95.892085162007|-95.892085162007|-95.892085162007|-95.892085162007|-95.892085162007|-95.892085162007|-95.892085162007|-95.892085162007|-95.892085162007|-95.892085162007|-95.892085162007|-95.892085162007|-95.892085162007|-96.43320495906|-99.776339131622|-103.07620809479|-104.37856375292|-105.11673701157|-105.30572654423|-105.30572654423|-105.45858586295|95.94785189152|95.94785189152|95.94785189152|95.94785189152|95.94785189152|94.973445834056|93.539816897595|90.662305029988|87.085341940058|83.565936523161|-90.928124474727|-91.698191588944|-92.491905616911|-92.491905616911||-92.716031057852|-92.716031057852|-92.716031057852|-92.716031057852|-92.716031057852|-92.716031057852|-92.822114335223|-92.822114335223|-92.822114335223|-92.822114335223||-92.822114335223|-93.850684866557|-94.877427137835|-96.899364300286|-97.50677864703|-97.50677864703|-98.166976850921|-99.119298480438|-99.119298480438|-99.119298480438|-99.119298480438|-99.119298480438|-99.119298480438|-99.119298480438|-99.535886047601|-101.0186845853||-101.0186845853|-102.22382080048|95.888353211968|95.888353211968|95.888353211968|95.888353211968|95.888353211968|95.888353211968|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|94.626538092332|93.956864258136|-100.25530050234|-100.25530050234|-100.25530050234|-100.25530050234|-100.25530050234|-101.75811383941|-102.06289924756|-102.56623647409|-102.56623647409|-105.1530388483|-105.19680868948|-105.19680868948|-106.02791448944|99.24637044163|99.24637044163|99.24637044163||99.24637044163|99.24637044163|99.24637044163|99.24637044163|99.24637044163|99.24637044163|97.433748173398|97.204336895393|97.204336895393|97.204336895393|97.204336895393|97.204336895393|97.204336895393|97.204336895393|97.204336895393|95.359731481487|95.359731481487|95.359731481487|95.359731481487|93.186676658982|92.518413399981|91.928238179205|91.076101808546|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673||90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.711436052673|90.625484011298|90.314984557502|90.063762714987|89.608999337833|89.608999337833|88.948955630904|-94.360350166325|-94.360350166325|-94.360350166325|-94.360350166325||-94.360350166325|-94.360350166325|-94.360350166325|-94.623723915952|-96.068026997135|-96.920585925365|91.362886248955|91.362886248955|91.362886248955||91.362886248955|91.362886248955|91.26793099656|90.572423736413||89.76471857689|89.430802844327|89.430802844327|89.430802844327|88.52977956485|88.158925095656
01083|1096129|/equities/upwork|R2000GROWTH||15.313129175122||15.14986667414|14.791240371813|14.772533403613|14.772533403613|14.772533403613|14.772533403613|14.772533403613|14.772533403613|14.772533403613|14.772533403613|14.772533403613|14.772533403613|14.772533403613|14.772533403613|14.772533403613|13.077814034597|12.483960765352|12.349687639272|12.349687639272|12.183219640093|12.183219640093|11.488843830246|11.487484923631|11.487484923631|11.487484923631|11.034428481295|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.5951483260592|9.3675749050492|9.3675749050492|9.1145275684323|-10.33237009299|-10.33237009299|-10.33237009299|-10.33237009299|-10.496911316582|-10.771708361637|-10.771708361637|-10.771708361637|-10.771708361637|-10.775358853883||-10.997375563593|-10.997375563593|-10.997375563593|-11.045860172216|-11.045860172216|-11.045860172216|-11.045860172216|-11.045860172216|-11.045860172216|-11.045860172216|-11.045860172216|-11.045860172216|-11.045860172216|-11.045860172216|-11.045860172216|-11.286037858258|-11.286037858258|-12.15200326481|-12.15200326481|-12.15200326481|-12.15200326481|10.843234381585|10.843234381585|10.843234381585|10.843234381585|10.843234381585|10.843234381585|10.843234381585|10.843234381585|10.843234381585|10.843234381585|10.843234381585|10.843234381585|10.753649218777|10.427610803422|10.261877839489|10.261877839489|10.261877839489|10.261877839489|10.233253921318|-11.163048083802||-11.163048083802|-11.163048083802|-11.163048083802|-11.163048083802|-11.163048083802|-11.163048083802|-11.163048083802|-11.163048083802|-11.163048083802|-11.163048083802||-11.215861611921|-11.215861611921|-11.319846159174|-11.600940128117|-11.622357260436|-11.622357260436|-11.622357260436|-11.622357260436|-11.622357260436|-11.622357260436|-11.622357260436|-11.787163614399|-11.977081271418|-12.055475505465|-12.055475505465|-12.055475505465||-12.189972701199|-12.327747202059|-12.591385205742|-12.673228352331|-12.907342479254|11.779098392359|11.779098392359|11.779098392359|11.779098392359|11.779098392359|11.779098392359|11.779098392359|11.779098392359|11.779098392359|11.779098392359|11.779098392359|11.370109002714|-12.161327753026|-12.161327753026|-12.161327753026|-12.161327753026|-12.161327753026|-12.296156361867|-12.296156361867|-12.296156361867|-12.316458311554|-12.316458311554|-12.328961378846|-12.328961378846|-12.673012581703|-12.892791155573|-12.909434317067|-12.909434317067|-13.066030029547|-13.066030029547|-13.105866595652|-13.21410363908|-13.21410363908|-13.21410363908|-13.249000386519||-13.249000386519|-13.249000386519|-13.249000386519|-13.249000386519|-13.249000386519|-13.249000386519|-13.249000386519|-13.249000386519|-13.52277859507|-13.556420154682|-13.802133793424|-14.075953848705|-14.220059959475|-14.428399925302|-14.62655584555|-14.6444104595|-14.6444104595|-14.6444104595|-14.918558961215|-14.918558961215|-14.918558961215|-14.918558961215|-15.05889599372|-15.05889599372|-15.05889599372|-15.05889599372|-15.05889599372|-15.405995290026||-15.521000204368|-15.521000204368|-15.521000204368|-15.521000204368|-15.521000204368|-15.521000204368|-15.521000204368|-15.521000204368|-15.521000204368|-15.522710864062|-15.549416403117|-15.549416403117|-15.843684783845|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025||13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.557942881378|13.557942881378|13.557942881378|13.557942881378|13.557942881378||13.557942881378|13.557942881378|13.557942881378|13.557942881378||13.557942881378|13.557942881378|13.557942881378|13.557942881378|13.108269760115|13.016999717974
01084|17239|/equities/sps-commerce|R2000GROWTH||179.73660638174||178.81183279603|178.81183279603|178.81183279603|175.05870339127|175.05870339127|175.05870339127|175.05870339127|175.05870339127|175.05870339127|175.05870339127|175.05870339127|174.22911555736|173.58261985214|170.31958558197|168.37676172384|166.25778717606|-180.790167154|-180.790167154|-181.07352184049|-182.11752196144|-187.19990302691|-187.19990302691|-188.1287807002|-196.65197197754|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-199.94823189595|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.01466292387|-200.24851395296|-201.24557004159|-203.20034159759|-204.5408161916|-204.8431299834|-210.16235130139||-210.16235130139|-210.16235130139|-210.16235130139|-211.17746118867|-211.17746118867|-211.17746118867|-211.17746118867|-211.7252315345|-213.38109120424|-213.57038687537|-213.57038687537|-213.57038687537|-213.57038687537|-213.57038687537|-213.57038687537|-213.57038687537|-213.57038687537|-213.57038687537|-213.57038687537|-213.57038687537|195.40463420503|195.40463420503|195.40463420503|195.40463420503|195.40463420503|195.40463420503|193.95155757828|193.95155757828|193.95155757828|193.57202573804|193.57202573804|193.57202573804|193.57202573804|192.72946724393|189.3421947106|184.2054913424|-194.0534431109|-194.0534431109|-194.0534431109|-194.0534431109|-194.0534431109||-194.0534431109|-194.0534431109|-194.0534431109|-194.0534431109|-194.0534431109|-194.0534431109|-194.0534431109|-194.0534431109|-194.0534431109|-194.0534431109||-196.25314731562|-196.25314731562|-196.25314731562|-196.25314731562|-196.25314731562|-196.25314731562|-197.05210643304|-198.98179197855|183.75420118079|183.75420118079|183.75420118079|183.75420118079|183.75420118079|183.75420118079|183.75420118079|183.75420118079||183.75420118079|183.75420118079|183.75420118079|183.75420118079|183.75420118079|183.25072575708|183.25072575708|183.25072575708|180.03747665772|177.60830468479|177.15534220076|174.69782522361|173.32639159883|173.32639159883|169.71877373286|165.71107685778|165.71107685778|165.71107685778|165.71107685778|165.71107685778|164.0661999673|-176.494384165|-176.494384165|-176.494384165|-176.494384165|-176.494384165|-176.494384165|-176.52515598954|-178.52100241649|-181.82723260442|-182.68359486836|-185.00343616558|-188.33831520161|-190.07198534324|-190.07198534324|-190.07198534324|-190.07198534324|-190.07198534324|-193.62997235539|-194.26067591608||-194.26067591608|-194.26067591608|-194.26067591608|-194.26067591608|-194.26067591608|-194.26067591608|-194.26067591608|-194.26067591608|-194.26067591608|-194.26067591608|-197.98325698575|-199.05655850231|-199.05655850231|-199.05655850231|-199.05655850231|-199.05655850231|-199.05655850231|-202.49229376911|-204.19322446245|-204.19322446245|-204.19322446245|-204.49015059359|-204.5709091076|-204.5709091076|-204.5709091076|-204.5709091076|-204.5709091076|184.34998258139||184.34998258139|184.34998258139|184.34998258139|184.34998258139|184.34998258139|184.0884934905|177.04321673311|177.04321673311|177.04321673311|177.04321673311|177.04321673311|177.04321673311|177.04321673311|177.04321673311|176.27786827327|176.27786827327|176.27786827327|176.27786827327|176.27786827327|-189.45567874034|-189.45567874034|-189.45567874034|-189.45567874034|-189.45567874034||-189.45567874034|-189.45567874034|-189.45567874034|-189.45567874034|-189.45567874034|-189.45567874034|-193.91547329249|-197.35275535917|183.78297413924||183.78297413924|183.78297413924|183.78297413924|181.47619447818||177.15129139059|177.15129139059|177.15129139059|177.15129139059|171.95920702742|170.56899060881
01085|17203|/equities/semtech-corp|R2000GROWTH||54.379528193838||53.386144166928|52.344045963266|44.851164648245|-52.721566310617|-52.721566310617|-52.721566310617|-52.721566310617|-52.721566310617|-52.893960863454|44.681836791075|44.681836791075|44.681836791075|44.681836791075|44.681836791075|42.518985425142|42.023216100432|40.790127043064|40.790127043064|40.790127043064|40.790127043064|40.790127043064|39.937657519773|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-46.848003062974|-48.635559145357|42.068046488132|42.068046488132|42.068046488132|42.068046488132|41.80449561473|41.09277576204|39.913856385616|39.913856385616|39.446231072111|38.449170112488|38.449170112488|38.449170112488|38.449170112488|38.449170112488|38.449170112488|38.449170112488|38.449170112488|38.449170112488|38.449170112488|38.449170112488|38.449170112488||38.449170112488|36.89852269477|34.079468550355|32.291355360515|32.268166264966|31.655393270083|31.655393270083|31.655393270083|30.858213905303|30.581279241264|30.581279241264|29.550309776399|-34.226103755155|-34.226103755155|-34.226103755155|-34.226103755155|-34.226103755155|-34.226103755155|-34.226103755155|-34.226103755155|-35.606226466672|-35.827831587359|-35.827831587359|-35.827831587359|-35.827831587359|-35.827831587359|-36.14258907588|31.651414610848|31.651414610848|31.651414610848|31.651414610848|31.651414610848|31.651414610848|31.651414610848|31.651414610848|31.651414610848|31.651414610848|29.709951747242|-34.416268845405|-34.416268845405|-34.416268845405||-34.416268845405|-34.416268845405|-34.416268845405|-34.416268845405|-34.416268845405|-35.407058740356|-35.407058740356|-35.865620852288|-36.159655571936|-36.159655571936||-37.303000557156|-37.326613558334|-37.326613558334|-38.503969975094|-39.649596673041|-39.649596673041|-39.649596673041|-39.649596673041|36.360830056734|36.360830056734|36.360830056734|36.360830056734|36.360830056734|36.360830056734|36.360830056734|36.152590155676||35.846612617898|35.846612617898|35.846612617898|35.846612617898|35.631188960634|35.631188960634|35.442987013484|35.368546509574|35.368546509574|35.368546509574|35.368546509574|35.368546509574|35.368546509574|34.792273653691|34.156971972458|33.566635601247|31.932721228545|31.932721228545|31.932721228545|30.635397481858|29.52684121655|28.60701969516|28.30369460897|28.30369460897|28.30369460897|28.30369460897|28.30369460897|28.30369460897|28.30369460897|28.30369460897|28.30369460897|28.30369460897|28.30369460897|28.30369460897|28.30369460897|27.466227717806|27.466227717806|24.95079943107|24.95079943107|24.95079943107||23.98811029247|23.317551335268|21.161749116499|21.161749116499|21.161749116499|21.161749116499|21.161749116499|21.161749116499|21.161749116499|21.161749116499|21.161749116499|21.161749116499|21.161749116499|21.161749116499|21.161749116499|20.924166405552|20.16518509427|19.501603686261|19.501603686261|19.04002612106|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774||-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.930757126913|-22.373062965721|-22.96062498341|19.889736202413|19.889736202413|19.889736202413|19.889736202413|19.889736202413|19.889736202413|19.213040169802|18.092871781551|-20.721430070652|-20.721430070652|-20.990478152978||-22.144976001038|-22.6108068416|20.056450667259|20.056450667259|20.056450667259|20.056450667259|20.056450667259|20.056450667259|20.056450667259||20.056450667259|20.056450667259|20.056450667259|19.911104959776||19.724070739652|19.724070739652|19.724070739652|19.724070739652|19.724070739652|19.724070739652
01086|940768|/equities/healthequity-inc|R2000GROWTH||95.708657369178||95.708657369178|95.708657369178|95.708657369178|95.708657369178|94.963505966974|93.460841319641|92.91381747403|92.91381747403|92.91381747403|92.91381747403|92.91381747403|92.91381747403|92.145351273906|90.312383978323|90.312383978323|89.275426167863|82.587776121618|82.587776121618|82.587776121618|82.587776121618|82.587776121618|82.587776121618|82.587776121618|82.587776121618|81.836974180541|81.782545058763|81.782545058763|81.782545058763|81.428941480359|80.459377438978|79.074050354829|79.074050354829|79.074050354829|79.074050354829|77.4300569162|76.308394708593|76.048817069392|76.048817069392|74.68165746257|74.68165746257|74.68165746257|74.68165746257|74.614066712561|73.227573836847|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297|72.917344115297||71.802519292876|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-78.395889797122|-82.684318690732|-83.139187827871|-83.139187827871|-83.139187827871|-83.139187827871|-83.139187827871|-83.139187827871|-83.139187827871|-83.139187827871|-83.139187827871|-83.269634994974|-83.269634994974|-83.269634994974|-83.269634994974|-83.269634994974|-83.269634994974|-84.509592251766|-87.040106248843|80.438175914548|80.438175914548|80.438175914548||80.438175914548|80.438175914548|80.438175914548|79.750976348162|79.750976348162|79.750976348162|79.750976348162|79.750976348162|79.750976348162|79.750976348162||79.750976348162|79.750976348162|79.750976348162|79.750976348162|79.750976348162|79.750976348162|79.148302899732|78.157283848009|77.693647244994|77.081708947602|77.081708947602|75.731241905891|75.117556741291|-81.605638787464|-81.605638787464|-81.605638787464||-81.605638787464|-81.605638787464|-81.605638787464|-81.605638787464|-81.605638787464|-81.605638787464|-81.605638787464|-81.605638787464|-82.515150597046|-82.704140265722|-82.704140265722|-83.341543603759|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938||77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.678186452938|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|77.611698365501|76.712723440915|76.538580465085|76.457335104441|76.457335104441|76.457335104441||76.457335104441|74.852009046846|74.643279320876|74.643279320876|73.984753987171|73.339172571873|72.410743945148|71.68694246401|71.08465892065|70.725729319657|70.459089840374|70.459089840374|70.459089840374|70.459089840374|69.874980865831|69.874980865831|68.919351102535|68.919351102535|68.070388689774|67.670105887953|67.670105887953|67.414701192839|67.414701192839|66.52355799991||66.064786225757|65.904762354384|64.211157116491|64.211157116491|63.335171047403|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913||-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913||-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913|-71.771829161913
01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH||65.888770442389||64.976109947391|64.976109947391|64.976109947391|64.387897347552|-69.241031882782|-69.241031882782|-69.241031882782|-69.241031882782|-69.241031882782|-69.241031882782|-69.241031882782|-69.241031882782|-69.241031882782|-69.241031882782|-70.056571177951|-70.056571177951|-70.056571177951|-70.056571177951|-70.056571177951|-70.056571177951|-70.956049061878|-70.956049061878|-70.956049061878|-70.956049061878|-70.956049061878|-70.956049061878|-71.765610696059|-73.890120825483|-74.053976900432|-74.053976900432|-75.344415540004|67.802385396523|67.802385396523|67.802385396523|67.802385396523|67.802385396523|56.658637717322|56.658637717322|56.658637717322|56.172611576236|56.172611576236|56.172611576236|56.172611576236|55.513790296092|54.085292187593|54.085292187593|54.085292187593|53.637663211065|53.637663211065|53.637663211065|53.637663211065|53.637663211065|52.539628070414|50.312364836335|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493||-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-57.644946168493|-58.89994099254|-60.577990347749|-62.667766790264|-63.771351951883|-64.539617055573|-64.856343085283|-64.856343085283|-65.009269721766|-65.516455673438|-65.516455673438|-65.516455673438|-65.516455673438|-65.516455673438|-65.516455673438|-66.52613388086|-67.23608139913|-67.921202860063|-69.887557570344|-73.178396825665|-73.889329941928|-73.968423242767|-76.387136639709|-78.351072441069|-78.351072441069|-78.351072441069|-79.178360553282|-97.533510627236|-98.18695623553||-98.349888673979|-98.349888673979|-98.983762175461|-101.23889085616|-101.23889085616|-102.98627050017|-104.79974235534|-105.70113003573|-105.70113003573|-105.70113003573||-105.70113003573|-105.70113003573|-105.70113003573|-106.43000468547|-106.43000468547|-106.43000468547|-107.37611663931|99.909588847512|99.909588847512|99.909588847512|99.909588847512|99.909588847512|99.782644650528|99.782644650528|99.782644650528|99.782644650528||99.782644650528|99.782644650528|99.782644650528|99.782644650528|99.782644650528|99.782644650528|99.782644650528|99.782644650528|99.235990733117|95.637211925685|-102.81465927666|-102.81465927666|-102.81465927666|-102.81465927666|-102.81465927666|-102.81465927666|-102.81465927666|-102.81465927666|-102.81465927666|-102.81465927666|-102.81465927666|-102.81465927666|-105.76406369282|-107.15709543142|-107.15709543142|-107.15709543142|-107.15709543142|-107.15709543142|-107.15709543142|-108.22510284752|-110.16734212604|-112.73250340054|-113.80362816464|-114.77207410643|-114.77207410643|-115.5211918918|-117.55159940628|-118.36788887346|-120.03293084397|-122.34586626302||-122.34586626302|-122.34586626302|-122.41595910667|-122.63773212034|-122.82692188244|-123.33206368775|-123.33206368775|-123.33206368775|-124.50950963067|116.29330473152|116.29330473152|116.29330473152|116.29330473152|116.29330473152|116.29330473152|116.29330473152|116.29330473152|116.29330473152|116.29330473152|116.29330473152|116.29330473152|116.29330473152|115.29867246644|114.88570995116|114.88570995116|113.69939782645|-125.5595115951|-125.5595115951||-125.5595115951|-125.5595115951|-125.5595115951|-125.5595115951|-125.5595115951|-125.5595115951|-125.5595115951|-125.5595115951|-125.64896231563|-125.64896231563|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645|113.88711706645||113.88711706645|113.88711706645|113.88711706645|113.11433609433|113.11433609433|113.11433609433|113.11433609433|113.11433609433|113.11433609433||113.11433609433|113.11433609433|112.63856896766|111.52590994711||111.51406215583|111.51406215583|111.51406215583|111.51406215583|111.51406215583|111.51406215583
01088|16236|/equities/halozyme-therapeutics|R2000GROWTH||-53.137340911826||-53.137340911826|-53.137340911826|-53.137340911826|-53.137340911826|-53.137340911826|-53.137340911826|-53.137340911826|-53.157044499671|-56.729216992365|-63.466565664217|55.373736807296|55.373736807296|55.373736807296|54.062929838443|53.758255765995|53.703342435713|52.485483426071|52.485483426071|49.703759372474|-54.237626721442|-54.237626721442|-54.237626721442|-54.237626721442|-54.237626721442|-55.063473889099|-56.221081624282|-56.870368624012|-57.690359380819|-58.405487355234|-58.894350210859|-58.894350210859|-58.894350210859|-58.894350210859|-58.894350210859|-58.894350210859|-59.85977360058|-61.241792003846|-61.419538054147|-61.419538054147|-61.419538054147|-61.419538054147|-61.419538054147|-61.572952671492|-61.572952671492|-61.572952671492|-61.572952671492|-63.002723927458|-64.451764600551|-64.451764600551|-64.451764600551|-64.451764600551|-64.451764600551|-64.451764600551|-64.451764600551|-64.451764600551|-64.451764600551|-64.451764600551|-64.781961565852|-64.928274140909|59.579664553471|59.579664553471|59.579664553471||59.579664553471|59.579664553471|59.090972411707|58.154415223417|57.819905490143|57.230501831089|56.806025068533|56.426972010149|55.532746211702|54.868052685719|53.981725706503|52.659418757144|51.869683986916|51.869683986916|51.869683986916|51.869683986916|51.869683986916|51.869683986916|51.869683986916|51.869683986916|51.869683986916|51.869683986916|51.869683986916|51.869683986916|51.869683986916|51.869683986916|51.723537398725|50.65012342124|50.65012342124|50.606468737552|50.606468737552|50.606468737552|50.606468737552|49.362742914568|49.28190546199|49.28190546199|48.856548664554|48.856548664554|48.817833553403|48.096837958082|48.096837958082||48.096837958082|48.096837958082|48.096837958082|47.734243415001|47.734243415001|47.714414482503|47.714414482503|47.576014497974|46.643903709229|46.105794254||46.105794254|46.105794254|46.105794254|46.105794254|46.105794254|46.105794254|46.105794254|46.105794254|45.051351457895|41.871572241409|41.871572241409|41.871572241409|41.871572241409|41.871572241409|41.871572241409|41.871572241409||41.871572241409|41.871572241409|41.871572241409|41.663361865536|41.663361865536|41.663361865536|41.663361865536|40.869310730315|40.422013355203|39.847237137631|39.617484547115|39.395939222354|39.395939222354|38.259376066017|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-40.964502387132|-41.37029717243|-41.503009083936|-42.028342409343|-42.145378928946|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032||38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.625678711032|38.471309746741|37.966454494263|37.20537513895|37.20537513895|36.868750722355|36.268268695971|36.268268695971|36.268268695971|36.268268695971|36.268268695971|35.094742368218|34.61693718539|-37.277226937914||-37.277226937914|-37.277226937914|-37.277226937914|-37.277226937914|-37.277226937914|-37.277226937914|-37.277226937914|-37.277226937914|-37.277226937914|-37.277226937914|-37.639787101334|-37.639787101334|-37.953254063416|-37.953254063416|-38.024613437143|-38.024613437143|-38.024613437143|-38.024613437143|-38.024613437143|-38.024613437143|-38.024613437143|-38.024613437143|-38.024613437143|-38.024613437143||-38.024613437143|-38.024613437143|-38.653459188107|-39.196973402269|-39.196973402269|-39.721547849716|-40.274220740068|-40.398022849547|-40.756631789368||-40.756631789368|-40.956536330296|-41.383372242267|-41.954655390971||-41.954655390971|-41.974619474669|-42.424854056327|37.116189395357|37.116189395357|37.116189395357
01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE||-52.678834686326||-52.678834686326|-52.678834686326|-52.678834686326|-52.678834686326|-52.678834686326|-52.678834686326|-52.678834686326|-52.678834686326|-54.403151787704|47.270036389003|47.270036389003|47.270036389003|47.270036389003|47.270036389003|47.270036389003|46.982540211821|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|46.240502896411|44.26225539695|44.26225539695|44.26225539695|44.26225539695|44.26225539695|44.26225539695|44.26225539695|43.794171773182|41.280605205275|41.280605205275|41.280605205275|-40.982597424563|-40.982597424563|-40.982597424563|-40.982597424563|-40.982597424563|-40.982597424563|-40.982597424563|-41.395385611915|35.748945957674|35.748945957674|35.748945957674|35.748945957674|35.748945957674|35.748945957674||35.748945957674|35.748945957674|35.748945957674|35.748945957674|35.748945957674|34.540663567134|34.311806997336|34.311806997336|-41.074195518804|-41.074195518804|-41.074195518804|-41.074195518804|-41.074195518804|-41.074195518804|-41.074195518804|-41.074195518804|-41.074195518804|-41.074195518804|-41.074195518804|-41.074195518804|-42.349161402729|36.517557987857|36.517557987857|36.517557987857|36.517557987857|36.517557987857|34.409040142625|34.409040142625|34.409040142625|34.409040142625|34.409040142625|34.409040142625|34.409040142625|34.409040142625|34.409040142625|-38.347288591945|-38.347288591945|-38.347288591945|-38.347288591945|-38.347288591945|-38.347288591945||-39.191431133045|-39.464924379734|-39.500472479868|-39.500472479868|-39.500472479868|-39.500472479868|-39.500472479868|-39.500472479868|-39.500472479868|-39.721015542878||-39.721015542878|-39.811404963482|-40.087117906134|-40.884019158196|-41.090973619185|-41.090973619185|-41.090973619185|-41.090973619185|-41.090973619185|-41.090973619185|-41.090973619185|-41.090973619185|-41.090973619185|-41.090973619185|-41.090973619185|-42.551156782252||-42.551156782252|-42.551156782252|-42.551156782252|-42.551156782252|-42.551156782252|-42.551156782252|-42.551156782252|-42.551156782252|-42.551156782252|-42.551156782252|-45.622953387479|-46.920415284697|-46.920415284697|-46.920415284697|-46.920415284697|-46.920415284697|-46.920415284697|-46.920415284697|-46.920415284697|-46.920415284697|-46.920415284697|-46.920415284697|-48.768839734823|-48.768839734823|-48.768839734823|-50.834544387162|-51.848938216435|-53.534769363446|-53.534769363446|-58.050855763801|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892||48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.460220380892|48.346754831324|48.346754831324|48.346754831324|48.346754831324|48.346754831324|48.346754831324|45.315283874947|42.654277221467|42.654277221467|42.654277221467|42.654277221467|42.654277221467|42.654277221467|42.654277221467|42.654277221467|42.654277221467||42.654277221467|42.510866733175|42.510866733175|42.510866733175|42.510866733175|41.461518177039|40.863461956966|40.863461956966|40.863461956966|40.863461956966|40.863461956966|40.863461956966|40.863461956966|40.863461956966|40.863461956966|40.863461956966|40.863461956966|40.863461956966|40.863461956966|39.849234336441|39.849234336441|39.849234336441|39.849234336441|39.849234336441||39.849234336441|39.849234336441|39.849234336441|39.69081364056|37.850162022336|37.850162022336|37.850162022336|37.850162022336|37.850162022336||37.850162022336|37.850162022336|37.686204160831|36.058002910771||34.016671774297|33.9412858318|33.9412858318|33.9412858318|33.9412858318|33.458651576959
01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE||-64.0984222653||-64.0984222653|-64.0984222653|-64.0984222653|-64.0984222653|-64.0984222653|-64.0984222653|-64.791379319572|-64.905891801409|-65.510214277431|-71.618015550159|68.357063935095|68.357063935095|68.357063935095|67.261186253025|66.676229778869|-70.728502144224|-70.728502144224|-70.728502144224|-70.728502144224|-70.728502144224|-70.728502144224|-70.728502144224|-71.076312875093|-71.158867994216|-71.310686287248|-71.815310202026|67.586126699168|67.422362846488|66.54289875467|66.31964931912|66.31964931912|66.31964931912|66.31964931912|65.315175913908|65.315175913908|65.315175913908|65.040749760842|64.906386927737|64.341542963599|62.854769128798|62.59363131417|61.809591027246|61.595206749927|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-64.787127467271|-65.428195922768|-66.389663874216|-68.295181048255|65.947406095434|65.947406095434|65.947406095434||65.947406095434|65.533227384277|65.190254887152|64.570125613449|-67.715136688666|-67.715136688666|-67.715136688666|-67.715136688666|-67.715136688666|-67.715136688666|-67.715136688666|-67.715136688666|-67.715136688666|-67.715136688666|-67.715136688666|-67.715136688666|-67.715136688666|-67.715136688666|-67.715136688666|-67.715136688666|65.232683171318|65.232683171318|65.232683171318|65.232683171318|65.232683171318|65.232683171318|65.232683171318|65.232683171318|65.232683171318|64.760209830897|64.760209830897|64.760209830897|64.760209830897|63.709960708239|-65.782885627275|-65.782885627275|-65.782885627275|-65.782885627275|-65.782885627275|-66.132174057898|-66.132174057898||-66.132174057898|-66.132174057898|-66.132174057898|-66.132174057898|-66.132174057898|-66.132174057898|-66.132174057898|-66.132174057898|-66.132174057898|-66.132174057898||-66.132174057898|-66.132174057898|-66.132174057898|-66.132174057898|-66.132174057898|-66.132174057898|-66.132174057898|-66.132174057898|-66.132174057898|-66.132174057898|-66.814918035862|64.435395117036|64.435395117036|64.435395117036|64.435395117036|64.435395117036||64.435395117036|64.435395117036|64.435395117036|64.435395117036|64.435395117036|64.435395117036|64.435395117036|64.435395117036|64.435395117036|64.435395117036|64.435395117036|64.435395117036|64.435395117036|64.435395117036|64.435395117036|63.019332536317|62.68180111381|62.68180111381|62.68180111381|62.68180111381|62.313111924822|61.514011011847|-65.066291937669|-65.066291937669|-65.066291937669|-65.066291937669|-65.066291937669|-65.066291937669|-65.066291937669|-65.765299843472|61.950930074281|61.950930074281|61.950930074281|61.950930074281|61.950930074281|61.73159032776|61.681766996936|61.020212186804|61.020212186804|61.020212186804||61.020212186804|59.919681563897|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.160587419038|59.120372892492|59.017359549329|58.403175573134|57.417697302262|56.990219292552|56.78190844314|56.598786701281|56.254206301459|56.141340496019|55.789268124849|55.143297845292|54.627611034631|52.679550416086||-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.866490181458|53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181||53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181||53.016051300687|52.482277561473|52.149753651406|52.009725024729||-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491
01091|1027143|/equities/redfin|R2000GROWTH||-9.9809123057391||-9.9809123057391|-9.9809123057391|-9.9809123057391|-9.9809123057391|-9.9809123057391|-10.02295822769|-10.097536825136|-10.199318858204|-10.796021271875|-11.170300855825|-11.727557171925|-11.762510441219|-11.762510441219|-11.762510441219|-11.762510441219|-11.762510441219|-11.762510441219|-11.762510441219|-11.762510441219|-11.762510441219|-11.762510441219|-11.762510441219|-12.305845099991|-12.324406233436|-12.475172785328|-12.475172785328|-12.475172785328|-12.475172785328|-12.475172785328|-12.475172785328|-12.475172785328|-12.475172785328|-12.475172785328|-12.475172785328|-12.475172785328|-13.005191833229|-13.207435058721|-13.544038798155|11.016674849416|11.016674849416|11.016674849416|11.016674849416|11.016674849416|11.016674849416|11.016674849416|11.016674849416|11.016674849416|11.016674849416|11.016674849416|11.016674849416|11.016674849416|10.801354934799|10.606417234327|9.6910191725648|8.9037184778662|8.9037184778662|8.9037184778662|8.9037184778662|8.9037184778662|8.9037184778662|8.9037184778662|8.9037184778662||8.9037184778662|8.9037184778662|8.9037184778662|8.9037184778662|8.9037184778662|8.0824651788574|7.474961765486|7.2936105294949|7.2936105294949|6.3690117778519|-8.3801993610773|-8.3801993610773|-8.3801993610773|-8.3801993610773|-8.3801993610773|-8.3801993610773|-8.3801993610773|-8.4135659273371|7.056261637434|7.056261637434|7.056261637434|7.056261637434|7.056261637434|7.056261637434|7.056261637434|7.056261637434|7.056261637434|7.056261637434|7.056261637434|7.056261637434|7.056261637434|7.056261637434|7.056261637434|6.911123755491|6.55791569078|6.360461794933|5.8932909828649|-6.636827782816|-6.636827782816|-6.636827782816|-6.636827782816||-6.636827782816|-6.636827782816|-6.8196484136924|-6.8196484136924|-6.8196484136924|-6.8196484136924|-6.9346092595375|-6.986369396644|-6.986369396644|-7.075688231209||-7.2119736391176|-7.2119736391176|-7.2119736391176|-7.2119736391176|-7.2119736391176|-7.2119736391176|-7.2257110859312|-7.2257110859312|-7.2257110859312|-7.2257110859312|-7.2257110859312|-7.2257110859312|-7.2257110859312|-7.2257110859312|-7.2257110859312|-7.4638456796448||-7.4642730526175|-7.699747700608|-7.9747197044295|6.6346767653844|6.6346767653844|6.6346767653844|6.6346767653844|6.6346767653844|6.6346767653844|6.2668632655035|5.8287368514682|5.3836079527029|5.3836079527029|5.3836079527029|5.2365091298563|5.2165656061683|-6.1926982044362|-6.1926982044362|-6.1926982044362|-6.1926982044362|-6.1926982044362|-6.1926982044362|-6.2963522810536|-6.2963522810536|-6.2963522810536|-6.3681191226726|-6.5679991533232|-6.7331878664176|-6.7972866696429|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116||-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-6.9917234751116|-7.2385816146412|-7.627868180968|-7.8344357444917|-7.8344357444917|-7.8344357444917|-7.8344357444917|-7.8344357444917|-7.8344357444917|-7.8413574786435|-7.8413574786435|-8.1737118507843|-8.1737118507843|-8.1737118507843|-8.1737118507843|-8.1737118507843|-8.1737118507843|-8.1737118507843|-8.203290968628|-8.2161564887577|-8.5207294160584||-8.9592649786203|-8.9592649786203|-8.9592649786203|-8.9592649786203|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-9.6095008722968|-10.21780081502||8.6451831918552|8.6451831918552|8.6451831918552|8.6451831918552|8.6451831918552|8.6451831918552|8.6451831918552|8.6451831918552|8.6451831918552||8.6451831918552|8.6451831918552|8.473620849803|8.0265914673524||8.0265914673524|8.0265914673524|8.0265914673524|8.0265914673524|7.7906064333392|7.7906064333392
01092|40083|/equities/neogenomics-inc|R2000GROWTH||16.013809602388||15.691454800112|14.967172207813|14.964081515185|14.679241481274|14.679241481274|14.679241481274|14.679241481274|14.679241481274|14.679241481274|14.679241481274|14.679241481274|14.478602531717|14.267891384016|13.881267945911|13.799186301392|13.498540746019|12.980318322957|-14.521486006301|-14.521486006301|-14.521486006301|-14.521486006301|-14.521486006301|-14.521486006301|-14.521486006301|-14.560846576623|-14.560846576623|-14.720385191101|-14.899594489356|-15.049427522341|-15.049427522341|-15.049427522341|-15.049427522341|-15.049427522341|-15.049427522341|-15.049427522341|-15.091586286403|-15.5280012753|-15.5280012753|-15.983946498499|-16.071970084402|-16.071970084402|-16.293767084781|-16.534681066692|-16.534681066692|-16.701312578188|-17.117941176178|-17.117941176178|-17.117941176178|-17.117941176178|-17.117941176178|-17.117941176178|-17.117941176178|-17.117941176178|-17.117941176178|-17.117941176178|-17.117941176178|-17.117941176178|-17.353267072839|15.185074595913|15.185074595913|15.185074595913|15.185074595913||15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|15.185074595913|14.650959099117|14.265315186307|14.265315186307|14.265315186307|14.265315186307|14.265315186307|14.265315186307|14.265315186307|14.265315186307|14.265315186307|13.970906243639|13.665728500504|13.339698768344|13.076609744724|-14.273813559874|-14.273813559874|-14.273813559874|-14.273813559874||-14.273813559874|-14.273813559874|-14.273813559874|-14.273813559874|-14.273813559874|-14.273813559874|-14.273813559874|-14.426897812096|-14.426897812096|-14.426897812096||-14.556275262003|-14.573466047174|-14.573466047174|-14.573466047174|-14.573466047174|-14.573466047174|-14.573466047174|-14.573466047174|-14.837393288414|-14.837393288414|-14.961636336424|-15.270152021092|-15.494784722987|-15.494784722987|-15.494784722987|-15.825845277682||-15.825845277682|-15.937606321854|13.89731861925|13.89731861925|13.89731861925|13.89731861925|13.89731861925|13.89731861925|13.89731861925|13.89731861925|13.698131686845|13.407238112117|13.407238112117|13.407238112117|13.29488167302|13.083371614167|13.083371614167|13.083371614167|13.083371614167|13.083371614167|-15.158674962516|-15.158674962516|-15.158674962516|-15.158674962516|-15.158674962516|-15.323527450026|-15.605205563934|-15.605205563934|-15.605205563934|-15.899116918149|-16.117908023797|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116||14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|14.133467119116|13.712113134484|13.465281319199|-16.183882221106||-16.183882221106|-16.183882221106|-16.183882221106|-16.183882221106|-16.183882221106|-16.183882221106|-16.183882221106|-16.183882221106|-16.361535902954|-16.382261987237|-16.513069148095|-17.071187967759|-17.392986238777|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.881565991226||-18.252180488981|-18.252180488981|-18.539263375432|-18.539263375432|-18.539263375432|-18.539263375432|-18.944737363558|-19.028597964954|-19.577886199633||-19.842929256933|-20.621587317274|18.212957866671|18.211892772253||18.183524847622|17.615313239484|17.615313239484|17.615313239484|17.615313239484|17.615313239484
01093|52417|/equities/celsius-holdings|R2000GROWTH||-30.103406163581||-30.103406163581|-30.103406163581|-30.103406163581|-30.103406163581|-30.103406163581|-30.103406163581|-30.103406163581|-30.103406163581|-30.994385424066|-31.6593620073|-31.6593620073|-31.6593620073|-33.435957989339|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.816623469986|28.772357910648|-33.130237274976|-33.130237274976|-34.239197498793|-34.839707964255|-34.85467563028|-36.247417718778|-36.247685943058|-36.675118248064|-36.675118248064|-36.675118248064|-36.849574186624|-37.789298271935|-38.58905451937|-38.58905451937|-38.58905451937|-38.58905451937|-38.58905451937|-38.58905451937|-38.58905451937|-38.58905451937|-38.646483429324|-38.646483429324|-38.646483429324|-38.646483429324|-38.646483429324|-41.501040785458|-42.549344955712||-43.593558561834|-43.869319346252|-44.806465575764|-46.109405779916|-46.582483542865|-46.582483542865|-46.582483542865|-46.582483542865|-46.582483542865|-46.582483542865|-46.582483542865|-46.582483542865|-46.582483542865|-46.582483542865|-46.582483542865|-47.453497761201|-47.453497761201|-48.78987314992|-48.78987314992|-48.78987314992|-50.718747910447|-53.352797199827|-54.338428634603|-54.338428634603|-54.741803727794|-54.741803727794|-54.741803727794|-55.229782513168|-56.677536888682|-56.765596517549|-59.046494731888|-60.574993620961|-61.208326245512|-62.656586012538|-63.818355594966|-63.818355594966|-63.818355594966|-63.818355594966|-63.818355594966|-65.324750938784|-66.871453029902||-66.871453029902|-66.871453029902|-66.871453029902|-66.871453029902|-66.871453029902|-66.871453029902|-69.018924641379|-71.706816273793|-71.706816273793|-71.706816273793||-71.706816273793|-71.706816273793|-74.61924169446|-75.220822841867|-79.363694013207|-79.46859763844|-82.945880717516|-87.440935579141|-87.734053889419|-87.734053889419|-87.814505779639|-91.842229220487|-93.927678581981|-95.128173294893|-96.841908604162|82.201681223818||82.201681223818|82.201681223818|82.201681223818|82.201681223818|81.540202343142|79.486394259307|78.448659481057|78.448659481057|73.890730077965|70.659976728473|69.788918556675|67.371430147472|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-80.660218276935|-83.270042673699|-84.207821598707|-85.406248665583|-89.655477948466|-90.949772718715|-90.949772718715|-90.949772718715|-90.949772718715|-90.949772718715|-90.949772718715|-90.949772718715|-90.949772718715|-92.651968297216|80.732332104192||80.732332104192|80.732332104192|80.732332104192|80.732332104192|80.732332104192|80.732332104192|80.732332104192|80.732332104192|80.732332104192|80.732332104192|80.732332104192|80.334280934318|75.736119694158|75.736119694158|75.736119694158|74.986241917527|71.994155041284|71.370680826579|68.646888116636|67.53043169847|60.909371215667|60.385414157273|59.248789506888|57.634491714874|56.273176730492|56.273176730492|56.273176730492|56.273176730492||56.21741969146|55.324908013229|54.158785655636|51.895291043087|51.895291043087|51.243655841399|50.730950745|48.754056091721|-57.733741050771|-57.733741050771|-57.733741050771|-57.733741050771|-57.733741050771|-59.134016944094|51.732254609045|51.732254609045|51.732254609045|51.732254609045|51.732254609045|51.732254609045|51.732254609045|51.732254609045|51.732254609045|51.732254609045||51.686394171115|50.042608489956|50.042608489956|49.828103849585|48.913246086443|48.913246086443|48.913246086443|48.913246086443|48.784254448683||-55.879259864277|-55.879259864277|-55.879259864277|-55.879259864277||-55.879259864277|-55.879259864277|-55.879259864277|-55.879259864277|-55.879259864277|-55.879259864277
01094|21128|/equities/maximus-inc|R2000GROWTH||-81.948653167317||-81.948653167317|-81.948653167317|-81.948653167317|-82.580723808683|-83.706715741066|-86.603509367136|-86.603509367136|-87.119451139401|-87.679394613847|-92.271270419873|86.232391860046|86.232391860046|86.232391860046|86.173865742205|-90.898623276789|-90.898623276789|-90.898623276789|-90.898623276789|-90.898623276789|-90.898623276789|-90.898623276789|-90.898623276789|-91.516236023512|-91.516236023512|-91.516236023512|-91.516236023512|-91.749709558053|-93.599955929168|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|88.343376191058|86.885139924065|85.592932892922|85.413537768395|84.76781482594|-90.149486309143|-90.149486309143|-90.149486309143|-90.149486309143|-90.149486309143|-90.149486309143|-90.921646707425|-91.672666144778|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532||-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.120439144532|-93.621877030708|-94.116655760725|-94.116655760725|-94.116655760725|-94.116655760725|88.849307972987|88.849307972987|88.849307972987|88.849307972987|88.406869630901|87.654855654072|87.503749075719|87.503749075719|87.503749075719|87.503749075719|87.503749075719|87.503749075719|87.503749075719|86.681671980562|84.790740626325|-88.73331686166|-88.73331686166|-88.73331686166|-88.73331686166|84.692297370827|84.692297370827||84.692297370827|84.692297370827|84.692297370827|84.692297370827|84.692297370827|84.692297370827|84.692297370827|84.692297370827|83.264769744786|83.264769744786||83.264769744786|83.264769744786|83.264769744786|83.264769744786|83.264769744786|82.568820938234|82.568820938234|82.568820938234|82.568820938234|82.568820938234|82.260304328208|81.656355214859|81.656355214859|81.656355214859|81.656355214859|81.656355214859||81.656355214859|81.656355214859|81.656355214859|81.656355214859|81.656355214859|81.656355214859|81.656355214859|81.310838832618|81.226262746951|81.226262746951|81.226262746951|81.226262746951|81.226262746951|81.226262746951|80.260293416073|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.721492060603|-83.964741811562|-83.964741811562|-84.934162468169|-84.96599708866|-84.96599708866|-84.96759236093|-84.96759236093|-85.495935787047|81.679229066537||81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.679229066537|81.376925677906|80.59602697122|80.149749731884|80.004720025444|78.867870770073|78.867870770073|78.867870770073|78.867870770073|78.722079023361|77.683167633476|77.683167633476|77.683167633476|77.683167633476||77.683167633476|77.35463161939|77.252120381596|77.252120381596|77.252120381596|-83.136100699378|-83.136100699378|-83.136100699378|-83.346496928481|-84.338330123985|79.330056033234|79.330056033234|79.330056033234|79.330056033234|78.959047005623|78.959047005623|78.516238670412|78.516238670412|78.516238670412|77.785825814211|-82.077990696369|-82.077990696369|-82.077990696369|-82.077990696369||-82.077990696369|-82.077990696369|-82.077990696369|-82.077990696369|-83.145094050226|-83.145094050226|-83.266493202644|-85.10555095297|81.231341612438||81.231341612438|81.231341612438|81.231341612438|81.231341612438||81.231341612438|81.231341612438|81.231341612438|81.231341612438|81.231341612438|81.231341612438
01095|953821|/equities/wingstop-inc|R2000GROWTH||304.49635640344||304.49635640344|304.49635640344|304.49635640344|302.3783878306|302.3783878306|302.3783878306|302.3783878306|302.3783878306|302.3783878306|302.3783878306|302.3783878306|302.3783878306|298.71311653758|-341.85231940698|-341.85231940698|-341.85231940698|-341.85231940698|-341.85231940698|-343.05798178196|-345.20278751055|-353.11694305914|-392.43979874649|-392.43979874649|-392.43979874649|-394.7359390369|-397.08472491083|-397.08472491083|-401.33025837802|-407.59538630273|-412.76124804578|-422.95092522394|-429.15323783834|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|394.04452336467|390.4366333555|384.07406452748|379.44173843169|378.23970828347|373.78412580813|363.05124357371|361.92775574926|361.92775574926|361.92775574926|361.92775574926|361.92775574926|361.92775574926|361.92775574926|361.92775574926|361.92775574926||361.92775574926|361.92775574926|361.92775574926|361.92775574926|361.92775574926|353.55084229843|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-401.03285877279|-414.69372783294|-421.61118659992|-421.61118659992|-422.81352954461|-423.24225993238|-426.87278827122|387.73843026466|387.73843026466|387.73843026466||387.73843026466|387.73843026466|387.73843026466|387.73843026466|385.78687143665|380.16447798787|378.19874229802|378.19874229802|378.19874229802|378.19874229802||378.19874229802|366.19592622656|366.19592622656|366.19592622656|360.68715279785|357.04349235163|357.04349235163|357.04349235163|357.04349235163|357.04349235163|357.04349235163|357.04349235163|357.04349235163|357.04349235163|357.04349235163|357.04349235163||357.04349235163|357.04349235163|357.04349235163|357.04349235163|357.04349235163|357.04349235163|357.04349235163|357.04349235163|357.04349235163|357.04349235163|357.04349235163|357.04349235163|357.04349235163|354.9018608052|353.34201812286|346.07601893127|346.07601893127|346.07601893127|346.07601893127|344.66892626749|334.11683331658|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176||-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-370.95102639176|-375.25553047688|-375.25553047688|-375.25553047688|-375.25553047688|-375.25553047688|-375.25553047688|336.70409941112|336.70409941112|335.91621017994|335.91621017994|335.91621017994|326.75522444581|316.69302519532|313.79815852162|313.79815852162|313.79815852162|305.77401083837|298.92643049794|298.92643049794|298.92643049794||297.78953805056|291.00397178957|283.75356030276|277.23502216944|277.23502216944|277.23502216944|276.81085396485|271.26573224285|267.41010296496|267.41010296496|267.41010296496|265.38011352389|264.93661808573|264.93661808573|264.93661808573|264.93661808573|264.93661808573|264.93661808573|264.57457314159|263.20229636989|257.50633305485|257.50633305485|251.59815543421|251.15795075372||247.62230700337|243.86764715869|240.78789052653|-258.77209854308|-258.77209854308|-258.77209854308|-258.77209854308|-263.95343780719|245.58325782239||245.58325782239|245.58325782239|245.58325782239|243.41325182848||240.81278181002|239.89864720156|238.80547347837|238.80547347837|234.47422803153|234.47422803153
01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH||42.803544549692||42.803544549692|42.41881863834|42.41881863834|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-44.935925843683|-45.087696475417|-45.221419408203|-45.221419408203|-45.221419408203|-45.599843300164|-45.599843300164|-45.599843300164|-45.599843300164|-45.599843300164|-46.707048721644|-46.920544001268|-46.920544001268|-46.920544001268|-46.920544001268|-46.920544001268|-47.101159357148|-47.251287962682|-47.442479975766|-47.442479975766|-47.442479975766|-48.747198616736|46.141138696983|46.141138696983|46.141138696983|46.141138696983|46.141138696983|46.141138696983|46.141138696983|46.141138696983|46.141138696983|45.700661969712|45.700661969712|45.700661969712|45.466022200641|45.184471443027|44.248301959401|44.211476517484|44.211476517484|44.211476517484|43.998978702162|43.998978702162|43.998978702162|43.998978702162|43.796086302437||43.346762541309|43.128627012587|42.950696943443|42.271510086728|42.271510086728|42.013342921682|-45.445242528349|-45.445242528349|-45.445242528349|-45.445242528349|-45.445242528349|-45.445242528349|-45.445242528349|-45.445242528349|-45.445242528349|-45.445242528349|-45.445242528349|-45.445242528349|-45.445242528349|-45.809712547096|42.443237617794|42.443237617794|42.443237617794|42.443237617794|42.443237617794|42.443237617794|42.443237617794|42.443237617794|42.443237617794|42.443237617794|42.443237617794|42.443237617794|42.429151247148|41.602666323057|40.387408619314|39.673787414133|39.563773501617|39.563773501617|39.563773501617|39.563773501617|39.563773501617||39.563773501617|39.563773501617|39.563773501617|39.563773501617|39.563773501617|39.563773501617|39.563773501617|39.563773501617|39.454745571594|39.014440210639||38.455768646993|37.868052585937|37.868052585937|37.868052585937|37.868052585937|35.936762580612|35.936762580612|35.936762580612|35.936762580612|35.936762580612|35.56751458881|-37.053442029722|-37.053442029722|-37.053442029722|-37.053442029722|-38.017157692123||-38.087954991845|-38.655503690008|36.07442826629|36.07442826629|36.07442826629|36.067198746737|35.799330809973|35.740367363187|-37.644543385285|-37.644543385285|-37.644543385285|-37.644543385285|-37.644543385285|-37.644543385285|-37.644543385285|-37.644543385285|-37.644543385285|-37.644543385285|-37.644543385285|-37.760218237381|-37.760218237381|-37.862130269453|-37.926256719613|-38.071798049108|-38.071798049108|-38.113109282538|-38.506788125617|-38.943196715375|-38.943196715375|-39.871328183303|36.73709713283|36.73709713283|36.73709713283|36.73709713283|36.663717442479|36.663717442479|36.663717442479|36.663717442479|36.663717442479|36.663717442479||36.663717442479|35.974577557812|35.974577557812|35.974577557812|35.974577557812|35.974577557812|35.974577557812|35.974577557812|35.974577557812|35.974577557812|35.974577557812|35.974577557812|35.74175033279|35.730834745784|35.073148064502|-37.682660632825|-37.682660632825|-37.682660632825|-37.682660632825|-37.682660632825|-37.682660632825|-37.682660632825|-37.992401711914|-38.132111673856|-38.29372866189|-38.29372866189|-38.29372866189|-38.29372866189||-38.29372866189|-38.29372866189|-38.29372866189|-38.29372866189|-39.513032304308|-39.559479778631|-39.600003681839|-39.600003681839|-39.600003681839|-39.600003681839|-40.329018540297|-40.329018540297|-40.329018540297|-40.329018540297|-40.329018540297|-40.329018540297|-40.329018540297|-40.329018540297|-40.329018540297|-40.329018540297|-40.329018540297|-40.329018540297|-40.833909930029|-40.919642694249||-40.919642694249|-41.363214554008|-42.283016484773|39.625716983663|39.625716983663|39.625716983663|39.625716983663|39.625716983663|39.625716983663||39.625716983663|39.625716983663|39.259642719546|38.927381223351||38.601810554564|38.084790869886|37.982267667115|37.376966371867|37.110239336593|36.90332044242
01097|1052916|/equities/national-vision|R2000GROWTH||11.05918013274||11.05918013274|10.676589135983|10.673710006982|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.625091338365|10.150656779837|9.6012849103869|-10.684746875654|-10.684746875654|-10.684746875654|-10.684746875654|-10.684746875654|-10.684746875654|-10.684746875654|-10.716108046517|-10.892619886382|-10.915000318098|-10.915000318098|-10.915000318098|-10.915000318098|-10.915000318098|-10.986451282678|-10.986451282678|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.173860870333|-11.448734109635|-11.791926720667|-11.909640898227|-11.942934581438||-11.956279948493|-11.956279948493|-11.956279948493|-11.956279948493|-12.165143665491|-12.165143665491|-12.165143665491|-12.647282265754|-12.648646883535|-12.933641047435|-12.933641047435|-12.933641047435|-12.933641047435|-13.055155960671|-13.091562606617|-13.486735610746|-13.856201203424|-14.944997822603|12.458142261203|12.458142261203|12.458142261203|12.458142261203|12.458142261203|12.458142261203|12.458142261203|12.458142261203|12.148027641587|12.148027641587|12.148027641587|12.148027641587|12.148027641587|12.148027641587|12.035864493375|11.626793381378|-13.61319535823|-13.61319535823|-13.61319535823|-13.61319535823|-13.898858776082|-13.898858776082|-13.898858776082||-13.933732287077|-13.975952070315|-13.975952070315|-13.975952070315|-13.975952070315|-14.179391615214|-14.375156765317|-14.622396501275|-14.764120901526|-14.764120901526||-14.764120901526|-15.048467570875|-15.322186768424|-15.931318243754|-16.166319009714|-16.166319009714|-16.290354645972|-16.298726784659|-16.33000213398|-16.33000213398|-16.33000213398|-16.33000213398|-16.33000213398|-16.33000213398|-16.33000213398|-16.63347415674||-17.04219362193|-17.375770854218|-17.666295929784|-17.666295929784|-17.666295929784|-17.666295929784|-17.666295929784|-17.666295929784|-17.666295929784|-17.666295929784|-17.666295929784|-18.069773431215|-18.843637355603|-19.713112874404|-19.713112874404|-19.713112874404|-19.713112874404|-19.713112874404|-19.713112874404|-19.723569726605|-19.723569726605|-19.723569726605|-20.438411553324|-20.650724685266|-20.650724685266|-20.778582877666|-21.215092149873|-21.281471542247|-21.281471542247|-21.748901393327|-21.748901393327|-21.748901393327|-21.748901393327|-22.518778512117|-22.538245915921|-22.538245915921|-22.916138130392|-22.916138130392|-23.157930433712|21.267710090221||21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|21.267710090221|20.767812485359|20.767812485359|20.767812485359|20.767812485359|20.639235649795|20.601600817277|20.107911828971|19.012679475122|18.606793087428|18.606793087428|18.606793087428|18.606793087428|18.606793087428||18.606793087428|18.606793087428|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-20.776277262383|-21.043087118657|-21.622729853092|18.989090212461|18.989090212461|18.989090212461|18.989090212461|18.989090212461||18.989090212461|18.989090212461|18.989090212461|18.989090212461|18.989090212461|18.989090212461|18.989090212461|18.989090212461|18.989090212461||18.989090212461|18.866766249997|18.613073653494|18.171259064941||18.171259064941|18.171259064941|18.171259064941|18.171259064941|18.171259064941|18.171259064941
01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE||178.91153708552||178.91153708552|178.91153708552|178.91153708552|177.02301429347|177.02301429347|176.29561155679|176.29561155679|176.29561155679|176.29561155679|176.29561155679|176.29561155679|176.29561155679|176.29561155679|173.12123699588|172.58970112715|171.24717463292|-175.49624864122|-175.49624864122|-175.49624864122|-175.49624864122|-175.49624864122|165.99301240586|165.99301240586|165.99301240586|165.99301240586|165.99301240586|165.99301240586|165.99301240586|165.99301240586|164.40661809338|162.76147246242|161.66663037274|159.63458825188|156.74898657355|155.55311328434|155.55311328434|152.96622945493|151.66241157166|151.66241157166|151.66241157166|151.66241157166|151.66241157166|151.66241157166|151.66241157166|151.66241157166|151.66241157166|151.66241157166|151.46425382419|149.28139052704|149.11063301453|149.11063301453|149.11063301453|146.63663591115|146.63663591115|146.63663591115|146.63663591115|146.63663591115|146.63663591115|146.63663591115|146.63663591115|146.63663591115|146.63663591115||146.63663591115|146.63663591115|146.30577552226|146.30577552226|146.30577552226|145.53474857969|143.70111139795|143.36359527078|143.36359527078|143.36359527078|141.65288000599|141.10042985828|139.45320065761|139.45320065761|139.45320065761|139.45320065761|139.45320065761|139.45320065761|139.45320065761|139.45320065761|139.45320065761|139.45320065761|139.45320065761|139.45320065761|139.13107866849|139.13107866849|139.13107866849|139.13107866849|139.13107866849|139.13107866849|139.13107866849|139.13107866849|139.13107866849|138.33285643884|136.18373581909|133.54137014838|131.96165608799|129.47856976627|128.5090972185|128.5090972185|127.95954717529||-135.60248826953|-135.60248826953|-135.60248826953|-135.60248826953|-135.60248826953|-135.60248826953|-135.60248826953|-135.60248826953|-135.60248826953|-135.60248826953||-135.60248826953|-135.60248826953|-135.60248826953|-136.02645047729|-136.02645047729|-136.02645047729|128.61048955758|128.61048955758|128.61048955758|128.61048955758|128.61048955758|128.61048955758|128.61048955758|128.61048955758|128.61048955758|128.61048955758||128.61048955758|128.61048955758|128.61048955758|128.61048955758|128.61048955758|128.61048955758|128.61048955758|128.61048955758|128.61048955758|127.50942845175|127.50942845175|127.50942845175|127.50942845175|127.50942845175|126.39047924489|123.27774383195|121.48197981145|-130.31233156886|-130.31233156886|-130.31233156886|-130.31233156886|-130.31233156886|-130.31233156886|-130.31233156886|-130.31233156886|-130.31233156886|-130.31233156886|-131.38834525585|-131.38834525585|-132.72593595187|124.76332453137|124.76332453137|124.76332453137|124.76332453137|124.76332453137|122.56591759173|-130.06609323462|-130.06609323462|-130.06609323462|-130.06609323462||-130.06609323462|-130.06609323462|-130.06609323462|-130.06609323462|-130.06609323462|-130.06609323462|-130.06609323462|-130.11910690687|-130.78484019272|-130.78484019272|-130.78484019272|-130.78484019272|-130.78484019272|-131.10648959469|-131.36748866475|-131.36748866475|-131.82137785395|-131.87820212532|125.21898063238|125.21898063238|125.21898063238|125.21898063238|125.21898063238|125.21898063238|125.21898063238|123.53643923773|123.53643923773|123.53643923773||123.53643923773|122.35347632317|119.83755352015|119.83755352015|119.83755352015|118.58727955283|118.12110164748|118.12110164748|118.12110164748|118.12110164748|118.12110164748|116.46845145828|116.46845145828|116.46845145828|116.46845145828|116.46845145828|116.46845145828|116.34245189701|115.54142384037|114.61444223705|-119.48721510466|-119.48721510466|-119.48721510466|-119.48721510466||-119.48721510466|-119.48721510466|-120.99097768626|-120.99097768626|-120.99097768626|-120.99097768626|-122.4471954964|115.68758671527|115.68758671527||115.68758671527|115.68758671527|115.38953520379|115.38953520379||115.38953520379|115.38953520379|115.38953520379|115.38953520379|115.38953520379|115.38953520379
01099|15534|/equities/balchem-corp|R2000GROWTH||173.532184274||173.532184274|173.532184274|173.532184274|171.00781775653|171.00781775653|171.00781775653|171.00781775653|171.00781775653|171.00781775653|171.00781775653|171.00781775653|171.00781775653|171.00781775653|171.00781775653|171.00781775653|171.00781775653|166.09002743966|-174.28136040098|-174.28136040098|-174.28136040098|-174.28136040098|-174.28136040098|-174.28136040098|-174.28136040098|-174.28136040098|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|166.20112147843|165.25846179895|-175.60779869774|-175.60779869774|-175.60779869774|-175.60779869774|-175.60779869774|-177.1381114613|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691||-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-177.76608662691|-178.20899121062|-178.67498097703|-180.49198407691|-180.49198407691|-180.49198407691|-182.10937531304|-182.31050314188|168.66869216345|168.66869216345|168.66869216345|168.66869216345|168.66869216345|166.07815102375|166.07815102375|166.07815102375|166.07815102375|164.19507261871|164.19507261871|164.19507261871|163.38915693758|163.38915693758|159.5685092343|158.84195490823|158.07938990047|155.32348965992|154.33249610651|154.32970792705|151.08578980691||150.78199379451|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902||148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902|148.04102156902||148.04102156902|148.04102156902|148.04102156902|147.98362919367|147.98362919367|147.98362919367|147.70236244772|147.21707450652|146.6720241099|146.12225124895|145.96416741013|145.74237673599|145.74237673599|145.74237673599|143.42988165571|138.2881990931|-147.34263900709|-147.34263900709|-147.34263900709|-147.34263900709|-147.34263900709|-147.3934875483|-151.15693325408|-151.60407684576|-151.60407684576|-151.60407684576|-152.77230462246|-153.36700025325|-155.43556092321|-156.12884522735|-156.12884522735|-157.80509611035|-157.8940002219|149.48316214315|149.48316214315|149.48316214315|149.48316214315|149.48316214315|149.48316214315|149.48316214315||149.48316214315|149.48316214315|149.48316214315|149.48316214315|149.48316214315|149.48316214315|148.57184879241|148.48750240767|148.48750240767|148.48750240767|148.48750240767|148.48750240767|148.48750240767|148.48750240767|148.48750240767|148.3922349343|147.6727931365|147.6727931365|147.6727931365|146.67255013349|146.48617461393|144.19168984681|144.19168984681|144.18881519083|144.18881519083|141.81257701189|141.26981094448|140.02227834163||137.01751426522|136.47456222033|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-146.10794091405|-148.39354223875||-149.16812565479|-149.16812565479|-149.77525554932|-149.93778224827|-150.89531279539|-151.53145716957|140.66300048468|140.66300048468|140.66300048468||140.66300048468|140.4144498997|137.9689209262|137.9689209262||137.9689209262|135.56345804134|135.56345804134|134.35439616219|133.58655816821|133.58655816821
01100|15371|/equities/alkermes-plc|R2000GROWTH||26.860527233592||26.860527233592|26.860527233592|26.860527233592|26.860527233592|26.860527233592|26.860527233592|26.860527233592|26.860527233592|26.860527233592|26.860527233592|26.860527233592|26.860527233592|26.809764654891|26.498923398199|26.498923398199|26.498923398199|-28.738696164624|-28.738696164624|-28.738696164624|-28.738696164624|-29.141884877435|-29.299549099535|-29.299549099535|-29.374960979941|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.238195044511|26.145920420273|26.145920420273|25.863800102455|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|-28.619349275968|26.651655581909|26.651655581909|26.651655581909|26.651655581909|26.651655581909|26.651655581909||26.651655581909|26.420729110989|26.326517479842|26.326517479842|26.181841521841|26.181841521841|26.181841521841|26.181841521841|25.832741372433|25.577994281705|25.577994281705|25.577994281705|25.577994281705|25.577994281705|25.577994281705|25.577994281705|25.577994281705|25.577994281705|25.577994281705|25.577994281705|25.577994281705|25.577994281705|25.577994281705|25.577994281705|25.577994281705|25.577994281705|24.829993917607|24.146103861224|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052||-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052||-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.116613802052|-25.130681815784|-25.143535100796|-25.775594776845||-25.853438556168|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.86243775324|-25.939301404209|-25.939301404209|-25.939301404209|-25.939301404209|-25.939301404209|-25.939301404209|-25.939301404209|-25.939301404209|-25.939301404209|-26.265889919302|-26.342951065844|-26.342951065844|-26.869667749212|-27.303520022284|-28.163359604231|-28.163359604231|-28.163359604231|-28.163359604231|-28.163359604231|-28.430955738879|-28.603838120408|-28.831765451373|-29.14362779187||-29.181809272224|-29.290899636408|-29.417387302341|-29.556095120865|-29.556095120865|-29.907606122183|-29.909285012535|-30.166983330307|-30.731648034583|-31.133496570069|-31.134132549447|-31.134132549447|-31.339592374345|-31.737336385008|-32.098389987293|-32.098389987293|-32.367098892334|-32.498052311964|-32.498052311964|-32.498052311964|-32.498052311964|-32.498052311964|-32.498052311964|-32.498052311964|-32.498052311964|-32.498052311964|28.916314953056|28.916314953056||28.916314953056|26.994237866101|25.850265876661|25.850265876661|25.850265876661|-28.335835887785|-28.335835887785|-28.335835887785|-28.335835887785|-28.335835887785|-28.689261491425|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069||26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.824879801474|26.824879801474|26.824879801474|26.824879801474|26.096810725223||26.092544747589|26.092544747589|25.86838298506|25.74487077601||25.657078868892|25.05064321309|24.981034873563|24.981034873563|24.981034873563|24.981034873563
01101|1054949|/equities/evoqua-water|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH||39.886060227512||39.886060227512|39.886060227512|39.886060227512|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-42.495286054223|-43.468094157741|-43.589132725012|40.105035519259|40.105035519259|40.105035519259|40.105035519259|40.105035519259|40.105035519259|40.105035519259|40.105035519259|40.105035519259|39.744483867903|39.398674503465|39.398674503465|39.398674503465|39.294917547592|38.658796164601|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.157926583982|-42.61075149719|-43.254167092553|-43.279033770668|-43.279033770668|-43.575426011735|-44.497429081377||-44.497429081377|-44.497429081377|-44.497429081377|-44.769311053418|-45.709581407087|-45.709581407087|-46.600089214661|-46.820376871271|-46.907749503536|-46.907749503536|-46.91083414652|-47.072013028229|-47.072013028229|-47.072013028229|-47.098128565776|-47.167824877376|-47.167824877376|-47.167824877376|-47.167824877376|-47.167824877376|-47.167824877376|42.308050970439|42.308050970439|42.308050970439|42.308050970439|42.308050970439|42.308050970439|42.308050970439|42.308050970439|42.308050970439|42.308050970439|42.308050970439|42.308050970439|42.308050970439|41.031743425136|40.420786404693|40.420786404693|40.420786404693|40.420786404693|40.420786404693|40.420786404693||40.236427651604|39.857422469678|39.678483472712|39.678483472712|39.073627465675|-42.621601010035|-42.621601010035|-42.621601010035|-42.621601010035|-42.621601010035||-42.621601010035|-43.170111656929|-43.485803644094|-43.485803644094|-43.485803644094|-43.485803644094|-43.485803644094|-43.485803644094|-44.05204299869|-44.05204299869|-44.076160260725|-44.897481802422|-44.897481802422|-45.294979390522|-45.89664513206|-46.297167258655||-46.297167258655|-46.297167258655|-46.513240237143|-46.800823630123|-47.06313857903|-47.506818981854|-47.854522091247|-48.480513020858|-48.480513020858|-48.480513020858|-48.480513020858|-48.480513020858|-48.480513020858|-48.480513020858|-48.480513020858|-48.480513020858|-48.480513020858|-48.516231686387|-48.516231686387|-48.516231686387|-48.516231686387|-48.516231686387|-48.516231686387|-48.516231686387|-48.516231686387|-48.516231686387|-48.729700678492|-49.351889100234|-49.763871579877|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401||-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.028699998401|-50.650497319631|-50.650497319631|-50.650497319631|-50.650497319631|-50.650497319631|-50.650497319631|-50.650497319631|-50.650497319631|-51.333469763602|-51.333469763602|-51.333469763602|-51.333469763602|-52.02825775667|-52.02825775667|-52.02825775667|-52.02825775667|-52.02825775667|46.802942627306||46.802942627306|46.802942627306|46.600712211584|46.600712211584|46.600712211584|46.600712211584|46.600712211584|46.600712211584|44.573565867388|44.573565867388|44.573565867388|44.573565867388|44.573565867388|44.573565867388|44.398045862532|44.398045862532|44.398045862532|44.398045862532|44.398045862532|44.23449573342|43.592028532547|43.592028532547|43.592028532547|43.592028532547||43.592028532547|-46.416916653174|-46.416916653174|-46.416916653174|-46.416916653174|-46.416916653174|-46.837685687297|-47.264650034632|-48.039611471722||44.167443126877|44.167443126877|44.167443126877|43.91882350096||43.183137545419|42.142153882795|42.061615148975|41.621794347182|40.842548189577|40.007831584542
01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH||-31.105894023882||-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.105894023882|-31.800160547878|-33.364572786386|-35.178142202226|-37.092991339197|-40.938879316638|-42.0533441007|-42.0533441007|-42.0533441007|-42.0533441007|-42.0533441007|-43.165938211797|-43.891639905372|-43.891639905372|-43.891639905372|-43.891639905372|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-43.958350489603|-45.143724147994|-45.434137442066|-47.220153069445|-47.276059071166|-48.602843090277|-48.634963461048|-48.634963461048|-48.634963461048|-50.818243287544|-50.956677983043|-50.956677983043|-50.956677983043|-50.956677983043|-50.956677983043|-50.956677983043|-50.956677983043|-50.956677983043|-50.956677983043|-51.99114596137|-51.99114596137|-56.06238499492|-58.264967174599|-58.264967174599|-58.264967174599||-58.700695311866|-58.700695311866|-58.700695311866|-58.700695311866|-58.700695311866|-58.700695311866|-58.700695311866|-58.924108385865|-59.321785476278|-60.695871700259|-61.780413483483|-62.909904743678|-63.350449537179|-65.147167813933|-67.817963322177|-69.028293724605|59.064493532554|59.064493532554|59.064493532554|59.064493532554|59.064493532554|59.064493532554|59.064493532554|58.269439242036|56.377329181927|56.377329181927|54.167872092481|54.167872092481|51.687082764567|50.757907533317|50.757907533317|50.757907533317|50.757907533317|48.10239691168|-52.677244182823|-52.677244182823|-52.677244182823|-52.677244182823|-53.411382671195|-54.210975783349|-54.210975783349||-54.924077214136|-54.924077214136|-56.236753028118|-56.840560429055|-58.592565210615|-59.040698908918|-59.040698908918|-59.044663698867|-59.044663698867|-59.044663698867||-59.044663698867|-59.044663698867|-59.044663698867|-59.044663698867|-59.044663698867|-59.044663698867|-59.271816265047|52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159||52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159|52.830505571159|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-61.99405937116|-62.437144585053|-62.437144585053|-62.437144585053|-62.437144585053|-62.437144585053|-63.126290616185|-63.126290616185|-63.131988641057|-63.536098184888|-65.058685897587|-65.058685897587|-65.058685897587|-65.058685897587|-65.058685897587|-65.626154939331|-65.626154939331|-66.823505657688|58.805643906527||58.805643906527|58.805643906527|58.805643906527|58.805643906527|58.805643906527|58.805643906527|57.213491296694|56.084990872195|-65.278157659457|-65.278157659457|-65.809340843543|-66.246195672987|-66.246195672987|-66.246195672987|-66.246195672987|-66.246195672987|-66.246195672987|-66.246195672987|-66.246195672987|-66.246195672987|-67.031330187053|-67.600022542616|-67.600022542616|-67.600022542616|-67.600022542616|-69.725580255345|-71.300089562553|-71.811765366812||-76.388073053646|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294||71.909241720294|71.909241720294|71.909241720294|70.109452424839|70.109452424839|70.109452424839|70.109452424839|70.109452424839|69.793517627534||69.366944227766|69.366944227766|69.366944227766|68.42549653644||67.096662157052|64.837958884762|64.351512809687|64.351512809687|64.351512809687|64.351512809687
01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH||117.25140004159||115.92099894419|114.45916217052|113.43351621852|109.75057082955|108.24674877396|108.03106692289|108.03106692289|108.03106692289|108.03106692289|108.03106692289|108.03106692289|108.03106692289|108.03106692289|107.71311263323|107.71311263323|107.71311263323|104.26012377475|104.23210022036|104.23210022036|104.23210022036|104.23210022036|104.23210022036|104.23210022036|103.72148971629|103.351099227|95.706221498964|92.844226485836|92.844226485836|92.844226485836|92.844226485836|92.844226485836|92.844226485836|92.844226485836|92.844226485836|92.844226485836|92.844226485836|92.844226485836|92.844226485836|92.044940134274|91.902178383151|91.902178383151|91.177418391219|91.112738370295|91.112738370295|88.687487230694|86.639987320807|86.19304036554|86.115577428705|86.115577428705|86.115577428705|-91.83029138032|-91.83029138032|-91.83029138032|-91.83029138032|-91.83029138032|-91.83029138032|-93.8353225013|-94.675917654168|-95.385719558518|-95.385719558518|-95.385719558518|-95.447607697629||-95.447607697629|-95.447607697629|-95.447607697629|-95.447607697629|-95.447607697629|-95.447607697629|-95.447607697629|-96.412712578357|-96.412712578357|-96.412712578357|-96.412712578357|-96.412712578357|-96.412712578357|-97.359122493069|-98.420416119143|-99.251574889869|-99.50348090248|-100.15513609865|-100.62742613663|-101.61544840987|-103.19383115962|94.825793404831|94.825793404831|94.825793404831|94.825793404831|94.825793404831|94.825793404831|94.825793404831|94.825793404831|94.044768805254|93.402243878798|93.402243878798|91.876937524429|90.421594028066|-96.845759397783|-96.845759397783|-96.845759397783|-96.845759397783|-97.148066845248|-97.827894022815|-97.827894022815||-98.646548592109|-99.041163695144|-101.8040666186|92.677654101708|92.677654101708|92.677654101708|92.677654101708|92.677654101708|92.677654101708|92.677654101708||92.677654101708|90.292947798149|90.036284090091|90.036284090091|90.036284090091|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171||-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-96.737862304171|-97.313360526541|-97.313360526541|-97.313360526541|-97.313360526541|-98.748330587655|-98.748330587655|-98.748330587655|-98.748330587655|-98.748330587655|-99.772034427093|-100.39892744639|-102.18436532129|-103.56401554864|-104.01612596293|-104.40097141023|-105.41858058235|-105.9327547906|97.328223464027|97.328223464027|97.328223464027|97.328223464027|97.328223464027||97.328223464027|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664||96.377638816664|96.377638816664|96.377638816664|96.377638816664|96.377638816664|95.161844253352|94.937327575707|94.937327575707|94.937327575707|94.937327575707|94.937327575707|94.937327575707|94.937327575707|94.937327575707|94.937327575707|94.134527418375|93.410025255506|93.410025255506|93.410025255506|90.83308563478|87.248042845396|-97.117979164388|-97.280812284975|-98.808040950322||-98.808040950322|-98.808040950322|-98.808040950322|-98.808040950322|-98.874551829026|-98.874551829026|-99.911173140921|-102.08129955654|-105.17977859051||-106.93454134356|-106.93454134356|-107.50976649799|-108.16807017369||101.08420966899|101.08420966899|101.08420966899|101.08420966899|101.08420966899|101.08420966899
01105|29662|/equities/matador-resources-co|R2000GROWTH||55.813146479099||55.813146479099|55.813146479099|55.813146479099|55.813146479099|55.471828971935|53.758697230101|53.529377062233|53.529377062233|53.444328758344|53.444328758344|52.716455709327|52.716455709327|51.593839922866|51.374864803077|51.374864803077|50.812626558676|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|49.623105307611|48.950115491054|-53.971405712982|-53.971405712982|-53.971405712982|-53.971405712982|-53.971405712982|-53.971405712982|-54.024549406328|-54.024549406328|-54.024549406328|-54.024549406328|-54.024549406328|-54.024549406328|-54.024549406328|-54.024549406328|-54.024549406328|-54.024549406328|-54.024549406328|-54.587835013378|-55.452038327311|-56.537263383969|-57.160847653399|-58.203720716911|-59.197513770226||-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-59.197513770226|-62.691125233045|-65.577491684857|-65.577491684857|-65.577491684857|-66.424434790018|60.741549475351|60.741549475351|60.741549475351|60.741549475351|60.741549475351|60.741549475351|60.741549475351|60.741549475351|59.567277466102|58.704197074355|57.442441888851|56.007710717565|-61.159327769462|-61.159327769462|-61.159327769462|-61.159327769462||-61.159327769462|-61.159327769462|-61.159327769462|-61.159327769462|-61.159327769462|-61.159327769462|-61.159327769462|-61.159327769462|-61.159327769462|-61.159327769462||-61.159327769462|-61.159327769462|-62.223141643939|-62.925385742878|-62.925385742878|-62.925385742878|-62.925385742878|-62.925385742878|-63.111817551426|-63.294799381684|-63.346997956646|-65.203422819284|-65.203422819284|-65.203422819284|-65.203422819284|-65.203422819284||-65.203422819284|-65.531536617442|-65.588373968517|-66.664167359919|-66.664167359919|-66.736850689352|-67.410392282739|-67.499652122288|-67.499652122288|-67.499652122288|-67.499652122288|-67.499652122288|-67.499652122288|-67.499652122288|-67.499652122288|-67.499652122288|-67.499652122288|-67.499652122288|-69.760417330148|-69.760417330148|-69.760417330148|-69.760417330148|-69.760417330148|-69.760417330148|-69.760417330148|-70.397685328989|-71.011317456066|64.997143940195|64.997143940195|64.997143940195|64.997143940195|64.997143940195|64.997143940195|64.997143940195|64.997143940195|64.97960620905|64.691014378094|64.691014378094|64.691014378094|64.691014378094||64.691014378094|64.691014378094|64.691014378094|64.691014378094|64.054458504278|63.944548162441|63.218677238867|62.809642478543|62.291814911902|62.291814911902|61.974145373305|61.32041916207|59.887612288266|59.887612288266|59.887612288266|59.565956909135|59.565956909135|59.565956909135|59.565956909135|59.565956909135|57.984396014694|57.172106038734|56.578450586182|55.09939045573|54.978496719627|54.978496719627|54.978496719627|54.081294797119||54.081294797119|52.730326730076|-57.679285460409|-57.679285460409|-57.679285460409|-57.679285460409|-57.679285460409|-57.679285460409|-57.679285460409|-57.679285460409|-57.974761012426|-57.974761012426|-57.974761012426|-57.974761012426|-57.974761012426|-57.974761012426|-57.974761012426|-57.974761012426|-57.974761012426|-57.974761012426|-57.974761012426|-58.146836484939|-58.146836484939|-59.79370500144||53.702178534877|53.702178534877|53.702178534877|53.702178534877|53.702178534877|53.702178534877|53.702178534877|53.702178534877|53.702178534877||53.702178534877|53.702178534877|53.702178534877|53.702178534877||52.992421001209|52.615343100215|52.615343100215|52.615343100215|-57.790368672096|-57.790368672096
01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH||178.35977721717||178.35977721717|178.35977721717|178.35977721717|-189.58796676999|-189.58796676999|-189.58796676999|-189.58796676999|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|-191.69902465026|182.18355409032|182.18355409032|182.18355409032|182.18355409032|182.18355409032|180.32702791872|180.32702791872|180.32702791872|180.32702791872|178.10903340117|177.18453489148|177.18453489148|177.18453489148|177.18453489148|177.18453489148|177.18453489148|177.18453489148|176.83977901313|176.83977901313|176.83977901313|175.6287212064|175.6287212064|175.6287212064|173.51260414942|170.23956257352|-184.13961095409|-184.13961095409|-184.13961095409|-184.13961095409|-184.51036586972|-184.51036586972|-185.94156595184|-185.94156595184|-187.39591244541|-191.05013053534||-191.05013053534|-191.05013053534|-191.05013053534|-191.05013053534|-191.05013053534|-191.05013053534|-191.05013053534|-191.05013053534|-191.05013053534|-191.05013053534|-191.05013053534|-191.05013053534|-191.05013053534|-191.17031746879|-191.17031746879|-193.16853787216|-193.16853787216|-193.16853787216|-193.16853787216|-193.16853787216|175.52712191405|175.52712191405|175.52712191405|175.52712191405|174.37115795674|174.37115795674|174.37115795674|174.37115795674|174.37115795674|174.37115795674|174.37115795674|174.37115795674|174.37115795674|174.37115795674|170.43851992888|167.55378455368|160.78143521643|160.73238422707|160.73238422707|160.73238422707|160.73238422707||160.73238422707|160.73238422707|160.73238422707|160.73238422707|160.73238422707|160.73238422707|160.73238422707|160.73238422707|158.80578364064|158.80578364064||157.52301511422|-170.6158278912|-170.6158278912|-170.6158278912|-170.6158278912|-170.6158278912|-172.18508396874|-172.68231392713|-175.63397090536|-176.16859704012|-176.16859704012|-178.30566364918|-179.09527858766|-179.09527858766|-179.09527858766|-182.32663332483||-182.32663332483|-182.32663332483|-182.32663332483|-182.32663332483|-182.32663332483|-182.32663332483|-186.2473778886|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-187.77475758449|-197.07584602046|-197.07584602046|-197.07584602046|-198.32293945684|-198.32293945684|-199.05613887916|-199.05613887916|-200.48660138591|-200.72288697013|-206.29237824291|-208.61990169059|-208.61990169059|-209.8876754285|-210.63102123485|-210.73781344345|-210.89152043507||-210.89152043507|-210.89152043507|-210.89152043507|-210.89152043507|-210.89152043507|-210.89152043507|-210.89152043507|-210.89152043507|-211.31474360543|-212.00132814069|-212.45656146627|-216.56451182477|201.79562877373|201.79562877373|201.79562877373|201.79562877373|198.60702451469|198.60702451469|198.60702451469|194.17729286354|194.03768946508|192.46625547254|189.05906963176|184.70830599275|182.31922813485|179.12024578596|176.47749206252|176.21962492621||176.21962492621|176.21962492621|176.21962492621|176.21962492621|176.21962492621|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769||-195.45905457041|-195.45905457041|-196.89278497251|-196.89278497251|-198.13642808632|-198.48719026464|-199.9201906193|-204.08409394033|188.67186410713||188.67186410713|188.67186410713|188.67186410713|185.95674025005||184.70223709153|181.20268184536|181.20268184536|181.20268184536|181.20268184536|181.20268184536
01107|961632|/equities/mimecast-ltd|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01108|1096126|/equities/livent-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.017298371547|16.017298371547||16.017298371547|16.017298371547|15.685332994719|15.534018474195||15.534018474195|15.534018474195|15.534018474195|15.534018474195|15.083631362488|14.878201314664
01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE||-40.28136053833||-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-40.28136053833|-41.927621107992|-43.923731122115|-43.923731122115|39.773372633905|39.773372633905|39.773372633905|39.773372633905|39.773372633905|39.773372633905|39.773372633905|39.773372633905|39.773372633905|39.530095813035|39.530095813035|39.530095813035|39.530095813035|39.235104398991|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|38.565551507619|37.155612455636|36.835074410207|36.47343803486|35.74319295629|35.74319295629|35.258546508508|33.752829937093|33.440118158253|33.419131107233|33.030686345706|33.030686345706|33.030686345706|33.030686345706||33.030686345706|32.969161339362|32.969161339362|32.969161339362|32.969161339362|32.836512163568|32.574995446991|32.574995446991|32.574995446991|32.317772574768|31.383915260485|31.365184283975|30.516595708798|28.930660737301|27.087401510107|25.974940645284|-32.233832937446|-32.233832937446|-32.233832937446|-32.490924947755|-33.502972515972|-35.566806237411|-35.566806237411|-35.566806237411|-35.566806237411|-35.566806237411|-35.566806237411|-35.566806237411|-35.566806237411|-35.566806237411|-35.566806237411|-35.566806237411|-35.566806237411|-35.566806237411|-35.566806237411|-35.566806237411|-35.566806237411|-35.566806237411|-36.47124494952|-36.47124494952|-36.47124494952||-36.47124494952|-36.47124494952|-36.47124494952|-36.47124494952|-36.47124494952|-36.47124494952|-36.47124494952|-37.317495286929|-37.694437173193|-38.471043431301||-39.360980442448|-39.360980442448|-39.563866751374|35.223747250252|35.223747250252|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405||34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.681144180405|34.330715857731|31.923221560295|31.923221560295|-35.719807568116|-35.719807568116|-35.719807568116|-35.719807568116|-35.719807568116|-35.719807568116|-35.719807568116|-35.719807568116|-35.719807568116|-35.719807568116|-35.719807568116|-36.156963333404|-36.156963333404|-36.156963333404|-36.61495673316|-37.268285403178|-37.516033260819|-37.516033260819|-38.76905853748|-39.47371072239|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836||35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.672059961836|35.122845275182|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171|35.051274306171||35.051274306171|34.412249042583|34.401673451798|34.401673451798|34.401673451798|33.77130290285|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.751631732786|-37.751631732786|-37.751631732786|-37.751631732786|-37.751631732786|-37.751631732786|34.338278061405||34.338278061405|34.338278061405|34.338278061405|34.338278061405|34.338278061405|34.338278061405|34.338278061405|34.338278061405|34.338278061405||34.338278061405|34.338278061405|34.338278061405|33.355753428687||33.139837166722|33.115376045368|32.938196343472|32.470772816396|31.60919218776|31.253548206194
01110|21037|/equities/insperity-inc|R2000GROWTH||-80.912894043461||-80.912894043461|-80.912894043461|-80.912894043461|-80.912894043461|-80.912894043461|-80.912894043461|-80.912894043461|-81.863115082334|-84.036795468409|-85.390612378134|-85.390612378134|-85.390612378134|-85.390612378134|-85.390612378134|-85.390612378134|-85.390612378134|-85.390612378134|-86.420123169172|-87.001257159842|-87.001257159842|-87.001257159842|-87.001257159842|-87.001257159842|-89.427504886668|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-90.676755286082|-91.234040022039|-91.234040022039|-91.234040022039|-92.053374767462|85.267921267658|85.267921267658|85.267921267658|85.267921267658|85.267921267658|85.267921267658|85.267921267658|85.267921267658|84.521922017369|-92.069717205207|-92.069717205207|-92.069717205207|-92.069717205207|-92.069717205207|-92.069717205207|-93.081814080894|-93.081814080894|-94.760957804455|-96.089064800224|-97.620628369607|-98.388590983126||-98.388590983126|-98.388590983126|-98.692877005177|-99.021614994077|-99.021614994077|-99.021614994077|-99.021614994077|-99.021614994077|-99.021614994077|-99.485461875389|-99.485461875389|-99.485461875389|-99.485461875389|-99.485461875389|-99.485461875389|-101.07162695084|-102.06008335737|-102.06008335737|-102.06008335737|-102.5450956202|-104.14899294646|96.492845337681|96.492845337681|95.223163385184|94.365180301436|94.063536855654|93.497260222916|92.915973191311|92.915973191311|92.915973191311|92.915973191311|92.915973191311|92.915973191311|90.36302937937|87.212809556858|-92.521311219806|-92.521311219806|-92.521311219806|-94.005346969625|-95.124083523243|-95.931978230442||-95.958800992806|-95.958800992806|-96.985887431921|-97.064600944322|-97.593722237262|-98.454135141012|-99.283858104043|-99.283858104043|-99.283858104043|-99.283858104043||-99.283858104043|-99.283858104043|-99.283858104043|-99.616509750478|-100.21561729539|-100.21561729539|-100.58490570133|-100.58490570133|-100.58490570133|-100.58490570133|-101.12806317139|-101.12806317139|-101.12806317139|-102.02855551826|-103.30395786616|-105.68773240351||-108.95692792759|-109.34825140487|-109.68029961598|-110.17383305245|-110.93142527135|-110.94151929696|-110.94151929696|-110.94151929696|-110.94151929696|-110.94151929696|-110.94151929696|-110.94151929696|-110.94151929696|-110.94151929696|-110.94151929696|-110.94151929696|-110.94151929696|-110.94151929696|-110.96168871809|103.28072071129|103.28072071129|103.28072071129|103.28072071129|103.28072071129|103.061913173|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807|102.49271268807||102.49271268807|100.22857231522|98.211188680868|97.831878007496|97.282917990778|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006|-103.739122006||-103.739122006|-103.739122006|-103.739122006|-104.99291228884|-107.33834734808|-107.33834734808|-109.96816646667|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447||111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447||111.19854739447|111.19854739447|111.19854739447|111.19854739447||111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447
01111|39261|/equities/hertz-global-holdings|R2000GROWTH||-234.27231139302||-234.27231139302|-234.27231139302|-234.27231139302|-234.27231139302|-234.27231139302|-234.27231139302|-237.4272969471|216.13989017924|216.13989017924|216.13989017924|216.13989017924|216.13989017924|216.13989017924|216.13989017924|216.13989017924|216.13989017924|191.4694527517|191.4694527517|191.4694527517|191.4694527517|190.90215189495|190.90215189495|190.77183069165|186.82092956896|186.39019758828|182.9038228208|166.95869246392|160.65372250673|160.65372250673|160.65372250673|160.65372250673|157.34774963719|155.75527903617|153.75058605473|150.86537437749|150.65375561529|150.2386140273|147.16456449539|146.02840675811|145.8017401903|145.8017401903|145.8017401903|145.8017401903|145.8017401903|144.3484509336|144.3484509336|142.85739102485|141.77682712478|139.80453608854|139.80453608854|138.84726930573|134.04919079625|-144.91468413872|-144.91468413872|-144.91468413872|-144.91468413872|-146.40242665126|-146.72492019682|-148.25436520078|-149.70741465253|-149.70741465253|-149.70741465253||-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-149.70741465253|-152.68076389861|-152.68076389861|-152.68076389861|-152.68076389861|-152.68076389861|-157.71473003573|138.89485682411|138.89485682411|138.89485682411|138.89485682411|138.89485682411|138.89485682411|138.89485682411|138.89485682411|138.89485682411|138.89485682411|138.89485682411|138.89485682411|134.90622943157|128.17247097486|-137.17418911763|-137.17418911763|-137.17418911763|-137.35465635534|-139.44461286593|-140.05234610293||-142.12525505163|-142.12525505163|-142.64345900828|-142.64345900828|-142.64345900828|-142.64345900828|-142.64345900828|-142.64345900828|-142.64345900828|-142.64345900828||-142.64345900828|-142.64345900828|-142.64345900828|-145.49939947453|-145.67709480498|-145.67709480498|-145.77844382628|-147.41660130139|-149.79899398614|-151.11055958855|-151.43228375236|-154.30719032852|-154.30719032852|-154.30719032852|-154.71021652849|-157.75968849031||-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-160.60356434712|-161.5167447078|-162.48172547526|-162.48172547526|-162.48172547526|-162.48172547526|-162.48172547526|-162.48172547526|-164.11748438088|-166.88109260365|-169.27093056357|156.9837856618|156.9837856618|156.9837856618|156.9837856618|156.9837856618|156.9837856618|156.9837856618|156.9837856618|156.9837856618|156.9837856618|156.9837856618|156.9837856618||156.9837856618|156.25865134569|155.11878839435|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|153.75580331034|151.91728847498|146.63142509454|143.44353357944|140.98727423375|140.98727423375|140.98727423375|140.98727423375|140.98727423375|140.98727423375|140.98727423375||140.98727423375|140.98727423375|140.98727423375|140.98727423375|140.98727423375|140.23092969824|140.23092969824|140.23092969824|140.23092969824|140.23092969824|140.23092969824|140.23092969824|140.23092969824|140.23092969824|139.68270719238|138.22800697428|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547||137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547||137.93772494547|137.93772494547|137.93772494547|135.72803314254||133.96726277719|133.57168584054|133.57168584054|133.57168584054|131.00837261521|131.00837261521
01112|21036|/equities/maxlinear-inc|R2000GROWTH||13.366037848529||13.366037848529|13.366037848529|13.366037848529|13.071264869005|13.071264869005|13.071264869005|13.071264869005|13.071264869005|13.071264869005|13.071264869005|13.071264869005|13.071264869005|13.071264869005|12.50085076362|-15.821499636388|-15.821499636388|-15.821499636388|-16.02724588974|-16.02724588974|-16.534717756992|13.394230530391|13.394230530391|13.394230530391|-15.437280852258|-15.437280852258|-15.437280852258|-15.437280852258|-15.437280852258|-15.437280852258|-15.437280852258|-15.437280852258|-15.437280852258|-15.437280852258|-15.437280852258|-15.437280852258|-15.624077638632|-15.624077638632|-15.624077638632|-15.624077638632|-15.624077638632|-15.624077638632|-15.971363898389|13.162328124202|13.162328124202|13.093698263342|12.617442237199|12.377157859074|12.067888348501|12.067888348501|12.067888348501|11.879494753497|11.879494753497|11.879494753497|11.879494753497|11.879494753497|11.879494753497|11.879494753497|11.879494753497|11.879494753497|11.879494753497|11.879494753497|11.879494753497||11.879494753497|-13.997537353136|-13.997537353136|-14.200041853165|-14.825482119984|-14.825482119984|-14.825482119984|-14.825482119984|-14.825482119984|-14.825482119984|-14.825482119984|-14.825482119984|-14.825482119984|-15.030969184711|-15.049031886871|-15.324757745327|-15.465286125145|-15.719762657971|-15.908625389571|-16.34291646374|-17.481185408574|-18.687884374549|-18.687884374549|-18.687884374549|-19.054182366188|-19.215757771394|-21.211675507119|-25.943022258073|22.931327700599|22.931327700599|22.931327700599|22.931327700599|22.931327700599|21.838141838692|20.965713412654|20.50190290598|20.269201857415|20.269201857415|20.030339778901|20.030339778901|19.410278124084||19.410278124084|19.410278124084|18.369753195699|18.188614005728|18.188614005728|18.172070418115|18.078692484191|18.078692484191|17.413546721461|-19.058631185644||-19.058631185644|-19.058631185644|-19.058631185644|-19.058631185644|-19.058631185644|-19.058631185644|-19.060701321621|-19.070586169233|-19.070586169233|-19.070586169233|-19.107039518346|-19.992265775457|-20.113073219475|-20.226191270811|-20.504935092907|-20.6336846528||-20.6336846528|-21.032019248414|-21.032019248414|-21.089465899388|-21.605273654494|-21.605273654494|-21.605273654494|-21.605273654494|-21.605273654494|-21.605273654494|-21.799748767783|-22.341350748904|-22.341350748904|-22.341350748904|-22.341350748904|-22.341350748904|-22.341350748904|-22.82511210088|-22.82511210088|-22.82511210088|-22.82511210088|-22.82511210088|-22.82511210088|-22.82511210088|-22.82511210088|-23.187902605579|-23.521749538345|20.553424320672|20.553424320672|20.553424320672|20.553424320672|20.553424320672|20.553424320672|20.553424320672|20.553424320672|20.553424320672|20.553424320672|17.858249622422|17.303611602869|-19.857325584602||-19.857325584602|-19.857325584602|-19.857325584602|-19.857325584602|-19.857325584602|-19.857325584602|-19.857325584602|-19.857325584602|-20.172584037992|-20.278150219622|-20.724611223741|-21.545123353052|18.821491183829|18.821491183829|18.821491183829|18.573323397715|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505||-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.447530423505|-20.616144139351|-20.645715562041|-21.292462604504|-21.680513348029|-23.618903758179|21.317325701063|21.317325701063|21.317325701063|21.317325701063|21.317325701063|20.987028455012|20.537252796218|-22.910592662556|-22.910592662556|-22.910592662556|-23.730102551494||-23.824836320915|-23.907846525022|-23.94271742272|-23.968562890468|-23.968562890468|-23.968562890468|-24.030119579565|-24.403721457865|22.484824645155||22.484824645155|22.484824645155|22.484824645155|22.042305190953||21.212466566201|20.728028765913|20.32892247438|20.044468786976|19.90477549326|19.90477549326
01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE||127.41898304608||127.41898304608|127.41898304608|127.41898304608|125.32612807422|125.32612807422|125.32612807422|125.32612807422|125.32612807422|125.32612807422|125.32612807422|125.32612807422|125.32612807422|125.32612807422|122.99082569022|122.99082569022|122.04952837515|-132.12167857852|-132.12167857852|-132.12167857852|-132.12167857852|-132.12167857852|-132.12167857852|128.91172830949|128.91172830949|128.91172830949|128.91172830949|128.91172830949|128.91172830949|128.91172830949|128.91172830949|128.91172830949|128.91172830949|128.91172830949|126.23120284617|126.23120284617|126.23120284617|122.83800607853|122.2392290963|122.2392290963|122.2392290963|122.2392290963|122.2392290963|122.2392290963|122.2392290963|121.58195410949|121.58195410949|121.58195410949|121.17222603729|121.17222603729|120.91858258701|118.18814558957|115.9046111104|113.49512259133|110.70152544057|-121.81579822921|-121.81579822921|-122.45333194025|-122.45333194025|-124.18300571275|-124.18300571275|-125.92407332341|-129.65581290899||-130.41035634843|-130.41035634843|-130.41035634843|-130.41035634843|-130.41035634843|-130.41035634843|-130.41035634843|-130.63432997058|-130.63432997058|-131.07592474961|-131.35559220476|-131.35559220476|-131.35559220476|-131.35559220476|-131.35559220476|-133.44371483241|-133.86044975521|-133.86044975521|-133.86044975521|-133.86044975521|118.54133014324|118.54133014324|118.54133014324|117.03800092659|117.03800092659|117.02777699322|116.77672620379|116.77672620379|116.77672620379|116.77672620379|116.77672620379|116.77672620379|116.77672620379|114.25358036451|111.5198142627|111.47673708632|107.5541549969|-115.34684881748|-115.34684881748|-115.5537216882|-115.79968650917||-117.57911273099|-117.57911273099|-117.57911273099|-117.57911273099|-117.57911273099|-118.20240202057|-120.98523694737|-120.98523694737|-120.98523694737|-120.98523694737||-120.98523694737|-120.98523694737|-120.98523694737|-120.98523694737|-120.98523694737|-120.98523694737|-121.10470985553|-121.112452445|-122.17550249627|-122.7927293836|-123.4426319|-123.4426319|-123.4426319|-123.4426319|-123.4426319|115.72135616673||115.72135616673|115.72135616673|115.72135616673|115.72135616673|115.72135616673|115.72135616673|115.72135616673|115.72135616673|113.1481687375|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-119.76412793367|-121.23652883337|-122.05325065186|-122.05325065186|114.32172726949|114.32172726949|114.32172726949|114.32172726949|114.32172726949|114.32172726949|114.32172726949|114.32172726949|114.32172726949|114.32172726949|114.32172726949||114.32172726949|112.19905499647|112.19905499647|112.19905499647|112.19905499647|112.19905499647|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-120.65842761698|-122.35324838098||112.35392241063|112.35392241063|112.35392241063|112.35392241063|112.35392241063|-121.44184999865|-121.44184999865|-121.44184999865|-121.44184999865|-121.44184999865|-122.1021857918|-122.1021857918|-122.1021857918|-122.1021857918|-122.1021857918|-122.1021857918|-122.1021857918|-122.1021857918|-122.21543072586|-122.21543072586|-122.21543072586|-122.21543072586|-122.21543072586|-123.57658883073||-126.04157719762|-126.04157719762|-126.48410831448|-126.48410831448|-126.83752481694|-126.83752481694|-126.83752481694|-128.53836019564|119.80311567713||119.80311567713|119.80311567713|119.80311567713|118.25263110719||116.85070558744|115.71123567635|115.71123567635|115.71123567635|115.71123567635|115.71123567635
01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH||-29.504392614315||-29.504392614315|-29.504392614315|-29.504392614315|-29.504392614315|-29.504392614315|-30.216290006845|-30.216290006845|-30.216290006845|-30.83485070019|24.391651954346|24.391651954346|24.391651954346|24.391651954346|22.010085041979|21.930150596807|21.844610735785|-25.350282538554|-25.350282538554|-25.350282538554|-25.350282538554|-25.350282538554|-25.350282538554|-25.350282538554|-25.350282538554|-25.350282538554|-26.048702518831|-26.643281080867|22.899310586655|22.899310586655|22.899310586655|22.899310586655|22.886456381175|22.557834843234|-25.905306143234|-25.905306143234|-26.175895473107|-26.195440580166|-26.32032631688|-26.32032631688|-26.32032631688|-26.719806446551|-27.348673888841|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.433349390937|-27.627611235461|-28.164567289177|-28.653408272867|-28.79054602916|-28.79054602916||-28.79054602916|-28.79054602916|-28.79054602916|-28.79054602916|-28.79054602916|-28.79054602916|-28.79054602916|-28.79054602916|-28.79054602916|-28.79054602916|-28.79054602916|-28.79054602916|-28.79054602916|-29.164496520438|-29.542217788076|-30.486908869584|-30.827675029789|-31.597417801789|-31.639737799055|-31.639737799055|-33.758320069187|27.681180087553|27.681180087553|27.681180087553|27.681180087553|27.681180087553|26.080756708236|25.0797295529|24.084700049996|22.988544244163|22.988544244163|22.988544244163|22.988544244163|22.988544244163|22.988544244163|22.988544244163|22.424036460753|22.424036460753|22.424036460753|22.424036460753|22.424036460753||22.424036460753|22.424036460753|22.424036460753|22.424036460753|22.424036460753|22.424036460753|22.424036460753|22.424036460753|22.424036460753|22.424036460753||22.424036460753|22.424036460753|22.424036460753|22.424036460753|22.424036460753|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195||-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.61685548195|-25.877105941115|-25.877105941115|-26.245067002307|-27.662352007772|-28.06870880704|-28.06870880704|-28.747453801951|-28.934392736048|-29.918213100003|-30.012459563731|-30.582455528576|-31.168838912468|-31.968987286335|-32.32665360001|-33.422473854823|-33.422473854823|-33.643303918622|-35.019226550815|-35.869695239329|-36.473744874821|-38.050495683734||-39.457769777582|-39.650579031094|-40.304703985965|-40.434425869822|-41.167698479625|-41.694722798262|-41.694722798262|-41.694722798262|-42.423501230063|-42.423501230063|-43.813144711192|35.286338294063|35.286338294063|35.286338294063|35.286338294063|35.286338294063|35.286338294063|35.286338294063|35.286338294063|35.286338294063|35.286338294063|35.286338294063|35.130374551387|28.693748713171|27.818333573513|26.433926107722|26.433926107722|26.433926107722||26.433926107722|26.155475936817|24.876741982191|24.876741982191|24.876741982191|23.412663990358|22.434160716114|21.63856125626|21.57194543073|21.57194543073|21.57194543073|21.57194543073|21.57194543073|21.57194543073|21.438271789522|-28.167320414695|-28.167320414695|-28.167320414695|-28.167320414695|-28.167320414695|-28.167320414695|-28.65693364796|-29.19575962156|24.424673697427||24.424673697427|24.424673697427|24.424673697427|24.424673697427|24.424673697427|24.424673697427|24.424673697427|24.424673697427|24.424673697427||24.424673697427|24.424673697427|24.424673697427|24.424673697427||24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685|24.036369702685
01115|1054954|/equities/sailpoint-tech|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01116|1055910|/equities/denali-therapeutics|R2000GROWTH||-28.535601577078||-28.535601577078|-28.535601577078|-28.536297703126|-28.536297703126|-28.676431075507|-28.676431075507|-28.676431075507|-29.676589109029|-31.90148851775|28.253212189513|28.253212189513|28.253212189513|28.253212189513|26.503208625265|26.503208625265|25.591810213137|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-29.008178369217|-30.005753243426|-30.348058926241|-30.512843382774|27.71836662279|27.71836662279|27.71836662279|27.71836662279|27.71836662279|27.71836662279|27.71836662279|27.71836662279|27.71836662279|27.71836662279|27.71836662279|27.71836662279|27.660851902282|27.079112841593|26.874570345334|25.70729984117|24.135889093881|23.478816289377|22.759706040965|22.227500620536|21.956045339936|21.956045339936|21.927563457319|21.927563457319||21.927563457319|21.927563457319|21.927563457319|21.927563457319|21.927563457319|21.291786550607|21.291786550607|21.291786550607|21.291786550607|21.291786550607|21.291786550607|21.291786550607|21.291786550607|21.291786550607|21.291786550607|21.291786550607|21.291786550607|21.291786550607|21.291786550607|21.291786550607|21.291786550607|21.291786550607|21.291786550607|21.092539759836|21.083100182438|21.004555762503|20.831353064496|20.831353064496|20.831353064496|20.831353064496|20.831353064496|20.831353064496|20.831353064496|20.831353064496|20.105948841262|20.026609539641|19.881823396935|19.881823396935|19.881823396935|19.881823396935|19.881823396935||19.881823396935|19.881823396935|19.881823396935|19.881823396935|19.881823396935|19.881823396935|19.881823396935|19.881823396935|18.978166071775|18.978166071775||18.978166071775|18.978166071775|18.978166071775|18.978166071775|18.978166071775|18.669413826888|18.669413826888|18.669413826888|18.669413826888|18.28434835322|17.867759449032|17.590123702596|17.590123702596|17.590123702596|17.590123702596|17.590123702596||17.590123702596|17.590123702596|17.590123702596|17.590123702596|17.590123702596|17.590123702596|17.590123702596|17.546803741003|16.902560424302|15.882289779952|15.66378333045|15.66378333045|15.423648484029|-17.485759440335|-17.485759440335|-17.485759440335|-17.485759440335|-17.485759440335|-17.485759440335|-17.485759440335|-17.485759440335|-17.485759440335|-18.419176674852|-18.441206980352|-18.441206980352|-18.936617957888|-19.315688145754|-19.894652804398|-20.140170053932|-20.83741183225|18.034670320567|18.034670320567|18.034670320567|18.034670320567|18.034670320567|18.034670320567|18.034670320567|18.034670320567|18.034670320567|18.034670320567||18.034670320567|18.034670320567|18.034670320567|18.034670320567|18.034670320567|18.034670320567|17.750066619873|17.750066619873|17.750066619873|17.750066619873|17.750066619873|17.750066619873|17.750066619873|17.750066619873|17.635351876152|17.305746858714|17.305746858714|17.305746858714|17.305746858714|17.305746858714|17.305746858714|17.305746858714|17.305746858714|15.897798380311|15.897798380311|15.897798380311|15.897798380311|15.897798380311||15.897798380311|15.897798380311|15.897798380311|15.897798380311|15.897798380311|-18.188577075947|-18.188577075947|-18.188577075947|-18.188577075947|-18.188577075947|-18.362863271488|-18.63984899284|-18.864831391987|-19.575761485965|-19.575761485965|-19.575761485965|-19.575761485965|-19.575761485965|-19.575761485965|-19.575761485965|-19.575761485965|-19.794179361033|-20.569366685735|-21.199296253905||-21.709067908316|-21.709067908316|-22.342297862403|-22.558779255179|-22.558779255179|-22.558779255179|19.464984155743|19.464984155743|19.464984155743||19.464984155743|19.464984155743|19.464984155743|19.464984155743||19.464984155743|19.464984155743|19.464984155743|19.464984155743|19.464984155743|19.464984155743
01117|41304|/equities/fate-therap|R2000GROWTH||2.1016068117642||1.8570399020179|-2.7341223718873|-2.7341223718873|-2.7341223718873|-2.7341223718873|-2.7341223718873|-2.7341223718873|-2.7341223718873|-2.7341223718873|-2.8573581644949|-3.0012405111522|-3.0012405111522|-3.0012405111522|-3.0012405111522|-3.0012405111522|-3.0012405111522|-3.0012405111522|-3.0012405111522|-3.0012405111522|-3.0012405111522|-3.1980450500085|-3.3099040317702|-3.3099040317702|-3.3099040317702|-3.5132266866021|-3.5833592157818|-3.5833592157818|-3.5833592157818|-3.5833592157818|-3.5833592157818|-3.5833592157818|-3.5833592157818|-3.5833592157818|-3.5833592157818|-3.5833592157818|-3.7445658954489|-3.7767398393274|-3.8216553833882|-3.8565497725589|-3.8565497725589|-3.9664442637875|-4.1238269385711|-4.2335139056807|-4.2335139056807|-4.2335139056807|-4.2335139056807|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3092819944074|-4.3997578240158|-4.4330641535391|-4.4367490904717|-4.4513990898031||-4.5248878420611|-4.5482087070434|-4.5508040296074|-4.5508040296074|-4.5508040296074|-4.5508040296074|-4.5508040296074|-4.5508040296074|-4.5508040296074|-4.5508040296074|-4.5508040296074|-4.6553377561036|-4.6984307956103|-4.7065898523731|-4.7850442314593|-5.0527714252967|-5.3752460215376|-5.748939961624|-5.8164692622053|-5.8164692622053|4.2734871311668|4.2734871311668|4.2734871311668|4.2734871311668|4.2734871311668|4.2734871311668|4.1467738852681|4.1467738852681|3.8246989234489|3.4866512970115|3.4866512970115|3.4866512970115|3.4866512970115|3.476279121415|2.9969767528288|-3.7820580136476|-3.7820580136476|-3.7820580136476|-3.7820580136476|-3.8497012544191|-3.8497012544191||-3.954723645203|-3.954723645203|-4.059751424957|-4.059751424957|-4.105557147848|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308||-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.2616291757308|-4.3398433919176|-4.4688807764447||-4.4688807764447|-4.5020897298826|-4.6834328737274|-4.8338144318279|-4.85641332513|-4.85641332513|-4.85641332513|-4.85641332513|-4.85641332513|-4.85641332513|-4.85641332513|-4.85641332513|-4.85641332513|-5.1612771350141|-5.1612771350141|-5.1612771350141|-5.1612771350141|-5.1612771350141|-5.1612771350141|-5.1612771350141|-5.1612771350141|-5.3575301388895|-5.7889222281946|-6.1157470961161|-6.1288856687091|-6.3023730584804|-6.5795809238955|-6.8728679517689|-7.0042975853751|-7.1706084885939|-7.2862316942595|-7.681924247784|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506||6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|6.1357298986506|5.4965405309053|5.4965405309053|5.4965405309053|5.4965405309053|5.4965405309053|5.4965405309053|5.4965405309053|5.391721189322|5.391721189322|5.391721189322|5.391721189322|5.391721189322||5.391721189322|5.0226901243152|4.7576176652423|4.7576176652423|4.7576176652423|4.7576176652423|4.7576176652423|4.7576176652423|4.7576176652423|4.7576176652423|4.7576176652423|4.7287419117282|4.4052188966881|4.1608209449065|3.7131341384531|3.6714776259446|3.6714776259446|3.6714776259446|3.6714776259446|3.548030771788|3.4202916064483|3.4202916064483|3.4202916064483|3.4202916064483||3.381990927085|3.3016566100217|3.2617016172516|3.0477240853958|2.9376193921347|2.9376193921347|2.9376193921347|2.9376193921347|2.9376193921347||2.9376193921347|2.9351327331618|2.854036255209|2.7372625619486||2.6580694549962|2.4589242361821|2.4589242361821|2.4589242361821|2.4589242361821|2.3849936219098
01118|1088195|/equities/bloom-energy-corp|R2000GROWTH||22.6552151854||22.6552151854|21.177738209031|20.829153824142|19.81183825631|19.4532808849|19.14502393634|18.580175631917|18.554917487476|16.481641302477|11.37523701207|11.37523701207|10.912144820094|10.912144820094|9.7236611227193|9.1843656262795|9.1843656262795|9.1843656262795|-10.824495782349|-10.824495782349|-10.824495782349|-10.824495782349|-10.824495782349|-10.824495782349|-10.824495782349|-10.824495782349|-10.941106732128|-11.305674163763|-11.541860465942|-11.762022632954|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.829074195501|-11.9959674057|-11.9959674057|-11.9959674057|-11.9959674057|-12.085986050923|-12.17968448992|-13.17103856797|-13.285042484546|-13.312797536682||-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.312797536682|-13.469219408908|-13.96552140015|-14.22474587513|-14.714162223349|-16.127124963878|-16.333188076603|-16.333188076603|13.257167537979|13.257167537979|13.257167537979|13.257167537979|13.257167537979|13.257167537979|13.257167537979|13.257167537979|13.257167537979|12.072130900811|11.580902501623|11.580902501623|-13.951272584473|-13.951272584473|-13.951272584473|-13.951272584473|-13.951272584473||-13.951272584473|-13.951272584473|-14.644747205879|-15.253819355595|-15.475843996061|-15.627048909944|-15.752832028912|-15.828702500183|-16.320224764963|13.391148780101||13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101|13.391148780101||13.281775159591|13.281775159591|13.281775159591|11.298083432244|10.400415084678|10.312597926646|10.312597926646|10.312597926646|10.312597926646|10.312597926646|10.312597926646|10.312597926646|10.312597926646|10.312597926646|10.312597926646|10.011220278773|9.5246887896159|9.5138210426546|9.1981341718277|-11.094019532879|-11.094019532879|-11.094019532879|-11.165423647966|-11.165423647966|-11.165423647966|-11.351582068433|-11.590091089661|-11.679267835015|-11.864464282321|-12.403293555894|10.344814386056|10.344814386056|10.344814386056|10.344814386056|10.240627109168|10.240627109168|10.240627109168|9.7437988288585|9.7437988288585|9.6311651343972||9.3837945852976|9.0922714774588|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-10.889521780955|-11.027891255471|-11.304067665838|-11.492852853959|-12.135392267644||-12.259879888362|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.304573224232|-13.388370379525|-13.664856284545|-14.37234040729||-15.108155902136|-15.168456271741|13.215260886714|13.215260886714|13.215260886714|13.215260886714|13.215260886714|13.215260886714|13.215260886714||13.215260886714|13.215260886714|13.048345088479|-15.245303510082||-15.245303510082|-15.245303510082|-15.245303510082|-15.245303510082|-15.245303510082|-15.245303510082
01119|985128|/equities/atkore-international-group-inc|R2000GROWTH||81.832425269193||81.832425269193|81.832425269193|-94.809385342026|-94.809385342026|-94.809385342026|-94.809385342026|-97.538761185964|-98.772927654408|-101.33770051336|-102.27466482957|-104.82407352483|93.745559122637|93.745559122637|93.745559122637|93.745559122637|90.544510950066|82.302875411367|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-90.050368670245|-91.646873239698|-92.153588352405|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-92.501637135626|-93.075351144077|-94.477888108626|-96.062093524287|-97.449274465056|-99.068085163403|-102.65565074105||-104.96905732838|-105.28006051081|-107.06507315125|-109.84883512263|-109.84883512263|-109.84883512263|-109.84883512263|-110.34619797312|-110.34619797312|-110.96018587025|-110.96018587025|-111.2807577668|-111.2807577668|-111.2807577668|-113.92695051414|-115.63161008868|-119.25512481302|-121.95125087732|-126.81639400051|-136.07104826554|-140.35351171079|-148.14317310721|-151.36267300432|-151.36267300432|-151.36267300432|-151.36267300432|-151.36267300432|-153.14074517162|136.2545319732|136.2545319732|136.2545319732|136.2545319732|136.2545319732|136.2545319732|132.98226008768|132.58306286462|131.29117343302|-141.53014765409|-141.53014765409|-142.16349295143|-142.44438975126||-142.52039003466|-142.52039003466|-142.52039003466|-142.52039003466|-142.52039003466|-142.52039003466|-143.8121004115|-146.4614251703|-146.4614251703|-148.56157785985||-150.20258868108|-151.25898915275|-153.3705412651|-153.74026599878|-153.74026599878|-153.74026599878|-154.271734831|-154.9463460945|-158.15427292971|-158.3683203374|-158.3683203374|-163.7931074285|-163.7931074285|-164.33682483502|-164.33682483502|-168.89988307977||-168.89988307977|-169.06876606438|-169.55177788883|-169.55177788883|-169.55177788883|-169.55177788883|-173.0153463698|-174.99146592359|-175.78273960992|-176.84860777242|-178.4157744665|-178.4157744665|-178.4157744665|-179.69864562033|-186.61215216181|-186.61215216181|-186.61215216181|-186.61215216181|-186.61215216181|-186.61215216181|-186.61215216181|-186.61215216181|-186.61215216181|-186.61215216181|-186.61215216181|-186.61215216181|-188.15294399815|-188.66333660079|-188.66333660079|-188.66333660079|-188.66333660079|-190.00593443925|-190.2974246455|-194.4164574036|178.48399895462|178.48399895462|178.48399895462|178.48399895462|178.48399895462|178.48399895462||174.08754824304|172.44881124197|172.44881124197|172.44881124197|172.44881124197|172.44881124197|166.68169392148|163.47354198605|162.74615728756|159.97184353294|159.60482382769|159.60482382769|159.60482382769|159.60482382769|159.60482382769|159.60482382769|159.60482382769|159.60482382769|159.60482382769|156.7183190981|152.4892384917|148.44692711372|147.86936976665|140.98263070047|-155.17169550897|-155.17169550897|-155.17169550897|-155.17169550897||-156.2863388114|-156.2863388114|-156.2863388114|-156.2863388114|-157.69749805864|-157.69749805864|-157.69749805864|-157.69749805864|-157.69749805864|-159.74411459236|-159.74411459236|-159.74411459236|-160.0732866936|-160.0732866936|-160.0732866936|-160.0732866936|-160.0732866936|-160.0732866936|-160.0732866936|-160.0732866936|-160.0732866936|-160.0732866936|-160.0732866936|-161.13476082275||-164.72377259582|-164.72377259582|152.36306259933|152.36306259933|152.36306259933|152.36306259933|152.36306259933|152.36306259933|152.36306259933||152.36306259933|152.36306259933|152.36306259933|152.07342055443||148.43047145343|147.75580211105|147.75580211105|147.75580211105|144.71879827117|142.91200364006
01120|101888|/equities/q2-holdings|R2000GROWTH||97.870848226286||97.870848226286|97.870848226286|97.548718929001|95.746357705536|94.542457248234|94.542457248234|94.542457248234|94.542457248234|94.542457248234|94.542457248234|94.542457248234|94.542457248234|94.542457248234|94.080505849546|90.209449451969|84.585222528826|80.358579316019|80.028082018035|80.028082018035|80.028082018035|79.994535795999|79.073933460262|79.033814379404|78.380902339827|78.206278749982|77.168368600782|77.143739566733|76.805541419905|76.023389241432|76.023389241432|76.023389241432|76.023389241432|76.008245465198|75.325661685294|75.325661685294|75.325661685294|75.142274024475|75.142274024475|75.142274024475|75.142274024475|75.142274024475|75.142274024475|75.142274024475|75.142274024475|75.142274024475|75.142274024475|75.142274024475|75.142274024475|75.142274024475|72.578639483439|70.225152201108|69.405444245264|68.744682570884|68.744682570884|68.744682570884|68.744682570884|68.744682570884|68.744682570884|68.744682570884|68.744682570884|68.744682570884|68.744682570884||68.744682570884|68.744682570884|68.744682570884|68.744682570884|68.744682570884|67.226317375445|66.37535282588|65.459695232945|65.459695232945|64.362770280393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|64.007203534393|62.201894392734|60.70730041372|59.206846701958|57.767830843922|57.767830843922|57.767830843922|57.124257400297||56.559728757831|-61.034049100247|-61.034049100247|-61.034049100247|-61.034049100247|-61.034049100247|-61.034049100247|-61.034049100247|-61.034049100247|-61.798386329376||-62.005291272047|-62.005291272047|-62.299464438627|-63.723736257763|58.854625345974|58.854625345974|58.854625345974|58.854625345974|58.854625345974|58.854625345974|58.854625345974|58.854625345974|58.854625345974|58.854625345974|58.854625345974|58.854625345974||58.854625345974|58.854625345974|58.854625345974|58.854625345974|58.854625345974|57.739036784433|57.739036784433|57.739036784433|57.739036784433|57.739036784433|57.739036784433|57.435874128632|56.616528988207|56.501698494316|55.364664502012|54.271850209619|50.844278129368|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721|48.940892302721||48.940892302721|47.841547952459|47.627737836597|47.627737836597|47.627737836597|47.627737836597|46.159710385797|46.017781204894|46.017781204894|46.017781204894|46.017781204894|46.017781204894|45.188389825506|44.827934105841|44.081594502095|43.005937827035|42.699918853361|42.699918853361|42.699918853361|42.699918853361|42.699918853361|42.699918853361|42.699918853361|42.576299573667|42.550333554752|40.730814782787|-45.085011836128|-45.085011836128||-45.085011836128|-45.085011836128|-45.085011836128|-45.085011836128|-45.085011836128|-45.085011836128|-45.085011836128|-45.085011836128|-45.085011836128|-45.085011836128|41.213913960817|41.213913960817|41.213913960817|41.213913960817|41.213913960817|41.213913960817|41.213913960817|41.213913960817|41.213913960817|40.876847633126|-44.069157190639|-44.069157190639|-44.069157190639|-44.069157190639||-44.069157190639|-44.069157190639|-44.069157190639|-44.069157190639|-44.069157190639|-44.069157190639|-44.400173579673|-44.84908126352|40.760372524265||40.760372524265|40.760372524265|40.378750885862|39.980378563026||39.6227367291|39.6227367291|39.6227367291|39.6227367291|38.525816163437|37.295652118014
01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH||39.844807378522||39.844807378522|39.844807378522|39.844807378522|39.820261002013|39.820261002013|39.820261002013|39.820261002013|39.820261002013|39.820261002013|39.820261002013|39.820261002013|38.836401198119|38.650722739664|37.946357141564|37.370674542398|37.179081417687|36.090121059393|36.090121059393|36.090121059393|36.090121059393|36.090121059393|36.090121059393|36.090121059393|36.090121059393|36.090121059393|36.090121059393|36.090121059393|36.090121059393|36.090121059393|35.394301287306|-38.120484580306|-38.120484580306|-38.120484580306|-38.120484580306|-38.120484580306|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.255467047535|-38.300241909913|-39.134991180557|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305||-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305|-40.056417421305|-40.16379796554|-40.636720038005|-40.66988282794|-42.898784512113|-42.898784512113|-42.898784512113|-43.869759738258|40.562465195391|40.562465195391|40.562465195391|40.562465195391|40.562465195391|40.562465195391|40.562465195391|40.562465195391|40.562465195391|40.562465195391|40.562465195391|40.562465195391|40.562465195391|39.679523450029|39.679523450029|38.567811388774|-41.59966460813|-41.59966460813|-41.716099793392|-41.716099793392||-42.033335316118|-42.033335316118|-42.033335316118|-42.033335316118|-42.033335316118|-42.581480675203|-42.998530695935|-42.998530695935|-42.998530695935|-43.015701380436||-43.015701380436|-43.015701380436|-43.015701380436|-43.015701380436|-43.015701380436|-43.015701380436|-43.380680285198|-43.380680285198|-43.862423166414|-44.241016286857|-44.241016286857|-44.327719635662|-44.327719635662|-44.327719635662|-44.327719635662|-44.566323815669||-44.566323815669|-44.669801459141|-45.493113342731|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-45.571954416953|-46.097450123586|-46.583896554021|-46.583896554021|-46.583896554021|-46.583896554021|-46.583896554021|-46.583896554021|-46.583896554021|-46.78005844049|-46.78005844049|-46.803398513047|-47.762560266586|-47.762560266586|-48.184210311154|-48.184210311154|-48.869915067713|-48.869915067713|-48.869915067713|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068||-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.013560309068|-49.923956568656|-50.009597001714|-50.009597001714|44.889694039962|44.771327991112|43.685362942598|42.990402998286|42.056281210932|40.820868520773|40.618739477834||40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|40.415821503467|39.742579405911|39.355192611991|39.355192611991|39.086323471399|38.711360301541|38.711360301541|38.711360301541|38.711360301541||38.711360301541|38.711360301541|38.711360301541|38.711360301541|38.711360301541|38.711360301541|38.711360301541|38.711360301541|38.711360301541||38.483949035027|38.483949035027|38.483949035027|38.483949035027||38.483949035027|38.483949035027|38.483949035027|38.483949035027|38.483949035027|38.483949035027
01122|9222|/equities/denbury-resources-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE||-16.10904515708||-16.349300421217|-16.588527199599|14.5464577813|14.5464577813|14.5464577813|14.5464577813|14.5464577813|14.5464577813|14.5464577813|14.5464577813|14.5464577813|14.5464577813|14.5464577813|14.11884113363|13.947149147855|13.947149147855|-15.233214908382|-15.233214908382|-15.233214908382|-15.233214908382|-15.233214908382|-15.233214908382|-15.233214908382|-15.233214908382|-15.352183295114|-15.583536572835|-15.741985528095|-16.068595215594|-16.164348466431|-16.164348466431|-16.164348466431|-16.164348466431|-16.164348466431|-16.208084268377|-16.208084268377|-16.626760450784|-16.695844614709|-16.843716211015|-17.246906566282|-17.404896523842|15.562130734689|15.562130734689|15.562130734689|15.562130734689|15.562130734689|15.562130734689|15.562130734689|15.562130734689|15.562130734689|15.562130734689|15.223479691884|-16.936813149176|-16.936813149176|-16.936813149176|-16.936813149176|-16.936813149176|-17.024236874803|-17.199429464587|-17.661588669098|-17.917577549602|-17.917577549602|-17.990526352935||-17.990526352935|-17.990526352935|-17.990526352935|-17.990526352935|-17.990526352935|-17.990526352935|-17.990526352935|-18.006168705744|-18.006168705744|-18.006168705744|-18.006168705744|-18.006168705744|-18.006168705744|15.967143730061|15.967143730061|15.967143730061|15.967143730061|15.967143730061|15.967143730061|15.967143730061|15.967143730061|15.967143730061|15.967143730061|15.967143730061|15.967143730061|15.967143730061|15.967143730061|15.967143730061|15.967143730061|15.967143730061|15.967143730061|15.967143730061|15.967143730061|15.479048203249|14.97310961487|-16.468436851972|-16.468436851972|-16.468436851972|-16.468436851972|-16.803986965375|-16.803986965375||-16.803986965375|-16.888597049931|-17.045662657662|15.101796828466|15.101796828466|15.101796828466|15.101796828466|15.101796828466|15.101796828466|15.101796828466||15.101796828466|15.101796828466|15.101796828466|15.101796828466|14.921441301988|14.159204657794|14.159204657794|14.159204657794|14.159204657794|14.159204657794|12.814116619165|12.269573686448|12.15279955478|12.15279955478|12.15279955478|12.15279955478||12.15279955478|12.15279955478|12.15279955478|12.15279955478|12.149221521963|12.071912401638|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.41621188331|-13.651346462836|-13.825662526676|-13.883657425506|-13.883657425506|-14.131563842145|-14.502820801626|-14.502820801626|-14.502820801626|-15.042022784429|-15.795985090239|-15.795985090239|-15.910538845044|-15.996987215657|-16.247486608977|-16.585640875084||-16.585640875084|-16.585640875084|-16.585640875084|-16.662646411203|-16.662646411203|-16.662646411203|-16.662646411203|-16.662646411203|-16.769051735426|-16.921723675755|-17.181637737517|-17.665430145533|15.642168170934|15.642168170934|15.642168170934|15.642168170934|15.642168170934|15.642168170934|15.642168170934|15.609930264514|15.609930264514|15.49936690547|15.307629004871|15.291705530972|15.291705530972|15.291705530972|15.291705530972|15.291705530972||15.291705530972|15.000228901804|14.617601195073|14.617601195073|14.617601195073|-17.165915942886|-17.165915942886|-17.165915942886|-17.165915942886|-17.231902394151|-17.231902394151|-17.253224144882|-17.709138299035|-17.872375860266|-18.116250981282|-18.458889101822|-18.605566129506|-18.844328254926|-19.077960624272|-19.077960624272|-19.077960624272|-19.192734018492|-19.673593167384|-19.987119201443||-19.987119201443|-19.987119201443|-19.987119201443|-19.987119201443|18.83254416906|18.83254416906|18.83254416906|18.83254416906|18.83254416906||18.83254416906|18.83254416906|18.809005165826|18.809005165826||18.738616944166|18.434851435392|18.241223630606|17.699567264611|17.699567264611|17.540630281297
01124|40089|/equities/qualys-inc|R2000GROWTH||143.34394661792||143.34394661792|143.34394661792|143.33692992405|139.52480319051|139.52480319051|139.52480319051|139.52480319051|139.52480319051|139.52480319051|139.52480319051|139.52480319051|139.52480319051|139.52480319051|138.57442091752|138.57442091752|138.53936088139|-129.28185755259|-129.28185755259|-129.28185755259|-129.36429195547|-129.36429195547|-129.36429195547|-129.36429195547|-129.36429195547|-129.95115640587|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.02228461714|-130.98915684456|-132.06338234555|-132.06338234555|-132.06338234555|-134.01640066186||-134.63705579395|-134.63705579395|-134.63705579395|-135.21216159946|-135.21216159946|-135.21216159946|-135.4712216899|-135.4712216899|-135.70635748409|-136.32095326872|-137.04467041726|-139.60070161166|-139.60070161166|-140.22895390681|-140.22895390681|-143.30439246685|-143.61765695711|-144.93878583003|-149.05078121528|-149.05078121528|-151.2817077251|137.87069688073|137.87069688073|136.47162918922|136.47162918922|136.47162918922|136.47162918922|136.47162918922|136.47162918922|136.47162918922|136.47162918922|136.47162918922|136.47162918922|135.73014476429|135.45664422124|135.45664422124|135.45664422124|135.45664422124|135.45664422124|135.45664422124|135.45664422124||-144.07599823852|-144.07599823852|-144.07599823852|-144.07599823852|-144.07599823852|-144.07599823852|-144.07599823852|-144.07599823852|-144.07599823852|-144.07599823852||-144.07599823852|-145.36180078684|-145.36180078684|-145.36180078684|-145.36180078684|-145.36180078684|-145.36180078684|-145.36180078684|-145.79873536593|-145.79873536593|-145.79873536593|-149.61739723954|-149.98876691167|-150.63252560633|-152.80890991443|-155.5182354423||-156.96498324833|-157.61641160759|-157.61641160759|-157.61641160759|-158.64935050312|-161.65206035313|-162.89978751801|-164.24587291769|-164.98874202362|-165.52749629143|-167.39371918017|-167.39371918017|-171.04067450955|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.24485026258|-174.95983898262|-175.30210618102|-175.30210618102|-175.30210618102|-176.08940393852|-176.08940393852|-176.08940393852|-176.57340669201|-176.57340669201|-176.57340669201|-176.57340669201||-176.57340669201|-176.57340669201|-176.57340669201|-177.07711251097|-177.74017901611|-177.74017901611|-177.74017901611|-177.74017901611|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-178.14543936435|-182.44048079057||-186.39193045877|-190.37631063751|-190.9853811182|-190.9853811182|-191.5707635126|-191.5707635126|-191.5707635126|-193.65090662035|-193.65090662035|-193.65090662035|184.35478866052|184.35478866052|184.35478866052|184.35478866052|184.35478866052|184.35478866052|184.35478866052|184.35478866052|183.64653146355|183.64653146355|182.50211402036|182.50211402036|-195.73872289644|-195.73872289644||-195.73872289644|-195.73872289644|-195.73872289644|-195.73872289644|-195.73872289644|-195.73872289644|-199.13694413488|-200.85327268513|-203.70251767803||192.93161536133|192.93161536133|192.93161536133|192.93161536133||192.93161536133|191.48175245347|191.48175245347|191.44638958046|188.66542795046|187.99214403214
01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|||||||62.905687128415|62.768540685829|62.766710406604|62.746900273763|62.706227970334|62.706227970334|62.706227970334|62.706227970334|62.706227970334|62.706227970334|62.706227970334|62.706227970334|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.001390488659|-63.011545640136|-63.030543466198|-63.030543466198|-63.030543466198|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957||-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.048545659957|-63.204494703012|-63.248881697873|-63.335423973114|-63.393805745476|-63.406452023579|-63.464948057679|-63.613829055923|-63.718700214114|-63.792445496151|-63.987717022972|-64.035242043686|-64.183046935611|-64.325607960548|-64.440952611329|-64.492447879979|-64.694385982298|-64.993209495305|-65.345788573953|-65.611358706997|-65.611358706997|-65.611358706997|-65.611358706997|-65.611358706997|-65.611358706997|-65.611358706997|-65.611358706997||-65.611358706997|-65.611358706997|-65.611358706997|-65.611358706997|-65.611358706997|-65.611358706997|-65.611358706997|-65.611358706997|-65.611358706997|-65.611358706997||-65.611358706997|-65.611358706997|-65.611358706997|-66.986233041072|-67.406656073671|-67.406656073671|61.94404217067|61.94404217067|61.94404217067|61.94404217067|61.94404217067|61.94404217067|61.94404217067|61.94404217067|61.94404217067|61.94404217067||61.94404217067|61.94404217067|61.540819603919|61.540819603919|61.540819603919|61.040912688573|60.694831922711|60.694831922711|60.230286584299|60.230286584299|59.604276641653|58.290929353288|57.908800645199|57.908800645199|57.908800645199|57.385056967566|56.478673611558|56.364914428831|55.61915055278|55.61915055278|55.391280078922|54.759757253897|54.728061699615|54.462135402933|54.462135402933|54.462135402933|54.462135402933|54.413511634331|54.413511634331|54.413511634331|54.413511634331|54.413511634331|54.413511634331|54.413511634331|54.017652697542|53.216972443986|53.216972443986|53.216972443986|53.216972443986|53.216972443986||53.216972443986|52.33729327345|52.33729327345|52.33729327345|52.33729327345|52.33729327345|50.783144665606|50.783144665606|50.783144665606|50.783144665606|50.783144665606|50.783144665606|50.783144665606|50.495715989942|49.254683907688|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508||48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.568949861508|48.458941152738|48.458941152738|48.458941152738|48.458941152738|48.458941152738|48.458941152738|48.458941152738|48.458941152738|48.458941152738|48.458941152738|47.646878007436|46.69623986412|46.69623986412|46.430267346446|46.396053726751|46.396053726751|46.396053726751|46.396053726751|46.396053726751||46.396053726751|46.396053726751|46.396053726751|46.06172480327|45.474080167699|45.474080167699|45.474080167699|45.474080167699|45.474080167699||45.474080167699|45.420098441237|45.420098441237|45.258442500557||45.047575636402|44.138418484281|44.084908909876|43.873786338257|42.675737102891|42.675737102891
01126|15761|/equities/conmed-corp|R2000GROWTH||68.185512786069||68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.185512786069|68.087175967648|68.087175967648|68.087175967648|68.087175967648|68.087175967648|64.718528140866|63.319539580918|63.319539580918|-68.382652440343|-68.382652440343|-68.382652440343|-68.382652440343|-68.382652440343|-68.596798279003|-68.596798279003|-69.654538332018|-69.654538332018|-69.654538332018|-69.654538332018|-69.654538332018|-69.654538332018|-69.654538332018|-69.654538332018|-69.654538332018|-71.077275791205|-72.176694806457|-73.201330114339|-74.535826230901|-74.535826230901|-75.960919407625|-78.249908689679|68.930694610468|68.930694610468|68.840843001662|68.840843001662|68.840843001662|68.690375636748|68.511822269203|68.511822269203|68.298747336898|68.298747336898|68.298747336898|68.298747336898|67.217775225677|66.252803108563|66.252803108563|66.252803108563|66.252803108563|66.252803108563|66.252803108563|66.252803108563||66.252803108563|66.251746608546|-73.866525699994|-73.866525699994|-73.866525699994|-73.866525699994|-73.866525699994|-74.008941871907|-74.008941871907|-74.008941871907|-74.008941871907|-74.098651331674|-74.098651331674|-74.098651331674|-74.179394909936|-74.179394909936|-74.179394909936|-74.179394909936|-74.179394909936|-74.179394909936|-74.179394909936|-74.179394909936|66.722982982983|66.722982982983|66.722982982983|66.722982982983|66.722982982983|66.722982982983|66.722982982983|66.722982982983|66.722982982983|66.722982982983|66.722982982983|63.983313035292|-71.167959174747|-71.167959174747|-71.167959174747|-71.167959174747|-71.813410186364|-72.899305508427|-72.899305508427||-72.899305508427|-72.899305508427|-73.0451818477|-73.0451818477|-73.0451818477|-73.0451818477|-73.431207823177|-73.431207823177|-73.431207823177|-73.941342432653||-75.036767623331|-76.623832752866|-77.921125679725|71.910438716102|71.910438716102|71.910438716102|71.910438716102|71.910438716102|71.910438716102|71.910438716102|71.508738822063|70.896157911187|70.896157911187|69.683511180751|68.946781842952|68.946781842952||68.946781842952|68.946781842952|68.946781842952|68.392189117133|68.392189117133|68.392189117133|68.148546108338|66.2633864976|65.710425016728|65.444643468159|-72.312943931733|-72.312943931733|-72.312943931733|-72.312943931733|-72.312943931733|-72.312943931733|-72.312943931733|-72.312943931733|-72.312943931733|-72.312943931733|-72.312943931733|-72.312943931733|-77.588045222135|-79.09504205681|-79.09504205681|-79.09504205681|-79.09504205681|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639||-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-81.506716347639|-82.279912525751|-82.598507729215|-83.428343921947|-84.159825596596|-85.421472427344|-86.289300534527|-86.289300534527|-86.289300534527|-86.289300534527|-86.289300534527|-86.289300534527|-86.289300534527|-86.289300534527|-86.289300534527|-86.289300534527|-86.725608822814|-87.219844814927|-87.241219411062|-87.692466402238|-88.552737395173|-89.310539210511|-89.988936491226|-90.33103886734||-92.070874756029|-94.038753899656|-94.496069915662|-94.496069915662|-94.496069915662|-94.496069915662|-94.496069915662|-94.972856953817|-95.682619363155|-95.76847360541|-95.899350674169|-98.354228478027|-104.38366776175|-104.38366776175|-104.38366776175|-104.38366776175|-104.38366776175|-105.8008973937|-110.93488500966|-112.79681818632|-113.2236870941|-115.12631916298|-116.2391577964|-116.2391577964||-116.2391577964|-116.2391577964|-116.2391577964|-116.2391577964|-116.2391577964|-116.2391577964|106.93698421256|106.93698421256|106.93698421256||106.93698421256|106.93698421256|106.93698421256|106.93698421256||106.93698421256|106.93698421256|106.93698421256|106.93698421256|106.93698421256|106.93698421256
01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE||110.71168296558||110.3500350076|109.41553792615|109.41553792615|106.35337903389|105.59014486879|105.59014486879|105.59014486879|105.59014486879|105.59014486879|105.59014486879|105.59014486879|104.36127360231|104.21308054268|104.11307608198|104.11307608198|104.11307608198|-112.72895914115|-112.72895914115|-112.72895914115|-112.72895914115|-112.72895914115|-112.72895914115|-112.72895914115|-112.72895914115|-112.72895914115|-112.72895914115|105.79207314719|105.79207314719|105.79207314719|105.79207314719|105.79207314719|105.79207314719|104.7317109478|104.7317109478|104.7317109478|104.7317109478|104.7317109478|104.7317109478|104.621456982|104.621456982|104.621456982|104.621456982|104.621456982|104.621456982|104.621456982|104.621456982|104.621456982|102.82384244745|101.22773130012|100.10422301372|-105.123110859|-105.123110859|-105.123110859|-105.123110859|-105.123110859|-105.123110859|-105.123110859|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253||-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|-105.60937194253|98.998886259517|98.998886259517|98.998886259517|98.998886259517|98.998886259517|98.998886259517|98.998886259517|98.998886259517|98.998886259517|98.998886259517|98.998886259517|98.998886259517|98.998886259517|97.393487038569|96.527113367605|-101.93512641544|-101.93512641544|-101.93512641544|-101.93512641544|-101.93512641544|-101.93512641544||-101.93512641544|-101.93512641544|-101.93512641544|-101.93512641544|-101.93512641544|-101.93512641544|-103.39152984216|-104.19460149037|-104.19460149037|-104.19460149037||-104.58555401613|-104.58555401613|-104.58555401613|-104.94729883748|-104.94729883748|-104.94729883748|-105.94588812278|-107.41577485851|-109.19958616684|-109.38764679149|-109.38764679149|-109.38764679149|-109.38764679149|-109.38764679149|-109.38764679149|-109.97287587247||-109.97287587247|-109.97287587247|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-110.56473546926|-112.42294532993|-112.42294532993|-112.42294532993|-112.42294532993|-112.42294532993|-112.42294532993|-112.42294532993|-112.42294532993|-112.42294532993|-113.14049013168|-115.37416138152|-115.57392570156|-118.36602774348|-118.58475060691|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924||112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|112.30399392924|111.69943400313|111.0821496214|109.21560272485||109.21560272485|109.21560272485|107.93713391833|107.93713391833|107.93713391833|107.57109660343|107.57109660343|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876||107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|105.71853430477|105.71853430477|105.71853430477|105.71853430477||105.71853430477|105.71853430477|105.71853430477|105.0544813232||103.87880880793|103.87880880793|103.87880880793|103.87880880793|103.87880880793|103.87880880793
01128|16502|/equities/lhc-group|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01129|17001|/equities/papa-johns-international|R2000GROWTH||-53.668112107532||-53.668112107532|-53.668112107532|-53.668112107532|-53.668112107532|-53.668112107532|-53.701792527588|-53.761994257406|-54.419159667178|-55.475454295657|-56.228282677886|-57.333647131652|-58.608496957058|53.270277945965|53.270277945965|53.270277945965|53.270277945965|50.914755680793|50.26028236044|48.818365743898|48.818365743898|48.818365743898|48.818365743898|48.818365743898|48.818365743898|48.818365743898|48.818365743898|48.818365743898|48.818365743898|48.550683846234|48.483814308112|-53.896790576144|-53.896790576144|-53.896790576144|-53.896790576144|-53.896790576144|-53.896790576144|48.70704830147|48.70704830147|48.70704830147|48.70704830147|48.70704830147|48.70704830147|48.70704830147|47.646788072168|47.646788072168|47.646788072168|47.646788072168|47.646788072168|47.646788072168|47.646788072168|47.646788072168|46.668652692966|45.519614077864|44.451795420445|43.444660859414|43.237707299799|43.237707299799|43.237707299799|43.237707299799|43.237707299799|43.237707299799|43.12301114033||43.12301114033|43.12301114033|43.12301114033|42.568529399216|42.568529399216|42.289798309201|42.289798309201|42.289798309201|41.876662097368|41.2532931809|41.17921442504|41.069681533125|40.26460704483|40.26460704483|40.227895521206|39.344334379162|-44.836434855563|-44.836434855563|-44.836434855563|-44.836434855563|-44.836434855563|-44.836434855563|-44.836434855563|-44.836434855563|-44.836434855563|-44.836434855563|-44.836434855563|-44.836434855563|-45.657149754744|-45.912390667841|-46.065643171079|-46.065643171079|-46.065643171079|-46.065643171079|-46.065643171079|-46.065643171079|-46.065643171079|-46.065643171079|-47.228492581852|-48.088443093839|-48.088443093839||-48.722158967723|-49.594067003186|-50.25007205744|-50.610081309957|-50.888425847869|-50.995914220958|-50.995914220958|-50.995914220958|-50.995914220958|-50.995914220958||-50.995914220958|-50.995914220958|-50.995914220958|-50.995914220958|-50.995914220958|-50.995914220958|-50.995914220958|-51.235405625379|-51.235405625379|-51.235405625379|-51.235405625379|-51.235405625379|-51.235405625379|-52.12544980477|-52.307444736148|-52.430730856968||-52.430730856968|-53.121924971555|-53.960975222029|-54.774506838496|-55.555564120274|-56.660069150904|-58.115909226713|-58.514271951969|-58.514271951969|-58.736969233945|-59.506078562687|-59.711753034537|-62.441202534509|-63.208645067029|-64.178497748699|-65.133329873974|-65.328700495755|-65.662978442512|-65.662978442512|-65.662978442512|-65.662978442512|-65.662978442512|-65.662978442512|-65.662978442512|-65.662978442512|-65.662978442512|-65.662978442512|-66.695526550829|-66.695526550829|-67.091975793374|-67.665527565758|-68.567254631034|-68.716948182839|-69.57900885331|-69.57900885331|-69.992231779489|-71.787482399844|-72.340031051414|-72.340031051414|-72.340031051414||-72.340031051414|-72.340031051414|-73.001702202445|-73.654665299131|-73.912408956635|-75.390986748526|-75.390986748526|-75.390986748526|-75.390986748526|-75.390986748526|-76.564982224382|-76.88905415177|-76.88905415177|-76.88905415177|-77.136149985257|-77.276532995836|-77.276532995836|-77.276532995836|-77.276532995836|-77.276532995836|-77.276532995836|-77.276532995836|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395||70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.289969401938|70.289969401938|-77.343326270443|-77.343326270443|-77.343326270443|-77.343326270443|-77.343326270443||-77.343326270443|-77.343326270443|-77.343326270443|-77.343326270443|-77.343326270443|-77.343326270443|71.158307399536|71.158307399536|71.158307399536||71.158307399536|71.158307399536|70.93507230523|69.845021965799||68.907045707908|68.907045707908|68.907045707908|68.907045707908|68.907045707908|68.907045707908
01130|16008|/equities/the-ensign-group|R2000GROWTH||-154.85058772512||-154.85058772512|-154.85058772512|-154.85058772512|-154.85058772512|-154.85058772512|-154.85058772512|-155.06731952503|-156.28813853612|-157.2123751679|-160.38585239674|-160.38585239674|-160.38585239674|-160.38585239674|-160.38585239674|-160.38585239674|-162.97630737001|147.12530972841|147.12530972841|147.12530972841|147.12530972841|147.12530972841|144.66979553527|144.66979553527|144.16507839964|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.69809259818|-152.86156881569|145.06454096728|145.06454096728|145.06454096728|145.06454096728|145.06454096728|145.06454096728|145.06454096728|145.06454096728|145.06454096728|143.22532071994|142.12557320304|142.12557320304|142.12557320304|141.95252066476|141.95252066476|141.95252066476|141.3564896629|141.3564896629||141.3564896629|141.3564896629|139.49424345014|139.49424345014|139.49424345014|138.45693187711|136.59769842357|134.90882981851|134.05296180886|134.05296180886|134.05296180886|134.05296180886|134.05296180886|134.05296180886|134.05296180886|134.05296180886|134.05296180886|134.05296180886|134.05296180886|134.05296180886|134.05296180886|134.05296180886|134.05296180886|134.05296180886|132.37733891984|131.41495536695|131.41495536695|131.41495536695|131.41495536695|131.41495536695|131.41495536695|131.41495536695|131.41495536695|129.95978910537|128.49583585628|127.43648102955|125.39446802355|120.92223792846|119.94405047836|119.94405047836|119.94405047836||119.94405047836|118.21811026933|117.67511960536|115.80957435534|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155||-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-123.34629298155|-124.07345901576||-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.07345901576|-124.73328046553|-124.73328046553|-124.98568681198|-124.98568681198|-124.98568681198|-124.98568681198|-125.57020349986|-126.2496745905|-126.43119756035|-126.43119756035|119.32429918135|119.32429918135|119.32429918135||119.32429918135|119.32429918135|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|118.41526802865|117.876509527|117.876509527|117.876509527|116.77553258564|116.77553258564|116.16809511876|115.54722394651|113.6658383443|112.85315461446|111.81070015485||111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.419545186|110.40450896451|110.40450896451|110.40450896451|110.40450896451||110.40450896451|108.75362437774|108.19134135465|108.19134135465|108.19134135465|108.19134135465|108.19134135465|108.19134135465|108.19134135465||108.19134135465|108.19134135465|108.00260072528|107.17615575048||107.17615575048|107.17615575048|107.17615575048|107.17615575048|105.52662520114|105.08168527451
01131|101895|/equities/trinet-grou|R2000GROWTH||-98.032592772975||-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975|-98.032592772975|-100.22260241987|87.930921866551|87.930921866551|87.401023787541|86.686138915003|85.517379335762|82.898751528397|82.405833437856|80.158705820437|-89.85424100591|-89.85424100591|-89.85424100591|-89.85424100591|-89.85424100591|-89.85424100591|-89.85424100591|-89.85424100591|-97.942366330565|-97.942366330565|-97.942366330565|-98.975961809623|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.03467171578|-101.10658341413|-103.21731695605|96.135242453282|96.135242453282|96.135242453282||96.135242453282|95.185826185748|95.112586634474|94.706462439584|94.706462439584|93.698292159027|-101.286576672|-101.286576672|-101.286576672|-101.286576672|-101.286576672|-101.286576672|-101.286576672|-101.45564039063|-102.46682185941|-102.66146532488|-104.14496216721|-105.04884237654|-106.26954962818|-107.61061018935|-110.72401088069|-113.81584171002|103.76235164011|103.76235164011|103.76235164011|103.76235164011|103.76235164011|103.76235164011|103.76235164011|103.76235164011|103.76235164011|103.76235164011|103.76235164011|102.89372214569|98.019412986585|-102.3110549364|-102.3110549364|-102.3110549364|-102.78811554483|-104.06818458296|-104.14409755841||-104.44234188858|-104.44234188858|-105.15593029463|-105.95381330344|-106.16757301592|-106.70452482726|-108.56305668768|-108.56305668768|-108.56305668768|-108.56305668768||-108.56305668768|-108.56305668768|-109.12117950582|-109.70269936614|-110.63425305965|-110.63425305965|-110.63425305965|-110.63425305965|-110.63425305965|-110.63425305965|-110.63425305965|-110.63425305965|-110.63425305965|-111.56166218087|-111.56166218087|-111.56166218087||-111.56166218087|-111.56166218087|-111.56166218087|-111.56166218087|-111.56166218087|-111.56166218087|-111.56166218087|-111.56166218087|-111.56166218087|-113.08952214155|-113.08952214155|-113.94835956266|-114.61015043214|-114.61015043214|-114.61015043214|-114.61015043214|-114.61015043214|-115.89203505996|-116.91492860056|-117.99949960948|-123.21194214557|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475|126.43750129475||126.43750129475|125.50583114375|124.29593064773|124.10621042001|124.10621042001|123.38203864349|121.25393311462|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|119.72580374093|118.03062437211|115.12680136534|112.85200126273|111.44765782776|111.44765782776||111.08795044624|-118.98452045677|-118.98452045677|-118.98452045677|-119.40711906873|-119.40711906873|-119.40711906873|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081||113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081||113.53481852081|113.53481852081|113.53481852081|113.53481852081||113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081
01132|16842|/equities/overstock.com|R2000GROWTH||-7.1531085989627||-7.1531085989627|-7.1531085989627|-7.1531085989627|-7.1531085989627|-7.1531085989627|-7.4017871509827|-7.420292935111|-7.420292935111|-7.5872530775356|-7.6498479663319|-7.9295845694476|-7.9295845694476|-7.9295845694476|-7.9295845694476|-8.0829385858038|-8.1567539485803|-8.1647264728403|-8.3863573879507|-8.5273747014234|-8.8195830503249|-9.0271871207709|-9.0271871207709|-9.0271871207709|-9.0271871207709|-9.774096846421|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0932115735019|9.0012485232133|9.0012485232133|8.6186099809826|-11.752218560929|-11.752218560929|-11.752218560929|-11.752218560929|-11.752218560929||-11.960242408906|-12.094716993462|-12.094716993462|-12.094716993462|-12.094716993462|-12.094716993462|-12.094716993462|-12.094716993462|-12.094716993462|-12.094716993462|-12.094716993462|-12.094716993462|-12.094716993462|-12.094716993462|-12.094716993462|-12.679685821678|-12.89909488906|-13.327403755856|-13.327403755856|-13.327403755856|-13.453276232296|-14.0847292249|-14.930810273201|12.171834243196|12.171834243196|12.171834243196|12.171834243196|12.171834243196|12.171834243196|12.171834243196|12.171834243196|12.171834243196|12.171834243196|11.74737126392|-14.39616553734|-14.39616553734|-14.39616553734|-14.39616553734|-14.39616553734|-14.39616553734|-14.39616553734||-14.844060368042|-14.844060368042|-14.844060368042|-14.844060368042|-14.844060368042|-15.354399675243|-15.455611222444|-16.216234464842|-16.403667421907|-16.403667421907||-16.403667421907|-16.403667421907|-16.546296777295|-17.198557788141|-17.198557788141|-17.198557788141|-17.198557788141|-17.771808180553|-17.968476067364|-18.133862188988|-18.4600751439|-18.604975463831|-18.604975463831|-19.021083833867|-19.022871284676|-19.914856677798||-20.134197029303|-20.487441576002|-21.370584846071|-21.43046367368|-21.43046367368|-21.43046367368|-21.43046367368|-21.43046367368|-21.43046367368|-21.43046367368|-21.43046367368|-21.43046367368|-21.43046367368|-22.704959580201|-24.466653364486|-24.466653364486|-24.466653364486|-24.466653364486|-25.166281613582|-25.479201962411|-25.933028064465|-25.933028064465|-27.460858801232|-27.460858801232|-27.460858801232|-27.757893221495|-28.524604842528|-29.185066808722|-29.185066808722|-31.109857468099|-31.757530323102|-33.031145854608|-33.277383587775|-34.649870843819|-35.364466847237|-35.449853355417|-37.274282065508|31.602718492635|31.602718492635|31.602718492635||31.602718492635|31.393020572803|31.272799534425|30.626305733372|30.352427199707|30.352427199707|30.352427199707|30.352427199707|30.352427199707|30.352427199707|30.352427199707|30.352427199707|30.352427199707|30.352427199707|30.352427199707|30.282696939426|29.501981126951|28.880953473425|28.880953473425|28.415327357557|27.945869550999|27.020710744125|26.795790131073|24.93476637997|22.999090277961|22.999090277961|22.999090277961|22.695378713929||22.191947996277|22.191947996277|21.425497968614|21.339535334008|21.339535334008|-25.390318111146|-25.390318111146|-25.390318111146|-25.390318111146|-25.390318111146|-25.390318111146|-25.390318111146|-25.390318111146|-25.390318111146|-25.824797952136|-26.550885664049|-26.680524429795|-26.680524429795|-26.680524429795|-26.680524429795|-26.680524429795|-26.680524429795|-26.680524429795|-27.150582191146||-28.432868927493|-28.831521530696|24.588908737787|24.588908737787|24.588908737787|24.588908737787|24.588908737787|24.588908737787|24.588908737787||24.588908737787|24.588908737787|24.424954593058|24.030282748933||23.563646701967|22.185719282533|21.428576450773|21.293417697955|21.023460360778|21.023460360778
01133|16954|/equities/perficient|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||75.532720113689|75.142199248026|75.142199248026|75.142199248026|75.063267687166|75.063267687166|75.063267687166|75.063267687166|75.063267687166|74.999185963035|74.969355004205|74.969355004205|74.969355004205|74.969355004205|74.967064743985|74.880069818484|74.842144899391|74.842144899391|74.842144899391|74.77321426606|74.772523944847||74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.772523944847|74.701692017441|74.668320508249|74.668320508249|74.668320508249|74.668320508249|74.668320508249|74.668320508249|74.668320508249|74.668320508249|74.668320508249|74.668320508249|74.448135423934|74.436264515227|74.375847816805|74.276496251799|74.255486086369|74.255486086369|74.255486086369||74.172205372387|74.12189994447|74.112127652784|74.112127652784|73.900209602404|73.783566987833|73.752849936839|73.737585486155|73.737585486155|73.642290792179||73.611435264694|73.555485560217|73.531653962443|73.476283163836|73.361979479051|73.211643000948|73.201825217524|73.140362505691|73.062066772002|73.011190337625|72.886875067251|72.780698893354|72.68577376768|72.409196126958|72.303825842562|72.153695516258||72.022997357746|71.803330397495|71.608701679319|71.531334741479|71.286484249837|71.05886640417|70.880962688255|70.547736201603|70.161374235505|69.937081178421|69.582313149499|69.198129010782|68.807362159739|68.215404281627|67.953782145195|43.0130923236|42.072327397994|-48.767720038438|-48.767720038438|-48.767720038438|-48.824135257959|-49.169037556383|-49.888431540613|-49.888431540613|-49.888431540613|-49.888431540613|-49.888431540613|-51.767701669407|-52.744112804943|-54.670681030014|-56.096033553789|-57.607814237487|-57.935350653211|-58.192346698315|-58.192346698315|-58.251447181206|-60.334474223964|-60.617256234114|-60.617256234114|-60.617256234114||-60.617256234114|-60.617256234114|-60.617256234114|-61.918618809321|-63.452910144173|-64.9624781057|-64.9624781057|-64.9624781057|-65.519419331213|-65.519419331213|-66.960465372558|-68.384406342501|-68.519339524369|-69.07950254571|-69.07950254571|-69.07950254571|-69.07950254571|-69.39611399054|-70.980459270737|-70.980459270737|-70.980459270737|-70.980459270737|-72.95440129203|67.139401787414|67.139401787414|67.139401787414|67.139401787414|67.139401787414||67.139401787414|67.139401787414|67.139401787414|67.139401787414|67.139401787414|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.04523741625|66.04523741625|63.445728375098|61.757788845324|61.395044157563|61.395044157563||60.540330063037|-66.274101378229|-66.274101378229|-66.274101378229|-66.274101378229|-66.274101378229|-67.035112939176|-68.430123631487|62.014050444445||62.014050444445|62.014050444445|61.992962918263|61.992962918263||61.934097581472|61.934097581472|61.934097581472|61.934097581472|61.934097581472|61.934097581472
01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH||479.68994117556||479.68994117556|466.44777076404|466.44777076404|458.57048212335|446.16914565083|440.4276678707|440.4276678707|440.4276678707|440.4276678707|440.4276678707|438.24864783721|438.24864783721|435.11903355339|-461.54258542658|-461.54258542658|-461.54258542658|-461.54258542658|-461.54258542658|-468.120294802|-468.120294802|-471.3649859887|-471.3649859887|-471.3649859887|-471.3649859887|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|450.15718658107|-482.2355748329|-482.2355748329|-482.2355748329|-482.2355748329|-482.2355748329|-482.2355748329|-482.66366840206|-482.66366840206|-482.66366840206|-482.66366840206|-482.66366840206|-484.83496386036|-487.09548257705|-487.19255558155|-487.19255558155|-487.19255558155|-488.47636960504|460.36806377536|460.36806377536|460.36806377536|460.36806377536|460.36806377536|460.36806377536||460.36806377536|456.46762777507|456.46762777507|456.46762777507|456.46762777507|453.25180823206|449.16523917559|449.16523917559|449.16523917559|449.16523917559|446.93398224914|445.20053542547|436.13337689961|426.69793512121|424.88604187187|420.40727810525|419.52216309746|419.52216309746|419.52216309746|419.52216309746|419.52216309746|419.52216309746|419.52216309746|409.81904569423|396.7400102169|384.53559044011|-399.52605551105|-399.52605551105|-403.56061495504|-403.56061495504|-410.34127742672|376.69509420015|376.69509420015|376.69509420015|-400.6841687791|-400.6841687791|-400.6841687791|-400.6841687791|-404.96259505884|-404.96259505884|-404.96259505884||-406.6180727173|-406.6180727173|-406.6180727173|-406.6180727173|-406.6180727173|-406.6180727173|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606||-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-407.60810077606|-417.29234470724||-418.67036474347|-418.67036474347|-418.67036474347|-418.67036474347|-419.52754148756|-419.52754148756|-419.52754148756|-419.52754148756|-419.52754148756|-421.11032713028|-426.63447617015|-426.63447617015|-426.63447617015|-426.63447617015|-426.63447617015|-426.63447617015|-426.63447617015|-426.63447617015|-426.63447617015|-436.11854095946|-442.32730272622|-487.79664630953|-487.79664630953|-487.79664630953|-487.79664630953|-487.79664630953|-488.11571778261|-489.38266105715|-489.38266105715|-489.38266105715|-489.38266105715|-489.38266105715|-493.59356059523|-493.59356059523|-493.59356059523|-493.59356059523|-498.79395357206|-509.5393955027|-535.80099357885|499.57700966568||499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|499.57700966568|497.86060766347|490.2181597194|483.82072813874|477.24551797317|475.07557450849|472.83727944248|468.99594193425|466.6709365947|458.91576301863|450.7797346534|450.7797346534|450.7797346534||446.67638126365|406.98432112791|393.71979047036|391.66831609025|391.66831609025|388.2934106325|383.65464766077|383.65464766077|383.65464766077|383.65464766077|383.65464766077|383.65464766077|383.65464766077|383.65464766077|383.65464766077|383.65464766077|383.65464766077|383.65464766077|381.03765172485|377.5932183743|374.62135415612|371.59208791055|367.63785592492|360.96117190714||355.40816179244|347.01238320633|343.8143267451|335.00118370169|334.92300179704|334.92300179704|331.57166283113|-356.83273419456|-356.83273419456||-356.83273419456|-358.97666029484|-360.07462071877|-360.83496646505||-360.83496646505|-362.19965128889|-362.19965128889|-362.19965128889|-362.19965128889|-362.19965128889
01135|16044|/equities/exlservice-holdin|R2000GROWTH||44.462969332994||44.462969332994|44.462969332994|44.219431910317|-46.711550037828|-46.711550037828|-46.711550037828|-46.749499736855|44.299375138252|44.299375138252|44.299375138252|44.299375138252|44.299375138252|43.66708245274|42.9931484328|42.44133145128|42.125590184378|40.097600781308|39.561223598968|39.512158589907|39.512158589907|38.53257915671|38.53257915671|38.53257915671|38.53257915671|38.53257915671|38.53257915671|38.53257915671|38.53257915671|38.53257915671|38.4323112931|38.098622053437|38.051580978292|37.93153230444|37.084704311858|37.076980600841|37.076980600841|36.852907958518|36.852907958518|36.852907958518|36.728785425304|36.249207503132|36.218140633252|36.218140633252|36.218140633252|35.843489787475|35.21220985772|34.996620987541|34.797357186881|34.744360586706|34.744360586706|34.744360586706|34.744360586706|34.744360586706|34.555401533515|34.431602881904|34.431602881904|34.431602881904|34.431602881904|34.431602881904|34.431602881904|34.431602881904|34.431602881904||34.431602881904|34.431602881904|34.431602881904|34.417010676414|34.417010676414|33.930735044513|33.555816046434|33.232297226276|32.931440879334|32.734154120009|32.722728719227|32.707754335924|-35.367737880571|-35.367737880571|-35.367737880571|-35.367737880571|-35.367737880571|-35.367737880571|-35.367737880571|-35.367737880571|-35.367737880571|-35.367737880571|33.481957035096|33.202416928644|32.90440412612|32.90440412612|32.807671081703|32.788032165676|32.788032165676|32.788032165676|32.788032165676|32.788032165676|32.788032165676|32.385036273697|31.912260898726|31.171957105152|30.452173861919|30.206411358339|30.206411358339|30.206411358339|29.853234499276||29.831370690996|29.669300983939|29.490928636404|29.490928636404|28.934920401939|-30.701914088706|-30.701914088706|-30.701914088706|-30.701914088706|-30.701914088706||-30.701914088706|-30.701914088706|-30.701914088706|-30.706850130999|-30.706850130999|-30.706850130999|-30.78055511635|-30.78055511635|-31.084506206175|-31.117783948736|-31.153926872496|29.433091390311|29.433091390311|29.433091390311|29.433091390311|29.433091390311||29.433091390311|29.433091390311|29.433091390311|29.232977016692|29.232977016692|28.963307071532|-31.070717294598|-31.070717294598|-31.070717294598|-31.070717294598|-31.070717294598|-31.070717294598|-31.070717294598|-31.070717294598|-31.070717294598|-31.070717294598|-31.070717294598|-31.070717294598|-31.088019644314|-31.205987626216|-31.205987626216|-31.205987626216|-31.459059648476|-31.459059648476|-31.459059648476|-31.459059648476|-31.770621437455|-32.201756199967|-32.201756199967|-32.249793623117|-32.249793623117|-32.249793623117|-32.249793623117|-32.249793623117|-32.249793623117|-32.249793623117|-32.724772499691|-32.724772499691|-32.724772499691|-32.724772499691||-32.724772499691|-32.724772499691|-32.724772499691|-32.724772499691|-32.724772499691|-32.724772499691|-32.724772499691|-32.724772499691|-32.724772499691|-32.724772499691|30.347395524147|30.347395524147|30.347395524147|30.347395524147|30.347395524147|30.012107964757|-31.908055276014|-31.908055276014|-31.908055276014|-31.908055276014|-31.908055276014|-31.908055276014|-32.174218090876|-32.174218090876|-32.174218090876|-32.174218090876|-32.190896612638|-32.190896612638||-32.190896612638|-32.190896612638|-32.190896612638|-32.227106948951|-32.663568328083|-32.663568328083|-32.663568328083|-32.79271441093|-32.79271441093|-32.79271441093|-33.360728129872|31.068114986818|31.068114986818|31.068114986818|31.068114986818|31.068114986818|31.068114986818|31.068114986818|31.068114986818|30.993461545751|30.253845144693|29.809271946422|29.531969537196|29.333109278072||29.333109278072|29.283090254277|29.283090254277|29.283090254277|29.283090254277|29.283090254277|29.283090254277|29.283090254277|29.283090254277||29.283090254277|29.283090254277|29.283090254277|29.283090254277||29.283090254277|29.283090254277|29.283090254277|29.283090254277|29.283090254277|29.283090254277
01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE||170.70873457552||170.70873457552|170.70873457552|170.70873457552|170.70873457552|169.29857769676|168.25991036578|168.25991036578|168.25991036578|168.25991036578|168.25991036578|168.03216952399|166.67816097555|166.15712157684|163.1084784556|159.3312072578|159.3312072578|155.09770423733|155.09770423733|155.09770423733|155.09770423733|155.09770423733|155.09770423733|155.09770423733|155.09770423733|155.09770423733|155.09770423733|155.09770423733|155.09770423733|155.09770423733|154.97523235571|152.81664742673|-161.23076013442|-161.23076013442|-161.23076013442|-161.23076013442|-161.23076013442|-161.23076013442|-163.0643354747|152.50226958156|151.38404015995|151.38404015995|149.64395999353|148.43699811939|148.43699811939|148.43699811939|148.43699811939|148.43699811939|148.43699811939|148.43699811939|148.43699811939|148.43699811939|148.43699811939|148.43699811939|148.43699811939|148.43699811939|148.43699811939|148.43699811939|148.43699811939|148.43699811939|148.43699811939|148.43699811939|148.43699811939||147.82694683079|147.51382594642|146.50682106018|146.50682106018|146.50682106018|145.52008014255|143.6525899628|142.97712375347|142.97712375347|142.97712375347|142.23238619961|142.23238619961|142.23238619961|142.23238619961|142.23238619961|142.23238619961|142.23238619961|142.23238619961|142.23238619961|142.23238619961|142.23238619961|142.23238619961|142.23238619961|141.86710038889|139.97525348386|137.33844137651|-144.61399883604|-144.61399883604|-144.61399883604|-144.61399883604|-144.61399883604|-144.61399883604|-144.61399883604|-144.61399883604|-144.61399883604|-144.61399883604|-144.61399883604|-144.61399883604|-144.69662566048|-144.69662566048|-144.69662566048||-145.24088269746|-145.24088269746|-145.24088269746|-145.24088269746|-145.24088269746|-145.24088269746|-145.24088269746|-145.24088269746|-145.24088269746|-145.24088269746||-145.24088269746|-145.24088269746|-145.24088269746|-146.42653551671|-146.83856270162|-146.83856270162|-147.784514452|-148.51114960496|-148.51114960496|-148.51114960496|-148.51114960496|-148.51114960496|-148.51114960496|-148.51114960496|-148.51114960496|142.19510841388||142.19510841388|142.19510841388|142.19510841388|142.19510841388|142.19510841388|142.19510841388|141.02987403553|141.02987403553|141.02987403553|141.02987403553|141.02987403553|140.17689604776|140.17689604776|140.17689604776|138.45822983766|138.45822983766|138.45822983766|138.45822983766|138.45822983766|138.45822983766|138.45822983766|138.45822983766|138.45822983766|137.38247936063|-143.0562762786|-143.0562762786|-143.0562762786|-143.0562762786|-143.7706512111|-143.7706512111|-143.96294823151|-146.18826760696|-147.2202954761|-148.66727336157|142.90069292312|142.90069292312|142.90069292312|142.90069292312|142.90069292312|142.90069292312||142.90069292312|141.94580223447|141.94580223447|141.94580223447|141.94580223447|141.94580223447|141.94580223447|141.94580223447|141.94580223447|141.94580223447|141.94580223447|141.94580223447|141.61092288088|141.61092288088|141.61092288088|141.61092288088|141.61092288088|141.61092288088|141.61092288088|141.61092288088|141.61092288088|141.61092288088|140.22602406686|139.99530390838|139.53366575351|136.51824813541|-144.16298812197|-144.16298812197||-144.16298812197|-144.16298812197|-144.16298812197|-144.16298812197|-144.16298812197|-144.16298812197|-144.16298812197|-144.16298812197|-144.16298812197|-144.16298812197|-144.16298812197|-144.16298812197|-146.28431607599|-146.28431607599|-146.28431607599|-146.65266289091|-146.65266289091|140.00191729393|139.4604619645|138.38884710194|136.51759988866|134.26231443246|134.26231443246|133.2436809734||132.61298075821|130.34376359993|130.34376359993|130.34376359993|130.34376359993|130.34376359993|129.69695945375|129.69662958376|128.17514150664||-135.14450146806|-135.14450146806|-135.14450146806|-135.14450146806||-135.14450146806|-135.14450146806|-135.14450146806|-135.14450146806|-135.14450146806|-135.14450146806
01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH||28.997845343904||28.424330031534|28.424330031534|28.424330031534|27.235367549415|26.664206313077|26.664206313077|26.664206313077|26.664206313077|26.664206313077|26.664206313077|26.664206313077|26.494117311839|25.246519358295|23.243098664435|23.039576451152|22.383988847957|22.383988847957|22.383988847957|22.383988847957|21.812967453751|21.812967453751|21.769685915612|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.888918447996|-24.977178136051|-24.977178136051|-24.977178136051|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.648675395318|21.374550132032|21.013046003769|21.013046003769|21.013046003769|21.013046003769|21.013046003769|21.013046003769|21.013046003769|21.013046003769|21.013046003769|21.013046003769||21.013046003769|21.013046003769|21.013046003769|21.013046003769|21.013046003769|21.013046003769|20.815735212312|20.815735212312|20.686696016508|19.557989716218|17.759454117534|17.651616690686|17.201240246087|17.150544794168|-20.752600771597|-20.752600771597|-20.752600771597|-20.752600771597|-20.752600771597|-20.752600771597|-21.585111413191|-22.451449365705|-22.451449365705|-22.451449365705|19.258750617498|19.258750617498|19.258750617498|19.258750617498|19.258750617498|19.258750617498|19.258750617498|19.258750617498|19.258750617498|19.07861167854|18.736126275047|18.736126275047|18.466251314994|17.49777819196|17.153920878741|16.63657944928|16.284210788477||16.284210788477|16.284210788477|16.284210788477|16.284210788477|16.284210788477|16.284210788477|16.284210788477|15.537734679898|15.526438407634|15.526438407634||15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634||15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.526438407634|15.429377322433|14.622922035598|14.622922035598|14.622922035598|14.622922035598|14.086530469682|13.762642086146|13.762642086146|13.762642086146|13.762642086146|-15.265953288478|-15.401615021408|-15.510395736091|-15.510395736091|-15.559799209042|-15.559799209042|-15.559799209042|-15.559799209042|-15.678579230863|-15.678579230863|-15.808043316291|-16.170092241948|-16.30232481712|-16.326725801666|-16.326725801666|-16.326725801666|-16.326725801666|-16.326725801666|-16.337600259673|-16.337600259673|-16.425688934206|-16.996876292625||-17.499029536158|-17.50306386808|-17.50306386808|-17.50306386808|-17.50306386808|-17.50306386808|-17.50306386808|-17.50306386808|-17.50306386808|-18.012293284243|-18.13648668164|15.644072045984|15.644072045984|15.644072045984|15.644072045984|15.644072045984|15.644072045984|15.003464158047|14.962078145096|14.962078145096|14.531753066457|14.510281248531|-15.429461968509|-15.429461968509|-15.429461968509|-15.429461968509|-15.429461968509|-15.996068809394||-16.552299073409|-16.87850996088|-16.87850996088|-17.05852260668|-17.41735005846|-17.41735005846|-17.41735005846|-17.933211331791|-18.336484702899|-18.792760884844|-19.04185122988|-19.04185122988|-19.04185122988|-19.04185122988|-19.068444542064|-19.068444542064|-19.068444542064|-19.068444542064|-19.068444542064|-19.068444542064|-19.068444542064|-19.377160394605|-19.475733320377|-20.019148394423||-21.553498423715|17.076992420327|17.076992420327|17.076992420327|17.076992420327|15.743682098006|15.743682098006|15.743682098006|15.743682098006||15.743682098006|15.743682098006|15.743682098006|15.743682098006||15.743682098006|15.743682098006|15.743682098006|15.743682098006|15.540757496726|15.163013387137
01138|955557|/equities/alarm.com-holdings|R2000GROWTH||60.291851621475||59.89778020157|59.89778020157|59.363088790726|-64.078565375397|-64.078565375397|-64.078565375397|-64.078565375397|-64.142292835524|-64.613661291654|-65.104622419737|60.007416527915|60.007416527915|60.007416527915|60.007416527915|54.711774441254|54.711774441254|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.368110176685|-56.554018440515|-56.554018440515|-57.497354973985|-58.374725860174|-58.462151507203|-58.462151507203|-58.462151507203|-58.730636491254|-58.730636491254|-58.730636491254|-58.730636491254|-58.730636491254|-58.730636491254|-59.191310746343|-59.191310746343|-59.191310746343|-59.191310746343|-59.191310746343|-59.954788904357|-60.019766415675|-61.262516857871|-62.691685863875|-62.919649544185|-63.559056218934||-63.694755535656|-63.694755535656|-63.694755535656|-64.031047130781|-64.031047130781|-64.031047130781|-64.031047130781|-64.031047130781|-64.031047130781|-64.971719186789|-65.9619096311|-66.84189536641|-66.84189536641|-67.143218226675|-67.802463314538|-69.911603113438|-69.911603113438|-69.911603113438|-69.911603113438|-69.911603113438|-71.87844758169|66.269522241406|66.269522241406|66.260994120497|65.239285729475|65.239285729475|65.239285729475|65.239285729475|65.239285729475|65.239285729475|65.239285729475|65.239285729475|65.239285729475|64.539762786303|62.78140163783|62.541559647231|62.502843272585|-64.904683184446|-64.904683184446|-64.904683184446|-64.904683184446||-64.904683184446|-64.904683184446|-64.904683184446|-64.904683184446|-64.904683184446|-64.904683184446|-64.904683184446|-64.904683184446|-64.904683184446|-64.904683184446||-65.770758602157|-65.879178971201|-65.965752886566|-66.573738094342|-66.573738094342|-66.573738094342|-66.573738094342|-67.318010537903|-68.13056778144|-68.429797746861|-68.652245629854|-70.313329393143|-70.88591986947|65.78384166157|65.78384166157|65.78384166157||65.78384166157|65.78384166157|65.78384166157|65.78384166157|65.78384166157|65.78384166157|65.78384166157|65.78384166157|65.78384166157|65.78384166157|65.78384166157|65.78384166157|65.78384166157|65.78384166157|65.118711634871|-68.732739001952|-68.732739001952|-68.732739001952|-68.732739001952|-68.732739001952|-68.732739001952|-68.732739001952|-68.732739001952|-68.732739001952|-68.732739001952|-68.732739001952|-68.909706467216|-69.485785133116|-70.06226034349|-71.641403518185|-72.171651559919|-72.91778236611|-73.287539760087|-74.074554678146|-74.074554678146|-74.074554678146|-74.504746375838|-74.504746375838|-74.504746375838|70.29972499255||70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.29972499255|70.008274614073|70.008274614073|70.008274614073|70.008274614073|70.008274614073|70.008274614073|69.286855657075|68.351782859668|67.186427925808|67.067137663876|64.384395856024|64.384395856024|64.384395856024||64.384395856024|64.384395856024|62.784902697075|62.784902697075|62.784902697075|61.103489484245|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399|-64.962607731399||-64.962607731399|-64.962607731399|-64.962607731399|-65.051796589882|-65.051796589882|-65.051796589882|-65.051796589882|-65.051796589882|61.171149224669||61.171149224669|59.238305377332|58.772946992811|58.304295291831||58.16171872873|57.070882802077|57.070882802077|57.070882802077|56.704815569004|56.704815569004
01139|16078|/equities/franklin-electric|R2000GROWTH||104.13064881118||104.13064881118|104.13064881118|104.13064881118|102.18285658804|102.18285658804|102.18285658804|102.18285658804|102.18285658804|102.18285658804|102.18285658804|102.18285658804|101.98539461523|101.84321715467|100.30444127681|100.30444127681|99.482711173452|-102.66249485408|-102.66249485408|-102.66249485408|-102.66249485408|-102.66249485408|-102.66249485408|100.63507486451|100.63507486451|100.63507486451|100.63507486451|100.63507486451|100.63507486451|100.63507486451|100.63507486451|100.63507486451|100.21632532765|100.21632532765|100.21632532765|100.21632532765|100.21632532765|100.21632532765|100.21632532765|100.21632532765|100.21632532765|100.21632532765|100.21632532765|100.21632532765|100.21632532765|99.337580306547|97.198148735384|97.06925075243|97.06925075243|96.999879857028|96.999879857028|95.791256396996|-100.59711332027|-100.59711332027|-100.59711332027|-100.59711332027|-100.59711332027|-101.58242959967|-101.58242959967|-103.2272318733|-104.05886617107|-105.43970664787|-106.00214924364||-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|-106.00214924364|98.879262186487|98.879262186487|98.879262186487|98.879262186487|98.879262186487|98.879262186487|98.879262186487|98.879262186487|98.879262186487|98.879262186487|98.879262186487|98.879262186487|98.879262186487|97.513066213881|95.138959798057|-98.981437650535|-98.981437650535|-98.981437650535|-98.981437650535|-99.603874213428|-99.603874213428||-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045||-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045|-99.969652243045|-100.18959095256|-101.03915505503|-101.03915505503|-101.03915505503|-101.03915505503|-101.03915505503|-101.03915505503|-101.03915505503|-101.03915505503|-102.07469602394||-102.07469602394|-102.60800007502|-103.71749823535|-103.8499953266|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-104.4925052434|-105.78722633584|-105.91975502131|-105.91975502131|-105.91975502131|-105.91975502131|-105.91975502131|-105.91975502131|-105.91975502131|-105.91975502131|-105.91975502131|-105.91975502131|-106.03207364639|-106.03207364639|-106.64341996069|-107.13449258667|102.03983866258|102.03983866258|102.03983866258|102.03983866258|102.03983866258|102.03983866258|102.03983866258||102.03983866258|101.3175988361|100.08976202072|100.08976202072|100.08976202072|99.132236375428|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.436840059079|98.216493396536|96.513322808759|95.183027218317|95.183027218317|95.183027218317|95.183027218317|95.183027218317|95.183027218317|95.183027218317||95.183027218317|95.183027218317|95.183027218317|95.183027218317|95.183027218317|93.547804883824|92.373035847848|92.373035847848|92.373035847848|92.373035847848|92.373035847848|92.373035847848|92.373035847848|92.373035847848|92.373035847848|92.373035847848|92.373035847848|92.373035847848|92.373035847848|91.598932517574|-96.425554867869|-96.425554867869|-96.425554867869|-96.425554867869||-96.425554867869|-96.425554867869|-96.425554867869|-96.425554867869|-97.160893144746|-97.282656235319|-97.957952016836|-98.747724632693|93.28936738209||93.28936738209|93.28936738209|93.28936738209|92.532631017942||92.215144371742|91.359309802519|91.359309802519|91.242694477303|91.242694477303|91.242694477303
01140|1156199|/equities/cerence-inc|R2000GROWTH||5.1361265747952||5.1361265747952|5.1361265747952|5.1361265747952|4.6884741086879|3.3456711922662|-3.6153053679858|-3.6153053679858|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6357148724841|-3.6749609927389|2.7983488186195|2.7983488186195|2.7983488186195|2.7983488186195|2.7983488186195|2.7983488186195|2.7983488186195|2.7983488186195|2.7983488186195|2.7983488186195|2.7983488186195|2.7983488186195|2.4209431392169|-3.2511434613435|-3.2511434613435|-3.2511434613435|-3.2511434613435|-3.2511434613435|-3.2511434613435|-3.2511434613435|-3.2511434613435|-3.2584427019658|-3.2584427019658|-3.2989985840232|-3.2989985840232|-3.2989985840232|-3.3499985024566|-3.4533316874101|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647||2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.6307922122647|2.4694913358346|2.1951306852082|-3.1208262551003|-3.1208262551003|-3.1208262551003|-3.1208262551003|-3.1208262551003|-3.1208262551003|-3.1208262551003|-3.1208262551003|-3.1208262551003|-3.1517514242257|-3.4239571639261|-3.6466996052902|-3.6466996052902|-3.6466996052902|-3.6466996052902|-3.6466996052902|-3.6466996052902|-3.6466996052902|-3.6466996052902|-3.6466996052902|-3.6466996052902|-3.7299091573211|-3.7299091573211|-3.7299091573211|-3.7299091573211|-3.7299091573211|-3.7299091573211|-3.7299091573211|-3.7694814694695|-3.7694814694695|-3.7694814694695||-3.7694814694695|-3.7694814694695|-3.7694814694695|-3.7694814694695|-3.7694814694695|-3.9079683370913|-3.9094091993266|-4.0244668074678|-4.0244668074678|-4.0244668074678||-4.0244668074678|-4.072185338452|-4.2302059475079|-4.4230066740396|-4.536830570515|-4.536830570515|-4.536830570515|-4.536830570515|-4.536830570515|-4.7503672730216|-4.8662414563242|-5.2652682609628|-5.2989461870061|-5.2989461870061|-5.2989461870061|-5.2989461870061||-5.2989461870061|-5.8357733456147|-5.8470042801506|-5.8470042801506|-6.1327825626408|-6.6936471816207|-7.0818304349212|-7.3503668362595|-7.6770581353713|-7.6770581353713|-8.3917312212575|-9.794145485625|-11.097995065832|-11.122087781541|-11.122087781541|-11.122087781541|-11.122087781541|-11.122087781541|-11.178431052756|-11.478649339057|-11.478649339057|-11.692893991843|-11.895493465413|-11.918881263722|-12.148201402016|-12.398556850561|-12.610063285969|-13.222569963824|-13.808966713362|-14.792185444758|-15.294928386394|-15.377380280072|-15.377380280072|-15.900901870442|-15.900901870442|-15.966735341496|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945||-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-15.993943797945|-16.365493257177|-16.7761039285|-16.883156620277|-16.883156620277|-16.883156620277|-16.883156620277|-16.883156620277|-16.914063174209|-17.368014184061|-17.628832595684|-17.99850831334||-18.583231293539|-18.690256740627|-18.741952421464|-18.857724986912|-19.044867580812|-19.044867580812|-19.044867580812|-20.477908789759|-22.187665370812|18.841365290592|18.841365290592|18.841365290592|18.841365290592|18.841365290592|18.841365290592|18.841365290592|18.835961501808|18.618846753142|18.307607495014|17.800119332941|17.726642035339|17.726642035339|17.726642035339|17.726642035339||17.726642035339|17.726642035339|17.726642035339|17.726642035339|17.726642035339|17.726642035339|17.726642035339|17.726642035339|17.726642035339||17.726642035339|17.726642035339|17.549601553649|17.295113456217||16.562902543244|-18.801124934711|-18.801124934711|-18.801124934711|-18.801124934711|-18.801124934711
01141|942650|/equities/nevro-corp|R2000GROWTH||-5.5739406883919||-5.5739406883919|-5.5739406883919|-5.5739406883919|-5.5739406883919|-5.5739406883919|-5.5739406883919|-5.7608228326069|-5.8810191916812|-5.8810191916812|-5.8810191916812|-6.2378728650546|4.836590892693|4.836590892693|4.836590892693|4.836590892693|4.836590892693|4.6167982525903|4.6167982525903|4.6167982525903|4.4547757249495|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.5072339608445|-5.6230378497723|-5.6950421718627|-5.8897691466046|-6.0375728462009|-6.0375728462009|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1158528384178|-6.1653921401731|-6.4832136935914|-6.6491261132254|-6.7184735280158|-6.9910819245579|-7.4195352492087||-7.4195352492087|-7.4195352492087|-7.4195352492087|-7.4195352492087|-7.4195352492087|-7.4195352492087|-7.4195352492087|-7.5328171184055|-7.7469072049095|-7.7469072049095|-7.7469072049095|-7.7469072049095|-7.7469072049095|-7.9450466961995|-7.9450466961995|-7.9450466961995|-7.9450466961995|-7.9450466961995|8.4257255626323|8.4257255626323|8.4257255626323|8.4257255626323|8.4257255626323|8.4257255626323|8.4257255626323|8.4257255626323|8.4257255626323|8.4257255626323|8.4257255626323|8.4257255626323|8.4257255626323|8.4257255626323|8.4257255626323|8.2980282121899|7.7197533508144|-9.2622947629153|-9.2622947629153|-9.2622947629153|-9.2622947629153|-9.4855103344388|-9.4855103344388||-9.4855103344388|-9.4855103344388|-9.4855103344388|-9.4855103344388|-9.4855103344388|-9.4855103344388|-9.4855103344388|-9.887664109355|-9.887664109355|-9.887664109355||-10.112959788779|-10.14106662907|-10.499518375019|-10.687797842665|-10.73913313509|-10.73913313509|-10.865596466606|-10.865596466606|-10.896990534789|-10.896990534789|-10.896990534789|-11.043024854315|-11.043024854315|-11.104560883457|-11.273956651615|-11.506896569913||-11.644884827606|-11.898204859619|-11.953560891554|-12.441945332463|-12.441945332463|-12.441945332463|-12.441945332463|-12.441945332463|-12.441945332463|-12.441945332463|-12.472278258162|-12.472278258162|-12.6679050772|-12.6679050772|-12.6679050772|-12.6679050772|-12.6679050772|-12.6679050772|-12.862783415297|-13.363648554991|-13.431276371424|-13.904473466282|-13.90549831741|-13.90549831741|-13.90549831741|-14.094565560702|-14.094565560702|-14.378405652978|-14.569895358591|-14.727106354533|-15.030951206219|-15.035054003074|-15.035054003074|-15.035054003074|-15.035054003074|-15.035054003074|-15.035054003074|-15.035054003074|-15.035054003074|-15.731463660341||-15.731463660341|-15.731463660341|-15.731463660341|-15.766070513307|-15.837856880359|-16.331388142772|-16.331388142772|-16.331388142772|-16.385170604794|-16.385170604794|-16.653522334727|-16.938161535664|-16.938161535664|-16.938161535664|-16.938161535664|-16.938161535664|-16.938161535664|-16.938161535664|-17.170734956975|-17.328594290675|-17.927327460118|-18.082308471278|-18.73589768683|-18.96599801685|-19.011026389155|-19.011026389155|-19.011026389155|-19.011026389155||-19.011026389155|-19.011026389155|-19.011026389155|-19.011026389155|-19.011026389155|-19.011026389155|-19.011026389155|-19.011026389155|-19.011026389155|-19.011026389155|-19.578362260432|-19.726791366571|-19.829768481778|-19.96140979719|-20.612677086193|-21.012419900186|-21.176874877734|-21.176874877734|-21.176874877734|-21.176874877734|-21.176874877734|-21.314105024214|-21.314105024214|-21.58982037894||-21.58982037894|-22.00107663665|-22.00107663665|-22.00107663665|-22.00107663665|-22.00107663665|-22.00107663665|-22.654806810328|19.592127478242||19.592127478242|19.592127478242|19.443098452489|19.148066896509||19.148066896509|19.148066896509|19.148066896509|19.148066896509|19.007427703097|19.007427703097
01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH||521.29484298334||521.29484298334|518.17399446005|518.17399446005|506.05801562727|500.96863661276|496.39116643826|496.39116643826|496.39116643826|496.39116643826|492.9784424455|492.43494337478|489.26209257354|486.39738123405|478.52151279966|470.98258977515|470.98258977515|-498.40933615061|-498.40933615061|-498.40933615061|-498.40933615061|-498.40933615061|-498.40933615061|-498.40933615061|-498.40933615061|-498.40933615061|-499.83454477889|-500.78893409948|-505.64798626613|-509.08110602378|-510.11733439763|-510.30440178225|-510.30440178225|-510.30440178225|-510.30440178225|-510.30440178225|-510.30440178225|-510.30440178225|-510.30440178225|-512.24546447003|-512.24546447003|-523.60706555504|-523.60706555504|-523.60706555504|-523.60706555504|-523.60706555504|-523.60706555504|-531.24117615111|-534.2393203592|-534.2393203592|-546.74894882305|509.47176236403|509.47176236403|509.47176236403|502.58470015274|497.58325041385|490.46590806568|490.46590806568|490.46590806568|490.46590806568|490.46590806568|490.46590806568|490.46590806568||490.46590806568|490.46590806568|490.46590806568|486.34602611953|485.62251057552|483.81558147985|481.08109197196|481.08109197196|481.08109197196|481.08109197196|480.72148534714|480.72148534714|480.72148534714|480.72148534714|480.72148534714|480.72148534714|480.72148534714|480.72148534714|480.72148534714|480.72148534714|480.72148534714|480.72148534714|480.72148534714|480.72148534714|480.72148534714|480.72148534714|480.72148534714|480.72148534714|480.72148534714|480.72148534714|475.17718274791|465.47850345496|465.47850345496|465.47850345496|453.67777171536|450.03839727866|450.03839727866|450.03839727866|450.03839727866|450.03839727866|450.03839727866||450.03839727866|450.03839727866|450.03839727866|450.03839727866|450.03839727866|450.03839727866|450.03839727866|450.03839727866|446.72789516964|441.87768449296||440.10186480935|436.69563241433|436.69563241433|436.69563241433|430.17206261369|419.02959040797|419.02959040797|419.02959040797|419.02959040797|419.02959040797|419.02959040797|419.02959040797|419.02959040797|419.02959040797|419.02959040797|419.02959040797||418.91314759956|416.77279281174|416.77279281174|416.77279281174|416.77279281174|412.41547223766|409.05182034924|406.79858930942|406.79858930942|406.79858930942|395.96072809824|-423.2846773188|-423.2846773188|-423.2846773188|-423.2846773188|-423.2846773188|-423.2846773188|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895|400.35950549895||398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|398.80762466159|393.75695613983|392.72660789625|390.28843985814|388.90118699331|388.90118699331|384.4938081664|375.67479302289|374.38312701092|374.38312701092||368.93345831617|367.00680954771|367.00680954771|367.00680954771|365.80626330941|365.80626330941|359.8461265097|-373.15484012622|-373.15484012622|-373.15484012622|-373.15484012622|-373.15484012622|-373.15484012622|-373.21429429253|-373.21429429253|-376.72482046026|-376.72482046026|-376.72482046026|-381.59307748893|-382.34731591652|364.90962172712|364.90962172712|364.90962172712|364.90962172712||361.9696872308|361.9696872308|361.9696872308|361.9696872308|360.26521678259|357.92245732734|355.56912508484|352.03620878421|352.03620878421||352.03620878421|352.03620878421|352.03620878421|352.03620878421||352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421
01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE||106.8767265518||106.66037847676|106.66037847676|106.66037847676|105.31736058304|103.70873715159|102.99720164271|102.99720164271|102.99720164271|102.99720164271|102.99720164271|102.99720164271|101.92915032199|101.92915032199|100.76572622514|100.4745294171|99.138899228902|-105.26210396922|-105.26210396922|-105.26210396922|-105.63566921194|-106.35695516796|-106.35695516796|-106.35695516796|-107.23672636053|100.68260328728|100.68260328728|100.68260328728|100.68260328728|100.68260328728|100.68260328728|99.551784329479|97.845869069701|-103.45829622005|-103.45829622005|-103.45829622005|-103.45829622005|-103.45829622005|-103.45829622005|-104.24248856443|-104.24248856443|-104.24248856443|-104.94095790538|-105.12450692558|-105.64834401236|-106.19982864709|-106.44508438476|-106.91620890706|-107.44967298606|-107.6657467959|-108.70938382591|-108.70938382591|101.86727592723|101.86727592723|101.50020164013|101.50020164013|101.50020164013|101.50020164013|101.50020164013|101.50020164013|101.50020164013|101.50020164013|101.50020164013||101.50020164013|101.50020164013|101.50020164013|101.50020164013|101.50020164013|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.28344943644|100.12549265669|100.12549265669|99.60492949778|99.60492949778|97.947145836156|96.403854172664|96.403854172664|94.577014349661|94.577014349661|94.382347989855|94.382347989855||94.382347989855|94.382347989855|94.382347989855|94.382347989855|93.868395693915|93.868395693915|93.868395693915|93.773023696875|93.773023696875|93.773023696875||93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.773023696875|93.54107102965|93.54107102965|93.54107102965||93.483335780743|93.483335780743|93.483335780743|93.483335780743|93.272596464823|92.175664383251|91.722402632323|91.670744039501|91.670744039501|91.575056125457|91.575056125457|-96.919994079535|-96.919994079535|-96.919994079535|-96.919994079535|-96.919994079535|-96.919994079535|-96.919994079535|-97.280237765558|-97.280237765558|-97.280237765558|-98.165510661641|-98.165510661641|-98.165510661641|-98.165510661641|-98.165510661641|-98.165510661641|-99.58750545453|-99.748077167457|-99.748077167457|-99.748077167457|-99.748077167457|-99.748077167457|-99.748077167457|-99.748077167457|-99.748077167457|-100.17369817516|94.199140173232|94.199140173232|94.199140173232||94.199140173232|93.010357000314|93.010357000314|93.010357000314|93.010357000314|93.010357000314|92.481708210798|91.985230836705|91.272476842487|89.882752606697|89.171582537036|88.704514535644|88.547746014337|88.547746014337|88.547746014337|87.956937286302|86.16853477563|86.16853477563|85.642820062521|85.335900608018|85.335900608018|85.335900608018|85.335900608018|85.335900608018|85.335900608018|85.335900608018|85.335900608018|85.335900608018||85.335900608018|85.335900608018|84.947670953489|84.109603996896|84.109603996896|83.61150457663|83.097290160266|83.097290160266|82.15795059731|82.15795059731|82.15795059731|82.15795059731|82.15795059731|82.15795059731|81.568837065723|81.32026045451|81.32026045451|81.32026045451|81.32026045451|80.902712320061|80.135282458371|80.135282458371|80.135282458371|80.135282458371||80.135282458371|-85.585618430299|-85.585618430299|-85.585618430299|-85.585618430299|-85.585618430299|-86.784850895319|-88.315396004158|82.401908698367||82.401908698367|82.401908698367|82.401908698367|82.401908698367||82.401908698367|82.401908698367|82.401908698367|82.401908698367|82.401908698367|82.401908698367
01144|1088200|/equities/sonos-inc|R2000GROWTH||-14.692078876307||-14.692078876307|-14.692078876307|-14.692078876307|-14.692078876307|-14.692078876307|-14.692078876307|-14.692078876307|-14.692078876307|12.867938367686|12.867938367686|12.867938367686|12.68084943069|12.68084943069|12.619222669295|12.619222669295|12.619222669295|12.215803071847|11.882273479911|11.882273479911|11.882273479911|11.882273479911|11.857373928107|11.857373928107|11.818601692451|11.818601692451|11.818601692451|11.818601692451|11.818601692451|11.650112457555|11.512564490663|11.512564490663|11.512564490663|11.512564490663|11.512564490663|11.512564490663|11.512564490663|11.512564490663|11.512564490663|11.512564490663|11.512564490663|11.512564490663|11.512564490663|11.512564490663|11.512564490663|11.512564490663|11.512564490663|11.512564490663|11.348734353338|11.348734353338|11.160260596048|10.998358125759|10.998358125759|-12.378672036721|-12.378672036721|-12.378672036721|-12.378672036721|-12.61352418219|-12.724471921776|-12.82281728683|-12.82281728683|-12.82281728683|-12.82281728683||-12.82281728683|-12.82281728683|-12.82281728683|-12.82281728683|-12.82281728683|-12.82281728683|-12.82281728683|-13.101185331721|-13.150761827251|-13.218678255661|-13.218678255661|-13.218678255661|-13.218678255661|-13.218678255661|-13.218678255661|-13.218678255661|-13.218678255661|-13.581711788868|-13.581711788868|-13.581711788868|-14.176347065739|-14.644829591967|-14.845921711632|-15.057101759494|-15.057101759494|-15.057101759494|-15.154001855387|-15.215002430295|-15.254135483544|-15.254135483544|-15.254135483544|-15.469814731871|-15.469814731871|-15.469814731871|-15.469814731871|-15.469814731871|-15.469814731871|-15.469814731871|-15.499997400327|-15.499997400327|-15.499997400327||-15.499997400327|-15.499997400327|-15.730963918957|-15.730963918957|-15.730963918957|-15.888848805199|-16.009600134067|-16.009600134067|-16.009600134067|-16.022144180064||-16.403177709644|-16.403177709644|-16.680035698296|-16.680035698296|-16.680035698296|-16.680035698296|-16.680035698296|-16.924483842189|-17.040781108515|-17.040781108515|-17.040781108515|-17.087105405646|-17.087105405646|-17.37067258393|-17.481025086898|-17.506695494672||-17.586328543579|-17.628142451087|-17.814047865117|-18.059497360879|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.199883596029|-18.245547782297|-18.245547782297|-18.245547782297|-18.245547782297|-18.245547782297|-18.245547782297|-18.245547782297|-18.245547782297|-18.245547782297|-18.276997472308|-18.357897477706|-18.357897477706|-18.782247019432|-19.006108549593|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873||17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.740412422873|17.590378465096|17.590378465096|17.590378465096|17.590378465096|17.445976987856|17.355807480302|17.173952510055|17.057214416289|17.057214416289|17.057214416289|17.057214416289|17.057214416289|17.057214416289||17.057214416289|17.057214416289|16.828281282565|16.828281282565|16.828281282565|16.828281282565|16.828281282565|16.828281282565|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-16.774426881064|-17.174619112667||-17.174619112667|-17.174619112667|-17.174619112667|-17.174619112667|-17.174619112667|-17.174619112667|-17.174619112667|-17.440688197543|16.224728209587||16.224728209587|16.224728209587|16.224252920253|16.059448591981||15.927164890274|15.889628571387|15.850142128066|15.754324735089|15.723988713654|15.723988713654
01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH||5.4860821824587||5.4860821824587|5.3262742425822|5.3262742425822|4.9264161482809|4.7765735139845|4.6936928155685|4.5825914015329|4.5825914015329|4.4844588519828|4.4844588519828|4.4844588519828|4.3769931795085|4.3035700853097|4.0925780993289|4.0559923363599|3.8782581966092|3.3719534654275|3.223423120891|3.223423120891|3.223423120891|3.223423120891|3.1232480842923|3.0769421876642|3.0111739575648|3.0111739575648|3.0111739575648|3.0111739575648|2.9543599618568|2.862066627994|2.6145184453492|2.4665760261223|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9217523700719|-2.9386137069071|-3.0049550887495|-3.0049550887495|-3.0605057076778||-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.079074136151|-3.101843506907|-3.1945371173208|-3.2409101913967|-3.2409101913967|2.6094745922454|2.6094745922454|2.6094745922454|2.6094745922454|2.6094745922454|2.6094745922454|2.5627236294009|2.5627236294009|2.5627236294009|2.5627236294009|2.5627236294009|2.5627236294009|2.5627236294009|2.5627236294009|2.4521930932179|2.3607699870153|2.1788433175129|-2.7276512648207|-2.7276512648207|-2.7276512648207|-2.7276512648207||-2.7276512648207|-2.8262791661799|-2.9191991651919|-2.9402458168433|-2.9402458168433|-3.0091619334139|-3.1320749633054|-3.1320749633054|-3.1320749633054|-3.1320749633054||-3.2378611556402|-3.2860068471025|-3.3977631364476|-3.4039034881207|-3.4251896866571|-3.4251896866571|-3.4485439336312|-3.6033821145707|-3.6798100286575|-3.6798100286575|-3.6798100286575|-3.6798100286575|-3.6798100286575|-3.6798100286575|-3.6798100286575|-3.8286778588926||-3.9132530313769|-4.076392211521|-4.1103559374372|-4.1103559374372|-4.1317344373641|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.1888699365759|-4.2664444624524|-4.2664444624524|-4.2754939462455|-4.4461043704121|-4.582615930567|-4.5872622007902|-4.677980117751|-4.8499780415969|-5.1327532794163|-5.2291703252975|-5.63130016117|-5.845889354069|-6.0143079325364|-6.0143079325364|-6.0143079325364|-6.0143079325364|-6.0392309874082|-6.3260898026917|-6.4656552377778|-6.6270556784822|-7.3138618841384||-8.3537077257605|5.5928246633243|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.8759174945129|4.7668961773001|4.7668961773001|4.7668961773001|4.7668961773001|4.7668961773001|4.6909955353298|4.6190686337201|4.6190686337201|4.224520854602|4.0169675134396|3.9976895546625|3.9976895546625|3.9976895546625||3.9976895546625|3.9741575688052|3.9741575688052|3.9741575688052|3.9741575688052|3.8308751549906|3.7254251882819|3.7254251882819|3.7254251882819|3.7254251882819|3.7254251882819|3.7254251882819|3.7254251882819|3.7254251882819|3.7254251882819|3.7254251882819|3.3610280934735|2.9261423817127|2.7512692335412|2.6461690660177|2.6461690660177|2.6461690660177|2.6461690660177|2.6461690660177||2.6461690660177|2.5462987815735|2.4940367053436|2.4940367053436|2.4940367053436|2.4940367053436|2.4940367053436|2.4940367053436|2.4940367053436||2.4940367053436|2.4940367053436|2.3327962635277|2.3240691970564||2.3240691970564|2.3240691970564|2.3240691970564|2.3240691970564|2.3240691970564|2.3240691970564
01146|1166732|/equities/fubotv-inc|R2000GROWTH||-1.7191498325682||-1.7191498325682|-1.7191498325682|-1.7191498325682|-1.7191498325682|-1.7191498325682|-1.7191498325682|-1.7373886755679|-1.7529037638294|-1.7529037638294|-1.7529037638294|-1.7529037638294|-1.7529037638294|-1.7529037638294|-1.7529037638294|-1.7673502986062|-1.7673502986062|-1.7853891986861|-1.8243212918721|1.501682008806|1.501682008806|1.501682008806|1.464057784945|1.3713025542828|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6703590514534|-1.6939142237841|-1.6939142237841|-1.6939142237841|-1.6939142237841|-1.6939142237841|-1.6939142237841|-1.7292763588267|-1.7292763588267|-1.7292763588267|-1.7292763588267|-1.7561404702219|-1.8029338052044|-1.8871486507268|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858||1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5530258199858|1.5189175099452|1.4876860413639|1.4811557351915|1.4811557351915|1.0885063144198|-1.5220484002027|-1.5220484002027|-1.5220484002027|-1.5220484002027|1.2371907487005|1.2371907487005|1.2371907487005|1.2371907487005|1.2371907487005|1.2371907487005|1.2371907487005|1.2371907487005|1.2371907487005|1.2371907487005|1.2371907487005|1.2371907487005|1.2371907487005|1.2371907487005|1.2371907487005|1.2371907487005|1.2371907487005|1.2371907487005|1.1646563890344|1.1279515759555|1.121538861284|-1.3223466938239|-1.3223466938239|-1.3223466938239|-1.3223466938239|-1.3223466938239||-1.3223466938239|-1.3223466938239|-1.3223466938239|-1.3223466938239|-1.3223466938239|-1.3223466938239|-1.3223466938239|-1.3409835989953|-1.3409835989953|-1.3555373412239||-1.3759230764676|-1.3759230764676|-1.3759230764676|-1.3759230764676|-1.3759230764676|-1.3759230764676|-1.3759230764676|-1.4337146052573|-1.4602384444579|-1.4724871711051|-1.4772079869681|-1.4868953748267|-1.4868953748267|-1.4868953748267|-1.4868953748267|-1.5282170688357||-1.5320581682481|-1.5320581682481|-1.5923557291254|-1.5923557291254|-1.5975686155833|-1.5975686155833|-1.5975686155833|-1.5975686155833|-1.5975686155833|-1.5975686155833|-1.5975686155833|-1.5975686155833|-1.5975686155833|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6011043913047|-1.6473889906209|-1.6473889906209|-1.6473889906209|-1.6473889906209|-1.7109877951721|-1.7427641757969|-1.8012546707793|-1.8294385262777|-1.8398882349399|-1.8398882349399|-1.8398882349399|-1.8399769083663|-1.8399769083663|-1.8399769083663|-1.8733077000694||-1.8745156039814|-1.8745156039814|-1.8954229476297|-1.9057366386878|-1.9165393470554|-1.9165393470554|-1.9165393470554|-1.9165393470554|-1.956154896024|-1.9862831910486|-2.0564257061078|-2.0579329559334|-2.0579329559334|-2.1751477132383|-2.2359419211351|-2.2366021523435|-2.2847802252194|-2.3274912952569|-2.3274912952569|-2.3274912952569|-2.3274912952569|-2.3274912952569|-2.3274912952569|-2.3274912952569|-2.3286014529496|-2.4156683321827|-2.4585203391571|-2.5728003429328||-2.5830337315386|-2.5830337315386|-2.5830337315386|-2.5830337315386|-2.5830337315386|-2.5830337315386|-2.5830337315386|-2.5830337315386|-2.9687763532966|-2.9687763532966|-3.0353069792157|-3.0764522166126|-3.122055922777|-3.122055922777|-3.122055922777|-3.122055922777|-3.122055922777|-3.122055922777|-3.122055922777|-3.122055922777|-3.122055922777|-3.122055922777|-3.1245066047052|-3.2472295231664||-3.4229931972454|-3.4229931972454|-3.5222146402939|-3.555317107049|-3.555317107049|-3.555317107049|-3.555317107049|-3.6054634950861|2.9124855480981||2.9124855480981|2.9124855480981|2.9124855480981|2.9124855480981||2.9124855480981|2.9124855480981|2.9124855480981|2.9124855480981|2.9124855480981|2.9124855480981
01147|1010718|/equities/appian-corp|R2000GROWTH||36.049704065177||36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|36.049704065177|35.783560106327|33.42367926921|32.989973060457|32.989973060457|31.923303171626|31.334782649666|30.373648168411|-33.913471616214|-33.913471616214|-33.913471616214|-33.913471616214|-34.015773879365|-34.015773879365|-34.015773879365|-34.015773879365|-34.267804157818|-34.981409704195|-34.981409704195|-34.981409704195|-35.473233818463|32.271885616548|32.271885616548|32.271885616548|32.271885616548|32.271885616548|32.271885616548|32.271885616548|32.271885616548|32.271885616548|31.700961571013|30.705935717524|30.705935717524|30.705935717524|30.705935717524|30.705935717524|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172||-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.577389224172|-33.818939150279|-33.818939150279|-33.818939150279|-34.598820621112|-34.96924530835|-35.299439608731|-38.282030028736|33.920182538764|33.920182538764|33.920182538764|33.512423966478|32.889915119885|32.31157349136|32.196100532307|32.196100532307|32.196100532307|32.113087232336|32.113087232336|31.783984033515|31.123315643657|30.120380577385|30.120380577385|30.120380577385|28.518479436569|28.27437145835|28.010175559328||28.010175559328|27.821766691523|27.326206525556|27.326206525556|-30.687631319491|-30.687631319491|-30.687631319491|-30.687631319491|-30.687631319491|-30.687631319491||-30.687631319491|-30.957269764124|-30.957269764124|-30.957269764124|-30.957269764124|-30.957269764124|-30.957269764124|-31.123078240486|-31.906277596503|-31.906277596503|-31.906277596503|-32.328120192811|-32.328120192811|-32.746245553014|-33.609161776433|-34.178234544209||-35.013250102391|-35.427900991826|-35.594889439906|-35.990988296232|-36.785818888039|-36.914235427103|-36.914235427103|-36.914235427103|-36.914235427103|-36.914235427103|-36.914235427103|-37.055476283502|-37.055476283502|-37.055476283502|-37.055476283502|-37.055476283502|-37.055476283502|-39.796763216396|-39.796763216396|-39.796763216396|-39.796763216396|-39.796763216396|-39.796763216396|-39.796763216396|-39.796763216396|-39.796763216396|-40.430014277983|-42.0839036852|36.12888541433|36.12888541433|36.12888541433|36.12888541433|36.12888541433|36.12888541433|34.823270026245|34.823270026245|34.823270026245|34.823270026245|34.823270026245|34.823270026245||34.823270026245|33.674693192992|33.674693192992|33.674693192992|33.674693192992|33.674693192992|31.959660730929|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|-37.624638861342|32.556231774063|32.556231774063|32.556231774063||32.556231774063|32.136367679935|-35.611087052629|-35.611087052629|-35.611087052629|-35.611087052629|-35.611087052629|-35.611087052629|-35.611087052629|-35.611087052629|-36.236054673757|-36.236054673757|-36.236054673757|-36.236054673757|-36.236054673757|-36.236054673757|-36.236054673757|-36.236054673757|-36.236054673757|-36.236054673757|-36.236054673757|-36.547600434844|-36.547600434844|-37.377889711133||-38.419479872125|-38.419479872125|-38.419479872125|-38.419514885516|-38.419514885516|-38.419514885516|-38.736377269362|-38.736377269362|-40.237573385082||-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082||-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082|-40.237573385082
01148|24317|/equities/vonage-holdings-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01149|940816|/equities/trupanion-inc|R2000GROWTH||48.214046456754||48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|48.214046456754|47.148104537792|45.270673395601|44.435194467402|43.56076968919|41.32918870461|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.718591578796||40.718591578796|40.718591578796|40.718591578796|40.718591578796|40.117877836575|38.772088443295|37.765375785315|37.50923377086|35.42532741813|35.02064060931|34.129185014357|34.129185014357|32.821316936932|31.176462839403|30.824401193928|30.824401193928|30.824401193928|30.824401193928|30.824401193928|30.824401193928|30.824401193928|30.824401193928|30.824401193928|30.784687578757|29.982519745915|29.608355230853|28.205582819583|28.205582819583|28.205582819583|28.148915636998|28.148915636998|28.148915636998|28.148915636998|28.148915636998|26.838240478284|26.611379144199|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156||25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156||25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156||25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|25.415286120156|21.645318199506|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-26.3430635233|-27.377292290801|-28.461158796013|-29.269621367654|-29.819579225338|-30.33100136911|-30.33100136911|-30.33100136911|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228||-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-30.684441925228|-31.720769115223|-31.963632049311|-33.041762394098||-34.985381385118|29.022354474299|27.082060247254|26.958408786426|26.958408786426|-31.219486337601|-31.219486337601|-31.219486337601|-31.219486337601|-31.219486337601|-31.387251012523|-31.531639348311|-31.531639348311|-31.531639348311|-31.531639348311|-31.531639348311|-31.531639348311|-31.531639348311|-31.531639348311|-31.531639348311|-31.531639348311|-31.531639348311|-31.746265688255|-32.326684199786||-33.20078039166|-33.20078039166|-33.20078039166|-33.247699673402|-33.247699673402|-33.247699673402|-34.164110324369|-34.514845898401|29.303929905983||29.303929905983|29.303929905983|29.303929905983|29.303929905983||29.303929905983|29.303929905983|29.303929905983|29.303929905983|29.303929905983|29.303929905983
01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE||175.38536203294||174.20984032848|170.23322882364|168.26871124583|161.67162001219|155.63898936226|155.63898936226|155.63898936226|155.63898936226|155.63898936226|155.63898936226|155.63898936226|152.80554465137|151.9033834546|146.40761157529|146.40761157529|142.54123233707|128.34581930275|120.61145975452|118.1427349764|115.13980773599|115.13980773599|115.13980773599|115.13980773599|115.13980773599|115.13980773599|115.13980773599|115.13980773599|115.13980773599|115.13980773599|115.13980773599|115.13980773599|114.53372556535|114.50608043502|114.49453671586|113.33014154014|113.33014154014|113.33014154014|113.33014154014|113.33014154014|113.33014154014|113.33014154014|113.33014154014|113.33014154014|113.33014154014|111.87849717159|111.87849717159|111.87849717159|109.62499348343|108.54104002833|108.54104002833|-123.36966145221|-123.36966145221|-123.36966145221|-123.36966145221|-123.36966145221|-123.36966145221|-123.36966145221|-126.74462310676|-129.50680194303|-130.43568061807|-130.43568061807|-134.73053465793||-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793|-134.73053465793|-138.48642678734|-143.10380496445|-145.20534154511|-145.76052424742|-145.76052424742|-145.76052424742|-153.6566894036|151.03672187023|151.03672187023|151.03672187023|151.03672187023|151.03672187023|151.03672187023|151.03672187023|151.03672187023|151.03672187023|151.03672187023|151.03672187023|151.03672187023|148.97746962632|142.60946399995|140.33820652772|134.68664591381|-151.24300375101|-151.24300375101|-154.37193405815|-154.37193405815||-154.37193405815|-154.37193405815|-154.37193405815|-154.37193405815|-154.37193405815|-154.37193405815|-154.37193405815|-154.37193405815|-154.37193405815|-155.01172875371||-155.01172875371|-155.01172875371|-155.84414258496|-157.92233739882|-157.92233739882|-157.92233739882|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804||144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|144.65975525804|-159.48058145173|-159.48058145173|-159.48058145173|-160.62488275261|-160.62488275261|-162.71996540705|-162.71996540705|-162.71996540705|-162.71996540705|-162.71996540705|-162.71996540705|-162.71996540705|-162.71996540705|-162.71996540705|-164.04884512866|-168.12395840711|151.30659910378|151.30659910378|151.30659910378|151.30659910378|151.30659910378|151.30659910378|151.30659910378|151.30659910378|151.30659910378|151.30659910378||151.30659910378|150.27954998212|146.31477758837|144.88752431286|143.0053141847|138.72034828031|134.93708857593|134.93708857593|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|134.24318729905|-133.47600879841|-133.47600879841|-133.47600879841|-133.47600879841|-133.47600879841|-133.47600879841||-133.47600879841|-133.47600879841|-133.47600879841|-133.47600879841|-133.47600879841|-133.47600879841|-133.47600879841|-134.38377827986|-134.38377827986|-134.47846344424|-134.47846344424|-134.47846344424|-134.47846344424|-134.47846344424|-134.47846344424|-134.47846344424|-136.44773873701|-140.57662183812|125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506||125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506||125.26713748506|125.26713748506|124.30515242209|121.21794839027||119.52882835735|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279
01151|1153169|/equities/progyny-inc|R2000GROWTH||-15.906653224281||-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.906653224281|-15.971003862279|-16.0988932672|-16.228770104035|-16.799744755012|-16.951383544319|15.395129255329|15.169587616428|-16.793326857713|-16.793326857713|-16.793326857713|-16.793326857713|-16.793326857713|-16.793326857713|-16.980641262429|-17.505434558013|-17.580178025462|-17.580178025462|-17.580178025462|-17.875071212674|-17.875071212674|-17.875071212674|-17.875071212674|-17.875071212674|-17.875071212674|-17.875071212674|-17.875071212674|-18.082856625346|-18.598452217079|-18.774946564543|-18.969479509652|-18.969479509652|-18.969479509652|-19.212198783359|-19.231332780477|-19.612035964988|-19.985595622618|-20.414440065577|-20.897045777853|-21.015339187577|-21.287888213214|-21.448645018251|-21.448645018251|-21.448645018251|-21.448645018251|22.319142272552|22.319142272552|21.760712970716|21.163187383378|-24.034190155173|-24.034190155173|-24.034190155173|-24.034190155173|-24.034190155173|-24.034190155173|-24.034190155173|-24.034190155173||-24.034190155173|-24.034190155173|-24.034190155173|-24.109099786706|-24.265705168748|-24.265705168748|-24.265705168748|-24.358992749317|-24.358992749317|-24.358992749317|-24.358992749317|-24.823880281562|-25.012921852662|-25.218575225085|-25.218575225085|-25.218575225085|-25.218575225085|-25.679529015455|-28.727133323422|-28.727133323422|-29.271259786543|-30.177693276123|-30.177693276123|-30.177693276123|-30.177693276123|-30.177693276123|-30.177693276123|-30.177693276123|-30.177693276123|-30.177693276123|27.44895053547|27.44895053547|27.44895053547|27.269388682769|26.824876051398|26.142917983236|25.980131167301|25.980131167301|25.980131167301|25.980131167301|25.733200940963||25.696334425472|25.600412470645|25.600412470645|25.550736010677|25.336301631877|-28.263990769676|-28.263990769676|-28.263990769676|-28.263990769676|-28.290268776473||-29.171719966181|-29.171719966181|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-29.691930687425|-30.387143996024||-30.829605529335|-31.015962273408|-31.015962273408|-31.015962273408|-31.015962273408|-31.015962273408|-31.015962273408|-31.015962273408|-31.015962273408|-31.015962273408|-31.015962273408|-34.839071190226|-34.839071190226|-34.839071190226|-34.839071190226|-34.839071190226|-34.898725053248|-34.898725053248|-35.040828239685|-35.040828239685|-35.040828239685|-35.123699095256|-35.180219758889|-35.425992734013|-35.425992734013|-35.425992734013|-35.807771001456|-36.170718177819|-36.48635332746|-37.053727072286|-37.603863311926|-38.046929178315|-38.046929178315|-38.711037074694|-38.711037074694|-38.711037074694|-39.266760639655|-39.266760639655|-39.344933280616|-39.344933280616||-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-39.344933280616|-40.287705484661|-40.79483859774|-40.79483859774|-40.79483859774|-40.79483859774|37.718649781481|37.718649781481|37.718649781481|37.718649781481|37.718649781481|37.718649781481||37.718649781481|37.456278179239|37.355856554104|37.355856554104|37.355856554104|36.964841039527|36.936213766588|36.680791522677|35.801990563798|35.330402477506|35.330402477506|35.330402477506|35.330402477506|35.158457672557|35.158457672557|35.158457672557|35.158457672557|35.158457672557|35.158457672557|35.158457672557|35.158457672557|35.158457672557|35.158457672557|35.158457672557||35.158457672557|34.874497287078|34.874497287078|34.874497287078|34.874497287078|34.874497287078|34.874497287078|34.874497287078|34.874497287078||34.874497287078|34.874497287078|34.647226400722|34.647226400722||34.647226400722|33.741639741647|33.733207698005|33.733207698005|33.733207698005|33.733207698005
01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH||-1.1079248464648||-1.1079248464648|-1.1079248464648|-1.1079248464648|-1.2571387248507|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.2798011960746|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|-1.3871469542111|0.7503922201169|0.70376913823159|0.68243111991922|0.68243111991922|0.63270117203439|0.59191508548304|0.59191508548304|0.55859760120597|0.55859760120597|0.55859760120597|0.55859760120597||0.55859760120597|0.55859760120597|0.4926571039537|0.4926571039537|0.4926571039537|0.4926571039537|0.4926571039537|0.4926571039537|0.4926571039537|0.4926571039537|0.4926571039537|0.47573012093476|0.44261352569328|0.44261352569328|0.44261352569328|0.44261352569328|0.44261352569328|0.44261352569328|0.44261352569328|0.44261352569328|0.44261352569328|0.44261352569328|0.44261352569328|0.44261352569328|0.44261352569328|-0.54512526014201|-0.54512526014201|-0.54512526014201|-0.54512526014201|-0.54512526014201|-0.54512526014201|-0.54512526014201|-0.54512526014201|-0.54512526014201|-0.54512526014201|-0.54512526014201|-0.54512526014201|-0.54512526014201|-0.54512526014201|-0.62291697405833|-0.64101885417057||-0.65140982644373|-0.67378870565156|-0.67754300455759|-0.70838111551283|-0.72815622624694|-0.72815622624694|-0.72815622624694|-0.72815622624694|-0.72815622624694|-0.72815622624694||0.42905614681007|0.42905614681007|0.42905614681007||0.42905614681007|0.42905614681007|0.42905614681007|0.42905614681007|0.42905614681007|0.42905614681007|0.42905614681007|0.42905614681007|0.42905614681007|0.42905614681007|0.42905614681007|0.42905614681007||0.39228456557858|0.37064867149093|0.37064867149093|0.37064867149093|0.37064867149093|0.33627631079596|0.30919589611603|0.28799544012892|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576||0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27399037350576|0.27116621075067|0.27116621075067|0.27116621075067|0.27116621075067|0.27116621075067|0.26962911351956|0.25528284630704|0.25528284630704|0.25031426572721|0.2259047447964||0.21767194727223|0.19574660072902|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741||0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741||0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741||0.19350968127741|0.19350968127741|0.19350968127741|0.18167742231702|0.16058941104793|0.16058941104793
01153|20162|/equities/applied-industrial-technologies|R2000GROWTH||264.77140521531||264.77140521531|264.77140521531|264.08379130369|259.46977143824|258.60634136159|258.60634136159|258.60634136159|258.60634136159|258.60634136159|258.60634136159|258.60634136159|258.60634136159|256.57684474476|250.8339436373|249.48660160004|245.89676873881|223.41532125169|223.41532125169|223.41532125169|223.41532125169|223.41532125169|221.8837798088|221.8837798088|221.8837798088|221.8837798088|221.8837798088|221.8837798088|221.8837798088|221.8837798088|221.8837798088|220.61181884001|215.31813234964|214.45237175269|211.24041044759|210.61859294856|210.61859294856|210.61859294856|210.61859294856|210.61859294856|210.61859294856|210.61859294856|210.61859294856|210.61859294856|210.61859294856|209.16872007219|209.16872007219|209.16872007219|208.27636445196|205.53206245802|205.23452242107|203.04696928893|198.89774626531|-209.4033573433|-209.4033573433|-209.4033573433|-209.4033573433|-210.46906236249|-210.46906236249|-210.46906236249|-210.4867294479|-212.88206618561|-212.88206618561||-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-212.88206618561|-213.05857149234|-213.05857149234|-213.05857149234|-213.05857149234|-213.05857149234|-217.11799606869|-219.24682157863|205.91931858095|203.48341645171|201.4690701053|198.88618856508|195.94732940261|195.94732940261|195.94732940261|195.94732940261|195.94732940261|195.94732940261|195.94732940261|194.86370137074|186.61633441557|-195.76852211325|-195.76852211325|-195.76852211325|-196.91252077254|-197.03771279143|-197.03771279143||-197.03771279143|-197.03771279143|-197.03771279143|-197.03771279143|-197.03771279143|-197.03771279143|-197.03771279143|-197.03771279143|-197.03771279143|-197.03771279143||-197.03771279143|-197.03771279143|-197.03771279143|-197.03771279143|-197.03771279143|-197.03771279143|-197.70233825279|-197.70233825279|-197.70233825279|-197.70233825279|-197.70233825279|-202.58070610445|189.91933205154|189.91933205154|189.91933205154|189.91933205154||189.91933205154|189.91933205154|189.91933205154|189.91933205154|189.07516895429|188.51729367288|188.51729367288|188.51729367288|187.13832006773|187.13832006773|187.13832006773|184.9081241855|182.42064203255|181.33128435339|-190.75710490591|-190.75710490591|-190.75710490591|-190.75710490591|-190.75710490591|-190.75710490591|-190.75710490591|-193.38761439198|-194.90480416784|-194.90480416784|-194.90480416784|-195.13978908867|-196.64031588601|-198.22424641767|-198.23027484858|188.89466250165|188.89466250165|188.89466250165|188.89466250165|188.89466250165|188.89466250165|188.89466250165|188.89466250165|188.89466250165|188.89466250165|188.89466250165||188.89466250165|188.89466250165|188.89466250165|188.89466250165|188.89466250165|188.89466250165|184.93476192403|182.95612432613|-193.99963113918|-193.99963113918|-193.99963113918|-193.99963113918|-193.99963113918|-193.99963113918|-194.21651805669|-194.21651805669|-194.21651805669|-194.21651805669|182.37630330173|182.37630330173|180.97480541962|179.2808990136|179.26071756584|177.88690162481|177.76628256706|177.22766469959|177.22766469959|177.22766469959||177.22766469959|177.09422255854|177.09422255854|177.09422255854|177.09422255854|174.70478091086|171.2714228613|170.86741924096|170.43551466986|170.43551466986|170.43551466986|170.24492250511|170.24492250511|170.24492250511|168.70610601954|168.70610601954|168.70610601954|168.70610601954|168.70610601954|168.70610601954|164.08617425022|-173.80287920653|-173.80287920653|-173.80287920653||-173.80287920653|-173.80287920653|-173.80287920653|-173.80287920653|-174.68046808463|-174.68046808463|165.82547148758|165.82547148758|165.82547148758||165.82547148758|165.82547148758|165.82547148758|165.12469057567||164.21638043673|164.21638043673|164.21638043673|164.21638043673|163.29954583861|163.29954583861
01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH||249.18111691255||249.18111691255|249.18111691255|249.18111691255|244.41813342279|244.41813342279|244.41813342279|244.41813342279|244.41813342279|244.41813342279|244.41813342279|244.41813342279|243.95961435569|243.95961435569|239.94623288328|237.94499407007|237.31610075847|218.41460720813|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|-239.3909811447|223.49682501432|223.49682501432|223.49682501432|223.49682501432|223.49682501432|223.49682501432|223.49682501432|223.49682501432|223.49682501432|216.48925144007|-234.86155474355|-234.86155474355|-234.86155474355|-234.86155474355|-234.86155474355|-234.86155474355|-234.86155474355|-234.86155474355|-234.86155474355|-234.86155474355|-235.27616630848|-237.92907181113|-242.14230855669|-247.01228135124|-250.61054401707|-250.61054401707|-250.61054401707||-250.61054401707|-250.61054401707|-250.61054401707|-250.61054401707|-250.61054401707|-250.61054401707|-250.61054401707|-250.61054401707|-250.61054401707|-253.10604052556|-253.10604052556|-253.10604052556|-253.10604052556|-256.05865176533|-257.95573174527|-262.11776165204|-262.11776165204|-262.11776165204|-262.11776165204|-262.11776165204|-268.52612690613|243.1394682911|243.1394682911|239.16026836875|239.16026836875|239.16026836875|239.16026836875|239.16026836875|239.16026836875|239.16026836875|239.16026836875|239.16026836875|239.16026836875|238.84252671669|233.38058100222|231.58919281957|223.426972972|-238.58766610165|-238.58766610165|-238.58766610165|-238.58766610165||-240.76736984425|-240.76736984425|-240.76736984425|-240.76736984425|-240.76736984425|-240.77151828533|-243.36390554381|224.7133179703|224.7133179703|224.7133179703||224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703||224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.7133179703|224.26851604868|224.26851604868|224.26851604868|213.24168426117|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-229.84932960064|-230.7575821721|-231.85362328858|-231.85362328858|-234.20846991374|-235.26858154749|219.36322324663|219.36322324663|219.36322324663|219.36322324663|219.36322324663|219.36322324663|219.36322324663|219.36322324663|219.36322324663||219.36322324663|213.8785739253|208.81285723823|207.08206705669|206.15618212598|204.06464812907|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245||202.7216471245|202.7216471245|202.7216471245|202.7216471245|202.7216471245|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-220.58177263646|-221.46446484889||-224.90557217703|-224.90557217703|-225.24896962095|-225.24896962095|-225.7377501268|-226.73494707421|-227.7572528662|-234.77082780354|211.09818868616||211.09818868616|211.09818868616|211.09818868616|211.09818868616||211.09818868616|211.09818868616|211.09818868616|211.09818868616|211.09818868616|211.09818868616
01155|1096077|/equities/arvinas-holding|R2000GROWTH||-26.835417196014||-26.835417196014|-26.835417196014|-26.835417196014|-26.835417196014|-26.835417196014|-26.835417196014|-27.101020094264|-27.336688832562|-28.607431972602|24.612829292606|24.612829292606|24.612829292606|24.612829292606|24.612829292606|24.612829292606|24.612829292606|24.612829292606|24.612829292606|24.612829292606|24.612829292606|24.612829292606|23.922528301004|23.922528301004|23.922528301004|23.922528301004|23.922528301004|23.922528301004|23.922528301004|23.922528301004|23.922528301004|23.922528301004|-27.381842797353|-27.381842797353|-27.381842797353|-27.381842797353|-27.381842797353|-27.381842797353|-27.381842797353|-27.381842797353|-27.381842797353|-27.542928166954|-27.542928166954|-27.542928166954|-27.542928166954|-27.542928166954|-27.684920465248|-27.889911505136|-28.250421530205|-28.250421530205|-28.250421530205|-28.250421530205|-28.250421530205|-28.250421530205|-28.250421530205|-28.250421530205|-28.250421530205|-28.250421530205|-28.250421530205|-28.250421530205|-28.282254240128|-28.282254240128|-28.282254240128||-28.282254240128|-28.282254240128|-28.282254240128|-28.282254240128|-28.282254240128|-28.282254240128|-28.282254240128|-28.282254240128|-28.282254240128|-28.282254240128|-28.282254240128|-28.282254240128|-28.282254240128|-29.043060750003|-29.332995593808|-29.819815934778|-29.819815934778|-29.819815934778|-29.819815934778|-29.819815934778|-31.026461933587|26.749880450546|26.749880450546|26.749880450546|26.749880450546|26.749880450546|26.749880450546|26.749880450546|26.749880450546|26.749880450546|26.749880450546|26.749880450546|26.749880450546|26.749880450546|24.854867239328|24.693186728526|23.269095915742|-28.600920392368|-28.600920392368|-28.600920392368|-28.600920392368||-28.702132968212|-28.774764786428|-28.774764786428|-28.774764786428|-28.774764786428|-28.774764786428|-28.774764786428|-29.442673834516|-29.442673834516|-29.442673834516||-29.755192606928|-30.215214456984|-31.41634974421|-31.530943604983|-32.05844918185|-32.05844918185|-32.318832619251|-33.003146100112|-34.164608558094|-34.90874347382|-34.90874347382|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696||-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.411891297696|-36.623501076945|-36.623501076945|-36.623501076945|-38.297222630457|-38.890749405189|-38.890749405189|-38.890749405189|-38.890749405189|-38.890749405189|-39.762065302844|-41.447010761236|-41.447010761236|-41.447010761236|-41.447010761236|-42.593868651183|-42.593868651183|-42.949298026597|-44.076722174259|-44.577191491229|-45.226321056267|-46.535357398877||-47.317292531196|-47.317292531196|-47.88699333741|-48.398880562007|-49.45206657731|-49.45206657731|-49.45206657731|-49.45206657731|-51.21951989425|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566|43.605855242566||43.605855242566|43.235557498924|43.235557498924|43.235557498924|43.235557498924|42.715064726927|41.136182055052|40.882981866792|40.199702150507|38.294669344341|37.576009753205|37.576009753205|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199||36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199|36.251385223199||36.251385223199|36.251385223199|35.541541112054|34.598378513244||32.38944980611|31.082165527229|30.621851603063|29.937057777546|29.773126126688|29.773126126688
01156|13079|/equities/cabot-microelectr|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01157|1080050|/equities/focus-financial-partners|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01158|17169|/equities/steven-madden|R2000GROWTH||-45.665435318861||-45.665435318861|-45.665435318861|-45.665435318861|-45.665435318861|-45.665435318861|-45.665435318861|-46.203817054865|-47.483405507535|-47.537117866377|-48.134609461238|-48.134609461238|-48.134609461238|-48.134609461238|-48.134609461238|-48.134609461238|-48.134609461238|-48.134609461238|-48.255102209803|-48.255102209803|-48.255102209803|-48.255102209803|-48.255102209803|-48.423780829487|-48.423780829487|-48.423780829487|-48.557534967062|-49.458927139306|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.842333582411|45.644818177234|45.543128400391|45.512427294131|45.512427294131|45.512427294131|44.655949458331|44.655949458331|44.655949458331|44.474945343037|43.434936616707|42.492708733665|41.942972728102|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675||-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-45.554862252675|-46.265737577503|41.944972902686|41.944972902686|41.944972902686|41.944972902686|41.944972902686|41.944972902686|41.944972902686|41.944972902686|41.944972902686|41.944972902686|41.944972902686|41.944972902686|41.944972902686|-44.732731997783|-44.732731997783|-44.732731997783|-44.732731997783|-44.732731997783|-44.732731997783|-44.732731997783||-44.762089655497|-44.762089655497|-44.887877488244|-45.136531220662|-45.475890436424|42.46948544071|42.46948544071|42.46948544071|42.46948544071|42.46948544071||42.46948544071|42.46948544071|42.46948544071|42.46948544071|42.46948544071|42.46948544071|42.46948544071|42.46948544071|42.46948544071|42.46948544071|42.46948544071|42.46948544071|41.46998359413|41.209980347101|40.791704145411|40.791704145411||39.886895037734|39.814107740783|39.814107740783|39.814107740783|39.814107740783|39.814107740783|39.814107740783|39.814107740783|39.735120814005|39.325133474844|38.689591469783|38.357045348506|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.428040194142|-41.621562150806|-41.621562150806|-41.782793391008|-41.782793391008|-42.53060358129|-42.577336608945|-43.614021659931|-43.614021659931|-43.614021659931|-43.614021659931|-43.614021659931|-43.614021659931|-43.614021659931||-43.614021659931|-43.614021659931|-43.614021659931|-43.614021659931|-43.614021659931|-43.614021659931|-43.614021659931|-44.005022659391|-44.607250637588|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|41.28198516311|40.503340677077|40.503340677077|40.503340677077||40.503340677077|40.037599938506|-43.640963223766|-43.640963223766|-43.640963223766|-43.640963223766|-43.640963223766|-43.640963223766|40.45182309399|40.45182309399|40.45182309399|40.45182309399|40.45182309399|40.45182309399|40.047583317866|-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962||-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962|-43.044709219962|40.833529533464|40.833529533464||40.833529533464|40.833529533464|40.833529533464|40.668366817984||40.488606639338|40.488606639338|40.488606639338|40.488606639338|39.518821734499|39.518821734499
01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH||33.204067373003||33.204067373003|33.204067373003|32.875352382357|32.635517793974|32.635517793974|32.635517793974|32.635517793974|32.635517793974|32.635517793974|32.635517793974|32.635517793974|32.618351731125|32.360391812659|32.232398592809|32.232398592809|31.663219014118|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.401756555594|31.147785909482|30.86622061545|30.86622061545|30.86622061545|30.86622061545|30.86622061545|30.86622061545|30.86622061545|30.86622061545||30.86622061545|30.372466350201|29.089128468438|27.360143314913|27.352103166134|26.965158629361|26.965158629361|26.965158629361|-28.383057113229|-28.383057113229|-28.383057113229|-28.383057113229|-28.383057113229|-28.383057113229|-28.383057113229|-28.383057113229|-28.383057113229|-28.383057113229|-28.383057113229|-28.383057113229|26.395099429848|26.395099429848|26.395099429848|26.312610392837|26.235955190955|26.228006416226|25.484451988963|25.43573058849|25.43573058849|25.43573058849|25.374944895941|25.374944895941|25.305494752678|24.882160740503|-26.541992852589|-26.541992852589|-26.541992852589|-26.541992852589|-26.876936379959|-27.096103165037|-27.096103165037||-27.096103165037|-27.096103165037|-27.096103165037|-27.096103165037|-27.096103165037|-27.096103165037|-27.295671327784|-27.330919837693|-27.330919837693|-27.330919837693||-27.445467100916|-27.690797605313|25.731989783428|25.731989783428|25.731989783428|25.731989783428|25.731989783428|25.731989783428|25.731989783428|25.731989783428|25.731989783428|25.263598462367|24.88177609049|24.534751728758|24.449830721468|-26.696611299945||-27.131234052924|-27.407204816902|-27.630606068984|-27.630606068984|-27.630606068984|-27.630606068984|-27.630606068984|-27.630606068984|-27.630606068984|-27.630606068984|-27.630606068984|-27.687339877436|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-27.73950451301|-28.310560209734|-28.497288685356|-28.848098416366|-28.939553096601|-29.120129948711|-29.120129948711|-29.120129948711|-29.505144417126|-29.664050221266|27.856362413434|27.856362413434||27.856362413434|27.856362413434|27.856362413434|27.856362413434|27.856362413434|27.856362413434|27.856362413434|27.856362413434|27.856362413434|27.856362413434|27.856362413434|27.856362413434|27.843180416986|27.610099532188|27.610099532188|27.086221511696|26.49080224339|26.327532866166|26.327532866166|-26.800167870394|-26.800167870394|-26.800167870394|-26.802268366446|-26.802268366446|-26.802268366446|-26.802268366446|-26.802268366446|-27.277242506466||25.912329253186|25.912329253186|25.912329253186|25.912329253186|25.912329253186|25.912329253186|25.647033118131|25.511147603858|25.315188614347|25.315188614347|25.315188614347|25.315188614347|25.315188614347|25.315188614347|25.267109232915|25.267109232915|25.267109232915|25.267109232915|25.195045401742|25.195045401742|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766||-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766||-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766||-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766
01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH||-21.635725166801||-21.635725166801|-21.635725166801|-21.635725166801|-21.635725166801|-21.635725166801|-21.635725166801|-21.635725166801|-21.709286427502|-21.832309643432|-22.135203273213|20.142239542606|20.142239542606|20.142239542606|19.476455763316|19.028857844115|18.87739143663|18.170700182444|18.119856002073|17.695355762089|-18.387611519562|-18.387611519562|-18.387611519562|-18.387611519562|-18.387611519562|-18.642677727142|-18.642677727142|-18.823041958719|-19.085654155473|-19.085654155473|-19.085654155473|-19.085654155473|-19.085654155473|-19.085654155473|-19.085654155473|-19.085654155473|-19.085654155473|-19.085654155473|-19.085654155473|-19.357621677692|-19.357621677692|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.515592053862|-19.537287344901|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459||-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.573391337459|-19.692040355764|-19.692040355764|-19.692040355764|-19.692040355764|-19.692040355764|-19.692040355764|-19.692040355764|-21.286896714195|19.944680615432|19.944680615432|19.875525602772|19.773257080134|19.553131852396|19.553131852396|19.533482218062|19.46111173157|19.46111173157|19.46111173157|19.46111173157|19.46111173157|19.195812220089|18.961589347572|18.961589347572|18.525897674263|18.133284633256|18.133284633256|18.133284633256|18.133284633256||18.133284633256|17.923001149073|17.551724595907|17.375856685509|17.374854417298|17.374854417298|17.374854417298|17.374854417298|17.367571644895|17.367571644895||17.367571644895|17.367571644895|17.367571644895|17.367571644895|17.367571644895|17.367571644895|17.367571644895|17.367571644895|17.367571644895|17.367571644895|17.293579514356|17.293579514356|17.293579514356|17.293579514356|17.293579514356|17.293579514356||17.293579514356|17.293579514356|17.293579514356|17.293579514356|17.293579514356|17.293579514356|17.293579514356|17.293579514356|17.013631643555|16.697491660937|16.497018936855|16.371208221363|15.991311570067|15.991311570067|15.598682319741|14.728677921406|-15.385130239362|-15.385130239362|-15.385130239362|-15.385130239362|-15.385130239362|-15.385130239362|-15.385130239362|-15.385130239362|-15.385130239362|-15.385130239362|-15.385130239362|-15.704216401703|-15.813792830183|-16.140143744895|-16.205358788646|-16.369970848468|15.234882204931|15.234882204931|15.234882204931|15.234882204931|15.234882204931|15.234882204931|15.234882204931|15.234882204931||15.234882204931|14.862050843682|14.733349768661|14.733349768661|14.733349768661|14.733349768661|14.662001203986|14.564473495982|14.424177317587|14.424177317587|14.424177317587|14.424177317587|14.275317700626|14.275317700626|14.275317700626|14.275317700626|13.971616462338|13.858865923846|13.858865923846|13.858865923846|13.858865923846|13.858865923846|13.858865923846|13.858865923846|13.858865923846|13.493192591494|13.493192591494|13.493192591494||13.493192591494|13.463265222781|13.310907509542|13.310907509542|13.310907509542|13.310907509542|13.310907509542|13.310907509542|13.310907509542|13.310907509542|13.310907509542|13.310907509542|13.310907509542|13.310907509542|13.310907509542|13.310907509542|13.310907509542|13.310907509542|13.310907509542|13.310907509542|13.088690124856|12.962753610608|12.962753610608|12.962753610608||12.962753610608|12.88854835298|12.820536774263|12.820536774263|12.820536774263|12.820536774263|12.440029165902|12.440029165902|12.440029165902||12.440029165902|12.440029165902|12.440029165902|12.440029165902||12.440029165902|12.440029165902|12.440029165902|12.440029165902|12.440029165902|12.440029165902
01161|15323|/equities/aci-worldwide|R2000GROWTH||54.139016452065||54.139016452065|54.139016452065|54.139016452065|54.138871580193|54.138871580193|54.138871580193|54.138871580193|54.138871580193|54.138871580193|54.138871580193|54.138871580193|54.138871580193|54.138871580193|54.138871580193|53.100690424254|50.548544949747|-52.194556113996|-52.194556113996|-52.194556113996|-52.194556113996|-52.194556113996|-52.194556113996|-52.194556113996|-52.194556113996|-52.340440826193|-52.353824064219|-52.457726183957|-53.296886328665|49.730080227838|49.730080227838|49.730080227838|49.589635218499|49.151637966233|48.515431650035|47.796718361722|47.796718361722|47.796718361722|47.796718361722|47.796718361722|47.046165178013|47.046165178013|47.046165178013|47.046165178013|46.884871690336|46.884871690336|46.884871690336|46.884871690336|46.884871690336|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984|46.870494617984||46.870494617984|46.243599960059|46.224254890357|46.224254890357|46.224254890357|45.316949310208|44.934941228126|44.678546198975|44.141163782688|43.764071946246|43.236745098015|43.180266956655|43.180266956655|43.180266956655|43.180266956655|43.180266956655|43.180266956655|43.180266956655|43.180266956655|43.180266956655|43.180266956655|43.180266956655|40.146192509243|40.146192509243|40.146192509243|40.065142004432|40.065142004432|40.065142004432|40.065142004432|40.065142004432|40.065142004432|40.065142004432|40.065142004432|39.741270004314|38.584744067768|38.025825071975|37.567027993384|37.332485072329|37.332485072329|37.332485072329|37.024270760809||37.024270760809|36.893299994394|36.893299994394|36.632000324378|35.7305556108|35.278393936316|34.678771125123|34.571137016399|34.032927373364|-36.785258754996||-36.785258754996|-36.785258754996|-36.785258754996|-36.785258754996|-36.785258754996|-36.785258754996|-36.785258754996|-37.051277184244|-37.051277184244|-37.051277184244|-37.051277184244|-37.051277184244|-37.051277184244|-37.051277184244|-37.051277184244|-37.508642222876||35.228208350171|35.228208350171|35.228208350171|35.228208350171|35.228208350171|34.968566469605|34.623045596879|34.623045596879|34.070605659266|33.868448045275|33.52172735888|33.52172735888|33.025807261006|32.965897321189|32.813775326901|32.593640091346|32.238910644206|32.238910644206|32.238910644206|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.187839888384|31.033363566189|31.033363566189|31.033363566189|31.033363566189|31.033363566189|31.033363566189||31.033363566189|30.562071731122|30.492280393973|30.492280393973|30.492280393973|30.492280393973|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.92343806727|29.055016688153|29.055016688153|28.955816472043|28.955816472043|28.955816472043|28.955816472043|28.955816472043||28.955816472043|28.955816472043|28.593362248306|-31.24779876912|-31.24779876912|-31.24779876912|-31.24779876912|-31.24779876912|-31.24779876912|-31.332555073769|28.980228445829|28.980228445829|28.980228445829|28.980228445829|28.727475720314|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714||28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714||28.637830973714|28.56481335014|28.454792683322|28.28088060242||27.894787623069|27.894787623069|27.894787623069|27.894787623069|27.469310749571|27.469310749571
01162|32311|/equities/american-eagle-outfitters|R2000GROWTH||16.87245654659||-18.970792285341|-18.970792285341|-18.970792285341|-18.970792285341|-18.970792285341|-19.156991843535|-19.370546001145|-19.912695103626|-19.912695103626|-19.912695103626|-19.912695103626|-19.912695103626|-20.340771972846|-20.605580342822|-20.774120661201|-20.774120661201|-20.774120661201|-21.186245755556|-21.351938596702|-21.605352348437|-21.605352348437|-21.605352348437|-21.605352348437|-21.605352348437|-21.605352348437|-21.605352348437|-22.139279730177|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|20.298743041871|19.695825347766|-21.298765417933|-21.298765417933|-21.298765417933|-21.298765417933|-21.298765417933|-21.298765417933|-21.298765417933|-21.298765417933|-21.298765417933|-21.298765417933|-21.298765417933|-21.298765417933|-21.398350659344|-21.53094529149|-21.706327215798|-22.498696397816|-22.540219385397|-22.65413165862||20.320985511106|20.320985511106|20.320985511106|20.320985511106|20.172484825234|-22.340326347327|-22.340326347327|-22.340326347327|-22.340326347327|-22.340326347327|-22.340326347327|-22.340326347327|-22.340326347327|-22.340326347327|-22.340326347327|-22.340326347327|-22.340326347327|-22.340326347327|-22.340326347327|-22.340326347327|19.886198281948|19.886198281948|19.886198281948|19.789812629242|19.789812629242|19.477580748007|19.477580748007|19.477580748007|19.477580748007|19.477580748007|19.477580748007|19.477580748007|19.477580748007|19.477580748007|19.477580748007|19.477580748007|19.080161741492|-21.102141978524|-21.102141978524|-21.102141978524|-21.102141978524||-21.309323763606|-21.398692740067|-21.84965858312|-21.898509023935|-22.140566824046|-22.217024689044|-22.217024689044|-22.217024689044|-22.217024689044|-22.262527656915||-22.729850274989|-22.729850274989|-22.749556204422|-23.099785748172|-23.221617428668|-23.221617428668|-23.306742050259|-23.839157583547|-24.081286008967|-24.34059594275|-24.483440644227|-24.731408162719|-24.731408162719|-25.018593258088|22.513164103671|22.513164103671||22.513164103671|22.513164103671|22.513164103671|22.513164103671|22.513164103671|22.513164103671|22.513164103671|22.513164103671|22.513164103671|22.488041434077|22.488041434077|22.430102399643|22.430102399643|22.430102399643|22.430102399643|22.430102399643|22.430102399643|22.430102399643|22.430102399643|22.430102399643|-24.708384102541|-24.708384102541|-24.708384102541|-24.708384102541|-24.708384102541|-24.708384102541|-24.711315599432|-24.711315599432|-24.711315599432|-25.427572532219|-25.749248182026|-25.941386076308|-26.40426206202|23.579806628364|23.579806628364|23.579806628364|23.579806628364|23.579806628364|23.579806628364|23.579806628364||22.992840359098|22.935999456447|22.935999456447|22.935999456447|22.935999456447|22.687665055639|-25.066139837969|-25.066139837969|-25.066139837969|-25.066139837969|-25.066139837969|-25.066139837969|-25.066139837969|-25.261822326171|-25.354026761223|22.375470657717|22.375470657717|22.375470657717|22.375470657717|22.299970133913|22.299970133913|22.299970133913|22.299970133913|21.651634304404|21.189870614343|21.024856216967|20.836572970533|20.836572970533||20.836572970533|20.836572970533|20.836572970533|20.836572970533|20.836572970533|20.101191880066|19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022||19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022|19.601311136022||19.601311136022|19.523400651895|19.471833506649|19.382592721587||18.898942659674|18.898942659674|18.77052911914|18.77052911914|18.77052911914|18.77052911914
01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE||-31.14175365067||-31.14175365067|-31.14175365067|-31.14175365067|-31.14175365067|-31.14175365067|-31.14175365067|-31.350282219786|-31.838647449169|-32.377914348609|-32.377914348609|-32.377914348609|-32.377914348609|-32.377914348609|-32.377914348609|-32.661914962907|-32.661914962907|-32.661914962907|-32.661914962907|-32.661914962907|-32.661914962907|-32.661914962907|-32.661914962907|-32.661914962907|-32.661914962907|-33.62185059033|-33.634278196341|-33.705864793996|29.370592085613|29.370592085613|29.370592085613|28.772237485222|28.772237485222|28.772237485222|28.772237485222|28.772237485222|28.772237485222|28.772237485222|28.772237485222|28.772237485222|28.772237485222|28.401596803988|28.043305432754|28.043305432754|27.751389543168|26.985510022499|26.924457217266|26.924457217266|26.215507879312|25.741802416968|25.228741273206|25.228741273206|25.228741273206|-28.106787222162|-28.106787222162|-28.106787222162|-28.106787222162|-28.106787222162|-28.106787222162|-28.106787222162|-28.106787222162|-28.106787222162|-28.106787222162||-28.106787222162|-28.106787222162|-28.106787222162|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|26.001701214748|-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798||-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798|-27.586369648798|-27.63104380014|-27.63104380014|-27.871715210571||-28.599961544291|-28.887734387998|-29.148039366012|-30.093376929235|-30.37069425197|-30.37069425197|-30.37069425197|-30.95493771866|-31.79382056478|-32.113427080454|-32.113427080454|-32.113427080454|28.846690975789|28.846690975789|28.846690975789|28.846690975789||28.846690975789|28.846690975789|28.846690975789|28.846690975789|28.846690975789|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|28.669889375665|27.654876308417|26.437362331788|26.070957548795|25.353841339414|24.74926878221|24.050021237876|-26.697173273355|-26.697173273355|-26.697173273355|-26.697173273355|-27.390192839603|-27.411655708756|-27.411655708756|-27.411655708756|-27.411655708756|-27.411655708756|-27.466056207333|-27.466056207333|-27.75006257551|-28.08823154852||-28.08823154852|-28.08823154852|-28.08823154852|-28.08823154852|-28.501923544376|-28.952991594465|-28.952991594465|-29.102589728205|-29.656034074192|-30.278926515982|-31.17152908158|-31.556537605276|-31.556537605276|-31.556537605276|-31.556537605276|-31.851156724518|-31.851156724518|-32.050778523262|-32.050778523262|-32.050778523262|-32.050778523262|-32.050778523262|-32.050778523262|-32.050778523262|-32.687808715828|-33.188120854704|-33.995411675074|-34.254345462166||-35.373717782059|-37.165813251712|-37.165813251712|-37.165813251712|-37.165813251712|-37.165813251712|-37.165813251712|-37.220519967994|-37.220519967994|-37.390801054593|-38.300056464535|-39.083674120751|-39.141288209657|-39.141288209657|-39.413653930801|-39.512965171889|-39.512965171889|-40.171809294933|-40.171809294933|-40.171809294933|-40.171809294933|-40.171809294933|-40.171809294933|-40.753675782144||-41.737367987036|38.540022291679|38.540022291679|38.540022291679|38.540022291679|38.540022291679|38.540022291679|38.540022291679|38.540022291679||38.540022291679|38.343914895078|38.123138115164|38.046030121111||37.691709511328|37.691709511328|37.691709511328|37.691709511328|37.691709511328|37.691709511328
01164|1053088|/equities/altair-engineering|R2000GROWTH||102.43791608036||102.1287984762|102.03477201566|101.51697233103|100.80052437145|100.35058068521|100.12342335656|99.334357335334|98.841508523363|98.290013251192|97.926123020259|97.452083981929|96.817315857607|96.057573734607|95.581545830436|95.581545830436|95.581545830436|95.581545830436|95.581545830436|95.581545830436|95.581545830436|95.581545830436|93.598172321024|93.598172321024|93.598172321024|93.598172321024|93.598172321024|91.027869266606|90.291489452904|90.291489452904|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|89.142050895896|88.133669917016|86.396855531168|84.246228096698|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199||84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|84.066325289199|-91.79707342495|-91.79707342495|-91.79707342495|-91.79707342495|-91.79707342495|-91.79707342495|-91.79707342495|-91.79707342495|-91.79707342495|-91.79707342495|-91.79707342495|-94.829803110377|-95.675433955095|-95.675433955095|-95.744977585929|-95.744977585929|-95.744977585929|-97.219698182364|-97.739806518333|-97.739806518333|-97.739806518333|-100.08422826107|93.902441381664|93.902441381664|93.902441381664|93.902441381664|93.561323774358|91.956456577313|91.956456577313|91.956456577313|91.956456577313||91.2177287335|91.038481932698|91.038481932698|91.038481932698|91.038481932698|91.038481932698|91.038481932698|91.038481932698|91.038481932698|91.038481932698||91.038481932698|89.904427031475|88.538553872469|88.538553872469|88.252839687536|84.747205131669|84.747205131669|-92.117550565778|85.922148898994|85.922148898994|85.922148898994|85.922148898994|85.922148898994|85.922148898994|85.922148898994|85.922148898994||85.922148898994|85.22627640185|84.620308774679|84.595224278906|84.595224278906|84.358580582384|83.533425853256|81.962135259315|80.052541035198|79.639377666605|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905|79.433732528905||79.433732528905|78.952372582295|78.952372582295|78.952372582295|78.952372582295|78.952372582295|-86.392175135779|-86.392175135779|-86.392175135779|-86.392175135779|-87.81575037127|-88.081387690761|-88.875154685156|-89.385725444308|-90.049908394861|-90.049908394861|-90.398228057279|-90.681366796906|-92.446837142854|-92.446837142854|-92.446837142854|-92.446837142854|-93.472877400616|-93.721809238556|-93.721809238556|85.563602442649|85.563602442649|85.563602442649||85.563602442649|85.563602442649|85.563602442649|85.563602442649|85.563602442649|85.563602442649|84.2736231432|82.576633306084|81.215709522629|80.947666722016|80.947666722016|80.947666722016|80.947666722016|80.947666722016|80.947666722016|80.947666722016|80.947666722016|80.947666722016|80.947666722016|80.349072118023|78.285355721821|78.107615959766|77.442350083062|-84.660674607554||-84.660674607554|-84.660674607554|-84.660674607554|-84.660674607554|-84.660674607554|-84.660674607554|-84.660674607554|-84.660674607554|78.053036922237||78.053036922237|78.053036922237|77.165459997147|76.525514583554||73.681343481238|69.280135710661|69.280135710661|69.173018119539|68.881129633282|68.678198693962
01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE||24.021988341843||24.021988341843|24.021988341843|24.021988341843|-26.612617064553|-26.612617064553|-26.612617064553|-26.612617064553|-27.526796606997|23.254730433423|23.254730433423|23.254730433423|23.254730433423|23.254730433423|22.949700693508|-26.887156983037|-26.887156983037|-26.887156983037|-26.887156983037|-26.887156983037|-26.887156983037|-27.097395600896|-27.291552002806|-27.38074280644|-27.38074280644|-27.474714670187|-27.629420341562|-27.629420341562|-27.629420341562|-27.629420341562|-27.629420341562|-27.629420341562|-27.629420341562|-27.629420341562|-27.629420341562|-27.629420341562|-27.629420341562|-28.254910748878|-28.333062064735|-28.333062064735|-28.333062064735|-28.333062064735|-28.333062064735|-28.333062064735|-28.333062064735|-28.333062064735|-28.60451379097|-28.957515666623|-30.074184680138|-30.552922950243|-30.552922950243|-30.552922950243|-30.798867973839|-30.798867973839|-31.131887419527|26.841911080748|26.841911080748|26.841911080748|26.841911080748|26.841911080748|26.841911080748|25.354346649813|25.206495701127||23.473278825871|-27.548772059291|-27.548772059291|-27.548772059291|-27.548772059291|-27.548772059291|-27.548772059291|-27.548772059291|-27.548772059291|-27.548772059291|-27.548772059291|-27.548772059291|-27.548772059291|-27.571968407994|-27.89496490201|-28.337183228694|-28.542982145109|-28.94609148851|24.602175101952|24.602175101952|24.602175101952|24.602175101952|24.602175101952|24.602175101952|24.602175101952|24.602175101952|24.602175101952|24.602175101952|24.602175101952|24.602175101952|24.602175101952|24.602175101952|24.602175101952|24.602175101952|-28.340551040065|-28.340551040065|-28.340551040065|-28.340551040065|-28.340551040065|-28.340551040065|-28.340551040065||-28.340551040065|-28.340551040065|-28.340551040065|-28.340551040065|-28.340551040065|-28.340551040065|-28.340551040065|-28.340551040065|-30.808349718721|-30.808349718721||-30.808349718721|-30.808349718721|-30.808349718721|-30.808349718721|-30.808349718721|-30.808349718721|-30.808349718721|-30.808349718721|27.062164937289|27.062164937289|27.062164937289|27.062164937289|27.062164937289|27.062164937289|27.062164937289|27.062164937289||27.062164937289|27.062164937289|27.062164937289|27.062164937289|27.062164937289|27.062164937289|27.062164937289|26.533515995113|25.298072463239|25.293690714532|24.97493514451|24.541871170563|24.217553921746|24.217553921746|24.217553921746|24.110060820101|-27.812890301851|-27.812890301851|-27.812890301851|-27.812890301851|-27.812890301851|-27.812890301851|-28.414460510189|-28.414460510189|-28.414460510189|-28.414460510189|-28.785512440927|-29.025012856862|-29.485014895754|-30.330017279868|-30.949927077869|-30.949927077869|-30.949927077869|-31.968807470114|-32.147008749413|-32.240009992838|-32.688713825984|-32.688713825984|-32.688713825984|-32.688713825984||-32.688713825984|-32.688713825984|-32.688713825984|-32.688713825984|-32.688713825984|-32.688713825984|-32.688713825984|-32.688713825984|-32.688713825984|-32.688713825984|-32.688713825984|-33.751349013429|-34.454832228666|-34.988146632519|-35.936830354627|-35.951921914348|-36.650357324027|-37.212618490218|-39.88676235122|33.590327906539|33.590327906539|33.590327906539|33.590327906539|33.590327906539|33.590327906539|33.590327906539|33.590327906539|33.590327906539||33.590327906539|33.590327906539|-38.656160353408|-38.656160353408|-38.656160353408|-38.656160353408|-38.656160353408|-38.921616870811|-39.14288407636|-39.153206521408|-39.551897559052|-39.825440019904|-41.346043898595|-42.045949775022|-42.045949775022|-42.045949775022|-42.763800124373|-42.816519718494|-42.816519718494|-42.816519718494|-42.816519718494|36.68294908387|36.68294908387|36.68294908387||36.68294908387|36.68294908387|36.68294908387|36.68294908387|36.68294908387|36.68294908387|36.68294908387|36.68294908387|36.68294908387||36.68294908387|36.68294908387|36.68294908387|36.041053367793||34.277003157072|33.741211011321|33.741211011321|33.741211011321|33.291344830626|32.08149443427
01166|997108|/equities/hamilton-lane-inc|R2000GROWTH||188.00254208708||188.00254208708|188.00254208708|188.00254208708|185.68874177741|185.68874177741|185.68874177741|185.68874177741|185.68874177741|185.68874177741|185.68874177741|185.68874177741|185.68874177741|185.68874177741|178.9759993298|178.9759993298|178.9759993298|172.99780471709|172.99780471709|172.99780471709|172.99780471709|172.99780471709|171.63784416943|170.93499832374|170.93499832374|170.93499832374|170.93499832374|170.93499832374|170.93499832374|170.93499832374|169.46444024225|167.54049437996|166.65693647062|165.02270997007|163.94420938999|163.94420938999|163.94420938999|162.62828244667|162.0090004895|162.0090004895|157.70248847249|156.57776869936|155.97196790028|155.41954913316|155.41954913316|155.04269361693|153.57910188258|152.887054799|150.69477968525|148.09420744921|146.8243955721|145.73655087302|142.35185009132|142.35185009132|142.35185009132|142.35185009132|142.35185009132|142.35185009132|142.35185009132|141.71166504032|141.71166504032|141.71166504032|141.71166504032||141.71166504032|141.71166504032|141.71166504032|141.71166504032|141.52240634634|137.76822615414|133.8455296705|132.33238714687|132.33238714687|131.75486880929|130.0548592849|-142.26429906475|-142.26429906475|-142.26429906475|-142.26429906475|-142.26429906475|-142.26429906475|-142.26429906475|-142.26429906475|-142.26429906475|-147.503243187|133.74524054492|133.74524054492|132.59879893972|132.59879893972|132.59879893972|131.91281508486|131.91281508486|131.91281508486|130.6360427573|130.6360427573|130.6360427573|130.6360427573|129.33810591198|128.0522707536|128.0522707536|123.83974314555|118.53971704757|117.72890946055|117.72890946055|117.68272461892||117.68272461892|115.96746725507|-126.21151991393|-126.21151991393|-126.21151991393|-126.21151991393|-126.21151991393|-126.21151991393|-126.21151991393|-126.21151991393||-126.21151991393|-126.21151991393|-126.9639620307|117.41125407963|117.41125407963|117.41125407963|117.41125407963|117.41125407963|117.41125407963|117.41125407963|117.41125407963|117.41125407963|117.41125407963|117.41125407963|117.41125407963|117.41125407963||117.08306286897|113.85396081171|111.55995942444|111.2638674238|111.2638674238|111.2638674238|111.2638674238|110.30541128347|110.15464397715|110.15464397715|110.15464397715|110.15464397715|110.15464397715|110.15464397715|108.51682531885|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|107.37523203499|105.96803591656|-113.92786141444|-113.92786141444|-113.92786141444|-113.92786141444|-113.92786141444||-113.92786141444|-113.92786141444|-113.92786141444|-113.92786141444|-113.92786141444|-113.92786141444|-113.92786141444|-113.92786141444|-114.84929403783|-115.32949293455|-115.83026926607|-117.49178020258|-117.92033306665|-117.92033306665|-117.92033306665|-117.92033306665|-117.92033306665|-117.92033306665|-122.84408501262|-122.84408501262|-122.84408501262|-122.84408501262|-122.84408501262|-122.84408501262|-122.84408501262|-122.84408501262|-122.84408501262|-122.84408501262||-122.84408501262|-122.84408501262|-122.84408501262|-122.84408501262|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|112.26523468961|109.06249950185|-115.33385585621|-115.33385585621|-115.33385585621||-115.33385585621|-115.33385585621|-115.33385585621|-115.33385585621|-115.33385585621|-115.33385585621|-116.172576521|107.86008102005|107.86008102005||107.86008102005|107.86008102005|107.58842840796|105.45991506185||104.46213054222|103.77863885207|103.77863885207|103.77863885207|102.87170206725|102.87170206725
01167|13963|/equities/advanced-energy|R2000GROWTH||108.51360375068||108.51360375068|108.51360375068|108.51360375068|107.07265088257|107.07265088257|107.07265088257|107.07265088257|107.07265088257|107.07265088257|107.07265088257|107.07265088257|107.07265088257|107.07265088257|107.07265088257|106.78851409235|106.78851409235|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|102.27200162692|99.699448880035|98.824473097097|98.824473097097|97.531360098798|96.850397583598|96.525164812532|96.503246187696|96.503246187696|96.503246187696|96.503246187696|96.076384093506|94.181261833225|-102.47309578035|-102.47309578035|-102.47309578035|-102.47309578035|-102.47309578035|-102.47309578035|-102.47309578035|-102.47309578035|-102.47309578035|-102.47309578035|-102.47309578035|-102.47309578035|-103.51399197152|-105.26477140376|-107.63219254756|-109.39576798836|-111.61169834171||-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.61169834171|-111.99865982137|-111.99865982137|-111.99865982137|-111.99865982137|-111.99865982137|-116.76295547576|-119.25454254693|-119.25454254693|-119.25454254693|-119.59934031285|-119.59934031285|-119.59934031285|-120.31269215278|-120.31269215278|-120.31269215278|-120.31269215278|109.78615600053|109.78615600053|109.78615600053|107.43846572406|107.43846572406|105.9810742644|102.48598449243|102.48598449243|102.48598449243|102.48598449243||102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243||102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243|102.48598449243||102.48598449243|101.44553510362|101.28448763616|99.928535151557|99.206655369949|98.345312261227|98.345312261227|98.124789926347|95.427334384716|93.967658763238|92.527402424895|92.527402424895|91.606300265803|91.606300265803|89.114636394577|-98.940564968001|-98.940564968001|-98.940564968001|-98.940564968001|-98.940564968001|-98.940564968001|-98.940564968001|-98.940564968001|-98.940564968001|-98.940564968001|-99.207014562699|-101.1105750424|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235||-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-102.83599970235|-104.54055661507|-104.74203183196|-106.2499266415|-106.61881177506|-106.61881177506|-106.61881177506|-106.61881177506|-106.61881177506|-106.61881177506|-106.61881177506|-106.61881177506|-106.61881177506|-106.61881177506|-106.61881177506|-107.6609064482|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896||-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-109.67240830678||-109.67240830678|-109.67240830678|-109.67240830678|-109.67240830678|-109.67240830678|-109.67240830678|-110.3504566751|-112.95800660297|103.14973802495||103.14973802495|103.14973802495|103.14973802495|101.9555440471||101.18190095749|101.18190095749|101.18190095749|101.18190095749|99.759568553971|99.759568553971
01168|1084218|/equities/allakos-inc|R2000GROWTH||-1.2435994490933||-1.2435994490933|-1.2435994490933|-1.2679612029422|-1.2679612029422|-1.3207574937994|-1.4107480914785|0.95626353263416|0.95626353263416|0.95626353263416|0.95626353263416|0.95626353263416|0.95626353263416|0.95626353263416|0.92986426676691|0.92986426676691|0.92023802825014|0.87114557189433|0.87114557189433|0.87114557189433|0.79011735830802|0.78783845187567|0.78783845187567|0.78783845187567|0.78482048910351|0.7802721281784|0.7802721281784|0.77570242903158|0.58556937532872|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.72461970886613|-0.75953297307121|-0.78380883391287|-0.79007096484398|-0.79383575419702|-0.79383575419702|-0.82170636565727|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457||-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.85408917384457|-0.87431016583257|-0.88673599841924|-0.88673599841924|-0.9226178017229|-0.94897533091905|-0.95309969806356|-0.95309969806356|-0.95309969806356|-0.95309969806356|-0.95309969806356|-0.95309969806356|-0.95309969806356|-0.95309969806356|-0.95309969806356|-0.95309969806356|-0.95309969806356|-0.95309969806356|-0.95309969806356|-0.97883302330621|-1.0149144636221|-1.0520737212922|-1.0520737212922|-1.0520737212922|-1.0520737212922|-1.0520737212922|-1.0520737212922|-1.0520737212922|-1.0520737212922|-1.0520737212922||-1.1376763363708|-1.1957626133085|-1.2682806947629|-1.2962456984432|-1.3253173014755|-1.3573005294804|-1.3573005294804|-1.3573005294804|-1.3573005294804|-1.3573005294804||-1.4164450274578|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296||1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.1274348417296|1.0827054292376|0.99967266127089|0.98165248856666|0.98165248856666|0.98165248856666|0.98165248856666|0.98165248856666|0.9662804694719|-1.2363560350714|-1.2363560350714|-1.2363560350714|-1.2363560350714|-1.2363560350714|-1.2363560350714|-1.2363560350714|-1.2363560350714|-1.2526900406212|-1.3052334184482|-1.3114609749025|-1.3114609749025|-1.3232899474773|-1.3286295341456|-1.3286295341456|-1.3373661291825|-1.3759623183395|-1.4257068724497|-1.4257068724497|-1.4257068724497|-1.4340208056365|-1.4340208056365|-1.4869675639377|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371||1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|1.2198145089371|-1.6255973229807|-1.6255973229807|-1.6255973229807|-1.6255973229807|-1.6255973229807|-1.6255973229807|-1.6255973229807|-1.635052635714||-1.6430584749078|-1.6772872033489|-1.692263590271|-1.7461692034219|-1.7461692034219|-1.7461692034219|-1.7461692034219|-1.7829658586686|-1.8099620495576|-1.8196799991681|-1.8804778388423|-1.9321975698385|-1.965057327197|-1.965057327197|-1.965057327197|-1.965057327197|-1.965057327197|-1.965057327197|-2.059785871424|-2.1147620796249|-2.1264022985085|-2.1621136774602|-2.2117930043608|-2.460881099532||2.534739605961|2.534739605961|2.534739605961|2.534739605961|2.534739605961|2.534739605961|2.534739605961|2.534739605961|2.534739605961||2.534739605961|2.534739605961|2.534739605961|2.534739605961||2.534739605961|2.534739605961|2.534739605961|2.534739605961|2.534739605961|2.534739605961
01169|101891|/equities/rubicon-pro|R2000GROWTH||14.788314621938||14.788314621938|14.788314621938|14.788314621938|14.407017594457|14.362117280788|14.362117280788|14.362117280788|14.362117280788|14.362117280788|14.362117280788|14.362117280788|13.572352875413|12.669836562145|11.835354419976|11.835354419976|-13.310611119051|-13.310611119051|-13.310611119051|-13.310611119051|-13.310611119051|-13.310611119051|-13.310611119051|-13.310611119051|-13.310611119051|-13.310611119051|-13.310611119051|-13.310611119051|-13.480623260891|-13.660367820188|-13.660367820188|-13.734298438413|-13.931442122308|-13.934620180061|-13.934620180061|-13.950133365979|-14.113481515635|-14.133248910478|-14.133248910478|-14.251232870777|-14.251232870777|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102||-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.313734125102|-14.719216671779|-14.719216671779|-14.719216671779|-15.248352305972|-16.1197429743|-16.1197429743|-16.1197429743|-16.1197429743|-16.1197429743|-16.1197429743|14.229222581718|14.229222581718|14.229222581718|14.229222581718|14.229222581718|14.229222581718|14.229222581718|13.393581176172|12.997312201803|12.576735485201|12.291928861544|12.283254038411|12.241545203724|12.241545203724||12.241545203724|12.214892992733|12.214892992733|12.214892992733|12.214892992733|12.214892992733|12.214892992733|12.214892992733|12.214892992733|12.214892992733||12.214892992733|12.214892992733|12.214892992733|12.214892992733|12.05792070468|11.701759938522|11.701759938522|11.701759938522|11.701759938522|11.666399986792|11.237188638635|11.03640971072|10.628561513015|10.628561513015|10.61617491813|10.61617491813||10.213805443396|9.7162871026957|9.7162871026957|9.7162871026957|9.7162871026957|9.7162871026957|9.7162871026957|8.5365662083407|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.6526148721528|-9.7422094253051|-9.7422094253051|-9.8642095876019|-9.8642095876019|-10.178565907509|-10.486184782487|-10.740760850356|-10.950289513718|-11.124462159635|-11.124462159635|-11.138569549457|-11.397298869971|-11.511443254554|-11.626048217442|10.134112136048||10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|10.134112136048|9.5423464957011|9.4985144451239|9.4985144451239|8.7909312049124|8.7909312049124|8.7909312049124|8.7909312049124|8.7909312049124||8.7909312049124|8.4648369368417|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.6617250223226|-9.8300967729063||8.753718327237|8.753718327237|8.753718327237|8.753718327237|8.753718327237|8.753718327237|8.753718327237|8.753718327237|8.753718327237||8.753718327237|8.753718327237|8.753718327237|8.6419290795678||8.6419290795678|8.6419290795678|8.6419290795678|8.3112983454989|8.2738701822073|8.2738701822073
01170|16461|/equities/kulicke-and-soffa|R2000GROWTH||45.093380310217||45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.093380310217|45.089035407348|42.81658287182|42.81658287182|42.81658287182|42.81658287182|42.81658287182|42.512869518493|-46.268376578721|-46.268376578721|-46.268376578721|-46.268376578721|42.566468694023|42.566468694023|42.566468694023|42.566468694023|42.566468694023|42.566468694023|42.566468694023|41.337074289314|41.337074289314|41.337074289314|41.337074289314|41.337074289314|41.337074289314|41.31669377691|41.31669377691|41.235240057741|41.235240057741|41.234434847075|40.255480611808|-42.974608326118|-42.974608326118|-42.974608326118|-42.974608326118|-42.974608326118|-42.974608326118|-42.974608326118|-42.974608326118|-42.974608326118|-42.974608326118|-42.974608326118|-42.974608326118|-43.186230023879|-43.61470088272|-44.863831830342|-45.332313882332|-46.521173012501||-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-46.792783059672|-47.815973164853|-50.729829852714|-50.729829852714|-50.729829852714|-51.047741032614|-51.047741032614|-51.047741032614|-52.899529600579|-52.899529600579|-52.899529600579|-52.899529600579|-54.45392137152|48.937308513269|48.937308513269|48.937308513269|48.937308513269|47.644465564738|46.466724628624|46.466724628624|46.466724628624|45.727887730264||45.649318911922|44.997023505516|44.858792975296|44.858792975296|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738||-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-47.792874611738|-48.354966821644|-48.354966821644|-48.470795408855|-48.895804076864|-48.895804076864||-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-48.895804076864|-49.264854961795|-49.264854961795|-49.264854961795|-49.264854961795|-49.264854961795|-49.264854961795|-49.264854961795|-49.268173595449|-49.691858923193|-50.44428768396|46.898210471789|46.898210471789|46.898210471789|46.898210471789|46.898210471789|46.898210471789|46.898210471789|46.898210471789|46.898210471789|46.898210471789|46.898210471789|46.898210471789||46.361346926866|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|46.258408361606|45.824213882212|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878||-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-51.112987908878|-53.816628572188|-55.398476623653|52.038507486253|52.038507486253|52.038507486253|52.038507486253|52.038507486253|51.728896274466|50.907383749108|-53.651834126716|-53.651834126716|-53.651834126716|-54.163705212546||-54.318834513147|-54.318834513147|-54.332037839315|-54.553653832962|-54.693875444144|-54.693875444144|-54.95646025098|-55.396899397248|52.365961240288||52.365961240288|52.365961240288|52.365961240288|52.259362722499||51.37522583655|51.251518006714|51.251518006714|51.251518006714|51.251518006714|51.251518006714
01171|16371|/equities/insmed|R2000GROWTH||67.80328517531||67.534761170266|66.663403274246|66.663403274246|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-73.882552453909|-74.929507066843|69.399039139814|69.399039139814|69.399039139814|69.399039139814|69.399039139814|69.399039139814|69.399039139814|69.399039139814|69.399039139814|69.399039139814|69.399039139814|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932||69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|69.06603996932|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|68.372390776288|67.379243769042|67.379243769042|65.719716723089|62.361855912346|61.194351279156|61.194351279156|61.194351279156||61.194351279156|61.194351279156|61.194351279156|61.194351279156|61.194351279156|61.194351279156|61.194351279156|59.737612498487|57.427951773764|56.478747218584||55.968609326123|54.294483991642|54.294483991642|54.294483991642|53.374427632248|51.496585028873|50.187874415965|49.913484530501|49.913484530501|49.449451416647|49.449451416647|49.449451416647|49.449451416647|49.449451416647|43.192168944318|42.545187571798||-26.265345463979|-27.150105354773|-27.570673065701|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-27.810964766073|-28.014127509381|-28.443474311063|-28.688515974703|-28.688515974703|-28.688515974703|-28.688515974703|-28.688515974703|-28.688515974703|-28.688515974703|-28.688515974703|-28.688515974703|-28.688515974703|-28.688515974703|-28.688515974703|-29.078222307975||-29.078222307975|-29.078222307975|-29.078222307975|-29.078222307975|-29.078222307975|-29.160222201102|-29.160222201102|-29.160222201102|-29.231913200742|-29.478237381385|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083||-29.896694458083|-29.896694458083|-29.896694458083|-29.896694458083|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.630073916999|-30.922303822402|-31.403857652221|-31.403857652221|-31.403857652221|-31.423160708291|-31.423160708291|-31.423160708291||-31.423160708291|-31.423160708291|-32.178045975215|-32.237100124369|-32.237100124369|-32.237100124369|-32.439000765493|-32.442778022213|28.682135544792||28.682135544792|28.682135544792|28.150706779708|27.4763410486||26.868711038565|26.1121139042|26.1121139042|26.1121139042|25.601219908803|25.601219908803
01172|1155092|/equities/sitime-corporation|R2000GROWTH||190.61914579612||190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|190.61914579612|177.13849451522|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|166.40676358753|163.30862949748|161.4603772151|161.4603772151|160.39041783937|157.81379654814|157.71477289122|156.78040819709|156.78040819709|156.78040819709|156.78040819709|156.78040819709|153.43354681404|146.50358622241|146.41677647352|145.77065219474|145.77065219474|145.77065219474|137.24294979917|132.55521999848|126.11301672736|124.66724758987|124.58879284725|124.58879284725|124.58879284725|124.58879284725|124.58879284725|124.58879284725|124.58879284725|124.58879284725||124.58879284725|124.58879284725|124.58879284725|124.58879284725|124.58879284725|121.61031812943|120.95255889762|120.95255889762|117.81339772397|116.80937766064|-140.49079177209|-140.49079177209|-140.49079177209|-140.49079177209|-140.49079177209|-140.49079177209|-140.49079177209|-140.49079177209|-140.49079177209|-140.50541567613|-145.89296250662|-162.13995472944|-162.82112504274|-162.82112504274|141.05781505728|141.05781505728|141.05781505728|141.05781505728|141.05781505728|141.05781505728|141.05781505728|141.05781505728|141.05781505728|141.05781505728|136.36729884836|136.15478002466|134.91363294298|132.86417047375|124.40574859904|121.38860897804|115.38493822449||115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449||115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449||115.38493822449|115.38493822449|115.38493822449|115.38493822449|115.38493822449|113.92529017094|113.92529017094|112.49698794289|111.19414904828|108.70878138272|106.06919982397|102.70244394369|85.631288529259|85.631288529259|82.715320588066|81.412298839306|78.060664732563|78.060664732563|78.060664732563|77.725181137309|73.646867896435|-85.069323382165|-85.069323382165|-85.069323382165|-85.069323382165|-85.069323382165|-87.577025132473|-90.769474353057|-90.895988823818|-93.534938136826|-93.534938136826|-93.534938136826|-93.534938136826|-95.631225317213|-95.631225317213|-97.255132822158|-97.255132822158|-97.255132822158|-97.255132822158|-97.255132822158||-97.255132822158|-97.255132822158|-97.255132822158|-97.255132822158|-97.255132822158|-97.255132822158|-97.255132822158|-97.255132822158|-97.316212711469|-98.03273800759|-101.29831810956|-104.58702173238|-105.78530385765|-106.63231049872|-106.63231049872|-106.63231049872|-106.63231049872|-106.63231049872|-108.80291509453|-108.80291509453|-109.16056985992|-109.16056985992|-112.08952299906|-115.11448591895|-115.94430498224|-120.59791134147|-120.59791134147|-123.27656457985||-125.96340792007|-132.12156383005|110.95753726689|110.95753726689|110.95753726689|105.94948937858|-120.2540975035|-120.2540975035|-120.2540975035|-120.2540975035|-120.2540975035|-120.2540975035|-123.1789971922|-129.13554992655|-129.26068859192|-129.26068859192|-129.26068859192|-129.26068859192|-129.26068859192|-129.26068859192|-129.26068859192|-129.26068859192|-129.26068859192|-129.30401382365||-129.30401382365|-129.30401382365|-129.30401382365|-129.30401382365|-129.30401382365|-129.30401382365|-129.30401382365|113.13508204057|113.13508204057||113.13508204057|113.13508204057|113.13508204057|113.13508204057||112.50060322652|112.50060322652|112.50060322652|112.50060322652|112.50060322652|112.50060322652
01173|1141594|/equities/phreesia-inc|R2000GROWTH||-21.545714193771||-21.545714193771|-21.545714193771|-21.545714193771|-21.545714193771|-21.545714193771|-21.545714193771|-21.890547571591|-21.890547571591|-22.461719312062|19.586149463694|19.586149463694|19.30064636989|19.30064636989|19.155112020656|18.912368077354|18.412631425942|-20.386442655295|-20.386442655295|-20.427434808645|-20.479322096411|-20.589942292303|-20.589942292303|-20.624742506868|-20.624742506868|-20.648046810236|-21.339774589634|-21.583083767467|-22.023425573302|-22.478251026949|-22.765279079898|-23.299365337149|-23.299365337149|-23.299365337149|-23.299365337149|-23.299365337149|-23.848183428198|-24.565202698609|-24.623003413832|-25.036608646137|-25.036608646137|-25.274010179023|-25.476400690587|-25.79733941|-25.79733941|-25.79733941|-26.274820189137|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313||22.493192848313|22.493192848313|22.493192848313|22.493192848313|22.493192848313|-25.792514917526|-25.792514917526|-25.792514917526|-25.792514917526|-25.792514917526|-25.792514917526|-25.792514917526|-25.792514917526|-25.792514917526|-25.792514917526|-25.792514917526|-25.792514917526|-26.277794649506|21.838953080497|21.838953080497|21.838953080497|21.838953080497|21.838953080497|21.637638030995|21.637638030995|21.637638030995|21.172074824147|21.172074824147|21.172074824147|21.172074824147|21.172074824147|21.172074824147|21.172074824147|20.803971747085|19.237190012054|-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992||-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992|-21.921327764992||-21.921327764992|-21.948377516387|-21.948377516387|-21.948377516387|-21.948377516387|-21.948377516387|-21.948377516387|-21.948377516387|-21.948377516387|-21.948377516387|-21.948377516387|-22.254863317938|-22.826986692715|21.191436803539|21.191436803539|21.191436803539||21.191436803539|21.191436803539|21.191436803539|21.191436803539|21.191436803539|21.160485837415|20.984429356737|20.392370362959|-23.62790475419|-23.62790475419|-23.62790475419|-23.62790475419|-23.62790475419|-23.62790475419|-23.62790475419|-23.62790475419|-23.62790475419|-23.62790475419|-23.62790475419|-23.935949278439|-24.096611182518|-24.545123489507|-25.267167078462|-25.267167078462|-25.267167078462|-25.320292144418|-25.320292144418|-25.320292144418|-25.320292144418|-25.320292144418|-25.320292144418|-25.320292144418|-25.320292144418|-25.320292144418|-25.320292144418|-25.320292144418|-26.052852520236|-26.052852520236|-26.052852520236|-26.106308580128||-26.106308580128|-26.106308580128|-26.106308580128|-26.106308580128|-26.106308580128|-26.106308580128|-26.106308580128|-26.106308580128|-26.106308580128|-26.106308580128|-26.106308580128|-26.865392924114|-26.918747425922|-27.670120600421|-27.670120600421|-27.670120600421|-27.670120600421|-27.670120600421|-27.670120600421|-27.670120600421|-27.670120600421|-27.670120600421|-27.670120600421|-27.670120600421|-27.670120600421|-28.639666958604|-29.086018478378|25.30481552556||25.30481552556|25.30481552556|25.30481552556|25.30481552556|25.30481552556|24.363128179476|23.702608208044|23.368697065097|23.155450518378|23.155450518378|23.155450518378|22.614113259589|22.534060008944|22.534060008944|22.534060008944|22.50009210602|22.50009210602|22.50009210602|22.488303269452|21.811170460456|21.181522556669|21.010212069831|21.010212069831|20.970088465814||20.970088465814|20.511358760579|20.511358760579|20.511358760579|20.511358760579|20.511358760579|20.511358760579|20.511358760579|20.511358760579||20.511358760579|20.511358760579|20.511358760579|20.511358760579||20.511358760579|20.511358760579|20.511358760579|20.511358760579|19.793177100004|19.358530331521
01174|20745|/equities/drew-industries-inc|R2000GROWTH||114.50834993981||114.50834993981|114.50834993981|114.50834993981|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.03105131803|-122.92450424497|-123.13462481917|-123.13462481917|-123.13462481917|-123.13462481917|-123.13462481917|-123.13462481917|-123.44958448875|114.19871197496|114.19871197496|114.19871197496|113.53690190617|112.04655970803|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|111.74010473122|109.98761755481|109.93262954835|-119.72255230185|-119.72255230185|-119.72255230185|-119.72255230185|-119.88505533267|110.35258339672|110.35258339672|110.35258339672|110.35258339672|110.35258339672||110.35258339672|110.35258339672|110.35258339672|110.35258339672|110.35258339672|106.39675531154|-117.04974666875|-117.04974666875|-117.04974666875|-117.04974666875|-117.04974666875|-117.04974666875|-117.04974666875|-117.04974666875|-117.04974666875|-117.04974666875|-117.04974666875|-117.04974666875|-117.04974666875|-117.04974666875|105.7310348912|105.7310348912|105.7310348912|-116.53266720513|-116.53266720513|-116.53266720513|-116.53266720513|-116.53266720513|107.47637805059|107.47637805059|107.47637805059|107.47637805059|106.38293434861|105.35158895654|102.68009963745|99.777330353463|96.854533762605|-105.39490967855|-105.39490967855|-107.3853818765|-107.3853818765||-107.90682249057|-107.90682249057|-107.90682249057|-107.90682249057|-107.90682249057|-107.90682249057|-107.90682249057|-107.90682249057|-107.90682249057|-108.91802685578||-108.91802685578|-108.91802685578|-108.91802685578|-109.54412799978|-109.54412799978|-109.54412799978|-110.99875043391|-112.72583234044|-113.60322612667|-113.60322612667|-113.60322612667|-113.60322612667|-113.60322612667|-113.60322612667|-113.60322612667|106.33870743631||106.33870743631|106.33870743631|106.33870743631|106.33870743631|106.33870743631|106.33870743631|106.33870743631|106.33870743631|106.33870743631|106.33870743631|104.77051299279|102.12223374254|-113.7258412769|-113.7258412769|-113.7258412769|-113.7258412769|-113.7258412769|-114.11704269279|-114.1759530798|-114.1759530798|-114.1759530798|-114.1759530798|-114.1759530798|-114.1759530798|-114.1759530798|-114.1759530798|-114.1759530798|-115.34439402327|-116.69932567527|-118.63925141151|-119.84388784629|-121.80376661333|-124.02862843444|111.0363351367|111.0363351367|111.0363351367|111.0363351367|111.0363351367|111.0363351367|111.0363351367||111.0363351367|108.30254931164|-119.86271502975|-119.86271502975|-119.86271502975|-119.86271502975|-119.86271502975|-119.86271502975|-119.86271502975|-119.86271502975|-120.38690341848|-123.04322479983|-125.61191780059|-125.76740849778|-127.89121266703|-127.89121266703|-130.01079327641|116.26630471006|116.26630471006|115.31278582874|115.31278582874|114.53781758197|114.53781758197|112.39582439567|112.39582439567|112.34574714406|112.34574714406|112.34574714406||112.34574714406|112.34574714406|106.27555058514|-120.96790828798|-120.96790828798|-120.96790828798|-120.96790828798|-120.96790828798|-120.96790828798|-122.7082292779|-123.98131875155|-123.98131875155|-123.98131875155|-124.87458977269|-124.87458977269|-124.87458977269|-124.87458977269|-126.17152999948|-126.17152999948|-126.17152999948|-126.80436392967|-128.02499162641|-128.02499162641|-128.96054418316||-129.72973655633|-129.72973655633|-129.72973655633|-129.72973655633|-130.11349588728|-130.11349588728|-130.11349588728|-132.30999232769|120.13571944148||120.13571944148|120.13571944148|120.13571944148|118.71358590557||118.05064588602|116.63405149309|115.85321084767|115.85321084767|113.46174115052|113.46174115052
01175|15574|/equities/blackbaud|R2000GROWTH||80.566218097025||80.566218097025|80.566218097025|80.566218097025|78.680355116677|78.680355116677|78.680355116677|78.680355116677|78.680355116677|78.680355116677|78.680355116677|78.680355116677|78.680355116677|77.787617203209|76.295129242444|75.334731161476|75.334731161476|-82.71575271082|-82.71575271082|-82.71575271082|-82.71575271082|-83.994449101025|82.742101527371|82.742101527371|82.678218495096|82.678218495096|82.678218495096|82.518021092642|82.121450444128|82.121450444128|82.121450444128|81.666367447008|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.601651441243|80.480394216805|80.284566900571|80.284566900571|80.284566900571|78.882684917391|78.882684917391|78.882684917391|78.882684917391|78.882684917391|78.882684917391|78.882684917391|78.882684917391|78.882684917391||78.882684917391|78.396042103172|77.924739842799|77.924739842799|77.636931954916|76.213260186045|-80.022794893326|-80.022794893326|-80.022794893326|-80.022794893326|-80.022794893326|-80.022794893326|-80.022794893326|-80.022794893326|-80.022794893326|-80.022794893326|-80.022794893326|-80.022794893326|-80.022794893326|-80.022794893326|-81.409770306549|76.559098801056|76.559098801056|76.559098801056|76.219829542813|75.983701051802|74.865000588328|74.865000588328|74.805002908608|-78.547543211681|-78.547543211681|-78.547543211681|-78.547543211681|-78.547543211681|-78.547543211681|-78.547543211681|-78.547543211681|-78.547543211681|-78.547543211681|-79.357824400512|-79.375555114492||-79.375555114492|-79.375555114492|-79.375555114492|-79.375555114492|-79.375555114492|-79.375555114492|-79.871728769656|-80.411176736115|75.619476950849|75.619476950849||75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849|75.619476950849||75.619476950849|75.619476950849|75.619476950849|75.180810995328|74.905000125288|74.346597259706|74.206790133104|74.206790133104|73.43476906947|73.289682259113|73.289682259113|73.289682259113|73.289682259113|73.289682259113|73.289682259113|72.554379807851|72.554379807851|72.554379807851|72.554379807851|72.554379807851|72.339957517717|72.339957517717|72.339957517717|72.111067553729|71.861389306601|71.861389306601|71.861389306601|71.861389306601|71.861389306601|71.861389306601|69.916271317563|69.916271317563|69.916271317563|69.916271317563|69.916271317563|69.916271317563|69.916271317563|69.916271317563|69.916271317563|69.916271317563||68.910297513628|68.687469640025|68.687469640025|68.687469640025|68.687469640025|68.687469640025|68.687469640025|68.687469640025|68.687469640025|68.687469640025|68.687469640025|68.687469640025|68.364071067449|-74.203252375037|-74.203252375037|-74.203252375037|-74.203252375037|-74.203252375037|-74.203252375037|-74.203252375037|-74.203252375037|-74.203252375037|-75.050557314896|-75.050557314896|-75.050557314896|-75.050557314896|-75.934511806726|-76.852513898478||-78.290291694652|-79.484773110296|-79.772761290764|-80.131636029586|-84.722911737562|-84.722911737562|-84.722911737562|-84.722911737562|-84.722911737562|-84.722911737562|-86.035457079278|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.322391063659|-86.840715548163||-87.168715403048|-87.168715403048|-87.168715403048|-87.168715403048|-87.760073441007|-87.760073441007|81.894575390138|81.894575390138|81.894575390138||81.894575390138|81.820606288445|81.820606288445|81.820606288445||81.820606288445|81.820606288445|81.820606288445|81.820606288445|80.873013096547|80.873013096547
01176|31051|/equities/m-a-com-holding|R2000GROWTH||-136.20093854574||-136.20093854574|-136.20093854574|-136.20093854574|-136.20093854574|-136.20093854574|-136.20093854574|-136.20093854574|-136.25427811574|-136.7942092996|124.11348049559|124.11348049559|124.11348049559|124.11348049559|124.11348049559|122.24220119492|109.64751370497|109.64751370497|109.64751370497|109.64751370497|109.64751370497|109.64751370497|109.64751370497|109.64751370497|109.64751370497|106.90890304852|106.56095013543|106.56095013543|106.56095013543|106.56095013543|106.56095013543|106.56095013543|106.56095013543|106.56095013543|104.59685394415|102.92417281509|102.92417281509|101.08075018327|100.84362502899|100.84362502899|100.84362502899|100.84362502899|100.84362502899|100.84362502899|100.84362502899|99.603194510567|-108.33623418742|-108.33623418742|-108.33623418742|-108.33623418742|-108.33623418742|-108.33623418742|-108.33623418742|-108.33623418742|-108.33623418742|-108.33623418742|-108.33623418742|-108.33623418742|-108.82337440597|-108.82337440597|-109.52463011618|-109.52463011618|-109.52463011618||-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-109.52463011618|-110.91682338562|-110.91682338562|-111.7142077535|-115.04810705114|-115.89141467799|-115.89141467799|-115.89141467799|-119.0382377173|-119.47448057631|107.71418165363|107.71418165363|107.71418165363|107.71418165363|107.71418165363|107.71418165363|107.24047824185|104.0605296166||102.82390791068|102.82390791068|102.82390791068|102.82390791068|99.378787211683|99.09525508804|98.476205866339|98.476205866339|98.476205866339|98.476205866339||98.476205866339|96.700845127638|96.251560677629|96.251560677629|96.251560677629|95.261706097044|95.261706097044|95.261706097044|95.261706097044|95.261706097044|95.261706097044|95.261706097044|95.261706097044|95.261706097044|95.261706097044|95.261706097044||94.874549276074|94.874549276074|94.874549276074|94.874549276074|94.874549276074|94.874549276074|94.874549276074|94.874549276074|94.348112086941|93.406729492274|93.406729492274|93.406729492274|93.406729492274|93.406729492274|93.406729492274|92.895159096044|92.895159096044|92.895159096044|92.895159096044|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|92.620505640814|91.41606631864|91.41606631864|91.41606631864|90.767852312866|89.70669446445|89.70669446445||89.70669446445|89.70669446445|89.70669446445|89.70669446445|89.70669446445|88.305221615638|87.874528711323|87.874528711323|87.874528711323|87.874528711323|87.874528711323|87.874528711323|87.874528711323|87.874528711323|87.874528711323|87.874528711323|86.222032677822|86.222032677822|86.222032677822|83.548367115848|80.542896812733|-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557||-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557|-88.162724615557|-89.361640004563|-90.256821345673|-91.699798901198|85.600087145967|85.600087145967|85.600087145967|85.600087145967|85.600087145967|85.600087145967|85.600087145967|84.9217658352|-90.363175643833|-90.363175643833|-90.363175643833|-90.363175643833||-90.363175643833|-90.363175643833|-90.363175643833|-90.363175643833|-90.363175643833|-90.363175643833|-90.922363348969|-94.48373717309|88.92473754393||88.92473754393|88.92473754393|88.92473754393|88.779063325314||87.792296839189|86.715465711074|86.715465711074|86.715465711074|85.940237555628|85.940237555628
01177|1127881|/equities/pagerduty-inc|R2000GROWTH||18.913619549016||18.913619549016|18.913619549016|18.913619549016|18.395876812648|-20.326431633254|-20.326431633254|-20.326431633254|-20.442701738432|-21.047445952181|18.883674909162|18.883674909162|18.883674909162|18.883674909162|18.618117004617|18.618117004617|18.229068815691|-19.378320060478|-19.378320060478|-19.378320060478|-19.378320060478|-19.378320060478|-19.378320060478|-19.378320060478|-19.378320060478|-19.378320060478|-19.378320060478|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.395560886789|-19.650828417064|-19.73783969966|-19.73783969966|-19.73783969966|-19.73783969966|-19.73783969966|-19.73783969966|-19.73783969966|-19.73783969966|-19.73783969966|-19.73783969966|-19.766715659523|-19.766715659523|-19.766715659523|-19.766715659523|-19.801072586272|-19.945913408303|-19.988276356078|-19.988276356078|-19.988276356078|-19.988276356078|-20.718886460375||-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-20.718886460375|-21.008207415554|-21.310759221211|-21.310759221211|-21.310759221211|-21.548066204008|-21.971183848841|-22.708228409577|-22.708228409577|-22.708228409577|-22.708228409577|-22.708228409577|-22.708228409577|-22.708228409577|-22.708228409577|-22.708228409577|-22.708228409577|-22.708228409577|-22.708228409577|-22.708228409577|-22.708228409577|-22.708228409577|-22.708228409577|-22.708228409577|20.776129747279|20.776129747279|20.776129747279||20.776129747279|20.776129747279|20.776129747279|20.776129747279|20.13403291266|19.976146799114|19.709885179761|19.338205721382|18.875500558013|18.875500558013||18.875500558013|18.851499740938|18.836925919137|18.836925919137|-20.962245237785|-20.962245237785|-20.962245237785|-20.962245237785|-20.962245237785|-20.962245237785|-20.962245237785|-20.962245237785|-20.962245237785|-20.962245237785|-21.44527282975|-21.788418995098||-21.788418995098|-21.788418995098|-21.788418995098|-21.788418995098|-21.788418995098|-21.788418995098|-21.788418995098|-21.788418995098|-21.788418995098|-21.788418995098|-21.788418995098|-21.878243272785|-22.005270871061|-22.716967274235|-22.719570996566|-22.719570996566|-22.719570996566|-22.74447034588|-22.74447034588|-22.947023345154|-22.947023345154|-22.947023345154|-22.971312146348|-22.971312146348|-22.971312146348|-23.384235069666|-23.550293832695|-23.550293832695|-23.550293832695|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455||-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-24.044792656455|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.42389825084|-25.541552895729|23.079051413115||23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|23.079051413115|22.863398215869|22.863398215869|22.837391077054|22.837391077054||22.837391077054|22.497706610375|21.035695930779|-23.645836176169|-23.645836176169|-23.645836176169|-23.645836176169|-24.01592838951|21.667562964318||21.667562964318|21.667562964318|21.667562964318|21.667562964318||21.524980675679|21.524980675679|21.524980675679|21.524980675679|20.98932105194|20.98932105194
01178|21052|/equities/brinks-comp|R2000GROWTH||-99.924911133878||-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878|-99.924911133878|-100.2296185145|-102.24957578814|-104.12175282545|-106.29666846667|-107.86630146674|-107.99138082203|-107.99138082203|-107.99138082203|-107.99138082203|-110.27282148769|-110.27282148769|-110.27282148769|-110.27282148769|-110.27282148769|-110.27282148769|-110.27282148769|-110.27282148769|-110.51647023548|-111.26274563858|-113.63665895538|-117.01545514085|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|107.71819207884|106.7024321845|105.7986875927|105.7986875927|105.7986875927|105.7986875927|104.77965232129|104.11184683105|103.63678519219|103.41097168827|103.41097168827|102.53413290342|102.21556779297|102.21556779297|102.21556779297|102.21556779297|102.21556779297|102.21556779297|102.21556779297|102.21556779297||102.21556779297|101.93063440755|100.92617766002|100.92617766002|100.92617766002|98.91186106579|-105.92584944303|-105.92584944303|-105.92584944303|-105.92584944303|-105.92584944303|-105.92584944303|-105.92584944303|-105.92584944303|-105.92584944303|-107.42950254084|-107.42950254084|-108.37484767933|-108.37484767933|-108.37484767933|-112.02538329252|104.29099432322|104.29099432322|104.29099432322|102.93777303003|100.98419559557|100.75893839667|100.75893839667|100.75893839667|100.13836592335|100.13836592335|100.13836592335|100.13836592335|99.735409616306|98.67754363287|98.67754363287|97.462828310204|97.301606817542|97.301606817542|97.301606817542|97.301606817542||97.301606817542|97.301606817542|97.301606817542|97.301606817542|97.301606817542|97.301606817542|97.301606817542|97.301606817542|97.301606817542|97.301606817542||97.301606817542|97.301606817542|97.301606817542|97.301606817542|97.301606817542|97.301606817542|97.301606817542|97.301606817542|97.301606817542|97.091224744914|97.07697955252|97.07697955252|96.211085967236|95.843961795735|95.843961795735|95.843961795735||94.543843252314|93.597649494381|93.597649494381|92.12127697862|91.527109925415|91.527109925415|91.527109925415|91.527109925415|91.442923669976|90.935469659348|89.270522471026|88.440288320681|88.440288320681|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-91.829210805237|-92.383800240954|-92.426531178642|87.189897792753|87.189897792753|87.189897792753|87.189897792753|87.189897792753|87.189897792753|87.189897792753|87.189897792753|87.189897792753||87.189897792753|85.503495394319|84.864996577998|82.988329412429|82.842537846939|82.842537846939|80.850507719007|80.850507719007|80.278606666499|80.278606666499|80.278606666499|80.278606666499|-84.741430944723|-84.741430944723|-84.741430944723|-84.741430944723|-84.741430944723|-84.741430944723|-84.741430944723|-84.741430944723|-84.741430944723|-84.741430944723|-84.87705459095|-84.87705459095|-84.87705459095|-84.87705459095|-84.87705459095|-84.87705459095||-84.87705459095|-84.87705459095|-84.87705459095|-84.87705459095|-84.87705459095|-84.87705459095|-84.87705459095|-84.87705459095|-84.894205911378|-84.894205911378|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.34762105511||-86.468470320858|-86.468470320858|-87.458854182735|-87.662614487029|-88.374119396695|-88.374119396695|-88.374119396695|-89.651246198557|84.45317989667||84.45317989667|84.45317989667|84.45317989667|83.418868975381||83.418868975381|83.244127437517|82.881624781034|82.881624781034|82.881624781034|82.881624781034
01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH||-54.002333298356||-54.002333298356|-54.002333298356|-54.002333298356|-54.002333298356|-54.002333298356|-54.002333298356|-54.715226110519|-55.595561487477|-55.8838213627|-56.161465824142|-57.531629761606|51.593948944361|51.593948944361|51.593948944361|51.593948944361|50.69272169355|50.516997259159|50.516997259159|50.516997259159|50.516997259159|50.516997259159|50.516997259159|-54.466123619277|-54.466123619277|-54.466123619277|-54.466123619277|-55.302358246069|-55.615397559516|-56.361623582105|-56.361623582105|-56.361623582105|-56.361623582105|-56.361623582105|-56.361623582105|-56.361623582105|-57.595399843887|-57.595399843887|-57.779946321934|-57.779946321934|-57.779946321934|-57.779946321934|-57.779946321934|-57.985581474956|-57.985581474956|-57.985581474956|-57.985581474956|-57.985581474956|-57.985581474956|-57.985581474956|-57.985581474956|-57.985581474956|-57.985581474956|-57.985581474956|53.392233467567|53.392233467567|53.392233467567|53.392233467567|53.392233467567|53.392233467567|53.392233467567|53.392233467567|53.392233467567||53.392233467567|53.113037533747|52.032817676317|51.826998095762|51.826998095762|51.251300629292|51.251300629292|51.251300629292|51.251300629292|50.895333193313|-56.16429501827|-56.16429501827|-56.16429501827|-56.16429501827|-56.16429501827|-56.16429501827|-56.16429501827|-56.16429501827|-56.16429501827|-56.16429501827|-59.148937451127|-61.989373987783|56.129846242959|56.129846242959|56.129846242959|56.129846242959|56.129846242959|56.129846242959|56.129846242959|56.129846242959|56.129846242959|56.129846242959|56.129846242959|55.753720658681|54.306776887466|53.827415797801|53.827415797801|52.810460776854|51.917735756291|51.339290924484|50.939436547925||50.939436547925|50.939436547925|50.939436547925|50.939436547925|49.63326434843|48.952637450579|48.952637450579|48.952637450579|48.280369827482|48.280369827482||48.280369827482|48.280369827482|48.280369827482|48.280369827482|-52.487106043523|-52.487106043523|-52.487106043523|-52.487106043523|-52.487106043523|-52.487106043523|-52.487106043523|-52.487106043523|-52.487106043523|-52.487106043523|-52.487106043523|-53.258297867497||-53.258297867497|-53.258297867497|-54.444219530645|-55.351632582946|-55.973895575518|-55.973895575518|-55.973895575518|-55.973895575518|-55.973895575518|-56.218773234679|-56.648637520819|-56.724056734898|-56.724056734898|-58.991708629183|-58.991708629183|-58.991708629183|-58.991708629183|-58.991708629183|-59.415788510168|-60.510320931369|-62.388134512298|-62.67105238325|-62.67105238325|-62.67105238325|-62.67105238325|-62.711725048298|57.627353568407|57.627353568407|57.627353568407|57.627353568407|57.627353568407|57.627353568407|57.627353568407|57.627353568407|57.627353568407|57.627353568407|57.627353568407|57.627353568407|57.194087270272|57.194087270272||56.10712417339|55.571914076526|54.486072937338|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.889254733702|53.71985796429|53.71985796429|53.71985796429|53.71985796429|53.71985796429|53.71985796429|53.71985796429|53.71985796429|53.71985796429||53.71985796429|53.71985796429|53.71985796429|53.71985796429|53.71985796429|52.811645067812|52.556869441802|50.211386659278|50.211386659278|50.211386659278|50.211386659278|50.211386659278|50.211386659278|50.211386659278|49.454404171455|48.959456452781|-53.317310481778|-53.317310481778|-53.317310481778|-53.317310481778|-53.317310481778|-53.317310481778|-53.317310481778|-53.317310481778||-53.38919297647|49.213151598771|49.213151598771|49.213151598771|49.213151598771|49.213151598771|49.213151598771|49.213151598771|49.213151598771||49.213151598771|49.213151598771|48.707781951515|48.134244248699||47.252655768208|46.912262686747|46.912262686747|46.319939887808|45.075975723053|44.482129329867
01180|15492|/equities/atricure|R2000GROWTH||33.988850896603||33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.988850896603|33.653169332882|33.294355060149|32.552060711703|31.511222434969|31.511222434969|31.511222434969|31.511222434969|31.511222434969|26.276671869902|26.276671869902|26.276671869902|26.276671869902|26.075524669639|26.075524669639|26.075524669639|26.075524669639|26.075524669639|26.075524669639|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.959128579187|25.866808582994|25.484787492457|25.191708702183|24.886343472905|24.714954902697|24.714954902697|24.714954902697|23.917549930203|23.259443289689|23.259443289689|23.122209980147|22.896105467128|22.896105467128|22.896105467128|22.896105467128||22.896105467128|22.475995514192|22.475995514192|22.475995514192|22.168605669117|-25.52942477486|-25.52942477486|-25.52942477486|-25.52942477486|-25.52942477486|-25.52942477486|-25.52942477486|-25.52942477486|-25.52942477486|-25.52942477486|-25.584747729741|-25.584747729741|-25.742775106918|-25.915218455493|-25.915218455493|-25.915218455493|-25.915218455493|21.099289917198|21.099289917198|21.099289917198|21.099289917198|21.099289917198|21.099289917198|21.099289917198|21.099289917198|21.099289917198|21.099289917198|21.050876537128|20.282085117547|19.431023696116|19.431023696116|19.431023696116|19.42494497261|19.42494497261|19.42494497261|19.42494497261||19.42494497261|19.42494497261|19.42494497261|19.42494497261|19.42494497261|19.42494497261|19.42494497261|19.42494497261|19.42494497261|19.42494497261||-23.376638752913|-23.376638752913|-23.910154191096|-24.5623935499|-24.942338753901|-24.942338753901|-25.128987313599|-25.52429934536|-25.52429934536|-25.52429934536|-25.52429934536|-25.52429934536|-25.52429934536|-25.52429934536|-25.52429934536|-25.564556966521||-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.564556966521|-25.746896884039|-25.746896884039|-25.746896884039|-25.746896884039|-25.746896884039|-25.746896884039|-25.746896884039|-25.746896884039|-25.746896884039|-26.221204055292|-26.221204055292|-26.221204055292|-26.704672456828|-26.932771056232|-26.932771056232|-26.932771056232|-27.686133430333|-28.315703654654|-29.619116545129|-30.225825163792|-30.225825163792|-30.225825163792|-30.314249724227|-30.758333649986|-30.939536905679|-32.509485933949|-33.007912464686||-33.007912464686|-33.007912464686|-33.007912464686|-33.049069850255|-33.687854838161|-34.587104873633|-34.587104873633|-35.963727505974|-36.463203041611|-36.62323007855|-37.83864222934|-39.049047379253|33.997011256421|33.997011256421|33.997011256421|33.997011256421|33.997011256421|33.022790776585|32.476989811101|31.349710960563|-35.614003662892|-35.614003662892|-35.614003662892|-35.614003662892|-35.614003662892|-35.614003662892|-35.614003662892|-35.614003662892||-35.614003662892|-35.614003662892|-35.614003662892|-35.614003662892|-35.614003662892|-35.614003662892|-35.614003662892|-36.687780067466|-36.779757893904|-37.179730747391|-37.192476217669|-37.283749921718|-37.283749921718|-37.283749921718|-37.283749921718|-37.283749921718|-37.283749921718|-37.283749921718|-37.283749921718|-37.283749921718|-37.283749921718|-37.3660825962|-37.3660825962|-37.3660825962||-37.3660825962|-37.3660825962|-37.3660825962|-37.3660825962|-37.3660825962|-37.3660825962|-37.855647006981|-38.961828566649|-39.762908531286||-39.762908531286|-39.762908531286|-39.762908531286|-39.762908531286||-39.762908531286|-39.762908531286|-39.762908531286|-39.762908531286|-39.762908531286|-39.762908531286
01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE||90.926178303795||90.926178303795|90.926178303795|90.926178303795|90.110444877034|90.110444877034|90.110444877034|90.110444877034|90.110444877034|90.110444877034|90.110444877034|90.110444877034|90.110444877034|90.110444877034|86.359525730749|86.255461860757|86.255461860757|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|80.162635703781|78.896320656382|77.271113849837|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.967903667929|76.928502142696|75.162779344749|74.47864163102|73.478574966156|73.478574966156|73.478574966156|73.478574966156|73.478574966156|73.478574966156|73.478574966156|73.478574966156|73.478574966156|73.478574966156||73.478574966156|73.478574966156|73.478574966156|73.478574966156|73.478574966156|72.440363803135|71.838316386673|71.838316386673|71.838316386673|71.838316386673|71.838316386673|71.838316386673|71.838316386673|71.838316386673|71.838316386673|71.838316386673|71.838316386673|71.838316386673|71.838316386673|71.838316386673|71.838316386673|71.838316386673|71.838316386673|71.838316386673|71.838316386673|71.838316386673|71.752813212397|71.752813212397|71.752813212397|71.752813212397|71.752813212397|71.752813212397|71.752813212397|67.88478964382|65.091434039601|63.124370934707|60.496520548112|-63.521678476388|-63.521678476388|-63.521678476388|-63.521678476388||-63.521678476388|-63.521678476388|-63.521678476388|-63.521678476388|-63.521678476388|-63.521678476388|-63.521678476388|-63.521678476388|-63.521678476388|-63.861814402715||-63.861814402715|-63.861814402715|-63.861814402715|-63.861814402715|-63.861814402715|-63.861814402715|-64.193128690869|-64.377738887745|-64.377738887745|-64.377738887745|-64.377738887745|-64.941096451284|-64.941096451284|-64.941096451284|-64.941096451284|61.743038195353||61.743038195353|61.743038195353|61.743038195353|61.743038195353|61.743038195353|61.743038195353|61.743038195353|61.743038195353|61.254763305166|-64.798157797989|-64.798157797989|-64.798157797989|-64.798157797989|-64.798157797989|-64.798157797989|-64.798157797989|-64.798157797989|-64.798157797989|-64.798157797989|-65.250568614065|-65.250568614065|-65.250568614065|-65.250568614065|-65.250568614065|-65.250568614065|-65.250568614065|-65.250568614065|-65.810074525475|-65.822584688001|-66.002314209202|-66.653682946341|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843||-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843||-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-66.764580460843|-68.077311538388|-69.869233474389|63.569320955408|63.569320955408|63.569320955408|63.569320955408|61.5314003522|60.659691016714|60.659691016714|60.513544048248|60.075884886779|59.873759239027|-65.408097504168|-65.408097504168|-65.408097504168|-66.695941552618||-67.381596588179|-67.381596588179|-68.909600601246|-69.636766736711|-69.636766736711|-69.636766736711|-69.636766736711|-70.480850768316|63.526635720388||63.526635720388|63.526635720388|63.526635720388|62.205151003881||61.416832414252|61.033496415888|61.033496415888|59.987219002815|59.24700145144|59.24700145144
01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|||||||||||||70.001364414474|69.949288995818|69.926992689852|69.898583662551|69.898583662551|69.898583662551|69.898583662551|69.76109373133|69.76109373133|69.726085570101|69.726085570101|69.726085570101|69.726085570101|69.726085570101|69.726085570101|69.726085570101|69.665648039452|69.610159300291|69.585183459878|69.52797628151|69.484974392108|69.439137467468|69.371825545722|69.313967538866|69.309408851236|69.28906747563|68.97062896869|68.794087559883|68.680491536227|68.680491536227|68.680491536227|68.680491536227|68.680491536227|68.680491536227|68.680491536227|68.680491536227|68.440547405975|68.305081386487|68.305081386487|68.305081386487|68.305081386487|68.274119193085|68.274119193085|68.274119193085|68.274119193085|68.274119193085|68.274119193085|68.274119193085|68.274119193085|68.274119193085|68.274119193085|68.274119193085|68.274119193085||68.198741496412|68.067776283927|68.067776283927|68.067776283927|68.067776283927|68.067776283927|68.067776283927|68.067776283927|68.067776283927|67.961418347565|67.810461473694|67.708290153335|67.589768362917|67.516961999379|67.448881444741|67.448881444741|67.448881444741|67.448881444741|67.423132568993|67.423132568993|67.423132568993|67.423132568993|67.423132568993|67.423132568993|67.423132568993|67.332221409124|67.03765508471|67.018338440103|67.018338440103|67.018338440103|67.018338440103|67.018338440103|67.018338440103|66.836195678891|66.809838952158|66.697223757742|66.545247500736|66.448646607443|66.448646607443|66.448646607443|66.448646607443||66.448646607443|66.448646607443|66.448646607443|66.448646607443|66.448646607443|66.448646607443|66.448646607443|-67.730721373494|-67.730721373494|-67.730721373494||-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494||-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.730721373494|-67.753869062509|-67.753869062509|-68.054302433957|-68.168944283579|-68.376048322358|-68.553389703608|-68.627100162347|-68.740113342956|-68.947623664754|-69.06458307043|-69.19314856811|-69.381829741747|-69.538697034288|-69.604442762946|-69.604442762946|67.991730822882|67.838246780366|67.838246780366||67.648939615852|67.505603479419|67.438842851888|67.282051961843|67.282051961843|67.282051961843|67.282051961843|67.139497246151|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.110447518831|67.036612423268|66.874009141223|66.608346525051|66.480659448679|66.427402879988||66.305444931758|66.272720151226|66.130239916157|65.974714968283|65.972460770695|65.824954801233|65.74985140689|65.74985140689|65.74985140689|65.374276679178|65.371389910787|65.371389910787|65.352096713483|65.273392057344|65.273392057344|65.107381555686|65.052258435161|65.052258435161|64.571988589567|64.571988589567|64.525231617225|64.525231617225|64.238314383044|64.054241967217||63.717299455498|63.717299455498|63.46922322787|62.85996904944|62.554408291695|-63.426715608308|-63.858105919835|-64.582062904567|57.715139830922||57.715139830922|57.715139830922|56.415153570545|56.225725036608||54.881918012816|54.358865601408|54.358865601408|54.358865601408|54.358865601408|54.358865601408
01183|16538|/equities/liveperson|R2000GROWTH||-1.0500050629083||-1.0500050629083|-1.0500050629083|-1.0500050629083|-1.0500050629083|-1.0500050629083|-1.0500050629083|-1.0500050629083|-1.0500050629083|-1.0742612045014|-1.1224291336762|-1.1603322334774|-1.1603322334774|-1.2014802934602|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2835502799082|-1.2939447292275|-1.2977163469998|-1.3263514545458|-1.3426126999874|-1.3556807552465|-1.3662107806009|-1.3662107806009|-1.3883146482298|-1.3883146482298|-1.3883146482298|-1.4418431376818|-1.4418431376818|-1.4418431376818|1.0649981915508|1.0649981915508|1.0649981915508||1.0649981915508|1.0649981915508|1.0649981915508|1.0649981915508|1.0649981915508|1.0649981915508|1.0649981915508|1.0649981915508|1.0649981915508|1.0649981915508|0.92921675208833|0.92921675208833|0.92921675208833|0.92921675208833|0.92921675208833|0.92921675208833|0.92921675208833|0.92921675208833|0.92921675208833|0.92921675208833|0.92921675208833|0.92921675208833|0.92921675208833|0.92921675208833|0.92921675208833|0.87175828476865|0.87175828476865|0.87175828476865|0.84028697963245|0.81356933171539|0.81356933171539|0.81356933171539|0.69674923745558|0.64855685307881|0.64855685307881|0.64855685307881|0.5780409682051|-0.74648133737859|-0.74648133737859|-0.74648133737859|-0.74648133737859||-0.74648133737859|-0.74648133737859|-0.74648133737859|-0.74648133737859|-0.74648133737859|-0.74648133737859|-0.74648133737859|-0.74648133737859|-0.74648133737859|-0.74648133737859||-0.75916816043652|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859||0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.54401865128859|0.48630961912854|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71101543173672|-0.71840304449607|-0.71840304449607|-0.7258255682103|-0.76987285489419|-0.82709209648083|-0.86246621973365|-0.86246621973365|-0.90661187680965|-0.90661187680965|-0.9787353896698|-1.0367060031715|-1.0933568351581|-1.0933568351581|-1.1199353727052|-1.2040671013406|-1.2578967801521|-1.2676630640239|-1.3165775199964||-1.3948914795269|-1.4125460749588|-1.4234986462249|-1.4234986462249|-1.4234986462249|-1.4666030253351|-1.4666030253351|-1.4666030253351|-1.4666030253351|-1.4988866973122|-1.5617408308939|-1.5844898062233|-1.6059441718|-1.720715744908|-1.7641608887512|-1.7641608887512|-1.7641608887512|-1.9057343396433|-2.0369270745127|-2.0863078505031|-2.2968587180234|-2.8475910673164|-2.8475910673164|-2.8475910673164|-2.8475910673164|-2.9027666350969|-2.9027666350969|-2.9608518570406||-3.0420575903237|-3.1108118161228|-3.1108118161228|-3.170902144541|-3.2213403978979|-3.2213403978979|-3.2213403978979|-3.2281559748821|-3.244953302386|-3.244953302386|-3.244953302386|-3.3770313967628|-3.509757040757|-3.5954719730669|-3.5954719730669|-3.5954719730669|-3.5954719730669|-3.5954719730669|-3.5954719730669|-3.5954719730669|-3.5954719730669|-3.7819131820791|-3.8276813791188|-4.0535348969468||3.2116039803387|3.2116039803387|3.2116039803387|3.2116039803387|3.2116039803387|3.2116039803387|3.2116039803387|3.2116039803387|3.2116039803387||3.2116039803387|3.1437265928985|3.0410851434868|2.9889833878589||2.9122037833612|2.8515792342263|2.8515792342263|2.8515792342263|2.8361272340717|2.8361272340717
01184|21089|/equities/skyline-corp|R2000GROWTH||96.453438859681||96.453438859681|96.453438859681|96.453438859681|93.234374900107|91.665696351003|90.220769264379|89.11940910453|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-97.168853489103|-98.188074837426|-98.188074837426|-99.949055749021|93.326792890017|93.326792890017|92.177552945288|91.12172334158|89.043025307783|87.585527431669|87.585527431669|87.585527431669|87.585527431669|87.585527431669|87.585527431669|87.585527431669|87.585527431669|87.585527431669|87.54766823227|87.54766823227|87.54766823227|86.471851946853|85.831554399594|85.831554399594|85.831554399594|85.831554399594|85.831554399594|85.831554399594|85.831554399594|85.831554399594|85.831554399594|84.796896843583|84.796896843583|84.796896843583|84.796896843583|84.796896843583|84.796896843583|84.796896843583|84.796896843583||84.796896843583|84.134606790179|83.760695136452|83.760695136452|83.760695136452|82.023990910213|80.676106233245|80.174560090839|79.737563580208|79.624642865075|79.624642865075|78.516406077161|75.643788887411|74.341987161007|71.742482428381|71.517478577107|70.156421727862|70.156421727862|-82.54997320562|-82.54997320562|74.47278923582|74.47278923582|74.47278923582|74.073657402186|72.74406113535|72.096737595728|71.247744870016|71.247744870016|71.247744870016|71.247744870016|71.247744870016|71.247744870016|71.247744870016|71.245274146209|68.996318587341|68.429421911281|66.775883049482|-72.049006890675|-72.049006890675|-72.049006890675|-72.049006890675||-72.049006890675|-72.049006890675|-73.204938940892|65.939508911246|65.939508911246|65.939508911246|65.939508911246|65.939508911246|65.939508911246|65.939508911246||65.939508911246|64.988896789676|-72.726728042902|-72.726728042902|-72.726728042902|-72.726728042902|-73.278827650615|-74.315089737119|-75.585703032917|-75.585703032917|-75.642955084318|-77.659252704697|-77.659252704697|-77.659252704697|-77.659252704697|-79.832502327051||-80.327534993595|-80.327534993595|-81.100040577194|75.441010815158|75.441010815158|75.441010815158|75.441010815158|75.441010815158|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.094728871248|-82.511392196126|-82.511392196126|-82.511392196126|-82.511392196126|-82.624878759855|-83.653753991121|-84.477505095793|-86.233458950248|-86.233458950248|-86.233458950248|-86.233458950248|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319||78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|78.808986460319|77.15770656439|76.516952640175|76.012964097511|76.012964097511|75.415201871792|75.415201871792|74.70671436287|74.70671436287|74.70671436287||74.70671436287|74.70671436287|74.70671436287|74.70671436287|74.70671436287|72.343016857318|70.29946141156|70.22328784634|68.467544425079|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-73.607911672038||-74.157071513211|-74.157071513211|-75.25785638919|-75.355777025094|-75.355777025094|-75.355777025094|-75.474751843203|-77.599406132813|70.760039616284||70.760039616284|70.760039616284|70.760039616284|69.560212559896||68.281581519177|68.281581519177|68.281581519177|67.50778370227|66.757020648193|66.757020648193
01185|9240|/equities/southwestern-energy-company|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||6.6114730779265|6.5558754541184|6.4032622180719|6.4032622180719|6.4032622180719|6.2993415287622|6.1427461230631|6.0424956308333|-6.4640863161154|-6.4640863161154|-6.4640863161154|-6.4640863161154|-6.4640863161154|-6.4640863161154|-6.4640863161154|-6.499518047976|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435||-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.5491491811435|-6.7551658437164|-6.8994359172543|-6.8994359172543|-6.8994359172543|-6.8994359172543|-6.8994359172543|-6.8994359172543|-7.0160400511115|-7.0556000737447|-7.0997533214556|-7.0997533214556|-7.2067481007646|-7.2067481007646|-7.2067481007646|-7.2067481007646|-7.2067481007646|-7.2067481007646|-7.2067481007646|-7.2067481007646|-7.2067481007646|-7.2067481007646||-7.2067481007646|-7.2067481007646|-7.2067481007646|-7.2067481007646|-7.2067481007646|-7.2067481007646|-7.2067481007646|-7.2067481007646|-7.2067481007646|-7.2408313449302||-7.3192569874038|-7.41912435407|-7.4646714673501|-7.562968173078|-7.7113096171168|-7.7113096171168|-7.7113096171168|-7.7113096171168|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183||-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.7335876857183|-7.8280419944548|-7.8911576667123|7.2427063529515|7.2427063529515|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391|7.1685756249391||7.0967505025823|6.9351799281976|6.9351799281976|6.8816443055362|6.850795468368|6.850795468368|6.7303282250716|6.6578880268369|6.6578880268369|6.6578880268369|6.6578880268369|6.6578880268369|6.5959863351489|6.5266337010875|6.5266337010875|6.5266337010875|6.5266337010875|6.5266337010875|6.5266337010875|6.4751485027224|6.405442891005|6.4033500587815|6.4033500587815|6.4033500587815|6.4033500587815|6.4033500587815|6.303722398797|6.2196636182657||6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657|6.2196636182657||6.2196636182657|6.1654921149508|6.1654921149508|6.1654921149508|6.1292871039683|6.1292871039683|-6.7748035132777|-6.7748035132777|-6.7748035132777||-6.7748035132777|-6.7748035132777|-6.7748035132777|-6.7748035132777||-6.7748035132777|-6.7748035132777|-6.7748035132777|-6.7748035132777|-6.7748035132777|-6.7748035132777
01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE||-54.162976132689||-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-54.162976132689|-55.021086651813|50.403804767439|50.403804767439|50.403804767439|50.403804767439|50.403804767439|50.183943246935|50.183943246935|50.183943246935|50.183943246935|50.183943246935|50.183943246935|50.183943246935|50.183943246935|50.183943246935|49.992293045468|49.992293045468|49.992293045468|49.992293045468|49.992293045468|49.992293045468|49.992293045468|49.639214698415|49.165793939808|48.722708179602|48.722708179602|48.702176255262|48.594085236695|47.557316166722|47.464547853297|47.186593195465|47.186593195465|47.186593195465|46.901214966803|46.854403797818|45.6180593455|45.6180593455|45.6180593455|45.6180593455|45.6180593455|45.6180593455|45.6180593455|45.6180593455|45.6180593455|45.6180593455||45.6180593455|44.073957227355|-49.450299074363|-49.450299074363|-49.450299074363|-49.450299074363|-49.450299074363|-49.450299074363|-49.450299074363|-49.450299074363|-49.450299074363|-49.450299074363|-49.450299074363|-49.450299074363|-49.450299074363|-50.723389945771|-51.576544163785|-51.850885528707|-51.850885528707|-51.850885528707|-54.019871546586|-56.287080369349|-56.696767836877|49.888525189794|49.888525189794|49.888525189794|49.888525189794|49.888525189794|49.888525189794|49.888525189794|49.888525189794|49.888525189794|49.888525189794|-54.357980126348|-54.357980126348|-54.357980126348|-54.357980126348|-54.357980126348|-55.356645127366|-56.582939276243|-57.25826510803||-57.542794539046|-58.438964247847|-58.438964247847|-58.438964247847|-58.438964247847|-58.438964247847|-58.438964247847|-58.438964247847|-58.438964247847|-58.438964247847||-58.438964247847|-58.438964247847|-58.438964247847|-58.618850681676|-59.042469816313|-59.042469816313|-59.366981072171|-59.366981072171|-59.366981072171|58.425522129289|58.425522129289|58.425522129289|58.425522129289|58.425522129289|58.425522129289|58.425522129289||58.425522129289|58.425522129289|58.425522129289|58.425522129289|58.425522129289|58.425522129289|58.425522129289|57.525129924697|57.525129924697|57.525129924697|57.525129924697|57.525129924697|57.525129924697|57.525129924697|57.48355485883|57.48355485883|55.757838164068|55.48593087803|51.634114061004|51.634114061004|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065|51.287402559065||51.287402559065|50.827109923384|50.827109923384|50.827109923384|50.827109923384|50.827109923384|48.243455690831|-55.110518921194|-55.110518921194|-55.61946623941|-56.718294177008|-56.991906525118|-56.991906525118|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|52.051558381659|47.505315115672||47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672||47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672|47.505315115672||47.505315115672|47.505315115672|46.983127702852|46.843676195199||46.843676195199|45.928804832095|45.527167585889|45.527167585889|45.270267673235|45.270267673235
01187|20698|/equities/quaker-chemical-corp|R2000GROWTH||-170.81569810111||-171.42924992462|-173.69137781881|-176.67032123697|162.85196964051|162.85196964051|162.85196964051|162.85196964051|162.85196964051|162.85196964051|162.85196964051|162.85196964051|162.85196964051|162.85196964051|162.85196964051|162.85196964051|162.85196964051|-161.73420046104|-161.73420046104|-161.73420046104|-161.73420046104|-161.73420046104|-161.73420046104|-164.49207664345|-164.52870830799|-164.69494760594|-165.81499118894|-167.01552603079|-170.02503651859|-170.69465478298|-170.69465478298|-170.69465478298|-170.69465478298|-170.69465478298|-170.69465478298|-170.69465478298|-171.33093470552|-171.33093470552|-172.88368816111|-172.88368816111|-172.88368816111|160.40984122053|160.40984122053|160.40984122053|160.40984122053|160.40984122053|160.40984122053|160.40984122053|160.40984122053|160.40984122053|160.40984122053|160.40984122053|158.24093635099|-169.19537004318|-169.19537004318|-169.19537004318|-169.19537004318|-170.48694053056|-170.48989079134|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867||-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-173.00903275867|-174.84226346964|-177.74862804407|-177.86369641615|-179.37112949505|-182.25458429274|-185.29453932374|177.23595822118|177.23595822118|177.23595822118|177.23595822118|177.23595822118|177.23595822118|177.23595822118|177.23595822118|177.23595822118|177.23595822118|177.23595822118|177.23595822118|172.78939154702|167.08322168012|-177.27701440864|-177.27701440864|-177.27701440864|-178.22334741015|-179.62129994845|-179.62129994845||-180.91263591696|-180.91263591696|-180.91263591696|-180.91263591696|-180.91263591696|-180.91263591696|-180.91263591696|-182.16046162367|-182.16046162367|-182.16046162367||-183.86272464269|-183.86272464269|-184.18897455226|-184.18897455226|-184.18897455226|-184.18897455226|-184.18897455226|-186.96774777318|-189.28118517763|-189.28118517763|-189.28118517763|-191.66229521829|-191.66229521829|-191.66229521829|-191.82310111874|-196.41733728905||-196.64648126518|-197.25618428526|-197.25618428526|-197.25618428526|-197.25618428526|-197.25618428526|-197.25618428526|-197.25618428526|-197.25618428526|-198.28080907726|-199.02051504856|-199.02051504856|-199.02051504856|-199.02051504856|-199.5189043549|-199.76690932683|-199.76690932683|-199.76690932683|-199.76690932683|-200.5827810791|-200.5827810791|-200.5827810791|-201.8692031996|-202.37950238791|-202.37950238791|-202.37950238791|-202.37950238791|-203.46358430639|-203.46358430639|-207.29287738552|-207.62459076499|-209.04784468403|-209.04784468403|195.52423443883|195.52423443883|195.52423443883|195.52423443883|195.52423443883|195.52423443883|195.52423443883||195.52423443883|195.52423443883|192.00276910033|191.91699251735|191.91699251735|191.91699251735|188.02443223092|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472||-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.09694005472|-204.32145407147|-204.32145407147|-204.32145407147|-206.94133782328|-207.12647782367|-208.61775072616|-208.61775072616|-208.61775072616|-208.61775072616|-208.61775072616|-208.61775072616|-208.61775072616|-208.61775072616|-208.61775072616|-209.85305127614|-210.73472456925|-213.58598391361||-213.58598391361|-213.58598391361|-213.58598391361|-213.58598391361|-216.74163973935|-218.31516269189|-219.8507326283|-221.79492536531|202.88774997812||202.88774997812|202.88774997812|199.95332561181|199.44270469238||199.44270469238|199.44270469238|199.44270469238|196.08106222737|190.85924905157|190.85924905157
01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE||-110.80146984704||-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-110.80146984704|-111.18057383043|101.93283437962|101.93283437962|101.93283437962|101.93283437962|101.93283437962|101.93283437962|101.93283437962|101.93283437962|100.61312966076|-107.73457017195|-107.73457017195|-107.73457017195|-107.73457017195|-107.73457017195|-107.73457017195|-107.73457017195|-107.73457017195|-107.73457017195|-107.73457017195|-109.14795292221|-109.14795292221|-109.14795292221|-109.14795292221|-109.14795292221|-109.14795292221|-109.14795292221|-109.14795292221|-109.14795292221|-109.35467220239|-110.61102248223|-111.68863880404|103.8345432463|103.8345432463|103.8345432463|103.8345432463|103.8345432463|102.85703237219|99.85789995904|-105.92971376904|-105.92971376904|-105.92971376904|-105.92971376904|-105.92971376904|-105.92971376904|-105.92971376904|-105.92971376904|-105.92971376904|-105.92971376904|-105.92971376904|-105.92971376904|-107.3779694717|-109.71199853342|-111.3899135316|-112.64456894271|-113.49257439897||-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382|-114.13357470382|-116.74341331973|-118.53240051815|-119.46105279469|-120.91007728635|-120.91007728635|-120.91007728635|-125.36230723128|-131.36534316524|121.64563360332|121.64563360332|121.64563360332|121.64563360332|121.64563360332|121.64563360332|121.64563360332|121.64563360332|121.64563360332|121.64563360332|121.64563360332|120.84904215202|117.96477299117|115.77086025237|114.88229215363|114.88229215363|114.88229215363|114.88229215363|114.88229215363||114.88229215363|114.88229215363|114.88229215363|114.88229215363|114.88229215363|114.88229215363|114.88229215363|114.88229215363|114.88229215363|114.88229215363||114.88229215363|112.59853663566|112.59853663566|112.59853663566|112.48948325186|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101||112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|112.13545019101|111.24327915986|-116.26569457072|-116.26569457072|-116.26569457072|-116.26569457072|-116.26569457072|-116.26569457072|-117.47521946185|-118.64069676127|-120.30720821714|-121.56175439993|111.90124381132|111.90124381132|111.90124381132|111.90124381132|111.90124381132|111.90124381132|111.90124381132|111.90124381132|111.90124381132||111.90124381132|111.90124381132|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-120.04654648195|-121.32616119794|-121.61709822031|-121.61709822031|-121.61709822031|-121.61709822031|-121.61709822031|-121.77788923418|-122.27751510717|-122.27751510717|-123.10551657118|-123.10551657118||-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-124.17446448447||-127.78191001814|-127.95092824214|-129.033786914|-130.54031769132|-133.2314666785|-133.46662945628|-135.99130254189|126.80377336763|126.80377336763||126.80377336763|126.80377336763|126.80377336763|126.80377336763||126.80377336763|124.40975174664|123.74111074605|122.04982471118|122.04982471118|122.04982471118
01189|50936|/equities/cryoport-inc|R2000GROWTH||-7.9873391830226||-7.9873391830226|-7.9873391830226|-7.9873391830226|-7.9873391830226|-8.0842657048724|-8.3697453824704|-8.4060725203294|-8.5098031087207|6.8804035910353|6.8804035910353|6.8804035910353|6.8804035910353|6.8804035910353|6.8804035910353|6.8804035910353|6.8804035910353|6.512115002604|-7.9926147098299|-7.9926147098299|-7.9926147098299|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.1031357792182|-8.4476116793203|-8.9495242057959|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675||7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|7.284053526675|6.9445044313927|6.4806605748622|6.3234669822552|6.3232974098897|5.8233854027562|-7.6732775578784|-7.6732775578784|-7.6732775578784|-7.6732775578784|-7.8180863470818|-8.214211262764|-8.214211262764||-8.214211262764|-8.4567681037734|-8.7998089220071|-9.0053433208492|-9.4626038106312|-9.5451151035483|-10.005127763556|-11.217364337495|-11.571975216516|-11.571975216516||-11.909417136122|-11.963241612039|-12.237919792358|-12.237919792358|-12.237919792358|-12.237919792358|-12.237919792358|-12.237919792358|-12.237919792358|-12.237919792358|-12.237919792358|-12.477133787147|-12.57625954733|-12.910288101939|-13.189209097522|-13.400788167999||-13.544209166684|-13.787454892439|-14.47494978512|-14.611683311338|-15.151159116818|-16.145732532159|-16.515622787076|-16.515622787076|-16.515622787076|-16.515622787076|-16.515622787076|-16.557358455214|-17.902620474004|-18.298158169051|-18.298158169051|-18.298158169051|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.972999342252|15.220833628232|14.935195667173|14.935195667173||14.935195667173|14.6241078185|-17.82573095111|-17.82573095111|-17.82573095111|-17.82573095111|-17.82573095111|-17.82573095111|-17.82573095111|-17.82573095111|-17.82573095111|-18.161372987738|15.536588541235|15.536588541235|15.536588541235|15.536588541235|15.536588541235|15.536588541235|15.536588541235|15.536588541235|14.815655142693|14.218524540682|14.218524540682|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712||14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712||14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712||14.183902428712|14.183902428712|14.183902428712|14.183902428712||14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712
01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01191|1057699|/equities/nebula-acquisition|R2000GROWTH||-6.9562938554322||-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|-6.9562938554322|5.9692521677394|5.9258356741159|5.4937064306701|5.2024513766462|-5.9989557700772|-5.9989557700772|-5.9989557700772|-5.9989557700772|-5.9989557700772|-5.9989557700772|-6.0278970760351|-6.0278970760351|-6.0915300098002|-6.1911443302962|-6.2626185964655|-6.2626185964655|-6.2626185964655|-6.2626185964655|-6.2626185964655|-6.2626185964655|-6.2626185964655|5.6892916541228|5.6892916541228|5.6892916541228|5.6892916541228|5.6892916541228|5.6892916541228|5.6892916541228|5.6892916541228|5.6892916541228|5.4469908454825|5.4105454792369|5.3534389053626|5.3534389053626|5.3534389053626|5.3534389053626|-6.1515972949578|-6.1515972949578|-6.1515972949578|-6.1515972949578|-6.1515972949578|-6.1515972949578|-6.1515972949578|-6.1515972949578|-6.1515972949578|-6.173719046018|-6.2131103067536|-6.2131103067536||-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2131103067536|-6.2176981979116|-6.2176981979116|-6.3060467541769|-6.3060467541769|-6.3060467541769|-6.3711632159633|-6.6101813743824|-6.6258287843852|-6.6258287843852|-6.6258287843852|-6.6258287843852|-6.6258287843852|-6.6258287843852|-6.6258287843852|-6.6258287843852|-6.6258287843852|5.9568227450504|5.9568227450504|5.9568227450504|5.7131362668292|5.4134846254208|-6.0359922975285|-6.0359922975285|-6.0359922975285|-6.0359922975285|-6.1313802765457|-6.1493114416961||-6.1595770872516|-6.1595770872516|-6.1595770872516|-6.1595770872516|-6.1595770872516|-6.1595770872516|-6.3589746992768|-6.5802495524818|-6.586216928528|-6.586216928528||-6.586216928528|-6.6924634001501|-7.0044040174228|6.1581524712986|6.1581524712986|6.1581524712986|6.1581524712986|6.1581524712986|6.1581524712986|6.0422859305746|5.8550730142998|5.7545255989949|5.6478065220426|5.637184248806|5.637184248806|5.637184248806||5.637184248806|5.637184248806|5.637184248806|5.637184248806|5.6096491663996|5.5837440190579|5.5837440190579|5.5837440190579|5.469715614878|5.3344061062985|5.1009568821781|5.0195463378554|4.7444071989728|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.3673336776285|-5.509814901726|-5.6342388740033|-5.6719322591855|-5.8377026352434|-5.9552249680127|-6.1863609960968|-6.3206792066819|-6.503060640907|-6.503060640907|-6.5100674254096|-6.6736861183021|-6.744928884702|-6.9205544261988|-7.2340380912419||-7.3055595750666|-7.3055595750666|-7.3055595750666|-7.62323178997|-7.62323178997|-7.62323178997|-7.62323178997|-7.62323178997|-7.62323178997|-7.62323178997|-7.7641462987259|-7.9118329431979|-7.9118329431979|-7.9118329431979|-7.9118329431979|-7.9118329431979|-7.9118329431979|-8.1589920682343|-8.2450970437876|-8.2450970437876|-8.2450970437876|7.2808894618477|7.2808894618477|7.2808894618477|7.2808894618477|7.2808894618477|7.2808894618477|7.2808894618477||7.2808894618477|7.2173778198522|6.8801418302635|6.7698666046406|6.7698666046406|-7.7081877984439|-7.7081877984439|-7.7081877984439|-7.7081877984439|-7.7081877984439|-7.9007643635443|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.0447033584954|-8.226337134931||-8.3866199094247|-8.3866199094247|-8.4279109988159|-8.6087899510006|7.638464409473|7.638464409473|7.638464409473|7.638464409473|7.638464409473||7.638464409473|7.5735716889992|7.5561904455439|7.3768787411866||7.3334758577543|7.2044175794607|7.0878922619061|7.0878922619061|6.7937692180427|6.7769660701522
01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE||31.91352877385||31.91352877385|31.91352877385|31.91352877385|30.621698323959|30.210502413941|30.210502413941|30.210502413941|30.210502413941|30.210502413941|30.210502413941|30.210502413941|30.10762360806|30.063592839183|29.447151307635|29.447151307635|29.032558366515|27.373231169094|26.956923322003|26.758247512492|25.75805287219|-29.099069644187|-29.099069644187|-29.575911894081|-29.926292949544|-29.926292949544|-30.542637248422|-31.088374238969|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-31.397194063684|-32.167993929674|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.593599258964|-32.828442824223|-33.337437590337|-33.428819506672|-34.247021296849|-34.651267516655|-34.651267516655|-34.651267516655||-34.651267516655|-34.651267516655|-34.651267516655|-34.651267516655|-34.651267516655|-34.651267516655|-34.651267516655|-34.661628931201|-34.661628931201|-34.661628931201|-34.661628931201|-34.661628931201|-34.661628931201|-35.009033116407|-35.386701381545|-36.03355936247|-36.096119289463|-36.492688157896|-36.894367356775|-36.894367356775|-38.4523543734|34.875364751648|34.875364751648|34.455405839098|34.03934143187|33.482043034516|32.066159944492|31.410177580469|31.017737351865|31.017737351865|31.017737351865|31.017737351865|31.017737351865|30.265818449093|29.58757511359|-31.37890795762|-31.37890795762|-31.37890795762|-31.37890795762|-31.72281685649|-31.72281685649||-32.327016793638|-32.327016793638|-32.327016793638|-32.327016793638|-32.327016793638|-32.811129952967|30.857768352349|30.857768352349|30.857768352349|30.857768352349||30.857768352349|30.857768352349|30.857768352349|30.857768352349|30.857768352349|30.720070728387|30.720070728387|30.720070728387|30.720070728387|30.720070728387|30.720070728387|30.720070728387|-33.018300074656|-33.018300074656|-33.018300074656|-33.181914140068||-33.181914140068|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.403610991206|-33.5629024492|-33.594755665546|-33.594755665546|-34.388061541193|-34.49562360829|-35.152360408239|-35.387766135034|-35.387766135034|-35.387766135034|-35.387766135034|-35.725851231479|32.892789515089|32.892789515089|32.892789515089||32.842543134238|32.731714788571|32.429126703623|32.239306727916|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245|-34.994905987245||-35.34600760193|-35.399317771743|-35.399317771743|-35.399317771743|32.587049952645|32.587049952645|32.587049952645|32.587049952645|32.587049952645|32.587049952645|32.587049952645|32.587049952645|32.587049952645|32.587049952645|32.587049952645|32.587049952645|31.989516005565|31.989516005565|31.989516005565|31.989516005565|31.989516005565|31.989516005565|31.989516005565|31.989516005565||31.989516005565|31.989516005565|31.989516005565|31.989516005565|31.989516005565|31.989516005565|31.989516005565|31.989516005565|31.989516005565||31.989516005565|31.989516005565|31.798353126368|31.746501846138||31.259541108678|31.064384693067|31.064384693067|30.868205858779|30.413561531252|30.364235238175
01193|15676|/equities/cogent-communications|R2000GROWTH||-85.955287440293||-85.955287440293|-85.955287440293|-85.955287440293|-85.955287440293|-85.955287440293|-85.955287440293|-85.955287440293|-85.955287440293|-85.955287440293|-86.329067452168|-86.329067452168|-86.329067452168|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|79.316118852563|78.19771347252|77.432184009723|76.158532651455|75.023040676033|75.023040676033|75.023040676033|75.023040676033|72.395045280363|70.766209708216|70.596533363133|69.880449501419|69.880449501419|69.880449501419|69.880449501419|69.22327827496|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298||67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.870054738298|67.031175101879|65.641305990885|65.533952152144|63.381609399463|63.29060648204|63.29060648204|63.29060648204|63.29060648204|63.29060648204|63.29060648204|63.29060648204|63.29060648204|63.29060648204|63.29060648204|62.149869534704|62.149869534704|62.149869534704|62.149869534704|62.149869534704|62.149869534704|62.149869534704|62.149869534704|62.149869534704|62.149869534704|62.149869534704|60.132078803615|59.922845907826|56.313290776829|53.80865837691|52.953508765144|52.008341478686|-56.874671062938||-56.874671062938|-56.874671062938|-56.874671062938|-56.874671062938|-56.874671062938|-56.874671062938|-56.874671062938|-57.217967440808|-57.342463840074|-57.702820853288||-57.702820853288|-57.702820853288|-57.702820853288|-57.877184046387|-57.877184046387|-57.877184046387|-58.917982036405|-60.757757538483|-61.261419106148|-61.261419106148|-61.261419106148|-63.091112349455|-63.249342630182|-63.249342630182|-63.249342630182|-63.249342630182||-63.249342630182|-63.249342630182|-63.445667155126|-63.445667155126|-63.445667155126|-63.445667155126|-63.445667155126|-64.02240698375|-64.791287766978|-65.440269005613|-66.026496582911|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-66.991207585431|-67.086066866028|-67.805629147542|-68.707919003183|-68.73393930538|-68.73393930538|-68.73393930538|-68.73393930538|-68.73393930538|-68.73393930538|-68.73393930538|-69.164097193695|-69.381080843986||-69.381080843986|-69.381080843986|-69.381080843986|-69.552593047951|-69.663990452923|-69.789556707176|-69.789556707176|-70.418118809365|-72.494578201133|-72.860084991276|-73.712037277023|-76.637268066186|-77.180635240071|-77.180635240071|-77.450152691197|-79.432392659002|-82.199247483625|-82.199247483625|-84.663885889466|74.650098308212|74.650098308212|74.650098308212|74.259000866817|73.888328650712|72.972150929504|72.972150929504|72.972150929504|72.972150929504||72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|72.972150929504|71.916567236084|71.916567236084|71.916567236084|71.916567236084|71.916567236084||71.916567236084|71.916567236084|71.916567236084|71.916567236084|71.916567236084|71.916567236084|71.916567236084|71.916567236084|71.916567236084||71.515087376431|71.515087376431|71.515087376431|70.56981771345||69.991464804224|68.104125763102|67.869103062207|67.869103062207|67.22789659771|66.790854068851
01194|44409|/equities/lgi-homes|R2000GROWTH||-111.26046182106||-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-111.26046182106|-114.68129698963|-114.68129698963|-114.90545407635|-115.40688261833|-117.37320301098|-119.7392417989|-119.7392417989|-119.7392417989|-119.7392417989|-119.7392417989|-119.7392417989|-119.7392417989|-119.7392417989|-122.005574456|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|110.41508363903|108.28898275363|106.40387045528|102.4984635952|101.28551669947|-113.19161219813|-113.19161219813|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299||-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-113.94421624299|-115.44180930245|-115.44180930245|-118.30122631256|100.56739485585|100.56739485585|100.56739485585|100.56739485585|100.56739485585|100.16321503148|96.766754719046|96.766754719046|96.766754719046|96.766754719046|96.766754719046|96.766754719046|96.766754719046|96.766754719046|96.766754719046|93.606396353275|92.618325154023|92.618325154023|87.004543428109|-94.174112173857|-94.174112173857|-94.174112173857|-94.411790897384||-96.496038992629|-96.496038992629|-96.628343897082|-96.628343897082|-96.628343897082|-97.165812948255|-98.467571553156|-98.67656898565|-98.67656898565|-98.67656898565||-98.67656898565|-98.67656898565|-98.67656898565|-98.67656898565|-98.67656898565|-98.67656898565|-99.901187049757|-101.28909716276|-102.04496338517|-102.04496338517|-102.04496338517|-102.04496338517|-102.04496338517|-102.04496338517|-102.04496338517|-103.86273863747||-103.8988772811|-105.44430366507|-106.9481185912|97.741418773834|97.741418773834|97.741418773834|97.741418773834|96.823522283969|-101.64238502069|-101.64238502069|-101.64238502069|-101.64238502069|-101.64238502069|-101.64238502069|-101.64238502069|-101.64238502069|-101.64238502069|-102.12959322977|-103.89244271357|-103.89244271357|-103.89244271357|-103.89244271357|-104.30323590412|-104.30323590412|-104.30323590412|-105.56193191888|-105.9554706194|-105.9554706194|-106.21508827232|-109.47658750771|-110.69009040247|-110.69009040247|-110.69009040247|-114.03619256806|-114.03619256806|-114.03619256806|-118.06270775765|-118.06270775765|-118.58868359843|-118.58868359843||-118.58868359843|-118.58868359843|-118.58868359843|-118.58868359843|-118.58868359843|-118.58868359843|-118.58868359843|-118.58868359843|-118.58868359843|-119.31409654926|-121.84327030525|-123.61835752021|-123.61835752021|-123.61835752021|-123.61835752021|-123.61835752021|-123.61835752021|-123.61835752021|-123.61835752021|-123.61835752021|-123.61835752021|-123.61835752021|-125.64011939908|-127.32957865293|-129.75739782712|-130.13830988563|-131.96701095012|115.3628348388||115.3628348388|115.3628348388|-129.24282188992|-129.24282188992|-129.24282188992|-129.24282188992|-129.24282188992|-129.24282188992|-129.24282188992|-129.53934724341|-129.53934724341|-129.53934724341|-129.53934724341|-129.53934724341|-129.53934724341|-129.53934724341|-129.76371656535|-129.8113556557|-130.74691156232|-130.74691156232|-130.74691156232|-130.74691156232|-130.74691156232|-132.62545981764||-136.40606536202|124.5048940558|124.5048940558|124.5048940558|124.5048940558|124.5048940558|124.5048940558|124.5048940558|124.5048940558||124.5048940558|124.5048940558|123.89598824125|121.67776464469||120.35418080231|118.39610617846|116.62220958305|116.5150409806|116.5150409806|116.5150409806
01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH||454.02522143909||454.02522143909|454.02522143909|449.86691813544|442.52572711393|439.17308810998|426.80422808119|425.4709970479|425.4709970479|425.4709970479|425.4709970479|425.4709970479|425.4709970479|423.34165043353|407.82849125861|397.38889233271|387.09382880175|-417.30241658195|-417.30241658195|-417.30241658195|-417.30241658195|-417.30241658195|-417.30241658195|-417.30241658195|-417.30241658195|389.57086194863|389.57086194863|389.57086194863|389.57086194863|388.50865999699|388.50865999699|387.16291651183|387.16291651183|387.16291651183|379.04745307955|376.98891863451|376.98891863451|374.6076774026|371.81546946643|368.63445039456|361.31825156416|360.75299103065|360.75299103065|360.75299103065|360.75299103065|360.75299103065|355.26450805977|347.95052253223|347.74695069499|344.52903341924|329.80836883822|322.17509562482|315.41014042949|306.44357343485|306.44357343485|-347.69242442529|-347.69242442529|-347.69242442529|-347.69242442529|-349.04047355035|-351.61550860249|-358.9616931792|-368.68744159357||315.62269772768|311.0924634854|302.58401763412|302.58401763412|302.58401763412|302.4754872201|302.4754872201|295.66514808581|291.69025222766|291.69025222766|291.69025222766|291.69025222766|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009|-332.759627009||-332.759627009|-332.759627009|-342.86429993199|-342.86429993199|-342.86429993199|-342.86429993199|-342.86429993199|-342.86429993199|-342.86429993199|-342.86429993199||-342.86429993199|-342.86429993199|-342.86429993199|-342.86429993199|-342.86429993199|-342.86429993199|-344.25087077405|-347.24515053724|-348.95326443496|-348.95326443496|-348.95326443496|314.93692693217|314.93692693217|314.93692693217|314.93692693217|314.93692693217||314.93692693217|314.93692693217|314.93692693217|314.93692693217|314.93692693217|314.93692693217|314.93692693217|314.93692693217|314.93692693217|314.93692693217|314.93692693217|314.93692693217|306.75160290912|302.9551213286|293.73484685925|-321.13235572346|-321.13235572346|-321.13235572346|-321.13235572346|-321.13235572346|-321.13235572346|-321.13235572346|-321.13235572346|-321.13235572346|-321.13235572346|-321.13235572346|-328.108180825|299.21665648495|299.21665648495|299.21665648495|299.21665648495|299.21665648495|299.21665648495|299.21665648495|299.21665648495|299.21665648495|299.21665648495|299.21665648495|299.21665648495|299.21665648495||298.19476458592|298.19476458592|298.19476458592|298.19476458592|297.06584662379|296.36982768312|292.05485780809|292.05485780809|292.05485780809|292.05485780809|292.05485780809|292.05485780809|292.05485780809|292.05485780809|292.05485780809|292.05485780809|292.05485780809|292.05485780809|292.05485780809|280.56121591035|272.2411947615|264.82244601593|259.62272681511|253.00866255688|253.00866255688|229.78429822109|229.78429822109|229.78429822109||229.78429822109|228.40921983876|223.19690672731|223.07893737569|223.07893737569|219.58131306717|216.05645723419|210.11934630161|209.23940364429|209.23940364429|209.23940364429|204.6871195006|203.19068423109|201.57575534004|195.55306331999|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315||195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315||195.48649383315|195.48649383315|195.48649383315|195.48649383315||194.0464080785|193.66576432278|193.66576432278|191.73534106204|188.96501942684|188.29798226359
01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE||-117.1065082007||-117.1065082007|-117.1065082007|-117.1065082007|-117.1065082007|-117.1065082007|-117.1065082007|-117.1065082007|-117.1065082007|-117.50883477853|-118.95232638967|-119.32064967301|-120.57898961335|-124.31609748502|-125.43342996857|-125.53907846103|-136.11285241048|-136.11285241048|-136.11285241048|-136.11285241048|-136.11285241048|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|129.2320043712|128.8066777288|128.20145372243|128.20145372243|126.73384045331|125.38468624451|123.09799020929|120.63165344842|117.3257754075|116.86496118917|116.86496118917|116.86496118917|116.86496118917|116.86496118917|116.86496118917|116.86496118917||116.86496118917|116.86496118917|116.86496118917|116.86496118917|116.86496118917|113.86759942785|-123.13850634812|-123.13850634812|-123.13850634812|-123.13850634812|-123.13850634812|-123.13850634812|-123.13850634812|-123.13850634812|-123.13850634812|-123.13850634812|-123.13850634812|-123.13850634812|-123.13850634812|-123.13850634812|115.04002649796|115.04002649796|115.04002649796|114.76113894264|114.24687240168|114.15918192534|114.15918192534|114.15918192534|114.15918192534|114.15918192534|114.15918192534|114.15918192534|114.15918192534|113.17247766552|111.16548913384|110.458231962|107.49858966168|105.86729444726|105.86729444726|105.86729444726|105.86729444726||105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726||105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726||105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|105.86729444726|104.47532541734|103.74147587332|100.57919195278|100.57919195278|100.57919195278|100.57919195278|100.57919195278|100.57919195278|100.57919195278|100.57919195278|98.860383755451|96.822132700555|93.307989564066|-101.24542142554|-101.24542142554|-101.24542142554|-101.24542142554|-101.24542142554|-101.24542142554|-101.24542142554|-101.38617432563|-101.80353241991|-102.84551155381|-105.01214421913|97.276428242119|97.276428242119|97.276428242119|97.276428242119|97.276428242119|97.276428242119|97.276428242119|97.276428242119|97.276428242119|97.276428242119||97.276428242119|97.276428242119|97.276428242119|97.120476214524|95.848305243514|94.313116411657|91.630372468754|91.630372468754|91.630372468754|91.630372468754|91.630372468754|91.630372468754|91.089201904968|91.089201904968|91.089201904968|91.089201904968|91.089201904968|91.089201904968|91.089201904968|91.089201904968|91.089201904968|88.372254570952|-96.816280147179|-96.816280147179|-96.816280147179|-96.816280147179|-96.816280147179|-96.816280147179||-96.816280147179|-96.816280147179|-96.816280147179|-96.816280147179|-97.827245485829|-97.827245485829|-97.827245485829|-97.827245485829|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-99.066102328791|-100.14675873175|-100.82333637227||-101.14742646381|-101.14742646381|-102.59447504176|-102.59447504176|-102.98849009453|-102.98849009453|-104.56276511019|96.432932808459|96.432932808459||96.432932808459|96.432932808459|96.432932808459|94.249366921915||93.455404673168|92.510824209472|92.510824209472|92.510824209472|90.940732326795|90.609240786554
01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE||58.295624437652||58.295624437652|58.295624437652|56.942918449334|53.157963706047|-60.694221165417|-60.694221165417|-60.694221165417|-60.694221165417|-61.74052222861|-63.463825476315|-65.403606693111|-65.807583155537|-65.807583155537|-65.807583155537|-65.807583155537|-65.807583155537|-65.807583155537|-65.807583155537|-65.807583155537|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-65.938247458803|-66.706820272942|-66.706820272942|-67.255466434182|-67.268305592112|-67.268305592112|-67.675562993455|-67.675562993455|-67.934310589272|-67.934310589272|-67.934310589272|-67.934310589272|-68.979789374093|-69.958099813174|62.529002193843|62.529002193843|62.529002193843||62.529002193843|62.529002193843|62.529002193843|62.529002193843|62.529002193843|60.991108157276|-70.659493842248|-70.659493842248|-70.659493842248|-70.659493842248|-70.659493842248|-70.659493842248|-70.659493842248|-70.659493842248|-70.659493842248|-70.659493842248|-70.659493842248|-72.854994472004|-73.097218284052|-73.907185193611|-79.259094049216|-84.845659257837|-86.650686902112|-86.650686902112|78.499023171939|78.499023171939|78.499023171939|78.499023171939|78.499023171939|78.499023171939|78.499023171939|78.499023171939|78.499023171939|78.499023171939|77.961694210412|77.210770361558|75.486966814085|72.49162770806|69.889585087677|69.31985309575|69.31985309575||69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575||69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575||69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|69.31985309575|67.423061049339|67.423061049339|67.423061049339|67.423061049339|67.423061049339|67.180623015161|65.284861414958|65.00025725569|65.00025725569|65.00025725569|65.00025725569|65.00025725569|65.00025725569|65.00025725569|65.00025725569|65.00025725569|65.00025725569|65.00025725569|65.00025725569|65.00025725569|-71.591244325839|-71.591244325839|-71.591244325839|-71.591244325839|-71.591244325839|-71.591244325839||-71.591244325839|-71.591244325839|-71.591244325839|-71.591244325839|-71.591244325839|-71.591244325839|-71.591244325839|-71.591244325839|-72.794559820447|-72.794559820447|-72.926913483088|-72.926913483088|-72.926913483088|-72.926913483088|-72.926913483088|-72.926913483088|-72.926913483088|-72.926913483088|-72.926913483088|-72.926913483088|-72.926913483088|-72.926913483088|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107||-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-73.781475247107|-74.32442112892|-74.352215719434|-74.352215719434|-74.95475944601|-74.95475944601|-74.95475944601|-74.95475944601|-74.95475944601|-74.95475944601|-74.95475944601|-74.95475944601|-75.561404165543|-77.506834384376||-79.354816406495|-79.537007616103|-79.738609417876|-80.456590572612|-80.456590572612|-80.456590572612|-81.368154225103|-83.558785422369|76.413763212345||76.413763212345|76.413763212345|76.271956310429|75.747174644644||74.57213740898|73.043484958817|72.08872166878|72.08872166878|71.867991379824|71.867991379824
01198|1077150|/equities/exp-world|R2000GROWTH||-14.83254904012||-14.83254904012|-14.83254904012|-14.83254904012|-14.83254904012|-14.83254904012|-14.83254904012|-14.83254904012|-14.994498403648|12.748769265917|12.748769265917|12.748769265917|12.748769265917|12.748769265917|12.748769265917|12.748769265917|12.660299440784|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.600820357284|12.510171516798|12.510171516798|12.510171516798|12.510171516798|12.510171516798|12.510171516798|12.498113441936|12.498113441936|12.343458811962|11.646621563395|-13.531603069247|-13.531603069247|-13.531603069247|-13.531603069247|-13.531603069247|-13.534425862566|-13.685684587635|-13.685684587635||-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-13.685684587635|-14.12131601139|-14.287017512809|-14.444976476336|-14.444976476336|12.562894368451|12.562894368451|12.562894368451|12.562894368451|12.562894368451|12.562894368451|12.339285952819|12.339285952819|12.339285952819|12.339285952819|12.339285952819|12.339285952819|12.339285952819|12.339285952819|11.776984434407|11.125538381251|10.780598305234|10.644553129948|-11.959801623551|-11.959801623551|-11.959801623551|-11.959801623551||-11.959801623551|-11.959801623551|-11.959801623551|-11.959801623551|-11.959801623551|-11.959801623551|-11.959801623551|-12.069280120383|-12.069280120383|-12.069280120383||-12.069280120383|-12.069280120383|-12.069280120383|-12.069280120383|-12.069280120383|-12.069280120383|-12.226021948402|-12.237568993762|-12.237568993762|-12.237568993762|-12.237568993762|-12.683965836846|-12.687414899726|-12.687414899726|-12.687414899726|-12.988335663471||-12.988335663471|-13.376883884705|11.414129628306|11.414129628306|11.414129628306|11.414129628306|11.414129628306|11.414129628306|11.414129628306|11.217366207049|10.853740838287|10.564711680145|10.523668765692|10.523668765692|10.05243163602|9.9813125453219|-11.377823631235|-11.377823631235|-11.400030645369|-11.400030645369|-11.400030645369|-11.400030645369|-11.400030645369|-11.400030645369|-11.400030645369|-11.400030645369|-11.400030645369|-11.400030645369|-11.400030645369|-11.498367292615|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943||-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-11.570822216943|-12.086469043047|-12.692187853158|-13.532986397545|11.328183123415|11.328183123415|11.328183123415|11.328183123415|11.121275318234|11.121275318234|11.121275318234|11.121275318234|11.121275318234|11.121275318234|10.445772741204|-12.668693025245|-12.668693025245|-12.668693025245|-12.718078033587|-12.718078033587|-13.189530947099||-13.788244901804|-13.788244901804|-13.788244901804|-13.788244901804|-13.930672546851|-13.930672546851|-14.091858436252|-14.160954984489|-14.160954984489|-14.160954984489|-14.53656687611|-14.695082103687|-14.695082103687|-14.830988622115|-14.830988622115|-14.830988622115|-14.830988622115|-14.830988622115|-14.830988622115|-14.830988622115|-14.830988622115|-14.936204301434|-15.070093591034|-15.292325981258||-15.98036237094|-16.117069671918|13.971208581555|13.971208581555|13.971208581555|13.971208581555|13.971208581555|13.971208581555|13.971208581555||13.971208581555|13.971208581555|13.971208581555|13.971208581555||13.971208581555|13.971208581555|13.971208581555|13.971208581555|13.971208581555|13.971208581555
01199|17485|/equities/vicor-corp|R2000GROWTH||-59.619122908222||-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-59.619122908222|-60.348749820509|-63.180276544137|52.803403687517|52.803403687517|52.803403687517|51.518782324305|50.162486070517|48.712227920827|43.550474854849|43.550474854849|43.550474854849|43.550474854849|43.550474854849|43.550474854849|43.550474854849|43.550474854849|43.550474854849|43.550474854849|39.078861577138|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|38.47870005991|37.907467729802|36.759273616202|34.924192737349|34.606603541648|-38.664702269304|-38.664702269304|-38.664702269304|-38.664702269304|-38.664702269304|-38.664702269304|-38.664702269304|-38.664702269304|-38.664702269304|-38.664702269304|-39.427828308463|-39.516676475075|-39.940890154868|-40.430989620454|-41.436197463414||-41.822543341221|-41.822543341221|-41.822543341221|-41.822543341221|-41.822543341221|-41.822543341221|-41.822543341221|-41.822543341221|-41.822543341221|-41.822543341221|-41.822543341221|-41.822543341221|-41.822543341221|-42.074492991304|-42.588324189556|-42.717532351605|-42.717532351605|-42.717532351605|36.487220242038|36.487220242038|36.487220242038|36.487220242038|36.487220242038|35.393578690969|34.990066635371|34.990066635371|34.990066635371|34.990066635371|34.990066635371|34.990066635371|34.990066635371|34.990066635371|34.990066635371|34.512852681743|32.851916623542|-35.69033622601|-35.69033622601|-35.69033622601|-35.69033622601|-35.69033622601|-35.69033622601||-35.69033622601|-35.69033622601|-35.69033622601|-35.69033622601|-35.69033622601|-35.69033622601|-35.69033622601|-36.452423517995|-36.643278191781|-36.643278191781||-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781||-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.643278191781|-36.930097878096|-36.930097878096|-36.961820405351|-36.961820405351|-37.165089007739|-37.165089007739|-37.165089007739|-37.165089007739|-37.225652664374|-37.855107634772|-37.855107634772|-37.855107634772|-37.855107634772|-38.001599194403|-38.001599194403|-38.001599194403|-38.034832082187|-38.489812517602|-38.513187632687|-38.513187632687|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617||-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-39.858968366617|-40.540521212678|-40.765855758566|-41.345687286817|-41.345687286817|-41.555984277155|-42.596316834982|-43.529241478769|-43.710049401379|-43.710049401379|-43.710049401379|-44.713663483832|-45.054029042162|-45.15808279357|-45.15808279357|-45.563473905575|-45.563473905575|-46.322697760277|41.621947684097|41.004380420166|41.004380420166||40.435421629435|39.896581724492|39.655479224903|39.655479224903|39.655479224903|38.850500725356|36.912477756703|-41.337019280363|-41.337019280363|-41.337019280363|-41.345727248318|-41.345727248318|-41.345727248318|-41.345727248318|-41.345727248318|-41.345727248318|-41.506047684747|-41.506047684747|-41.506047684747|-41.506047684747|-41.506047684747|-41.506047684747|-41.506047684747|-41.975864470886||-42.523484057467|-42.523484057467|-42.831335866391|-42.831335866391|-42.831335866391|-42.831335866391|-43.645305885142|-45.044726757281|-47.310587993455||42.332082305925|42.332082305925|42.188499382886|41.664630602634||40.853477582707|39.362197992287|39.190748264125|39.190748264125|38.536699477933|38.536699477933
01200|1052244|/equities/cargurus|R2000GROWTH||34.932458525083||34.16469810316|33.588547689877|33.588547689877|33.588547689877|33.588547689877|33.588547689877|33.588547689877|33.588547689877|33.588547689877|33.588547689877|33.588547689877|33.516719375674|33.146567375356|33.146567375356|30.977018390424|30.72974208806|30.101099527508|30.101099527508|30.101099527508|30.101099527508|30.101099527508|30.101099527508|30.101099527508|30.101099527508|30.101099527508|30.101099527508|30.101099527508|29.794276383883|29.563640969072|29.524878706175|29.503753359271|29.114170267795|28.863522108632|28.64058129902|28.451056617221|28.451056617221|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|28.254149091353|27.683621446413|27.1005124429|-29.287418828246|-29.287418828246|-29.287418828246|-29.287418828246|-29.287418828246|26.663914924366|26.663914924366|26.663914924366|26.663914924366|26.663914924366||26.663914924366|26.656017044632|26.357240113822|26.357240113822|26.357240113822|26.13762188974|25.801247078214|25.770273480187|25.641970936204|25.449501092229|25.449501092229|24.968149864862|24.968149864862|24.470721682122|24.206635325276|22.818483715944|-24.807796710407|-24.953506250488|-24.953506250488|-24.953506250488|-25.777783892008|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993|-26.977407901993||-26.977407901993|24.492051187808|24.492051187808|24.492051187808|24.492051187808|24.492051187808|24.492051187808|24.492051187808|24.492051187808|24.492051187808||24.492051187808|24.492051187808|24.492051187808|24.492051187808|24.492051187808|23.618843882247|23.618843882247|23.618843882247|23.119320278879|22.493044938771|22.486584384849|22.486584384849|22.486584384849|22.486584384849|22.486584384849|22.486584384849||22.486584384849|22.486584384849|22.486584384849|22.486584384849|22.486584384849|22.486584384849|22.486584384849|22.486584384849|22.29820506618|22.110192470167|22.110192470167|21.541757082301|21.541757082301|21.541757082301|21.541757082301|21.541757082301|21.541757082301|21.541757082301|21.541757082301|21.541757082301|21.541757082301|21.526194118371|21.526194118371|21.248359811428|-23.38279582796|-23.38279582796|-23.38279582796|-23.38279582796|-23.38279582796|-24.031995050747|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234||-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234||-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234||-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|-24.283491934234|22.68653292187|22.68653292187|22.68653292187||22.68653292187|22.670592143888|22.65403061747|22.432990613242||22.425254954735|22.425254954735|22.425254954735|22.425254954735|21.740282206447|21.642814482485
01201|15666|/equities/cracker-barrelold-country|R2000GROWTH||45.749159994319||45.003789679424|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|44.141105562644|42.429561727794|40.889387081314|40.889387081314|40.889387081314|40.889387081314|40.889387081314|40.889387081314|40.889387081314|40.889387081314|40.889387081314|40.402448811188|40.14907717368|40.14907717368|40.111972486789|40.111972486789|38.688624554006|37.460951998021|37.460951998021|37.460951998021|37.460951998021|37.460951998021|37.460951998021|36.404390337496|-40.507929492|-40.507929492|-40.507929492|-40.507929492|-40.683808512161|-41.536454724681|-42.917449685612|-43.012722356098|-44.009691564851|-44.009691564851||-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-44.33581764688|-45.390074120516|-46.847305680375|-47.103463656937|-47.103463656937|-47.370514029966|40.276790585557|40.276790585557|40.276790585557|39.997680440704|39.997680440704|39.997680440704|39.997680440704|39.997680440704|39.997680440704|39.997680440704|39.997680440704|39.997680440704|39.997680440704|38.683374390854|-44.382865637449|-44.382865637449|-44.382865637449|-44.382865637449|-44.553090246818|-44.553090246818|-44.553090246818||-45.567323640874|-46.236472399026|-46.860548006695|-46.860548006695|-46.860548006695|-47.054273167364|-48.526416503845|-50.055462849867|-50.462537091436|-50.462537091436||-50.462537091436|-50.462537091436|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-51.997662917168|-52.571313400071||-52.571313400071|-53.183405897133|-54.543839371991|-55.544320968337|-56.549800346899|-58.617606320434|-59.583660749706|-59.583660749706|-59.583660749706|-59.583660749706|-59.583660749706|-59.583660749706|-59.583660749706|-61.09184609973|-62.60816342658|-63.090697598386|-63.090697598386|-63.563552776893|-63.846104213582|-63.846104213582|-63.846104213582|-63.846104213582|-63.846104213582|-63.846104213582|-63.846104213582|-63.846104213582|-63.846104213582|-65.841227395652|-66.475601227193|-66.475601227193|-66.475601227193|-68.047690319914|-70.583820263433|-72.286464500884|-72.286464500884|-72.286464500884|-76.008848614671|66.315096310842|66.315096310842|66.315096310842||66.315096310842|63.911822032121|-71.521980105388|-71.521980105388|-71.521980105388|-71.521980105388|-71.521980105388|-71.521980105388|-72.404926523619|-73.465031840984|-73.465031840984|-73.788443406351|-73.788443406351|-73.788443406351|-73.788443406351|-73.788443406351|-73.788443406351|-73.788443406351|-73.788443406351|-73.788443406351|-74.258526731341|-76.303918759921|-77.445701763434|-77.445701763434|-77.445701763434|-78.888000246996|-78.892225633191|-79.841095803101||-80.235261782363|72.784264363818|72.784264363818|72.784264363818|72.784264363818|72.784264363818|72.784264363818|72.784264363818|72.784264363818|72.784264363818|72.784264363818|72.134183660671|-79.145400148145|-79.145400148145|-79.145400148145|-79.145400148145|-79.145400148145|-79.145400148145|-79.145400148145|-79.145400148145|-79.145400148145|-79.145400148145|-79.145400148145|-79.145400148145||-80.088600482666|-82.140109951986|-82.388045580403|-82.388045580403|-82.388045580403|-82.388045580403|-82.388045580403|-83.96938375104|75.305685022505||75.305685022505|75.305685022505|75.305685022505|73.735207852426||73.105459348241|73.105459348241|73.105459348241|73.105459348241|72.374675053004|71.55741974341
01202|39150|/equities/visteon|R2000GROWTH||86.820916083079||86.820916083079|86.820916083079|86.820916083079|-94.408164472108|-94.408164472108|-94.408164472108|-95.874626445246|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|87.381906597952|85.843789093075|-94.573597503709|-94.573597503709|-94.573597503709|-94.905112982909|-96.88163095174|-97.315653314533|-97.315653314533|-97.713505734274|-98.09667480132|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-98.278480436707|-100.24192248705|-102.19046965046|-104.4691305205|-106.35181279147|-106.45974185692|-106.4653602996|-106.62117246046||-106.62117246046|-106.62117246046|-106.62117246046|-106.62117246046|-106.62117246046|-106.62117246046|-106.62117246046|-106.89392157413|-106.89392157413|-107.50465490614|-107.50465490614|-108.59482369936|-108.59482369936|-108.8311914395|-109.44576835089|-111.46696725877|-113.191631593|-113.39748592044|-113.39748592044|-113.39748592044|-117.03076629307|106.22807086365|106.22807086365|106.22807086365|106.22807086365|106.22807086365|106.22807086365|106.22807086365|106.22807086365|106.22807086365|106.22807086365|106.22807086365|105.52786851875|105.06892125863|102.4776920506|-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473||-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473|-111.13844186473||-111.13844186473|-111.13844186473|-111.13844186473|-111.43172114279|-111.43172114279|-111.43172114279|-112.3916342301|-113.99181604859|-114.54590363498|-114.5960051748|-114.73300644623|-114.73300644623|-114.73300644623|-114.73300644623|-114.73300644623|108.34284269564||108.34284269564|108.34284269564|108.34284269564|108.34284269564|108.34284269564|108.34284269564|108.34284269564|108.34284269564|108.34284269564|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.60531958327|-116.70885173885|-116.70885173885|-116.70885173885|-116.96261228023|-118.94984746971|-119.56960261226|-119.56960261226|-119.56960261226|-119.56960261226|-119.56960261226|-119.56960261226|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668||-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-121.48935134668|-123.14000617879|-123.14000617879|-123.14000617879|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715||-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715||-125.73106415926|-125.90973956716|-125.90973956716|-126.53289701368|-126.53289701368|-126.53289701368|-126.53289701368|-132.07133083239|119.34435390055||119.34435390055|119.34435390055|119.34435390055|118.67733217411||118.61983161866|118.61983161866|118.61983161866|118.61983161866|118.34004154838|118.34004154838
01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE||-10.537923175571||-10.537923175571|-10.537923175571|-10.537923175571|-10.537923175571|-10.537923175571|-10.537923175571|-10.537923175571|9.7520800409076|9.7520800409076|9.7520800409076|9.7520800409076|9.7520800409076|9.7520800409076|9.6261996491482|9.475777491787|9.3830861613253|9.3309405195995|9.3309405195995|9.3309405195995|8.8183528891665|8.8183528891665|8.7119406086682|8.7119406086682|8.7119406086682|8.7119406086682|8.7119406086682|8.7119406086682|8.7119406086682|8.7119406086682|8.6432670335503|8.6252966700364|8.5632309713152|8.4799931066747|8.4799931066747|8.4672307518671|8.4672307518671|8.4579330136514|8.4579330136514|8.4579330136514|8.3549256512563|8.3338061647328|8.290340087669|8.2850996629583|8.2426112643202|8.1292901559361|7.8989336273944|7.8535368466682|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573|7.8173145750573||7.8173145750573|7.8173145750573|7.732849754604|7.6964994158042|7.6480553112308|7.4439507548324|7.3882788093345|7.320031951032|7.1977430117118|7.1977430117118|7.1977430117118|7.0686032785296|-8.0309396829901|-8.0309396829901|-8.0309396829901|-8.0309396829901|-8.0309396829901|-8.0309396829901|-8.0309396829901|-8.0309396829901|7.3751648963318|7.3751648963318|7.3751648963318|7.24212737225|7.2351417027414|7.1304117067724|7.1304117067724|7.1304117067724|7.1304117067724|7.1304117067724|7.1304117067724|7.1304117067724|7.1304117067724|7.1304117067724|7.0182354565096|6.8102616596699|-7.4157912065602|-7.4157912065602|-7.4157912065602|-7.4157912065602|-7.4157912065602||-7.4157912065602|-7.4157912065602|-7.4157912065602|-7.4157912065602|-7.4157912065602|-7.5244903089842|-7.7458225888501|-7.9393141488113|-7.9393141488113|-7.9393141488113||-7.9393141488113|-7.9393141488113|-7.9393141488113|-7.9393141488113|-7.9393141488113|-7.9393141488113|-7.9393141488113|-7.9456236272693|-7.9456236272693|-7.9456236272693|-7.9456236272693|-7.9456236272693|-7.9456236272693|-7.9456236272693|-7.9456236272693|-8.0336094597579||-8.0673437890742|-8.1492708587353|-8.2083653137786|-8.2083653137786|-8.2083653137786|-8.2083653137786|-8.2083653137786|-8.2083653137786|-8.2083653137786|-8.2083653137786|-8.2083653137786|-8.2083653137786|-8.2083653137786|-8.2981837243618|-8.3894859913913|-8.3894859913913|-8.6021720521363|-8.6021720521363|-8.6021720521363|-8.6353671959443|-8.6353671959443|-8.6353671959443|-8.6681853854439|-8.7307615107719|-8.7791791565356|-8.9038104091681|-8.9739559529663|-9.0256247135888|-9.0256247135888|-9.2210274904845|-9.2386964923671|-9.4263293088068|-9.4348103007332|-9.6209003616986|-9.6274394019662|-9.6274394019662|-9.8592304834856|-9.8592304834856|-9.8592304834856|-10.050810881139||-10.23534591516|-10.40899534049|-10.506354164756|-10.506354164756|-10.506354164756|-10.506354164756|-10.506354164756|-10.598727305373|-10.709697281476|-10.897996517415|-11.054163240057|10.118989630964|10.118989630964|10.118989630964|10.118989630964|10.118989630964|10.118989630964|9.5230439729458|8.9286600822614|8.8326007638417|8.8326007638417|8.8326007638417|8.8326007638417|8.8326007638417|8.8326007638417|8.8326007638417|8.8326007638417|8.8326007638417||8.8326007638417|8.8326007638417|8.8326007638417|8.8326007638417|8.8326007638417|-9.7935789325549|-9.7935789325549|-10.076199025877|-10.16049874598|-10.318609643581|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971|9.4240592568971||9.4240592568971|9.2897325191075|9.2697027163566|9.2694832012603|9.2694832012603|9.2694832012603|9.2694832012603|9.2694832012603|9.2694832012603||9.2694832012603|9.1833142357346|9.1275715913239|9.0950134818278||9.0950134818278|9.0174973520835|9.0174973520835|9.0174973520835|8.8468173503384|8.8468173503384
01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE||-3.7704160839448||-3.7704160839448|-3.7704160839448|-3.7704160839448|-3.7704160839448|-3.7704160839448|-3.7704160839448|-3.7704160839448|-3.7704160839448|-3.7704160839448|-3.7899067567598|2.9627181333268|2.9627181333268|2.9627181333268|2.9627181333268|2.9627181333268|2.9627181333268|2.7744050945721|2.7744050945721|2.671173329083|2.671173329083|2.671173329083|2.671173329083|2.5729655778572|2.5729655778572|2.5729655778572|2.5729655778572|2.5729655778572|2.5729655778572|2.5729655778572|2.5729655778572|2.5729655778572|2.4821340150485|2.4445099904416|2.4432511175771|2.4432511175771|2.4432511175771|2.368396329426|2.368396329426|2.2712508554088|2.2712508554088|2.2712508554088|2.2712508554088|2.2712508554088|2.1788897773542|2.0490336221738|2.0490336221738|2.0490336221738|2.0490336221738|2.0490336221738|2.0490336221738|2.0490336221738|1.8816596713644|-2.5171495340432|-2.5171495340432|-2.5171495340432|-2.5171495340432|-2.5171495340432|-2.5171495340432|-2.5171495340432|-2.5422772259806|-2.610863543362|-2.6481818300823||-2.8013130009549|-2.9475700921899|-2.9767445002535|-3.1136899618256|-3.1136899618256|-3.1136899618256|-3.1136899618256|-3.1136899618256|-3.1136899618256|-3.1136899618256|-3.1136899618256|-3.1136899618256|-3.1136899618256|-3.1136899618256|-3.1136899618256|-3.3096999888009|-3.4213443866909|-3.5603325490091|-3.5604585545961|-3.6916705521945|-3.9240561627684|-4.2517290406026|3.4393058098591|3.4393058098591|3.4393058098591|3.4393058098591|3.4393058098591|3.4393058098591|3.4393058098591|3.4393058098591|3.4393058098591|3.4393058098591|3.4393058098591|3.3981175861134|3.2929918659781|3.2929918659781|3.0799909712048|-3.5685179344509|-3.5685179344509|-3.5685179344509|-3.5685179344509||-3.5685179344509|-3.5685179344509|-3.6072420667381|-3.6441578810713|-3.7057311077141|-3.7508122809754|-3.8442357654953|-4.0858175219854|-4.2353920894592|-4.2353920894592||-4.2398799611163|-4.2734778405375|-4.3705309365797|3.6680869812867|3.6680869812867|3.6680869812867|3.6680869812867|3.6680869812867|3.6680869812867|3.454263434929|-4.0113739193343|-4.047416237449|-4.047416237449|-4.047416237449|-4.047416237449|-4.047416237449||-4.047416237449|-4.0808624729573|3.4977023155242|3.4977023155242|3.4977023155242|3.4977023155242|3.4977023155242|3.4977023155242|3.4977023155242|-3.9250101089534|-3.9250101089534|-3.9250101089534|-3.9250101089534|-3.9250101089534|-3.9250101089534|-3.9250101089534|-3.9250101089534|-3.9250101089534|-3.9250101089534|-3.9879265240431|-3.9879265240431|-3.9879265240431|-4.079279468192|-4.1066053448775|-4.1066053448775|-4.1066053448775|-4.1066053448775|-4.1317837832878|-4.1603153545006|-4.3986838082852|-4.4107598044676|-4.6087776175009|-4.6087776175009|-4.6878910006465|-4.6878910006465|-4.6878910006465|-4.8212543286146|-4.8212543286146|-4.8741715260414|-5.0535238659015||-5.1444291158783|-5.1444291158783|-5.1444291158783|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.1715463409775|-5.2061628644062|4.7561034947457|4.7561034947457|4.7561034947457|4.7561034947457|4.7561034947457|4.7561034947457||4.7561034947457|4.7561034947457|-5.482885344363|-5.482885344363|-5.482885344363|-5.482885344363|-5.482885344363|-5.482885344363|-5.482885344363|-5.482885344363|-5.6254283140509|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-6.0024252589417||-6.3882504763285|-6.4608336093338|-6.552870684455|-6.6260480107784|-6.6260480107784|-6.6260480107784|-6.6260480107784|-6.8408867718908|5.6736688792356||5.6736688792356|5.6736688792356|5.6736688792356|5.5316281586102||5.5316281586102|5.5316281586102|5.5316281586102|5.5316281586102|5.5316281586102|5.5316281586102
01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||322.39997022224|321.484955656|313.28746463134|311.7605180881|-320.53185853477|-320.53185853477|-320.53185853477|-320.53185853477|-320.53185853477|-320.53185853477|-320.53185853477|-320.53185853477|313.9723632654|313.9723632654|313.9723632654|313.9723632654|313.97224476996|313.97224476996|313.97224476996||313.97224476996|313.97224476996|313.97224476996|312.38860801263|311.95568703063|310.69774714161|310.69774714161|310.69774714161|310.69774714161|310.69774714161|309.28637615726|309.28637615726|309.28637615726|309.28637615726|309.28637615726|309.28637615726|309.28637615726|309.28637615726|309.02798533201|309.02798533201|308.91778304576|308.90377570833|308.90377570833|308.90377570833||308.90377570833|308.04658084109|308.04658084109|306.56121185305|305.40302327477|303.67892173487|302.22434514053|300.85893572122|300.85893572122||300.85893572122|299.84379936093|298.67006149153|297.09228939326||295.03700388042|195.13830986718|195.13830986718|195.13830986718|192.36634846356|192.36634846356
01206|17540|/equities/wd-40-company|R2000GROWTH||268.77271281935||268.77271281935|268.77271281935|268.77271281935|267.64516818729|267.64516818729|267.64516818729|267.64516818729|267.64516818729|267.64516818729|267.64516818729|267.64516818729|266.69686113692|263.76722846753|263.76722846753|263.76722846753|263.76722846753|253.1569906421|249.91805327747|249.91805327747|249.91805327747|249.91805327747|249.91805327747|249.91805327747|249.91805327747|248.23867017266|-266.60505564913|-266.60505564913|-266.60505564913|-266.60505564913|252.333254795|251.19583445646|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|249.29532338069|247.17982709127|-262.95971965208||-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208|-262.95971965208|-265.63138134628|-269.15764292246|-270.16554470423|-270.16554470423|-271.58060773615|-273.20123814216|250.73572830681|250.73572830681|250.73572830681|250.73572830681|249.31753354076|245.07326555256|239.40890895001|235.37156858567|233.78841177759|231.97971217897|231.97971217897|231.97971217897|231.01356874866|228.58341033109|221.53878664582|213.40479752567|213.40479752567|-225.76071474|-225.76071474|-225.76071474|-225.76071474||-228.6824595337|-229.6910606893|-230.44261598941|-231.43026449744|-231.43026449744|-231.43026449744|-232.25724138225|-232.61874687164|-232.61874687164|-232.61874687164||-232.61874687164|-232.61874687164|-232.61874687164|-232.61874687164|-232.61874687164|-232.61874687164|-233.95183809034|-235.69188060511|-235.69188060511|-235.69188060511|-235.69188060511|-235.69188060511|-235.69188060511|-236.46598455364|-239.30526248011|-241.36413732451||-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.36413732451|-241.6362661353|-242.45251952181|-243.35557504241|-245.24120103589|-246.97910310682|-248.02997591161|-248.98802780733|-252.09948375077|-253.17251870203|-255.36187126424|-261.30680330358|-261.84144441907|-262.17789513768|-262.17789513768|-262.17789513768|-262.17789513768|-262.17789513768|-262.17789513768|-262.17789513768|-262.17789513768|-263.70902680686||-263.70902680686|-263.70902680686|-263.70902680686|-263.70902680686|-263.70902680686|-263.70902680686|-263.70902680686|-263.70902680686|-263.70902680686|-266.47614171031|-267.05366308376|-267.05366308376|-267.05366308376|-267.05366308376|-267.29826390504|-267.29826390504|-271.30695975886|254.84666365527|254.84666365527|254.84666365527|254.84666365527|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033||254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|254.12759795033|252.84620936538||247.97414443919|247.30013749807|243.59075437883|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065||229.53677501065|229.53677501065|229.53677501065|229.53677501065||229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065|229.53677501065
01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01209|977671|/equities/ingevity-corp|R2000GROWTH||44.872451823002||44.872451823002|44.872451823002|44.872451823002|43.943836257464|42.129820556118|41.490650861779|41.490650861779|41.490650861779|41.468341401345|41.468341401345|41.468341401345|41.468341401345|41.468341401345|41.468341401345|41.468341401345|41.468341401345|37.801763700116|37.801763700116|37.801763700116|37.801763700116|37.801763700116|-35.897133779368|-35.897133779368|-35.897133779368|-35.897133779368|-36.192093901989|-37.395102877481|-38.81122715723|-39.053666338195|-39.053666338195|-39.053666338195|-39.053666338195|-39.053666338195|-39.053666338195|-39.053666338195|-39.053666338195|-39.053666338195|-39.053666338195|-39.053666338195|-39.053666338195|36.666701316922|36.666701316922|36.666701316922|36.666701316922|36.075778537425|35.987701186159|35.987701186159|35.987701186159|35.987701186159|35.987701186159|34.722442159629|33.9543814235|33.42097966462|32.618589372433|-37.335752970156|-37.335752970156|-37.879726734622|-38.909141053606|-40.291269185199|-41.323631156434|-41.525957758628|-41.525957758628||-41.525957758628|-41.525957758628|-41.525957758628|-41.525957758628|-41.525957758628|-41.525957758628|-41.525957758628|-41.525957758628|-41.525957758628|-41.525957758628|-41.525957758628|-41.74704589692|-41.74704589692|-41.783084349466|-41.783084349466|-42.937316740699|-43.039239924426|-43.43193384217|-43.43193384217|-44.419419458694|-47.468777103762|-48.030587747738|42.889869461987|42.889869461987|42.889869461987|42.889869461987|42.889869461987|42.889869461987|42.889869461987|42.889869461987|42.889869461987|42.889869461987|42.889869461987|41.911243397365|-45.351971206875|-45.351971206875|-45.351971206875|-45.351971206875|-45.351971206875|-45.921876201182|-45.921876201182||-46.468195024629|-46.570218686152|-47.410243171109|-47.678298947452|-47.678298947452|-47.678298947452|-47.678298947452|-47.678298947452|-47.678298947452|-47.678298947452||-48.585886846249|-48.93203553697|-49.693317938077|-50.398131423778|-50.415963156217|-50.415963156217|-51.485515152076|-51.638380390372|-51.638380390372|-51.638380390372|-51.638380390372|-51.638380390372|-51.638380390372|-51.638380390372|-51.638380390372|-52.356501003069||-52.749999147833|-54.015000350145|-54.664443765379|-55.443828143783|50.747378153002|50.747378153002|50.747378153002|50.747378153002|50.747378153002|49.938752909938|48.832782291085|48.751979958912|48.557409026599|48.557409026599|48.557409026599|48.557409026599|47.283915893502|47.283915893502|46.029116516054|45.413461557959|44.11218247583|44.004297694189|44.004297694189|43.488942950548|-48.298371223019|-48.298371223019|-48.298371223019|-48.857787383689|43.849385670579|43.849385670579|43.849385670579|43.849385670579|43.849385670579|43.849385670579|43.849385670579|43.849385670579|43.849385670579|43.849385670579|43.849385670579|43.849385670579||43.849385670579|43.635608703733|42.840878276179|42.840878276179|42.840878276179|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.646297212452|42.226526752612|42.226526752612|42.226526752612||42.226526752612|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|41.404420288648|-44.536990391584|-44.536990391584|-44.536990391584|-44.536990391584|-44.536990391584|-44.536990391584|-44.536990391584|-45.679324930875||-46.841077873698|-46.841077873698|-47.360641556306|-47.737936105246|-48.114305319014|-48.114305319014|43.407801965354|43.407801965354|43.407801965354||43.407801965354|43.407801965354|43.407801965354|43.407801965354||42.209779054454|42.069017263503|42.069017263503|42.069017263503|40.730830559301|40.469151586479
01210|1161253|/equities/inari-medical-inc|R2000GROWTH||46.050979986333||46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|46.050979986333|45.764422512213|43.449359152228|43.405449996955|43.152453000591|43.152453000591|43.152453000591|43.152453000591|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.012351909626|-46.870681270798|-46.870681270798|-46.870681270798|-47.955200708398|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.402208427265|-48.581220866813|-48.581220866813||-49.06732119628|-49.410954334954|-49.410954334954|-49.537171101812|-49.834358136128|-51.134286368634|-53.208095193732|-54.013599538425|-54.013599538425|-54.013599538425|-54.013599538425|-54.013599538425|-54.013599538425|-54.013599538425|-54.013599538425|-54.013599538425|-54.013599538425|-54.013599538425|-54.013599538425|-54.013599538425|-55.115705154696|-55.115705154696|-55.115705154696|52.098426825775|52.098426825775|52.098426825775|52.098426825775|52.098426825775|52.098426825775|52.098426825775|52.098426825775|52.098426825775|52.098426825775|50.32936287696|48.937627165128|48.584583645186|47.729538578812|46.875261456965|46.875261456965|46.875261456965|45.457790965502||44.668568127765|44.668568127765|43.672854416253|-50.134770541695|-50.134770541695|-50.134770541695|-50.134770541695|-50.134770541695|-50.134770541695|-50.134770541695||-50.134770541695|-50.134770541695|-50.622521459291|-51.65184006341|46.051024039726|46.051024039726|46.051024039726|46.051024039726|46.051024039726|46.051024039726|46.051024039726|46.051024039726|46.051024039726|45.875028168869|45.018363038381|44.910405308758||43.610728112366|42.7351735869|41.952060889199|41.415510441218|41.415510441218|41.415510441218|41.415510441218|41.358900998868|40.688778319666|39.948642323093|38.154945768335|37.730957537406|37.730957537406|37.730957537406|-42.649713507659|-42.649713507659|-42.649713507659|-42.649713507659|-42.649713507659|-42.649713507659|-42.649713507659|-42.649713507659|-42.649713507659|-42.649713507659|-42.830791251932|-43.596157251767|-43.772951323646|-44.466334244562|-44.677037871494|-45.520438367144|-46.641019801316|40.877152535053|40.877152535053|40.877152535053|40.877152535053|40.877152535053|40.877152535053|40.877152535053|40.877152535053|40.877152535053||40.877152535053|39.468991064067|-46.582094918443|-46.582094918443|-46.582094918443|-46.582094918443|-46.582094918443|-46.582094918443|-46.582094918443|-46.582094918443|-47.778727172429|-48.741641811325|-48.931268060422|-49.910436988115|-49.913819180859|-50.647365132331|-50.647365132331|-50.647365132331|-53.291516347461|-54.156686407254|-56.912986338056|-61.575010242663|-61.575010242663|-61.575010242663|-61.934764179431|-61.934764179431|-62.316405067667|-62.573612489609||-62.573612489609|-62.573612489609|-62.573612489609|-62.573612489609|-62.573612489609|-62.573612489609|-62.573612489609|-62.757902876435|-62.854634751874|-62.854634751874|-63.33860467337|-63.33860467337|-63.33860467337|-63.33860467337|-63.33860467337|-63.33860467337|-63.84344878089|-64.464943513733|-64.797277744736|-64.797277744736|-65.201419097545|-65.978797946111|-66.598665910446|-67.211572759112||-67.882303362378|-68.324781344211|-68.44086638852|-68.816479850197|59.035411642721|59.035411642721|59.035411642721|59.035411642721|59.035411642721||59.035411642721|59.035411642721|59.035411642721|59.035411642721||59.035411642721|59.035411642721|59.035411642721|59.035411642721|59.035411642721|59.035411642721
01211|7926|/equities/terex-corp|R2000GROWTH||-56.461810355454||-56.461810355454|-56.461810355454|-56.461810355454|-56.461810355454|-56.461810355454|-56.461810355454|-56.684232770369|-57.694148234709|-57.913268547716|-57.913268547716|-58.409742440848|51.640908932863|51.640908932863|51.640908932863|51.640908932863|51.640908932863|-56.48653498528|-56.48653498528|-56.48653498528|51.461347493689|51.461347493689|51.461347493689|51.461347493689|51.461347493689|51.461347493689|51.461347493689|51.461347493689|51.461347493689|51.461347493689|51.461347493689|51.461347493689|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|50.709842269533|49.368436990969|-55.137755527793|-55.137755527793|-55.137755527793|-55.137755527793|-55.944729211925|-56.275593390433|-56.275593390433|-57.067880434425|-58.422644927139|-59.725227972096||-59.725227972096|-59.725227972096|-59.725227972096|-59.725227972096|-59.725227972096|-59.725227972096|-59.725227972096|-60.242069293201|-60.486678919461|-60.669708963397|-60.669708963397|-60.669708963397|-60.669708963397|-61.461342436476|-62.265935904895|-62.517281001841|-62.517281001841|-62.517281001841|-62.517281001841|-62.517281001841|-65.475867847641|-70.560966072302|58.955831066018|58.955831066018|58.955831066018|58.955831066018|56.610388772626|56.522765639559|56.522765639559|53.85031137649|53.85031137649|53.85031137649|53.85031137649|52.474237761937|-56.337309905425|-56.337309905425|-56.337309905425|-56.337309905425|-56.91145501814|-57.903124495525|-57.903124495525||-57.903124495525|-57.903124495525|-57.903124495525|-57.903124495525|-57.903124495525|-58.282362059508|-58.574500855642|-58.574500855642|-58.574500855642|-58.596825598952||-58.596825598952|-58.596825598952|-58.596825598952|-60.068695067561|-61.038449933985|-61.038449933985|-62.098277492501|-62.237604298475|-62.237604298475|-62.237604298475|-62.237604298475|-63.491199526953|-63.491199526953|-63.491199526953|-63.491199526953|58.478204297267||58.478204297267|58.478204297267|58.478204297267|58.478204297267|58.478204297267|58.478204297267|58.478204297267|58.478204297267|58.000784290326|-62.74166715123|-62.74166715123|-62.74166715123|-62.74166715123|-62.74166715123|-62.74166715123|-62.74166715123|-62.74166715123|-62.74166715123|-64.001653432601|-64.360080705576|-64.360080705576|-64.360080705576|-64.748423545292|-64.748423545292|-64.748423545292|-64.748423545292|-65.846027127826|-66.385029836853|60.927482709725|60.927482709725|60.927482709725|60.927482709725|60.927482709725|60.927482709725|60.927482709725|60.892302311613|60.363115722553|59.994201517841|59.994201517841|59.994201517841||59.994201517841|59.230221484261|57.732745406977|57.226941901172|57.09048910243|56.267815167183|54.738594221268|54.562573349331|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-59.602982871056|-60.589225734076|-60.867704489595|-60.867704489595||-62.640782571243|-62.907366172341|-62.907366172341|-62.907366172341|-66.309351170358|-66.364541173309|59.181086725295|58.494940221641|58.258824282591|57.785831225473|57.785831225473|57.785831225473|57.785831225473|57.785831225473|57.102976626032|57.102976626032|55.60064572082|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218||54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218||54.429409063218|54.429409063218|54.429409063218|54.125016026133||54.125016026133|54.125016026133|54.125016026133|54.125016026133|54.125016026133|54.125016026133
01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE||99.26229471198||99.26229471198|99.26229471198|99.26229471198|99.26229471198|98.207891442088|98.207891442088|98.207891442088|98.207891442088|98.207891442088|98.207891442088|98.207891442088|98.207891442088|97.024328842989|95.810367491058|95.810367491058|94.415762056037|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.135923108757|-99.182136651874|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.500623656512|94.083020659142|94.083020659142|93.72959776358|93.72959776358|93.38121912696|91.837403940379|91.837403940379|91.837403940379|91.837403940379|91.837403940379|91.466493454764|91.466493454764|91.466493454764|91.466493454764||91.466493454764|91.115545316084|90.27005645472|89.008393941524|88.420993047956|87.95721563366|87.313575045566|85.834528252262|85.353363351444|85.329015021434|84.984459829453|84.798841423594|84.338753576145|84.338753576145|83.5033392057|83.047217032019|83.047217032019|83.047217032019|83.047217032019|83.047217032019|83.047217032019|83.047217032019|83.047217032019|83.047217032019|83.047217032019|83.047217032019|83.047217032019|83.047217032019|83.047217032019|83.047217032019|83.047217032019|83.047217032019|83.047217032019|83.047217032019|83.047217032019|83.047217032019|83.047217032019|82.286712534051|82.286712534051|82.286712534051|82.286712534051||82.286712534051|82.286712534051|81.309398526198|80.884890947348|79.507715948561|79.507715948561|79.507715948561|79.507715948561|79.507715948561|79.507715948561||79.507715948561|79.507715948561|79.507715948561|79.507715948561|79.507715948561|79.507715948561|79.507715948561|79.507715948561|79.507715948561|79.093845323433|78.301546453243|78.301546453243|78.301546453243|78.301546453243|78.301546453243|78.301546453243||78.301546453243|78.301546453243|78.301546453243|78.301546453243|78.301546453243|78.301546453243|78.301546453243|78.301546453243|77.062767848709|76.473636690488|75.695703364865|75.248780824215|75.248780824215|75.248780824215|74.008645801048|72.561823717202|71.961752219824|70.904168760145|-76.240666593003|-76.240666593003|-76.240666593003|-76.240666593003|-76.240666593003|-76.240666593003|-76.240666593003|-76.240666593003|-76.240666593003|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521||-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-76.343094635521|-77.02482265953|-78.291473012543|-78.954412254333|-80.021011123657|-80.360552543148|-80.360552543148|-80.360552543148|-81.558948880814|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167||75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.469142647954|73.950707487631|73.950707487631|73.950707487631|73.950707487631||73.950707487631|73.47328594478|73.080315783642|72.51257621251|71.730446739902|71.730446739902|71.730446739902|71.730446739902|71.730446739902||71.730446739902|71.730446739902|71.258833271386|70.269255274006||69.624728963848|68.42136234495|-73.827915317322|-73.827915317322|-73.827915317322|-73.827915317322
01213|942484|/equities/boot-barn-holdin|R2000GROWTH||127.11354669276||127.11354669276|127.11354669276|127.11354669276|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-144.53840074515|-146.15433300839|-150.58481416555|-154.95201502742|155.98329763131|155.98329763131|155.98329763131|155.98329763131|155.98329763131|155.98329763131|155.98329763131|155.98329763131|153.3219984871|152.90710164931|152.90710164931|152.90710164931|152.90710164931|152.90710164931|152.90710164931|152.90710164931|152.90710164931|152.7197065249|152.7197065249|152.7197065249|151.78857145209|151.65701919021|150.88413928695|150.88413928695|150.88413928695|150.88413928695|150.88413928695|147.64459825829|143.41566452798|142.23726044559|139.99950579431|139.17029570802|139.17029570802|139.17029570802|139.17029570802|128.86357452949|128.86357452949|128.86357452949|128.86357452949|128.86357452949||128.86357452949|128.86357452949|128.86357452949|128.86357452949|128.86357452949|126.75397780295|124.41787153257|124.41787153257|122.08363285265|122.08363285265|122.08363285265|121.6990282293|117.32893322669|117.32893322669|115.32709448826|-134.67783890425|-134.67783890425|-134.67783890425|-134.67783890425|118.08116152145|118.08116152145|118.08116152145|118.08116152145|-132.42810762204|-132.42810762204|-132.42810762204|-132.42810762204|-132.42810762204|-134.21666495643|-134.21666495643|-134.21666495643|-134.21666495643|120.52753649306|120.52753649306|120.52753649306|120.52753649306|120.52753649306|120.52753649306|120.52753649306|120.52753649306|120.52753649306||120.52753649306|120.52753649306|120.52753649306|120.52753649306|120.52753649306|120.52753649306|120.52753649306|120.52753649306|120.52753649306|120.52753649306||120.52753649306|119.56222197442|119.56222197442|119.56222197442|119.56222197442|117.95835972633|117.95835972633|117.95835972633|117.95835972633|117.95835972633|115.7698396136|111.80315329516|105.3907272229|103.27580853407|102.92488587109|102.92488587109||102.92488587109|102.92488587109|102.92488587109|102.92488587109|102.336537178|100.75782056168|99.995914091835|99.784620242942|99.784620242942|99.784620242942|99.784620242942|99.784620242942|99.784620242942|99.784620242942|99.784620242942|99.784620242942|99.784620242942|99.784620242942|99.784620242942|99.784620242942|97.876377906654|95.981542846103|95.981542846103|95.981542846103|92.486185027391|92.486185027391|92.486185027391|92.486185027391|92.486185027391|92.486185027391|92.486185027391|92.486185027391|92.486185027391|92.486185027391|91.350431602564|90.983719540926|90.983719540926|89.444611340519|89.444611340519|89.444611340519||85.705679555465|-91.520862810507|-91.520862810507|-91.520862810507|-91.520862810507|-91.520862810507|-91.520862810507|-91.520862810507|-92.055957203325|85.437393264137|85.437393264137|85.437393264137|85.437393264137|85.437393264137|85.437393264137|85.437393264137|85.437393264137|85.437393264137|85.437393264137|85.437393264137|85.078211550539|82.751527285655|82.751527285655|81.996586137436|81.910207012651|81.579965093926|81.579965093926|81.579965093926||81.579965093926|81.579965093926|80.144961334152|79.593592862636|79.593592862636|77.390662330555|77.189623879246|74.015692232772|73.042987928042|72.331657525841|70.711839169201|68.989268269734|-78.841544874499|-78.841544874499|-78.841544874499|-78.841544874499|-78.841544874499|-78.841544874499|-78.841544874499|-78.841544874499|-78.841544874499|-78.841544874499|-79.046995966512|-79.121112439852||-79.121112439852|-79.121112439852|-79.121112439852|-79.121112439852|-79.121112439852|-79.121112439852|-79.121112439852|71.500595196747|71.500595196747||71.500595196747|71.500595196747|71.500595196747|71.500595196747||71.500595196747|71.500595196747|71.500595196747|71.500595196747|71.500595196747|71.500595196747
01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE||-265.92048944875||-265.92048944875|-265.92048944875|-265.92048944875|-265.92048944875|-265.92048944875|-265.92048944875|-271.25819541109|-271.25819541109|-278.78288598736|234.98077908257|234.98077908257|234.98077908257|234.98077908257|230.06585588167|218.11882804932|-253.55317791469|-253.55317791469|-270.50255869238|-270.98158069118|-270.98158069118|242.40634552415|242.40634552415|242.40634552415|242.40634552415|242.40634552415|242.40634552415|242.40634552415|242.40634552415|242.40634552415|242.40634552415|242.40634552415|242.40634552415|242.40634552415|233.43870731389|225.92511057014|225.92511057014|222.31206167136|218.62507584796|215.34008824279|215.23785530628|215.23785530628|215.23785530628|215.23785530628|215.23785530628|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-239.74361760873|-240.43902288828|-250.09223520925|-255.29317307976|-255.29317307976|-263.70296632479||238.80747380868|238.80747380868|238.80747380868|238.80747380868|238.80747380868|238.80747380868|238.80747380868|238.80747380868|238.80747380868|203.17776240923|201.34140416889|199.58100320795|-224.60413668734|-224.60413668734|-224.60413668734|-224.60413668734|-224.60413668734|-224.60413668734|-224.60413668734|-224.60413668734|-231.58181935529|-243.511688552|-243.511688552|-243.511688552|-250.24812256077|-250.24812256077|-250.24812256077|-260.74846496824|-264.54233290765|-264.54233290765|-264.54233290765|-273.76370119622|240.17851725269|240.17851725269|232.97947026015|227.23736389479|227.23736389479|225.6857507414|225.6857507414|225.6857507414|225.6857507414||225.6857507414|225.6857507414|225.6857507414|225.6857507414|225.6857507414|225.6857507414|225.6857507414|225.6857507414|225.6857507414|225.6857507414||225.6857507414|225.67638541929|225.67638541929|225.67638541929|225.67638541929|225.67638541929|225.67638541929|225.67638541929|225.67638541929|225.67638541929|225.67638541929|225.67638541929|225.67638541929|225.67638541929|225.67638541929|225.67638541929||223.27050799784|223.27050799784|214.72814181969|214.72814181969|214.72814181969|214.72814181969|214.72814181969|214.72814181969|203.6318274993|200.5514797125|198.63803057248|192.76667113961|192.76667113961|192.76667113961|166.9035273201|-181.78961620996|-181.78961620996|-181.78961620996|-181.78961620996|-181.78961620996|-181.78961620996|-181.78961620996|-181.78961620996|-181.78961620996|-181.78961620996|-182.36174584174|-185.88925383647|-189.62695803201|-191.43716721574|-193.29185978615|-195.77929048234|-199.71031750235|-202.52202382124|-206.03917372646|-206.03917372646|-206.03917372646|-206.03917372646|-206.03917372646|-206.03917372646|-211.42186295127||-213.07421753259|-213.07421753259|-215.21666888636|-215.21666888636|-215.21666888636|-215.21666888636|-215.21666888636|-217.94684960491|-220.85073354664|-220.85073354664|-223.54970760282|199.05951006951|199.05951006951|199.05951006951|199.05951006951|199.05951006951|199.05951006951|197.09191022172|197.09191022172|190.97490316248|183.66155333889|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658||-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|204.65463840571|204.2851584974|201.32517237829|201.13212466739|201.13212466739|195.77068366499|193.67952501592|193.67952501592|191.71668924024|189.09327407739|189.09327407739|181.48818393175|-198.91833300005|-198.91833300005|-198.91833300005||-198.91833300005|-198.91833300005|-198.91833300005|-198.91833300005|-198.91833300005|-198.91833300005|-198.99259730854|182.68940375517|182.68940375517||182.68940375517|182.68940375517|182.64323619416|178.61248740676||176.00997966664|175.99008228805|175.99008228805|175.99008228805|173.39732077416|171.21202620197
01215|100223|/equities/intracellular-th|R2000GROWTH||-90.41775900356||-90.41775900356|-90.41775900356|-90.41775900356|-90.41775900356|-90.41775900356|-90.41775900356|-90.41775900356|-90.76834749107|-93.518716959208|84.030665960868|84.030665960868|84.030665960868|84.030665960868|82.408050761497|82.408050761497|80.580610312661|78.978455055246|78.916611658742|77.511070094494|77.511070094494|74.023413165838|73.207013439965|73.207013439965|73.207013439965|73.207013439965|73.207013439965|73.207013439965|73.207013439965|73.207013439965|71.947509897894|-77.124405852039|-77.124405852039|-77.124405852039|-77.124405852039|-77.124405852039|-77.124405852039|-77.124405852039|-77.277954727498|-77.709391547671|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.76867332411|-77.870749155153|-78.367196525896||-78.367196525896|-78.458547236482|-78.945050162254|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|73.09853859904|72.176665305414|72.176665305414|72.176665305414|72.176665305414|72.176665305414|72.176665305414|72.176665305414|72.176665305414|71.002962111675|70.6338484014|70.508716817799|68.048574496312|-76.404899154352|-76.404899154352|-76.404899154352||-76.404899154352|-77.165448014655|-77.790240508439|-77.790240508439|68.823247979515|68.823247979515|68.823247979515|68.823247979515|68.823247979515|67.340275736245||66.987528663645|-71.911928177939|-71.911928177939|-71.911928177939|-71.911928177939|-71.911928177939|-71.911928177939|-71.911928177939|-71.911928177939|-71.911928177939|-71.911928177939|-71.911928177939|-71.911928177939|-71.911928177939|-71.911928177939|-71.911928177939||-71.911928177939|-71.911928177939|-71.911928177939|-71.911928177939|-71.911928177939|-73.053252327294|-73.597229334879|-74.065122729448|-74.065122729448|-74.065122729448|-74.065122729448|-74.910137739344|-78.014038711305|-78.073688195953|-78.073688195953|-78.36576808692|-80.308076262485|70.966547591771|70.966547591771|70.966547591771|70.966547591771|70.966547591771|70.966547591771|70.966547591771|70.966547591771|70.966547591771|70.966547591771|70.966547591771|70.966547591771|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817||-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.550606439817|-71.638454117497|-72.518283064851|-72.689203880108|-74.420504090827|-74.874421976281|-74.874421976281|-75.550213682152|-75.550213682152|-77.420622436667|67.667693327258|67.667693327258|67.667693327258|67.667693327258|67.667693327258|67.667693327258|67.667693327258|67.667693327258|67.667693327258||67.667693327258|66.608545513495|66.146527828481|66.146527828481|66.146527828481|65.246143727067|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.136247789676|-72.827778882246|65.625105925706|65.625105925706||65.625105925706|65.625105925706|65.625105925706|65.625105925706|65.625105925706|65.625105925706|65.625105925706|65.625105925706|65.625105925706||65.625105925706|65.625105925706|65.520118152993|63.622629602636||62.850698744683|59.109111666048|59.037601181711|59.037601181711|58.416431857024|58.416431857024
01216|101868|/equities/instld-buld|R2000GROWTH||204.78358328449||204.78358328449|204.78358328449|204.78358328449|-228.28833948931|-228.28833948931|-228.28833948931|-228.28833948931|-228.28833948931|-230.51371200174|-234.96462808814|-237.2597989635|-237.98251486667|-241.85886882022|-243.77817750723|-243.90509401195|-243.90509401195|-243.90509401195|-243.90509401195|-243.90509401195|-243.90509401195|-243.90509401195|-243.90509401195|-255.28433377546|-255.28433377546|-255.28433377546|-255.41426846498|232.90574657256|232.90574657256|232.90574657256|232.58483373155|232.58483373155|229.19559521089|229.19559521089|229.19559521089|229.19559521089|229.19559521089|229.19559521089|229.19559521089|229.19559521089|229.19559521089|229.19559521089|229.19559521089|229.19559521089|229.19559521089|221.51676564095|218.58212180644|218.58212180644|218.58212180644|218.58212180644|218.58212180644|214.04346524908|208.67329726433|-226.45221474346|-226.45221474346|-226.45221474346|-226.45221474346|-227.8777380274|-228.81638063836|-232.57986740986|-233.58763191347|-234.30876236099|-240.51710532168||-240.51710532168|-240.51710532168|-240.51710532168|-240.51710532168|-240.51710532168|-240.51710532168|-240.51710532168|-240.51710532168|-240.51710532168|-240.5926134637|-241.67207024395|-247.27452493376|-247.27452493376|-249.10375790177|-249.10375790177|-254.24371267909|-254.24371267909|-261.77221563806|-261.77221563806|-261.77221563806|-266.0746752261|-284.96214575225|245.03651624859|239.6722366141|239.53647865705|233.34124866517|222.96299922405|222.96299922405|222.96299922405|222.96299922405|222.96299922405|222.96299922405|222.2352772547|221.96531134989|214.3192392074|211.30748173517|204.17664800001|-217.12888636248|-217.12888636248|-217.12888636248|-217.12888636248||-217.12888636248|-217.12888636248|-217.12888636248|-217.12888636248|-217.12888636248|-217.12888636248|-217.12888636248|-219.08930294181|-219.08930294181|-225.63867878544||-226.94401135075|-226.94401135075|-226.94401135075|-226.94401135075|-226.94401135075|-226.94401135075|-228.76612743794|-228.76612743794|-228.76612743794|-228.76612743794|-228.76612743794|-228.76612743794|-228.76612743794|-228.76612743794|-228.76612743794|-232.20355683572||-232.20355683572|-232.20355683572|-233.71895685469|-237.15273295812|-239.44415295314|-242.66794260554|-252.27661194859|220.10071170033|220.10071170033|220.10071170033|220.10071170033|220.10071170033|220.10071170033|220.10071170033|220.10071170033|-247.03611293499|-247.03611293499|-247.03611293499|-247.03611293499|-247.03611293499|-247.03611293499|-247.03611293499|-247.03611293499|-247.03611293499|-247.03611293499|-248.50290675366|-252.2461464966|-252.2461464966|-252.2461464966|-261.88849905737|-263.90333598198|-265.88981758821|-268.51979209834|241.05891860484|241.05891860484|241.05891860484|241.05891860484|241.05891860484|241.05891860484|241.05891860484||239.82045643593|238.03704650806|238.03704650806|238.03704650806|236.57623935195|233.35140604942|223.41562053858|222.72620554467|222.72620554467|222.72620554467|222.72620554467|222.72620554467|222.72620554467|222.72620554467|222.72620554467|222.72620554467|222.72620554467|222.72620554467|222.72620554467|218.96245755641|215.99439948895|214.16992695952|214.16992695952|212.16825160081|206.60916624129|198.78679434525|193.8235787526|193.8235787526||193.8235787526|193.8235787526|193.8235787526|193.8235787526|193.8235787526|189.7553678238|186.69207400344|183.47856615853|183.47856615853|183.47856615853|183.47856615853|183.47856615853|182.85599660016|182.85599660016|182.85599660016|182.85599660016|182.85599660016|182.85599660016|182.85599660016|182.85599660016|176.69165705682|173.72128951816|171.70178818904|171.70178818904||171.70178818904|-186.13949711873|-186.13949711873|-186.13949711873|-186.13949711873|-186.13949711873|-186.13949711873|-189.23888199146|174.67061963512||174.67061963512|174.67061963512|174.67061963512|173.39124939655||171.05130802498|169.41246697178|169.41246697178|168.45468115002|165.47535967128|165.47535967128
01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01218|21153|/equities/cabot-corp|R2000GROWTH||-114.59402927313||-114.59402927313|-114.59402927313|-114.59402927313|-114.59402927313|-114.59402927313|-114.59402927313|-115.38725963074|108.50833875493|108.50833875493|108.50833875493|108.50833875493|108.50833875493|108.50833875493|108.50833875493|108.50833875493|107.64931595939|-115.10144171769|-115.10144171769|-115.10144171769|-115.64149014425|108.59037885387|108.59037885387|108.59037885387|108.59037885387|108.59037885387|108.59037885387|108.59037885387|108.59037885387|108.59037885387|108.59037885387|108.48928313475|107.58258835719|106.14778494223|105.48253731578|104.21264065451|104.21264065451|103.35931935517|103.30525628894|103.30525628894|103.30525628894|103.30525628894|103.30525628894|103.30525628894|103.30525628894|103.1469497876|102.70557122285|102.70557122285|102.70557122285|102.70557122285|102.408512381|101.42705734933|100.07812212534|98.165693267926|97.432290153217|97.432290153217|97.432290153217|97.432290153217|97.432290153217|97.432290153217|97.432290153217|97.432290153217|97.432290153217||97.432290153217|97.432290153217|97.432290153217|97.432290153217|97.432290153217|95.257549582269|93.637830427782|91.396753606417|91.122998543259|91.122998543259|89.153056802216|88.223398091465|86.606045286377|86.606045286377|86.606045286377|86.606045286377|86.606045286377|86.606045286377|86.303105399035|-96.04872317113|-100.93585792954|93.67215309105|93.67215309105|93.373960850583|93.373960850583|93.373960850583|93.373960850583|93.373960850583|93.373960850583|93.373960850583|93.373960850583|93.373960850583|93.373960850583|92.145510750729|89.42890069851|88.674890495767|-94.833008874114|-94.833008874114|-94.833008874114|-94.857438774089|-94.857438774089||-96.198150728931|-96.198150728931|-97.774053890165|-99.415055520729|-100.38102733671|-100.38102733671|-100.83879299795|-100.83879299795|-100.83879299795|-102.50815020617||-102.50815020617|-102.50815020617|-102.78647445117|-102.78647445117|-102.78647445117|-102.78647445117|-102.78647445117|-103.02101624349|97.748165256392|97.748165256392|97.748165256392|97.748165256392|97.748165256392|97.748165256392|97.748165256392|97.748165256392||97.748165256392|97.748165256392|97.748165256392|97.748165256392|97.748165256392|97.214284392304|97.214284392304|97.214284392304|97.214284392304|96.872533025683|95.90281845722|95.174522576436|94.783910735564|94.34656522905|-97.328027589278|-97.328027589278|-97.328027589278|-97.328027589278|-97.328027589278|-97.328027589278|-97.328027589278|-97.328027589278|-97.328027589278|-97.328027589278|-97.328027589278|-97.328027589278|-97.865029501867|90.974622786108|90.974622786108|90.974622786108|90.974622786108|90.974622786108|90.974622786108|90.974622786108|88.946250981824|88.791411444997|88.791411444997|88.791411444997|87.927822375138|87.551234580655||87.551234580655|86.699148126862|85.68309998054|85.68309998054|85.68309998054|85.68309998054|84.243448729191|83.491611581019|82.909749255078|82.909749255078|82.909749255078|82.909749255078|82.909749255078|82.909749255078|82.909749255078|82.17059075556|81.302945088755|81.302945088755|81.302945088755|80.280602083615|79.873446793481|78.492685653452|78.492685653452|77.275202382145|77.143003477584|76.064763631403|76.064763631403|76.064763631403||76.064763631403|76.018073600728|74.381527292329|74.381527292329|74.381527292329|72.693646284826|72.066825068535|70.653694113693|68.030214478132|-76.603368360072|-77.378187371923|-77.546875637586|-78.103315002184|-78.866516146904|-78.901574490076|-78.913446894881|-78.913446894881|-78.913446894881|-78.913446894881|-78.913446894881|-78.913446894881|-78.913446894881|-78.913446894881|-80.419942316741||-80.965050772648|-80.965050772648|-80.965050772648|-80.965050772648|-81.588939538511|-82.633825371566|-83.36808445487|-85.715149482462|81.534051925275||81.534051925275|81.534051925275|81.534051925275|81.534051925275||81.110062102844|79.446457841187|79.339948206245|78.788554223708|76.889867798698|76.889867798698
01219|15302|/equities/aaon|R2000GROWTH||127.91201605991||127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|127.91201605991|117.86946418766|111.08645621219|111.08645621219|111.08645621219|111.08645621219|111.08645621219|111.08645621219|111.08645621219|111.08645621219|109.02662013283|105.22023439249|105.22023439249|105.22023439249|105.22023439249|105.22023439249|105.22023439249|105.22023439249|105.22023439249|105.22023439249|105.22023439249|103.18164920631|102.42012739553|102.42012739553|101.05125205135|100.10714828938|100.10714828938|99.522313606639|99.522313606639|99.522313606639|99.522313606639|99.093122177542|98.813860057829|98.813860057829|98.782949790953|96.446517901949|93.989468421463|92.101353581221|88.863722624018|88.585804424501|87.338116603666|-95.763103131886|-95.763103131886|-95.763103131886|-95.763103131886|-95.834840593996|-95.858647463788|-96.208298071743|87.541077687251|87.541077687251||87.541077687251|87.06643774231|87.06643774231|87.06643774231|87.06643774231|86.506893817139|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-94.01953678109|-95.63715188845|85.53490757964|85.53490757964|85.53490757964|85.53490757964|85.53490757964|85.53490757964|83.623144414933|82.252381089563|79.990901418848|79.990901418848|79.990901418848|79.990901418848|79.990901418848||79.990901418848|79.990901418848|79.990901418848|79.990901418848|78.272389990669|76.479880446175|74.185623552578|74.185623552578|74.185623552578|74.185623552578||72.204580945193|70.522877011568|-78.331920699703|-78.331920699703|-78.331920699703|-78.331920699703|-78.331920699703|-78.764913007537|-79.291013740742|-79.37646265879|-79.37646265879|-81.203032539396|-81.203032539396|-82.323217019006|-83.217864042115|-83.217864042115||-83.217864042115|-83.217864042115|-83.771359664204|-83.771359664204|-83.771359664204|-83.771359664204|-84.376112653152|-85.763372375808|-85.763372375808|-87.210968814782|-88.060801226222|-88.738666011585|-89.622683473972|-89.741873578393|-90.494855699897|-94.402065500021|85.772339767589|85.772339767589|85.772339767589|85.772339767589|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|83.675372932081|81.360347259005|81.360347259005|81.360347259005|81.360347259005|81.360347259005||81.10599675439|80.661248403367|80.661248403367|80.661248403367|80.661248403367|80.484164350096|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.453552947904|79.417833896109|77.805367147071|76.48394255402|76.48394255402|76.48394255402|76.48394255402||76.48394255402|75.709937357928|74.782026663763|74.782026663763|74.782026663763|72.761143145013|70.577385832919|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397||69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397|69.665456798397||69.665456798397|69.665456798397|69.665456798397|69.112454761755||67.909394756171|67.380111605164|67.01347892178|66.255533932458|65.428927473238|65.279366656598
01220|20913|/equities/badger-meter-inc|R2000GROWTH||-225.10812189668||-225.10812189668|-225.10812189668|-225.10812189668|-225.10812189668|-225.10812189668|-225.10812189668|-225.10812189668|-228.82300527989|213.41173650627|213.41173650627|213.41173650627|213.41173650627|212.24268279478|209.38484208237|208.00260604367|206.44734089623|-215.71692753806|-215.71692753806|-215.71692753806|-216.9576867529|-217.76869246943|-217.76869246943|-218.52123524599|-218.52123524599|-218.52123524599|-218.81359732872|-219.60899547212|-219.78708579109|-219.78708579109|-219.78708579109|214.39672445932|214.39672445932|214.39672445932|214.39672445932|214.39672445932|214.39672445932|212.52330414099|210.52977939494|209.16142734828|206.00992249716|204.50130260508|203.65024803597|203.65024803597|203.65024803597|203.65024803597|203.65024803597|203.65024803597|202.87222468542|201.22583586109|201.22583586109|199.21120247722|199.059942721|193.82271162522|190.88134221515|-204.38823390259|-204.38823390259|-204.38823390259|-204.38823390259|-204.50776073948|-206.7602964244|-207.74996209043|-207.74996209043||-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-207.74996209043|-209.36186375099|-209.36186375099|-209.36186375099|-209.36186375099|-209.36186375099|190.06459254709|190.06459254709|190.06459254709|190.06459254709|190.06459254709|189.78949008649|189.78949008649|189.78949008649|189.78949008649|189.78949008649|189.78949008649|189.78949008649|189.78949008649|189.78949008649|186.67610799676|-195.10158328667|-195.10158328667|-195.10158328667|-195.10158328667|-195.10158328667|-195.10158328667||-195.10158328667|-195.10158328667|-195.10158328667|-195.10812941552|-195.10812941552|-195.10812941552|-195.42940016543|-195.42940016543|-195.42940016543|-195.42940016543||-195.42940016543|-195.42940016543|-195.42940016543|-195.42940016543|-195.42940016543|-195.42940016543|-195.82766756256|-197.51629166293|-198.95994498635|-198.95994498635|-198.95994498635|-202.50571788577|189.00091115127|189.00091115127|189.00091115127|189.00091115127||189.00091115127|188.90434457075|188.88483048823|186.47954099446|186.47954099446|185.52659486932|185.52659486932|185.52659486932|185.52659486932|185.52659486932|185.52659486932|184.46621316453|180.72251800454|180.64924095909|178.95359726791|176.63728248681|174.01391000619|174.01391000619|174.01391000619|174.01391000619|172.1151912463|171.27227271784|171.27227271784|170.26974088604|166.65971609679|163.8038534227|158.39333153467|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066||-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-162.07392947066|-164.95575615419|154.85211879179|154.85211879179|154.85211879179|154.85211879179|154.14179496153|153.54909133231|152.65526071429|151.47889482577|150.10005698822|149.06623475443|148.92121651317|147.41384371282|146.59927302998|146.47631654052|146.47631654052|146.47631654052||146.47631654052|144.39201322428|140.74612983985|139.31395137805|139.31395137805|-151.5482798444|-151.5482798444|-151.5482798444|-151.5482798444|-152.60642781377|-155.80491813157|-156.76693235176|-156.76693235176|-156.97325606631|-157.20695342274|-158.68883174494|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752||148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752||148.37415902752|148.37415902752|148.37415902752|148.37415902752||148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752
01221|1096076|/equities/svmk|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01222|8243|/equities/intl-game-tech|R2000GROWTH||-20.358003102035||-20.358003102035|-20.358003102035|-20.358003102035|-20.358003102035|-20.358003102035|-20.358003102035|-20.490142780642|-20.99321456099|-21.360515331168|-21.961961029789|20.150026359647|20.150026359647|20.150026359647|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.381986276407|-21.415539149994|-21.469252331295|-21.469252331295|-21.469252331295|-21.469252331295|-21.469252331295|-21.469252331295|-21.469252331295|-21.469252331295|-21.471979038263|-21.471979038263|-21.762754855713|-21.781302081901|-21.781302081901|-22.189224573593|-22.391637639448|-22.604620500552|-22.604620500552|-22.604620500552|-22.604620500552|-22.756147631656|-22.756147631656|-22.756147631656|-22.756147631656|-22.756147631656|-22.756147631656|-22.756147631656|-22.756147631656|-22.756147631656|-22.756147631656|-22.946829752405|-23.174255852654|-23.295130382294|-23.295130382294|-23.353339284431|-23.353339284431||-23.359028675607|-23.359028675607|-23.359028675607|-23.411393045993|-23.411393045993|-23.411393045993|-23.411393045993|-23.411393045993|-23.411393045993|-23.419601288509|-23.419601288509|-23.419601288509|-23.419601288509|-23.419601288509|-23.563350914364|-23.563350914364|-23.563350914364|-23.563350914364|-23.563350914364|-23.563350914364|21.566472823795|21.566472823795|21.566472823795|21.566472823795|21.566472823795|21.121636504792|-21.820847490471|-22.027164118203|20.278163248113|20.278163248113|20.278163248113|20.278163248113|20.278163248113|19.926849265685|-21.231829082303|-21.231829082303|-21.231829082303|-21.231829082303|-21.237863977014|-21.358836540946|-21.358836540946||-21.358836540946|-21.358836540946|-21.358836540946|-21.358836540946|-21.358836540946|-21.459262725787|-21.677514682298|20.246271641471|20.246271641471|20.246271641471||20.246271641471|20.246271641471|20.246271641471|20.246271641471|20.246271641471|19.491823866873|19.22768438955|19.22768438955|19.159648774949|-20.928509341152|-20.928509341152|-20.928509341152|-20.928509341152|-20.928509341152|-20.928509341152|-21.371120676366||-21.476735037234|-21.476735037234|-21.476735037234|-21.476735037234|-21.476735037234|-21.476735037234|-21.476735037234|-21.476735037234|-21.476735037234|-21.476735037234|-21.476735037234|-21.541499208837|-21.541499208837|-21.541499208837|-21.541499208837|-21.541499208837|-21.541499208837|-21.541499208837|-21.541499208837|-21.827714972326|-21.827714972326|-21.919182385942|-21.919182385942|-21.919182385942|-21.919182385942|-21.919182385942|-21.919182385942|-22.045693638913|-22.045693638913|-22.045693638913|-22.432782123477|-22.863369356693|-23.039854035445|-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633||-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633|-23.23714884633|-23.743331261412|-24.163147312553|-25.727113571598|-26.878881073477|-27.464952151857|-27.464952151857|-27.464952151857|-27.464952151857|-27.513279244725|-27.573556173855|-27.573556173855|-27.573556173855|-27.573556173855|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357||-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357||-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-27.580736093357|-28.751600688036|-28.751600688036||-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036||-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036|-28.751600688036
01223|17209|/equities/sun-hydraulics-co|R2000GROWTH||49.717521470605||49.717521470605|49.717521470605|49.717521470605|49.466376356557|49.466376356557|49.466376356557|49.466376356557|49.466376356557|49.466376356557|49.466376356557|49.466376356557|49.466376356557|49.466376356557|49.466376356557|49.466376356557|49.466376356557|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.902165553797|45.067405009522|44.677714050719|44.677714050719|44.677714050719|44.677714050719|44.677714050719|44.677714050719|44.124678916044|44.124678916044|43.527691922447|43.527691922447|43.259380219005|41.748201659016|40.7731495643|40.7731495643|40.758131824614|40.758131824614|40.758131824614|-43.52318091814|-43.52318091814|-43.52318091814|-43.52318091814|-43.52318091814|-43.52318091814|-44.549645481555|-44.774902344299|-44.774902344299|-44.988227632921|41.291205038546|41.291205038546||41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|41.291205038546|-45.919736257283|-45.919736257283|-45.919736257283|-45.919736257283|-45.919736257283|-49.985262516569|-50.16917994666||-50.504011067505|-50.504011067505|-50.504011067505|-51.278086824294|-51.278086824294|-51.278086824294|-51.278086824294|-51.278086824294|-51.278086824294|-51.278086824294||-51.278086824294|-51.278086824294|-51.278086824294|-51.278086824294|-51.278086824294|-51.278086824294|-51.278086824294|-51.278086824294|-51.805096064536|-52.002884982392|-52.028760404901|-53.149366048436|-53.149366048436|-53.149366048436|-53.149366048436|-53.896052311372||49.032478303958|49.032478303958|49.032478303958|49.032478303958|48.969474548818|48.556306144398|47.342101490941|47.228221555362|47.228221555362|46.169380571383|46.169380571383|45.06820043142|44.318555975571|44.142166597626|44.142166597626|43.373518289219|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|43.062997347945|42.224810855911|42.224810855911|-46.094354764171|-46.094354764171|-46.094354764171|-46.094354764171|-46.094354764171|-46.094354764171||-46.094354764171|-46.094354764171|-46.094354764171|-46.370778209128|-46.370778209128|-46.370778209128|-46.370778209128|-46.370778209128|-46.370778209128|-46.370778209128|42.5030341753|42.5030341753|42.5030341753|42.5030341753|42.5030341753|42.5030341753|42.5030341753|42.5030341753|42.5030341753|42.5030341753|42.5030341753|42.5030341753|42.5030341753|40.065460520875|40.065460520875|40.065460520875|39.86711785467|39.86711785467||39.86711785467|-44.136042695186|-44.136042695186|-44.136042695186|-44.136042695186|-44.136042695186|-44.136042695186|-44.136042695186|-44.136042695186|-44.136042695186|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.986155881055||-44.986155881055|-44.986155881055|-44.986155881055|-44.986155881055|41.763617968055|41.763617968055|41.763617968055|41.763617968055|41.763617968055||41.763617968055|41.763617968055|41.763617968055|41.763617968055||41.763617968055|41.763617968055|41.763617968055|41.763617968055|40.998464239408|40.521071368643
01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH||46.005349287792||46.005349287792|46.005349287792|46.005349287792|46.005349287792|46.005349287792|46.005349287792|46.005349287792|46.005349287792|46.005349287792|46.005349287792|46.005349287792|46.005349287792|46.005349287792|45.252702507358|45.252702507358|45.252702507358|-46.326959929759|-46.326959929759|-46.326959929759|-46.326959929759|-46.326959929759|-46.326959929759|-46.326959929759|-46.326959929759|-46.326959929759|-46.450359064004|-47.633855508059|44.16934687624|44.16934687624|43.36455077076|42.908945071963|42.162160436607|41.077401841456|40.858606850275|40.858606850275|40.858606850275|40.858606850275|40.858606850275|40.858606850275|40.858606850275|40.858606850275|40.858606850275|40.858606850275|40.858606850275|40.858606850275|40.697416890266|40.697416890266|40.168137639479|40.168137639479|40.168137639479|39.597654229751|39.221837024281|-42.081335287505|-42.081335287505|-42.081335287505|-42.081335287505|-42.081335287505|-42.162039683057|-42.462821242758|-42.907578624562|-43.042295803957|-43.042295803957||-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.042295803957|-43.137588930637|-43.137588930637|-43.449544536306|40.505686743397|40.505686743397|40.505686743397|40.505686743397|40.505686743397|40.505686743397|40.505686743397|40.505686743397|40.505686743397|40.505686743397|40.505686743397|40.505686743397|40.505686743397|40.093540385188|39.597546050748|39.001160142379|-41.550504899705|-41.550504899705|-41.550504899705|-42.430005418686|-42.674944761243||-42.674944761243|-42.674944761243|-42.674944761243|-42.674944761243|-42.674944761243|-42.674944761243|-42.674944761243|-42.674944761243|-42.674944761243|-42.674944761243||-42.674944761243|-42.674944761243|-42.674944761243|-43.583999504477|-44.859752259909|-44.859752259909|-45.134725767439|-45.393586059484|-46.058775404068|-46.058775404068|-46.058775404068|-46.058775404068|-46.058775404068|-46.058775404068|-46.058775404068|43.587182150504||43.587182150504|43.587182150504|43.587182150504|43.587182150504|43.587182150504|43.587182150504|43.587182150504|43.587182150504|42.461312517216|41.621180040627|41.088287473938|41.088287473938|-44.635845957482|-44.635845957482|-44.635845957482|-44.635845957482|-44.635845957482|-44.635845957482|-44.647499654719|-44.647499654719|-44.647499654719|-44.647499654719|-45.303610269702|-45.633216640963|-45.633216640963|-45.633216640963|-45.653018710364|-45.722243147149|-45.762215540425|-46.79662632679|43.099666326784|43.099666326784|43.099666326784|43.099666326784|43.022767792216|43.022767792216|43.022767792216|43.022767792216|43.022767792216|43.022767792216||43.022767792216|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|42.4422149468|41.993228865324|41.993228865324|41.811920113761|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167||-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-43.797489167|-44.44111273106||-45.22133122046|-45.22133122046|-45.22133122046|-45.22133122046|-45.22133122046|-45.22133122046|-45.300265424331|-45.735368853233|41.965604102936||41.965604102936|41.965604102936|41.965604102936|41.624940541416||41.547813259926|41.382786947227|41.382786947227|41.348453951916|41.253280269924|41.188852111303
01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE||206.29068169009||206.29068169009|206.29068169009|206.29068169009|200.13211933122|199.87526432382|199.87526432382|199.87526432382|199.87526432382|199.4593390759|199.4593390759|199.4593390759|199.4593390759|199.4593390759|199.4593390759|199.4593390759|199.4593390759|-204.96891668127|-204.96891668127|-204.96891668127|-206.35129756713|-206.48154218433|-206.48154218433|-208.20711778414|-208.20711778414|-209.41545973603|199.71049066985|199.71049066985|199.71049066985|199.71049066985|199.71049066985|199.71049066985|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.83157744594|197.78147226116|194.66036499603|194.66036499603|194.32230585131|194.32230585131|192.88034458197|190.16066085008|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553||-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.09212733553|-199.38348061559|-199.41942656832|-203.07547572804|-206.11497035239|-210.69612835363|193.84136092609|193.84136092609|193.84136092609|193.84136092609|193.84136092609|193.20428940925|192.48892738723|191.55547748565|187.7402270177|187.7402270177|187.7402270177|186.00679927622|186.00679927622|186.00679927622|186.00679927622|184.26088964447|180.50570702006|175.7777280217|-187.89492266976|-187.89492266976|-187.89492266976|-189.47553577348|-189.47553577348||-192.18726115673|-192.31584671305|-192.36831712102|-192.36831712102|-192.36831712102|-192.36831712102|-196.36840533521|-196.60112304778|-196.60112304778|-196.66615182607||-196.66615182607|-196.66615182607|-196.66615182607|-196.66615182607|-196.66615182607|-196.66615182607|-197.67572320003|-199.54384266556|-202.45439610681|-202.87915761041|-202.87915761041|-208.70239466613|-209.39322300957|-210.75413111632|-211.97069696789|-217.83244911173||205.3051951778|205.3051951778|205.3051951778|205.3051951778|205.3051951778|205.3051951778|205.3051951778|205.3051951778|203.11133357022|200.14536381798|199.18764911159|199.18764911159|199.18764911159|-210.81811382212|-210.81811382212|-210.81811382212|-210.81811382212|-210.81811382212|-210.81811382212|-211.56020454545|-211.56020454545|-211.56020454545|-211.56020454545|-211.56020454545|-211.56020454545|-211.56020454545|-211.56020454545|-211.56020454545|-211.56020454545|-212.69042940664|-212.69042940664|-213.29937289079|-213.47596574183|200.72715419949|200.72715419949|200.72715419949|200.72715419949|200.72715419949|200.72715419949|200.72715419949||200.72715419949|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.09106169418|-212.41672802717|-212.88965433052|-212.88965433052|-212.88965433052|-212.88965433052||-218.32239424311|-218.38710495192|-220.90510830569|-223.15234168025|203.21073211064|200.67525464551|195.98833700304|193.63759704303|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213||-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-206.41547471108|-206.71662819189|-209.40070250081|-211.60300172752|202.20730709861||202.20730709861|202.20730709861|202.20730709861|200.94534434025||199.24149384703|198.46961094439|198.46961094439|198.46961094439|196.48681118532|196.48681118532
01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH||26.579792148434||26.579792148434|26.579792148434|26.579792148434|26.579792148434|26.200046149187|25.611162176057|25.355814946293|25.355814946293|25.355814946293|25.355814946293|25.355814946293|25.355814946293|25.292037659882|25.053596627564|25.053596627564|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.783776811087|24.461140583316|23.43487935415|-26.132234295944|-26.132234295944|-26.132234295944|-26.132234295944|-26.146926147783|24.435217372886|24.435217372886|24.435217372886|24.076627003695|24.076627003695|23.40625321815|-24.968233315483|-24.968233315483|-24.968233315483|-24.968233315483|-24.968233315483|-24.997203950899|-25.330227247892|-25.721641081371|-26.032101226955|-26.045959920906|-26.045959920906||-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-26.045959920906|-27.22384439047|-27.648006743476|-27.648006743476|-27.648006743476|-27.648006743476|-27.648006743476|-27.648006743476|-27.648006743476|25.6898729601|25.6898729601|25.6898729601|25.6898729601|25.687914349248|25.316572058654|25.149245858696|24.776105801824|24.356228634785|24.21187622169|24.21187622169|24.21187622169|24.21187622169||24.21187622169|-25.683417860289|-25.683417860289|-25.683417860289|-25.683417860289|-25.683417860289|-25.683417860289|-25.683417860289|-25.683417860289|-25.683417860289||-25.683417860289|-25.683417860289|-25.690742774826|-25.954772297391|-25.954772297391|-25.954772297391|-25.954772297391|-25.954772297391|-26.01424759389|-26.052831739861|-26.257540590982|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726||-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-26.600651617726|-27.241155757225|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.455374599408|25.250971238823|24.957745888732|24.69305054667|24.513390403351||24.303211271057|23.883625633051|23.883625633051|23.665139337966|23.529598603192|23.438442320231|23.071602603466|23.035392095282|22.697658434658|22.693236089087|22.693236089087|22.693236089087|22.247661829366|22.175199874112|22.175199874112|22.033555224945|21.991632245109|21.991632245109|21.991632245109|21.562369212095|21.118465062186|20.813850425133|20.656499569559|20.277777134206|20.252140316325|20.252140316325|20.252140316325|19.814370654932||19.814370654932|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.611603814493|19.413448208052|19.386609043764|19.097899611446|-20.862946666032|-20.862946666032|-20.862946666032|-20.862946666032|-21.007162796954|-21.179625126498|-21.634027371558||-21.834139300169|-21.834139300169|-22.016822021075|-22.241242904809|-22.241242904809|-22.241242904809|-22.241242904809|-22.241242904809|-22.241242904809||-22.241242904809|-22.241242904809|-22.241242904809|-22.241242904809||-22.241242904809|-22.241242904809|-22.241242904809|-22.241242904809|-22.241242904809|-22.241242904809
01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE||-123.48044515657||-123.48044515657|-123.48044515657|-123.48044515657|-123.48044515657|-123.48044515657|-123.48044515657|114.33273575694|114.33273575694|114.33273575694|114.33273575694|114.33273575694|114.33273575694|114.33273575694|113.61118944917|112.6993236413|110.79702672588|106.42170026156|104.61370677642|104.61370677642|104.61370677642|100.99009321876|100.99009321876|100.99009321876|100.99009321876|100.99009321876|100.99009321876|100.99009321876|100.99009321876|100.99009321876|100.99009321876|100.99009321876|100.73065777562|100.39916675115|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.829127411643|99.657639720484|98.801820572266|96.913687608914|-104.53341490694|-104.53341490694|-104.53341490694|-104.53341490694|-104.53341490694|-104.53341490694|-104.53341490694|-105.09212797955|-105.29902817227|-105.83800356449|-105.83800356449|-106.92432661021||-106.92432661021|-106.92432661021|-106.92432661021|-106.92432661021|-106.92432661021|-106.92432661021|-106.92432661021|-106.92432661021|-106.92432661021|-106.92432661021|-106.92432661021|-107.51342601496|-107.51342601496|-107.77325248407|-107.95528284363|-109.70590565887|-109.70590565887|-110.19732859125|-110.19732859125|-110.19732859125|99.609859326569|99.609859326569|99.609859326569|99.609859326569|99.609859326569|99.609859326569|99.609859326569|99.609859326569|99.609859326569|99.609859326569|99.609859326569|99.609859326569|99.609859326569|99.609859326569|-105.50204080809|-105.50204080809|-105.50204080809|-105.50204080809|-105.50204080809|-105.50204080809|-105.50204080809||-105.50204080809|-105.50204080809|-105.50204080809|-105.50204080809|-105.50204080809|-105.50204080809|-106.49226627603|-107.72171157396|-107.72171157396|-109.8783364141||101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163||101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.97036000163|101.63088375628|100.91989810269|99.989881168918|99.466693334807|99.466693334807|99.466693334807|99.466693334807|98.940394590211|98.940394590211|97.242583802356|93.109263052558|88.614122768701|88.614122768701|88.614122768701|88.614122768701|88.614122768701|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243||-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-94.929806876243|-96.648118734427|87.774588773323|87.774588773323|87.774588773323|87.774588773323|87.101711270624|85.850260413812|85.186432242304|85.186432242304|84.647146410312|84.482942999034|83.828964607987|83.828964607987|80.801625562015|71.241328396731|71.241328396731|71.241328396731|71.241328396731||71.241328396731|71.241328396731|71.241328396731|71.241328396731|71.241328396731|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|68.003809282303|-74.530418013744|-74.530418013744|-75.642950644316||-75.642950644316|-75.642950644316|-75.642950644316|-76.101332998079|-76.420043179776|-76.420043179776|-76.983939697771|71.557242163208|71.557242163208||71.557242163208|71.557242163208|71.471102776557|70.292334943381||70.081466992242|70.081466992242|70.081466992242|70.081466992242|70.081466992242|70.081466992242
01228|945652|/equities/masonite-international-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.07415365121|131.96294375416|131.85104763239|131.76950679586|131.65722312713|131.64249702472|131.64249702472|131.56166220791|131.43518396094|131.28298638347|131.15887867613|131.12819710488|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147||130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.12147873147|130.01114975061|130.01114975061|129.57794460816|129.34310568514|129.34310568514|129.34310568514|129.34310568514|129.04233507252|128.90037827068|128.85583242434|128.85583242434|128.7781428657|128.47237685897|128.22347157507|128.15330222479|127.7825574172|127.60228615474|127.35864300939|127.19072093139|126.91747007513|126.63106907898|126.328420735|126.02212831775||125.61403743205|125.24725777769|124.99029092947|124.71159271153|124.71159271153|124.08121558199|89.502735890389|88.242482491599|86.409767308315|86.409767308315|86.409767308315|86.409767308315|85.718631495458|85.619312009792|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584||-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-94.383009661849|-95.270012261266||-95.329736049302|-96.723593084158|-97.139195479894|-97.139195479894||-97.139195479894|-98.547992960109|-99.835548259035|-101.04060771864|-101.72551290638|94.776764529211
01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH||-4.1009593022851||-4.1009593022851|-4.1009593022851|-4.1009593022851|-4.1009593022851|-4.1009593022851|-4.1009593022851|-4.1009593022851|-4.4249547601837|3.0610822107379|3.0610822107379|3.0610822107379|3.0185829050237|3.0185829050237|2.9078184153923|2.9078184153923|2.871742754765|2.655661357268|2.655661357268|-3.4117265334887|-3.4117265334887|-3.4117265334887|-3.4933072318813|-3.5788403416095|-3.5788403416095|-3.5788403416095|-3.5788403416095|-3.5788403416095|-3.5788403416095|-3.5788403416095|-3.5788403416095|-3.6281559494268|-3.6549510720848|-3.68544574617|-3.7114762406125|-3.7114762406125|-3.8216402376774|-3.9401559128897|-4.0718397845313|-4.1251108780669|-4.1251108780669|3.3273667734207|3.3273667734207|3.3273667734207|3.3273667734207|3.3273667734207|3.3273667734207|3.3273667734207|3.3273667734207|3.3273667734207|3.3273667734207|3.3273667734207|3.3273667734207|-3.8749754136796|-3.8749754136796|-3.8749754136796|-3.8749754136796|-3.8749754136796|-3.8749754136796|-3.8749754136796|-3.8749754136796|-3.8749754136796|-3.8749754136796||-3.8749754136796|-3.8749754136796|-3.8749754136796|-4.0005283296103|-4.0957608482441|-4.0957608482441|-4.0957608482441|-4.0957608482441|-4.0957608482441|-4.0957608482441|-4.0957608482441|-4.0957608482441|-4.0957608482441|-4.2593289694942|-4.2593289694942|-4.2593289694942|-4.4770321803796|-4.5678286501066|-4.5678286501066|-4.5678286501066|-4.8336985319076|-5.0224429202541|-5.3404922300428|-5.3627160743906|-5.3627160743906|-5.3627160743906|-5.3627160743906|-5.3627160743906|-5.3627160743906|-5.3627160743906|-5.4374624839573|-5.517578822846|-5.517578822846|-5.517578822846|-5.517578822846|-5.517578822846|-5.517578822846|-5.517578822846|-5.517578822846|-5.517578822846|-5.517578822846||-5.7450876439885|-6.1353749925643|-6.4476392991841|-6.5868210933275|-6.8224291957823|-6.9572101210453|-7.6114391060778|-7.8082211251732|-8.4697292699338|-8.4697292699338||-8.5981713283858|-10.887945703754|-11.519940115886|-12.086044287104|-12.545239312436|-12.545239312436|-12.64026647915|-13.356962695271|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494||-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-13.720874091494|-14.856526821308|-15.527464609813|-15.527464609813|-15.527464609813|-15.619127782927|-16.024030668588|-16.267811173699|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536||13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|13.13648530536|11.871322383408|11.421655507151|11.421655507151|11.168139293529|11.136265943158|11.094184714013||-13.163610299456|-13.163610299456|-13.163610299456|-13.163610299456|-13.721511978634|-13.721511978634|-13.721511978634|-13.721511978634|-13.735879786288|-13.840421976288|-13.955468351796|-14.59829884895|-14.896998526082|-15.473886782842|-15.588207676364|-15.591839327682|-15.591839327682|-15.591839327682|-15.591839327682|-15.591839327682|-15.591839327682|-16.209265883619|-16.228628299693|-16.750698299386||13.499453829834|13.499453829834|13.499453829834|13.370503265669|13.018203353864|13.018203353864|13.018203353864|13.018203353864|13.018203353864||13.018203353864|13.018203353864|12.639670213044|12.330256110761||12.330256110761|12.330256110761|12.330256110761|12.330256110761|12.330256110761|12.330256110761
01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE||28.807243940444||28.807243940444|28.807243940444|28.807243940444|-33.652040764679|-33.652040764679|-33.652040764679|-33.652040764679|-33.652040764679|-34.335601061571|-35.007890615185|-36.203822252176|-37.643135835751|-38.254598195933|-38.465662381807|-38.887402426047|-39.395677200619|-39.395677200619|-39.395677200619|-39.873488410098|-39.873488410098|-40.415655645153|36.752014466029|36.752014466029|36.752014466029|36.752014466029|36.752014466029|36.752014466029|36.752014466029|36.752014466029|36.752014466029|36.663904953777|35.66822857413|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.646550665039|35.609372727835|35.609372727835|35.547635202897|35.077930164881|34.377144390287|-37.817102933198|-37.817102933198|-37.817102933198|-37.817102933198|-37.817102933198|-37.817102933198|-37.817102933198|-38.209559467402|-39.285896331035|-40.164657182118|-40.164657182118|-40.312874101675||-40.312874101675|-40.312874101675|-40.312874101675|-40.44562271733|-40.44562271733|-40.44562271733|-40.44562271733|-41.120461012343|-41.120461012343|-41.219693462323|-41.219693462323|-41.307993880323|-41.364582235842|-41.364582235842|-41.364582235842|-41.364582235842|-41.364582235842|-41.364582235842|-41.364582235842|-41.364582235842|36.969070038801|36.969070038801|36.969070038801|35.686467684646|34.12329688485|34.033839203502|34.033839203502|34.033839203502|34.033839203502|34.033839203502|34.033839203502|34.033839203502|34.033839203502|33.721154294174|-36.035171794894|-36.035171794894|-36.035171794894|-36.035171794894|-36.629634115434|34.056698459043|34.056698459043||34.056698459043|34.056698459043|34.056698459043|34.056698459043|34.056698459043|34.056698459043|34.056698459043|34.056698459043|34.056698459043|34.056698459043||34.056698459043|34.056698459043|34.056698459043|34.056698459043|34.056698459043|33.32744285095|33.182722712453|33.182722712453|33.182722712453|33.182722712453|33.118329896966|33.118329896966|33.116754839199|31.646394435319|31.075054605989|31.075054605989||30.67589554101|30.119884324403|29.860426399809|29.274917891402|29.116019887813|28.97166090822|28.97166090822|28.943789491122|28.626153849965|-30.811396285821|-30.811396285821|-30.811396285821|-30.811396285821|-30.811396285821|-30.811396285821|-30.811396285821|-30.811396285821|-30.811396285821|-30.914512807396|-30.914512807396|-30.914512807396|-30.914512807396|-31.129736244973|-31.585767759545|-31.944830379732|-32.002084842901|-32.002084842901|-32.002084842901|-32.002084842901|-32.648426920816|-33.436030501177|-33.659773882225|-33.659773882225|-33.659773882225|-33.659773882225|-33.659773882225|-34.505162964243|-34.505162964243|-34.505162964243|-35.52129084311||-35.715759527346|-35.715759527346|-35.715759527346|-36.073619272599|-36.729023406119|-37.067128548907|-37.067128548907|-37.067128548907|-37.067128548907|-37.120837724119|-37.120837724119|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.586205965259|-37.737011704156||-38.651815130255|-38.651815130255|-38.651815130255|-38.651815130255|-39.577089537347|-39.577089537347|-39.577089537347|-39.618986594638|-40.199205230542|-40.199205230542|-40.199205230542|-40.199205230542|-40.199205230542|-40.199205230542|40.764736230221|40.764736230221|40.764736230221|40.764736230221|40.764736230221|40.718435155189|40.718435155189|40.718435155189|40.718435155189|40.718435155189||40.718435155189|40.718435155189|40.718435155189|40.718435155189|40.718435155189|40.718435155189|40.718435155189|40.718435155189|40.464550302396||40.464550302396|40.23505475562|39.882284138392|39.475592478327||39.275103313185|39.268992624143|39.268992624143|39.268992624143|39.268992624143|39.268992624143
01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE||-192.39486661108||-192.39486661108|-192.39486661108|-192.39486661108|-192.39486661108|-192.39486661108|-192.39486661108|-193.06623803412|-196.13692687657|-198.50269978473|-202.24522371236|185.14849335061|185.14849335061|185.14849335061|185.14849335061|185.14849335061|185.14849335061|174.15860426543|172.64788357501|172.64788357501|172.64788357501|172.64788357501|-183.87675969904|-183.87675969904|-183.87675969904|-183.87675969904|-183.87675969904|-183.87675969904|-183.97222770922|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398|-185.08937956398||-185.08937956398|-185.59281599454|-185.59281599454|-186.92479856734|-191.26227143875|-191.66085172882|-196.71928030905|187.84913458365|186.26545336827|186.26545336827|185.94328057086|185.62030598097|181.55450901912|180.79635037897|180.79635037897|180.79635037897|180.79635037897|180.79635037897|180.79635037897|180.79635037897|180.79635037897|180.79635037897|180.79635037897|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621||-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621||-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-192.90177593621|-194.35030683314||-195.85922933989|184.62240622527|184.62240622527|184.62240622527|184.62240622527|184.62240622527|184.62240622527|184.62240622527|184.62240622527|184.62240622527|183.86988854945|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-196.5096906026|-200.50410263624|-203.82678596274|-206.34586749359|-206.79819271614|197.04059432962|197.04059432962|197.04059432962|197.04059432962|197.04059432962|197.04059432962|197.04059432962|197.04059432962|197.04059432962||197.04059432962|194.4673197426|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|194.35244801161|191.39085582006|191.39085582006|187.95873391086|186.62359425154|184.75899374845|184.43246695198|184.43246695198|184.43246695198|184.43246695198||184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|175.99996107593|174.39855785916|171.22590362308|170.19934200444|167.94960865167|167.94960865167|166.97652270162|164.13601077225|-173.39759159151|-173.39759159151|-173.39759159151|-173.39759159151||-173.39759159151|-173.39759159151|-173.39759159151|-173.39759159151|-173.39759159151|-173.39759159151|-174.43889060594|-174.43889060594|-174.43889060594||-174.43889060594|-174.43889060594|-174.43889060594|-174.43889060594||-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134
01232|41272|/equities/shutterstock|R2000GROWTH||-32.572638753617||-32.572638753617|-32.572638753617|-32.572638753617|-32.572638753617|-32.572638753617|-32.572638753617|-32.572638753617|-33.468432907224|-34.312480824921|31.192757480547|31.192757480547|31.192757480547|31.192757480547|31.192757480547|31.192757480547|30.835310690056|29.137585072028|29.137585072028|29.137585072028|29.137585072028|29.137585072028|29.137585072028|-32.516480194352|-32.516480194352|-32.516480194352|-32.777691295144|-32.777691295144|-33.282712011864|-34.050235674701|-34.129151368497|-34.202193066365|-34.202193066365|-34.208825531808|-34.539607790771|-34.539607790771|-34.625307696465|-34.633031360975|-35.170462285691|-35.170462285691|-35.170462285691|-36.12162490599|-36.838114361232|-36.838114361232|-36.838114361232|-36.838114361232|-36.838114361232|-36.838114361232|-36.838114361232|-36.838114361232|-36.838114361232|-36.838114361232|-36.838114361232|-36.838114361232|-36.868476331314|-36.868476331314|-36.922474159224|-37.6433046807|-38.061172325208|-38.201907784572|-38.201907784572|-38.201907784572|-38.201907784572||-38.201907784572|-38.201907784572|-38.201907784572|-38.589394435111|-38.589394435111|-38.589394435111|-38.589394435111|-39.73488220553|-40.277924053982|-41.199917573747|-41.827785007662|-41.827785007662|-41.827785007662|-41.956779139408|-41.956779139408|-41.956779139408|-41.956779139408|-41.956779139408|-41.956779139408|-43.601422461281|-45.053802022679|39.792838779811|39.792838779811|38.596486320897|38.447762214259|38.050846430015|37.812576983496|37.812576983496|37.812576983496|37.812576983496|37.812576983496|37.812576983496|37.812576983496|37.771197979234|36.416609543984|35.267344124256|34.372048518325|-38.651695605788|-38.651695605788|-38.651695605788|-38.971328917117||-39.610526392825|-40.538385521446|-41.18907707132|-41.18907707132|-41.18907707132|-41.18907707132|-41.18907707132|-41.18907707132|-41.18907707132|-41.18907707132||-41.18907707132|-41.18907707132|-41.18907707132|-41.18907707132|-41.18907707132|-41.18907707132|-41.18907707132|-41.18907707132|-41.18907707132|-41.18907707132|-41.18907707132|-41.18907707132|-41.18907707132|-41.18907707132|-41.18907707132|-41.18907707132||-42.023975880026|-42.859972564246|-44.145576304819|-44.145576304819|-44.145576304819|-44.145576304819|-44.145576304819|-44.145576304819|-44.145576304819|-44.145576304819|-44.145576304819|-44.145576304819|-44.145576304819|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.084476327815|-45.452750788705|-45.455558576602|-46.494786569827|-46.862817258033|-47.396378704541|-47.396378704541|-48.892605058767|-48.892605058767|-48.892605058767|-49.166673097613|-49.166673097613|-49.246302933166|-51.140893029581||45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|45.376718216038|44.570798746851|43.669375448106|43.669375448106|43.669375448106|42.467748114392|42.467748114392|-48.227545738126|-48.227545738126|-48.227545738126|-48.227545738126|-48.227545738126|-48.227545738126|-49.135742980113||-49.135742980113|-49.135742980113|-49.135742980113|-49.135742980113|-49.135742980113|-49.135742980113|-49.135742980113|-49.631381597641|-50.1320910879|-50.356498410826|45.957512896362|45.957512896362|45.957512896362|45.957512896362|45.957512896362|45.957512896362|45.957512896362|45.957512896362|45.957512896362|45.957512896362|44.68779271742|44.475112988679|44.475112988679|44.475112988679||44.475112988679|44.140659560385|44.140659560385|44.140659560385|44.140659560385|44.140659560385|44.140659560385|44.140659560385|44.140659560385||44.140659560385|43.994796351669|43.994796351669|43.788662782508||43.706013219442|43.282237495412|42.875286106991|42.875286106991|41.916455551331|41.916455551331
01233|39328|/equities/commvault-system|R2000GROWTH||160.456055681||160.456055681|160.456055681|160.456055681|158.9092805017|158.9092805017|158.9092805017|158.9092805017|158.9092805017|158.9092805017|158.9092805017|158.9092805017|156.69936204998|156.69936204998|154.82595556145|153.77985761304|151.97148723226|143.62927712569|143.62927712569|143.62927712569|143.62927712569|143.62927712569|137.2962698315|-146.85218673566|-146.85218673566|-146.85218673566|-147.83537224508|-151.99258432098|-153.88740041198|-157.61461763847|-160.78567558382|-162.17814441361|-166.88115899472|153.05204712121|150.98732266126|148.47638071575|147.94096860398|146.05164198863|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-156.06891017519|-159.13322698366|142.79840559536|142.79840559536|142.79840559536||142.79840559536|141.20934311078|140.72919212117|140.72919212117|140.72919212117|137.99635119719|137.46067338832|136.82915404853|136.82915404853|135.72517886225|135.04097855422|135.04097855422|135.04097855422|133.44651659698|132.02278919982|132.00810433281|-151.39431782859|-151.39431782859|-151.39431782859|-151.39431782859|-157.46535599118|137.09592220659|137.09592220659|126.03880323166|118.24727853311|118.24727853311|118.24727853311|118.24727853311|118.24727853311|118.24727853311|118.24727853311|118.24727853311|118.24727853311|118.24727853311|118.24727853311|118.24727853311|118.24727853311|118.24727853311|118.24727853311|118.24727853311|118.24727853311||118.24727853311|116.1019769617|113.77691882938|113.60935596724|112.46818629699|112.46818629699|112.46818629699|112.36687693548|111.28494172573|110.50639836523||109.93766569797|109.36712789208|107.48502821638|107.48502821638|107.48502821638|107.48502821638|107.48502821638|107.48502821638|107.48502821638|104.54132923279|104.54132923279|104.54132923279|104.54132923279|104.54132923279|104.54132923279|104.54132923279||104.35505769417|104.35505769417|104.35505769417|104.35505769417|104.35505769417|104.35505769417|104.35505769417|104.35505769417|104.35505769417|104.35505769417|104.35505769417|102.24062408524|101.63569073233|101.22187725209|100.10264456165|99.010438944367|96.44309421237|96.44309421237|96.44309421237|-100.74725410257|-100.74725410257|-100.74725410257|-100.74725410257|-100.74725410257|-100.74725410257|-100.74725410257|-101.73555534983|-101.73982442044|-101.73982442044|-102.29689218288|95.738122729957|95.738122729957|95.738122729957|95.738122729957|95.738122729957|95.738122729957|95.738122729957|95.738122729957|95.738122729957|95.738122729957||95.738122729957|94.705284447863|94.705284447863|94.705284447863|94.705284447863|94.045317273885|93.56437344575|93.56437344575|93.56437344575|93.56437344575|93.56437344575|93.56437344575|93.56437344575|93.56437344575|93.56437344575|93.56437344575|92.186106841035|92.100691344349|92.100691344349|91.164097814658|89.891779825532|89.419005236131|89.419005236131|89.419005236131|88.564838445961|87.984861051464|87.984861051464|87.984861051464||87.984861051464|87.984861051464|87.984861051464|87.984861051464|87.984861051464|87.984861051464|87.003131932047|86.60837099444|86.60837099444|86.60837099444|86.60837099444|85.007075864861|83.388780786803|81.700647780422|76.590857274834|76.590857274834|76.590857274834|76.590857274834|76.336512626877|76.164451879121|74.762175977072|-78.910800884034|-78.910800884034|-78.910800884034||-78.910800884034|-78.910800884034|-78.910800884034|-78.910800884034|-78.910800884034|-78.910800884034|-80.340333247478|-81.263153579826|76.95259516508||76.95259516508|76.95259516508|76.605660785907|76.242678074565||75.72940880185|75.72940880185|75.72940880185|75.72940880185|74.061287099848|73.683376505121
01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH||44.341339603963||44.341339603963|44.341339603963|44.341339603963|43.542359402655|43.542359402655|43.542359402655|43.542359402655|43.542359402655|43.542359402655|43.542359402655|43.542359402655|43.188733474942|42.709711792623|42.709711792623|42.709711792623|42.709711792623|-44.844581400418|-44.844581400418|-44.844581400418|-44.844581400418|-45.19193329814|-45.19193329814|-45.789092646737|-46.307323043765|-48.987581007151|45.750203202321|45.750203202321|45.750203202321|45.750203202321|45.739114838788|45.604570262905|45.096188723242|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.818317919506|44.794194466023|44.069125341209|43.461529809934|41.556141410384|40.405158928272|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251||-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.228502836251|-44.269447528018|-44.469942740482|-44.477780743751|-45.204754745864|-45.729438429048|-45.729438429048|-45.729438429048|40.570600924205|40.570600924205|40.570600924205|40.570600924205|40.570600924205|40.570600924205|39.051778194321|38.882560276337|38.671566988966|37.959775226525|37.959775226525|37.937130289818|37.937130289818|36.734864903319|35.197094070501|33.850681423685|32.851034084449|32.005827863563|32.005827863563|32.005827863563|32.005827863563||32.005827863563|32.005827863563|32.005827863563|32.005827863563|-34.523259181343|-34.523259181343|-34.523259181343|-34.523259181343|-34.523259181343|-34.523259181343||-34.523259181343|-34.523259181343|-34.523259181343|-34.523259181343|-34.523259181343|-34.523259181343|-34.856677499703|-35.295198192521|-35.547441206954|-35.874506107914|-35.874506107914|-35.874506107914|-35.874506107914|-35.874506107914|-35.874506107914|-36.976394141104||-37.089934733606|-37.682683100409|-38.378534650479|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.454748401574|-38.724165450127|-39.427961679069|-40.231624333691|-40.246886770585|-40.246886770585|-40.246886770585|-40.246886770585|-40.246886770585|-40.534874749028|-40.678748051153|-41.346389682013|-41.744319605516|37.99360892387|37.99360892387|37.99360892387|37.774392475815|37.774392475815|37.774392475815|37.774392475815|37.774392475815|37.774392475815||37.774392475815|36.834387268927|36.834387268927|36.834387268927|36.834387268927|36.834387268927|36.194890408454|36.194890408454|36.194890408454|36.194890408454|36.194890408454|36.194890408454|36.194890408454|36.194890408454|36.194890408454|36.194890408454|36.08987851136|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646||-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.974463379949|-40.974463379949|-42.436665972703|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-44.905828521267||-45.473181980647|-45.473181980647|-45.954089555251|-45.978155570017|41.881228153152|41.881228153152|41.881228153152|41.881228153152|41.881228153152||41.881228153152|41.865254605526|41.441950282249|40.214235839058||40.214235839058|40.214235839058|40.214235839058|40.214235839058|40.214235839058|40.214235839058
01235|15927|/equities/dorman-products|R2000GROWTH||130.52370385622||130.52370385622|130.52370385622|130.52370385622|128.35167280276|128.16023772982|128.16023772982|128.16023772982|128.16023772982|128.16023772982|128.16023772982|128.16023772982|128.16023772982|128.16023772982|128.16023772982|128.16023772982|128.16023772982|124.50691968895|122.13269193412|116.71855161191|110.72321209079|110.72321209079|110.72321209079|110.72321209079|110.72321209079|110.72321209079|110.72321209079|110.72321209079|110.72321209079|110.72321209079|110.00139660461|110.00139660461|109.71044163817|-116.46829913812|-116.46829913812|-116.46829913812|-116.46829913812|-116.46829913812|-116.6031108825|-117.81873641395|-117.81873641395|109.66148844287|109.66148844287|109.66148844287|109.66148844287|109.66148844287|109.66148844287|109.66148844287|109.66148844287|109.66148844287|109.66148844287|109.66148844287|109.66148844287|108.10610082994|106.32622187281|104.63687478133|104.63687478133|104.63687478133|104.63687478133|104.63687478133|104.63687478133|104.63687478133|104.63687478133||104.63687478133|104.04517051916|104.04517051916|104.04517051916|104.04517051916|102.16268997436|100.55882009142|99.299247885997|98.236388048921|96.721216125|96.721216125|96.38056925913|96.38056925913|96.38056925913|96.38056925913|96.38056925913|96.38056925913|96.38056925913|96.38056925913|96.38056925913|96.38056925913|96.38056925913|96.38056925913|96.38056925913|96.38056925913|96.38056925913|96.38056925913|96.38056925913|96.38056925913|96.38056925913|96.38056925913|96.38056925913|95.844522891004|93.598360310616|89.785401091114|-93.081146378229|-93.081146378229|-93.081146378229|-93.906831682732|89.124327860921|89.124327860921||89.124327860921|89.124327860921|89.124327860921|89.124327860921|89.124327860921|89.124327860921|89.124327860921|89.124327860921|-93.719051522196|-93.719051522196||-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196||-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-93.719051522196|-94.072982606167|-94.072982606167|-94.072982606167|-94.766686515017|-94.766686515017|-94.766686515017|-94.766686515017|-95.29585072926|-95.29585072926|-96.197846279446|-97.266206593319|-97.947353198577|90.104291881539|90.104291881539|90.104291881539|90.104291881539|90.104291881539|90.104291881539|90.104291881539|90.104291881539|90.104291881539||90.104291881539|88.473652271669|87.596574127158|87.596574127158|87.596574127158|87.238281792491|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.729948432355|85.293275205194|84.135304918884|-87.218103353035|-87.218103353035|-87.218103353035|-87.218103353035|-87.218103353035||-87.218103353035|-87.218103353035|-87.218103353035|-87.218103353035|-87.218103353035|-87.218103353035|-87.218103353035|-87.218103353035|-87.218103353035|-87.218103353035|80.564504742548|80.564504742548|80.564504742548|80.564504742548|80.564504742548|80.564504742548|80.564504742548|80.564504742548|80.564504742548|78.839932994298|78.839932994298|78.839932994298|78.839932994298|78.839932994298||78.839932994298|78.839932994298|78.839932994298|78.839932994298|78.839932994298|78.839932994298|78.839932994298|78.839932994298|78.839932994298||78.839932994298|78.839932994298|78.788817913722|78.055908555665||77.173441335714|77.173441335714|77.173441335714|75.771596719994|74.557157165932|74.557157165932
01236|16769|/equities/nuvasive|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01237|16116|/equities/amicus-therapeutics|R2000GROWTH||-10.759754238209||-10.759754238209|-10.759754238209|-10.759754238209|-10.759754238209|-10.759754238209|-10.80914069998|-10.80914069998|-11.216823014813|-11.287859026147|-11.64151023886|-11.908344364402|-12.094549444249|-12.392555001633|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.764081826804|10.722796403698|10.663729256316|10.29858818973|-10.987279937513|-10.987279937513|-10.987279937513|-10.987279937513|-10.987279937513|-10.987279937513|-11.111422271472|-11.345469442718|-11.455604183959|-11.455604183959|-11.543726457807|-11.639696136286|-11.711051745734|-11.812556950607|-11.828952224561|-12.002149483635|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507||10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.899762016507|10.67806837953|10.452298672076|10.327057107553|10.327057107553|10.327057107553|10.327057107553|10.142007757409|10.059008467179|9.3832319179968|-10.803039143088|-10.803039143088|-10.803039143088|9.9361388488124|9.9361388488124|9.9361388488124|9.9361388488124|9.9361388488124|9.9361388488124|9.9361388488124|9.9361388488124|9.9361388488124|9.9361388488124|9.9361388488124|9.9361388488124|9.9361388488124|9.9361388488124|9.7002167231194|9.7002167231194|9.7002167231194|9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272||9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272||9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272|9.6690916846272|9.2917283842642|9.2917283842642|9.2917283842642|9.2917283842642|9.20914303701|-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472||-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472|-10.425659911472|-10.524622458703|-10.787357774583|-11.082076110282|-11.082076110282|-11.082076110282|-11.082076110282|-11.082076110282|-11.082076110282|-11.082076110282|-11.234538165922|-11.234538165922|-11.307820894315|-11.524920001733|-11.524920001733|-11.524920001733|-11.524920001733|-11.524920001733|-11.666299571712|-11.765005312716|-11.913428370991|-12.089920062532|-12.476577567513|-12.505985524645|-12.505985524645|-12.505985524645|-12.505985524645|-12.505985524645|-12.505985524645|-12.719984083695|-12.840406074293||-12.840406074293|-12.840406074293|-12.840406074293|-12.879256608494|-12.982563312857|-12.990581561998|-12.990581561998|-12.990581561998|-12.990581561998|-12.990581561998|-13.095646012575|-13.311273059083|-13.555025905187|-13.853361652753|-14.045680044383|-14.20853381498|-14.413391893711|12.646430464921|12.646430464921|12.646430464921|12.646430464921|12.646430464921|12.646430464921|12.414922471773|12.216844713261|12.216844713261|12.216844713261|12.216844713261||12.216844713261|12.216844713261|12.216844713261|12.216844713261|12.216844713261|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-13.658494589148|-14.083327634928|-14.152030476594|-14.347256246169||13.097033689565|13.097033689565|13.097033689565|13.097033689565|13.097033689565|13.097033689565|13.097033689565|13.097033689565|13.097033689565||13.097033689565|13.097033689565|12.86170429449|12.569115471627||12.08401762091|11.913970797299|11.913970797299|11.913970797299|11.370149327205|11.370149327205
01238|1131264|/equities/kontoor-brands|R2000GROWTH||85.736639239348||85.736639239348|85.736639239348|85.736639239348|83.872286353736|83.872286353736|83.872286353736|83.872286353736|83.872286353736|83.28660305134|83.28660305134|83.28660305134|83.28660305134|83.28660305134|81.231222238712|79.802457766871|79.802457766871|79.802457766871|79.802457766871|79.802457766871|79.802457766871|-82.013098870007|-82.578166072333|-82.877214522634|-82.877214522634|-82.877214522634|-83.292460224666|-85.271624218135|78.448365533905|78.448365533905|78.266517785476|77.837797115562|77.238211214225|77.238211214225|77.238211214225|77.238211214225|77.238211214225|77.238211214225|77.238211214225|77.238211214225|77.238211214225|77.238211214225|77.238211214225|77.238211214225|77.238211214225|75.763014223488|73.619178774525|73.161272122743|73.161272122743|72.957618098056|72.957618098056|72.827357562158|72.232060414523|70.804790264998|69.516531476054|69.516531476054|69.516531476054|69.516531476054|69.516531476054|69.516531476054|69.516531476054|69.516531476054|69.516531476054||69.516531476054|68.776122462158|68.776122462158|68.776122462158|68.61424953342|67.276939517927|66.84424738466|66.84424738466|66.194813134485|66.194813134485|65.201733035305|64.559212797209|64.559212797209|64.559212797209|64.559212797209|64.559212797209|64.559212797209|64.559212797209|64.559212797209|64.559212797209|64.559212797209|64.559212797209|64.482962836554|64.482962836554|64.482962836554|64.482962836554|64.482962836554|64.482962836554|64.482962836554|64.248849698494|64.244721473232|64.244721473232|64.050804417415|63.09478282165|-68.156922078035|-68.156922078035|-68.156922078035|-68.156922078035|-69.013798951994|-69.115955128948|-69.115955128948||-69.583283917418|-69.596982656045|-69.687670643006|-69.687670643006|-69.687670643006|-71.612078912693|-71.681609764618|-71.681609764618|-71.681609764618|-72.445122231954||-72.595030101132|-72.595030101132|-73.270031699419|-73.920316441059|69.521873404448|69.521873404448|69.521873404448|69.521873404448|69.521873404448|69.333752872618|68.999817850747|68.999817850747|68.172716143571|67.373471157244|67.316601773091|67.316601773091||67.316601773091|67.008901270095|67.008901270095|67.008901270095|65.771005056372|64.507224822564|64.145031037539|64.145031037539|64.145031037539|63.827817350195|62.954153490913|62.085147911588|61.435724106409|61.230007461471|61.230007461471|61.230007461471|61.230007461471|57.879083426611|57.879083426611|57.879083426611|57.879083426611|56.362590348076|56.142275001551|54.006160049467|-57.955578531296|-57.955578531296|-57.955578531296|-57.955578531296|-57.955578531296|-57.955578531296|-57.955578531296|-58.728976476492|-59.161640207305|-60.554045403815|-61.347548710876|-61.617277608507|-62.039355861543|-62.039355861543|-62.680291702294|-62.680291702294||-62.680291702294|-62.680291702294|-62.680291702294|-62.680291702294|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|-62.86132724007|59.429081946391|59.378940642343|59.378940642343|58.826732914168|58.250867053364|58.250867053364||58.250867053364|58.250867053364|58.250867053364|58.250867053364|58.250867053364|56.964017837682|56.666275988655|56.666275988655|56.666275988655|56.666275988655|56.666275988655|56.666275988655|56.666275988655|56.666275988655|56.608637927457|-61.220009337176|-61.220009337176|-61.220009337176|-61.220009337176|-61.220009337176|-61.220009337176|-61.220009337176|-61.220009337176|-61.220009337176||-62.467232503614|-62.63028831647|-62.63028831647|-62.63028831647|-62.63028831647|-62.63028831647|-63.319210054324|-64.415512086998|59.061187513409||59.061187513409|59.061187513409|59.061187513409|58.699095575609||57.085703840714|57.085703840714|56.194117641958|56.151797930966|54.647552985361|54.612841993706
01239|41209|/equities/evertec-inc|R2000GROWTH||34.384053593306||34.384053593306|34.384053593306|34.384053593306|34.018973012134|33.615894678544|33.615894678544|33.615894678544|33.615894678544|33.615894678544|33.615894678544|33.615894678544|33.615894678544|33.35988317961|32.955427450544|32.634640051928|-34.169461101118|-34.169461101118|-34.169461101118|-34.169461101118|-34.169461101118|-34.169461101118|-34.169461101118|-34.169461101118|-34.169461101118|-34.169461101118|-34.397734158374|-34.505260142062|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.624516576284|-34.760916243063|-34.760916243063|-35.00092140955|-35.00092140955||-35.00092140955|-35.00092140955|-35.00092140955|-35.00092140955|-35.00092140955|-35.00092140955|-35.00092140955|-35.112185974058|-35.453519736326|-35.597733488227|-35.597733488227|-35.597733488227|-35.597733488227|-35.622641351665|-35.622641351665|-35.876798765766|-35.876798765766|-35.876798765766|-36.268665888693|32.61636925149|32.61636925149|32.61636925149|32.127555098651|32.127555098651|32.060105951521|32.060105951521|32.060105951521|32.060105951521|32.060105951521|31.700674754484|31.356942884842|31.356942884842|31.268271067319|30.402521772051|-33.766549528672|-33.766549528672|-33.766549528672|-33.766549528672|-33.779832139096|-34.848145871782|-34.984378632969||-34.984378632969|-35.072086132308|-35.140115739633|-35.140115739633|-35.140115739633|-35.140115739633|-35.140115739633|-35.140115739633|-35.140115739633|-35.140115739633||-35.140115739633|-35.140115739633|-35.140115739633|-35.140115739633|-35.140115739633|-35.140115739633|-35.140115739633|-35.140115739633|-35.797349931719|-36.029278651345|-36.427737226606|-36.919132056208|-36.919132056208|-37.191024051569|-37.191024051569|-37.191024051569||-37.2839162995|-37.415463784181|-38.237180024212|-38.750756667527|-39.158522617988|-39.158522617988|-39.158522617988|-39.158522617988|-39.158522617988|-39.158522617988|-39.158522617988|-39.158522617988|-39.158522617988|-39.158522617988|-39.158522617988|-39.158522617988|-39.226970474116|-39.449666690051|-39.449666690051|-39.449666690051|-39.449666690051|-39.449666690051|-39.449666690051|-39.449666690051|-39.449666690051|-39.449666690051|-39.449666690051|-39.495186804863|-39.587983448343|-39.853869684356|-39.924299937507|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025||-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-39.996610577025|-40.66651040439|39.540031030196|39.540031030196|39.540031030196|39.540031030196|39.540031030196|39.540031030196|39.540031030196||39.540031030196|39.540031030196|39.540031030196|39.540031030196|39.540031030196|38.993650472395|38.993650472395|38.993650472395|38.993650472395|38.993650472395|38.993650472395|38.993650472395|38.993650472395|38.993650472395|38.8523903293|38.573490399187|38.479989380092|38.479989380092|38.472208387819|-40.456326921957|-40.456326921957|-40.456326921957|-40.456326921957|-40.764995151774||-40.764995151774|-40.764995151774|-40.928328361794|-41.443695111059|39.053505428103|39.053505428103|39.053505428103|39.053505428103|39.053505428103||39.053505428103|38.971722076774|38.971722076774|38.971722076774||38.971722076774|38.626601009049|38.626601009049|38.626601009049|38.463207294145|38.463207294145
01240|16148|/equities/forward-air-corp|R2000GROWTH||-39.453845983307||-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|-39.453845983307|34.231222608575|34.231222608575|34.231222608575|34.231222608575|34.231222608575|34.231222608575|34.231222608575|34.231222608575|34.231222608575|34.231222608575|33.376914001051|32.254903343588|32.068742464284|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.781778034562|31.519901132216|31.519901132216|31.519901132216|30.770446406062|29.424942663704|29.027147376311|28.852374911057|27.910705808792|27.910705808792|27.910705808792|27.910705808792|27.910705808792|27.910705808792|27.910705808792|27.910705808792||27.910705808792|27.910705808792|27.245227447255|27.005809376751|26.266453714409|26.024948724154|25.765645718382|25.765645718382|25.765645718382|24.545717371621|22.785518687211|21.462242171988|21.415913853492|21.415913853492|21.415913853492|21.415913853492|21.415913853492|-26.647834545184|-26.647834545184|-26.647834545184|-28.331100163966|22.021206035798|22.021206035798|22.021206035798|22.021206035798|22.021206035798|22.021206035798|20.929050912002|20.824010069868|20.824010069868|20.824010069868|20.824010069868|20.824010069868|20.824010069868|19.588899912328|18.793222018845|16.508024079675|16.284971662274|16.284971662274|16.284971662274|16.284971662274||16.284971662274|16.284971662274|16.284971662274|16.284971662274|16.284971662274|16.284971662274|16.284971662274|16.284971662274|16.284971662274|16.284971662274||16.284971662274|16.260348598422|16.260348598422|16.260348598422|16.260348598422|15.929831814171|15.579811969732|15.010901891892|14.439335782997|14.144261739511|12.624735511959|12.546927520103|-16.910214248654|-16.910214248654|-16.910214248654|-16.910214248654||-16.910214248654|-16.910214248654|-17.50263549192|-17.50263549192|-18.941239795235|-20.221377435821|-20.240034151834|-20.240034151834|-21.107265489265|-21.107265489265|-21.107265489265|-21.107265489265|-24.414061567131|-24.414061567131|-24.983258075761|-24.983258075761|-24.983258075761|-25.333775435606|-25.668084898171|-26.296372543364|-26.296372543364|-26.971524382729|-27.216342035298|-27.216342035298|-27.216342035298|-27.216342035298|-27.216342035298|-28.856057025066|-29.537286388732|-29.827262573614|-31.208623865329|-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245||-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245|-31.664086213245|-31.840860859701|-32.139690734886|-33.384933314879|-33.984926261459|-34.938251431291|-35.32944661545|-36.267718754071|-37.055321794503|-37.055321794503|-37.055321794503|-38.114523364165|-38.233916548732|-41.01323941443|-44.283854942561|-44.451084645855|-44.816717467626|-44.816717467626|-44.816717467626|-44.816717467626|-45.857181261007|-45.857181261007||-45.986313393849|-47.028873506321|-47.028873506321|-47.685417880762|-48.545422047436|-48.545422047436|-49.702149496866|-49.702149496866|-49.702149496866|-49.702149496866|-49.980012163401|-51.127299874889|-52.765612277573|-53.596790800697|-54.578102440973|-55.863446071568|-57.415800124211|-58.497966167269|-58.497966167269|-58.497966167269|-58.497966167269|-59.506074239741|-59.950914491029|-61.877128297324||-63.425141102998|-63.506546187101|-66.099653217194|-66.992769578739|-66.992769578739|-66.992769578739|-66.992769578739|-66.992769578739|-67.335855858904||-68.257570720716|-68.257570720716|-68.257570720716|-68.257570720716||-68.257570720716|-68.257570720716|-68.257570720716|-68.257570720716|-68.257570720716|-68.257570720716
01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH||20.998604338945||20.998604338945|20.998604338945|20.998604338945|20.475114656357|19.781239007212|19.630265101567|19.302785413057|19.302785413057|19.302785413057|19.302785413057|19.302785413057|19.302785413057|19.302785413057|18.591427397497|16.691586361734|-17.002424664124|-17.002424664124|-17.002424664124|-17.002424664124|-17.305471838431|-17.499827347808|-17.499827347808|-17.505468694342|-17.505468694342|-17.505468694342|-17.566076163863|-17.980403958973|16.108374363994|16.108374363994|16.108374363994|16.108374363994|16.108374363994|16.108374363994|16.108374363994|16.108374363994|16.108374363994|16.108374363994|16.108374363994|16.108374363994|16.108374363994|15.393425514704|15.393425514704|15.393425514704|15.393425514704|14.916856291566|14.353306296438|14.063395609425|13.63321750911|13.403575031315|13.384527939728|13.266142123465|13.24626932489|13.104744173278|12.452011861498|-14.288899496524|-14.288899496524|-14.288899496524|-14.288899496524|-14.288899496524|-14.288899496524|-14.288899496524|-14.288899496524||-14.288899496524|-14.288899496524|-14.288899496524|-14.288899496524|-14.288899496524|-14.288899496524|-14.288899496524|-14.42558640429|-14.42558640429|-14.461409010427|-14.461409010427|-14.461409010427|-14.461409010427|-14.672121487212|-14.716245927361|-15.007495498157|-15.101281690046|-15.101281690046|-15.101281690046|-15.101281690046|13.240560098052|13.240560098052|13.240560098052|13.013955588208|12.985932856267|12.985932856267|12.844627302786|12.844627302786|12.844627302786|12.529063138586|12.033647971266|-13.714231475072|-13.714231475072|-13.714231475072|-13.714231475072|-13.714231475072|-13.714231475072|-13.714231475072|12.388104381324|12.388104381324|12.388104381324||12.388104381324|12.388104381324|12.388104381324|12.388104381324|12.388104381324|12.388104381324|12.388104381324|12.234283065533|-13.934700589595|-13.934700589595||-13.934700589595|-13.934700589595|-13.938555776209|12.54639073179|12.54639073179|12.54639073179|12.54639073179|12.54639073179|12.54639073179|12.54639073179|12.54639073179|12.54639073179|12.54639073179|12.54639073179|12.54639073179|12.54639073179||12.54639073179|12.54639073179|12.54639073179|12.54639073179|12.54639073179|12.54639073179|12.54639073179|12.54639073179|12.54639073179|12.186945181929|11.741327901508|11.304669269616|10.854910568722|10.351566743329|10.157296339091|9.780057437401|9.780057437401|9.7111910566638|9.7111910566638|9.6561791880208|9.6051984344675|9.3536710840627|9.3536710840627|9.0757453819298|-10.419384934612|-10.419384934612|-10.419384934612|-10.419384934612|-10.419384934612|-10.419384934612|-10.428483462011|-10.570152918099|-10.570152918099|-10.94875861936|-10.951398762654|-10.977665963649|-11.382684088282|10.024757625738|10.024757625738|10.024757625738||10.024757625738|9.9147308160629|9.7324789684974|9.5599764896723|9.4218825206457|9.4218825206457|9.0104252348673|8.9096772269473|8.9096772269473|8.9096772269473|8.7687064370091|8.7687064370091|8.6381919186289|8.6381919186289|8.6381919186289|8.6381919186289|8.6381919186289|8.6381919186289|8.6381919186289|8.6381919186289|8.571324114554|8.4381380661249|8.4241961541|8.4241961541|8.4241961541|8.1271851396365|7.8193540811931|7.8193540811931||7.8193540811931|7.8193540811931|7.6969060761004|7.6969060761004|7.6969060761004|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996||7.6571357169996|7.5439007458036|7.535741798297|7.535741798297|7.0169350220268|-9.0129810496239|-9.0129810496239|-9.5572013506258|8.4715926117245||8.4715926117245|8.4715926117245|8.4715926117245|8.4715926117245||8.4715926117245|8.4715926117245|8.4715926117245|8.4715926117245|8.4715926117245|8.4715926117245
01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE||-42.497076851596||-42.497076851596|-42.497076851596|-42.497076851596|-42.497076851596|-42.497076851596|-42.497076851596|-42.497076851596|-43.161196450911|-43.973551993593|-44.476058084193|-44.476058084193|-44.476058084193|-44.476058084193|-44.476058084193|-44.476058084193|-44.476058084193|-44.476058084193|-44.476058084193|-44.476058084193|-45.566732069323|-47.928081951267|-47.928081951267|-47.928081951267|-47.928081951267|-47.928081951267|-47.928081951267|-48.676203473548|-48.978605835681|-50.083660823627|-50.083660823627|-50.694016278369|44.48858725806|44.48858725806|42.793105936126|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-47.933615455339|-48.582904984895|-49.32350431807|43.880783029232|43.880783029232|43.880783029232||43.880783029232|43.880783029232|43.880783029232|43.880783029232|43.880783029232|43.880783029232|-51.035084094132|-51.035084094132|-51.035084094132|-51.035084094132|-51.035084094132|-51.035084094132|-51.035084094132|-51.035084094132|-51.035084094132|-51.035084094132|-51.035084094132|-51.035084094132|-51.035084094132|-51.035084094132|-53.375650765195|-59.739622724093|-59.739622724093|-59.739622724093|-61.005461960708|-61.005461960708|-62.422733392622|-63.078864549561|-63.078864549561|-63.078864549561|-63.078864549561|56.128934434466|56.128934434466|56.128934434466|56.128934434466|56.128934434466|56.128934434466|56.128934434466|56.033776923232|56.033776923232|55.012296328073||54.860757639241|54.860757639241|54.860757639241|54.860757639241|53.92587615364|53.92587615364|53.92587615364|53.92587615364|53.92587615364|53.92587615364||53.92587615364|-58.697696055941|-58.697696055941|-58.697696055941|-58.697696055941|-58.697696055941|-58.697696055941|-58.697696055941|-58.697696055941|-58.697696055941|-58.697696055941|-59.936006693898|-61.212495332359|54.724934671087|54.724934671087|54.724934671087||54.724934671087|54.724934671087|54.724934671087|52.678814461676|51.723961038554|51.188868646246|51.188868646246|51.188868646246|51.188868646246|51.188868646246|51.188868646246|50.784297444668|50.207662814741|50.207662814741|48.448514772659|46.733906031985|44.29628589566|40.609363555116|40.609363555116|40.444431727907|-45.180202607228|-45.180202607228|-45.180202607228|-45.180202607228|-45.180202607228|-46.075781641087|-47.104759438922|-48.268482243673|43.337913789973|43.337913789973|43.337913789973|43.337913789973|43.337913789973|43.337913789973|42.488704777012|41.997671049991|41.997671049991|41.997671049991|41.997671049991|41.997671049991||41.262966917796|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|41.056831225127|40.312589283751|39.364924537752|39.364924537752|38.897971378006|37.715186265366|37.715186265366|37.715186265366|37.715186265366|37.715186265366|37.715186265366|37.715186265366|37.715186265366||37.715186265366|37.715186265366|37.158770969889|37.158770969889|37.158770969889|35.927368406214|-42.231582837147|-42.231582837147|-42.473702118179|-43.199669384714|-43.307925406499|-43.307925406499|-43.98102759366|40.586598564106|40.586598564106|40.586598564106|40.586598564106|40.586598564106|39.719720341195|39.719720341195|38.358857129933|-41.447658548482|-41.447658548482|-41.447658548482||-41.447658548482|-41.447658548482|-41.447658548482|-41.447658548482|-41.447658548482|-41.447658548482|-41.842397064773|38.703744244685|38.703744244685||38.703744244685|38.703744244685|38.659993834088|38.464436949171||37.457707127904|37.166664248466|37.166664248466|37.166664248466|37.166664248466|36.764831767847
01243|15369|/equities/allegiant-travel|R2000GROWTH||73.022656831368||73.022656831368|73.022656831368|73.022656831368|66.662165983232|66.662165983232|66.662165983232|66.662165983232|66.662165983232|66.662165983232|65.544624919927|64.581807687587|62.837359225684|62.837359225684|60.969249333783|60.969249333783|58.533053069031|56.250619098782|55.992714572954|55.992714572954|55.992714572954|55.992714572954|55.992714572954|55.992714572954|55.948218502896|55.948218502896|55.948218502896|55.948218502896|55.948218502896|55.948218502896|53.592197169084|52.540774810335|51.611414684213|49.875463023624|49.833009313729|49.833009313729|49.833009313729|49.833009313729|49.833009313729|49.833009313729|47.935494437502|47.935494437502|47.935494437502|46.389992412247|44.270548803186|42.428662810696|40.907960187476|40.459954009101|39.056059026768|37.3717313873|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157||-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-45.798778006157|-46.617808285379|-47.260618994659|-49.771522122429|-50.724469482685|-52.072465803651|-52.773354780561|-52.773354780561|-57.359836856399|47.529396632236|47.529396632236|44.982398354258|44.851921344692|44.851921344692|44.851921344692|44.851921344692|44.851921344692|44.851921344692|44.851921344692|44.851921344692|44.851921344692|44.07962383263|-52.60705595974|-52.60705595974|-52.60705595974|-52.60705595974|-52.60705595974|-52.676729742729|-54.28358837415||-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874||-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874|-55.050255490874||-55.050255490874|-55.995283234488|-56.963116023686|-57.249839515318|-59.998155084836|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-60.579308537831|-61.927566983291|-63.783357913835|-64.403503074007|-64.403503074007|-66.950003559674|-68.000338045104|-68.000338045104|-68.000338045104|-68.000338045104|-68.000338045104|-68.000338045104|-69.206484546644|-69.981650606772|-70.884611200382|-72.772901613502|-73.509331684409|-73.558634322732|-73.558634322732|-75.035380968156|-75.035380968156|-76.510148402389|68.861240373795||68.861240373795|67.706375107439|-75.297221621835|-75.297221621835|-75.297221621835|-75.297221621835|-75.297221621835|-75.297221621835|-75.456339369177|-75.553359678453|-77.075890941825|-78.111840919466|-78.111840919466|-79.368991114266|-80.651303241808|-80.651303241808|-80.651303241808|-80.651303241808|-80.651303241808|-80.86783869858|-82.337598621795|73.155108592887|73.155108592887|73.155108592887|73.155108592887|73.155108592887|73.155108592887|73.155108592887||73.155108592887|73.155108592887|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-81.782557588347|-83.193674623446||-86.034070870177|-86.034070870177|-86.034070870177|-86.034070870177|-86.034070870177|-86.034070870177|-86.034070870177|-86.329074326374|76.707976734117||76.707976734117|76.707976734117|76.707976734117|76.707976734117||76.707976734117|75.041552026487|74.732034727645|74.732034727645|72.281428916269|72.162144562728
01244|1162166|/equities/nikola-corp|R2000GROWTH||-2.7662432271924||-2.8113813685804|-2.8993126007616|-2.948817347589|-2.948817347589|-2.948817347589|-3.0289637105364|-3.0988485765344|-3.2920539922059|-3.6072822220393|-3.8730915130584|-4.1580619984391|-4.1580619984391|-4.1580619984391|-4.1580619984391|-4.2830394483793|-4.2830394483793|-4.493377126719|-4.8034747192875|-5.1244162795296|3.8084186113325|3.8084186113325|3.8084186113325|3.8084186113325|-4.7069676607989|-4.7069676607989|-4.7069676607989|-4.7069676607989|-4.7069676607989|-4.7069676607989|-4.9339582887119|4.0930513727923|4.0930513727923|4.0930513727923|4.0930513727923|4.0930513727923|4.0930513727923|4.0930513727923|4.0930513727923|4.0930513727923|4.0930513727923|4.0930513727923|-5.2883040061184|-5.2883040061184|-5.2883040061184|-5.2883040061184|-5.5161711496984|-5.8157455968499|-5.9952731185091|-6.1489147138742|-6.3403106477688|-6.4803440221812|-6.4803440221812|-6.4803440221812|-6.4803440221812|-6.4803440221812|-6.4803440221812|-6.4803440221812|-6.5714432275589|-6.920025697052|-7.3047509090763|-7.5868953749716|-7.8999726557267||-8.1155251423002|-8.2464170102147|-8.5693519781991|-8.9565021407785|-9.2388912717702|-9.3527670632912|-9.3527670632912|-9.4886299516441|-9.5773666065801|-9.7252818971022|-9.7252818971022|-9.7252818971022|-9.7252818971022|-9.7252818971022|-9.7252818971022|-9.7252818971022|-9.7252818971022|-9.7252818971022|-9.7252818971022|-9.7252818971022|-10.385629988284|-11.062755267456|-11.468278291588|-11.468278291588|-11.468278291588|-11.468278291588|-11.468278291588|-11.468278291588|-11.468278291588|-11.468278291588|-11.468278291588|-11.468278291588|-11.468278291588|-11.468278291588|-11.468278291588|-11.468278291588|-11.468278291588|-11.468278291588|-11.468278291588|-11.468278291588|-11.468278291588||-11.468278291588|-11.468278291588|-11.468278291588|-12.165914776993|-12.9232169821|-13.358475473454|-13.358475473454|-14.331805947678|-14.557395832689|-14.719217398599||-16.83318625869|-17.130873218528|-17.353636970511|-17.431652058485|-17.435669102938|-17.435669102938|-17.805798599754|-17.830387722159|-18.345304609686|-18.345304609686|-18.345304609686|-18.382889832589|-18.382889832589|-18.382889832589|-18.382889832589|-19.176766807871||-19.388352269416|-19.396780776189|-19.92658332761|-19.92658332761|-19.92658332761|-20.507981447995|-21.172646262713|-21.193782319186|-21.193782319186|-21.193782319186|-21.213813770212|-22.055903951765|-22.342893962994|-22.95677066394|-23.544741505898|-23.544741505898|-23.544741505898|-23.915156755753|-24.244835051102|-24.244835051102|-24.244835051102|-24.244835051102|-25.577205508067|-25.988283308693|-26.054371472143|-27.341967498751|-27.856964653832|-28.337350070589|-29.069778429262|-29.56842156118|-31.76213424146|-32.162351982307|23.517389032667|23.517389032667|23.517389032667|23.517389032667|23.517389032667|23.517389032667|23.517389032667|23.517389032667||22.582932707806|19.290647132683|17.715552762138|-22.979573418849|-22.979573418849|-22.979573418849|-22.979573418849|-23.00590330731|-23.00590330731|-23.00590330731|-23.00590330731|-24.320113994138|-24.350849312165|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089||-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-24.859993697089|-26.750549158434||-28.384999205647|-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592||-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592||-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592|-28.724509626592
01245|1142294|/equities/health-catalyst|R2000GROWTH||-8.9043955086591||-8.9043955086591|-8.9043955086591|-8.9043955086591|-8.9043955086591|-8.9043955086591|-8.9043955086591|-9.0627228947616|-9.2566144170735|-9.8395716020767|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6511179395078|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.6137769832266|7.4495396660744|7.4495396660744|7.3194886895218|7.0188764170583|6.7468067888613|6.6547300820214|6.3838111829606|6.339165052191|6.339165052191|6.339165052191|6.339165052191|6.0601279298637||5.9031313738247|5.9031313738247|5.9031313738247|5.9031313738247|5.9031313738247|5.8834793921996|5.7321993638729|5.6463326403007|5.478714338848|5.478714338848|5.478714338848|5.478714338848|5.478714338848|5.478714338848|5.478714338848|5.478714338848|5.478714338848|-7.1892062647376|-7.3580070318153|-7.5141746535754|6.547651972518|6.547651972518|6.547651972518|6.547651972518|6.547651972518|6.547651972518|6.4451689346473|6.4235210798229|6.260078790237|5.9891917572558|5.9891917572558|5.9891917572558|5.9891917572558|5.8263241567148|-6.8201743258386|-6.8201743258386|-6.8201743258386|-6.8201743258386|5.9146882692651|5.9146882692651|5.9146882692651||5.9146882692651|5.9146882692651|5.9146882692651|5.9146882692651|5.9146882692651|5.9146882692651|5.9146882692651|5.9146882692651|5.9146882692651|5.9146882692651||5.9146882692651|5.9146882692651|5.9146882692651|5.9146882692651|5.9146882692651|5.7873026000608|5.7873026000608|5.7873026000608|5.7873026000608|5.7523705662787|5.7523705662787|5.7523705662787|5.7523705662787|5.7523705662787|5.7523705662787|5.7523705662787||5.7523705662787|5.7523705662787|5.7523705662787|5.7523705662787|5.7523705662787|5.7226340176331|5.6196869537977|5.6196869537977|5.6196869537977|5.6196869537977|5.6196869537977|5.6196869537977|5.6196869537977|5.6196869537977|5.6013185366158|5.4792431840372|5.3136032432397|-6.4823421421624|-6.4823421421624|-6.4823421421624|-6.4823421421624|-6.4823421421624|-6.4823421421624|-6.4823421421624|-6.517027138557|-6.517027138557|-6.6006198210064|-6.6006198210064|-6.6051332997551|-6.9520922554058|-7.2206582374619|-7.3000719217664|-7.3000719217664|-7.5891012385311|-7.5891012385311|-7.6378902809291|-7.8465449165933|-7.8478276808651|-8.1709196655388|-8.497688568128||-8.6231353082932|-8.6231353082932|-8.7201501571113|-8.9678892783516|-9.0910126740666|-9.0910126740666|-9.0910126740666|-9.0910126740666|-9.0910126740666|-9.2589032445717|-9.3626702664482|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-9.5157592499162|-10.45001005728|-10.898344830219|-11.078093216562||-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.078093216562|-11.255658650557|9.5284836055458|9.5284836055458|9.5284836055458||9.5284836055458|9.3500538139012|9.3158259158296|8.6365293137412|8.483881210611|8.483881210611|8.483881210611|8.483881210611|8.483881210611||8.483881210611|8.483881210611|8.390967553772|8.2852420209927||8.2786024278052|7.9065025852397|7.8799471376422|7.6347192126383|7.5023694899188|7.5023694899188
01246|41321|/equities/ptc-therape|R2000GROWTH||38.578522153286||38.578522153286|38.324603870608|-45.317610037665|-45.317610037665|-45.317610037665|-45.317610037665|-45.317610037665|-45.396788981602|-45.780699891557|39.871070854335|39.871070854335|39.871070854335|39.871070854335|39.436190067032|38.372434653948|37.156594636386|35.992877077658|35.992877077658|35.992877077658|35.992877077658|35.992877077658|35.992877077658|35.992877077658|35.992877077658|35.992877077658|34.32091489374|34.32091489374|34.32091489374|34.32091489374|34.32091489374|34.32091489374|34.32091489374|34.32091489374|34.32091489374|34.32091489374|34.32091489374|33.587679544741|33.587679544741|33.587679544741|33.587679544741|33.587679544741|33.587679544741|33.587679544741|33.587679544741|33.303532776628|32.806702491745|32.484670291459|32.447413800067|32.167545945932|32.167545945932|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128||-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.643094234128|-35.942883469948|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401|-36.35367131401||-36.67574527715|-36.964717313695|-37.386255325418|-37.386255325418|-40.130719397571|-40.130719397571|-40.130719397571|-40.130719397571|-40.130719397571|-40.130719397571||34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532|34.092274954532||34.092274954532|34.092274954532|34.092274954532|34.092274954532|33.950304564077|28.964202737904|28.964202737904|28.444854269372|28.444854269372|28.444854269372|28.444854269372|28.444854269372|28.444854269372|28.444854269372|28.444854269372|28.444854269372|28.444854269372|27.91483954362|27.246488347891|25.631931268775|-28.684177629326|-28.684177629326|-28.684177629326|-28.684177629326|-28.684177629326|-28.684177629326|-28.699642437668|-29.12460270852|-29.915113459364|-30.341793177674|-30.996853585201|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538||26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.500202518538|26.214138591529|26.214138591529|26.015431920954|25.664091154677|25.548499456135|25.548499456135|25.548499456135|24.656415326724|-28.563648623669|-28.563648623669|-28.563648623669|-28.563648623669|-28.563648623669|-28.563648623669|-28.563648623669|-28.563648623669||-28.563648623669|-28.563648623669|-28.563648623669|-28.563648623669|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403||24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.720799000729|24.720799000729|24.720799000729|24.720799000729|24.720799000729||24.720799000729|24.720799000729|24.720799000729|24.707003074331||24.707003074331|24.707003074331|24.707003074331|24.707003074331|24.707003074331|24.707003074331
01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01248|998046|/equities/r1-rcm-inc|R2000GROWTH|||||||||||14.25219316107|14.242707836554|14.242707836554|14.238008724236|14.225009532531|14.221677351616|14.217974928377|14.212623800463|14.212623800463|14.209581761036|14.203423875873|14.195471121541|14.186078947641|14.179532176761|14.176146964793|14.174607891247|14.167897695088|14.162664194663|14.151849079749|14.148721377741|14.145246630124|14.143051656541|14.132834841209|14.120927255901|14.118252402712|14.115559341062|14.115559341062|14.115559341062|14.110968314999|14.110968314999|14.094687103556|14.080208327291|14.069953417246|14.067725949226|14.052472914521|14.043859099088|14.031510139768|14.021678528592|14.019642283966|14.01846588915|14.01846588915|14.01846588915|14.01846588915|14.01846588915|14.012184554399|14.000205179122|13.962450076107|13.944111666154|13.924568159791|13.893408968947|13.890073197003|13.890073197003|13.884525291253|13.879472458947|13.876914038247||13.868237881734|13.839709340283|13.815232288781|13.789702269703|13.760224922134|13.753583333706|13.744537298122|13.688930502908|13.66214491634|13.628771959725|13.574747018221|13.531663078073|13.494625614753|13.461250833528|13.408056263412|13.359506982659|13.307785610462|13.258650466364|13.209699532515|13.209699532515|13.209699532515|13.142999169039|12.433249140183|12.433249140183|12.433249140183|12.433249140183|12.433249140183|12.433249140183|12.433249140183|12.369115617982|12.158606506179|11.963773263323|11.963773263323|11.838637366148|11.770798160464|11.770798160464|11.770798160464|11.770798160464|11.647275502848|11.401773195982|-12.250499863684||-12.250499863684|-12.250499863684|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946||11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.903487790946|11.877764716549|11.770106541905|11.770106541905||11.770106541905|11.770106541905|11.770106541905|11.770106541905|11.770106541905|11.770106541905|11.770106541905|11.770106541905|11.770106541905|11.770106541905|11.770106541905|11.770106541905|11.770106541905|-12.770488679677|-12.770488679677|-12.770488679677|-12.770488679677|-12.770488679677|-12.770488679677|-12.770488679677|-12.770488679677|-12.770488679677|-12.778876291679|-12.812640069775|-12.898783959052|-12.898783959052|-13.090426432977|-13.283362693136|-13.296514160704|-13.47307182161|-13.663412844781|-13.713604080918|-13.713604080918|-13.713604080918|-13.713604080918|-13.713604080918|-13.756912300456|-13.756912300456|-13.756912300456|-13.93268094843||-14.144266155833|-14.144266155833|-14.166997400159|-14.166997400159|-14.166997400159|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|13.08954826857|12.680104112905|9.7889155814846|9.7099362834156|9.7099362834156|9.7099362834156||9.7099362834156|9.7099362834156|9.3354843969545|9.1652896163151|9.1652896163151|9.1553056278124|9.1553056278124|9.1553056278124|9.1553056278124|9.1553056278124|9.1553056278124|9.0505166096041|8.998312633834|8.998312633834|8.998312633834|8.998312633834|8.998312633834|8.998312633834|8.998312633834|8.7106256149452|-10.424068010984|-10.424068010984|-10.424068010984|-10.424068010984||-10.424068010984|-10.478686373695|-10.59770694625|-10.891340688992|9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593||9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593||9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593|9.7515799050593
01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE||98.678847986821||98.678847986821|98.394292732482|97.878382678832|93.9587612108|93.222517021405|93.222517021405|93.222517021405|93.222517021405|93.222517021405|93.222517021405|93.222517021405|91.548353415846|89.657005366709|89.657005366709|89.657005366709|89.657005366709|84.112954676219|84.112954676219|84.112954676219|84.112954676219|84.112954676219|83.459949453747|82.200498748793|81.174626734244|81.174626734244|80.242920560293|79.938800249555|79.291169283631|78.604630282458|76.394035766451|74.851150563391|-81.989442233556|-81.989442233556|-81.989442233556|-81.989442233556|-81.989442233556|-81.989442233556|-81.989442233556|-81.989442233556|-81.989442233556|-84.329936323688|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-85.494761486547|-86.831468959523|-86.831468959523|-86.987186003474|-87.947986550626|-89.379483906756|-90.531065746954||-90.764831098603|-90.764831098603|-90.764831098603|-90.764831098603|-90.764831098603|-90.764831098603|-90.764831098603|-90.764831098603|-90.764831098603|-90.764831098603|-90.764831098603|-90.764831098603|-90.764831098603|-91.182880323962|-91.182880323962|-91.850145041761|-92.844607551691|-93.562817900045|-93.9908279232|-94.239665540481|81.410288299802|81.410288299802|81.410288299802|81.410288299802|81.410288299802|81.410288299802|-91.870851499938|-91.870851499938|-91.870851499938|-91.870851499938|-91.870851499938|-96.432060646904|86.45408882047|84.877946471122|83.000492094786|81.14360639655|79.598452908059|75.999950150936|75.175552426406|75.175552426406|73.82967806476||73.82967806476|73.82967806476|73.82967806476|73.321866889989|70.344851065781|70.288328465755|70.288328465755|70.288328465755|70.288328465755|70.288328465755||70.288328465755|65.735831694399|-77.036390300631|72.278812554994|72.278812554994|72.278812554994|72.278812554994|72.278812554994|72.278812554994|72.278812554994|72.278812554994|72.278812554994|72.278812554994|72.278812554994|72.278812554994|72.278812554994||72.278812554994|72.278812554994|72.278812554994|72.278812554994|72.278812554994|72.278812554994|71.955067267593|71.608958578305|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-75.471144318976|-76.818494823684|73.770388251123|73.770388251123|73.770388251123|73.770388251123|73.770388251123|73.770388251123|73.770388251123|73.503320325323|73.503320325323|73.503320325323|73.503320325323|73.503320325323|73.503320325323||73.503320325323|72.997751467602|72.997751467602|72.997751467602|72.997751467602|72.997751467602|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381||71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.926418445381|71.104904331402|68.833785760884|-76.47834384184|-76.47834384184|-76.47834384184|-76.47834384184|-76.47834384184|-78.773159739496|-78.813195811368|-78.813195811368|-78.813195811368|-78.813195811368|-78.813195811368|-78.813195811368|-78.813195811368|-78.813195811368|-78.813195811368|-78.813195811368|-79.905213685673||-80.548118876314|-80.548118876314|-80.548118876314|-80.548118876314|-80.548118876314|-81.525691455046|74.757592240091|74.757592240091|74.757592240091||74.757592240091|74.545376502933|73.503195351431|72.997720685346||72.435244629497|71.442794983762|71.442794983762|71.442794983762|70.121538083222|70.121538083222
01250|1056241|/equities/apollo-medical|R2000GROWTH||-48.430357730502||-48.430357730502|-48.430357730502|-48.430357730502|-48.430357730502|-48.430357730502|-48.430357730502|-48.88178506175|-49.217541008959|-49.960600832844|-50.952890161833|-52.999044581873|-53.878937373142|-55.942984300169|-60.793926986624|54.194026328271|54.007805666598|-59.244369183459|-59.244369183459|-59.845083355509|-59.845083355509|-60.788744849436|-60.788744849436|-61.413264568049|-61.413264568049|-61.818021252639|-61.988696896243|56.656909607673|56.656909607673|56.656909607673|56.656909607673|56.656909607673|54.993855314356|54.993855314356|54.993855314356|54.993855314356|54.993855314356|54.993855314356|54.993855314356|54.993855314356|53.625394005358|52.623371065523|52.496679664614|52.11926808478|52.11926808478|52.11926808478|52.11926808478|52.11926808478|52.11926808478|52.11926808478|52.11926808478|50.942519983998|50.815073473973|49.96832496118|48.172028556924|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618||46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.30866147618|46.218182474822|46.01300462799|45.817506091647|45.040826557833|45.040826557833|45.040826557833|45.040826557833|45.040826557833|45.040826557833|45.040826557833|43.086472774831|42.386081140667|41.186201326748|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277||37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277||37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.972525147277|37.971970376789|37.28218884978|37.171638958939|37.171638958939|37.171638958939|37.171638958939||37.171638958939|37.171638958939|37.171638958939|37.171638958939|37.171638958939|37.171638958939|37.171638958939|36.541821896244|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-40.923766993099|-41.807308187283|-41.807308187283|-41.807308187283|-42.008674398834|-42.509082334764|-43.306756674722|-43.362508018232|-44.415413522323|-44.415413522323|-44.415413522323|-44.415413522323|-44.415413522323|-44.415413522323|-44.415413522323|-44.415413522323|-44.415413522323|-44.415413522323|-44.415413522323||-44.415413522323|-44.415413522323|-44.415413522323|-44.585182878265|-44.805382809991|-44.805382809991|-44.805382809991|-44.805382809991|-44.805382809991|-45.168759754361|39.943525912276|39.943525912276|39.943525912276|39.943525912276|39.943525912276|39.214983224417|39.214983224417|39.214983224417|39.214983224417|39.214983224417|39.214983224417|38.200126969146|38.200126969146|38.200126969146|37.202195481664|37.202195481664|34.690773147351|34.483651099696||34.483651099696|34.483651099696|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-38.690691717513|-39.122436903194|-39.187557006628|35.745903435898||35.745903435898|35.745903435898|35.745903435898|35.745903435898|35.745903435898|35.745903435898|35.745903435898|35.745903435898|35.745903435898||35.745903435898|35.745903435898|35.355724802229|33.859695106318||33.097915221201|33.097915221201|33.097915221201|33.097915221201|32.435511025071|32.435511025071
01251|940825|/equities/caredx-inc|R2000GROWTH||-25.721534410758||-25.721534410758|-25.721534410758|-25.721534410758|-25.721534410758|-25.721534410758|-25.721534410758|-25.721534410758|-25.721534410758|-25.721534410758|-26.716683444473|-26.716683444473|-26.716683444473|-26.716683444473|-26.716683444473|-26.716683444473|-26.716683444473|-26.716683444473|-26.956647618052|-26.994608595897|-27.13858603653|-27.13858603653|-27.13858603653|-28.227872521973|-28.272081118266|-28.707693359783|-28.707693359783|-29.559715983526|-30.168628530653|-31.097364881471|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.273193893732|-32.820270284349|27.227745546423|27.227745546423||27.227745546423|27.227745546423|27.227745546423|27.227745546423|27.227745546423|27.227745546423|27.227745546423|27.227745546423|27.227745546423|27.227745546423|24.058325464552|22.780917996638|21.959354368043|21.517059501886|21.317403704149|21.317403704149|19.577948895011|19.294477254418|19.294477254418|19.294477254418|19.294477254418|19.294477254418|15.988308251199|15.289110901107|15.289110901107|15.289110901107|15.289110901107|15.289110901107|15.238595382096|14.763179324294|14.763179324294|14.763179324294|14.525998987781|14.262697871114|-16.573471693545|-16.573471693545|-16.573471693545|-16.573471693545|-16.573471693545|-16.573471693545|-16.573471693545||-16.573471693545|-16.573471693545|-16.573471693545|-16.573471693545|-16.573471693545|-16.573471693545|-16.573471693545|-16.573471693545|-16.573471693545|-16.573471693545||-16.573471693545|-16.620734631824|-16.620734631824|-16.620734631824|-16.620734631824|-16.620734631824|-16.620734631824|-16.620734631824|-16.620734631824|-16.620734631824|-16.620734631824|-16.620734631824|-16.725281023449|13.265081998325|13.265081998325|13.265081998325||13.265081998325|12.925091766226|12.747664342185|12.747664342185|12.747664342185|12.698418689956|12.698418689956|12.698418689956|12.698418689956|12.561576341247|11.261245964473|8.5146288855273|8.3662544867947|8.2986160010711|8.0395739046087|7.9011924495686|7.3396586566489|7.2768431404478|-9.1434391956589|-9.1434391956589|-9.1434391956589|-9.2065991539714|-9.6821309628291|-9.6821309628291|-9.6821309628291|-9.6821309628291|-9.6821309628291|-9.6821309628291|-9.6821309628291|-10.076812592061|-10.574236065052|-10.949706348999|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714||9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.1544165686714|9.0831779621411|9.0831779621411|9.0831779621411|9.0581591551358|7.7093686283437|-9.8950181915666|-9.8950181915666|-9.8950181915666|-9.8950181915666|-9.8950181915666|-9.8950181915666|-9.9672426862083||-10.139713888098|-10.254276640534|-10.254276640534|-10.441418152518|-10.923798116784|-10.95338687272|-10.981818722036|-11.106226008324|-11.106226008324|-11.106226008324|-11.405806427961|-11.652007029857|-11.771285249153|-11.771285249153|-11.771285249153|-11.771285249153|-11.771285249153|-11.771285249153|-11.771285249153|-11.771285249153|-11.771285249153|-12.254205705236|-12.485228752108|-12.980253827805||10.600403152051|10.600403152051|10.600403152051|10.600403152051|10.600403152051|10.600403152051|10.600403152051|10.600403152051|10.600403152051||10.600403152051|10.600403152051|10.544337151384|9.9970411966642||9.4489346290518|9.3764211696905|9.3764211696905|9.3764211696905|9.3764211696905|9.3764211696905
01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE||35.648077037632||35.26255589785|35.26255589785|35.26255589785|35.26255589785|35.26255589785|35.26255589785|35.26255589785|35.26255589785|35.26255589785|35.26255589785|35.26255589785|35.26255589785|34.572922225376|34.572922225376|34.572922225376|34.247967715153|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.246394913008|-35.678214170988|-35.880239383441|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618||-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-35.980351230618|-36.390955316672|-36.390955316672|-36.390955316672|-37.299395203204|-38.427551110399|35.647096524253|35.647096524253|35.647096524253|35.647096524253|35.647096524253|35.647096524253|35.647096524253|35.52678365801|35.52678365801|35.52678365801|35.449759060522|34.915288243449|-37.297010557569|-37.297010557569|-37.297010557569|-37.297010557569|-37.911185824927|-37.911185824927|-37.911185824927||-37.911185824927|-37.911185824927|-37.911185824927|-37.911185824927|-37.911185824927|-37.911185824927|-37.911185824927|-37.911185824927|-37.911185824927|-37.911185824927||-38.014095293213|-38.243161716648|-38.364017023723|-38.364017023723|-38.364017023723|-38.364017023723|-38.364017023723|-38.364017023723|-38.364017023723|-38.390574470804|-38.633658423117|-38.633658423117|-38.633658423117|-38.633658423117|-38.633658423117|-39.030732276364||-39.189701851125|-39.40327984306|-39.753089867398|-40.178476080149|-40.529428412351|-41.055754266219|-41.102970750432|-41.102970750432|-41.102970750432|-41.102970750432|-41.748856499571|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.822358690439|38.33373280227|38.173528137764|38.173528137764|38.037808567242|-40.258399482073|-40.258399482073||-40.258399482073|-40.258399482073|-40.258399482073|-40.258399482073|-40.258399482073|-40.258399482073|-40.258399482073|-40.258399482073|-40.258399482073|-40.258399482073|-40.698761604842|-40.698761604842|-40.698761604842|-40.698761604842|-40.698761604842|-40.698761604842|-40.698761604842|-40.698761604842|-40.698761604842|-40.698761604842|-40.698761604842|-40.698761604842|-40.698761604842|-40.698761604842|-40.698761604842|-41.452607977312|-41.452607977312|-42.210395243346||-44.013218988511|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.402552866757|-46.70450366848||-46.941671412447|-46.9990807035|-47.693421308468|-48.140746796871|-48.675274439151|-48.826415984161|45.15741041126|45.15741041126|45.15741041126||45.15741041126|45.15741041126|45.15741041126|45.15741041126||45.15741041126|44.424898125752|43.860722199661|43.715801282704|42.736342553248|42.736342553248
01253|945066|/equities/shake-shack-inc|R2000GROWTH||121.7536024689||120.12846105622|117.24001013489|-131.035157971|-131.035157971|-131.035157971|-131.035157971|-131.32628398959|-131.67031262786|120.85307762413|120.85307762413|120.85307762413|120.85307762413|120.85307762413|120.85307762413|120.85307762413|119.9272104081|114.20514373982|114.20514373982|114.20514373982|114.20514373982|114.20514373982|103.63918050355|103.10656625503|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|99.460067531244|98.993405841872|98.577672242108|97.487721071699|97.487721071699|97.487721071699|97.487721071699|97.487721071699|97.487721071699|97.487721071699|97.487721071699|97.487721071699|97.487721071699|96.420601537999|-106.55884249832|-106.55884249832|-106.55884249832|-106.55884249832|-106.55884249832|-106.55884249832|-106.55884249832|-106.55884249832|-106.55884249832|-109.13776914752|97.223552251478|97.223552251478||97.223552251478|97.223552251478|97.223552251478|97.223552251478|97.223552251478|97.223552251478|97.141582044302|97.141582044302|97.141582044302|97.141582044302|97.141582044302|96.404813060428|91.990899043243|91.641903126394|91.641903126394|91.641903126394|91.641903126394|91.641903126394|91.641903126394|91.641903126394|91.641903126394|91.641903126394|-88.377899042039|-88.377899042039|-88.377899042039|-88.377899042039|-88.377899042039|-90.680998342202|-91.670430969512|-91.670430969512|-92.009727836893|-92.009727836893|-92.009727836893|-92.009727836893|-92.009727836893|-92.009727836893|-92.009727836893|-92.009727836893|-93.834230609785|-94.687717542251|-94.687717542251||-94.687717542251|-95.458580133208|-96.620538276912|-96.620538276912|-96.620538276912|-96.815014196621|-96.815014196621|-97.477792449777|-98.351435444956|-99.559056702745||-99.559056702745|-99.559056702745|-99.559056702745|-99.932027344694|-99.932027344694|-99.932027344694|-101.18454533384|-101.18454533384|-101.18454533384|-101.18454533384|-101.18454533384|-102.43226942271|-102.50530173216|-103.67866777749|-103.77213281361|-105.68661750872||-105.68661750872|-105.68661750872|-107.4523551102|97.541969577083|97.541969577083|97.541969577083|97.541969577083|97.541969577083|97.541969577083|97.541969577083|97.541969577083|97.541969577083|97.541969577083|97.541969577083|97.541969577083|97.541969577083|95.430460009241|95.430460009241|95.430460009241|94.981620401435|93.77735900249|-103.5781132027|-103.5781132027|-103.5781132027|-103.5781132027|-104.84846075867|-105.27629434783|-105.27629434783|-105.27629434783|-107.4400093668|-107.4400093668|-107.4400093668|-107.4400093668|-110.40112438393|98.642081270537|98.642081270537|98.642081270537|98.642081270537|98.642081270537|98.642081270537||98.642081270537|98.642081270537|98.642081270537|98.642081270537|98.642081270537|97.427938167354|97.427938167354|96.695242677086|96.695242677086|96.695242677086|96.695242677086|96.695242677086|96.695242677086|96.695242677086|96.695242677086|96.695242677086|96.695242677086|96.695242677086|96.695242677086|96.695242677086|95.585319503539|92.626933610431|91.41158923837|90.315099713233|89.145668026504|88.333321759153|88.333321759153|88.333321759153||87.642023719074|85.127805776862|73.155622880356|73.155622880356|73.155622880356|71.856806455604|70.335337200156|70.031037910144|70.031037910144|70.031037910144|70.031037910144|70.029489313409|69.700330364907|69.700330364907|69.556758046376|67.764726347644|66.398127338311|65.503432773905|64.028814447541|-71.128248848551|-71.128248848551|-71.128248848551|-71.128248848551|-71.693608882287||-73.144840269463|-74.000377687234|-75.574309490807|-76.504999213723|-76.504999213723|-76.504999213723|-76.504999213723|-77.08666150361|69.986036366055||69.986036366055|69.986036366055|69.986036366055|68.863574630496||67.766393059356|66.840229091653|66.840229091653|66.508628484948|65.980252892568|65.980252892568
01254|20752|/equities/federal-signal-corp|R2000GROWTH||92.160163651304||91.537956408215|91.024675697398|91.024675697398|89.102635218381|86.617376567787|85.068120693213|85.068120693213|85.068120693213|85.068120693213|85.068120693213|85.068120693213|84.335561968964|84.335561968964|83.388455294344|83.388455294344|83.388455294344|-87.924499630961|-87.924499630961|-89.28277940224|-89.352529413947|-90.778645695296|-90.778645695296|-91.476304754918|-91.476304754918|-91.476304754918|-91.737840583264|-93.418153050143|-95.742947528317|87.935139754898|87.935139754898|87.935139754898|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.541895767774|87.098776177925|85.9164156697|85.230460566702|84.070509824954|84.058347606883|-90.272778873866|-90.272778873866|-90.272778873866|-90.272778873866|-90.272778873866|-90.272778873866|-90.272778873866|-91.096867222725|-91.980516905187|-93.738627639743|-95.667922566701|-98.824912572756||90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.789253780421|90.106398023032|90.027819391745|90.027819391745|90.027819391745|90.027819391745|90.027819391745|90.027819391745|90.027819391745|90.027819391745|90.027819391745|90.027819391745|86.979909204397|84.936706197431|81.909671399516|-88.605282398013|-88.605282398013|-88.878829455712|-88.878829455712||-88.878829455712|-88.878829455712|-89.081477139105|-89.593860405597|-89.593860405597|-89.662121372399|-89.662121372399|-89.662121372399|-89.662121372399|-89.950165401611||-89.950165401611|-89.950165401611|-89.950165401611|84.766200506268|84.766200506268|84.766200506268|84.766200506268|84.766200506268|84.766200506268|84.766200506268|84.766200506268|84.766200506268|84.766200506268|82.33137335733|82.33137335733|82.33137335733||82.33137335733|82.33137335733|82.33137335733|82.33137335733|82.33137335733|82.33137335733|82.33137335733|82.33137335733|81.595260831438|81.595260831438|81.595260831438|80.623069150274|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|-87.07795577646|81.318864648143|81.318864648143|81.318864648143|81.318864648143|81.318864648143|81.318864648143|81.318864648143|81.318864648143|81.318864648143|81.318864648143|81.318864648143|80.411968876523|80.411968876523|80.411968876523||80.280519566715|79.109467914568|-83.343153320939|-83.343153320939|-83.343153320939|-83.343153320939|-83.343153320939|-83.343153320939|-83.343153320939|-83.343153320939|-83.540386818279|-83.540386818279|-83.540386818279|-84.686037114846|77.950810707517|77.950810707517|77.950810707517|77.950810707517|77.950810707517|77.950810707517|77.950810707517|77.950810707517|77.950810707517|77.950810707517|77.448122330184|76.304583571217|75.579866033552|75.579866033552||75.579866033552|75.064521897691|75.064521897691|75.064521897691|75.064521897691|74.593594361911|74.593594361911|74.593594361911|74.593594361911|74.593594361911|74.593594361911|74.593594361911|74.593594361911|74.593594361911|73.48788070852|73.422368369438|72.5716948354|-76.565619410315|-76.565619410315|-76.565619410315|-76.565619410315|-76.565619410315|-76.565619410315|-76.565619410315||-76.565619410315|-76.565619410315|-76.565619410315|-76.565619410315|-76.856243280613|-77.292492923961|-77.890546014823|-79.132276299836|73.361304209771||73.361304209771|73.361304209771|73.361304209771|73.075893532504||72.556070854727|72.556070854727|72.556070854727|72.556070854727|71.544655920625|71.544655920625
01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE||-55.398284814733||-55.398284814733|-55.398284814733|-55.398284814733|-55.398284814733|-55.743096561319|-56.823440784752|-57.503265427815|-57.588628397238|-59.225144291202|53.102835754647|53.102835754647|53.102835754647|53.102835754647|51.847708282752|50.743210008722|-55.665402147553|-55.665402147553|-55.665402147553|-55.665402147553|-55.665402147553|-56.370446016812|-56.746607041386|-57.663899439385|-57.663899439385|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.05482300999|-58.418414319911|-59.06990413021|-59.285080151289|-59.285080151289|-59.285080151289|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588||-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-59.555038336588|-60.910042952248|-61.680602390179|53.662726463251|53.662726463251|53.662726463251|53.662726463251|53.662726463251|53.662726463251|51.712750396654|51.325211941126|51.325211941126|51.325211941126|51.325211941126|51.325211941126|51.325211941126|51.325211941126|50.485414924596|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368||-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368||-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.137901728368|-57.733026484177|-57.733026484177|-57.760465078792|-57.760465078792|-57.807738654306||-58.378044517493|-59.56171545238|-67.834683251057|-68.434647904142|-68.450983966703|-68.450983966703|-68.665371532295|-68.665371532295|-68.665371532295|-69.590545639948|-69.590545639948|-69.590545639948|-69.590545639948|-69.590545639948|-69.590545639948|-69.590545639948|-69.590545639948|-69.590545639948|-69.590545639948|-71.955052041959|-73.271916201025|-73.271916201025|64.993336449443|64.993336449443|64.993336449443|64.993336449443|64.993336449443|64.993336449443|64.993336449443|64.993336449443|64.993336449443|64.993336449443|64.993336449443|64.993336449443|63.584262806374|-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161||-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161|-73.532780647161|-75.28086789436|-75.35540552478|-75.463507444119|-77.606981891732|-77.606981891732|-78.32331492541|-79.128129186871|-82.018476263949|-85.352933491539|-85.352933491539|-86.408691737116|-86.408691737116|-86.408691737116|-86.408691737116|-86.408691737116|-87.021323253778|-88.126471892626||-89.439008490576|-89.439008490576|-89.540287194797|-90.999499833815|-90.999499833815|-91.242193791859|-91.62160809569|-92.840676763902|-93.886697743716|-93.886697743716|-94.893650017306|-94.893650017306|-94.893650017306|-94.893650017306|79.516193126853|79.516193126853|79.516193126853|79.516193126853|79.516193126853|79.516193126853|79.516193126853|79.516193126853|79.516193126853|79.516193126853||79.516193126853|79.516193126853|79.516193126853|79.516193126853|77.372990633841|76.36498920321|74.439990275431|72.838079385862|72.838079385862||72.838079385862|70.338975196531|66.481083822968|36.232641591764||35.890018028392|31.989709583006|31.425894237708|31.425894237708|31.425894237708|31.425894237708
01256|1089332|/equities/cushman-wakefield|R2000GROWTH||14.128611536292||14.11762414538|13.738470719513|13.557190124919|13.18979459552|13.18979459552|13.18979459552|13.18979459552|13.18979459552|13.18979459552|13.18979459552|13.18979459552|13.18979459552|13.18979459552|13.15765908689|13.15765908689|13.15765908689|13.039709286896|12.584214107446|12.584214107446|12.584214107446|12.466726188584|12.455754468377|12.455754468377|12.360543211269|12.360543211269|12.360543211269|12.360543211269|12.360543211269|12.360543211269|-13.378130014691|-13.378130014691|-13.378130014691|-13.378130014691|-13.378130014691|-13.378130014691|-13.612043069105|-13.612043069105|-13.612043069105|-14.20365871136|12.782083544339|12.782083544339|12.782083544339|12.782083544339|12.782083544339|12.782083544339|12.59746990157|12.59746990157|12.59746990157|12.59746990157|12.59746990157|12.411633120122|12.391814772887|12.330071626552|12.248357033114|-13.394024980318|-13.394024980318|-13.394024980318|-13.394024980318|-13.58669502233|-13.605223683131|-13.605223683131|-13.605223683131||-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|-13.605223683131|12.10333519256|12.10333519256|12.10333519256|12.10333519256|12.10333519256|12.10333519256|11.839790975932|11.839790975932|11.839790975932|11.538934508831|11.529548381914|11.529548381914|11.507529758069|11.507529758069|11.176699451444|11.055221085015|10.68913449652|10.005705508999|-11.019747684425|-11.019747684425|-11.019747684425||-11.019747684425|-11.019747684425|-11.126386110458|-11.138558035407|-11.138558035407|-11.138558035407|-11.274983244654|-11.274983244654|-11.274983244654|-11.274983244654||-11.274983244654|-11.274983244654|-11.274983244654|-11.274983244654|-11.274983244654|-11.274983244654|-11.275349500145|-11.275349500145|-11.469832820325|-11.617838775023|-11.617838775023|-11.617838775023|-11.617838775023|-11.617838775023|-11.617838775023|-11.617838775023||-11.617838775023|-11.617838775023|-11.963709790292|10.809931394572|10.809931394572|10.809931394572|10.60714628643|10.383217943445|10.013019920207|9.7011329077093|9.5707037076252|9.4385591728707|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.431396864259|-10.474607095016|-10.49093499509|-10.49093499509|-10.545083102556|-10.974425643652|9.8418981353377|9.8418981353377|9.8418981353377|9.8418981353377|9.8418981353377|9.5952969128252|-10.596083095486|-10.596083095486|-10.596083095486|-10.596083095486||-10.596083095486|-10.596083095486|-10.596083095486|-10.596083095486|-10.596083095486|-10.596083095486|-10.596083095486|-10.596083095486|-10.648934449263|-10.648934449263|-10.648934449263|-10.81238857207|-10.81238857207|-10.952097849683|-10.95239525241|-10.95239525241|-10.95239525241|-10.95239525241|-11.095439120601|-11.173767930782|-11.173767930782|-11.173767930782|-11.268478896044|-11.268478896044|-11.376087747042|-11.684820159745|-12.247299389124|10.185957155993||10.185957155993|9.9521750458634|9.6992861531127|9.6992861531127|9.6992861531127|9.6992861531127|9.6992861531127|9.6992861531127|9.6992861531127|9.6992861531127|9.6992861531127|9.6992861531127|9.6992861531127|9.4960898052706|-10.671278641544|-10.671278641544|-10.671278641544|-10.671278641544|-10.671278641544|-10.671278641544|-10.671278641544|-10.671278641544|-10.694198420668|9.8627650239464||9.8627650239464|9.8627650239464|9.8627650239464|9.8627650239464|9.8627650239464|9.8627650239464|9.8627650239464|9.8627650239464|9.8627650239464||9.8627650239464|9.8627650239464|9.7119612140122|9.5407901254696||9.5315479221359|9.5315479221359|9.5315479221359|9.5315479221359|9.4337010371851|9.4337010371851
01257|21166|/equities/kadant-inc|R2000GROWTH||391.91291738403||391.91291738403|391.91291738403|391.91291738403|384.33268489718|381.29756564988|381.29756564988|381.29756564988|381.29756564988|381.29756564988|381.29756564988|381.29756564988|381.29756564988|381.29756564988|367.10284699216|360.7379649688|360.7379649688|327.49496243278|321.73467437735|316.59657151954|315.73114468423|315.73114468423|315.73114468423|315.73114468423|315.73114468423|315.73114468423|315.73114468423|315.73114468423|315.73114468423|315.73114468423|315.73114468423|315.63626942996|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|314.10789788456|309.32889765539|309.32889765539|307.2835011579|307.2835011579|307.2835011579|298.52666442675|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839||-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-324.59521004839|-331.37107316303|-335.64841462559|-338.70695499588|-338.70695499588|-338.70695499588|-347.76271231097|-371.77690826435|329.52684642627|329.52684642627|328.83813997721|326.74848669343|322.86308604509|322.86308604509|322.86308604509|318.58122308656|318.58122308656|318.58122308656|318.58122308656|315.44376349895|311.2331760774|303.32935973118|297.6667958466|286.68221083921|283.30609757417|281.72816485292|274.85630648805||274.05311418323|271.95327154114|271.95327154114|271.95327154114|268.46419277141|264.91317539704|264.91317539704|264.91317539704|264.91317539704|264.91317539704||264.91317539704|264.91317539704|264.91317539704|264.91317539704|264.91317539704|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873||-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-288.04349225873|-301.47726052665|-301.47726052665|-301.47726052665|-301.47726052665|-304.61067741561|-304.61067741561|-304.61067741561|-304.87296642913|-307.08163838534|-311.11682897307|-313.8686897037|-317.25464457908|-318.65071592772|-323.64746465113|-323.78856139079|-327.53812152684|-327.53812152684|-327.53812152684|-334.73735270831|-336.00232861145|309.67802647879|309.67802647879||309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|309.67802647879|308.50585331789|308.50585331789|308.50585331789|308.50585331789|308.50585331789|308.50585331789|308.50585331789||308.50585331789|305.98038742136|289.9009750374|288.02738255727|288.02738255727|284.88735696196|277.75372866921|275.40942318498|273.01103986699|270.24058547504|270.19233550503|266.48523626743|266.48523626743|262.32053365109|261.3932339309|261.3932339309|261.3932339309|261.3932339309|261.3932339309|259.3260918324|-274.68326226577|-274.68326226577|-274.68326226577|-274.68326226577||-274.68326226577|-274.68326226577|-274.68326226577|-275.72695203738|-277.25661771515|-279.53956771138|-281.81007740501|-286.34453892711|272.03938023382||272.03938023382|272.03938023382|272.03938023382|268.10319049417||264.38299208283|264.2545039124|264.2545039124|264.2545039124|264.2545039124|264.2545039124
01258|21050|/equities/ameresco-inc|R2000GROWTH||-31.761507325186||-31.761507325186|-31.761507325186|-31.761507325186|-31.761507325186|-32.619730001041|-32.963588296649|-33.22509803957|-33.61496754863|-33.61496754863|-34.046629812741|-34.761811259084|-35.343678901254|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-35.604964000363|-36.126227200449|-37.234141787358|-37.277379522133|-38.198476093853|-38.198476093853|-38.198476093853|-38.600245940947|-38.600245940947|-38.600245940947|33.247062676605|33.247062676605|33.247062676605|33.247062676605|33.247062676605|33.247062676605|33.247062676605|33.247062676605|33.247062676605|32.027431392779|32.027431392779|32.027431392779|31.851590156677|30.979848006301|30.979848006301|30.979848006301|30.311498115387|28.758053512403|28.347280841215|-33.57360598622|-33.57360598622|-33.57360598622|-33.57360598622|-33.57360598622|-33.57360598622|-33.57360598622|-33.57360598622||-33.57360598622|-33.57360598622|-33.57360598622|-33.57360598622|-33.57360598622|-33.57360598622|-33.57360598622|-33.586948433712|-33.586948433712|-33.586948433712|-33.586948433712|-33.586948433712|-33.586948433712|-33.586948433712|-33.586948433712|-33.586948433712|-33.586948433712|-33.586948433712|-33.586948433712|-33.586948433712|26.86202997176|26.86202997176|26.86202997176|26.86202997176|26.86202997176|26.86202997176|26.86202997176|26.86202997176|26.86202997176|26.86202997176|26.86202997176|26.86202997176|26.86202997176|26.86202997176|26.86202997176|26.86202997176|24.646700371285|-30.688429151322|-30.688429151322|-31.624815920474|-31.624815920474||-31.624815920474|-31.624815920474|-32.980906145972|-34.72156306682|-35.185964281669|-35.912250182486|31.294997568712|31.294997568712|31.294997568712|31.294997568712||31.294997568712|31.294997568712|31.294997568712|31.294997568712|31.294997568712|31.294997568712|31.294997568712|31.294997568712|31.294997568712|31.294997568712|31.294997568712|31.294997568712|30.088207425657|29.250410280827|28.46618446377|28.46618446377||27.314094374214|25.966808660863|25.45778473603|25.45778473603|25.45778473603|25.45778473603|25.45778473603|25.45778473603|25.45778473603|23.678649782994|22.815167082525|22.159629756849|21.464588834887|18.928153570102|18.904267073175|-22.50675680248|-22.50675680248|-22.50675680248|-22.50675680248|-22.50675680248|-22.50675680248|-22.50675680248|-22.50675680248|-22.50675680248|-22.50675680248|-22.50675680248|-22.832229424495|-23.489144114409|-23.804048197969|19.902494492661|19.902494492661|19.902494492661|19.902494492661|19.902494492661|19.902494492661|19.902494492661|19.902494492661|19.902494492661|19.902494492661|19.902494492661||19.149438609162|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-23.622265234404|-24.226906342433|19.26410950482|19.26410950482|19.26410950482|19.26410950482|19.26410950482|19.26410950482|19.26410950482|19.26410950482|19.26410950482||19.26410950482|19.26410950482|19.26410950482|19.26410950482|19.26410950482|-24.821954495452|-24.821954495452|-24.821954495452|-24.821954495452|-24.821954495452|-25.729449014688|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.498995453875|-27.874439193982|-29.537433043871||-31.172729223051|-31.172729223051|-31.782198606905|-32.831609923504|-33.818455173862|-34.347727937049|28.86570711532|28.86570711532|28.86570711532||28.86570711532|28.86570711532|28.86570711532|28.86570711532||28.86570711532|28.86570711532|28.86570711532|28.86570711532|28.86570711532|28.86570711532
01259|15986|/equities/8x8-inc|R2000GROWTH||2.6888005406692||2.6888005406692|2.6667858150067|2.6667858150067|2.5475287731557|2.4997853592192|2.4997853592192|2.4997853592192|2.4997853592192|2.4997853592192|2.4997853592192|2.4997853592192|2.4997853592192|2.4997853592192|2.4997853592192|2.4320941843558|2.4320941843558|2.3281602768952|1.9812892574794|1.9069880532696|1.8774866580383|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|1.8130058405031|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.070181443664|-2.1418682959042|-2.1504092046907|-2.1590657708039|-2.1845174958297|-2.2580749845051||-2.2690489091389|-2.2690489091389|-2.2690489091389|-2.2690489091389|-2.2690489091389|-2.2690489091389|-2.2690489091389|-2.2690489091389|-2.2690489091389|-2.3039432209855|-2.359103551852|-2.3918317328419|-2.393124177558|-2.4695823816269|-2.5069137577446|-2.687570863767|-2.8802286450549|-3.1659207945051|-3.1743565141032|-3.2303960520768|2.6880607133272|2.6880607133272|2.6880607133272|2.6880607133272|2.6880607133272|2.6880607133272|2.5648687391619|2.5648687391619|2.5648687391619|2.4563075373772|2.4563075373772|2.4563075373772|2.4563075373772|2.3433416894413|1.995379745004|-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632||-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632|-2.4428003193632||-2.4492225847526|-2.486358406575|-2.6301205714891|-2.8651338507014|2.4971395484256|2.4971395484256|2.4971395484256|2.4971395484256|2.4971395484256|2.4971395484256|2.4971395484256|2.4971395484256|2.4971395484256|2.4971395484256|2.4971395484256|2.4971395484256||2.3740438743484|2.3611575452896|2.3611575452896|2.3611575452896|2.3073901711099|2.3073901711099|2.3073901711099|2.3073901711099|2.2509891918624|2.1913915067206|2.1913915067206|2.162657409828|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.5612435409819|-2.6191595207094|-2.688232833637|-2.6943697736144|-2.749016435663|-2.8440959406341|-2.8589955118459|-2.9136061036102|-2.9184240919725|-2.9184240919725|-2.9184240919725|-2.9870050005432|-2.9870050005432|-3.0038945997552|-3.1026606520896||-3.1163094334255|-3.1163094334255|-3.1425660509147|-3.1553946481166|-3.1553946481166|-3.1553946481166|-3.1553946481166|-3.1553946481166|-3.1671051301357|2.6996504318026|2.6996504318026|2.6996504318026|2.6996504318026|2.5796116338072|2.475401757591|-2.9239586753802|-2.9239586753802|-2.9239586753802|-2.9239586753802|-2.9239586753802|-2.9239586753802|-2.9239586753802|-2.9239586753802|-2.9239586753802|-2.9239586753802|-3.0363984023153|-3.0704426936108|-3.1407698317588||-3.2098486959608|-3.2098486959608|-3.2098486959608|-3.2306652399866|-3.3287945955957|-3.4076477723314|-3.4076477723314|-3.4123862669417|-3.4218181157055|-3.4661867777444|-3.569096410709|-3.7070516087804|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013||3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013|3.299255776013||3.299255776013|3.2819509236957|3.2206284404076|3.2206284404076||3.2206284404076|3.2206284404076|3.2206284404076|3.2206284404076|3.2206284404076|3.2206284404076
01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01261|39267|/equities/energizer-hldgs|R2000GROWTH||36.070785539622||36.070785539622|36.070785539622|36.070785539622|35.496984712807|35.064982141088|34.724424482529|34.44352629576|32.252009013968|32.252009013968|32.011020419471|32.011020419471|32.011020419471|31.873174355378|31.873174355378|31.873174355378|31.873174355378|31.10019331282|31.053546591|31.021790791667|31.021790791667|31.021790791667|31.021790791667|31.021790791667|30.969902463799|30.969902463799|30.948246365719|30.948246365719|30.948246365719|30.752494580142|30.617339448419|30.617339448419|30.375376626614|30.117711547264|30.117711547264|30.117711547264|30.117711547264|30.117711547264|30.117711547264|30.117711547264|29.755384590459|29.755384590459|29.737649761121|29.610166481778|29.084629725135|-31.128738595824|-31.128738595824|-31.128738595824|-31.128738595824|-31.151654009998|-31.151654009998|-31.151654009998|-31.151654009998|-31.151654009998|-31.151654009998|-31.151654009998|-31.151654009998|-31.504060273899|-32.57590124953|30.449503754305|30.449503754305|30.449503754305|30.449503754305||30.449503754305|30.411669676753|30.105188097393|29.800265009575|-31.213603367775|-31.213603367775|-31.213603367775|-31.213603367775|-31.213603367775|-31.463722677233|-31.463722677233|-31.463722677233|-31.463722677233|-31.608193686419|-31.608193686419|-31.608193686419|-31.608193686419|-31.608193686419|-31.608193686419|-31.608193686419|29.420849059611|29.420849059611|29.420849059611|29.420849059611|29.420849059611|29.220944323572|29.007702365077|29.007702365077|29.007702365077|29.007702365077|29.007702365077|29.007702365077|28.766613764406|28.480126693117|28.20617378772|28.20617378772|-29.844348200946|-29.844348200946|-29.844348200946|-29.844348200946|-29.844348200946||-29.844348200946|-29.844348200946|-29.844348200946|-29.844348200946|-29.844348200946|-29.844348200946|-29.844348200946|-29.844348200946|-29.844348200946|-29.844348200946||-29.844348200946|-29.844348200946|-29.844348200946|-29.868453009854|-29.868453009854|-29.868453009854|-29.868453009854|-29.868453009854|-29.868453009854|-29.868453009854|-29.868453009854|-29.868453009854|-29.868453009854|-29.868453009854|-29.868453009854|-30.595170427175||-30.956592521313|-30.956592521313|29.283149821833|29.283149821833|29.283149821833|29.283149821833|29.283149821833|29.014056425707|28.69756246211|28.407846298503|28.132607608688|27.774008174354|27.573406257984|27.573406257984|27.573406257984|27.479618539145|27.460131421939|-29.058077081091|-29.058077081091|-29.058077081091|-29.058077081091|-29.058077081091|-29.058077081091|-29.058077081091|-29.058077081091|-29.058077081091|-29.058077081091|-29.058077081091|-29.058077081091|-29.161751570577|-29.259724526796|-29.548582718542|-29.57148421249|-29.57148421249|-29.57148421249|-29.57148421249|-29.680641639853|-29.680641639853|-29.680641639853|-29.680641639853||-29.680641639853|-29.680641639853|-29.680641639853|-29.813370124322|-29.813370124322|-29.813370124322|-29.813370124322|-29.922184887027|-29.922184887027|-29.942347078524|-29.942347078524|-29.942347078524|-29.942347078524|-29.942347078524|-29.942347078524|-29.942347078524|-29.942347078524|-30.061219247405|-30.366354765963|-30.602616008201|-30.743476671543|-30.743476671543|-30.909418206046|-31.372130928911|-31.914033954317|-32.043927688262|-32.524641905516|-32.645712863836||-32.864402147833|-32.921916357165|-32.921916357165|-33.336574306627|-33.344914745806|-33.344914745806|-33.344914745806|-33.344914745806|-33.344914745806|-33.344914745806|31.082117953558|31.082117953558|31.082117953558|31.082117953558|31.082117953558|31.082117953558|30.503199632629|-32.463589637128|-32.463589637128|-32.463589637128|-32.463589637128|-32.463589637128|-32.463589637128|-32.463589637128||-32.463589637128|-32.463589637128|-32.463589637128|-32.463589637128|-32.463589637128|-32.463589637128|-32.463589637128|-33.169430705245|-33.169430705245||-33.169430705245|-33.169430705245|-33.169430705245|-33.169430705245||-33.169430705245|-33.169430705245|-33.169430705245|-33.169430705245|-33.169430705245|-33.169430705245
01262|1061933|/equities/cardlytics-inc|R2000GROWTH||-4.6615066524558||-4.6615066524558|-4.6615066524558|-4.6615066524558|-4.6615066524558|-4.6615066524558|-4.6615066524558|-4.6615066524558|-4.6922295884085|-4.7721995861213|-5.0954996911332|-5.1747243763713|4.0625284113589|4.0625284113589|4.0625284113589|4.0625284113589|4.0625284113589|3.6197537755638|3.5404909510266|3.5404909510266|3.5152675728943|3.4804086399239|3.3508430401663|3.3147046278577|3.3147046278577|3.3147046278577|3.3147046278577|3.3147046278577|3.2827216002506|3.2827216002506|3.1996907628423|3.1093712163126|3.1093712163126|3.0545790540019|-3.7388674768093|-3.7388674768093|-3.7388674768093|-3.7388674768093|-3.7388674768093|-3.7388674768093|-3.7388674768093|-3.7784638572934|-3.8899598308408|-4.0338443592747|-4.0487159309078|-4.096175755651|-4.096175755651|-4.1327843153821|-4.2420361217798|-4.2420361217798|-4.2420361217798|-4.2420361217798|-4.2420361217798|-4.2420361217798|-4.2420361217798|-4.2420361217798|-4.2420361217798|-4.2661511033709|-4.457945767369|-4.5918841531168|-4.6882044662248|-4.7699384015149|-5.0885315384408||-5.245502876257|-5.245502876257|-5.245502876257|-5.3963920661863|-5.5318245036797|-5.6758636009786|-5.6758636009786|-5.7636192221174|-5.7636192221174|-5.7636192221174|-5.8828603314834|-6.0646559979603|-6.150840627123|-6.150840627123|-6.150840627123|-6.150840627123|-6.150840627123|-8.65787476267|-8.65787476267|-8.65787476267|-8.9228108322795|-9.3697029198508|-9.3697029198508|-9.3697029198508|-9.3697029198508|-9.3697029198508|-9.3697029198508|-9.3697029198508|-9.3697029198508|-9.3697029198508|-9.3697029198508|-9.3697029198508|-9.3697029198508|-9.3697029198508|-9.3697029198508|-9.3697029198508|-9.3697029198508|-9.3697029198508|-9.4695591755819|-9.4904672087047|-9.4904672087047||-9.4904672087047|-9.4904672087047|-9.5856652418405|-9.5856652418405|-9.5856652418405|-9.5856652418405|-9.6677346513633|-9.6677346513633|-9.7297052593103|-9.7580061456749||-10.091489564881|-10.091489564881|-10.592210358497|-10.724348132002|-10.724348132002|-10.724348132002|-10.724348132002|-10.724348132002|-10.724348132002|-10.724348132002|-10.724348132002|-10.773165084904|-11.182406162758|-11.375901220768|-11.375901220768|-11.375901220768||-11.375901220768|-11.375901220768|-11.672668137517|-11.969575844834|-12.020973111335|-12.348303478232|-13.044781439029|-13.268645967072|-13.418334417659|-13.418334417659|-13.557560158127|-13.576733774999|12.608250547511|12.608250547511|12.288256143047|11.57644062408|-14.481384846961|-14.481384846961|-14.481384846961|-14.481384846961|-14.481384846961|-14.481384846961|-15.204149667196|-15.237798319831|-15.237798319831|-15.237798319831|-15.565887144953|-15.902540979286|-16.66682334465|-17.345881308915|-18.028400939705|-18.03006274465|-18.03006274465|-18.179705963257|-18.179705963257|-18.179705963257|-18.469358938863|-18.469358938863|-19.395398477636|-20.238900468622||-20.238900468622|-20.238900468622|-20.466000872491|14.002221286697|13.105801251644|12.438390523321|11.632605426981|10.915865230798|10.915865230798|10.853739155928|7.0083815364671|7.0083815364671|6.6920909648286|6.6554558804195|6.6554558804195|6.6554558804195|6.6554558804195|6.6554558804195|6.6554558804195|6.6554558804195|6.6554558804195|6.3066172655601|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482||6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|6.0794525176482|5.9191859066703|-7.368930882851|-7.368930882851|-7.4804789166095|-7.5804003406965|-7.5804003406965|-7.5804003406965|-7.5804003406965|-7.8060006222685|-7.8251119809636|-8.1654521577103||-8.6448912479858|-8.6605847520277|-8.8428050856508|-8.8458946921999|-8.9636355273731|-8.9636355273731|-9.5320947824593|-9.9501053159629|-10.072135874553||-10.072135874553|-10.072135874553|-10.072135874553|-10.072135874553||-10.072135874553|-10.072135874553|-10.072135874553|-10.072135874553|-10.072135874553|-10.072135874553
01263|968968|/equities/editas-medicine|R2000GROWTH||-2.7881231291332||-2.8112479827181|-2.8499977214883|-2.9875139932506|-2.9875139932506|-2.9875139932506|-3.0252932156317|-3.1525480708802|-3.2783868137691|-3.3887630109096|-3.541030909335|-3.541030909335|-3.541030909335|-3.541030909335|-3.541030909335|-3.541030909335|-3.541030909335|-3.541030909335|-3.541030909335|2.8801810270373|2.8801810270373|2.8801810270373|2.8801810270373|2.8801810270373|2.8801810270373|2.8801810270373|2.8801810270373|2.8801810270373|2.8801810270373|-3.5555787733906|-3.5555787733906|-3.5555787733906|-3.5555787733906|-3.5555787733906|-3.5555787733906|-3.5555787733906|-3.6786987573696|-3.7441097399474|-3.7629384908494|-3.7629384908494|-3.7629384908494|-3.8465984036985|-3.9462205359741|-4.0705439470165|-4.0705439470165|-4.0705439470165|-4.0834709165221|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.1457488670678|-4.16898211006|-4.3329912265548||-4.405823716456|-4.4591928951545|-4.4876586852916|-4.6168431108139|-4.7298255700692|-4.7381395254781|-4.8012660912065|-4.90381821221|-4.90381821221|-4.90381821221|-4.90381821221|-4.90381821221|-4.90381821221|-5.0227999754144|-5.0227999754144|-5.2553332456166|-5.5020371949468|-5.7389301498504|-5.7431520306735|-5.7431520306735|-6.0580686932693|-6.0580686932693|-6.0580686932693|-6.0580686932693|-6.0580686932693|-6.0580686932693|-6.0580686932693|-6.0580686932693|-6.0580686932693|-6.0580686932693|-6.1117430931871|5.0085350964371|5.0085350964371|5.0085350964371|4.7528827158394|4.7528827158394|4.5798698760604|-5.3794351160663|-5.3794351160663|-5.3794351160663|-5.3794351160663||-5.4139039266426|-5.4139039266426|-5.625560388192|-5.625560388192|-5.7047892778278|-5.8654826448097|-6.0625030779987|-6.1236557771025|-6.1236557771025|-6.1236557771025||-6.1532479393701|-6.1532479393701|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727||-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.1995499187727|-6.2221184632731|-6.2221184632731|-6.2221184632731|-6.2221184632731|-6.2221184632731|-6.2221184632731|-6.2332774225676|-6.2332774225676|-6.2332774225676|-6.5141973301|-6.5282710214792|-6.5282710214792|-6.5282710214792|-6.6259012112284|-6.8535124868447|-7.0394585497174|-7.2774538074371|-7.4971711143782|-7.7503568049857|-7.8352852261275|-7.9178825764266|-7.9178825764266|-7.9390361737772|-8.138900995201|-8.138900995201|-8.3153789042832|-8.6045874224108||-8.8253748533904|-8.8423610923224|-8.9273454080614|-9.0345504428051|-9.2681118277601|-9.4974374848372|-9.4974374848372|-9.4974374848372|-9.6954858123998|-9.9972071448675|-10.261902098271|-10.647635199861|-10.899594971688|8.7123889119193|8.7123889119193|8.7123889119193|8.7123889119193|8.7123889119193|8.7123889119193|8.7123889119193|8.7123889119193|8.7123889119193|7.1740433011634|6.8426742163169|6.8426742163169|6.8426742163169|6.8426742163169|6.8426742163169||6.8426742163169|6.8426742163169|-8.3050100593414|-8.3050100593414|-8.3050100593414|-8.3050100593414|-8.3050100593414|-8.3050100593414|-8.3290247128145|-8.3290247128145|-8.4061385973444|-8.5462651102798|-8.7108498777567|-8.8083277530653|-8.8083277530653|-9.0366085444538|-9.337853740172|-9.5687983889342|-9.5687983889342|-9.5687983889342|-9.5687983889342|-9.7969985956352|-10.014209428805|-10.351687978129||-10.753764601129|-10.771405188659|-10.777572013195|-10.777572013195|-10.777572013195|-10.838952436774|9.371445426457|9.371445426457|9.371445426457||9.371445426457|9.371445426457|9.371445426457|9.371445426457||9.371445426457|9.371445426457|9.371445426457|9.371445426457|9.371445426457|9.371445426457
01264|1156642|/equities/schrodinger-inc|R2000GROWTH||19.173440871378||18.532157829228|18.418526823657|18.418526823657|-21.47781686271|-21.47781686271|-21.47781686271|-21.47781686271|-21.47781686271|-22.848684199262|19.892217203194|19.892217203194|19.892217203194|17.25057967086|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.110101488967|-19.430524485795|-19.8906168328|-19.8906168328|-19.953185331631|-20.514649563154|-21.188500489482|-21.234012449829|-21.234012449829|-21.293346233995|-21.79232959817|-22.418143802993|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097||-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.447071047097|-22.904624727368|-22.904624727368|-23.084583365254|-23.405647899633|-23.444608001715|-24.649133547251|20.911470426816|20.911470426816|20.911470426816|20.911470426816|20.911470426816|20.911470426816|20.911470426816|20.911470426816|20.911470426816|20.911470426816|20.911470426816|20.911470426816|20.773300821802|19.993666948235|19.587963542846|18.718848927713|18.578325015495|18.578325015495|18.578325015495|-21.153788561702||-21.153788561702|-21.153788561702|-21.153788561702|-21.153788561702|-21.153788561702|-21.153788561702|-21.366948976602|-21.366948976602|-21.366948976602|-21.795332050418||-22.369924863285|-23.110632508006|-23.797302874157|-23.832181597509|-23.832181597509|-23.832181597509|-23.832181597509|-23.832181597509|-23.832181597509|-23.832181597509|-23.832181597509|-24.335839118908|-24.335839118908|-24.335839118908|-24.335839118908|-24.844821548407||-24.958412064385|-25.122848484349|-25.122848484349|-25.122848484349|-25.455942442496|-25.942297514367|-26.171997450113|-26.186066079877|-26.186066079877|-26.186066079877|-26.186066079877|-26.670169685135|-26.670169685135|-26.670169685135|-26.670169685135|-26.670169685135|-26.670169685135|-26.670169685135|-26.670169685135|-26.670169685135|-26.670169685135|-26.670169685135|-27.826855392202|-27.871509513715|-27.871509513715|-27.871509513715|-28.59306659683|-28.671047413639|-28.671047413639|-28.671047413639|-28.671047413639|-28.671047413639|-28.671047413639|-28.671047413639|-28.671047413639|-28.671047413639|-28.671047413639|-28.671047413639|-29.218030095423|-29.890317620692||-29.890317620692|-29.890317620692|-29.890317620692|-30.159491125361|-30.159491125361|-30.159491125361|-30.159491125361|-30.159491125361|-30.392829349031|-30.392829349031|-30.685838654792|-30.685838654792|-30.685838654792|-30.685838654792|-30.685838654792|-30.685838654792|-30.685838654792|-31.159131742357|-32.290979942612|-32.838817367876|-33.181552633008|27.521046904918|27.521046904918|26.442645447566|26.442645447566|26.442645447566|26.153533816275|26.153533816275||26.153533816275|-30.456412807213|-30.456412807213|-30.456412807213|-30.456412807213|-30.456412807213|-30.456412807213|-30.456412807213|-30.456412807213|-30.456412807213|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-31.550324518453|-32.062582738941|-33.081759408387||-34.901399139202|-35.114243605772|-35.114243605772|-35.114243605772|-35.114243605772|31.304211877946|31.304211877946|31.304211877946|31.304211877946||31.304211877946|31.304211877946|31.304211877946|31.214233900843||29.653762739828|29.576927957891|29.576927957891|29.576927957891|29.576927957891|29.576927957891
01265|955558|/equities/appfolio-inc|R2000GROWTH||238.33516086854||237.6754464498|234.37339797184|231.84834983796|224.01815804342|218.09756664766|218.09756664766|218.09756664766|218.09756664766|218.09756664766|218.09756664766|218.09756664766|214.91674343229|211.19527261656|208.12651959075|208.12651959075|202.80251630825|198.31063242128|198.31063242128|198.31063242128|198.31063242128|198.31063242128|198.31063242128|-212.92614904851|-212.92614904851|-212.92614904851|-213.31219489277|-215.24799608854|-218.02138216923|-220.20731894115|-220.20731894115|-222.125632462|-231.81347569834|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|221.88170586019|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489||-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-237.38726824489|-243.82332546144|-251.07069918215|-256.97533487279|-262.4942643267|-264.22251225645|-285.42273895805|250.36307067269|250.36307067269|250.36307067269|246.13311766909|242.83558920486|242.83558920486|242.83558920486|242.83558920486|242.83558920486|237.09538479495|234.18607325838|234.18607325838|234.18607325838|234.18607325838|231.51007922806||228.88170034264|225.30706066358|225.30706066358|225.30706066358|224.1918788935|-247.14746115776|-247.14746115776|-247.14746115776|-247.14746115776|-247.14746115776||-247.14746115776|-247.14746115776|-247.14746115776|-247.14746115776|-247.14746115776|-247.14746115776|-247.14746115776|-247.14746115776|-247.14746115776|-247.14746115776|-247.14746115776|-247.14746115776|-247.72448785918|-247.72448785918|230.36763934269|230.36763934269||230.36763934269|230.36763934269|230.36763934269|230.36763934269|230.36763934269|230.36763934269|230.36763934269|230.36763934269|229.01270561619|229.01270561619|224.27736537107|223.52595803084|223.37010333717|223.37010333717|223.37010333717|223.37010333717|223.37010333717|223.37010333717|223.37010333717|223.37010333717|223.37010333717|-229.18389035488|-229.18389035488|-229.18389035488|-229.18389035488|-229.18389035488|-234.15931427506|-235.48089298824|-235.48089298824|-238.53376690126|-240.9328019484|-245.08558330095|-248.75020662454|228.85335520959|228.85335520959|228.85335520959|228.85335520959|228.85335520959|228.85335520959|228.85335520959||228.85335520959|228.85335520959|228.31278969685|-238.77470222702|-238.77470222702|-238.77470222702|-238.77470222702|-238.77470222702|-238.79552064401|-238.79552064401|222.79479788428|222.79479788428|222.79479788428|222.79479788428|222.79479788428|222.79479788428|222.79479788428|222.79479788428|222.79479788428|222.79479788428|222.79479788428|219.27339043756|218.18987894213|217.32792165716|214.84010392366|214.84010392366|214.84010392366|214.84010392366||214.84010392366|214.84010392366|214.45601798341|214.45601798341|214.45601798341|214.45601798341|213.7372418647|208.3236004782|202.59679210983|202.14594443446|202.14594443446|200.24420735252|200.24420735252|200.24420735252|197.90356653942|189.44784523396|167.57656382605|167.57656382605|167.57656382605|167.32519156014|167.32519156014|167.32519156014|167.32519156014|167.32519156014||167.32519156014|163.64989563133|-178.05237379466|-178.05237379466|-178.05237379466|-178.05237379466|-179.81125164467|-181.1308345843|-183.76092487449||-187.1138038224|-187.47066578004|-189.86739014623|-192.66653748615||-193.42365689922|-193.68795061827|-194.13994397853|-195.98887735206|-195.98887735206|-199.52708852937
01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH||18.726476096349||18.277195611747|17.758884260134|17.758884260134|17.639712629004|17.639712629004|17.639712629004|17.639712629004|17.639712629004|17.639712629004|17.639712629004|17.639712629004|17.639712629004|17.639712629004|17.637700810456|17.637700810456|17.351335382488|17.071465640135|17.071465640135|17.071465640135|17.071465640135|17.071465640135|17.063850673114|16.900945539911|16.594461515699|16.484781689834|16.484781689834|16.484781689834|16.484781689834|16.484781689834|16.432354038379|16.432354038379|15.734433059822|15.734433059822|15.734433059822|15.734433059822|15.734433059822|15.734433059822|15.734433059822|15.734433059822|15.734433059822|15.734433059822|15.734433059822|15.734433059822|15.553235986642|14.570263309403|14.115013832433|13.417515377847|12.631584888088|12.631584888088|12.631584888088|12.533428092121|12.309458992348|12.141627123956|12.141627123956|12.141627123956|12.141627123956|12.141627123956|12.141627123956|12.141627123956|12.125141359042|11.733351999599|11.295805108497||11.295805108497|11.208185600005|11.208185600005|11.208185600005|11.208185600005|11.114469949059|11.114469949059|11.114469949059|-12.713035404983|-12.713035404983|-12.713035404983|-12.713035404983|-12.713035404983|-12.713035404983|-12.713035404983|-12.713035404983|-12.713035404983|-12.713035404983|-12.713035404983|-12.713035404983|-13.832816614379|-14.822018055639|-14.942121152183|-14.942121152183|-15.252634715262|13.682933175901|13.682933175901|13.682933175901|13.682933175901|13.682933175901|13.682933175901|13.682933175901|13.682933175901|13.682933175901|13.682933175901|13.682933175901|13.155203700441|12.605225748903|-14.291544845681|-14.291544845681|-14.291544845681||-14.291544845681|-14.291544845681|-14.291544845681|-14.291544845681|-14.291544845681|-14.291544845681|-14.738105644761|-15.214315097207|-15.214315097207|-15.214315097207||-15.214315097207|-15.237156091657|-15.875173182981|-16.343248256595|-16.544071302188|-16.544071302188|-16.796468480177|-16.829014866161|-17.293850201818|-17.46038841589|-17.81515380391|-18.243801770491|-18.243801770491|-18.284502119801|-18.406251583917|15.862372142346||15.862372142346|15.862372142346|15.862372142346|15.862372142346|15.862372142346|15.862372142346|15.783645384439|15.783645384439|15.079339178544|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.743857844495|14.584886109193|13.446029808079|-15.271133477457|-15.271133477457|-15.271133477457|-15.271133477457|-15.271133477457||-15.271133477457|-15.271133477457|-15.271133477457|-15.271133477457|-15.271133477457|-15.271133477457|-15.271133477457|-15.271133477457|-15.637926692176|-15.92919489681|-15.92919489681|-16.725149703681|-16.845775315535|-16.845775315535|-16.845775315535|-16.845775315535|-16.845775315535|-16.845775315535|-16.845775315535|-16.845775315535|-16.845775315535|-16.845775315535|-16.845775315535|-16.845775315535|-17.748639368759|-17.788488043399|-17.93813877632|-17.93813877632||-17.93813877632|-17.93813877632|-17.93813877632|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-17.943949254642|-18.343833270216|-18.574258820375|-19.59917621277||-19.745988794588|-19.745988794588|-19.909516171639|-20.504239537125|18.106177896312|18.106177896312|18.106177896312|18.106177896312|18.106177896312||18.106177896312|18.106177896312|17.997698141525|17.700220030093||17.589412072791|16.66712374543|16.16180319096|15.883392909118|15.812955306573|15.812955306573
01267|15446|/equities/gentherm|R2000GROWTH||-44.781007294974||-44.781007294974|-44.781007294974|-44.781007294974|-44.781007294974|-44.781007294974|-44.781007294974|-45.365562126727|41.767940838883|41.767940838883|41.767940838883|41.767940838883|41.767940838883|41.767940838883|41.767940838883|41.767940838883|41.767940838883|40.183754194604|-43.956624431699|-43.956624431699|-43.956624431699|-43.956624431699|-43.956624431699|-43.956624431699|-43.956624431699|-43.956624431699|-43.956624431699|-44.118471590776|-45.307264658675|-45.307264658675|-45.307264658675|-46.27258426843|-46.27258426843|-46.27258426843|-46.27258426843|-46.27258426843|-46.27258426843|-46.27258426843|-46.796761747841|-47.63973389361|-48.023593274462|-49.333437539591|-50.580486087284|45.071389769814|45.071389769814|45.071389769814|45.071389769814|45.071389769814|45.071389769814|45.071389769814|45.071389769814|45.071389769814|44.911544799034|-49.233011170802|-49.233011170802|-49.233011170802|-49.233011170802|-49.233011170802|-50.294178561565|-50.97658939295|-51.672321106913|-52.709522646801|-54.109192550332||-54.632354967618|-54.632354967618|-54.632354967618|-54.632354967618|-54.632354967618|-54.632354967618|-54.632354967618|-55.091957530915|-55.091957530915|-55.091957530915|-55.091957530915|-55.091957530915|-55.091957530915|-55.091957530915|-55.091957530915|-55.217168290547|-55.217168290547|-55.217168290547|-55.217168290547|-55.217168290547|50.132660645446|50.132660645446|50.132660645446|49.028943079755|49.028943079755|49.028943079755|49.028943079755|49.028943079755|49.028943079755|49.028943079755|49.028943079755|49.028943079755|49.028943079755|49.028943079755|-51.642795724383|-51.642795724383|-51.642795724383|-51.642795724383|-52.194215954135|-53.216296925358|-53.298374489592||-53.298374489592|-53.298374489592|-53.298374489592|-53.298374489592|-53.298374489592|-53.298374489592|-54.383750204297|-54.71145792159|-54.71145792159|-54.71145792159||-54.71145792159|-54.71145792159|-54.71145792159|50.75717025063|50.75717025063|50.75717025063|50.75717025063|50.75717025063|50.75717025063|50.17323700319|50.17323700319|49.914709052888|49.210230890742|47.556368368457|-52.501065387033|-52.501065387033||-52.501065387033|-52.501065387033|-53.07285217632|-53.101780831694|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-53.768139164399|-54.065907265684|-54.065907265684|-54.065907265684|-54.752649918685|-54.843500392845|-55.532778494017|-55.94697734212|-56.862752610833|-57.322501375047|-58.393818245863|-58.393818245863|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567||53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|53.195662838567|-51.904837705155||-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-51.904837705155|-52.254265998756||-53.478122951262|-53.478122951262|-53.775138274026|-54.237652239084|-54.608224693139|-54.657628524395|49.180267717398|49.180267717398|49.180267717398||49.180267717398|49.180267717398|49.180267717398|48.235853621206||47.544836941517|46.280652301352|45.625440669105|44.964579807286|44.964579807286|44.964579807286
01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE||71.570706053218||71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.570706053218|71.034674189312|-70.931267393687|-70.931267393687|-71.603474034603|-71.603474034603|-71.603474034603|-71.603474034603|-71.603474034603|-72.088304296396|-72.755893035357|67.132692521827|67.132692521827|67.132692521827|67.132692521827|67.132692521827|66.971879528647|65.660143903765|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|65.162151583704|64.75988924136|64.591544703535|63.638434917719|63.51455850843|61.570062534052|-67.896183053546|-67.896183053546|-67.896183053546|62.8186118189|62.8186118189|62.8186118189|62.8186118189|62.8186118189|62.8186118189||62.8186118189|62.8186118189|62.8186118189|62.8186118189|62.48456648362|61.340077278485|-67.119896771834|-67.119896771834|-67.119896771834|-67.119896771834|-67.119896771834|-67.119896771834|-67.119896771834|-67.119896771834|-67.119896771834|-67.478995547048|-67.478995547048|-67.478995547048|-67.478995547048|-67.478995547048|-69.208277209325|62.667994319014|62.667994319014|62.30165821823|61.874879389334|61.874879389334|61.874879389334|61.874879389334|61.874879389334|61.874879389334|61.874879389334|61.874879389334|61.874879389334|60.893758488285|58.806397438698|57.305163702096|56.027960177622|54.596123414228|54.596123414228|54.573470333096|53.731948438099||53.731948438099|53.461187326037|52.800762559665|52.151125803803|-55.943023327398|-55.943023327398|-55.943023327398|-55.943023327398|-55.943023327398|-55.943023327398||-55.943023327398|-55.943023327398|-56.139470872402|-56.215801672936|-56.392285211587|-56.392285211587|-57.03198248336|-57.76887137569|54.251692202485|54.251692202485|54.251692202485|54.251692202485|54.251692202485|54.251692202485|54.251692202485|54.251692202485||54.076988252805|54.076988252805|54.076988252805|53.42059245022|53.136123391344|52.434584004298|52.242571556293|52.242571556293|51.293413281135|50.594020763693|-54.757264877946|-54.757264877946|-54.757264877946|-54.757264877946|-54.757264877946|-54.757264877946|-54.757264877946|-54.757264877946|-54.757264877946|-54.90411649667|-54.90411649667|-54.90411649667|-55.343386281565|-55.343386281565|-55.343386281565|-55.343386281565|-55.343386281565|-55.59077085516|-55.59077085516|-56.332466485999|-56.923295103733|52.91989889041|52.91989889041|52.91989889041|52.91989889041|52.91989889041|52.91989889041|52.91989889041|52.91989889041|52.91989889041||52.91989889041|52.217337742226|52.217337742226|52.217337742226|52.217337742226|52.217337742226|-56.452824424747|-56.452824424747|-56.452824424747|-56.452824424747|-56.452824424747|-56.452824424747|-56.452824424747|-56.452824424747|-56.452824424747|-56.452824424747|-56.452824424747|-56.452824424747|-57.504805272424|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065||52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.059475594819|-56.881706863242|-56.881706863242|-56.881706863242|-56.881706863242|-56.881706863242|-56.881706863242|-56.881706863242|-56.881706863242|-56.881706863242||-56.881706863242|-56.881706863242|53.289607096595|53.289607096595|53.289607096595|53.289607096595|53.289607096595|53.289607096595|53.289607096595||53.289607096595|53.289607096595|53.031231616253|52.874772374513||52.874772374513|52.874772374513|52.874772374513|52.874772374513|52.874772374513|52.874772374513
01269|1082075|/equities/domo-inc|R2000GROWTH||8.5170711425601||8.5170711425601|8.5170711425601|8.5170711425601|8.3184794218075|8.1558342382295|8.1558342382295|8.1558342382295|8.1558342382295|8.1558342382295|8.1558342382295|8.1558342382295|8.1558342382295|8.1558342382295|8.0337052792292|7.9668949411954|7.6926609461667|7.4424355932314|7.4424355932314|7.4424355932314|7.4424355932314|7.4424355932314|7.3382612807043|7.2097350869452|6.953539136811|6.9349040597507|6.9349040597507|6.9349040597507|6.9349040597507|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-7.8423607837584|-8.013734315438|-8.1852601353802|-8.2564001684363|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853||-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.3674274499853|-8.5854750535708|-8.6666386548923|-8.7254181575684|-8.7254181575684|7.5190310171226|7.5190310171226|7.5190310171226|7.5190310171226|7.5190310171226|7.5190310171226|7.5190310171226|7.2610563360959|7.191430028678|7.191430028678|7.191430028678|7.191430028678|7.191430028678|7.191430028678|7.191430028678|7.0302001198144|6.8228636110132|6.8228636110132|6.8228636110132|6.8228636110132|6.8228636110132|6.8228636110132||6.8228636110132|6.7826763352095|6.7818163864332|6.7818163864332|6.6364626876202|6.5403195047365|-7.4640225400452|-7.4640225400452|-7.4640225400452|-7.4640225400452||-7.4640225400452|-7.4640225400452|-7.506136283822|-7.6120958433627|-7.7070294665894|-7.7070294665894|-7.7070294665894|-7.7070294665894|-7.7070294665894|-7.7070294665894|-7.7070294665894|-7.7070294665894|-7.7070294665894|-7.8222550603638|-7.9141795267961|-7.9141795267961||-7.9141795267961|-8.0176821352555|-8.0176821352555|-8.0176821352555|-8.0176821352555|-8.0176821352555|-8.0176821352555|-8.0176821352555|-8.0541479599429|-8.0541479599429|-8.0541479599429|-8.2207198421108|-8.3030220181796|-8.4431570276652|-8.4431570276652|-8.4431570276652|-8.4431570276652|-8.5015860307366|-8.5015860307366|-8.5015860307366|-8.5015860307366|-8.5015860307366|-8.5015860307366|-8.6831928403473|-8.6831928403473|-8.8802140190972|-8.9985712584272|-9.089245616994|-9.2366620032894|-9.2718466353535|-9.4562184625334|-9.7148996583554|-9.7148996583554|-10.029332928297|-10.049259190689|-10.209176492835|-10.238674964611|-10.238674964611|-10.35686083867|-10.388734087169||-10.423037830128|-10.495664161828|-10.495664161828|-10.828515205546|-11.02782443052|-11.02782443052|-11.02782443052|-11.02782443052|-11.089103639928|-11.089103639928|-11.259004103705|-11.55667081096|-11.726856869881|-11.807618744313|-12.282859147852|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963||10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.361612586963|10.295997066247|10.295997066247|9.9413298710053|9.761068636985|9.761068636985|9.761068636985|9.761068636985|9.761068636985|9.761068636985|9.761068636985|9.5178539563233|9.3723377440831|9.0580760717227|9.0580760717227|9.0580760717227|9.0580760717227|9.0580760717227|9.0580760717227||9.0580760717227|9.0580760717227|9.0580760717227|9.0580760717227|9.0580760717227|9.0580760717227|9.0580760717227|9.0580760717227|9.0580760717227||9.0580760717227|8.9769952297027|-10.457811197189|-10.457811197189||-10.457811197189|-10.457811197189|-10.457811197189|-10.457811197189|-10.457811197189|-10.457811197189
01270|1166011|/equities/outset-medical-inc|R2000GROWTH||0.63684138505491||0.63684138505491|0.63684138505491|0.63684138505491|0.63684138505491|0.63684138505491|0.63684138505491|0.63684138505491|0.63684138505491|0.63684138505491|0.63684138505491|0.61435907084304|0.61435907084304|0.60281369664735|0.60281369664735|0.5847374529581|-0.65829490186538|-0.65829490186538|-0.65829490186538|-0.65829490186538|-0.65829490186538|-0.65829490186538|-0.67831380882334|-0.67831380882334|-0.67831380882334|-0.6809098016164|-0.6896608848198|-0.71860651714093|-0.74014617052879|-0.75103461242612|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.75865142453046|-0.8092460280031|-0.81757894548774|-0.84430483962283|-0.84430483962283|-0.90419981971037|-0.91292203680952|-0.96293559688417||-1.012750652301|-1.1052174003783|-1.1495748826599|-1.2093609680441|-1.3035232744512|-1.3751703061325|-1.3839540972954|-1.3839540972954|-1.4009878684686|-1.5191032014077|-1.6858535929725|-1.822281746313|-1.9060963803365|-2.0633849163667|-2.1374609823376|-2.3940455544161|-2.9333839668352|-4.1951925923412|-4.1951925923412|-4.1951925923412|-4.25102513918|-4.378361170918|-4.5029013349284|-4.5321126860236|3.5199069844901|3.5199069844901|3.5199069844901|3.5199069844901|3.5199069844901|3.5199069844901|3.5199069844901|3.5199069844901|3.5199069844901|3.5146188589401|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269||3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269||3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.4350245486269|3.2652531113004|3.2652531113004|3.2652531113004|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268||-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|-4.4208644464268|3.1896897568913|3.1896897568913|3.1896897568913|3.1896897568913|2.4767886283896|2.2736539976356|2.0418378927705|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6405314802759|-2.6661461326406|-2.6884957522072|-2.8150438545187||-2.8150438545187|-2.8150438545187|-2.8150438545187|-2.8150438545187|-2.8611599999489|-2.9491054005532|-2.9491054005532|-2.9491054005532|-2.9491054005532|-3.0301170423194|-3.2534634222106|-3.3719037627198|-3.5376708479963|-3.8118564919456|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866||-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-4.0179548983348|-4.1521720493913|-4.367969005757|-4.4863545424998|-4.5231845093436|-4.5231845093436|-4.6503077857462|-4.6503077857462|-4.6503077857462|-4.6503077857462|-4.7939529278508|-5.0482810977025|-5.3975345031998||-5.8317050819685|-6.0216169230464|5.0458659286292|5.0458659286292|5.0458659286292|5.0458659286292|5.0458659286292|5.0458659286292|5.0458659286292||5.0458659286292|5.0458659286292|5.0458659286292|5.0458659286292||5.0458659286292|5.0458659286292|5.0458659286292|5.0458659286292|4.9158220461602|4.9158220461602
01271|1073204|/equities/zuora-inc|R2000GROWTH||9.7828680461352||9.7798533909525|9.7673368976078|9.7553746485668|9.7543049149996|9.7449444494726|9.7449444494726|9.7427160698045|9.7296842952424|9.7174268188139|9.698807286119|9.684507951577|9.6599785367151|9.6599785367151|9.6483688932756|9.6483688932756|9.6420762386696|9.6159179836265|9.5949087838058|9.5754537295108|9.5449492347246|9.5252210179971|9.4758014723113|9.4361681457417|9.3868532176434|9.3503926060397|9.2976587902394|9.2706286398585|9.2706286398585|9.2706286398585|9.2706286398585|8.4868095680537|8.3236776242059|-9.065793950012|-9.065793950012|-9.065793950012|-9.065793950012|-9.065793950012|-9.065793950012|-9.065793950012|-9.065793950012|-9.065793950012|-9.2208822641668|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063||-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.2444312586063|-9.3308384430711|-9.3308384430711|-9.3308384430711|-9.3308384430711|-9.3308384430711|-9.5284321056808|-9.6382070152932|-9.6382070152932|-9.6382070152932|-9.6382070152932|-9.6382070152932|-9.6382070152932|-9.6382070152932|-9.6382070152932|-9.6382070152932|-9.6382070152932|-9.6382070152932|-9.6382070152932|-9.6382070152932|-9.6382070152932|-9.6382070152932|-9.6382070152932|-9.6382070152932|-9.7342299983428|-9.9770860662257|-9.9770860662257||-9.9770860662257|-9.9770860662257|-9.9770860662257|-9.9770860662257|-9.9770860662257|-9.9770860662257|-9.9770860662257|-10.115095349395|-10.120106348554|-10.12622916385||-10.37442119568|-10.449912420571|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625||9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.5670797699625|9.455922748638|9.4338028717844|9.2003139708669|8.9411988494828|8.9311073735876|8.9311073735876|8.9311073735876|8.9311073735876|8.8073419945685|8.6888165701133|8.6888165701133|8.5661853406939|8.2460389770968|8.1112337129478|8.1112337129478|7.9775929999754|-9.1826856651611|-9.1826856651611|-9.1826856651611|-9.1826856651611|-9.1826856651611|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179||8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.3893066257179|8.195340563847|8.1270452362446|7.8358831783299|-8.8493783516648|-8.8493783516648|-8.8493783516648|-8.8493783516648|-8.8493783516648|-8.8493783516648|-8.8493783516648|-8.8493783516648|-8.8493783516648|-8.8493783516648|-8.8493783516648|-9.110420178811||-9.3046516133953|-9.3046516133953|-9.3046516133953|-9.3046516133953|8.4179746506924|8.4179746506924|8.4179746506924|8.4179746506924|8.4179746506924|8.4179746506924|8.4179746506924|8.4179746506924|8.4179746506924|8.4179746506924|8.3986508232877|8.3986508232877|8.3986508232877|8.3986508232877|8.2446119898475|-9.2017013457247|-9.2017013457247|-9.2017013457247|-9.2017013457247|-9.2017013457247||-9.2017013457247|-9.2017013457247|-9.2017013457247|-9.2017013457247|-9.2017013457247|-9.2017013457247|-9.2307793196515|-9.4369772337626|8.7111421195635||8.7111421195635|8.7111421195635|8.6173799929761|-9.4766820503483||-9.4766820503483|-9.4766820503483|-9.4766820503483|-9.4766820503483|-9.4766820503483|-9.4766820503483
01272|39273|/equities/covanta-hldg|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01273|17405|/equities/techtarget|R2000GROWTH||28.827916870266||28.827916870266|28.827916870266|28.800183783803|28.626274016979|28.626274016979|28.626274016979|28.626274016979|28.626274016979|28.626274016979|28.626274016979|28.626274016979|28.626274016979|27.769192381571|27.360600140128|27.360600140128|27.360600140128|27.229501002417|27.229501002417|27.229501002417|27.229501002417|27.229501002417|27.229501002417|27.229501002417|27.229501002417|26.537895943219|26.537895943219|26.537895943219|25.905439669881|25.373821054337|24.474106455774|24.391230955092|24.051367431181|-25.225878561778|-25.225878561778|-25.225878561778|-25.46458619308|-25.632823969988|-25.632823969988|-26.081565476822|-26.081565476822|-26.13482566776|-26.13482566776|-26.13482566776|-26.13482566776|-26.13482566776|-26.185083770113|-26.503664844611|-26.503664844611|-26.503664844611|-26.503664844611|-26.503664844611|-26.503664844611|-26.503664844611|-26.503664844611|-26.503664844611|-26.581293178243|-26.664937523385|-27.385596941335|-28.517329638118|-28.520922600025|-28.767134704848|-28.96215972055||-28.96215972055|-28.96215972055|-28.96215972055|-28.96215972055|-28.96215972055|-28.96215972055|-28.96215972055|-29.214018972501|-29.214018972501|-29.214018972501|-29.214018972501|-29.554465885279|-29.839406776557|-30.114994331802|-30.114994331802|-31.008004502682|-31.95889444288|-32.419882773651|-32.591536627096|-32.90337404706|-34.422637457075|31.330152045021|31.330152045021|31.330152045021|31.330152045021|31.330152045021|31.330152045021|31.330152045021|31.330152045021|31.330152045021|31.330152045021|31.330152045021|31.330152045021|31.01850351838|30.141392120032|29.797936952013|29.210484650288|28.81329141711|28.81329141711|28.81329141711|28.589606561648||28.529540369232|28.465074604533|28.465074604533|28.465074604533|28.465074604533|28.465074604533|28.465074604533|28.465074604533|28.465074604533|28.452734529482||28.452734529482|28.452734529482|28.452734529482|28.452734529482|28.452734529482|28.328996273986|28.328996273986|28.328996273986|28.328996273986|28.059440715569|27.882438455206|27.882438455206|27.882438455206|27.882438455206|27.882438455206|27.882438455206||27.882438455206|27.882438455206|27.882438455206|27.882438455206|27.882438455206|27.882438455206|27.433264717109|27.065848863397|-29.963425008372|-29.963425008372|-29.963425008372|-29.963425008372|-29.963425008372|-29.963425008372|-29.963425008372|-29.963425008372|-29.963425008372|-29.963425008372|-29.963425008372|-30.019320054205|-30.019320054205|-30.229482134977|-30.229482134977|-30.229482134977|-30.229482134977|-30.419422954099|-30.95213703952|-31.034212875781|-31.034212875781|-31.187736299763|-31.682762440852|-32.796401351482|-33.036558091409|30.639246375864|30.639246375864|30.639246375864|30.639246375864|30.639246375864|30.639246375864|30.639246375864||30.417773784869|-32.90881414722|-32.90881414722|-32.90881414722|-32.90881414722|-32.90881414722|-32.90881414722|-32.90881414722|-32.90881414722|-32.90881414722|-33.235160089319|-33.773093311222|-33.773093311222|-33.773093311222|-33.773093311222|-33.773093311222|-33.773093311222|-33.973391418359|-34.509823817008|-34.509823817008|-34.509823817008|-34.509823817008|-35.380395141967|-35.380395141967|-35.380395141967|-35.486906386887|-35.988027521278|-36.232925781835||-36.785728438285|-37.018119485765|-37.018119485765|-37.383864337079|-37.383864337079|-37.383864337079|-37.383864337079|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.682536459074|-38.245873080476|-39.81791688202||-42.349628249784|36.469858602263|32.90129890237|32.90129890237|32.90129890237|32.90129890237|32.90129890237|32.90129890237|32.90129890237||32.90129890237|32.90129890237|32.542071022301|31.902127863863||31.469319021985|31.469319021985|31.469319021985|31.469319021985|31.469319021985|31.469319021985
01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||-0.0041863510045938|-0.0041863510045938|-0.0041863510045938|-0.0042010986917502|-0.0042010986917502|-0.0042010986917502|-0.0043067763049918|-0.0044241958752604|-0.0046329578294713|-0.0046329578294713|-0.0051421753637931|-0.0053524170517062|-0.0054360188909352|-0.0059455765907175|-0.0062950850803622|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876|-0.006656875087876||-0.006656875087876|-0.006656875087876|-0.0068409723140883|-0.0072455247971575|-0.0077394719772139|-0.0077605244403121|-0.0080808942661415|-0.0080808942661415|-0.0089843270321727|-0.009282585558053|-0.0093751418246449|-0.0093751418246449|-0.0093751418246449|-0.0093751418246449|-0.0095557131861182|-0.010750792527515|-0.011278658306372|-0.011865175838435|-0.012040957730443|-0.012040957730443|-0.013745508601951|-0.014985265366846|-0.014985265366846|-0.014985265366846|-0.015322974434336|-0.015322974434336|-0.015322974434336|-0.015322974434336|-0.015322974434336|-0.015322974434336|-0.015322974434336|-0.020597749267903|-0.020728054818668|-0.024997839293373|-0.025603154321229|-0.026364616140135|-0.027168184853439|-0.029122427995115|-0.030347141959581|-0.031974602346688|-0.032916225436461||-0.034351361542256|-0.035976513184674|-0.037518346876812|-0.038309274974972|-0.039245400759152|-0.039245400759152|-0.041578223302492|-0.044350854075796|-0.044350854075796|-0.044350854075796||-0.05025650514424|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103||0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.037824934697103|0.025761038452336|0.012145598538994|0.0080496353747245|0.0080496353747245|0.0080496353747245|0.0080496353747245|0.0080496353747245|0.0080496353747245|0.0080496353747245|0.0080496353747245|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|0.0076428018354265|-0.079761971554866|-0.079761971554866|-0.085735522751967|-0.093128358925887|-0.09427039964663|-0.10355599903997|-0.10988444410194|-0.11579938257655|-0.1278382021994|-0.13930911467976|-0.15287123806368||-0.16535693054774|-0.17914103407969|-0.20394559461828|-0.25490621887375|-0.29550690825039|-0.3177410122725|-0.33017889873548|-0.35034322011651|-0.3904424733937|-0.42006045408457|-0.42006045408457|-0.54173142536444|-0.54173142536444|-0.59817936104715|-0.63933262706002|-0.66033625636057|-0.68572363460015|-0.72543735033882|-0.77348438888435|-0.77348438888435|-0.77736380316499|-0.77736380316499|-0.77736380316499|-0.77736380316499|-0.77736380316499|-0.77736380316499|-0.80389313474499|-0.8973145824362||-0.95728286236405|-0.97939205533796|-0.99921338830318|-1.0185760157409|-1.0583455515242|-1.0622228198953|-1.0670420487399|-1.0876356153217|-1.1079618035122|-1.1110686492438|-1.1187929590008|-1.1506699643159|-1.1830921407178|-1.1830921407178|-1.1830921407178|-1.1830921407178|-1.1830921407178|-1.2386320472204|-1.2386320472204|-1.2386320472204|-1.2386320472204|-1.27271341289|-1.3177037791513|-1.42165973298||-1.5007330787651|-1.5294478350737|-1.6320309632197|-1.6683677096251|-1.7936863191794|-1.8769292508972|-1.9432656018328|-1.9432656018328|-1.9432656018328||-1.9432656018328|-1.9432656018328|-1.9432656018328|-1.9947395554727||-2.0152661459916|-2.0425179354872|-2.0877976872884|-2.181310153349|-2.181310153349|-2.181310153349
01275|1061934|/equities/cactus-inc|R2000GROWTH||63.030350190164||63.030350190164|63.030350190164|63.030350190164|62.604276107154|61.675095938522|61.675095938522|61.675095938522|61.675095938522|61.675095938522|61.675095938522|61.675095938522|61.675095938522|61.482340057028|61.482340057028|61.482340057028|61.482340057028|56.961768688243|-61.847468264603|-61.847468264603|-61.847468264603|-61.847468264603|-61.847468264603|-62.138854220734|-63.653617109323|-63.653617109323|-64.226241656436|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.727808578292|-64.923679148135|57.481421947565|57.481421947565|57.481421947565|56.90891551981|55.905461205482|55.538289058473|54.266988105538|-59.552036099414|-59.552036099414|-59.552036099414|-59.552036099414|-60.19281811712|-60.950907654208|-61.385453483178|-62.14272506669|-62.247748989031|-62.266389045633||57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|57.516757639006|55.541955373635|54.822475878238|54.822475878238|54.787661041176|54.787661041176|54.787661041176|54.787661041176|54.787661041176|54.787661041176|54.787661041176|53.372398868044|51.634611040177|50.161791384024|49.03516893759|49.03516893759|49.03516893759|49.03516893759|49.03516893759||49.03516893759|49.03516893759|49.03516893759|49.03516893759|49.03516893759|49.03516893759|49.03516893759|49.03516893759|49.03516893759|49.03516893759||49.03516893759|49.03516893759|49.03516893759|49.03516893759|49.03516893759|48.171348788299|48.171348788299|-50.865722627598|-51.238024361882|-51.849043520332|-51.849043520332|-52.889110256722|48.488213734744|48.488213734744|48.488213734744|48.488213734744||48.488213734744|48.488213734744|48.488213734744|48.488213734744|48.488213734744|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.969709588446|47.349678252977|47.229920942299|47.038257814864|47.038257814864|47.038257814864||47.038257814864|46.346875851999|46.346875851999|46.346875851999|45.645695467404|44.930216440019|44.266407880432|44.266407880432|44.266407880432|44.266407880432|43.787120299479|43.509579399053|42.637671833613|42.637671833613|42.637671833613|42.637671833613|42.637671833613|42.637671833613|42.637671833613|42.637671833613|42.637671833613|41.887942528139|41.887942528139|41.887942528139|41.887942528139|41.887942528139|41.887942528139|41.887942528139||41.887942528139|40.197158839317|39.719558910867|39.719558910867|39.719558910867|39.337842734147|38.940380713994|38.561705480044|38.561705480044|38.561705480044|38.561705480044|38.561705480044|38.561705480044|38.232838790143|38.232838790143|38.13176702628|-42.030051597099|-42.030051597099|-42.030051597099|-42.030051597099|-42.030051597099|-42.030051597099|-42.3917250988|-43.564694232092||-44.022923692198|-44.022923692198|-44.449026779037|-45.228029361148|-45.671142276546|-47.243214590043|-48.111560470639|43.234940525439|43.234940525439||43.234940525439|43.234940525439|43.234940525439|42.953823933498||42.33563538116|41.439595969979|41.213022638763|41.019469607102|40.607188715126|-44.359451969625
01276|17514|/equities/virtus-investment|R2000GROWTH||231.25063488272||231.10537932542|231.10537932542|231.10537932542|226.81042801701|225.46924894042|225.46924894042|225.46924894042|225.46924894042|225.46924894042|225.46924894042|225.46924894042|225.46924894042|225.46924894042|220.59189779566|220.59189779566|220.59189779566|208.29764992694|208.29764992694|208.29764992694|208.29764992694|208.29764992694|206.76516699239|202.89491414411|-223.65508703856|-223.65508703856|-223.65508703856|212.3815948181|212.3815948181|212.3815948181|212.29454630532|209.74838573312|205.47875904348|198.33195245825|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|197.37826069533|-208.97261982413|-208.97261982413|-208.97261982413|-208.97261982413|-208.97261982413|-208.97261982413|-211.09784720178|-213.36078583129|-215.67281443684|-216.99525904867|-216.99525904867|-216.99525904867||-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867|-216.99525904867|-218.98584233625|-219.3492696694|-219.49446507863|-220.49884734078|-222.04705487273|-222.08672821281|-231.39913805059|-244.14404061692|-249.35283145261|-250.59929934048|-250.59929934048|228.9404769368|228.9404769368|228.9404769368|228.9404769368|228.9404769368|228.9404769368|228.9404769368|227.05330991161|223.96727868596|220.51481587666|219.03625315523|219.03625315523|-227.60291749922|-227.60291749922|-227.60291749922|-227.60291749922||-227.60291749922|-227.60291749922|-227.60291749922|-227.60291749922|-227.60291749922|-227.60291749922|-227.60291749922|-227.60291749922|-227.60291749922|-227.60291749922||-227.60291749922|-227.60291749922|-227.60291749922|-227.78326905237|-227.78326905237|-227.78326905237|-230.38584171916|-233.37983488137|-238.35564691815|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563||-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-240.09086962563|-246.93207434396|-247.6362029047|-251.70800007396|-251.77888900497|230.90731547872|230.90731547872|230.90731547872|230.90731547872|230.90731547872|230.90731547872|230.90731547872||230.90731547872|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|230.32204897121|228.67005753203|-245.83196954762|-245.83196954762|-247.5235387246|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547||227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|227.51503345547|-246.51371383421|-246.51371383421|-246.51371383421|-246.51371383421|-246.51371383421|-246.51371383421|-246.51371383421|-246.51371383421|-249.08202323808||-249.08202323808|-249.08202323808|-249.08202323808|-249.08202323808|-249.08202323808|-249.08202323808|-249.08202323808|-249.08202323808|229.95349420554||229.95349420554|229.95349420554|228.79554233558|225.23338339072||221.54098534298|218.15831443681|215.96312874571|207.70423006282|207.70423006282|207.70423006282
01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE||-91.830836588099||-91.830836588099|-91.830836588099|-91.830836588099|-91.830836588099|-91.830836588099|-91.830836588099|-93.789819618016|84.893881837698|84.893881837698|84.893881837698|84.893881837698|84.893881837698|82.229865860246|79.520407172599|78.967118232955|71.072465329928|-76.942426501442|-76.942426501442|-76.942426501442|-76.942426501442|-78.403250600153|-78.708181292537|-78.708181292537|-78.708181292537|-78.708181292537|-78.708181292537|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|73.998136954896|72.740154325291|-77.986643822269|-77.986643822269|-77.986643822269|-77.986643822269|-77.986643822269|-77.986643822269|-77.986643822269|-77.986643822269|-77.986643822269|-77.986643822269|-77.986643822269|-77.986643822269|-78.496718503904|-78.496718503904|-79.253856978893|-80.007058817016|-80.464233934732|-81.03692813698||-81.650755096183|-82.056391160472|-82.53185763834|-82.53185763834|-82.53185763834|-82.53185763834|-82.53185763834|-82.53185763834|-82.834395043034|-83.410624235392|-83.410624235392|-83.410624235392|-83.410624235392|-84.309026843442|-86.338364210541|-87.232626375021|-91.35407896446|85.200760188735|85.200760188735|85.200760188735|85.200760188735|85.200760188735|85.200760188735|85.200760188735|85.200760188735|85.200760188735|85.200760188735|85.200760188735|85.200760188735|85.200760188735|85.200760188735|85.200760188735|85.200760188735|84.998006415264|84.998006415264|84.441144704704|82.653385321172|-89.354090304893|-89.354090304893|-89.354090304893|-89.354090304893||-89.354090304893|-89.354090304893|-89.432404961009|-89.432404961009|-89.432404961009|-90.027391925806|-91.469879697158|-91.578708156687|-91.578708156687|-91.578708156687||-91.578708156687|-91.578708156687|-91.578708156687|-91.578708156687|-91.578708156687|-91.578708156687|-92.157014705365|-92.157014705365|-92.157014705365|-92.157014705365|-92.157014705365|-92.157014705365|-92.157014705365|-94.512328520556|-95.882591025851|-96.960656237626||-97.237160632999|-97.237160632999|89.783512943208|89.783512943208|89.783512943208|89.783512943208|89.783512943208|89.783512943208|89.783512943208|89.783512943208|89.783512943208|89.783512943208|89.783512943208|89.783512943208|89.370011295676|87.475291956133|86.167268687559|85.864748564112|84.61908954023|84.393503436763|82.361111386306|79.499849460398|-87.400978114272|-87.400978114272|-87.400978114272|-87.400978114272|81.458237748467|81.458237748467|81.458237748467|81.458237748467|81.458237748467|81.458237748467|81.423318550678|81.331463360888|79.954406446994|79.602515955987|79.602515955987|79.004385990129|79.004385990129|79.004385990129||78.832650761059|77.459617619439|75.910959884771|75.596621907694|74.476247377907|74.134721088977|73.505033970773|73.505033970773|73.505033970773|73.505033970773|73.505033970773|73.505033970773|73.505033970773|73.505033970773|73.164427122474|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711|-79.176118768711||-79.176118768711|-79.176118768711|-79.381242872895|-81.109574770068|-81.440226006908|-81.440226006908|-81.440226006908|-81.440226006908|-81.440226006908|-81.440226006908|-82.879695919269|-83.58160615311|-84.406786869477|-85.962539406298|-86.490601137478|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067||-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.545666213734|-89.384822946901|82.811177563327||82.811177563327|82.811177563327|82.811177563327|82.811177563327||82.811177563327|82.811177563327|82.811177563327|82.811177563327|82.811177563327|82.713529506941
01278|13935|/equities/cohen---steers-inc.|R2000GROWTH||98.503378791014||98.503378791014|98.485421201035|97.814076552175|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|97.221667645147|93.533857316629|91.208727910404|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.69684202793|89.38315945337|89.014947065734|89.014947065734|89.014947065734|88.958010372584|88.958010372584|85.532422685033|84.046576658229|83.307309008682|82.305294461917|82.305294461917|82.305294461917|82.305294461917|82.305294461917|82.305294461917|82.305294461917||82.305294461917|81.605455583885|81.605455583885|81.605455583885|81.605455583885|80.437172141953|79.019357274289|78.688035674062|78.688035674062|78.688035674062|78.688035674062|78.688035674062|78.688035674062|78.688035674062|78.688035674062|78.688035674062|78.688035674062|78.688035674062|78.688035674062|78.688035674062|78.688035674062|78.688035674062|78.688035674062|78.688035674062|78.688035674062|78.688035674062|76.299415973015|76.299415973015|76.299415973015|76.299415973015|76.299415973015|76.299415973015|76.299415973015|74.125461581887|72.19440460596|71.559891599124|70.428771223962|68.328406417566|-72.59439079303|-72.59439079303|-72.59439079303||-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303||-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303|-72.59439079303|-75.051820882366||68.661038376527|68.661038376527|68.661038376527|68.661038376527|68.661038376527|68.661038376527|68.661038376527|67.858929291519|66.754244302738|66.754244302738|66.754244302738|66.754244302738|65.865579386097|65.865579386097|65.382868629409|65.269919861557|65.269919861557|65.269919861557|65.269919861557|65.269919861557|65.269919861557|65.269919861557|65.269919861557|65.269919861557|65.269919861557|65.269919861557|-72.203975795373|-73.73972127892|-73.73972127892|-75.67219075072|-77.052712640367|71.155079172954|71.155079172954|71.155079172954|71.155079172954|71.155079172954|71.155079172954|71.155079172954|71.155079172954|71.155079172954||71.155079172954|70.182544146105|70.182544146105|70.182544146105|70.182544146105|69.376989375799|-75.76157081072|-75.76157081072|-75.838395430037|-75.838395430037|-76.179882607404|71.170448093707|71.170448093707|71.170448093707|71.170448093707|71.010498237935|69.75443840063|69.606838179669|69.606838179669|68.555931039476|68.4838133342|67.119212551731|67.119212551731|66.358566517983|66.351906786711|66.351906786711|66.351906786711|66.351906786711||66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|-72.275583549992|-72.275583549992|-72.275583549992|-72.275583549992|-72.275583549992|-72.275583549992|-72.275583549992|-72.275583549992|-73.053426844826|-73.593251659859||-74.583613345346|-75.073310432395|-75.073310432395|-75.073310432395|-75.717847145884|-75.839551807873|-78.037333463554|72.014056235224|72.014056235224||72.014056235224|72.014056235224|72.014056235224|70.255360742046||68.604293765441|67.817272531499|67.817272531499|67.817272531499|67.817272531499|67.817272531499
01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE||-2.4229847238658||-2.4229847238658|-2.4510941357743|-2.4515292941206|-2.4515292941206|-2.4515292941206|-2.4515292941206|-2.4515292941206|-2.4672548239621|-2.6102830442226|-2.8225367303729|1.9195620846384|1.9195620846384|1.9195620846384|1.9195620846384|1.9195620846384|1.9195620846384|1.9195620846384|1.8665800835946|1.7574333776212|1.664701788658|1.664701788658|1.5445120337825|1.5445120337825|1.5445120337825|1.5445120337825|1.5445120337825|1.5445120337825|1.5445120337825|1.5445120337825|1.5445120337825|1.5445120337825|1.529807846107|1.4594420176501|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.45205177595|1.4022861276362|1.4022861276362|1.3578223664934|1.3578223664934|1.2398026474509|-1.7739067343724|-1.7739067343724|-1.7739067343724|-1.7739067343724|-1.7739067343724|-1.7739067343724|-1.8043407961011||-1.8237120491796|-1.8641245080954|-1.9045828596227|-2.0364670144585|-2.0364670144585|-2.0364670144585|-2.0364670144585|-2.0364670144585|-2.0364670144585|-2.0364670144585|-2.0364670144585|-2.0364670144585|-2.0364670144585|-2.0666800193287|-2.123233383706|-2.1850412066223|-2.1850412066223|-2.2187739503893|1.5350361532747|1.5350361532747|1.5350361532747|1.5350361532747|1.5350361532747|1.5350361532747|1.5350361532747|1.5350361532747|1.5350361532747|1.5350361532747|1.5350361532747|1.5350361532747|1.5350361532747|1.5350361532747|1.5350361532747|1.3739735028014|1.2649705631717|1.220800603229|-1.6640971157521|-1.6640971157521|-1.6640971157521|-1.6640971157521|-1.6640971157521||-1.6640971157521|-1.6640971157521|-1.743441294031|-1.7723966441977|-1.7723966441977|-1.8337740591751|-1.8691934139184|-1.9463259744039|-2.0264733618487|-2.0960814562097||-2.1828683379243|-2.2370758920853|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276||-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.2398790787276|-2.3676434767043|-2.5384927669935|-2.5431044882779|-2.5431044882779|-2.5431044882779|-2.5859772304964|-2.9298635765659|-3.8965150697085|-4.1005722795429|-4.242858082553|-4.2450353177666|-4.2450353177666|-4.2450353177666|-4.2450353177666|-4.303901577717|-4.303901577717|-4.4293348797228|-4.5919549480117||-4.5919549480117|-4.5919549480117|-4.5919549480117|-4.7710609320178|-4.8711788790507|-4.9240794949138|-4.9240794949138|-4.9240794949138|-4.9890272675183|-5.1871635713209|-5.441448282095|-5.5253871667078|-5.6337634443895|-5.7113295324425|-5.7113295324425|-5.7113295324425|-5.7113295324425|-6.0842550339279|-6.3608389763896|-6.508157517144|-6.508157517144|-6.508157517144|-6.508157517144|-6.508157517144|-6.5743915522859|-6.5923572607355|-6.6651190196493|-7.0373546188649||-7.6701424522395|-7.6701424522395|-7.6701424522395|-7.6701424522395|-7.8342141170826|-7.8342141170826|-7.8342141170826|-7.8342141170826|-8.0410975197616|-8.0410975197616|-8.1806640072733|-8.2063998171391|-8.2063998171391|-8.2063998171391|-8.2063998171391|-8.2063998171391|-8.2063998171391|-8.2063998171391|-8.2063998171391|-8.2063998171391|-8.2063998171391|-8.2063998171391|-8.2471109174691|-8.629845409813||-9.2364948118422|-9.7027719379237|-10.041941163075|-10.041941163075|-10.14882309915|8.4845187751365|8.4845187751365|8.4845187751365|8.4845187751365||8.4845187751365|8.4845187751365|8.4845187751365|8.3733542327431||8.2515039316313|8.1225668843755|8.1225668843755|7.8627249979801|7.8627249979801|7.8627249979801
01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE||38.172069941471||38.172069941471|38.172069941471|38.172069941471|37.542299282231|37.212102773949|37.212102773949|37.212102773949|37.212102773949|37.212102773949|37.212102773949|37.212102773949|37.212102773949|37.212102773949|37.212102773949|37.212102773949|37.212102773949|35.230115125759|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|35.216815294118|34.7470172393|34.386962412428|34.236685269054|34.236685269054|34.236685269054|34.236685269054|34.236685269054|34.236685269054|34.124374275931|33.682916514883|33.565945904944|33.565945904944|33.555493559543|32.904437186656|32.41437544021|32.273981560941|32.273981560941|32.273981560941|32.273981560941|31.874979961444|31.476644927185|30.855715466783|30.465515667913|30.134393426739|30.134393426739|30.134393426739|-32.250673376892|-32.250673376892|-32.457136034275|30.417034953349|30.417034953349||30.417034953349|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|-32.419637261261|30.195209240817|30.195209240817|30.195209240817|30.195209240817|30.195209240817|29.911344554582|29.766108573757|29.766108573757|29.766108573757|29.766108573757|29.766108573757|29.766108573757|29.766108573757|29.552898156734|-30.740534010161|-30.740534010161|-30.740534010161|-30.740534010161|-30.740534010161|-30.892585049915|-30.892585049915||-30.892585049915|-30.892585049915|-31.03282578433|-31.03282578433|-31.03282578433|-31.208139239024|-31.703766092406|-31.887700945085|-31.887700945085|-31.887700945085||-31.887700945085|-31.887700945085|-31.887700945085|-31.887700945085|-31.887700945085|-31.887700945085|-31.887700945085|-32.154877881149|-32.487486022424|-32.615386295847|-32.615386295847|-32.640340192316|-32.640340192316|-32.640340192316|-32.640340192316|-33.484028453295||-33.592708290357|-33.684674992317|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.961200961345|-33.989967099681|-33.989967099681|-33.989967099681|-33.989967099681|-33.989967099681|-33.989967099681|-33.989967099681|-33.989967099681|-33.989967099681|-33.989967099681|-33.989967099681|-34.104131106816|-34.178930765841|31.749558994126|31.749558994126|31.749558994126|31.749558994126|31.749558994126|31.749558994126|31.749558994126|31.749558994126|31.749558994126|31.749558994126||31.665710207436|30.912828141953|30.912828141953|30.912828141953|30.912828141953|30.912828141953|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421||30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|30.902418332421|29.166020822882|28.871411906745|28.49550778905|28.49550778905|28.49550778905|28.49550778905|28.053341627557|27.987602393317|27.766076463221|27.766076463221|27.766076463221|27.766076463221|-29.416693590257|-29.416693590257|-29.416693590257|-29.416693590257||-29.416693590257|-29.416693590257|-29.444559613095|-29.444559613095|-29.545344607947|-29.910382766324|-30.134037356462|-30.382696528|28.341823728042||28.341823728042|28.341823728042|28.341823728042|28.341823728042||28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845
01281|15434|/equities/venaxis|R2000GROWTH||-14.915990628132||-14.915990628132|-14.915990628132|-15.223411558886|-15.223411558886|-15.223411558886|-15.223411558886|-15.223411558886|-15.223411558886|-15.223411558886|-15.761013135666|12.160023642509|12.160023642509|12.160023642509|10.120582210719|9.901152093873|9.2157469410207|-10.870281161287|-10.870281161287|-11.491146022985|-11.519606518425|9.3398062568661|9.3398062568661|8.6770068651831|8.6497544661466|8.6497544661466|8.2370856578192|8.2370856578192|8.2370856578192|8.2370856578192|7.7134285828626|7.633587243508|7.5070967435292|7.3467740747059|6.9188001222939|6.9188001222939|6.9188001222939|6.9188001222939|6.9188001222939|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.0706641962133|-8.277960147019|-8.3880111790981|-8.6783456644842||-9.1259396430992|-9.3114376064612|-9.3114376064612|-9.70437500173|-9.9290847150907|-9.9290847150907|-9.9290847150907|-9.9290847150907|-9.9290847150907|-9.9290847150907|-9.9497605527358|-9.9577342100626|-9.9885933473911|-10.07899287842|-10.166936542174|-10.687602525564|-10.687602525564|-10.687602525564|-10.687602525564|-10.687602525564|-11.628958284427|-12.417687004991|10.030666510686|10.030666510686|10.030666510686|10.030666510686|10.030666510686|10.030666510686|10.030666510686|10.030666510686|10.030666510686|10.030666510686|10.030666510686|9.8349738302322|9.0316372648976|-10.878329605164|-10.878329605164|-10.878329605164|-10.971718546703|-10.971718546703|-10.971718546703||-10.971718546703|-10.971718546703|-10.971718546703|-10.971718546703|-11.226909581108|-11.389899721061|-11.565987110033|-11.565987110033|-11.588870368087|-11.588870368087||-11.588870368087|-11.588870368087|-11.588870368087|-11.588870368087|-11.588870368087|-11.588870368087|-11.588870368087|-11.588870368087|-11.588870368087|-11.588870368087|-11.786632807507|-11.786632807507|-11.786632807507|-11.786632807507|-11.786632807507|-11.786632807507||-11.786632807507|-11.786632807507|-11.786632807507|-11.786632807507|-11.786632807507|-11.786632807507|-11.786632807507|-11.786632807507|-11.786632807507|-11.856992067511|-12.176101593635|9.656785608764|9.656785608764|9.656785608764|9.656785608764|9.656785608764|9.656785608764|9.656785608764|9.656785608764|9.656785608764|9.656785608764|9.656785608764|9.656785608764|9.1147618574516|8.0352858749381|-10.212092191674|-10.212092191674|-10.288941231809|-10.368912343009|-11.096291784693|-11.579212882175|-12.019125808228|-12.257917153558|-12.520186145793|-12.801155971022|-12.801155971022|-13.187951006858|-13.293556918003|-13.639507546798|-14.312981194957||-14.312981194957|-14.312981194957|-14.312981194957|-14.312981194957|-14.312981194957|-14.312981194957|-14.312981194957|-14.312981194957|-14.705289687617|-14.705289687617|-14.705289687617|-15.493166699212|-15.493166699212|-16.311671632855|-16.311671632855|-16.311671632855|-17.0313022339|-17.420890671639|-18.413045991015|13.665258405907|13.665258405907|13.665258405907|13.665258405907|13.665258405907|13.665258405907|13.665258405907|13.665258405907|13.665258405907||13.665258405907|13.665258405907|13.665258405907|12.231060491059|12.231060491059|11.198400482042|-13.312744049891|-13.312744049891|-13.312744049891|-13.693870549582|-13.872035080186|-13.872035080186|-13.872035080186|-13.872035080186|-13.872035080186|-13.872035080186|-13.872035080186|-14.092830812895|-14.092830812895|-14.092830812895|-14.092830812895|-14.982033689777|-15.334481777924|-16.109980016039||-17.177477630295|-18.773721347398|14.755851099547|14.755851099547|14.755851099547|14.755851099547|14.755851099547|14.755851099547|14.755851099547||14.755851099547|14.755851099547|14.755851099547|13.936792258932||13.936792258932|13.762458247552|13.762458247552|13.632731776116|12.684193104036|12.684193104036
01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01283|21079|/equities/medifast-inc|R2000GROWTH||-20.004005371131||-20.004005371131|-20.004005371131|-20.004005371131|-20.004005371131|-20.004005371131|-20.004005371131|-20.004005371131|17.504043176441|17.504043176441|17.504043176441|17.504043176441|17.504043176441|17.504043176441|17.504043176441|17.504043176441|17.504043176441|17.504043176441|-19.382337077552|-19.382337077552|-19.382337077552|-19.382337077552|-19.382337077552|-19.382337077552|-19.382337077552|-19.382337077552|-19.415929035008|-19.55269909309|-19.799364351841|-19.799364351841|-19.799364351841|-19.799364351841|-19.799364351841|-19.960559946481|-19.960559946481|-19.960559946481|-20.495066543623|-20.541227680605|-20.541227680605|-20.541227680605|-20.541227680605|-20.963125062469|-20.963125062469|-20.963125062469|-20.963125062469|-20.963125062469|-20.963125062469|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322|-21.091089802322||-21.313433626556|-21.447156022088|-21.447156022088|-21.447156022088|-21.447156022088|-21.447156022088|-21.447156022088|-21.447156022088|-21.447156022088|-21.447156022088|-21.447156022088|-22.013189590145|18.641006753405|18.641006753405|18.641006753405|18.641006753405|18.641006753405|18.641006753405|18.641006753405|18.641006753405|18.641006753405|18.641006753405|18.641006753405|-21.285765857251|-21.285765857251|-21.285765857251|-21.285765857251|-21.285765857251|-21.33330305068|-21.33330305068|-21.462961083226|-21.462961083226|-21.462961083226|-21.462961083226|-21.462961083226|-21.462961083226|-21.462961083226|-21.462961083226|-21.462961083226|-21.900512357081|-22.648902517254||-22.762191661864|-22.762191661864|-22.762191661864|-22.762191661864|-22.762191661864|-22.762191661864|-22.762191661864|-23.561061687947|-23.561061687947|-23.561061687947||-23.561061687947|-23.669234933324|-23.885361236408|-24.769179602547|-25.321391244216|-25.321391244216|-25.321391244216|-26.152836670496|-26.152836670496|-26.152836670496|-27.02134099052|-27.02134099052|-27.02134099052|-27.02134099052|-27.02134099052|-27.02134099052||-27.02134099052|-28.007601049715|-28.843019024303|-28.843019024303|-29.064799538112|-30.010460578574|-30.283790024626|-30.283790024626|-30.283790024626|-30.283790024626|-30.283790024626|-30.673101328597|-30.766012084469|-31.116279376861|-32.374234204081|-32.374234204081|-33.019116360204|-33.019116360204|-34.348462270649|-36.133150717232|-36.133150717232|-36.133150717232|-36.133150717232|-36.133150717232|-36.133150717232|-36.133150717232|-36.133150717232|-36.133150717232|-36.133150717232|-36.133150717232|-36.446835037308|-37.068151151954|-37.456001771621|-37.944447850565|-37.944447850565|-37.944447850565|-39.172720325634|-39.547745162298|-40.679407100217|-40.679407100217||-40.679407100217|-40.679407100217|-40.679407100217|-40.679407100217|-40.679407100217|-40.85567535773|-40.949361847673|-41.172016929277|-41.172016929277|-41.172016929277|-41.172016929277|-42.412045821755|-43.080566575361|-44.757360951989|-44.757360951989|-44.757360951989|-45.37095781707|-46.474951705925|-47.252687623757|-47.376541537993|-48.273655170592|-48.88986901055|-48.88986901055|-48.88986901055|-48.88986901055|-48.88986901055|-51.137910511871|-55.600735190599||-57.955836511418|-58.979840623852|-59.181087994722|-59.181087994722|-59.181087994722|-59.181087994722|-59.181087994722|-59.181087994722|-59.181087994722|-59.181087994722|-60.622220913732|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-62.285901919133|-63.718222820236|-67.351081436954||-70.120103591109|-71.330974942473|-72.420504656133|-72.476883633551|-72.476883633551|-72.476883633551|-74.946206322132|-74.946206322132|-74.946206322132||-74.946206322132|-74.946206322132|-74.946206322132|-75.699529478747||-76.653512148437|-76.653512148437|-76.653512148437|-76.653512148437|-77.845928991698|68.123204106142
01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH||15.621387040997||15.621387040997|15.621387040997|15.621387040997|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.428495823734|15.396843821888|15.396843821888|15.396843821888|15.396843821888|15.396843821888|15.396843821888|15.396843821888|15.396843821888|15.396843821888|15.396843821888|15.373159840245|15.236566387436|15.010628844655|14.806670667238|14.76796764964|14.491631662781|14.034589621684|13.927280018892|13.927280018892|13.927280018892|13.927280018892|13.927280018892|13.927280018892|13.430867537487|12.962630440381|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.339601247316|-15.627779555327|-15.986532873585|-16.274481237678|-17.004145980708|-17.590994968273|-17.736228318906|-17.736228318906||-17.736228318906|-17.736228318906|-17.736228318906|-17.736228318906|-17.736228318906|-17.736228318906|-17.736228318906|-18.151364586857|-18.310007117612|-18.310007117612|-18.310007117612|-18.421794414988|-18.421794414988|-18.421794414988|-18.725149737984|-23.128609906218|-23.128609906218|-23.128609906218|-23.128609906218|-23.128609906218|-23.128609906218|-23.128609906218|-23.128609906218|-23.128609906218|-23.169011498581|-23.385939740706|-23.385939740706|-23.537711513891|-23.539123628818|-23.770720903832|-23.944245171501|-24.85860604705|-25.042112084407|-25.042112084407|-25.042112084407|-25.042112084407|-25.042112084407|-25.042112084407|-25.446546426254|-25.446546426254|-26.021140273895||-27.057617064412|-29.764741231|-30.819779161938|-30.819779161938|-30.819779161938|-30.872752261015|-30.872752261015|-30.872752261015|-30.872752261015|-30.872752261015||-30.872752261015|-30.872752261015|27.712811735748|27.712811735748|27.712811735748|27.712811735748|27.712811735748|27.712811735748|27.712811735748|27.712811735748|27.712811735748|27.712811735748|27.664283502749|27.664283502749|27.664283502749|27.664283502749||27.664283502749|27.664283502749|27.664283502749|27.637362048693|27.637362048693|27.637362048693|27.348657740906|27.348657740906|27.348657740906|26.919064987318|26.501182649551|26.40881442805|26.302016361773|-28.314886150257|-28.314886150257|-28.314886150257|-28.314886150257|-28.314886150257|-28.314886150257|-28.314886150257|-28.314886150257|-28.314886150257|-28.788621711022|-28.788621711022|-28.788621711022|-28.788621711022|-29.214801784924|-29.214801784924|-29.214801784924|-29.214801784924|-29.650980627725|-30.403588891239|-30.714748409292|-31.047673678067|-31.047673678067|-31.047673678067|-31.59042991197|-31.59042991197|-31.680477603673|-31.892074281131||-31.892074281131|-31.892074281131|-31.953971737132|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.015071072226|-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289||-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289|-32.101945543289|-33.224383195241|-34.339763291196|-34.339763291196|-34.339763291196|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396||31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|30.998400822128|30.998400822128|30.998400822128|30.998400822128||30.998400822128|30.998400822128|30.998400822128|30.338367822927||29.811241126901|29.488602930579|29.392336110576|28.407040203395|27.785043492121|27.443937900113
01285|16956|/equities/progress-software|R2000GROWTH||66.42454763501||66.42454763501|66.42454763501|66.42454763501|65.182550282932|65.1632035038|65.1632035038|65.1632035038|65.1632035038|65.1632035038|65.1632035038|65.1632035038|65.091362929027|64.602537128308|64.142888353905|64.142888353905|63.441820037189|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|63.384884402385|62.948762413783|62.345222916761|62.345222916761|62.345222916761|62.345222916761|62.072007059047|62.072007059047|62.072007059047|62.072007059047|62.072007059047|62.072007059047|62.072007059047|61.209337524782|60.465052185467|58.188318846415|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594||-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|-59.336329793594|55.563269221867|55.563269221867|55.563269221867|55.378634545632|54.705480890614|54.355756897774|53.178062168588|53.057950852719|53.057950852719|53.057950852719|53.057950852719|53.057950852719|52.890500040415|52.265555456351|51.748395154951|51.346549773744|50.721785318382|50.721785318382|50.721785318382|50.721785318382|50.459482788518||50.201154801385|50.201154801385|50.201154801385|50.201154801385|49.574616852885|47.36901690285|-50.866912072109|-50.866912072109|-50.866912072109|-50.866912072109||-51.415880407676|-51.560420157496|-51.759701811362|-51.759701811362|-51.759701811362|-51.759701811362|-51.759701811362|-51.759701811362|-51.759701811362|-51.759701811362|-51.759701811362|-51.759701811362|-51.759701811362|-51.759701811362|-51.928835218801|-52.490373948827||-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-52.513297694791|-53.166092177088|-53.252255712356|-53.252255712356|-53.252255712356|-53.252255712356|-53.252255712356|-53.252255712356|-53.478621128118|-53.478621128118|-53.478621128118|-53.738803045524|-53.945750835461|-53.945750835461|-53.945750835461|-53.945750835461|-53.945750835461|-54.364724506849|-55.078028323379|-55.290863277875|-55.394887254788|-55.394887254788||-55.394887254788|-55.394887254788|-55.394887254788|-55.394887254788|-55.394887254788|-55.478044373946|-55.478044373946|-55.478044373946|-55.478044373946|-55.480329150576|-56.146083747199|-56.146083747199|-56.146083747199|-56.146083747199|-56.146083747199|-56.146083747199|-56.146083747199|-56.146083747199|-56.585093086351|-56.711215727185|-57.052795671944|-57.052795671944|-57.620883172888|-57.666395711955|-57.666395711955|-57.666395711955|-57.666395711955|-58.401148268384||-58.401148268384|-58.401148268384|-58.401148268384|-58.671553767171|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.29503321968|56.070593678537|55.230103002194|54.137337245548|53.784262911041|51.430153777679|-54.60672795912||-54.60672795912|-54.60672795912|-54.60672795912|-54.60672795912|-54.60672795912|-54.60672795912|-55.206919327272|-56.084066370853|52.539802752811||52.539802752811|52.539802752811|52.539802752811|52.539802752811||52.539802752811|52.539802752811|52.539802752811|52.37867038656|52.286141212758|52.286141212758
01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH||-8.4658276727039||-8.4658276727039|-8.4658276727039|-8.4658276727039|-8.4658276727039|-8.4658276727039|-8.5534197412419|-8.9032441071324|-9.326938197751|-9.963819898653|8.3919627140337|8.3919627140337|8.3919627140337|8.3919627140337|8.3919627140337|8.3919627140337|8.3488474367254|7.9192743299398|7.7419715985096|6.9336518665703|-8.1696574240007|-8.1696574240007|-8.1696574240007|-8.1696574240007|-8.1696574240007|-8.1696574240007|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.1755199697384|-8.3227997385538|-8.4386665382955|-8.6237962553869|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.7284686265787|-8.8244095575368|-9.2448994861219||-9.4129894928477|-9.4129894928477|-9.4129894928477|-9.6794325727381|-9.705453533062|-9.705453533062|-9.705453533062|-9.8058038967372|-9.8058038967372|-9.8058038967372|-9.8058038967372|-9.8058038967372|-9.8058038967372|-9.9131153708829|-10.045288992044|-10.045288992044|-10.045288992044|-10.181987921526|-10.273644755566|-10.273644755566|-10.821272079905|9.3506414076123|9.3506414076123|9.3506414076123|9.3506414076123|9.3506414076123|9.0257128764561|8.918360591333|8.918360591333|8.918360591333|8.918360591333|8.918360591333|8.918360591333|8.6443783181694|8.2204205082288|-9.4817899318893|-9.4817899318893|-9.4817899318893|-9.5975444153899|-9.6961605632696|-9.8735112707255||-10.202234378616|-10.291927566307|-10.316638952147|-10.316638952147|-10.527932014345|-10.742553461983|-10.742553461983|-10.742553461983|-10.742553461983|-10.742553461983||-10.975059338625|-11.446177187028|-11.996308157248|-12.292564256768|-12.910071646483|-12.929524195759|10.664621463049|10.664621463049|10.664621463049|10.664621463049|9.3271137604541|9.3271137604541|9.3271137604541|9.3271137604541|9.3271137604541|9.3271137604541||9.3271137604541|9.3271137604541|9.1790146175828|9.0526785493544|9.0526785493544|9.0526785493544|9.0526785493544|9.0526785493544|9.0526785493544|9.0526785493544|9.0526785493544|9.0526785493544|9.0526785493544|9.0526785493544|9.0526785493544|9.0057541132692|7.7188928657906|-8.9641535672182|-8.9641535672182|-8.9641535672182|-8.9641535672182|-8.9641535672182|-9.1941909518944|-9.1941909518944|-9.1941909518944|-9.1941909518944|-9.3241013384645|-9.5775008573339|-9.6881677722716|-10.008797444214|-10.29366407274|-10.409541988064|-10.409541988064|-10.583163125634|-10.583163125634|-10.595736670626|-10.802637783261|-10.802637783261|-11.105709040134|9.9628144155941||9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.9628144155941|9.8142380594105|9.7221249029488|9.7221249029488|9.7221249029488|9.7221249029488|9.7221249029488|9.7221249029488|9.7221249029488|9.7221249029488|9.7173604882924|9.2554006485109|8.7453840886457|8.7453840886457|8.7453840886457||8.6570935950128|8.5217709260349|-9.9973983418822|-9.9973983418822|-9.9973983418822|-9.9973983418822|-9.9973983418822|-9.9973983418822|-9.9973983418822|-9.9973983418822|-10.387776389374|-10.482751107421|9.2241916333535|9.2241916333535|9.2241916333535|9.2241916333535|9.2241916333535|9.2241916333535|9.2241916333535|9.2241916333535|9.2241916333535|9.2241916333535|9.2241916333535|9.2241916333535||9.2241916333535|9.0151215188271|9.0151215188271|9.0151215188271|9.0151215188271|9.0151215188271|9.0151215188271|9.0151215188271|9.0151215188271||9.0151215188271|9.0151215188271|8.9166906269133|8.8442114096814||8.7822989910691|8.7822989910691|8.7822989910691|8.7822989910691|8.7822989910691|8.7822989910691
01287|48422|/equities/xencor-inc|R2000GROWTH||23.434698626841||23.434698626841|23.434698626841|23.434698626841|22.043553826373|21.492976185526|21.348646876043|21.348646876043|21.348646876043|21.348646876043|21.348646876043|21.348646876043|21.168639155604|21.168639155604|20.865709910103|20.616344382706|19.975104784902|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.436727227831|19.067317609022|19.067317609022|18.714250728463|18.714250728463|18.367777900535|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.069719899283|18.058021453339|18.04055069518|18.04055069518|17.859778177207|17.684198869009|17.317999112098|17.025554060371|16.325060075556|15.298956546557|-18.638659837762|-18.7914208242|-18.7914208242|-18.7914208242||-18.7914208242|-18.7914208242|-18.7914208242|-18.7914208242|-18.7914208242|-18.7914208242|-18.7914208242|-18.7914208242|-18.7914208242|-18.7914208242|-18.7914208242|-18.7914208242|-18.7914208242|-19.038142412864|-19.038142412864|-19.332707444781|-19.332707444781|-20.45856337189|-20.898403852509|-21.460726333245|-22.760529492282|19.217747696177|19.217747696177|19.217747696177|19.217747696177|19.217747696177|18.327497491059|-20.544594149206|-20.544594149206|-20.544594149206|-20.544594149206|-20.544594149206|-20.544594149206|-20.544594149206|-20.544594149206|-20.544594149206|-20.544594149206|-20.544594149206|-20.544594149206|-20.648695550845|-20.648695550845||-20.959661574812|-21.032402033774|-21.513224172557|-21.551360607108|-21.805400000635|-22.005445280145|-22.397489425156|-22.397489425156|-22.397489425156|-22.397489425156||-22.439987682208|-23.373320392882|-24.114800563693|-24.842634487653|-24.842634487653|-24.842634487653|-24.842634487653|-25.194038285706|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608||-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|-25.280337762608|20.670521601647|20.670521601647|20.670521601647|20.670521601647|20.670521601647|20.670521601647|20.670521601647|19.239468742973|18.858853845206|18.199281617896|17.751979850946|-20.973073982773|-20.973073982773|-20.973073982773|-20.973073982773|-21.001193708378|-21.104381766802|-21.53153537698|-21.970038349842|-22.00504359428|-22.868382127461|-23.084867962397|-23.220410038141|-23.370454868903|-24.11265930672|-24.11265930672|-24.152400488539|-24.351543208311|-24.351543208311|-24.716158730399|-25.04406542978||-25.218388395344|-25.218388395344|-25.218388395344|-25.811542966669|-26.257525753335|-26.257525753335|-26.257525753335|-26.257525753335|-26.257525753335|-26.257525753335|-26.257525753335|-26.622876172394|-26.622876172394|-27.465269148356|-27.465269148356|-27.465269148356|-27.465269148356|-27.465269148356|-27.465269148356|-27.465269148356|-27.465269148356|-27.465269148356|22.958590441273|21.805100579313|21.306778743589|20.731976008773|20.476241977568|20.476241977568||19.126324132146|17.995360430812|-20.79906940407|-20.79906940407|-20.79906940407|-20.79906940407|-20.79906940407|-21.079160923745|-21.079160923745|-21.079160923745|-21.140179681542|-21.360754807527|-21.657229034697|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607||19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.369199097486|19.369199097486||18.994511584112|18.994511584112|18.905012108296|18.829458105796||18.768597655911|18.768597655911|18.768597655911|18.768597655911|18.768597655911|18.768597655911
01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH||100.31587761366||100.31587761366|99.084881022683|99.084881022683|99.066539132056|98.307266804308|96.285852428642|96.232051845355|95.215551583815|93.647762493926|93.647762493926|93.647762493926|93.647762493926|93.647762493926|88.052231052007|-96.453616199413|-96.453616199413|-96.453616199413|-96.453616199413|-97.041515201903|-99.258353174369|-99.623424150871|-99.623424150871|-99.623424150871|-101.2265811522|-101.96609021204|-101.96609021204|-102.57121171971|-103.94394002077|-103.94394002077|-103.94394002077|-103.94394002077|-103.94394002077|-103.94394002077|-103.94394002077|-103.94394002077|92.461827049462|92.461827049462|92.461827049462|92.461827049462|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354|91.200009042354||91.200009042354|89.802230285639|89.51260972199|89.51260972199|89.471445986266|88.709939476113|86.397710054297|85.048512371799|84.963012810571|84.821730288108|84.821730288108|84.821730288108|84.821730288108|84.821730288108|84.821730288108|84.821730288108|84.821730288108|84.821730288108|84.821730288108|84.821730288108|84.821730288108|84.821730288108|84.821730288108|84.228872108913|84.228872108913|84.228872108913|84.228872108913|84.228872108913|84.228872108913|84.228872108913|84.228872108913|84.228872108913|84.228872108913|82.168188943307|80.636179277014|-85.886446370817|-85.886446370817|-85.886446370817|-85.886446370817|-85.886446370817|-85.886446370817||-85.886446370817|-85.886446370817|-85.886446370817|-85.886446370817|-85.886446370817|-85.886446370817|-86.642154869887|-86.642154869887|-87.722947634429|-88.104231648793||-88.104231648793|-88.104231648793|-88.104231648793|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875||80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|80.255764151875|78.025849396723|77.364900482198|77.364900482198|77.364900482198|77.364900482198|77.364900482198|76.798221045623|76.423580838452|75.050308546767|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-82.787479645081|-84.067185644834|-84.067185644834|-85.675207831825|77.701720922059|77.701720922059|77.701720922059|77.701720922059|77.701720922059|77.701720922059||77.701720922059|77.701720922059|76.240557477282|76.064560159707|76.064560159707|76.064560159707|76.064560159707|76.064560159707|76.064560159707|74.152756832997|73.750559858657|69.735428537618|69.735428537618|69.735428537618|69.735428537618|69.735428537618|69.735428537618|69.735428537618|69.735428537618|69.735428537618|69.418254761443|68.484397836817|68.484397836817|68.484397836817|68.149884484756|67.257740488631|67.257740488631|67.257740488631||67.257740488631|62.744710382469|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|57.118185595779|56.820670635731|56.699356431466|55.74150823962|55.536519729378|55.536519729378||55.536519729378|-60.67745102568|-60.67745102568|-60.67745102568|-60.67745102568|-60.67745102568|-60.67745102568|-60.67745102568|-60.67745102568||-60.67745102568|-61.498279239552|-62.501977551664|-63.161085778569||-63.698961895305|-63.698961895305|-64.814318781633|58.09146017126|58.09146017126|58.09146017126
01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH||13.095675222051||12.846305732343|12.301921308302|12.301921308302|11.984837429055|11.984837429055|11.984837429055|11.859873562104|11.859873562104|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.851577814518|11.598975455429|11.418086713804|11.418086713804|11.156840311339|11.156840311339|11.156840311339|11.139822627494|10.764802563399|10.739441940714|10.739441940714|10.739441940714|10.739441940714|10.600490964705|10.156254095862|10.156254095862|10.074477389121|10.074477389121|10.074477389121|10.022143493824|10.022143493824|10.022143493824|9.5404371009185|8.9608594719737|8.9608594719737|8.9608594719737|8.9608594719737|8.9608594719737|8.8947644724484|8.8947644724484|-9.5189212052059|-9.5189212052059|-9.5189212052059|-9.5189212052059|-9.5189212052059|-9.5189212052059|-9.5189212052059|-9.5189212052059|-9.5189212052059|-9.914912379233||-10.306464730914|-10.306464730914|-10.306464730914|-10.529960432776|-10.721622828122|-10.951802866852|-11.069225674642|-11.313584201615|-11.365093356018|-11.589548249648|-11.720331187166|-12.019298370872|-12.019298370872|-12.278942064217|-12.712713457668|-12.875237387114|-13.384708583016|11.010890929936|11.010890929936|11.010890929936|11.010890929936|11.010890929936|11.010890929936|10.985532751134|10.985532751134|10.985532751134|10.79569036264|10.79569036264|10.79569036264|10.79569036264|10.79569036264|10.79569036264|10.466322228851|10.082807856072|-11.915548160242|-11.915548160242|-11.915548160242|-11.915548160242|-11.915548160242|-11.915548160242|-11.915548160242||-11.915548160242|-11.915548160242|-12.29394269273|-12.637436393072|-13.020229459609|-13.020229459609|-13.020229459609|-13.020229459609|-13.020229459609|-13.020229459609||-13.021366358693|-13.077351306208|-13.698168196422|-14.035890471601|-14.035890471601|-14.035890471601|-14.148379788032|-14.148379788032|-14.148379788032|-14.148379788032|-14.148379788032|-14.148379788032|-14.148379788032|-14.148379788032|-14.189311117189|-14.582075694193||-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-14.582075694193|-15.262862208806|-15.622624294981|-15.695265868223|-16.131518082019|-16.131518082019|-16.131518082019|-16.131518082019|-16.91946411596|-16.976689594903|-16.976689594903|-16.976689594903|-17.017517794697|-17.017517794697|-17.14613081518|-17.413478550018|-17.71387643126|-17.71387643126|-17.71387643126||-17.71387643126|-17.71387643126|-17.71387643126|-19.015141161585|-20.362378924316|-20.637087655538|-20.718153344783|-20.88822572672|-21.664695294297|-22.511328096297|-22.652142386864|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622||-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|-23.723824143622|21.210378463084|21.210378463084|21.210378463084|21.210378463084|21.210378463084|21.210378463084|21.210378463084|21.210378463084|20.728755216923|20.300838608573|-22.159142194607|-22.159142194607|-22.159142194607|-22.159142194607|-22.159142194607|-22.159142194607|-22.159142194607|-22.454604133873||-22.891115476209|-22.891115476209|-23.192744150777|-23.8308054507|-24.722166862777|-25.469852490216|-26.517613034546|23.820154834112|23.820154834112||23.820154834112|23.820154834112|23.820154834112|23.728400813601||23.728400813601|23.471806703841|23.471806703841|23.471806703841|23.471806703841|-26.263750406918
01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH||6.4215420541955||6.3635521528669|6.2798136469995|6.0231263369626|5.8323626750383|5.6956806175878|5.6350844330038|5.6350844330038|5.6350844330038|5.6350844330038|5.6350844330038|5.6350844330038|5.6350844330038|5.5299293362672|5.5299293362672|5.5299293362672|-5.8423711562384|-5.8423711562384|-5.8590234942159|-5.9283593437099|-5.9735845604541|-5.9735845604541|-5.9735845604541|-5.9735845604541|-5.9735845604541|-6.0759272353518|-6.1782522749756|-6.3014948876934|-6.3014948876934|-6.3014948876934|-6.3014948876934|-6.3014948876934|-6.3014948876934|-6.3014948876934|-6.3014948876934|-6.3014948876934|-6.3014948876934|-6.3014948876934|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.3266374866521|-6.4607081457813|-6.5755089173538|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434||-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.5787637992434|-6.6955046236432|-6.6955046236432|-6.8550055093143|-7.0127835877045|-7.1675373588783|-7.2278857597577|-7.2278857597577|-7.7529285626132|-8.7664129559021|7.4878238843857|7.4878238843857|7.4878238843857|7.4878238843857|7.4878238843857|7.4878238843857|7.4878238843857|7.4878238843857|7.4878238843857|7.4878238843857|7.4878238843857|7.4878238843857|-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918||-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.1930299814918|-8.2158111528532||-8.5579012716232|7.606917918958|7.606917918958|7.606917918958|7.606917918958|7.606917918958|7.606917918958|7.606917918958|7.606917918958|7.606917918958|7.5104646828856|7.446904887434|7.3185058055941|7.297339823487|7.297339823487|7.297339823487||7.1525997349979|7.0173331310751|6.961358855618|6.961358855618|6.961358855618|6.8087320045773|6.7879277520796|6.7879277520796|6.7879277520796|6.4990861474828|6.2802486551343|6.2802486551343|5.6913871116703|5.5337635750313|-6.3295667839452|-6.3295667839452|-6.3295667839452|-6.3295667839452|-6.3295667839452|-6.3295667839452|-6.3295667839452|-6.3295667839452|-6.4375743813431|-6.4943225407203|-6.4943225407203|-6.5761920637113|-6.5985240929193|-6.5985240929193|-6.6327543780612|-6.8050937702708|-6.9805875674941|-7.0103680989451|-7.0103680989451|-7.1610223831594|-7.1610223831594|-7.2222471040553|-7.3957989296877|-7.3957989296877|-7.4933875491844|-7.6712640314882||-7.791433358583|-7.791433358583|-7.8530904044747|-7.8530904044747|-7.9566785789071|-7.9566785789071|-7.9566785789071|-7.9566785789071|-7.9566785789071|-7.9774208042951|-8.1765784393783|-8.4137206222211|-8.4158454655663|-8.4158454655663|-8.4158454655663|-8.4158454655663|-8.4158454655663|-8.4709393977076|-8.7188215784398|-8.8091070179771|-8.8645635186114|-8.9600206545633|-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674||-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674|-8.9681753647674|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.0686095797996|-9.2320660048039||-9.5155290002996|-9.5155290002996|-9.5155290002996|-9.5155290002996|-9.5155290002996|-9.5155290002996|-9.6372544363003|-9.8461164980973|-10.435962256441||9.1280088671816|9.1280088671816|8.9733432938404|-9.9397605146855||-9.9397605146855|-9.9397605146855|-9.9397605146855|-9.9397605146855|-9.9397605146855|-9.9397605146855
01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE||104.0554264731||102.61214157682|102.42282943497|102.42282943497|99.233287384884|97.981675839839|97.005750577116|96.203936394143|96.203936394143|96.203936394143|96.203936394143|96.203936394143|96.203936394143|96.203936394143|93.749929648955|91.646585921799|91.008428869816|87.787717171275|87.787717171275|87.787717171275|87.787717171275|87.787717171275|87.787717171275|87.787717171275|87.652366527711|87.652366527711|87.652366527711|87.652366527711|87.652366527711|87.652366527711|87.403320656378|87.403320656378|87.403320656378|87.403320656378|87.403320656378|87.403320656378|87.403320656378|87.403320656378|83.226244990648|81.505751971508|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-87.949138963843|-88.606265532335|-91.056506412216|-91.056506412216|-92.03389704778|-92.858218331626|-95.350259881612||-95.350259881612|-95.350259881612|-95.350259881612|-95.350259881612|-95.350259881612|-95.350259881612|-95.350259881612|-95.350259881612|-95.350259881612|-96.173113173516|-96.173113173516|-96.173113173516|-96.173113173516|-96.173113173516|-96.173113173516|-96.173113173516|-96.173113173516|-96.173113173516|-96.173113173516|-96.173113173516|-100.68901434902|93.076212576836|93.076212576836|92.368551501046|92.368551501046|92.368551501046|92.368551501046|92.368551501046|92.368551501046|92.368551501046|92.368551501046|92.368551501046|92.368551501046|92.052279004797|90.304198487318|89.897716557225|-95.253094112864|-95.253094112864|-95.253094112864|-95.253094112864|-95.253094112864||-95.799742819339|-95.799742819339|-96.943782239121|-96.943782239121|-96.943782239121|-96.943782239121|-99.366698588444|-101.48911342523|-102.19623798685|94.047375108268||94.047375108268|94.047375108268|94.047375108268|94.047375108268|94.047375108268|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671||-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.41017741671|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-100.63414117373|-101.23960284697|-102.10020509812|95.313143534544|95.313143534544|95.313143534544|95.313143534544|95.313143534544|95.313143534544|94.771827692326|94.299811887009|93.436457262285|92.030230003206|91.997477272714||89.561917209288|89.561917209288|89.149496643215|89.149496643215|88.725109797532|88.725109797532|86.646140555336|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|83.905116563601|-89.323435497596|-89.323435497596|-89.323435497596|-89.323435497596|-89.323435497596||-89.323435497596|-89.323435497596|-89.323435497596|-89.323435497596|-89.323435497596|-89.323435497596|-89.323435497596|-89.323435497596|-89.323435497596|-89.566041205012|-89.745835634905|-89.745835634905|-89.745835634905|-89.745835634905|-89.745835634905|-89.745835634905|-89.745835634905|-89.745835634905|83.081903832632|83.081903832632|83.081903832632|83.081903832632|83.081903832632|83.081903832632||83.081903832632|83.081903832632|83.081903832632|83.081903832632|83.081903832632|83.081903832632|83.081903832632|83.081903832632|83.081903832632||83.081903832632|83.081903832632|83.081903832632|82.761838269982||81.838707103501|81.209051744156|81.209051744156|80.503946772342|78.986911597965|78.986911597965
01292|1056451|/equities/newmark-group|R2000GROWTH||14.142789728934||14.142789728934|14.142789728934|14.142789728934|14.142789728934|14.142789728934|14.142789728934|14.142789728934|14.142789728934|14.142789728934|14.142789728934|14.142789728934|14.095357197664|14.095357197664|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.600527730167|-15.684749637167|-15.684749637167|-15.684749637167|-15.684749637167|-15.684749637167|-15.684749637167|-15.684749637167|-15.684749637167|-15.684749637167|-16.008610551137|-16.01967861098|-16.100587600271|14.789250579056|14.789250579056|14.789250579056|14.789250579056|14.789250579056|14.789250579056|14.789250579056|14.531944926775|14.301605684002|14.230592918053|14.230592918053|14.011214732742|13.958783902769|13.958783902769|13.837819693565|13.837819693565|13.57313322809|13.301583823189|13.301583823189|13.171773872564|13.171773872564|13.171773872564|12.786026382656|12.678995173878||12.678995173878|12.678995173878|12.678995173878|12.678995173878|12.678995173878|12.217772529861|-13.056887398175|-13.056887398175|-13.056887398175|-13.056887398175|-13.056887398175|-13.056887398175|-13.056887398175|-13.056887398175|-13.056887398175|-13.056887398175|-13.056887398175|-13.056887398175|-13.056887398175|-13.056887398175|11.738714530891|11.738714530891|11.738714530891|11.685727741034|11.685727741034|11.390808796122|11.195862512631|11.195862512631|11.195862512631|11.017240882729|11.017240882729|11.017240882729|11.017240882729|10.979989714992|10.571932840758|10.364925543924|10.062694673692|-10.617899792212|-10.617899792212|-10.617899792212|-10.617899792212||-10.617899792212|-10.617899792212|-10.617899792212|-10.617899792212|-10.617899792212|-10.617899792212|-10.693455370287|-10.859173943501|-10.859173943501|-10.883424726563||-10.883424726563|-10.883424726563|-10.883424726563|-10.883424726563|-10.883424726563|-10.883424726563|-10.883424726563|-10.893805255975|10.003209675326|10.003209675326|10.003209675326|10.003209675326|10.003209675326|10.003209675326|10.003209675326|10.003209675326||10.003209675326|10.003209675326|10.003209675326|10.003209675326|10.003209675326|10.003209675326|9.6441219526022|9.5023580345279|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.5934598985|-10.619591516762|-10.619591516762|-10.619591516762|-10.662046585379|-10.726751545695|-10.726751545695|-10.770279014141|-11.265032172237|10.206156271995|10.206156271995|10.206156271995|10.206156271995|10.206156271995|10.206156271995|10.206156271995|10.206156271995|10.206156271995|10.206156271995||10.206156271995|10.010491080693|10.010491080693|10.010491080693|10.010491080693|10.010491080693|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.7410751931185|9.6669319624616|9.6669319624616|9.6669319624616|9.6669319624616|9.6669319624616|9.6669319624616|9.6669319624616|9.6669319624616|9.6669319624616||9.6669319624616|9.6669319624616|9.5875817666101|9.5875817666101|9.5875817666101|9.4605479367031|9.4605479367031|9.4605479367031|9.4605479367031|9.4605479367031|9.4605479367031|9.4605479367031|9.4605479367031|9.4605479367031|9.4528676118691|-10.428412337583|-10.428412337583|-10.428412337583|-10.428412337583|-10.428412337583|-10.428412337583|-10.428412337583|-10.428412337583|-10.529347202824||-10.851416166974|-10.851416166974|-11.001573730788|-11.179525880109|10.109269896335|10.109269896335|10.109269896335|10.109269896335|10.109269896335||10.109269896335|10.109269896335|9.9434114994677|9.56656795763||9.4000753961561|9.3711426800855|9.3711426800855|9.0930803690097|8.8687896633305|8.8617461110532
01293|17432|/equities/ultra-clean-holdi|R2000GROWTH||-38.888428065237||-38.888428065237|-38.888428065237|-38.888428065237|-38.888428065237|-38.888428065237|-38.888428065237|-38.888428065237|-38.888428065237|-38.888428065237|-39.551117651569|-39.551117651569|-39.551117651569|-39.551117651569|-39.551117651569|-39.551117651569|-39.551117651569|-39.551117651569|-39.551117651569|-39.551117651569|-39.684351170218|-39.684351170218|-39.684351170218|-39.684351170218|-39.684351170218|-39.684351170218|-39.684351170218|-40.243726107982|-41.427251124279|36.325322570998|36.325322570998|36.325322570998|36.325322570998|36.325322570998|36.056529496084|36.056529496084|36.056529496084|36.056529496084|36.056529496084|36.056529496084|36.056529496084|36.056529496084|36.056529496084|36.056529496084|36.056529496084|36.028365106462|32.079849635096|-37.757054672187|-37.757054672187|-37.757054672187|-37.757054672187|-37.757054672187|-37.757054672187|-37.757054672187|-37.757054672187|-37.757054672187|-37.757054672187|-37.757054672187|-37.757054672187|-38.516128497594|-39.320253960814|-39.817503629488|-40.911113194141||-42.54568230169|-42.603877146289|-42.603877146289|-42.603877146289|-43.626531688423|-43.956746762437|-43.956746762437|-43.956746762437|-43.956746762437|-43.956746762437|-43.956746762437|-43.956746762437|-43.956746762437|-43.956746762437|-43.956746762437|-43.956746762437|-43.956746762437|-43.956746762437|-43.956746762437|-43.956746762437|-46.553050881671|-49.835058298428|-51.742287625559|-52.061985216414|-52.198001213083|-52.198001213083|-52.198001213083|-54.169998719967|-54.516312974357|-54.516312974357|-54.516312974357|-56.322569946077|50.624272918964|50.624272918964|50.474858431932|50.474858431932|50.474858431932|50.474858431932|49.751509300996|48.101892701045|46.83912514675||46.286805354096|45.463951334398|44.41433519577|44.41433519577|44.41433519577|44.41433519577|44.41433519577|44.41433519577|44.41433519577|44.41433519577||44.41433519577|44.190788236541|44.190788236541|44.190788236541|44.190788236541|41.86524305981|41.86524305981|41.86524305981|41.86524305981|41.86524305981|41.86524305981|41.86524305981|41.86524305981|41.86524305981|41.86524305981|41.86524305981||41.86524305981|41.86524305981|41.86524305981|41.86524305981|41.86524305981|40.560855402397|40.560855402397|40.382183156196|40.382183156196|40.382183156196|40.382183156196|40.382183156196|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-44.070922646022|-45.257136222495|-46.156262579641|-47.969522582995|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994||42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|42.033480836994|40.765965569954|40.722460576717|40.722460576717|40.722460576717|40.722460576717|40.722460576717|40.722460576717|40.722460576717|40.722460576717|40.722460576717|39.685267822185|39.685267822185||39.685267822185|39.685267822185|39.685267822185|39.685267822185|39.685267822185|38.911407250209|37.44072995588|36.261367643374|35.949295296159|35.927022397624|35.927022397624|35.273921245683|35.273921245683|35.273921245683|35.273921245683|35.273921245683|35.273921245683|35.273921245683|34.636074536761|34.554438160217|32.588725141195|30.998073422806|-34.335542047083|-34.335542047083||-34.335542047083|-34.335542047083|-34.335542047083|-34.335542047083|-34.335542047083|-34.335542047083|-35.09504640109|31.8641818244|31.8641818244||31.8641818244|31.8641818244|31.8641818244|31.269089720728||30.507372986478|29.546436454634|28.887150289593|28.647612573899|28.525350302577|28.525350302577
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||-62.960463785301||-62.960463785301|-62.960463785301|-62.960463785301|-62.960463785301|-62.960463785301|-62.960463785301|57.764967826827|57.764967826827|57.764967826827|57.764967826827|57.764967826827|57.764967826827|57.764967826827|55.14051710998|55.14051710998|54.833629469463|-58.455734056002|-58.455734056002|-58.455734056002|-58.455734056002|-58.455734056002|-58.455734056002|-58.455734056002|-58.455734056002|-58.455734056002|-60.566095345292|55.537988680008|55.537988680008|55.537988680008|54.787269731366|54.787269731366|54.31193812247|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|54.029878326664|53.926533271218|-59.241154581458|-59.241154581458|-59.241154581458|-59.241154581458|-59.241154581458|-59.241154581458|-60.087392707832|-61.293769938159|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484||-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.047546034484|-62.541315376265|-62.541315376265|-62.541315376265|-62.541315376265|-62.541315376265|56.779092028922|56.779092028922|56.779092028922|55.55232260314|54.98230449455|54.276448904332|53.785337192612|53.785337192612|53.785337192612|53.785337192612|53.785337192612|53.785337192612|53.785337192612|53.785337192612|52.466483362071|50.862758273938|-55.16715955034|-55.16715955034|-55.16715955034|-56.599676442313|-57.046028481775||-57.313989197083|-57.313989197083|-57.313989197083|-57.313989197083|-57.313989197083|-57.313989197083|-58.361892632718|-59.3622756643|-59.3622756643|-60.538083995151||-60.786194150241|-60.786194150241|-60.786194150241|-62.638047872419|-62.654010143833|-62.654010143833|-62.808126413886|-62.808126413886|-62.808126413886|-62.808126413886|-62.808126413886|-62.808126413886|-62.808126413886|-62.808126413886|-62.808126413886|-63.96347571751||-64.094165253302|-64.094165253302|-65.040182351691|-65.376315275412|-66.417681242189|-66.417681242189|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-66.827594220662|-67.237883501609|-67.904315027219|-69.529239902476|-70.667487949773|-72.104985814011|-73.278315231442|67.378078640517|67.378078640517|67.378078640517|67.378078640517|67.378078640517|67.378078640517|67.378078640517||67.378078640517|65.933140424685|64.394605693769|64.002059576193|62.380900088592|62.136553331264|-68.884409673851|-68.884409673851|-69.106333443714|-69.106333443714|-69.106333443714|-69.603816239631|-69.603816239631|-69.603816239631|-69.603816239631|-69.603816239631|-70.537854106996|67.077169370226|67.077169370226|67.077169370226|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289||-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289|-71.871537323289||-73.195658705293|-73.331283381315|-73.43620703257|-73.546837939564|-74.418153062731|-74.449059874118|-74.893398503794|68.621848108967|68.621848108967||68.621848108967|68.621848108967|68.621848108967|68.621848108967||68.621848108967|68.621848108967|68.621848108967|68.621848108967|67.359188294631|67.22854383811
01298|103921|/equities/trinseo-sa|R2000GROWTH||3.3733957661797||3.3733957661797|3.0421287233752|-4.2063522764512|-4.2063522764512|-4.2063522764512|-4.2063522764512|-4.3393302436745|-4.5231223631872|-4.6309692913706|-4.7360770762424|-4.7956411772813|-4.8282123731071|-5.0235693506063|-5.1178548393052|-5.2287275457162|-5.3898489268938|-5.3898489268938|-5.5414986910996|-5.7255538108809|-5.9014488726704|-6.1460542976689|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.8006375080391|4.7919362242361|4.7919362242361|4.7919362242361|4.7919362242361|4.7919362242361|4.4204767318592|4.4204767318592|4.3259556225932|4.3259556225932|4.3259556225932|4.136617255652|3.7267969189352|3.5533855290619|3.4890060419172|3.4890060419172|3.2866956651575|-4.3630045616395|-4.3630045616395|-4.3630045616395|-4.3630045616395|-4.3630045616395|-4.3630045616395|-4.3630045616395|-4.7155605911951|3.4223840675262|3.4223840675262|3.4223840675262|3.3558546099177||3.3558546099177|3.3558546099177|3.3558546099177|3.3558546099177|3.3558546099177|3.2060774468836|2.7395970714817|2.5895523509196|2.5506137566226|2.3567931206642|2.2462229830307|2.2462229830307|2.2462229830307|2.2462229830307|2.2462229830307|2.2462229830307|2.2462229830307|2.2462229830307|2.2462229830307|2.2462229830307|2.2462229830307|2.2462229830307|2.2462229830307|2.2086760293344|2.2086760293344|2.2086760293344|2.2086760293344|2.2086760293344|2.2086760293344|2.2086760293344|2.2086760293344|2.2086760293344|2.2086760293344|2.2086760293344|2.0244177327001|-2.6881958783904|-2.6881958783904|-2.6881958783904|-2.6881958783904|-2.6881958783904|-2.762099845261||-2.762099845261|-2.762099845261|-2.9653888223907|-3.0626541639192|-3.0935047097584|-3.1640798745799|-3.1640798745799|-3.16758887616|-3.2640986955519|-3.3867763718362||-3.4203069961066|-3.4753411783106|-3.5880138949268|-3.5880138949268|2.8822797699267|2.8822797699267|2.8822797699267|2.8822797699267|2.8822797699267|2.8822797699267|2.8822797699267|2.8822797699267|2.8822797699267|2.7229758132071|2.7229758132071|2.7229758132071||2.7229758132071|2.7229758132071|2.7229758132071|2.7229758132071|2.7229758132071|2.660040627587|2.660040627587|2.660040627587|2.660040627587|2.660040627587|2.660040627587|2.660040627587|-3.4162756938385|-3.4162756938385|-3.4162756938385|-3.4162756938385|-3.4162756938385|-3.4162756938385|-3.4734062904171|-3.5303172752925|-3.5303172752925|-3.5303172752925|-3.6364728517341|-3.6364728517341|-3.6364728517341|-3.6364728517341|-3.7966365623262|-3.9265405787126|-3.9472672159027|-4.0825191531525|-4.2427991003842|-4.38116611298|-4.38116611298|-4.38116611298|-4.38116611298|-4.38116611298|-4.38116611298|-4.38116611298|-4.38116611298|-4.38116611298||-4.38116611298|-4.38116611298|-4.4351845456061|-4.6110384279818|-4.8667094105185|-5.0593990875285|-5.0961880764476|-5.3631534136127|-5.3703330723124|-5.3703330723124|-5.3703330723124|-5.3703330723124|-5.3703330723124|-5.3703330723124|-5.3703330723124|-5.3703330723124|-5.3703330723124|-5.3703330723124|-5.4253703982385|-5.4587448604407|-5.5053637213548|-5.5053637213548|-5.5661280178533|-5.5661280178533|-5.5854645066246|-5.6688940583318|-5.9087711240019|-6.0953012202808||-6.2633279735099|-6.2633279735099|-6.2633279735099|-6.5703813162392|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|-6.6939219503069|-6.6939219503069|-6.6939219503069|-6.6939219503069|-6.6939219503069|-6.6939219503069|-6.6939219503069|-6.8831133344068|-7.2195537066342||-7.6397540012865|-7.7502155745326|-8.156906097498|-8.3842902905041|7.2531497520166|7.2531497520166|7.2531497520166|7.2531497520166|7.2531497520166||7.2531497520166|7.2531497520166|7.2329443342109|7.1149379817003||6.6443757047647|6.5992427243119|6.5992427243119|6.5230479122671|5.8728308811754|5.8114784972502
01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE||-1.8870976594322||-1.8993520063668|-1.8993520063668|-1.911206224145|-1.911206224145|-1.9435624508742|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4626561191822|1.4504511982362|1.3882790770973|1.3832149317781|1.3832149317781|1.3348277532304|1.3032447879643|1.3032447879643|1.3032447879643|1.3032447879643|1.2936275540823|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814|1.2684928432814||1.2684928432814|1.2684928432814|1.2276645815068|1.2276645815068|1.1612051036284|1.1230056314916|-1.7217781275193|-1.7217781275193|-1.7217781275193|-1.7217781275193|-1.7217781275193|-1.7217781275193|-1.7217781275193|-1.7217781275193|-1.7217781275193|-1.7217781275193|-1.7755868268985|-1.8095408957289|-1.8667121243793|-1.8905134810693|-2.0814983065136|-2.1825337676653|-2.1825337676653|-2.1825337676653|-2.1825337676653|-2.1825337676653|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066||-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2111757984066|-2.2190442463694|-2.2190442463694|-2.2190442463694||-2.2411603619586|-2.3996225385678|-2.4144611854495|-2.4144611854495|-2.4144611854495|-2.4144611854495|-2.4144611854495|-2.4852347130181|-2.5808163610434|-2.639240314269|-2.6988781047132|-2.7260811408655|-2.7592235892234|-2.8041373324855|-2.9351526446325|-3.0868362262494||-3.1320402704617|-3.221989230198|-3.2320855432605|-3.2320855432605|-3.3095394035021|-3.3967104774757|-3.4652338670408|-3.5202598755796|-3.5419875728299|-3.5419875728299|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.7269863516396|-3.8985959457363|-4.028050315111|-4.028050315111|-4.1267227063898|-4.1628585402969|-4.236953782241|-4.288282181599|3.5535992865188|3.5535992865188|3.5535992865188|3.5535992865188|3.5535992865188|3.5535992865188|3.5535992865188|3.5535992865188|3.5535992865188|3.5535992865188|3.5535992865188||3.5535992865188|3.4801105133277|3.3885937366783|3.3885937366783|3.3885937366783|3.3885937366783|-4.3606193160646|-4.3606193160646|-4.3606193160646|-4.3606193160646|3.720242818533|3.720242818533|2.8805935412728|2.8805935412728|2.8805935412728|2.8805935412728|2.8805935412728|2.8805935412728|2.8805935412728|2.8805935412728|2.6979549468402|2.6979549468402|2.5812147843809|2.5812147843809|2.5812147843809|2.5812147843809|2.5812147843809|2.5812147843809||2.5812147843809|2.5812147843809|2.4451564799635|2.4451564799635|2.4451564799635|2.4451564799635|2.4451564799635|2.4451564799635|2.4451564799635|2.4451564799635|2.4451564799635|2.4451564799635|2.4451564799635|2.4451564799635|2.4050081245801|2.4050081245801|2.2972311170787|-2.9739107044754|-2.9739107044754|-2.9739107044754|-2.9739107044754|-3.0549951827324|-3.0791501508595|-3.1812779623536||2.5069992655641|2.5069992655641|2.5069992655641|2.5069992655641|2.5069992655641|2.5069992655641|2.5069992655641|2.5069992655641|2.5069992655641||2.5069992655641|2.5069992655641|2.5069992655641|2.5069992655641||2.4858326243169|2.4442584036463|-3.253512106003|-3.253512106003|-3.253512106003|-3.253512106003
01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE||-165.61366637218||-165.61366637218|-165.61366637218|-165.61366637218|-165.61366637218|-165.61366637218|-165.61366637218|-165.61366637218|-165.61366637218|-165.61366637218|-167.00490975897|153.74040287255|153.74040287255|153.74040287255|153.74040287255|151.93989380994|150.9966045927|138.22002967982|136.28585925796|135.86514261985|135.86514261985|135.86514261985|134.95685627592|134.95685627592|134.95685627592|134.95685627592|131.92895844684|131.92895844684|131.92895844684|131.92895844684|131.12440695482|130.57239251355|129.97863686207|129.97863686207|129.18700147868|129.18700147868|129.18700147868|129.18700147868|129.18700147868|129.18700147868|129.18700147868|129.18700147868|129.18700147868|129.18700147868|129.18700147868|127.23555550311|123.67895279697|122.95422435498|122.95422435498|122.95422435498|121.76746618191|119.96551748823|119.47779853158|119.23690588907|119.23690588907|119.23690588907|119.23690588907|119.23690588907|119.23690588907|119.23690588907|119.23690588907|119.23690588907|119.23690588907||119.23690588907|119.23690588907|117.89336946477|117.89336946477|117.89336946477|116.15930110072|-127.9803827705|-127.9803827705|-127.9803827705|-127.9803827705|-127.9803827705|-127.9803827705|-127.9803827705|-127.9803827705|-127.9803827705|-127.9803827705|-127.9803827705|-127.9803827705|-127.9803827705|-127.9803827705|-132.98903681857|118.4086433048|118.4086433048|118.4086433048|118.4086433048|118.4086433048|114.50238711248|111.46219982739|111.46219982739|111.46219982739|111.46219982739|111.46219982739|111.46219982739|109.41077470377|106.47225623213|104.19583569724|-108.31118799868|-108.31118799868|-108.31118799868|-108.31118799868|-108.31118799868||-108.31118799868|-108.31118799868|-108.31118799868|-108.31118799868|-108.31118799868|-108.55271219349|-108.62540456665|-108.62540456665|-108.62540456665|-108.62540456665||-108.62540456665|-108.62540456665|-108.62540456665|-108.62540456665|-108.62540456665|-108.62540456665|-109.84933876342|-111.17482020399|-113.36535630779|106.39056695172|106.39056695172|106.39056695172|106.39056695172|106.39056695172|106.39056695172|106.39056695172||106.39056695172|106.19813021763|105.71403015039|104.85713190971|104.85713190971|103.75292158058|103.33658038169|102.56092422306|101.56077344697|101.56077344697|101.13141417814|100.05982984526|100.05982984526|99.614256689096|98.236952063269|96.302719801473|95.153023527516|94.932189656939|94.932189656939|94.679101415967|93.385670393148|92.346141134737|92.346141134737|92.346141134737|92.346141134737|92.346141134737|92.346141134737|92.346141134737|92.346141134737|92.346141134737|92.346141134737|92.346141134737|92.346141134737|92.346141134737|-97.004894470218|-97.004894470218|-97.004894470218|-97.004894470218|-97.004894470218|-97.004894470218||-97.004894470218|-97.004894470218|-97.004894470218|-97.02629334289|-97.02629334289|-97.02629334289|-97.02629334289|-97.02629334289|-97.866712536615|-98.302926297695|-98.302926297695|-98.302926297695|-98.302926297695|-99.736694384184|-99.860154023178|-99.860154023178|-99.860154023178|-99.958060735437|-99.958060735437|-99.958060735437|-99.958060735437|-99.958060735437|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549||-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-101.83847413563|-104.10691691001|-105.29183012761|-105.29183012761|-105.29183012761|-105.29183012761|-105.29183012761|-105.8736979886|-110.2074435998||102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247||102.20436359247|102.20436359247|102.20436359247|102.20436359247||102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247
01301|942665|/equities/histogenics-corp|R2000GROWTH||-1.1187972043066||-1.1187972043066|-1.1187972043066|-1.1240261474397|-1.1240261474397|-1.1243105212884|-1.1243105212884|-1.1243105212884|0.88937598395717|0.88937598395717|0.88937598395717|0.88937598395717|0.88937598395717|0.88937598395717|0.88937598395717|0.88937598395717|-1.0585267555717|-1.0585267555717|-1.0585267555717|-1.0585267555717|-1.0585267555717|-1.0585267555717|-1.0585267555717|-1.0585267555717|-1.0585267555717|-1.0585267555717|-1.0862028446466|-1.0887142813504|-1.1092130396674|-1.1092130396674|-1.1092130396674|-1.1146478193678|-1.1251700411329|-1.1251700411329|-1.1251700411329|-1.1251700411329|-1.1479945326391|-1.1637686069352|-1.1637686069352|-1.1637686069352|-1.1637686069352|-1.1743484366318|-1.1895482560418|-1.2176758172802|-1.2214222738614|-1.2214222738614|-1.2214222738614|-1.2214222738614|-1.3047136608617|-1.3430151877421|-1.3727946477486|-1.3764385202807|-1.3885428750163|-1.4087334049912|-1.4087334049912|-1.4087334049912|-1.4087334049912|-1.4087334049912|-1.4087334049912|-1.4087334049912|-1.414853786227|-1.4408819331029|-1.513202066035||-1.5391920757563|-1.5391920757563|-1.5391920757563|-1.5391920757563|-1.5391920757563|-1.5391920757563|-1.5391920757563|-1.5391920757563|-1.5391920757563|-1.5802134090298|-1.5807927111381|-1.5839962849423|-1.5839962849423|-1.5839962849423|-1.5839962849423|-1.5839962849423|-1.5839962849423|-1.5839962849423|-1.5839962849423|-1.5839962849423|-1.6311070002234|-1.7362299999834|-1.8341444754204|-1.8657160559849|-1.9560012132543|1.5636765550708|1.5636765550708|1.5636765550708|1.5636765550708|1.5636765550708|1.5636765550708|1.5636765550708|1.5636765550708|1.5636765550708|1.4976406904432|1.4507291584806|1.4507291584806|1.3705324165905|1.3622582679418|1.2830646905002|1.2303700297863||1.2303700297863|1.2303700297863|1.1387444370091|-1.6145948669274|-1.6145948669274|-1.6145948669274|-1.6145948669274|-1.6659888250916|-1.6837875493465|-1.7064305883975||-1.771867319647|-1.8221470743456|-1.8548189434783|1.4308709724069|1.4308709724069|1.4308709724069|1.4308709724069|1.4308709724069|1.4308709724069|1.4308709724069|1.4308709724069|1.4308709724069|1.4308709724069|1.4308709724069|1.4308709724069|1.4308709724069||1.4308709724069|1.4308709724069|1.4308709724069|1.4308709724069|1.4308709724069|1.4308709724069|1.4308709724069|1.2881900318596|1.2177951125124|1.2177951125124|1.1550421182289|1.1550421182289|1.09931125513|-1.7006182014461|-1.7006182014461|-1.7006182014461|-1.7006182014461|-1.7006182014461|-1.7006182014461|-1.7006182014461|-1.7006182014461|-1.7006182014461|-1.7516480021472|-1.7893199250428|-1.8464666721255|-1.8938518295719|-2.0042797867936|-2.0064464666564|-2.0064464666564|-2.0064464666564|-2.0064464666564|-2.0064464666564|-2.0064464666564|-2.0064464666564|-2.0064464666564|-2.0064464666564|-2.0064464666564|-2.0064464666564|-2.0064464666564|1.4062475063467||1.4062475063467|1.4062475063467|1.4062475063467|1.4062475063467|1.1258305353217|1.0675894929626|0.85009948563341|0.79277714623055|0.79277714623055|0.76697461619466|-1.0668337245092|-1.0668337245092|-1.0668337245092|-1.0668337245092|-1.0668337245092|-1.0668337245092|-1.0668337245092|-1.0668337245092|-1.0668337245092|-1.0668337245092|-1.0668337245092|-1.0668337245092|-1.0668337245092|-1.0668337245092|-1.0668337245092|0.87884964651117|0.87884964651117|0.87884964651117||0.6731662850275|0.57462920863257|0.51181023671479|0.48199162714093|0.48199162714093|-0.62411828398127|-0.62411828398127|-0.62411828398127|-0.62411828398127|-0.62411828398127|-0.64710253644533|-0.64710253644533|-0.64710253644533|-0.64710253644533|-0.64710253644533|-0.64710253644533|-0.64710253644533|-0.64710253644533|-0.64710253644533|-0.64710253644533|-0.64710253644533|-0.66026895430957|0.51793454973026|0.51793454973026||0.51793454973026|0.51793454973026|0.51793454973026|0.51793454973026|0.51793454973026|0.51793454973026|0.51793454973026|0.51793454973026|0.51793454973026||0.48932175601108|0.47405193210291|0.45261326830307|0.41791476751609||0.35974417952745|-0.41221306625802|-0.41221306625802|-0.41221306625802|-0.41221306625802|-0.41221306625802
01302|16427|/equities/j---j-snack-foods|R2000GROWTH||-174.75027964337||-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-174.75027964337|-179.91697907695|168.28866715234|168.28866715234|168.28866715234|168.28866715234|168.28866715234|168.28866715234|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|163.00970358734|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-171.1572586286|-173.70361754496|-173.76679957795|164.85648683928|164.85648683928|164.85648683928|164.85648683928||164.85648683928|164.85648683928|164.85648683928|164.85648683928|164.85648683928|164.85648683928|164.85648683928|164.85648683928|163.15138450621|162.73820385401|161.76383086779|161.0148200099|-171.02117472833|-171.02117472833|-171.02117472833|-171.02117472833|-171.02117472833|-171.02117472833|-171.02117472833|-171.02117472833|160.83053240905|160.83053240905|160.83053240905|160.83053240905|160.83053240905|160.83053240905|160.83053240905|160.83053240905|160.83053240905|159.58440967365|159.58440967365|159.58440967365|159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797||159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797||159.36176765797|159.36176765797|159.36176765797|159.36176765797|159.36176765797|155.34973831572|154.87600077422|154.87600077422|154.86222393018|154.42382612757|154.42382612757|154.42382612757|154.42382612757|154.42382612757|154.42382612757|154.42382612757||154.42382612757|154.42382612757|153.95147567913|153.86907017286|153.86907017286|153.48679237957|152.65403112433|152.55382301872|152.55382301872|152.55382301872|151.71348468837|151.71348468837|150.62497766346|142.24164812134|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-141.74481344746|-142.44200717659|-142.99321462547|-143.4637339545|-143.4637339545|-143.4637339545|-146.15712106414|-146.15712106414|-146.15712106414|-146.15712106414|-146.15712106414|-147.98041086934|-149.41640411591||-149.41640411591|-149.41640411591|-149.41640411591|-149.41640411591|-149.79758545443|-149.79758545443|-149.79758545443|-149.79758545443|-149.99010145978|-150.287888239|-150.45214832953|-151.75160671995|-151.75160671995|-151.75160671995|-151.75160671995|-151.75160671995|-151.75160671995|-151.75160671995|-152.79409956188|-152.97808237604|-152.97808237604|-152.97808237604|-152.97808237604|-154.27859169169|-154.6069379285|-154.6069379285|-154.84091870217|-154.84091870217||-154.84091870217|-154.84091870217|-154.84091870217|-154.84091870217|-154.84091870217|-154.84091870217|-154.84091870217|-154.84091870217|-157.39268490373|-165.92992906105|-166.56692054551|-166.56692054551|-168.22506641387|-168.22506641387|-168.22506641387|-168.22506641387|-168.22506641387|-168.22506641387|-168.22506641387|-168.22506641387|-168.22506641387|-168.22506641387|-168.22506641387|-168.22506641387||-168.22506641387|-168.22506641387|-169.62632426508|-169.62632426508|-170.20947074104|-171.42552735197|161.75943929085|161.75943929085|161.75943929085||161.75943929085|161.75943929085|161.75943929085|161.75943929085||161.75943929085|161.75943929085|161.75943929085|161.75943929085|161.75943929085|161.75943929085
01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH||-17.976134393364||-18.026088040549|-18.026088040549|-18.026088040549|-18.026088040549|-18.026088040549|-18.170930855228|-18.332907749543|16.428428915146|16.428428915146|16.428428915146|16.428428915146|16.428428915146|16.428428915146|15.700043231253|14.837092326751|14.176213819308|-15.668314451646|-15.668314451646|-15.668314451646|-15.668314451646|-15.668314451646|-15.668314451646|-15.668314451646|-15.668314451646|-15.668314451646|-15.748453892018|-15.748453892018|-15.748453892018|-15.748453892018|-15.748453892018|-15.748453892018|-15.748453892018|-15.748453892018|-15.748453892018|-15.748453892018|-15.913904230622|-16.004337779712|-16.328598381167|-16.328598381167|-16.328598381167|-16.656498353884|-16.852497861568|-17.119982901511|-17.119982901511|-17.119982901511|-17.258869850302|-17.492368155379|-17.492368155379|-17.492368155379|-17.492368155379|-17.492368155379|-17.492368155379|-17.492368155379|-17.492368155379|-17.492368155379|-17.492368155379|-17.499860735287|-17.499860735287|-17.499860735287|-17.499860735287|-17.499860735287|-17.499860735287||-17.499860735287|-17.499860735287|-17.499860735287|-17.629011917501|-17.715848587654|-17.715848587654|-17.752151869157|-17.752151869157|-17.752151869157|-17.752151869157|-17.752151869157|-17.817946326312|-18.099940339257|-18.162735192777|-18.162735192777|-18.486462966897|-18.486462966897|-18.651580590118|17.163152287615|17.163152287615|17.163152287615|17.163152287615|17.157395745028|17.157395745028|17.157395745028|17.106339243506|17.000977493497|16.825290230904|16.825290230904|16.825290230904|16.825290230904|16.825290230904|16.825290230904|16.638933742482|16.155481961522|16.038314134052|15.871459199511|15.322732715168|14.950813271777|14.673942042715|14.673942042715||14.673942042715|14.673942042715|14.673942042715|14.673942042715|14.51630714351|-16.076156596872|-16.076156596872|-16.076156596872|-16.076156596872|-16.076156596872||-16.076156596872|-16.076156596872|-16.076156596872|-16.076156596872|-16.076156596872|-16.076156596872|-16.076156596872|-16.450386859099|-16.450386859099|-16.450386859099|-16.450386859099|-16.450386859099|-16.450386859099|-16.450386859099|-16.450386859099|-16.515137803005||-16.515137803005|-16.515137803005|-16.515137803005|-16.515137803005|-16.515137803005|-16.515137803005|-16.818208839547|-17.069393637312|-17.069393637312|-17.35099347712|-17.405547604312|-17.939496042666|-17.939496042666|-17.939496042666|-17.939496042666|-17.939496042666|-17.939496042666|-17.939496042666|-17.939496042666|-17.939496042666|-17.939496042666|-17.939496042666|-18.344439827002|-18.640765758131|-18.710298156265|-18.710298156265|-18.807349981435|-18.807349981435|-18.807349981435|-18.941777032358|-19.193362970863|-19.54373663853|-19.610818639844|-19.906195212109|-19.906195212109|-20.059106350721|-20.331284998949|-20.331284998949|-20.331284998949|-20.521014611329||-20.521014611329|-20.521014611329|-20.538349487611|-20.744832200285|-21.119812614914|-21.785625704125|-21.792916783575|-22.14185154094|-22.158168073647|-22.421635464554|-23.148407118988|-23.996008071052|-24.124402956551|-26.822867693216|-26.822867693216|-26.839343476333|-26.839343476333|-27.184271415116|-27.211067448757|-27.211067448757|-27.211067448757|-27.670136373194|-27.670136373194|-27.670136373194|-27.670136373194|-27.670136373194|-27.7534846387|-28.000538411151||-28.075281023963|-28.075281023963|-28.075281023963|-28.075281023963|-28.075281023963|-28.075281023963|-28.075281023963|-28.075281023963|-28.075281023963|-28.075281023963|-28.746422847094|-29.301303739881|-29.71589223051|-30.48924943135|-30.48924943135|-30.775554775373|-30.852561446446|-30.87687426869|-30.87687426869|-30.87687426869|-30.87687426869|-31.260970553468|27.795874640931|27.795874640931||27.795874640931|27.795874640931|27.795874640931|27.795874640931|27.795874640931|27.795874640931|27.795874640931|27.795874640931|27.795874640931||27.795874640931|27.719861186864|27.283995161971|27.283995161971||26.94554976459|25.5871466674|25.5871466674|25.5871466674|24.570163413064|24.446293482269
01304|15947|/equities/dynavax-tech|R2000GROWTH||-13.456092547782||-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.456092547782|-13.627235888782|-14.347484534915|12.21761854939|12.21761854939|12.121554525452|12.121554525452|11.775616018593|11.229186266807|11.229186266807|10.969040042987|10.942010443384|10.942010443384|10.942010443384|10.883622638577|10.594302698632|10.107608538147|-11.276488980553|-11.276488980553|-11.276488980553|-11.276488980553|-11.276488980553|-11.276488980553|-11.276488980553|-11.276488980553|-11.276488980553|-11.276488980553|-11.276488980553|-11.311655001399|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.512693298493|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891||10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.471142514891|10.367274955849|10.267567810135|10.267567810135|10.206742004903|10.148685762137|10.148685762137|10.148685762137|9.827150897682|-11.216862856233|-11.216862856233|-11.216862856233|-11.216862856233|-11.216862856233|-11.216862856233|-11.237346899602|-11.60816368802|10.562648639206|10.562648639206|10.562648639206|10.562648639206|10.54516475413|10.272127604194|-11.345442723297|-11.345442723297|-11.345442723297|-11.345442723297|-11.586047277475|-11.636489511319|-11.636489511319|-11.636489511319|-11.636489511319|-11.636489511319|-11.749710534224|-12.010789365911|-12.014403806885|-12.014403806885||-12.014403806885|-12.014403806885|-12.014403806885|-12.014403806885|-12.014403806885|-12.014403806885|11.154235550949|11.154235550949|11.154235550949|11.154235550949||11.154235550949|11.154235550949|11.154235550949|11.154235550949|11.154235550949|11.154235550949|11.154235550949|11.154235550949|11.154235550949|11.154235550949|11.154235550949|11.154235550949|-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663||-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663|-11.991296702663|-12.064855127444|-12.064855127444|-12.064855127444|-12.064855127444|-12.064855127444|-12.064855127444|-12.064855127444|-12.064855127444|-12.064855127444|-12.071808790098|-12.071808790098|-12.071808790098|-12.071808790098|-12.071808790098|-12.071808790098|-12.242843282367|-12.35371445301|-12.530238348939|-12.70109871438|-12.748281397089|-12.748281397089|-12.854290871339|-12.909194816458|-12.909194816458|-12.909194816458|-12.909194816458|-12.909194816458|-12.909194816458||-12.909194816458|-12.909194816458|-12.909194816458|-12.909194816458|-12.909194816458|-12.909194816458|-12.909194816458|-12.909194816458|-12.909194816458|-13.137604993039|-13.14400587419|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687|-13.185442967687||-13.309562394368|-13.309562394368|-13.309562394368|-13.334652791804|-13.722395861628|-13.722395861628|-13.722395861628|-13.722395861628|-13.722395861628|-13.722395861628|-13.787056936691|-13.925874142591|-14.17330493391|-14.350060562959|-14.374512041797|-14.712791483921|13.67282272907|13.67282272907|13.67282272907|13.67282272907|13.67282272907|13.67282272907|13.67282272907|13.67282272907||13.67282272907|13.67282272907|13.67282272907|13.67282272907|13.67282272907|13.67282272907|13.67282272907|13.321191963574|13.287162832954||-14.323094122569|-14.323094122569|-14.323094122569|-14.323094122569||-14.323094122569|-14.323094122569|-14.323094122569|-14.323094122569|-14.323094122569|-14.323094122569
01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE||11.478960440745||11.428844423416|11.170980012126|11.170980012126|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-13.632240732692|-14.447600850554|-14.679717275139|-14.679717275139|-14.679717275139|-14.683574964201|-14.902023711468|-14.902023711468|-14.902023711468|-14.902023711468|-15.046137137176|-15.364200114853|-15.364200114853|-15.364200114853|-15.364200114853|-15.364200114853|-15.364200114853|-15.364200114853|-15.364200114853|-15.638025301041|-15.638025301041|-16.277805983293|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299||14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|14.252988541299|13.735764463934|13.221960129774|12.867666603652|12.867666603652|12.704074834814|-14.80149747541|-14.80149747541|-14.80149747541|-14.80149747541|-14.80149747541|-14.80149747541|-14.894164315091|-14.969071590489||-15.434524495939|-15.558915835331|-15.738517423151|-16.116686657268|-16.755762342168|-17.102684861291|-17.102684861291|-18.484429005374|-18.484429005374|-18.484429005374||-18.484429005374|-18.484429005374|-18.484429005374|-18.71728370321|-19.116826017847|-19.116826017847|-19.489347173862|-19.489347173862|-19.489347173862|-19.489347173862|-19.489347173862|-19.780761717703|-19.780761717703|-19.780761717703|-19.780761717703|-20.19668017377||-20.233533233951|-20.491147194252|-20.744884872818|-21.07376204639|-21.821988596569|-21.821988596569|-21.821988596569|-21.821988596569|-21.821988596569|-21.821988596569|-21.821988596569|-21.928876786375|-22.444862795036|-23.045139795665|-23.045139795665|-25.336822516525|-26.559998797812|-26.559998797812|-26.559998797812|-26.559998797812|-26.559998797812|-26.559998797812|-26.559998797812|-26.559998797812|-26.559998797812|-26.559998797812|-26.559998797812|-26.968053817129|-27.156725776831|-27.898584565233|25.43552075862|25.43552075862|25.43552075862|25.43552075862|25.43552075862|25.43552075862|25.43552075862|25.43552075862|25.43552075862|25.43552075862||25.43552075862|24.842800050301|23.842757065211|23.842757065211|23.842757065211|23.842757065211|23.422561259409|23.422561259409|23.422561259409|23.422561259409|23.422561259409|23.422561259409|23.422561259409|23.422561259409|23.422561259409|22.704790216177|22.177544493906|21.844216447663|21.811073945177|21.646167754|21.646167754|21.646167754|21.470174576248|20.857416975725|20.470740490742|19.364434539816|19.320441307283|19.320441307283||19.167211843685|19.167211843685|18.999123812997|18.84080118172|18.84080118172|18.298112487711|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-21.010195891237||-21.439533119174|-21.439533119174|-21.439533119174|-21.439533119174|-21.499105064916|-21.499105064916|-21.499105064916|-21.499105064916|-21.639006924681||-21.906118737384|-22.143171158745|-22.143171158745|-22.654790921691||-23.209767071939|-23.298075058434|-23.772859840894|20.446619634674|20.446619634674|20.446619634674
01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE||||||||||||-0.012234735297953|-0.012234735297953|-0.013633039218969||-0.015072821361756|-0.016725357063118|-0.02010151857555|-0.02010151857555|-0.02010151857555|-0.022285020640761|-0.025803111876635|-0.025803111876635|||-0.030405693746117||-0.030405693746117||-0.036572993125494|||||-0.03751721449878|-0.038385793963623||||-0.042528659953776|-0.049315629692734|-0.049315629692734|-0.054806255214677|-0.062162505854245|-0.069402784123709|-0.074947538122764|-0.082497264543903|-0.09361362710169|-0.10350077445408|-0.10350077445408|-0.1227133018801|-0.1227133018801|-0.14415366940129|-0.15162629910354|-0.15365144161901|-0.15722382480924|-0.17132647276227|-0.18392385817986|-0.21052095269077|-0.22715661429738|-0.23551846075114|-0.27102051140595|-0.30308389938792|-0.31184878195514|-0.33928753223342||-0.36726392735289|-0.383071027743|-0.42569003259383|-0.44616670508251|-0.44616670508251|-0.49746300748173|-0.53303112237192|-0.57632346449668|-0.60573205469414|-0.60573205469414|-0.61695228233784|-0.61696919525497|-0.70004911417026|-0.77051012128876|-0.84839458416222|-0.93639954290256|-1.0525106046648|-1.2324617691671|-1.3300464393734|-1.4838904641336|-1.5767283000621|-1.6309092550446|-1.6984658273249|-1.7369620338843|-1.8176800096217|-1.8216035344317|-1.8216035344317|-1.8216035344317|-1.8216035344317|-1.8216035344317|-2.2250928192353|-3.0417698256413|-3.2338596580504|-3.2338596580504|-3.2338596580504|-3.2338596580504|-3.2338596580504|-3.2338596580504|-3.2338596580504|-3.2338596580504|-3.338177455584||-3.5324194443665|-3.5629160285484|-3.7620758811196|-3.7620758811196|-3.7620758811196|-3.7620758811196|-3.7817510675015|-3.874167754763|-3.9268531827061|-4.0589394573116||-4.0589394573116|-4.0589394573116|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491||-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1112348126491|-4.1535943003848|-4.4278380442941|-4.4860421870907|-4.7983802661586|3.6445775445646|1.9845304683785|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.4960313571176|-2.657812576899|-2.7084029111697|-2.763781114136|-2.8014234786948|-2.9266316499667|-2.9518660721902|-2.9518660721902|-3.0176290999655|-3.2090322585905|-3.2364248403801|-3.3049165152724|-3.3392124286542|-3.3392124286542|-3.3392124286542|-3.3392124286542|-3.3392124286542|-3.3392124286542|-3.3392124286542||-3.3392124286542|-3.3392124286542|-3.3392124286542|-3.4373146314057|-3.4373146314057|-3.4373146314057|-3.4373146314057|-3.4373146314057|-3.4373146314057|-3.4373146314057|-3.4373146314057|-3.5750719726784|-3.7661909991616|-3.9662907115545|-3.9662907115545|-3.9662907115545|2.9570628818746|2.9570628818746|2.9570628818746|2.9570628818746|2.9570628818746|2.9570628818746|2.9570628818746|2.9570628818746|2.9570628818746|2.9570628818746|2.9570628818746|2.9570628818746||2.9570628818746|2.9570628818746|2.7829094419421|2.7829094419421|2.7829094419421|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-3.9819559859301|-4.0160259919728|-4.0160259919728|-4.2566955704783||-4.6843838977918|-4.8776487827417|-5.0679431226647|-5.1210479103632|-5.2336644688257|-5.4268492900672|-5.7270547773377|-6.059505293318|-6.2818277529096||-6.2818277529096|-6.2967427751635|-6.2967427751635|-6.2967427751635||-6.2967427751635|-6.3558251351355|-6.4746024250819|-6.4746024250819|-6.4746024250819|4.673774785484
01307|15477|/equities/aastrom-bioscienc|R2000GROWTH||52.026585609958||52.026585609958|52.026585609958|52.026585609958|50.76231578461|50.139240727068|49.779597827351|49.779597827351|49.779597827351|49.779597827351|49.779597827351|49.779597827351|49.779597827351|48.608440580805|45.225491619596|42.527828005225|42.527828005225|41.265313992199|41.265313992199|41.265313992199|41.265313992199|41.265313992199|40.828124453951|40.310140426876|-44.799655948767|-44.799655948767|-44.799655948767|-44.799655948767|-44.799655948767|-44.799655948767|-44.799655948767|-44.799655948767|-44.799655948767|-44.799655948767|-44.799655948767|-44.799655948767|-45.479510745888|-45.479510745888|-45.479510745888|-45.479510745888|-45.479510745888|-45.479510745888|-46.353834427601|-48.142315428793|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-48.906935782386|-49.290761836319|-50.696402743954|-52.215448383378|46.708372620559|46.708372620559|46.708372620559||46.708372620559|46.708372620559|46.708372620559|46.052077536027|-51.409841498521|-51.409841498521|-51.409841498521|-51.409841498521|-51.409841498521|-51.409841498521|-51.409841498521|-51.409841498521|-51.409841498521|-51.797045346528|-51.852273963591|-52.593609755299|-52.593609755299|-53.631232306981|-53.776647618109|-53.934053688903|46.590559582883|46.590559582883|46.590559582883|46.590559582883|46.590559582883|46.590559582883|46.590559582883|46.590559582883|45.91312069912|45.706062708773|45.706062708773|45.706062708773|45.706062708773|44.909789626772|43.410879524742|43.268196750785|42.238651835471|-47.257570028578|-47.257570028578|-47.257570028578|-47.257570028578||-47.257570028578|-47.257570028578|-47.257570028578|-47.257570028578|-47.257570028578|-47.257570028578|-47.257570028578|-47.257570028578|-47.257570028578|-47.257570028578||-47.257570028578|-47.257570028578|-47.895910210383|-48.269856455247|-48.269856455247|-48.269856455247|-48.868174449515|-50.697602898889|45.779515667466|45.779515667466|45.779515667466|45.779515667466|45.779515667466|45.779515667466|45.779515667466|45.779515667466||45.779515667466|45.779515667466|45.779515667466|45.779515667466|44.547527424181|44.547527424181|44.547527424181|44.547527424181|43.438415041618|43.438415041618|43.438415041618|43.438415041618|43.438415041618|43.438415041618|-48.838126208283|-48.838126208283|-48.838126208283|-48.838126208283|-48.838126208283|-48.838126208283|-48.838126208283|-48.838126208283|-48.838126208283|-48.838126208283|-48.838126208283|-48.838126208283|-50.417362453647|-51.883734228553|-52.562484637832|-52.76343667254|-52.76343667254|47.900424507889|47.900424507889|47.900424507889|47.900424507889|47.900424507889|47.900424507889|47.900424507889|47.900424507889|47.900424507889||47.593805449575|46.777561763226|44.632291161682|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209|44.167916251209||43.977683969103|43.19659439255|41.670395755326|41.670395755326|41.670395755326|41.525293455693|39.911513763636|39.305058852142|39.305058852142|39.305058852142|39.305058852142|39.305058852142|39.305058852142|39.305058852142|38.316174815437|38.072747693558|38.072747693558|36.727340375076|36.727340375076|35.993158829091|34.342396325401|33.563767150993|33.563767150993|33.563767150993||32.863409576543|-37.498511702097|-37.498511702097|-37.498511702097|-37.498511702097|-37.498511702097|32.990173170687|32.990173170687|32.990173170687||32.990173170687|32.990173170687|32.990173170687|32.990173170687||32.990173170687|32.990173170687|32.990173170687|32.990173170687|32.990173170687|32.990173170687
01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE||-8.1529342713158||-8.1529342713158|-8.1529342713158|-8.1529342713158|-8.1529342713158|-8.1529342713158|-8.1529342713158|-8.1529342713158|-8.1529342713158|-8.1529342713158|-8.4348158640112|-8.8145176351562|-9.185910158591|-9.185910158591|-9.185910158591|-9.4787889114536|-10.70370418402|8.2948841323189|7.7560047827089|7.5300051064319|7.132475628655|7.132475628655|6.9871445989483|6.9871445989483|6.9871445989483|6.9871445989483|6.9871445989483|6.9871445989483|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.9621461179598|6.8602510852663|6.3669457880489|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0096805638651|-8.0277004050524|-8.4102226945328|-8.7369142343123|-9.0032380741525||-9.5874868412468|-9.6190520679127|-9.6752748660655|-9.9628385893075|-10.081136376167|-10.081136376167|-10.081136376167|-10.081136376167|-10.081136376167|-10.419230623876|-10.419230623876|-10.419230623876|-10.419230623876|-10.419230623876|-10.419230623876|-10.972434304196|-12.148676790616|-12.310977889215|-12.310977889215|-12.310977889215|-12.978308413995|10.218692103014|10.218692103014|10.218692103014|10.218692103014|10.218692103014|9.698546187729|9.3311624180943|9.23040712841|9.23040712841|9.23040712841|9.23040712841|9.23040712841|9.1919745181186|7.886637923252|-10.232584361551|-10.232584361551|-10.232584361551|-10.232584361551|-10.256450105005|-10.256450105005||-10.265446653427|-10.265446653427|-10.265446653427|-10.265446653427|-10.265446653427|-10.265446653427|-10.388051340383|-10.940612657646|-11.21679195627|-11.289595191771||-11.289595191771|-11.289595191771|-11.289595191771|-11.540246010345|-11.540246010345|-11.540246010345|-11.540246010345|-11.939733738824|-11.939733738824|-11.939733738824|-11.939733738824|-12.175603388899|-12.175603388899|-12.175603388899|-12.175603388899|-12.820851336725||-12.820851336725|-13.075012536851|-13.592236620417|-13.595952952397|10.274493265113|10.274493265113|10.274493265113|10.274493265113|10.274493265113|9.879387219704|8.8525467271681|8.5924910831314|7.8906237072262|7.3315814806921|7.3100911592888|7.2453788094441|6.9015820614408|-8.619085949522|-8.619085949522|-8.619085949522|-8.619085949522|-8.619085949522|-8.8945401706759|-9.017872443736|-9.1319914823775|-9.5255463394859|-9.5669956508984|-9.722217354919|-9.8213526250538|-10.276502874341|7.6617915714066|7.6617915714066|7.6617915714066|7.6617915714066|6.9431018922374|-9.9034493081004|-9.9034493081004|-9.9034493081004|-9.9034493081004|-9.9038177904579||-9.9038177904579|-9.9038177904579|-9.9038177904579|-10.01924177641|-10.16804651678|-10.732829405869|-10.788977227834|-11.292196947366|-11.768167613179|-11.768167613179|-11.768167613179|-12.329042194321|-12.699134983436|-12.838868778777|-12.838868778777|-12.838868778777|-12.990687442965|-13.314096743472|-13.772885700738|-14.318761874874|-14.352198024781|-14.352198024781|-14.352198024781|-14.882281498888|-14.882281498888|-15.27975724006|-15.503063867096|-16.012292965257||-16.199214202391|-16.503016346281|-16.61279574322|-17.110812009349|-17.110812009349|-17.110812009349|-17.110812009349|-17.110812009349|-17.46796879611|-17.798298992952|-18.848109737855|-19.407899609122|-20.355443891456|-21.51827095236|-22.034190211976|-23.815655428265|-24.380122403408|-24.914499514748|-24.914499514748|-24.914499514748|-25.083888417537|-32.215381072688|-34.383846731901|-35.808575854772||-35.808575854772|-36.429429515726|-38.083432604347|-39.880479204957|-40.803589675497|-40.860653821706|-41.247393440405|-41.519308583869|-41.519308583869||-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869||-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869|-41.519308583869
01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE||165.11931673345||165.11931673345|165.11931673345|165.11931673345|159.2714494738|154.70605405536|153.05670468696|153.05670468696|153.05670468696|153.05670468696|153.05670468696|153.05670468696|153.05670468696|153.05670468696|151.21189877598|146.49098880654|145.47999644683|-158.44475631527|-158.44475631527|-158.44475631527|-164.90750291405|-169.44583508581|-169.44583508581|-169.44583508581|-169.44583508581|-169.44583508581|-170.77870938083|-171.90079325328|160.59935510064|160.59935510064|160.59935510064|159.4923949496|157.64537180992|157.64537180992|153.67541905611|151.20109535991|151.20109535991|150.37012372347|149.03873478155|149.03873478155|148.20847823372|148.20847823372|148.20847823372|148.20847823372|148.20847823372|148.20847823372|148.20847823372|148.20847823372|148.20847823372|148.20847823372|145.73498585214|-156.8701575492|-156.8701575492|-156.8701575492|-156.8701575492|-156.8701575492|-156.8701575492|-156.8701575492|-157.79933327814|-159.8848131937|-160.71201608382|-163.25896006384|147.90069689821||147.90069689821|146.76681894805|146.57567421094|145.44846080428|145.44846080428|143.09662589636|-157.72474209336|-157.72474209336|-157.72474209336|-157.72474209336|-157.72474209336|-157.72474209336|-157.72474209336|-157.72474209336|-157.72474209336|-157.72474209336|-157.72474209336|-157.72474209336|-157.72474209336|-157.72474209336|-157.72474209336|-161.3658218016|-161.87637906516|-161.87637906516|-161.87637906516|-161.87637906516|-161.87637906516|-161.87637906516|-161.87637906516|-161.87637906516|-161.87637906516|-163.96653880504|148.64526542141|148.64526542141|143.8714076514|143.0404497247|137.96883499413|133.48855702122|133.48855702122|133.48855702122|132.10217927676||132.10217927676|132.10217927676|132.10217927676|132.10217927676|132.10217927676|132.10217927676|132.10217927676|131.89492324968|130.4737247437|130.4737247437||-141.73610276502|-141.73610276502|-141.73610276502|-141.73610276502|-141.73610276502|-141.73610276502|-141.73610276502|-143.80816278769|-144.37679439286|-144.37679439286|-144.37679439286|134.97470029952|134.97470029952|134.97470029952|134.97470029952|134.97470029952||134.97470029952|134.97470029952|134.97470029952|134.97470029952|133.5502168245|132.03819633474|132.03819633474|132.03819633474|130.3614567885|130.3614567885|129.39050940774|126.43779372398|125.25837706663|124.41130743135|123.79941887446|120.20801654996|114.12084758676|114.12084758676|114.12084758676|113.96816071313|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178|113.85206364178||113.30117912848|112.94686551182|112.82743136731|112.82743136731|112.82743136731|112.52380696764|110.46201432006|109.94278836533|109.42976512164|108.14362609883|108.14125239076|108.09694954225|107.77900510458|107.77900510458|107.77900510458|107.19500314558|106.30499139087|106.30499139087|106.30499139087|106.30499139087|106.30499139087|104.74110185058|102.99630324391|102.99630324391|102.99630324391|102.99630324391|102.9675132614|102.9675132614||102.9675132614|101.82955757375|101.82955757375|101.82955757375|101.82955757375|100.59886101876|99.680406879435|98.189968621327|98.189968621327|98.189968621327|98.189968621327|98.189968621327|98.189968621327|98.189968621327|97.591076466323|97.514175199669|96.79232933698|96.558143538214|96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627||96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627||96.353437268627|96.353437268627|96.353437268627|94.64159248923||93.119031963671|93.119031963671|93.119031963671|91.955034531846|89.457758926186|89.457758926186
01310|15680|/equities/codexis|R2000GROWTH||3.8406191452218||3.7984654488247|3.7516861214659|3.7516861214659|3.6193734290888|3.565970354907|3.4533557159285|3.4311022159021|3.4311022159021|3.4311022159021|3.4311022159021|3.4311022159021|3.4311022159021|3.4311022159021|3.4311022159021|3.4311022159021|3.3005802627582|2.9950891993861|2.9079922435731|2.9079922435731|-3.4963520318508|-3.4963520318508|-3.4963520318508|-3.4963520318508|-3.4963520318508|2.9464268371266|2.9464268371266|2.9464268371266|2.9464268371266|2.9464268371266|2.9464268371266|2.9464268371266|2.8049188769308|2.6884598109951|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|2.6722849680738|-3.1898470712505|-3.1898470712505|-3.1898470712505|-3.1898470712505|-3.1898470712505|-3.1898470712505|-3.1898470712505|-3.2620522129097|-3.2783914393361|-3.3026960896315|-3.3534512571562|-3.4088347545452||-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.4941536832028|-3.5330910167789|-3.5330910167789|-3.7262122588793|2.9701343098232|2.9701343098232|2.9701343098232|2.9701343098232|2.9701343098232|2.9701343098232|2.9701343098232|2.9701343098232|2.9701343098232|2.9701343098232|2.9701343098232|2.9701343098232|2.9615380806999|2.8548474692774|2.8548474692774|2.8548474692774|2.8548474692774|2.8448304096275|-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361||-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361|-3.3762477564361||-3.4852753665211|-3.6447503595619|-3.7205003399616|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353||3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0825739034353|3.0795264650647|3.0486036733021|3.0486036733021|3.0486036733021|3.0486036733021|3.0486036733021|3.0486036733021|3.0486036733021|3.0486036733021|2.5684484193976|-3.1987367179539|-3.1987367179539|-3.1987367179539|-3.1987367179539|-3.2307688027119|-3.3037681060781|-3.3037681060781|-3.3037681060781|-3.3037681060781|-3.3037681060781|-3.3037681060781|-3.3037681060781|-3.3819643742232|-3.6099605567355|-3.7249560893795|-3.7532845008396|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669||3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.1567782011669|3.146420064573|2.8882346822947|2.8882346822947|-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075||-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047||2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047||2.61381816047|2.61381816047|2.61381816047|2.5103535561381||2.3623371155856|2.2877319626845|2.2877319626845|2.2877319626845|2.2261506884232|2.2261506884232
01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE||76.181811315838||76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|76.181811315838|-79.782085910473|-79.782085910473|-79.973987278048|-80.309867144851|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.995883194739|75.137488488946|74.630688714139|74.630688714139|73.994475597698|73.994475597698|73.994475597698|72.565962593377|72.565962593377|72.565962593377|72.565962593377|72.565962593377|72.565962593377|72.565962593377|72.565962593377|72.565962593377|72.565962593377|72.565962593377|72.565962593377||72.565962593377|-76.726328554505|-76.726328554505|-76.726328554505|-76.726328554505|-76.726328554505|-76.726328554505|-76.726328554505|-76.726328554505|-76.726328554505|-76.726328554505|-76.726328554505|-76.726328554505|-76.726328554505|-76.966472509563|-77.025138781378|-77.025138781378|-77.025138781378|-77.025138781378|-77.025138781378|-80.145713724372|-82.561729905767|-82.561729905767|-82.561729905767|-82.561729905767|-82.561729905767|76.829788875559|76.829788875559|76.829788875559|76.422928544234|76.422928544234|76.422928544234|76.422928544234|76.240471226585|75.329692794893|74.743270399409|73.611409401714|-77.0669699433|-77.0669699433|-77.0669699433|-77.0669699433||-77.0669699433|-77.0669699433|-77.0669699433|-77.0669699433|-77.0669699433|-77.0669699433|-77.391632795616|74.014213384822|74.014213384822|74.014213384822||74.014213384822|74.014213384822|74.014213384822|74.014213384822|74.014213384822|73.423329871207|73.423329871207|73.423329871207|73.423329871207|73.423329871207|73.423329871207|73.423329871207|73.423329871207|72.472514950121|72.472514950121|72.472514950121||72.472514950121|72.472514950121|72.472514950121|72.472514950121|72.415799878366|72.415799878366|72.351591492329|72.351591492329|72.351591492329|72.351591492329|72.351591492329|72.351591492329|71.692879571555|71.19042427235|70.091931154255|69.612699298862|69.521891042926|69.237105075229|67.689281348507|67.192255951873|66.68361682573|66.555378726781|66.555378726781|66.555378726781|66.555378726781|66.555378726781|66.555378726781|66.555378726781|66.555378726781|66.555378726781|66.555378726781|66.555378726781|66.555378726781|66.555378726781|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543||65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.912273274543|65.022248015009|64.758053604323|64.393951433189|63.196055961193|62.255563920567|62.255563920567|62.255563920567|62.255563920567|62.255563920567|62.255563920567|62.255563920567|62.255563920567|62.255563920567|60.938960810314|60.083564939113|59.344561955193||59.344561955193|59.344561955193|-63.945158428964|-63.945158428964|-63.945158428964|-63.945158428964|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-63.983228557428|-64.399143714729|-65.436826409038||-65.942439289663|-65.942439289663|62.636030033812|62.636030033812|62.636030033812|62.636030033812|62.636030033812|62.636030033812|62.636030033812||62.636030033812|62.636030033812|62.636030033812|62.564479646402||62.272293736887|61.872691728059|61.872691728059|61.872691728059|60.955212912497|60.951033857056
01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH||74.843580597129||73.088977780041|-84.423400794287|-84.423400794287|-84.423400794287|-84.981552877713|-85.421729183515|-87.681920263856|75.608058302348|75.608058302348|75.608058302348|75.608058302348|75.608058302348|75.608058302348|75.608058302348|75.608058302348|75.608058302348|70.18728398476|67.214694597144|67.214694597144|67.214694597144|67.214694597144|67.053782571046|66.964711216605|66.964711216605|66.317455110193|64.503839079142|62.988152786096|-67.144341758177|-67.144341758177|-67.144341758177|-67.144341758177|-67.144341758177|-67.144341758177|-67.36024104587|-67.697489330413|-70.545543853046|-71.431159540019|-72.591290522507|-75.432822599335|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009|-78.596176759009||-78.596176759009|-78.596176759009|-78.596176759009|-79.819498529704|-79.917252968159|-79.917252968159|-79.917252968159|-79.917252968159|-79.917252968159|-79.917252968159|-79.917252968159|-82.133889902775|-82.133889902775|-82.439875431794|-83.975976330194|-85.764073447665|-85.764073447665|-85.764073447665|-85.764073447665|-85.764073447665|-91.735364998138|-99.183736258918|-102.01692478543|-104.01936438223|-104.0929021056|-106.21933377402|94.537886336067|94.537886336067|94.537886336067|94.537886336067|94.537886336067|94.537886336067|94.537886336067|94.537886336067|94.537886336067|94.537886336067|94.537886336067|94.537886336067|94.537886336067|94.537886336067|94.537886336067||94.537886336067|94.537886336067|94.537886336067|94.044316930483|91.41812988885|89.715413280538|89.715413280538|89.715413280538|89.715413280538|89.416571718909||84.703413122735|83.369962060339|83.369962060339|83.369962060339|83.369962060339|83.369962060339|83.369962060339|83.369962060339|81.664127919285|-95.283630233233|-95.283630233233|-97.625513547213|-97.625513547213|-97.625513547213|-97.625513547213|-100.38334919959||-100.61816487875|-100.87518401242|-102.80992905405|-104.95492105249|-106.33324442708|-108.29249117997|-112.36443416969|-112.72384333189|-112.72384333189|-113.15824280913|-113.15824280913|-113.60526997442|-116.41418411328|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325||-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-116.75878623325|-118.52156430702|-120.05007067235|104.95007343474|104.95007343474|104.95007343474|104.95007343474|104.95007343474|104.95007343474|104.95007343474|104.95007343474|-118.81261397794|-118.81261397794|-118.81261397794|-118.81261397794|-121.68151592099|110.19812198216|110.19812198216|110.19812198216||110.19812198216|110.19812198216|110.19812198216|110.19812198216|110.19812198216|110.19812198216|110.09427488288|110.09427488288|110.09427488288|110.09427488288|110.09427488288|110.09427488288|107.94030420471|107.81519541536|107.81519541536|106.21351188831|106.21351188831|105.44834544054|103.94649364542|99.522492006871|97.858840826316|97.858840826316|97.858840826316|97.858840826316||97.858840826316|97.858840826316|97.858840826316|97.858840826316|97.858840826316|97.858840826316|97.858840826316|97.858840826316|97.858840826316||97.858840826316|97.858840826316|96.540379713159|95.579173238902||95.579173238902|95.003527279065|93.350579389119|89.642869243119|87.934495689807|87.934495689807
01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE||124.5845485734||124.5845485734|124.5845485734|124.5845485734|124.5845485734|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.05572330163|-134.19062987087|-134.98524298685|-134.98524298685|-134.98524298685|-135.19221385339|-137.39051186618|-137.75584768782|-137.91472674673|-137.91472674673|-137.91472674673|-137.91472674673|-137.91472674673|-137.91472674673|-138.35246882245|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-140.22248317153|-142.7666097699|-142.7666097699|-142.7666097699|-142.7666097699|-142.7666097699|-142.7666097699|-142.7666097699|-142.7666097699|-142.7666097699|-142.7666097699|-142.7666097699|-142.79679850057|-145.35699440059|-148.20527623557|-150.56585749943|-152.43651135055|-155.3005694558||-157.49546456786|-157.49546456786|-157.49546456786|-159.30619793683|-159.30619793683|-159.30619793683|-159.30619793683|-160.00299051901|-163.47276368296|-164.94953600713|-164.94953600713|-164.94953600713|-164.94953600713|-164.94953600713|-164.94953600713|-164.94953600713|-164.94953600713|-164.94953600713|-164.94953600713|-164.94953600713|-174.4367208144|-180.98928062309|167.25201091889|167.25201091889|167.25201091889|167.25201091889|167.25201091889|167.25201091889|167.25201091889|167.25201091889|167.25201091889|167.25201091889|167.25201091889|165.04578717686|163.87560032183|-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309||-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309|-175.12638796309||-175.12638796309|-175.12638796309|-177.68876243675|-181.52256911058|-181.52256911058|-181.52256911058|-181.52256911058|-181.52256911058|-183.43824071639|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643||-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-185.91805441643|-190.63725937803|178.54001976546|178.54001976546|178.54001976546|178.54001976546|178.54001976546|178.54001976546|178.54001976546|178.54001976546|178.54001976546|178.54001976546|178.54001976546|178.54001976546|177.06640515389|175.94989739593|175.02369936229|175.02369936229|172.99077455998|172.88085601066|171.44872418746|169.87852712588|167.76061594173||167.10346520924|164.82552246013|163.22946149949|161.62328743541|161.14837279835|161.14837279835|159.93508910591|159.93508910591|156.82482655241|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|156.63376925732|154.07112887994||153.43124563048|149.85749670477|-159.75605187027|-159.75605187027|-159.75605187027|-159.75605187027|-159.75605187027|-159.75605187027|-159.75605187027|-159.75605187027|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-160.16538982615|-161.26459397459|-161.91505060354|-165.59761312449||-166.85694326867|-166.85694326867|-166.85694326867|-169.34203142048|-170.74447328649|160.64008071458|160.64008071458|160.64008071458|160.64008071458||160.64008071458|160.64008071458|160.64008071458|160.49841952363||158.50351582676|157.2892284294|157.2892284294|156.32024255285|155.96694719007|-166.00907071755
01314|13859|/equities/owens-illinois-inc|R2000GROWTH||11.814691115672||11.814691115672|11.814691115672|11.814691115672|11.762913294938|11.762913294938|11.762913294938|11.762913294938|11.762913294938|11.762913294938|11.73872530464|11.73872530464|11.73872530464|11.723306311541|11.478673022515|11.390192289624|11.171858544122|-12.669452988057|-12.669452988057|-12.669452988057|-12.798837117518|-13.202041127245|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|12.11650851679|11.756676074665|11.755751526799|11.666660405335|11.666660405335|11.666660405335|11.666660405335|11.666660405335|11.666660405335|11.666660405335|11.666660405335|11.666660405335|11.666660405335||11.666660405335|11.666660405335|11.666660405335|11.666660405335|11.666660405335|11.175177946286|10.886984114335|10.886984114335|10.886984114335|10.886984114335|10.886984114335|10.886984114335|10.886984114335|10.886984114335|10.886984114335|10.886984114335|10.886984114335|10.886984114335|10.886984114335|10.886984114335|10.886984114335|10.886984114335|10.798037851835|10.540841056948|10.540841056948|10.540841056948|10.540841056948|10.540841056948|10.540841056948|10.540841056948|10.540841056948|10.540841056948|10.540841056948|10.343229343426|-11.390617883254|-11.390617883254|-11.390617883254|-11.390617883254|-11.390617883254|-11.637799866466|-11.637799866466||-11.719221732647|-11.887746490407|-12.116943359277|-12.116943359277|-12.116943359277|-12.163825670769|-12.213973062888|-12.421748021858|-12.462220096315|-12.462220096315||-12.871926870481|-12.871926870481|-12.871926870481|-12.937697082246|-13.037835740117|-13.037835740117|-13.057595145997|-13.16955077681|-13.395196370259|-13.395196370259|-13.395196370259|-13.829384569741|-13.895975676394|-13.895975676394|-13.895975676394|-13.895975676394||-13.895975676394|-13.904695130295|-14.287994385767|-14.517215994782|-14.686073386875|-15.067808826993|-15.071006273804|-15.071006273804|-15.071006273804|-15.071006273804|-15.071006273804|-15.111379159233|-15.111379159233|-15.111379159233|-15.111379159233|-15.111379159233|-15.111379159233|-15.297921141806|-16.287376567435|-16.287376567435|-16.287376567435|-16.287376567435|-16.287376567435|-16.287376567435|-16.287376567435|-16.287376567435|-16.835873094376|-16.835873094376|-16.835873094376|-17.185970323148|-17.296633633047|-17.357687587409|-17.357687587409|-17.357687587409|-17.357687587409|-17.556319893366|15.742198851661|15.742198851661|-17.059743181468|-17.059743181468||-17.059743181468|-17.059743181468|-17.059743181468|-17.059743181468|-17.059743181468|-17.059743181468|-17.059743181468|-17.059743181468|-17.15999228822|-17.277818863776|-17.28422137674|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.451367071366|15.330507043441|15.158018486853|14.728909802829|14.651687931342||14.651687931342|14.651687931342|14.316996767839|14.316996767839|14.271123665092|14.271123665092|14.271123665092|14.271123665092|-15.773656579362|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-15.949120601604|-16.335690057487|-16.754030965528||-16.754030965528|-16.754030965528|-16.754030965528|-16.754030965528|-16.754030965528|-16.754030965528|-16.754030965528|-17.074734501|15.864242737409||15.864242737409|15.864242737409|15.864242737409|15.697213694913||15.414960275605|15.024377354407|15.024377354407|15.024377354407|15.024377354407|15.024377354407
01315|17021|/equities/raven-industries|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01316|958821|/equities/csw-industrials-inc|R2000GROWTH||400.13143453073||400.13143453073|400.13143453073|400.13143453073|393.30014449897|393.30014449897|393.30014449897|393.30014449897|393.30014449897|393.30014449897|393.30014449897|393.30014449897|393.30014449897|393.30014449897|386.05461239089|380.42067256757|372.57534446527|-385.84759350603|-385.84759350603|-385.84759350603|-385.84759350603|-386.77611340202|-386.77611340202|-393.9026314276|-394.15430964557|-399.20477696622|369.51406008205|369.51406008205|369.51406008205|369.51406008205|369.51406008205|369.51406008205|367.06253969891|364.67127654534|355.55529072529|349.50245672104|349.50245672104|346.76986361474|346.16707495551|345.97231249126|343.95304178475|343.95304178475|343.95304178475|343.95304178475|343.95304178475|342.72725840938|338.46751585417|331.36057568052|329.38563008285|326.32233095143|324.76429716717|315.62035080207|308.44488033997|306.86060889283|299.1026164483|287.36902485413|-321.24397789921|-321.24397789921|-321.24397789921|-321.24397789921|-321.24397789921|313.89066025633|313.89066025633||313.89066025633|308.95574460448|307.30528222654|306.61068906429|306.61068906429|298.80187850133|294.44376304564|292.31223983696|291.89822522491|291.89822522491|291.89822522491|291.89822522491|291.89822522491|291.89822522491|291.89822522491|291.89822522491|291.89822522491|291.89822522491|291.89822522491|291.89822522491|291.89822522491|291.89822522491|291.89822522491|279.86163310308|279.22959708394|278.08220257782|278.08220257782|278.08220257782|278.08220257782|278.08220257782|278.08220257782|278.08220257782|278.08220257782|278.08220257782|266.80300103319|264.55337483234|263.08314298863|257.77862215819|257.77862215819|257.77862215819|253.14959177245||250.71844222004|249.68861840292|249.68861840292|249.68861840292|249.68861840292|249.68861840292|249.68861840292|249.68861840292|249.63651089669|249.63651089669||249.63651089669|248.96902926364|248.96902926364|248.96902926364|248.96902926364|240.74882909203|240.74882909203|240.74882909203|240.74882909203|240.74882909203|240.74882909203|240.74882909203|240.74882909203|240.74882909203|240.74882909203|240.74882909203||238.43646601995|235.47366978878|235.47366978878|235.47366978878|235.47366978878|235.47366978878|235.47366978878|235.47366978878|235.47366978878|235.47366978878|235.47366978878|235.47366978878|235.47366978878|235.47366978878|232.79685420189|229.00161127684|227.97594107121|226.45139777362|225.88823388167|225.88823388167|225.22803489972|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858||224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|224.17757038858|221.96149094081|221.96149094081|221.96149094081|221.96149094081|221.96149094081|221.96149094081|221.96149094081|221.96149094081|221.96149094081|221.96149094081|217.32232334879|217.32232334879|217.32232334879|214.28073710017|214.28073710017|214.28073710017|214.28073710017|214.28073710017|213.35061320679|213.35061320679|213.35061320679|213.35061320679||213.35061320679|211.55572847036|211.55572847036|211.55572847036|211.55572847036|211.37913718387|207.94626930206|207.16418380703|203.45491192638|203.45491192638|203.45491192638|203.45491192638|203.45491192638|203.45491192638|203.45491192638|203.45491192638|203.45491192638|203.45491192638|203.45491192638|203.45491192638|201.43658761483|201.43658761483|201.43658761483|201.43658761483||200.62676503373|197.32919096629|196.83283669656|196.83283669656|196.83283669656|196.83283669656|196.83283669656|196.83283669656|196.83283669656||196.83283669656|196.83283669656|195.97981153269|194.30591123125||191.83887825905|191.83887825905|191.83887825905|191.38153373863|189.36291409894|189.36291409894
01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH||13.257491447451||13.257491447451|13.222213111456|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.216161780582|13.214068100437|13.20794008871|13.20794008871|13.20794008871|13.20794008871|13.20794008871|13.191322206348|13.188453955524|13.188453955524|13.176059876408|13.174936017167|13.174936017167|13.174936017167|13.174936017167|13.159928808357|13.11658759663|13.084542068613|13.064491255165|13.049278727138|13.049278727138|13.040865305357|13.025961641131|13.020998378311|13.020998378311|13.020998378311|13.020998378311|13.020116120697|13.020116120697|13.020116120697|13.020116120697|13.020116120697|13.020116120697|13.020116120697|13.020116120697|13.020116120697|13.014017509223|12.979207707696|12.979207707696|12.979207707696|12.945786159627|12.931429034463|12.917143166055|12.885158975908|12.882399143984|12.854887448207|12.842268609284|12.842268609284||12.818631966112|12.788480316266|12.756644817044|12.727383079186|12.708759243903|12.674176886807|12.639641023488|12.595157067876|12.562396650956|12.532940791101|12.474934655263|12.447704930917|12.40744966469|12.388832823014|12.353981300168|12.313867829434|12.237075459286|12.163972734659|12.058858155375|12.011121366208|12.011121366208|11.948189732968|11.831600504384|11.730111472325|11.634567808792|11.577853017036|8.0659153650325|8.0659153650325|8.0659153650325|8.0659153650325|8.0659153650325|8.0659153650325|8.0659153650325|8.0659153650325|8.0659153650325|8.0659153650325|8.0659153650325|7.9674944557659|7.7930495648375|7.6806107526346|7.6121532270048||7.6121532270048|7.6121532270048|7.6121532270048|7.6121532270048|7.6121532270048|7.6121532270048|7.6121532270048|7.6121532270048|7.6121532270048|7.6121532270048||7.6121532270048|7.6121532270048|7.6121532270048|7.6121532270048|7.6121532270048|7.2198871847363|6.9355638817915|6.7286820760445|6.6628790862124|6.6628790862124|6.4993104412335|-7.4296642462094|-7.4296642462094|-7.4296642462094|-7.4296642462094|-7.5924252688246||-7.5924252688246|-7.8126946488307|-8.1418827947959|-8.2626477277924|-8.2807195491978|-8.3330213568153|-8.3994685037867|-8.4852427226455|-8.6902695742085|-8.7191883288969|-8.7280535657262|-8.941792854452|-8.995423492561|-8.995423492561|-9.0124845431314|-9.0124845431314|-9.0124845431314|-9.070845276984|-9.070845276984|-9.2002099851429|-9.2002099851429|-9.304677470929|-9.4049193422072|-9.6821323015152|-9.7662747291207|-9.7662747291207|-9.769166605399|-9.769166605399|-9.995462727465|-10.203292396243|-10.253102331885|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462||-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.285434715462|-10.599927629047|-10.813252516382|-10.956391939182|-11.233168865745|-11.233168865745|-11.58907670611|-11.605362464254|-11.784747443006|10.400662455805|10.400662455805|10.400662455805|10.36434648859|10.213421702232|10.213421702232|10.037043229333|10.037043229333|10.037043229333||10.037043229333|10.037043229333|10.037043229333|10.037043229333|10.037043229333|-11.08911749795|-11.08911749795|-11.08911749795|-11.08911749795|-11.176130421459|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281||10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281||10.317776811281|10.317776811281|10.192813204605|10.192813204605||10.192813204605|10.192813204605|10.192813204605|10.192813204605|10.192813204605|10.192813204605
01318|955547|/equities/glaukos-corp|R2000GROWTH||130.57218153909||130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|130.57218153909|128.44242501739|128.20158158942|125.04341974969|124.0760295735|121.76892300294|-140.56619664644|128.01147957305|128.01147957305|128.01147957305|128.01147957305|125.1836721683|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-134.30575243646|-136.27083361606|124.88091660191|124.88091660191|124.88091660191|124.88091660191|124.88091660191|124.88091660191|124.88091660191|124.88091660191|124.88091660191||124.88091660191|124.88091660191|124.88091660191|122.56379615653|121.83476333473|119.89862908096|118.246247278|115.33069287442|115.33069287442|115.33069287442|114.41719713368|-126.90702979369|-126.90702979369|-126.90702979369|-126.90702979369|-126.90702979369|-126.90702979369|-126.90702979369|-126.90702979369|-126.90702979369|114.67893813598|114.67893813598|114.67893813598|114.67893813598|114.67893813598|114.67893813598|114.67893813598|114.67893813598|114.67893813598|114.67893813598|114.67893813598|114.67893813598|114.67893813598|114.64937743598|113.66803190157|113.66803190157|113.66803190157|113.66803190157|113.66803190157|112.78753685339|110.7205944523||109.52542619166|109.52542619166|108.37552338393|108.37552338393|106.94502428673|104.79280703489|104.57512467628|104.57512467628|104.57512467628|104.57512467628||104.57512467628|104.57512467628|104.57512467628|104.57512467628|104.57512467628|104.57512467628|104.57512467628|104.57512467628|104.01680663698|103.86303438333|103.86303438333|103.86303438333|102.65596849127|102.65596849127|100.2071340794|100.2071340794||100.2071340794|100.2071340794|100.2071340794|100.2071340794|100.2071340794|100.2071340794|100.2071340794|100.2071340794|96.853991144079|96.853991144079|96.853991144079|94.545735060261|93.758326624056|93.758326624056|93.758326624056|92.390682180956|92.390682180956|92.390682180956|92.390682180956|92.390682180956|92.390682180956|92.390682180956|92.390682180956|90.096324138419|90.096324138419|90.096324138419|90.096324138419|90.096324138419|90.096324138419|90.096324138419|90.096324138419|90.096324138419|90.096324138419|90.096324138419|88.41869182562|85.047329890571|85.047329890571|84.913670368388|84.913670368388|84.913670368388||84.913670368388|-93.626460749365|-93.626460749365|-93.626460749365|-93.626460749365|-93.626460749365|-93.626460749365|-93.626460749365|-93.626460749365|-93.626460749365|-94.203242512722|-94.203242512722|-94.203242512722|-94.203242512722|-94.203242512722|-94.203242512722|-94.203242512722|-95.370272340796|88.093481283109|88.093481283109|88.093481283109|88.093481283109|88.093481283109|88.093481283109|88.093481283109|88.093481283109|88.093481283109|88.093481283109||88.093481283109|88.093481283109|88.093481283109|88.093481283109|88.093481283109|87.923315503775|86.554793969987|85.383658559453|84.937400528572|84.937400528572|84.937400528572|84.937400528572|84.937400528572|84.937400528572|84.937400528572|84.338839356741|84.338839356741|84.338839356741|84.338839356741|84.338839356741|81.631182796966|81.631182796966|79.319645704175|78.97789257251||78.926012973905|76.531232812802|76.099948859656|73.608780305082|72.107587196754|71.830749300456|71.830749300456|71.830749300456|71.830749300456||71.830749300456|71.830749300456|71.830749300456|71.830749300456||71.830749300456|71.830749300456|69.700833827628|68.808709813901|68.120510209211|66.739453753507
01319|1054959|/equities/stitch-fix|R2000GROWTH||4.0606982037928||4.0066591154101|3.7798103635579|3.7784002428882|3.6985001967608|3.4516667178669|3.3210076653928|3.3210076653928|3.3210076653928|3.3210076653928|3.3210076653928|3.3210076653928|3.3210076653928|3.3210076653928|3.1849774063333|3.1849774063333|3.1364859674489|2.9119290349787|2.7959322264797|-3.2611661972147|-3.2611661972147|-3.2611661972147|-3.2611661972147|-3.2611661972147|-3.2611661972147|-3.357740197087|-3.3885493890888|-3.3885493890888|-3.3885493890888|-3.3885493890888|-3.3885493890888|-3.3885493890888|-3.3885493890888|-3.3885493890888|-3.3885493890888|-3.3959771147974|-3.4460357815697|-3.4584618310878|-3.4610687870394|-3.5430292077607|-3.5430292077607|-3.5430292077607|-3.5430292077607|-3.5430292077607|-3.5430292077607|-3.5430292077607|-3.5991436317835|3.5308782439848|3.5308782439848|3.5308782439848|3.5308782439848|3.5308782439848|3.324864570898|-4.0349015560283|-4.0349015560283|-4.0349015560283|-4.0349015560283|-4.0349015560283|-4.0349015560283|-4.0349015560283|-4.1308583336751|-4.1308583336751|-4.1308583336751||-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1308583336751|-4.1592870109259|-4.1664743150802|-4.3647049494951|-4.4391165517402|-4.5673518205828|-4.6137242212501|-4.7369158284098|-5.0254618609647|4.2269355467987|4.2269355467987|4.2269355467987|4.2269355467987|4.2269355467987|4.2269355467987|4.2269355467987|4.2269355467987|4.2269355467987|4.2269355467987|4.2269355467987|4.2269355467987|4.2269355467987|4.0810895685832|4.0025105746234|3.7575117781918|3.5408463428595|3.478575514935|3.478575514935|3.3194925462718||3.3194925462718|3.3194925462718|3.3194925462718|3.3008248845201|3.1606493646469|3.1606493646469|3.1606493646469|3.1606493646469|3.1540548066923|3.1096735909971||3.1096735909971|3.1096735909971|3.1096735909971|3.1096735909971|3.1096735909971|3.1096735909971|3.0104705973237|3.0021897072891|2.8629884449751|2.8549872071777|2.1685968671942|2.1228854562071|2.0683104385278|2.0683104385278|2.0683104385278|2.0683104385278||2.0683104385278|2.0683104385278|2.0683104385278|2.0683104385278|2.0683104385278|2.0683104385278|2.0683104385278|2.0683104385278|2.0683104385278|-2.4816101908881|-2.4816101908881|-2.4816101908881|-2.4816101908881|-2.4816101908881|-2.4816101908881|-2.4816101908881|-2.4816101908881|-2.4816101908881|-2.4816101908881|-2.5560474743068|-2.5560474743068|-2.5560474743068|-2.5560474743068|-2.5560474743068|-2.5560474743068|-2.6131082761751|-2.6798425900127|-2.7323250491515|-2.7334166057789|-2.7621296123093|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892||-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7761212299892|-2.7976346756164|-2.8176219093737|-2.8710798806545|-3.024604852626|-3.024604852626|-3.1154728824672|-3.1154728824672|-3.1154728824672|-3.226914385378|-3.4521270100934|-3.8097864203815|-3.8097864203815|-3.8278183465936|-3.8294244497332|-3.8294244497332|-3.8294244497332|-3.8294244497332|-3.88186045149|3.2717367049357|3.2717367049357||3.2717367049357|3.2717367049357|3.0585963192142|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7067640445381|-3.7536267728441||-3.8713181041927|-3.8713181041927|-3.8822979290453|-3.9056280638738|-3.9056280638738|-3.9056280638738|-4.0140312673829|-4.1694791451849|3.4438212953852||3.4438212953852|3.4438212953852|3.4438212953852|3.4438212953852||3.4438212953852|3.4438212953852|3.4438212953852|3.4438212953852|3.4438212953852|3.4438212953852
01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH||-49.616398822209||-49.616398822209|-49.616398822209|-49.616398822209|-49.616398822209|-49.616398822209|-49.616398822209|-49.616398822209|-49.882666282014|-51.469072637907|45.556199342312|45.556199342312|45.556199342312|45.556199342312|43.334448848718|43.334448848718|43.334448848718|43.334448848718|43.334448848718|43.334448848718|43.334448848718|43.334448848718|43.334448848718|43.334448848718|42.743332069294|42.743332069294|41.847592849617|40.714905525712|40.714905525712|40.714905525712|40.714905525712|40.122671950159|-48.935973391866|-48.935973391866|-48.935973391866|-48.935973391866|-48.935973391866|-48.935973391866|-48.935973391866|-50.370523490217|-51.35363794886|-52.724043386103|45.42325545914|45.42325545914|45.42325545914|45.42325545914|45.42325545914|43.601393505015|42.810389196517|41.999063557654|41.919793096151|41.712394660982|41.712394660982|41.712394660982|41.712394660982|41.712394660982|41.712394660982|41.712394660982|41.712394660982|41.712394660982|41.712394660982|41.712394660982|41.712394660982||41.712394660982|41.712394660982|41.424884524911|41.19630735373|41.19630735373|39.655296728274|39.655296728274|39.655296728274|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.390890934021|39.255436422594|36.473550692937|34.16534518284|31.997606479265|31.713279855518|31.713279855518|-34.275839714968|-34.275839714968||-34.275839714968|-34.275839714968|-34.275839714968|-34.275839714968|-34.766488822261|-35.001653759523|-36.160448914152|-36.297366429561|-36.297366429561|-36.297366429561||-36.43373860385|-37.006192106461|-37.006192106461|-37.006192106461|-37.006192106461|-37.006192106461|-37.006192106461|-37.006192106461|-37.006192106461|-37.006192106461|-37.006192106461|-37.296809825455|-37.296809825455|-37.385899394921|-37.998500658596|-39.035246902626||-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.035246902626|-39.112659202246|-39.112659202246|-39.112659202246|-39.112659202246|-39.112659202246|-39.112659202246|-39.112659202246|-39.112659202246|-39.112659202246|-39.670733065769|-40.72859360925|-41.384806320877|-41.384806320877|-41.384806320877|-41.849233327376|-41.849233327376|-41.849233327376|-42.672758828785|-42.924177341092|37.537966216824|37.537966216824||37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|37.537966216824|36.35042854285|34.6015889483|34.23732157077|32.670840420419|32.670840420419||31.679122463525|31.167913136284|30.694509761051|30.694509761051|30.694509761051|30.00229885017|28.685954538044|28.568283150656|27.981980930946|27.694738536392|27.694738536392|27.694738536392|27.694738536392|26.869154777035|26.073679735024|26.073679735024|25.603533216935|25.170903784943|24.620804264493|22.712559225766|22.305966540696|22.305966540696|22.305966540696|22.305966540696||22.305966540696|22.305966540696|22.305966540696|21.927284071038|21.927284071038|21.927284071038|21.927284071038|21.927284071038|21.927284071038||21.927284071038|21.927284071038|21.927284071038|21.922539310533||21.235042338987|20.837293624128|20.837293624128|20.837293624128|20.837293624128|20.837293624128
01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.12711385329648|-0.12711385329648|-0.12711385329648|-0.134593168785||-0.13908685469498|-0.14148006737072|-0.14148006737072|-0.14647785035922|-0.15146983479079|-0.15944981936079|-0.16250535460493|-0.16972817218062|-0.18080908099541|-0.19089897476114|-0.20044330317087|-0.2021592254805|-0.20906580850675|-0.21951756518963|-0.22026860434188|-0.22026860434188||-0.23196511611756|-0.23382400259886|-0.23382400259886|-0.23382400259886|-0.23382400259886|-0.23382400259886|-0.23382400259886|-0.23382400259886|-0.23382400259886|-0.23382400259886|-0.23382400259886|-0.25647111386629|-0.28107902118533|-0.33506329215629|0.16394034822119|0.16394034822119|0.16394034822119|0.16394034822119|0.16394034822119|0.16394034822119|0.16394034822119|0.16394034822119|0.16394034822119|0.16394034822119|0.16394034822119|0.11937816826649|0.072086844738397|-0.14476932240786|-0.14476932240786|-0.14918813678691|-0.1540979305414|-0.16621992345294|-0.17191102417134|-0.18037428611652|-0.18037428611652|-0.18037428611652|-0.18037428611652|-0.18037428611652|-0.18037428611652|-0.18037428611652||-0.18037428611652|-0.18037428611652|-0.18597142934122|-0.20719047982735|-0.21076719931145|-0.21474133207157|-0.21915703513838|-0.2340633697931|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.25565607717202|-0.26684008706295|-0.28815565175407|-0.3168396114789||-0.33281101559597|-0.33281101559597||-0.33281101559597|-0.33281101559597|-0.33281101559597|-0.33281101559597|-0.33281101559597|-0.37200112571868|-0.43775680543155|-0.59980994899441|-0.59980994899441|-0.59980994899441|-0.59980994899441|-0.60454992001344|-0.60454992001344|-0.60454992001344|-0.63255061809101|-0.63255061809101|-0.63255061809101|-0.63255061809101|-0.63255061809101|-0.64119512343714|-0.65726681279153||-0.69917423777018|-0.75052691391479|-0.80396880862195|-0.84907090395776|-0.88780915295744|-0.88780915295744|0.55595600567153|0.55595600567153|0.55595600567153||0.55595600567153|0.55595600567153|0.55595600567153|0.55595600567153||0.55595600567153|0.43301780645374|-0.76309428528826|-0.76309428528826|-0.76309428528826|-0.77963720441084
01322|1163040|/equities/accolade-inc|R2000GROWTH||3.3340006624395||3.2811118270219|3.2789343508747|3.2789343508747|3.1779826915559|3.1706865063406|3.1706865063406|3.1706865063406|3.1706865063406|3.1706865063406|3.1706865063406|3.1706865063406|3.1599294334757|-3.690317311986|-3.690317311986|-3.690317311986|-3.690317311986|-3.690317311986|-3.690317311986|-3.7522971134536|-3.7667098124272|-3.7667098124272|-3.7667098124272|-3.7667098124272|-3.7667098124272|-3.8163441374838|-3.8786712040438|-3.9447458838901|-4.0624952951495|-4.2361059497268|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.2570797617374|-4.3348108855815|3.7795567773721|3.7795567773721|3.7795567773721|3.7795567773721|3.7795567773721|3.7795567773721|3.7795567773721|3.7795567773721|3.7795567773721|3.7795567773721|3.7534276068037|3.7534276068037|3.7534276068037|3.7534276068037|3.7534276068037|3.7534276068037|3.7534276068037|3.7534276068037|3.7534276068037|3.7534276068037||3.7534276068037|3.7534276068037|3.7534276068037|3.7534276068037|3.7534276068037|3.6254752543044|-4.3445938611063|-4.3445938611063|-4.3445938611063|-4.3445938611063|-4.3445938611063|-4.3445938611063|-4.3445938611063|-4.3445938611063|-4.3445938611063|-4.3445938611063|-4.3638706565472|-4.3638706565472|-4.3638706565472|-4.3638706565472|-4.3638706565472|-4.3638706565472|-4.3638706565472|-4.3638706565472|-4.3638706565472|-4.3638706565472|-4.3638706565472|-4.3638706565472|-4.3638706565472|-4.3638706565472|-4.3638706565472|-4.3638706565472|-4.3638706565472|-4.3638706565472|-4.3638706565472|-4.4605768726813|-4.4605768726813|-4.4605768726813|-4.58230755578|-4.7575640706058|-4.8622933524445||-4.9583814031101|-5.0054237849422|-5.1544098464326|-5.6316441791671|-6.9195669984397|-6.9195669984397|-6.9695647131772|-6.9695647131772|-6.9695647131772|-6.9695647131772||-7.0861830061643|-7.1621426019369|-7.312691414058|-7.5318795439268|-7.5981536496157|-7.5981536496157|-7.7262820522514|-7.7991915657928|-7.7991915657928|-7.7991915657928|-7.7991915657928|-8.2174351960212|-8.3638169533445|-8.4744555845511|-8.4744555845511|-8.4744555845511||-8.4744555845511|-8.4744555845511|-8.6064477607409|-8.6064477607409|-8.6064477607409|-8.6064477607409|-8.6064477607409|-8.6653927964408|-8.6653927964408|-8.6653927964408|-8.6653927964408|-8.7415474170269|-8.7667192081413|-9.0245463159799|-9.0245463159799|-9.0245463159799|-9.0245463159799|-9.2772734989855|-9.7347483226693|-9.7396724137124|-9.7396724137124|-9.7396724137124|-9.7396724137124|-9.7396724137124|-9.7396724137124|-9.7396724137124|-9.7396724137124|-9.7396724137124|-9.7396724137124|-9.7396724137124|-9.8224136467837|-10.270737025038|-10.434152546741|-10.558799397329|-10.558799397329|-10.584777129336|-10.789786630025|-10.789786630025|-10.789786630025|-10.789786630025||-10.789786630025|-10.789786630025|-10.789786630025|-10.789786630025|-10.789786630025|-10.789786630025|-10.789786630025|-10.789786630025|-10.789786630025|-10.789786630025|-10.954922287982|-10.954922287982|-11.185191782891|-11.200164995813|-11.200164995813|-11.200164995813|-11.200164995813|-11.200164995813|-11.741849698649|-12.153721957324|-12.603857734599|-12.635953138049|-12.749085766701|-12.749085766701|-12.749085766701|-13.598428627548|-13.817698263126|11.533780725352||11.533780725352|11.533780725352|11.533780725352|11.533780725352|11.533780725352|-13.763441663185|-13.763441663185|-13.763441663185|-13.763441663185|-13.763441663185|-13.763441663185|-13.763441663185|-14.053268438356|-14.31446525673|-14.31446525673|-14.31446525673|-14.31446525673|-14.31446525673|-14.379074164105|-14.379074164105|-14.379074164105|-14.705638165687|-15.362375678193|12.402285701546||12.402285701546|12.402285701546|12.402285701546|11.391151091029|11.002502661092|11.002502661092|11.002502661092|11.002502661092|11.002502661092||11.002502661092|11.002502661092|10.74278092952|10.320311923506||9.8586798726212|9.5280000028654|9.5280000028654|9.4516670767514|9.252088748875|9.252088748875
01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE||7.1135337261267||6.9505040808858|5.9082266671063|5.5427293625807|-9.2626576262254|-9.2626576262254|-9.2626576262254|-9.2626576262254|-9.2626576262254|-9.2626576262254|-9.2626576262254|-9.2626576262254|-9.6215417470687|-10.417601886298|-11.55624189153|-11.55624189153|-11.55624189153|-11.55624189153|-11.55624189153|-11.55624189153|-11.55624189153|-11.55624189153|-11.55624189153|-11.55624189153|-11.55624189153|-11.55624189153|-11.643435263796|-11.789150529618|-11.962055530278|-11.964339775209|-12.185377697552|-12.233028517344|-12.233028517344|-12.301058032847|-12.301058032847|-12.301058032847|-12.932175400893|-13.156945279401|-13.156945279401|-13.534141997694|-13.534141997694|-14.00276838872|-14.284131967725|-15.012257112068|-15.250619478802|-15.514591712251|11.725474370044|11.725474370044|11.725474370044|11.725474370044|11.725474370044|11.725474370044|11.725474370044|-14.947251340098|-14.947251340098|-14.947251340098|-14.947251340098|-14.947251340098|-14.947251340098|-14.947251340098|-14.947251340098|-14.947251340098|-14.947251340098||-15.7907238761|-15.863054651219|-15.863054651219|-16.517449796419|-17.13088860801|-17.218497863296|-17.218497863296|-17.218497863296|-17.218497863296|-17.218497863296|-17.218497863296|-17.218497863296|-17.218497863296|-17.286163982289|-17.467348823433|-18.144332048501|-18.218868808841|-18.370705580481|-18.370705580481|-18.370705580481|-18.455061514917|-19.121124090688|-19.414159120768|-19.414159120768|-20.067454671032|-20.552185773695|-20.552185773695|-20.552185773695|-20.886419584531|-20.886419584531|-21.791300987953|-23.527055660612|-23.568297541745|-23.568297541745|-23.568297541745|-23.568297541745|-23.568297541745|-23.568297541745|-23.864283745812|-23.864283745812|-23.864283745812||-23.864283745812|-23.864283745812|-24.856869478277|-25.140578026299|-25.356142303154|-25.793991800596|-26.855323946531|-27.336583415728|-28.615647201253|20.834404349661||20.834404349661|20.834404349661|20.834404349661|20.834404349661|20.834404349661|20.834404349661|20.834404349661|20.834404349661|20.834404349661|20.834404349661|20.834404349661|20.834404349661|20.834404349661|20.834404349661|20.834404349661|20.834404349661||-27.779999150327|-27.779999150327|-27.779999150327|-27.779999150327|-27.779999150327|-27.779999150327|-27.779999150327|-27.779999150327|-27.779999150327|-27.779999150327|-28.522665118168|-29.615684932018|-30.115982207484|-32.018369631444|-32.171186601816|-32.171186601816|-32.171186601816|-32.171186601816|-32.171186601816|-32.171186601816|-32.171186601816|-32.171186601816|-32.171186601816|-32.171186601816|-32.171186601816|-33.792596459055|-35.379495011065|-36.677217335937|-37.219131093817|-38.064146237119|-38.064146237119|-38.064146237119|-38.064146237119|-38.064146237119|-38.064146237119|-38.064146237119|-38.064146237119|-38.064146237119|-38.064146237119|-38.064146237119||-38.064146237119|-38.064146237119|-38.064146237119|-38.064146237119|-38.064146237119|-38.064146237119|-38.064146237119|-38.064146237119|-38.064146237119|-38.064146237119|-38.064146237119|-39.824828576759|-40.966476493097|-42.642560600029|-42.642560600029|-42.879410510258|33.779319309697|33.779319309697|33.779319309697|33.779319309697|33.779319309697|33.779319309697|33.779319309697|33.779319309697|33.779319309697|33.779319309697|33.779319309697|33.779319309697||33.779319309697|33.779319309697|33.779319309697|33.779319309697|33.779319309697|-42.615312549617|-42.615312549617|-42.615312549617|-42.615312549617|-42.615312549617|-42.615312549617|-42.615312549617|-42.615312549617|-42.615312549617|-42.615312549617|-42.615312549617|-42.615312549617|-42.615312549617|-42.615312549617|-42.615312549617|-42.615312549617|-42.615312549617|-42.683681670323|-45.142979718464||-47.519107349146|-47.519107349146|-49.082343533556|-51.102603968559|-52.064005384377|-54.282226678985|42.849859228574|42.849859228574|42.849859228574||42.849859228574|42.849859228574|42.849859228574|40.010953681163||37.955142843096|37.955142843096|37.955142843096|37.955142843096|37.955142843096|36.339049298861
01324|15502|/equities/aerovironment|R2000GROWTH||-221.27720808977||-222.33759168824|-222.33759168824|-222.33759168824|-222.33759168824|-222.33759168824|-222.33759168824|-222.33759168824|-227.51754860569|-231.78027200356|-243.3525188196|206.79419022001|206.79419022001|206.79419022001|201.60302809285|201.60302809285|201.60302809285|201.60302809285|201.60302809285|201.60302809285|201.60302809285|201.60302809285|201.60302809285|201.23576692527|200.52967832134|200.52967832134|200.52967832134|200.52967832134|200.52967832134|195.97867383542|195.97867383542|195.73186015621|193.66335065296|193.66335065296|187.67906355781|185.30267943191|184.55261568281|183.67790597514|183.46540435635|183.46540435635|183.46540435635|183.46540435635|183.46540435635|175.63505113216|174.36550752423|173.35011383827|173.35011383827|173.35011383827|169.81128371353|-201.79353809982|-201.79353809982|-201.79353809982|-201.79353809982|-207.02059958176|-207.02059958176|-207.02059958176|-207.02059958176|-208.66451195969|-208.66451195969|-211.23555172035|179.61961603141|179.61961603141|179.61961603141||179.61961603141|178.63846598705|178.36441306097|170.52895126826|170.52895126826|170.52895126826|170.52895126826|170.52895126826|169.50172359046|169.50172359046|169.50172359046|164.92914593547|164.06232889857|158.8664028898|-181.392016065|-181.392016065|-181.392016065|-181.392016065|-181.392016065|-181.392016065|-184.90425524884|-184.90425524884|-184.90425524884|-184.90425524884|-184.90425524884|-184.90425524884|-184.90425524884|-184.90425524884|-184.90425524884|-184.90425524884|-184.90425524884|-186.09028493225|-187.88054170939|-192.32014380834|-192.32014380834|-192.32014380834|-192.32014380834|-192.32014380834|-192.32014380834|-196.06032100015|-196.06032100015||-199.11243518517|-201.087711797|-202.10825344401|-202.10825344401|-202.10825344401|-215.50149536565|-215.50149536565|-215.50149536565|-220.83389113165|200.27326152703||200.27326152703|200.27326152703|200.27326152703|200.27326152703|200.1790901597|192.22009960101|191.01210520032|191.01210520032|191.01210520032|189.99566864706|188.33852200747|188.28058502675|186.75509338909|185.97813331346|184.28632175456|184.28632175456||183.71180271584|182.1237225475|180.48099146309|179.98470063147|177.88967201375|175.51092557729|175.51092557729|175.27538246381|172.4598704893|171.99845839415|168.28885174762|166.98926863152|163.93780702439|162.01822104815|157.39408594109|151.16294125426|146.72549977687|144.24148151156|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.78016056369|-161.97321748017|-162.67670745287|-162.67670745287|-162.67670745287|-162.67670745287|-162.67670745287|-163.99637348821|-165.90025712607||-165.90025712607|-165.90025712607|-165.90025712607|-165.90025712607|-165.90025712607|-165.90025712607|-165.90025712607|-165.90025712607|-169.84528352549|-175.15142485091|-181.9958854775|159.05761766767|159.05761766767|159.05761766767|159.05761766767|159.05761766767|158.13745763937|145.39185628007|122.25483861577|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291||-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291||-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-128.81771603291|-131.00691033143|-132.02934393108|-134.31538745232||-136.13607206684|-137.90316089458|-137.90316089458|-137.90316089458||-137.90316089458|-137.90316089458|-137.90316089458|-137.90316089458|-137.90316089458|-137.90316089458
01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.227585064558|27.193983328771|26.912760271443|26.900815851161|26.900815851161|26.900815851161|26.900815851161|26.900815851161|26.900815851161|26.900815851161||26.900815851161|26.900815851161|26.900815851161|26.900815851161|26.900815851161|26.900815851161|26.845350246373|26.76427839061|26.730708126735|26.730708126735|26.730708126735|26.730708126735|26.730708126735|26.730708126735|26.730708126735|26.730708126735|26.730708126735|26.730708126735|26.689287064442|26.689287064442|26.689287064442|26.689287064442|26.647540487591|26.616155745523|26.591005777801|26.539008117623|26.539008117623|26.539008117623|26.491675245439|26.447417325085|26.41601940692|26.396687789102|26.367986250078|26.312761783771|26.303901990445|26.205447550385|26.117163415053|26.029625410612|25.949028539189|25.900586180697|25.785096332773||25.668440471473|25.561321508423|25.452024631518|25.310584259053|25.084537612089|24.941152796357|24.847390529413|24.620434413243|24.439371994125|24.190135349816||23.902927361137|19.623947348696|19.623947348696|19.623947348696|19.623947348696|19.357198558309|19.357198558309|19.357198558309|19.357198558309|19.357198558309|19.357198558309|19.357198558309|19.357198558309|19.357198558309|19.357198558309|19.357198558309||19.357198558309|19.357198558309|19.357198558309|19.251973641333|19.251973641333|18.854642457893|18.821013736648|18.323349634721|18.019276477577|17.720307404997|17.427563304374|17.400822483858|17.400822483858|17.400822483858|17.400822483858|16.53037845045|16.53037845045|16.53037845045|16.53037845045|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.17555277308|16.109000523693|16.109000523693|16.109000523693|16.109000523693|16.109000523693|16.109000523693|16.109000523693|16.109000523693||16.109000523693|16.109000523693|16.044240035974|16.044240035974|16.044240035974|15.91470877325|15.91470877325|14.698287822532|-18.271805307836|-18.271805307836|-18.465616885789|-18.674574101377|-18.898970670621|-19.423855908624|-19.501856443379|-19.501856443379|-19.501856443379|16.335327037413|16.335327037413|16.335327037413|16.335327037413|15.368695665553|15.299945379871|15.299945379871|15.299945379871|15.299945379871|15.299945379871|15.299945379871||15.299945379871|14.675926296716|14.675926296716|14.675926296716|14.675926296716|14.675926296716|14.158251648485|13.87638052894|13.641800233537|13.315333919188|13.207063421328|13.207063421328|13.207063421328|13.18775661384|13.18775661384|12.770965068857|12.770965068857|12.661627894552|12.572750540319|12.572750540319|12.420884366105|11.143469207441|11.143469207441|11.143469207441||11.143469207441|11.13996597678|11.066073114679|10.563521228163|10.563521228163|10.563521228163|10.563521228163|10.563521228163|10.563521228163||10.528359060338|10.528359060338|10.323176574763|10.04741880635||9.6210203406941|8.8487344334497|8.8487344334497|8.8487344334497|8.7694870540112|8.7694870540112
01326|1054802|/equities/apellis-pharma|R2000GROWTH||29.303352094491||28.408726931501|27.181917456442|26.67722487853|25.719495768597|-30.654607060572|-30.654607060572|-30.654607060572|-30.654607060572|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.905471217141|-30.946689717258|-30.946689717258|-30.946689717258|-30.946689717258|-30.946689717258|-30.946689717258|-30.946689717258|-30.946689717258|-31.048301184934|-31.634256641911|-32.136056691097|-32.136056691097|-32.974508477236|-33.0463678584|-33.0463678584|-33.212630826621|-34.196534667179|-35.412260728594|-36.101679066283|-36.625808958061|-38.140954498723|-38.530506138752|-39.518061749085|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031||-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.47420233031|-41.493002131469|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797|-41.845563228797||-41.849573145029|-41.849573145029|-43.533777664584|-43.533777664584|-43.533777664584|-43.533777664584|-43.533777664584|-43.533777664584|-44.522530077213|-45.405589525693||-46.30398564073|-46.327804323691|-46.327804323691|-46.327804323691|-46.327804323691|-46.327804323691|-46.327804323691|-46.327804323691|-46.327804323691|-46.327804323691|-46.327804323691|-46.539513395473|-46.539513395473|-47.954405150356|-47.954405150356|-47.954405150356||-48.610265278451|-48.610265278451|-48.939218183629|-48.939218183629|-48.939218183629|-48.939218183629|-48.98607703963|-50.373696981968|-50.601329047483|-50.68738281261|-50.68738281261|-51.209868452406|-52.197097137529|-52.197097137529|-52.197097137529|-52.197097137529|-52.197097137529|-52.197097137529|-52.197097137529|-55.599720902759|-55.599720902759|-55.599720902759|-55.599720902759|-55.599720902759|-55.599720902759|-55.735245540758|-56.367498215724|-59.114994906374|-60.220241851507|-60.220241851507|-61.426328785881|-61.76520041083|-61.76520041083|-61.76520041083|-62.442998659332|-62.950552794358|-63.226097976206|-63.226097976206|-63.226097976206|-63.226097976206||-63.226097976206|-63.226097976206|-63.226097976206|-63.226097976206|-63.226097976206|-63.226097976206|-63.226097976206|-64.7878885391|-65.020791575085|-65.020791575085|-65.390765663398|-67.712796631138|-68.907550642535|-71.48691836733|-71.789867299799|-71.789867299799|-73.038187338251|-73.253048500902|-73.318948432915|-73.318948432915|-73.318948432915|62.578683008066|62.578683008066|62.578683008066|61.055760186371|60.898173246114|60.898173246114|60.898173246114||60.525745084251|60.431879882445|60.431879882445|60.431879882445|60.431879882445|60.431879882445|58.898200225422|57.931914529179|57.931914529179|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801|57.496811110801||57.496811110801|57.496811110801|57.496811110801|57.325349815495|50.984797837425|-63.497063087334|-63.497063087334|-63.497063087334|-63.497063087334||-63.497063087334|-63.497063087334|-63.497063087334|-63.497063087334||-63.497063087334|-63.497063087334|-63.497063087334|-63.497063087334|-63.497063087334|-63.497063087334
01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH||-24.899516213865||-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-24.899516213865|-25.232240373262|-25.301991979702|-25.301991979702|-25.301991979702|-25.301991979702|-25.301991979702|-25.301991979702|-25.301991979702|-25.301991979702|-25.301991979702|-25.365547330758|-26.591163060821|-27.788791654019|-27.941719193405|-27.941719193405|-28.226937547076|-28.226937547076|-28.281650243409|-28.281650243409|-28.342889346687|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.48468973909|-28.494099222666|-28.744277833839|-28.925863980077|-29.136238679646|-29.546375814807||-29.7393066262|-30.049125652908|-30.049125652908|-30.049125652908|-30.33704178737|-30.33704178737|-30.33704178737|-30.33704178737|-30.33704178737|-30.412536706962|-30.412536706962|-30.412536706962|-30.412536706962|-30.412536706962|-30.412536706962|-30.412536706962|-30.412536706962|-31.150040086153|-31.200877330968|-31.303198441608|28.550856127468|28.550856127468|28.550856127468|28.550856127468|28.550856127468|28.550856127468|28.550856127468|28.550856127468|28.550856127468|28.2686843381|28.2686843381|28.2686843381|28.2686843381|27.951871287566|27.048191268953|27.006323293086|26.961470236641|26.563855716765|26.180117047694|26.124680427342|25.687472387913||25.687472387913|25.687472387913|25.687472387913|25.687472387913|25.687472387913|25.406971927487|25.406971927487|25.216635805593|-27.356931961162|-27.356931961162||-27.356931961162|-27.356931961162|-27.356931961162|-27.513418978764|-27.513418978764|-27.513418978764|-27.738634179053|-27.738634179053|-27.80959221833|-28.003695476117|-28.003695476117|25.921690613374|25.921690613374|25.921690613374|25.921690613374|25.921690613374||25.921690613374|25.921690613374|25.921690613374|25.921690613374|25.921690613374|25.816220854678|25.816220854678|25.816220854678|25.56869061673|25.227549343495|25.227549343495|24.891721810664|24.607468593744|24.58524278869|24.327492864813|23.336658645433|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485|23.330659535485||23.330659535485|23.330659535485|23.330659535485|23.130176706399|23.029084597788|22.619816791969|22.191740579029|21.907491121711|21.879711586041|21.464679247585|21.287144032283|21.141826990758|-23.221854020951|-23.221854020951|-23.221854020951|-23.221854020951|-23.221854020951|-23.221854020951|-23.221854020951|-23.221854020951|-23.221854020951|-23.221854020951|-23.382614985438|-23.528968929915|-23.528968929915|-23.531076245472|-23.77786149467|-23.906437072865||-23.906437072865|-23.906437072865|-23.906437072865|-23.906437072865|-23.906437072865|-23.906437072865|-23.906437072865|-23.906437072865|-23.906437072865|-24.380528867021|22.558525849283|22.558525849283|22.502528403535|22.274753277317|22.123337207917|21.890925127802|21.819773584806|21.819773584806|21.819773584806|21.584471285567|21.119968162891|-22.554758386877|-22.554758386877|-22.554758386877||-22.554758386877|-22.554758386877|-22.554758386877|-22.554758386877|-22.554758386877|-22.554758386877|-23.521954356594|-23.641615561824|22.129441014886||22.129441014886|22.129441014886|21.959657713175|21.899896564749||21.680996089806|21.592588500381|21.592588500381|21.592588500381|21.351208876901|21.038843154172
01328|1054803|/equities/bandwidth|R2000GROWTH||18.637622373634||18.57639749109|18.509619157174|18.492910615447|16.860583349337|-20.346792711493|-20.346792711493|-20.346792711493|-20.68643656227|18.300707460684|18.300707460684|18.300707460684|18.300707460684|18.300707460684|18.300707460684|18.300707460684|18.300707460684|18.300707460684|18.300707460684|18.300707460684|18.300707460684|17.168089793955|17.168089793955|17.168089793955|17.168089793955|17.168089793955|17.168089793955|17.168089793955|17.168089793955|16.685316428912|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.378563324323|-18.423103463638|-18.423103463638|-18.864559160326|-19.10235621146|-19.10235621146|-19.118082737001||-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-19.118082737001|-20.260042004091|-23.304116926304|19.981348296112|19.981348296112|19.666498259379|19.316108681177|18.952591833883|18.952591833883|18.952591833883|18.117374668975|17.95571421505|17.95571421505|17.945726806598|17.347601182678|16.542957049188|16.007285574605|15.575484147259|-17.937876646149|-17.937876646149|-17.937876646149|-17.937876646149||-17.937876646149|-17.937876646149|-17.937876646149|-17.937876646149|-17.937876646149|-17.937876646149|-18.009912376522|-18.271040486847|-18.271040486847|-18.359344936413||-18.359344936413|-18.359344936413|-19.511493975368|-21.375416667655|-21.375416667655|-21.375416667655|-21.676574291339|-22.593970154778|-22.754017182947|-22.754017182947|-22.754017182947|-22.754017182947|-22.754017182947|20.264234763593|20.264234763593|20.264234763593||20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|20.264234763593|17.481511149374|17.221034087039|16.850594031918|-19.170037762986|-19.170037762986|-19.170037762986|-19.170037762986|-19.170037762986|-19.170037762986|-19.170037762986|-19.170037762986|-19.170037762986|-19.170037762986|-19.170037762986|-19.170037762986|-19.313097654301|-19.561774027036|-19.634554656821|-19.634554656821|-19.634554656821|-19.634554656821|-19.634554656821|-19.634554656821|-19.634554656821|-19.634554656821|17.193218599077||17.193218599077|17.193218599077|17.193218599077|17.193218599077|17.193218599077|17.193218599077|17.193218599077|17.193218599077|17.193218599077|17.193218599077|17.193218599077|17.193218599077|17.146354342297|17.145617694476|17.145617694476|17.145617694476|17.145617694476|17.145617694476|17.145617694476|17.145617694476|17.145617694476|15.146241420749|-14.130166337515|-14.130166337515|-14.358517750132|-15.048353310016|12.975201776171|12.975201776171||12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.975201776171|12.805802056684|12.646798047709|12.646798047709|12.646798047709|12.646798047709|12.646798047709||12.646798047709|12.646798047709|12.646798047709|12.646798047709|12.646798047709|12.646798047709|12.646798047709|12.646798047709|12.646798047709||12.646798047709|12.326442675776|12.300352790826|11.709836618629||11.690452024156|11.690452024156|11.690452024156|11.690452024156|11.495224869708|10.630249778938
01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH||35.378801735914||35.378801735914|33.934502717164|33.484446336061|31.292164486017|31.195293624419|31.195293624419|30.414730411522|30.414730411522|30.414730411522|30.175199050788|30.175199050788|30.175199050788|30.175199050788|29.507721286221|29.198580800608|28.540089142671|-32.390133420659|-32.390133420659|-32.390133420659|-32.390133420659|-32.390133420659|-32.390133420659|-32.390133420659|-32.390133420659|-32.390133420659|-32.907926921528|-33.870475217679|-34.581083532813|-34.68565795628|-34.68565795628|-34.701214009938|-34.701214009938|-34.788196306682|-34.788196306682|-35.087846258455|-36.426039460824|-36.882647375635|-36.882647375635|-36.882647375635|-36.882647375635|-36.883205866583|-36.883205866583|-37.23189319479|-37.553572500041|-37.553572500041|-37.765081445697|-38.239534846415|-39.840039879602|-40.758933021539|-41.514733148364|-41.514733148364|-41.514733148364|-42.582446729141|35.910202168102|35.910202168102|35.910202168102|35.910202168102|35.910202168102|35.910202168102|35.910202168102|35.910202168102|35.910202168102||35.910202168102|35.910202168102|35.910202168102|35.910202168102|35.910202168102|34.037446285481|33.865496822192|32.257773712822|-39.135451385173|-39.135451385173|-39.135451385173|-39.135451385173|-39.135451385173|-39.135451385173|-39.135451385173|-39.135451385173|-39.135451385173|-39.135451385173|-39.135451385173|-39.135451385173|-39.794945051045|-42.125494535069|-42.651155405751|-42.651155405751|-42.651155405751|-42.651155405751|-42.651155405751|-42.651155405751|-42.651155405751|-42.651155405751|-42.651155405751|-43.209060383627|37.035850100079|37.035850100079|36.949555030971|36.640897344118|35.979608083838|-40.896286475852|-40.896286475852|-40.896286475852|-40.896286475852||-40.896286475852|-40.896286475852|-40.896286475852|-40.896286475852|-40.896286475852|-40.896286475852|-41.138375269257|-41.35083317031|-41.35083317031|-41.739817134424||-41.768684272285|-43.124094941346|-44.001771266955|-44.857523926649|-45.265026525825|-45.312157604385|-45.312157604385|-45.312157604385|-45.312157604385|-45.312157604385|-45.312157604385|-47.3273953037|-47.55735797643|-47.55735797643|-47.55735797643|-48.063729924811||-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.063729924811|-48.818230807718|-48.818230807718|-48.818230807718|-49.118200712663|-49.463849433305|-49.463849433305|-49.463849433305|-50.977054366405|-51.30089289274|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476||44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|44.370993058476|42.79943743524|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324||41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|41.400898709324|40.911834043956|38.90663426727|38.90663426727|38.90663426727|38.292592931787|37.633634762753|37.633634762753|36.72431713209|36.324796635415|35.534773462906|35.367896324453|35.367896324453|35.367896324453|35.367896324453|35.367896324453||35.367896324453|34.640674704457|34.640674704457|34.494080775474|33.373458665059|33.373458665059|33.373458665059|31.769920242682|31.769920242682||31.769920242682|31.769920242682|30.893245790684|30.208886356578||28.753811115938|28.451471327325|28.451471327325|28.451471327325|28.451471327325|28.451471327325
01330|29711|/equities/vocera-communications-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE||172.25149580456||172.25149580456|172.25149580456|172.25149580456|172.25149580456|172.25149580456|172.25149580456|172.25149580456|168.864162552|168.864162552|168.864162552|168.864162552|168.864162552|168.864162552|-192.65810483073|-192.65810483073|-192.65810483073|-192.65810483073|-192.65810483073|-192.65810483073|-192.65810483073|-196.53455620976|-200.90117688942|185.682705971|185.682705971|185.682705971|185.682705971|185.682705971|185.682705971|182.33951462198|182.33951462198|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|180.32577383653|179.68817598604|179.68817598604|177.30491216737|174.71545874364|-190.14014676268|-190.14014676268|-190.14014676268|-190.14014676268|-190.14014676268|-190.14014676268|-190.14014676268|-190.14014676268|-190.14014676268|-190.14014676268|-190.14014676268|-191.59391906569||-191.59391906569|-191.59391906569|-191.89216155818|-195.49184163202|-199.76871122905|174.62513069918|174.62513069918|174.62513069918|174.62513069918|174.62513069918|172.17968182884|172.02020396483|163.64466835936|161.80962856036|-185.95590344282|-185.95590344282|-185.95590344282|-185.95590344282|-185.95590344282|-185.95590344282|168.36614516894|168.36614516894|168.36614516894|168.36614516894|168.36614516894|168.36614516894|168.36614516894|168.36614516894|168.36614516894|168.36614516894|168.36614516894|168.36614516894|168.36614516894|168.36614516894|167.61793670301|165.6837734607|-178.89013083587|-178.89013083587|-178.89013083587|-178.89013083587|-178.89013083587||-178.89013083587|-178.89013083587|-178.89013083587|-178.89013083587|-178.89013083587|-178.89013083587|-178.89013083587|-178.89013083587|-178.89013083587|-182.90069858906||-184.44605056309|169.74074261391|169.74074261391|169.74074261391|169.74074261391|169.74074261391|169.74074261391|169.74074261391|169.74074261391|169.74074261391|169.74074261391|169.74074261391|169.74074261391|169.74074261391|166.96512662252|166.96512662252||166.96512662252|159.40904131289|154.36847655371|143.19737886936|142.09722687678|142.09722687678|142.09722687678|142.09722687678|142.09722687678|142.09722687678|142.09722687678|140.23803559362|138.49888611964|137.86822002389|134.99969172983|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|-145.16075305112|135.01282775637|135.01282775637|135.01282775637|135.01282775637|135.01282775637|135.01282775637|135.01282775637|135.01282775637|135.01282775637|135.01282775637|135.01282775637|135.01282775637||135.01282775637|133.84870367841|133.48394533151|133.48394533151|133.48394533151|130.90822416935|129.87130127698|129.87130127698|129.87130127698|129.87130127698|129.87130127698|129.87130127698|129.87130127698|129.87130127698|129.87130127698|125.32924652927|121.15416972762|118.93434850514|116.7664941344|115.88939369281|115.88939369281|113.34427058941|113.34427058941|111.94650296525|111.94650296525|109.72601551662|109.72601551662|109.72601551662||109.72601551662|109.72601551662|109.72601551662|109.72601551662|109.72601551662|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084||108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084||108.51521594084|108.51521594084|108.01924967277|107.14111152741||106.63623572558|105.33304581752|105.33304581752|105.33304581752|105.33304581752|105.33304581752
01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE||1.6472633141275||1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6472633141275|1.6142926434671|1.4504361925297|1.323075684963|1.323075684963|1.2989729345489|1.2783031729249|1.2608924273415|1.1717056434739|1.1717056434739|1.1717056434739|1.1717056434739|1.1717056434739|1.1717056434739|1.1717056434739|1.1717056434739|1.1717056434739|1.0757839990312|1.0178156442834|0.99590620148993|0.94684025036865|0.86562805691884|0.74747562319622|0.74291735788832|0.72784709820759|0.7233911972312|0.63272354128934|0.62402619391654|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499|0.59926863032499||0.59926863032499|0.59926863032499|0.55150402936581|-0.84698152070957|-0.84698152070957|-0.84698152070957|-0.84698152070957|-0.84698152070957|-0.84698152070957|-0.84698152070957|-0.84698152070957|-0.84698152070957|-0.84698152070957|-0.84698152070957|-0.84698152070957|-0.8986438189725|-0.8986438189725|-0.9120688758896|-0.9120688758896|-0.9120688758896|-1.0056709804586|-1.0992844279664|-1.1456504505381|-1.1456504505381|-1.1456504505381|-1.1955395335256|-1.1955395335256|-1.1955395335256|-1.1955395335256|-1.1955395335256|-1.1955395335256|-1.2649839258932|-1.2649839258932|-1.2649839258932|-1.2649839258932|-1.2649839258932|-1.2649839258932|-1.2649839258932|-1.2746282820658|-1.2746282820658|-1.2746282820658||-1.2746282820658|-1.2746282820658|-1.2746282820658|-1.2746282820658|-1.3178258576609|-1.3622973785255|-1.3622973785255|-1.3798304117889|-1.4278914450905|-1.4278914450905||-1.4278914450905|-1.4632126820641|-1.5463474671661|-1.6267748851047|-1.7411726824131|-1.7411726824131|-1.7696363519393|-1.8348578750136|-1.8348578750136|-1.8348578750136|-1.9053975740012|-2.0326640383995|1.6163276948534|1.6163276948534|1.6163276948534|1.6163276948534||1.6163276948534|1.6163276948534|1.6163276948534|1.5756418283342|1.520944679043|1.520944679043|1.520944679043|1.520944679043|1.4699385433962|1.4182649949712|1.3994405822309|1.3994405822309|1.3994405822309|1.3994405822309|1.3827117699552|1.3246797939328|1.2607553159956|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.2589943929873|1.1458271459696|-1.6713769324313|-1.6713769324313|-1.6713769324313|-1.6713769324313|-1.6713769324313|-1.6713769324313|-1.6713769324313|-1.6713769324313||-1.6713769324313|-1.6713769324313|-1.6887520692625|-1.8169467870702|-1.8934408166132|1.5136403555493|1.5136403555493|1.5136403555493|1.5136403555493|1.5136403555493|1.5136403555493|1.5136403555493|1.3956917937425|1.3956917937425|1.3941019901332|1.3488913792515|1.3488913792515|1.2803825247305|1.2803825247305|1.2803825247305|1.2259806050213|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173||-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6388908523173|-1.6877973204595|-1.6877973204595|-1.7692192865458|-1.8430214141306|-1.8654405049148|-1.9183215437189|-1.9183215437189|-1.951424451506|-1.951424451506|-1.951424451506|-1.951424451506|-1.989360572934|-2.0925747144367|-2.0925747144367||-2.1726539679695|-2.1726539679695|-2.2085043863377|-2.3783568690956|-2.3783568690956|-2.3783568690956|-2.3783568690956|-2.4548408996993|-2.5352763608926||-2.5352763608926|-2.5352763608926|-2.5352763608926|-2.5352763608926||-2.5352763608926|-2.5352763608926|-2.656418239169|-2.7329647928395|-2.8177386422862|-2.8259885828508
01333|31171|/equities/bloomin-brands-inc|R2000GROWTH||-14.553431699881||-14.553431699881|-14.553431699881|-14.553431699881|-14.553431699881|-14.553431699881|-14.553431699881|-14.747702278703|-15.282447088658|-15.72632968525|-15.961888438144|-15.961888438144|-16.064042336056|-17.031157924411|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.102118947482|-17.270132199896|-17.326257590864|-17.686979118653|-17.686979118653|-17.686979118653|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.014254414832|-18.045559922628|-18.304789481089|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645||-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.339734886645|-18.775817127756|-19.440907447131|-20.107118359971|-20.605737518125|-21.167179521489|18.802092476011|18.802092476011|18.802092476011|18.365657085975|17.825730371034|17.493867396818|17.432053713133|17.432053713133|17.432053713133|17.398948091191|17.151609943887|17.091788873165|16.637820783687|15.828689221356|-18.482995387098|-18.482995387098|-18.482995387098|-18.482995387098|-19.177772385302|-20.186968545586|-20.400621363421||-20.400621363421|-20.400621363421|-20.400621363421|-20.400621363421|-20.400621363421|-20.400621363421|-20.719580064107|-20.922618946075|-20.922618946075|-20.922618946075||-20.922618946075|-20.922618946075|-20.922618946075|-21.022075742085|-21.153488198425|-21.153488198425|-21.478598744235|-21.945109427595|-22.356233133899|-22.612204461216|-22.763460429991|-22.763460429991|-22.763460429991|-22.763460429991|-22.763460429991|-23.078905310264||-23.078905310264|-23.461283381372|-24.22198156029|-25.013312378525|-25.362014177772|-25.419700943165|-25.419700943165|-25.419700943165|-25.419700943165|-25.419700943165|-25.419700943165|-25.877445259285|-26.128273052851|-26.379192293661|-27.116155270547|-27.116155270547|-27.116155270547|-27.308506360551|-28.164728869884|-28.62942064017|-28.664407962265|-28.664407962265|-28.762294094557|-28.762294094557|-28.762294094557|-28.762294094557|-28.762294094557|-28.762294094557|-28.762294094557|-28.762294094557|-28.762294094557|-29.089807513313|-29.089807513313|-29.245193720546|-29.245193720546|-29.552613788104|26.982948923708|26.982948923708|26.982948923708|26.982948923708||26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.982948923708|26.848781003555|26.26089020791|25.504293224267|25.504293224267|25.504293224267|25.504293224267|25.504293224267|25.504293224267|25.504293224267|25.504293224267|25.504293224267|25.504293224267|25.504293224267||25.504293224267|25.504293224267|25.504293224267|25.504293224267|25.504293224267|25.20865850653|25.164531893165|25.164531893165|25.164531893165|25.164531893165|25.164531893165|25.164531893165|25.164531893165|25.164531893165|24.633923948508|-26.941840494183|-26.941840494183|-26.941840494183|-26.941840494183|-26.941840494183|-26.941840494183|-26.941840494183|-26.941840494183|-26.941840494183||-27.41315665566|-28.057396203534|-28.642385039348|26.511432180669|26.511432180669|26.511432180669|26.511432180669|26.511432180669|26.511432180669||26.511432180669|26.511432180669|26.421036095383|25.635595369076||25.13705089328|25.047532102175|25.047532102175|24.735036131086|24.638231502723|24.638231502723
01334|20442|/equities/brinker-international-inc|R2000GROWTH||123.0601894215||120.59520507689|119.04300197888|117.60778389296|114.13948186593|112.86336235157|111.77059453451|111.54565910193|110.14793287513|110.14793287513|110.14793287513|110.14793287513|108.68514639799|106.93025480644|106.93025480644|106.93025480644|106.93025480644|99.907413974253|96.486013746755|95.821809074635|95.821809074635|95.084229016033|89.680346082423|89.680346082423|87.684829048287|86.064251056392|85.76055535647|85.76055535647|84.956175161432|83.597365406962|82.502006188111|82.502006188111|81.91278801039|77.756155226795|75.697851957359|75.697851957359|75.697851957359|75.697851957359|74.691220616277|74.168581802509|71.606198238954|70.960774871624|70.718494820525|70.718494820525|70.718494820525|70.718494820525|70.718494820525|70.718494820525|70.718494820525|69.25086892968|68.196008405482|66.891679244345|65.882469447791|63.664318809178|63.482646884417|63.482646884417|63.482646884417|63.482646884417|63.482646884417|63.482646884417|63.482646884417|63.482646884417|63.482646884417||61.985162035068|61.632157921094|61.632157921094|61.632157921094|61.632157921094|60.550707576914|60.550707576914|60.550707576914|60.550707576914|60.550707576914|60.550707576914|60.550707576914|60.550707576914|60.550707576914|58.764677628591|-67.575537560309|-67.575537560309|-67.575537560309|-67.575537560309|-67.575537560309|-68.862542971334|-70.785729782868|-70.785729782868|-70.785729782868|-70.785729782868|-70.785729782868|-70.785729782868|-71.479083158336|-71.479083158336|-71.479083158336|-71.479083158336|-71.479083158336|-71.479083158336|-71.479083158336|-72.075096026353|-72.308994601492|-73.069310368731|-73.069310368731|-75.804098329759|68.128471150055|68.128471150055||68.128471150055|68.128471150055|68.128471150055|68.128471150055|68.128471150055|68.128471150055|68.128471150055|65.228669913775|-72.982413787583|-72.982413787583||-72.982413787583|-72.982413787583|-72.982413787583|-72.983529759014|-72.983529759014|-72.983529759014|66.984346381153|66.984346381153|66.984346381153|66.80705345044|66.298616761159|66.298616761159|64.624017046768|64.109461571197|61.747180489943|61.5757551505||60.081396985257|59.229780394959|59.229780394959|59.229780394959|58.097535247193|57.48472783938|57.48472783938|57.48472783938|57.48472783938|54.735529771282|53.798924409497|53.114357589735|51.840690688161|51.840690688161|51.089100391631|50.136776746384|49.608086070608|48.7906503249|47.246388705659|-50.073930803832|-50.073930803832|-50.073930803832|-50.073930803832|-50.073930803832|-50.073930803832|-50.073930803832|-50.081581406015|-50.081581406015|-50.082591697263|-50.903991139252|-51.430823233744|-52.037027256379|-52.352473619867|-52.352473619867|-52.352473619867|-52.352473619867|46.699889589565|46.699889589565|46.699889589565|46.699889589565||45.484601578466|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.733457090498|44.274677596756|43.905195591922|42.822696869103|42.742573200032|42.607512153286|42.607512153286|42.607512153286|42.245012562692|42.013346876502|41.293720684449|40.839131949125|40.593202191126|40.539535544278||40.539535544278|40.539535544278|40.539535544278|40.539535544278|40.539535544278|40.420593497888|40.065801953089|40.065801953089|40.065801953089|40.065801953089|40.065801953089|39.896723798924|37.992468361516|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983||-42.941076780386|-44.158597581149|-44.158597581149|-44.158597581149|-44.158597581149|-44.158597581149|-44.574887188011|-44.814098684582|41.062076269049||41.062076269049|41.062076269049|41.062076269049|40.120083158169||39.405649309858|39.129054314013|38.807259732605|38.807259732605|38.807259732605|38.807259732605
01335|1166013|/equities/stepstone-group-inc|R2000GROWTH||61.58700640489||61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489|61.58700640489|60.726396711389|60.726396711389|59.59599575259|57.938532544321|57.938532544321|57.938532544321|57.938532544321|57.938532544321|57.518647407102|57.443269309937|57.443269309937|57.220855246583|57.186441779116|57.186441779116|57.186441779116|57.186441779116|57.186441779116|56.64771140944|56.123656448158|56.123656448158|55.956453600419|55.956453600419|55.956453600419|55.933952367468|55.933952367468|55.749948541504|54.525496633165|53.611108946925|52.577341689143|52.505658932828|52.495869129127|52.342864175424|52.342864175424|51.907072433482|51.817302051132|51.223580084398|51.223580084398|50.77175872652|49.879603400228|49.879603400228|49.879603400228|49.879603400228|49.879603400228|49.879603400228|49.879603400228|49.879603400228|49.879603400228|49.879603400228|49.879603400228||49.879603400228|49.879603400228|49.879603400228|49.879603400228|49.879603400228|48.12066991064|47.74893980141|47.74893980141|47.74893980141|47.74893980141|47.111206797709|46.362363581249|44.622070900146|43.202150997788|-50.299435030272|-50.299435030272|-50.299435030272|-50.299435030272|-50.299435030272|-50.299435030272|46.265417956779|46.265417956779|46.265417956779|45.918243937437|45.881543499165|45.881543499165|45.881543499165|45.881543499165|45.881543499165|45.881543499165|45.881543499165|45.881543499165|45.069493141365|44.470548248503|43.566721386615|43.367678800856|43.367678800856|42.684388281408|42.684388281408|42.684388281408|42.684388281408||42.684388281408|42.119120314701|42.119120314701|42.119120314701|41.381245192537|41.249717457039|41.232601225798|41.232601225798|41.232601225798|41.232601225798||41.232601225798|41.232601225798|41.232601225798|41.232601225798|41.232601225798|40.557040300419|40.557040300419|40.099344909749|40.099344909749|40.099344909749|40.099344909749|39.995661934836|39.789334625648|39.789334625648|39.358867414996|39.358867414996||36.154443484992|35.510279585986|35.510279585986|35.510279585986|35.510279585986|35.510279585986|35.510279585986|35.510279585986|35.221082742897|35.221082742897|35.114258933826|34.904046329184|34.904046329184|34.904046329184|34.305051892249|33.968944224217|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|33.442018405677|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947||32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.760970024947|32.418042695951|32.418042695951|32.418042695951|32.418042695951|32.418042695951||32.418042695951|32.418042695951|32.418042695951|32.418042695951|32.418042695951|32.27957612986|31.864841562041|31.864841562041|31.864841562041|31.864841562041|31.864841562041|31.864841562041|31.864841562041|31.864841562041|31.761212566968|31.265514616034|31.223959801158|31.223959801158|31.223959801158|31.017178294351|29.824641383677|29.306493224438|29.306493224438|29.306493224438||29.306493224438|29.192522753578|29.192522753578|29.192522753578|29.192522753578|29.192522753578|29.192522753578|29.192522753578|29.192522753578||29.192522753578|29.192522753578|29.060579023209|29.013420857154||28.443800596355|27.563889437692|27.563889437692|27.433905316477|26.651560360728|26.615067330266
01336|15775|/equities/coca-cola-bottlin|R2000GROWTH||1222.4187117182||1222.4187117182|1221.0802593852|1194.8941290803|1164.4273892451|1154.2609283713|1130.3399217689|1127.7659143654|1127.7659143654|1127.7659143654|1127.7659143654|1127.7659143654|1114.9954427809|1114.9954427809|1097.2924421198|-1220.3949624792|-1220.3949624792|-1220.3949624792|-1220.3949624792|-1220.3949624792|-1220.3949624792|-1277.8064551635|-1289.2415745306|-1319.4794757155|-1330.8416565024|-1336.0375071614|-1336.0375071614|-1336.0375071614|-1344.8960316966|-1344.8960316966|-1344.8960316966|-1344.8960316966|-1344.8960316966|-1344.8960316966|-1344.8960316966|-1344.8960316966|-1352.7047974134|-1352.7047974134|-1352.7047974134|-1352.7047974134|-1352.7047974134|-1352.7047974134|-1352.7047974134|-1352.7047974134|-1352.7047974134|-1352.7047974134|-1352.7047974134|-1352.7047974134|-1352.7047974134|-1352.7047974134|-1359.2601047649|-1369.1844035183|-1369.1844035183|1264.417348237|1264.417348237|1264.417348237|1264.417348237|1264.417348237|1264.417348237|1264.417348237|1264.417348237|1264.417348237|1264.417348237||1264.417348237|1264.417348237|1264.417348237|1264.417348237|1264.417348237|1264.417348237|1248.3754363007|1209.0693256531|1183.9481290351|1172.0568675477|1168.3689722969|1161.7155586828|1150.850376618|1142.7370653286|1141.7430600017|1141.7430600017|1141.7430600017|1141.7430600017|1141.7430600017|1141.7430600017|1141.7430600017|1098.7520138257|1068.4680850233|1051.9111399348|1043.8749063141|1043.8749063141|1035.2998836976|1030.7037492541|1030.7037492541|1023.5241185298|1023.5241185298|1023.5241185298|1023.5241185298|1023.5241185298|1023.5241185298|1023.5241185298|1023.5241185298|1023.5241185298|1023.5241185298|1023.5241185298|1023.5241185298||1023.5241185298|1023.5241185298|1023.5241185298|991.49345282604|982.88882996296|972.40367228957|959.25933261824|959.25933261824|959.25933261824|959.25933261824||959.25933261824|959.25933261824|959.25933261824|959.25933261824|959.25933261824|957.0200463329|957.0200463329|957.0200463329|933.90338060969|923.95715713744|923.95715713744|923.95715713744|923.95715713744|923.95715713744|922.39060823717|922.39060823717||922.22398050842|922.22398050842|922.22398050842|896.24486165671|896.24486165671|896.24486165671|896.24486165671|896.24486165671|896.24486165671|896.24486165671|896.24486165671|896.24486165671|896.24486165671|896.24486165671|812.43901661401|-855.04846662197|-855.04846662197|-855.04846662197|-855.04846662197|-855.04846662197|-855.04846662197|-855.04846662197|-855.04846662197|-855.04846662197|-855.04846662197|-855.04846662197|-855.04846662197|-858.47491978179|-859.9476885108|-861.83758399529|-864.02343588452|-865.72356183744|-865.72356183744|-865.72356183744|-865.72356183744|-865.72356183744|-865.72356183744|-867.24782559846|-875.65621436938|826.68513414702||826.68513414702|826.68513414702|826.68513414702|826.68513414702|826.68513414702|821.77793971522|-873.37467714206|-873.37467714206|-873.37467714206|-873.37467714206|-873.37467714206|-873.37467714206|-873.37467714206|-875.21425037739|-875.21425037739|-875.21425037739|-875.93215418873|-875.93215418873|-875.93215418873|-875.93215418873|-875.93215418873|-875.93215418873|-875.93215418873|-875.93215418873|-875.93215418873|-875.93215418873|-886.15405709012|-893.53673104957||844.47473328787|844.47473328787|844.47473328787|844.47473328787|844.47473328787|844.47473328787|844.47473328787|844.47473328787|844.47473328787|844.47473328787|843.38190580163|820.33380090697|-890.0780510287|-890.0780510287|-890.0780510287|-890.0780510287|-890.0780510287|-890.0780510287|-890.0780510287|-890.0780510287|-890.0780510287|-916.04402249174|860.95134057473|860.95134057473||860.95134057473|860.95134057473|860.95134057473|860.95134057473|860.95134057473|860.95134057473|860.95134057473|860.95134057473|860.95134057473||860.95134057473|860.95134057473|859.33781697431|842.12425695171||833.23880519591|809.9277418597|809.9277418597|802.81373919199|791.67732354974|791.67732354974
01337|1163891|/equities/longview-acquisition|R2000GROWTH||2.487670088345||2.4322734188275|2.4322734188275|2.4322734188275|2.4322734188275|2.4322734188275|2.1719703355583|2.0833565523068|2.0833565523068|2.0833565523068|2.0833565523068|2.0833565523068|2.0833565523068|2.0833565523068|1.9323749695185|1.9323749695185|1.9323749695185|1.6226387988598|1.5018338565738|1.5018338565738|1.5018338565738|1.5018338565738|1.5003709930745|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4923341432597|1.4441489422085|1.3696099810868|1.3088530558457|1.3088530558457|1.0815034197558|0.9744482158278||-1.1451384105651|-1.1451384105651|-1.1451384105651|-1.1451384105651|-1.1451384105651|-1.1451384105651|-1.1451384105651|-1.1767538265352|-1.1958375690121|-1.2057972912147|-1.2247252918012|-1.2247252918012|-1.2247252918012|-1.2348281086293|-1.2670312094255|-1.2879672468504|-1.2879672468504|-1.2879672468504|-1.3105248955741|1.0072771828304|1.0072771828304|1.0072771828304|1.0072771828304|1.0072771828304|1.0072771828304|1.0072771828304|1.0072771828304|1.0072771828304|1.0072771828304|1.0072771828304|1.0072771828304|1.0072771828304|1.0072771828304|1.0072771828304|0.92864127743362|0.91615698721805|0.82752441462321|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575||0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575||0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575|0.82597931939575||0.82597931939575|0.82597931939575|0.82597931939575|0.81775482184592|0.79031332935748|0.79031332935748|0.79031332935748|0.79031332935748|0.76716486509042|0.74713868559949|0.74247303670525|0.74247303670525|0.74247303670525|0.74247303670525|0.74247303670525|0.74247303670525|0.69855897698005|-0.90514506882727|-0.90514506882727|-0.90514506882727|-0.90514506882727|-0.90514506882727|-0.94906672709849|-0.96602498189494|-0.96602498189494|-1.0199616374339|-1.0413940451504|-1.0793766767847|-1.1180407803443|-1.1274175325131|-1.1344472511053|-1.160185848501|-1.1885398050444|-1.2241131222134|-1.2399334903711|-1.2399334903711|-1.2528401627209|-1.2528401627209|-1.2528401627209|-1.2981113409628||-1.3150291491423|-1.3150291491423|-1.3150291491423|-1.3380880144872|-1.3478754921796|-1.4309148525507|-1.4309148525507|-1.4309148525507|-1.4449053776829|-1.4593392955559|-1.4764880921331|-1.5249867269161|-1.547763017456|-1.6016552881314|-1.6016552881314|-1.6016552881314|-1.6016552881314|1.1286372359453|1.1286372359453|1.1286372359453|1.1286372359453|1.1286372359453|1.1150579977762|0.96479777370685|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716||0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716|0.86945490638716||0.86945490638716|0.8673660606119|0.8673660606119|0.8673660606119|0.86179563402831|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141||0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141||0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141|0.83512825019141
01338|17377|/equities/tree.com|R2000GROWTH||-52.199860156967||-52.988966690154|-52.988966690154|-52.988966690154|-52.988966690154|-53.153847419003|-53.153847419003|-53.333718523691|-54.181353711762|-57.583956900554|-57.583956900554|-57.583956900554|-57.583956900554|-57.583956900554|-57.583956900554|-57.583956900554|-57.583956900554|-57.583956900554|-57.583956900554|-59.849849076708|-59.849849076708|-59.849849076708|-59.849849076708|-61.359227016722|-61.463624136487|-61.934116302639|-61.99207489878|54.235039267839|54.235039267839|54.235039267839|54.235039267839|54.235039267839|52.924082157679|52.773329387846|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|51.158840973969|50.240379792447|48.827645070017|48.097507812074|48.097507812074|48.097507812074|48.097507812074|48.097507812074|48.097507812074|48.097507812074|48.097507812074|48.097507812074|48.097507812074||48.097507812074|48.097507812074|48.097507812074|48.097507812074|48.097507812074|44.521962432388|42.337736425933|42.063708258922|42.063708258922|42.019255056707|-54.178093879351|-54.178093879351|-54.178093879351|-54.178093879351|-54.178093879351|-55.326216133578|-56.286352166581|-57.510140097746|-57.510140097746|-57.510140097746|-59.159046028067|-59.398754109388|47.114096195308|47.114096195308|47.114096195308|47.114096195308|47.114096195308|47.114096195308|47.114096195308|47.114096195308|47.114096195308|47.114096195308|47.114096195308|44.882329444982|41.304387669624|41.304387669624|-45.815207845381|-45.815207845381|-45.815207845381|-45.815207845381|-45.815207845381||-45.815207845381|-45.815207845381|-45.815207845381|-45.815207845381|-45.815207845381|-45.910724500583|-45.910724500583|-47.005682361183|-47.005682361183|-48.356997415399||-48.356997415399|-48.356997415399|-48.356997415399|-48.356997415399|-48.356997415399|-48.356997415399|-48.356997415399|-48.356997415399|-48.356997415399|-48.356997415399|-48.356997415399|-50.315551886929|42.866913004913|42.866913004913|42.866913004913|42.866913004913||42.866913004913|42.866913004913|42.866913004913|42.866913004913|42.866913004913|42.866913004913|42.866913004913|42.866913004913|42.866913004913|42.866913004913|42.866913004913|42.866913004913|42.866913004913|42.866913004913|42.866913004913|42.07862596622|40.427400908104|39.971133692653|37.752204770943|-40.574865988518|-40.574865988518|-40.574865988518|-40.574865988518|-40.574865988518|-40.574865988518|-40.574865988518|-40.91221160759|-41.319695153385|-41.342204692793|-43.46633871709|35.838546471499|35.838546471499|35.838546471499|35.838546471499|35.838546471499|35.838546471499|35.838546471499|35.838546471499|35.838546471499|35.838546471499||35.838546471499|35.063200553232|35.063200553232|35.063200553232|35.063200553232|35.063200553232|35.063200553232|35.063200553232|35.063200553232|35.063200553232|35.063200553232|35.063200553232|33.949911838769|33.949911838769|33.949911838769|32.264471111128|32.264471111128|32.264471111128|32.264471111128|30.744339900358|30.203088219595|30.203088219595|30.203088219595|30.203088219595|30.203088219595|30.203088219595|30.203088219595|30.203088219595||30.203088219595|30.203088219595|30.203088219595|30.203088219595|30.203088219595|28.40745208841|28.273705167907|28.273705167907|28.273705167907|28.273705167907|28.273705167907|28.273705167907|28.273705167907|28.273705167907|27.78806079244|27.671400317609|27.398668140238|25.685630314953|-32.661320454889|-32.661320454889|-32.661320454889|-32.661320454889|-33.267621948778|-34.163469476236||28.457607151676|28.457607151676|28.457607151676|28.457607151676|26.457527558207|26.457527558207|26.457527558207|26.457527558207|26.457527558207||26.457527558207|26.457527558207|26.133380589882|25.886133072552||25.325157913212|25.325157913212|25.325157913212|25.325157913212|24.438459273448|23.899421025504
01339|15634|/equities/the-cheesecake-factory|R2000GROWTH||46.672563093283||45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|45.626652320021|44.086585024493|44.086585024493|44.086585024493|44.086585024493|44.086585024493|39.90663462601|39.495893594533|39.189629115292|39.189629115292|39.189629115292|39.189629115292|39.189629115292|39.189629115292|38.294309551659|38.272755257815|38.272755257815|38.272755257815|38.272755257815|38.272755257815|38.272755257815|38.272755257815|38.272755257815|38.272755257815|37.764469224198|37.764469224198|37.764469224198|37.611502208151|37.611502208151|37.611502208151|36.895557975148|36.777843898507|35.96899270346|-39.353278511487|-39.353278511487|-39.353278511487|-39.353278511487|-39.353278511487|-39.353278511487|-39.353278511487|-39.353278511487|-39.477859675578|-40.738708906364|37.170034570702|37.170034570702|37.170034570702|37.170034570702||37.170034570702|37.170034570702|37.170034570702|37.170034570702|37.170034570702|35.852847385415|35.204242600345|35.000824704593|34.457584556414|33.987370367926|-38.487189678985|-38.487189678985|-38.487189678985|-38.487189678985|-38.487189678985|-38.487189678985|-38.487189678985|-38.487189678985|-38.487189678985|-38.487189678985|-39.776205279913|-40.434726836501|-40.434726836501|-40.434726836501|-40.434726836501|-40.434726836501|-40.434726836501|36.925595459877|36.925595459877|36.925595459877|36.925595459877|36.925595459877|36.925595459877|35.726772504315|-40.130668501346|-40.130668501346|-40.130668501346|-40.130668501346|-40.222986902186|-40.222986902186|-40.222986902186||-40.642163291451|37.467084179625|37.467084179625|37.467084179625|37.467084179625|37.467084179625|37.467084179625|37.012221389812|37.012221389812|37.012221389812||37.012221389812|37.012221389812|37.012221389812|37.012221389812|37.012221389812|-40.141630155619|-40.141630155619|-40.141630155619|-40.141630155619|-40.141630155619|-40.141630155619|-40.141630155619|-40.141630155619|-40.141630155619|-40.141630155619|-40.141630155619||-40.141630155619|-40.141630155619|-40.587615735857|37.399932696434|37.399932696434|37.399932696434|37.399932696434|37.399367679062|36.808743756019|35.35026920394|34.218405703217|-36.457994064753|-36.457994064753|-36.457994064753|-36.457994064753|-36.457994064753|-36.457994064753|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.566772139872|-36.589745482697|-36.91829813176|-36.91829813176|-37.365614977739|-37.422455927591|-37.422455927591|34.52447167731|34.52447167731|33.978792865786|33.978792865786||33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.917878301041|33.540470713925|32.976544930485|32.825082799929|32.825082799929|32.825082799929|32.825082799929|32.825082799929|32.825082799929|32.825082799929|32.525985045556|32.525985045556|32.525985045556|32.525985045556||32.525985045556|32.525985045556|32.525985045556|32.525985045556|32.525985045556|32.382908950156|32.382908950156|32.382908950156|32.382908950156|32.382908950156|32.382908950156|32.377677001232|32.125698343111|31.849886010303|31.545112233322|-34.539329214143|-34.539329214143|-34.539329214143|-34.539329214143|-34.539329214143|-34.539329214143|-34.539329214143|-34.539329214143|-34.666755750497||-35.616397304358|-35.983005554544|-35.983005554544|-35.983005554544|-35.983005554544|-35.983005554544|-35.983005554544|-36.48222651202|33.443749231903||33.443749231903|33.443749231903|33.443749231903|33.117343049147||32.819557784637|32.819557784637|32.536174375305|32.191304717339|31.384364677932|31.384364677932
01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH||-4.2928684720386||-4.2928684720386|-4.2928684720386|-4.2928684720386|-4.2928684720386|-4.4592982805426|-4.5447759668755|-4.7925287794987|-5.0108651796888|-5.0529059480639|-5.207117485891|4.1355686203875|4.1355686203875|4.1355686203875|4.1355686203875|4.1355686203875|4.1355686203875|-4.6424575236307|-4.6424575236307|-4.6424575236307|-4.6424575236307|-4.6424575236307|-4.6424575236307|-4.6424575236307|-4.6424575236307|-4.6424575236307|-4.70384184816|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7737764256285|-4.7761436618756|-4.7761436618756|-4.7945875632974|-4.8882526411185|-5.0625031009393|-5.0712669091558|-5.0712669091558|-5.0712669091558|-5.0712669091558|-5.0712669091558|-5.0712669091558|-5.0712669091558|-5.0712669091558|-5.0712669091558|-5.2589075782934|-5.6526749640747|-5.7539033417451|-5.7539033417451|-5.7539033417451||-5.7539033417451|-5.7539033417451|-5.7539033417451|-5.7539033417451|-5.7539033417451|-5.7539033417451|-5.7539033417451|-5.7539033417451|-5.7539033417451|-5.7539033417451|-5.7539033417451|-5.8859917357807|-5.8859917357807|-5.9108232572791|-5.9108232572791|-5.9909147239522|-6.6393496964592|5.9483179806961|5.9483179806961|5.9483179806961|5.9483179806961|5.9483179806961|5.9483179806961|5.9483179806961|5.871026238381|5.871026238381|5.871026238381|5.871026238381|5.871026238381|5.871026238381|5.871026238381|5.871026238381|5.871026238381|5.6958461289458|5.6958461289458|5.6958461289458|5.6958461289458|-6.5810792424285|-6.5810792424285|-6.5810792424285|-6.5810792424285||-6.5810792424285|-6.5810792424285|-6.5810792424285|-6.5810792424285|-6.5810792424285|-6.5810792424285|-6.5810792424285|-6.5810792424285|-6.5810792424285|-6.5810792424285||-6.7275882537722|-6.8087093626525|-6.9035659139979|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0431110255435|-7.0734565382218||-7.1599518066221|-7.4677243503788|-7.572372097927|-7.572372097927|-7.572372097927|-7.777635516014|-7.7887619218189|-8.0268047278995|-8.0268047278995|-8.0660145058547|-8.0660145058547|-8.0660145058547|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.5545454000353|-8.7550504444836|-8.7772780787943|-8.8169757670825|-8.9894175867974|-9.0669665018643|-9.0669665018643|-9.1947731932402|-9.1947731932402|-9.3569705972408|-9.5043765185466|-9.5043765185466|-9.7776407796134|-9.9291850393841||-9.9291850393841|-9.9291850393841|-9.9570224357787|-10.187535611915|-10.486706407122|-10.486851344291|-10.486851344291|-10.486851344291|-10.691307052179|-10.723996955431|-10.723996955431|-10.754863666469|-10.911792939431|-11.331821269959|-11.331821269959|-11.331821269959|-11.608190928532|-11.980545267609|-12.036598923211|-12.036598923211|-13.004554009443|14.166717518275|14.166717518275|14.166717518275|14.166717518275|14.166717518275|14.166717518275|14.166717518275||14.166717518275|14.166717518275|14.166717518275|14.166717518275|14.166717518275|13.784130349099|13.626255739992|13.54000567205|13.361117667703|13.159575377071|13.102028116213|13.041698067968|12.666053023145|12.393948305763|12.244504020437|12.244504020437|12.099449155313|12.056887676961|11.906263884181|11.507515810457|11.36677111|11.36677111|11.36677111|11.36677111||11.36677111|11.36677111|11.36677111|11.36677111|11.151134473419|11.123781071572|11.123781071572|11.123781071572|10.573979018428||10.382783246014|10.382783246014|10.374754631108|10.374754631108||10.374754631108|10.374754631108|10.374754631108|10.374754631108|10.374754631108|10.374754631108
01341|15324|/equities/axcelis-tech|R2000GROWTH||-80.383239831993||-80.383239831993|-80.383239831993|-80.383239831993|-80.383239831993|-80.383239831993|-80.383239831993|-81.383601390067|-83.769279915694|-86.580311305659|-90.499791577279|-92.057322452266|-93.979302391988|-93.979302391988|-93.979302391988|-93.979302391988|-93.979302391988|-93.979302391988|-94.862062862165|-95.440664108867|-97.117247060796|-98.962006549314|-98.962006549314|-98.962006549314|-100.62000378445|-100.84364842577|-100.84364842577|-101.43738925903|-102.64663471611|-105.34732696118|-108.04305334702|-108.04305334702|-108.04305334702|-108.04305334702|-108.04305334702|-108.04305334702|-108.04305334702|-108.04305334702|-109.88744852957|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-110.96622733929|-112.7578099553|-113.8364589815|-115.76852630449|-115.76852630449|-120.37169842005||-124.83270728147|-124.83270728147|-124.83270728147|-125.40217555404|-128.19075100555|-129.66578341151|-129.66578341151|-129.66578341151|-129.66578341151|-129.66578341151|-129.66578341151|-129.66578341151|-129.66578341151|-129.66578341151|-129.66578341151|-129.66578341151|-129.66578341151|-129.66578341151|-129.66578341151|-129.66578341151|-129.73997254532|-139.30613862321|-141.09936746312|-141.09936746312|-144.20430655801|-144.20430655801|-144.20430655801|-152.38922728789|-152.40999728941|-152.40999728941|-152.40999728941|-156.51555773178|-160.17116532236|138.05155072575|138.05155072575|138.05155072575|138.05155072575|138.05155072575|131.33111281268|128.54181941209|128.34252975448||126.27172563323|125.81466591289|125.81466591289|125.81466591289|124.55330252219|124.55330252219|124.55330252219|124.55330252219|124.55330252219|124.55330252219||124.55330252219|124.55330252219|124.55330252219|124.55330252219|119.22589169132|112.89789136646|112.89789136646|112.89789136646|112.89789136646|105.90896790555|105.54147765683|105.54147765683|105.54147765683|105.54147765683|105.54147765683|105.54147765683||105.54147765683|105.54147765683|105.54147765683|105.54147765683|105.54147765683|104.37486219464|104.37486219464|102.62504386973|102.62504386973|102.39166853242|102.30878726435|101.18698852804|101.14127105287|101.14127105287|100.6775222731|99.467808188368|-107.06197636823|-107.06197636823|-107.06197636823|-107.06197636823|-107.06197636823|-107.06197636823|-107.06197636823|-107.06197636823|-107.06197636823|-107.81826033305|-110.56982310294|-113.90702441533|-114.67641833975|-115.45268422977|-115.94514663353|-115.94514663353|-115.94514663353|-115.94514663353|-115.94514663353|-115.94514663353|-118.2687722062|-118.56363644589|-119.06394495425|-119.06394495425||-119.06394495425|-119.06394495425|-119.06394495425|-119.06394495425|-119.06394495425|-119.06394495425|-119.06394495425|-119.06394495425|-119.06394495425|-119.06394495425|-120.68675522735|-123.39500792745|-123.6051089701|-123.6051089701|-123.6051089701|-123.6051089701|-123.6051089701|-123.6051089701|-123.6051089701|-123.6051089701|-123.6051089701|-123.6051089701|-125.28127070897|-125.86149990816|-126.86273308441|-126.86273308441|-126.86273308441|-130.69132784389||-137.06321416441|-137.06321416441|-137.06321416441|-137.06321416441|-137.06321416441|-137.06321416441|-137.06321416441|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|124.15728943649|121.27346073591|113.88695013747|-128.31754160857|-128.31754160857|-128.31754160857||-128.31754160857|-129.48392794901|-130.05407506419|-130.27513588081|-130.27513588081|-130.27513588081|-130.92182040888|-135.14590958178|123.31367467322||123.31367467322|123.31367467322|123.31367467322|123.31367467322||123.31367467322|123.31367467322|123.31367467322|123.31367467322|123.31367467322|123.31367467322
01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE||31.079027042187||31.079027042187|31.079027042187|31.079027042187|30.862182033|30.862182033|30.862182033|30.862182033|30.862182033|30.862182033|30.862182033|29.004693294219|29.004693294219|29.004693294219|29.004693294219|29.004693294219|29.004693294219|25.823972343726|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.837943130104|-28.929659478497|-29.236288512892|-29.340131084215|-29.340131084215|-29.340131084215|-29.645146467168|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-29.734602259091|-30.725114396868|-32.056515856647|-33.378072495884|-34.092859422307|-34.499843238836|-35.658437754319||-35.988598234431|-35.988598234431|-35.988598234431|-36.697864725608|-37.145054719764|-37.145054719764|-37.145054719764|-37.40038860939|-37.75957794876|-38.319571397568|-38.319571397568|-38.846754895642|-38.846754895642|-39.13028172541|-39.842797481222|-41.234605377695|-42.759561929197|-43.898754901479|-43.898754901479|-43.898754901479|-45.129726430653|40.793114805377|40.793114805377|40.793114805377|40.793114805377|40.793114805377|40.793114805377|40.793114805377|40.793114805377|40.5265573124|40.5265573124|40.5265573124|40.5265573124|40.405064646835|39.7639586842|39.488287545569|38.780876161133|-41.310830173333|-41.310830173333|-41.458248750466|-41.458248750466||-41.556170406775|-41.556170406775|-42.48018873051|-43.284821805194|-43.603580378642|-43.718978986862|-43.915532758636|-44.751366286833|-44.751366286833|-44.751366286833||-45.010129775559|-45.076457529346|-45.076457529346|-45.554249050904|-45.554249050904|-45.554249050904|-46.047498758952|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074||-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-46.598073053074|-47.392859829479|-50.231867613585|-50.231867613585|-50.231867613585|-50.231867613585|-50.231867613585|-50.231867613585|-50.231867613585|-50.231867613585|-50.231867613585|-50.231867613585|-50.231867613585|-50.479297653604|-50.846441498253|47.142646780529|47.142646780529|47.142646780529|47.142646780529|47.142646780529|47.142646780529|47.142646780529|47.142646780529|47.142646780529||47.142646780529|46.930302080091|-49.691097322618|-49.691097322618|-49.691097322618|-49.691097322618|-49.691097322618|-49.691097322618|-49.691097322618|-49.691097322618|-49.691097322618|46.839478839733|46.839478839733|46.839478839733|46.839478839733|46.013175078341|45.05125689077|44.457495743458|44.457495743458|44.457495743458|44.457495743458|44.141149308735|44.141149308735|44.141149308735|44.141149308735|44.141149308735|44.141149308735|44.141149308735||44.141149308735|43.859398288257|-47.517472009038|-47.517472009038|-47.517472009038|-47.517472009038|-47.517472009038|-47.632745456005|44.185798474088|44.185798474088|44.185798474088|44.185798474088|44.185798474088|43.92144332543|-46.949280170994|-46.949280170994|-46.949280170994|-46.949280170994|-46.949280170994|-46.949280170994|-46.949280170994|-46.949280170994|-46.949280170994|-47.997304285452||-48.290499926917|-48.290499926917|-48.290499926917|-48.290499926917|-48.504991097353|-48.504991097353|-48.674568541736|-49.573409168688|45.44927823041||45.44927823041|45.44927823041|45.419008434858|44.422504201031||43.462360557026|43.045875459181|43.045875459181|42.167238771107|41.109368714759|41.109368714759
01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE||53.992440564912||53.72900667459|53.72900667459|53.72900667459|53.72900667459|53.72900667459|53.72900667459|53.72900667459|53.72900667459|53.72900667459|53.72900667459|52.364732427401|51.936977385658|51.936977385658|51.936977385658|51.936977385658|51.936977385658|50.411177623024|50.411177623024|50.411177623024|50.411177623024|50.411177623024|50.411177623024|49.735195994102|48.568551036741|48.359735041491|48.359735041491|48.359735041491|48.359735041491|48.359735041491|48.272481845079|-52.782453253414|-52.782453253414|-52.782453253414|-52.782453253414|-52.782453253414|-52.782453253414|-52.782453253414|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|49.082766336988|-52.807104690806|-52.807104690806||-52.807104690806|-52.947716261797|-52.947716261797|-52.947716261797|-52.947716261797|-52.947716261797|-52.947716261797|-52.947716261797|-52.947716261797|-52.947716261797|-52.947716261797|-52.947716261797|-52.947716261797|-52.950113673942|-52.950113673942|-52.950113673942|-52.950113673942|-52.950113673942|-52.950113673942|-52.950113673942|-53.830127923507|-57.137365571678|-58.476562454893|-58.476562454893|-58.529513414914|-59.53490924254|-59.53490924254|-59.53490924254|54.516098087789|54.516098087789|54.516098087789|54.516098087789|54.516098087789|54.516098087789|52.848997188676|52.597776281688|51.144194834972|51.144194834972|51.144194834972|49.927721383774|49.927721383774||49.927721383774|49.927721383774|49.927721383774|49.236356287757|49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479||49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479||49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479|49.216239688479|48.670267685346|48.269741279209|47.603977528577|-53.546047504268|-53.546047504268|-54.212027409551|-54.212027409551|-54.212027409551|-54.440585510463|-55.408984281985|-56.061649007232|-56.194052451883|-56.457525306925|-56.457525306925|-56.457525306925|-56.457525306925|-56.457525306925|-56.709473775476|-57.068304245836|-57.555893572576|52.567925842662|52.567925842662|52.567925842662|52.567925842662|52.567925842662|52.118266644366|51.819366337701|51.819366337701|51.819366337701|51.819366337701|51.819366337701||50.96096237704|49.951184937196|49.951184937196|49.951184937196|49.951184937196|49.951184937196|48.889373034059|48.161525745987|47.853074943242|47.853074943242|47.853074943242|47.853074943242|47.853074943242|47.853074943242|47.853074943242|47.853074943242|47.853074943242|47.612528520377|47.612528520377|46.43583936548|46.43583936548|45.753709049753|-50.080457640746|-50.080457640746|-50.080457640746|-50.080457640746|-50.080457640746|-50.670507167289||-51.529731245515|-51.600477249924|-51.600477249924|-51.600477249924|-51.600477249924|-51.600477249924|-51.600477249924|-51.600477249924|-51.600477249924|-51.600477249924|-52.421641278602|-53.3998781049|-54.042642788064|-54.202381562272|-54.447315883718|-54.447315883718|-54.447315883718|-54.447315883718|-54.447315883718|-54.447315883718|-54.447315883718|-54.447315883718|-54.447315883718|50.119485435762||50.119485435762|50.119485435762|50.119485435762|50.119485435762|50.119485435762|50.119485435762|50.119485435762|50.119485435762|50.119485435762||50.119485435762|50.119485435762|50.119485435762|50.119485435762||50.119485435762|50.119485435762|50.119485435762|50.119485435762|50.119485435762|50.119485435762
01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.70753270969223|-0.7134530112195|-0.72811411822796|-0.72811411822796|-0.72811411822796|-0.72811411822796|-0.74203234971629|-0.79562483381415|-0.95259981300196||-1.0946097936427|-1.1229675540434|-1.1745472643228|-1.2176914136113|-1.3231460215319|-1.3978844717331|-1.5229271799532|-1.6461024268035|-1.7609165921878|-1.8995856460677|-2.00200961991|-2.1413951219656|-2.3332623708622|-2.5629187412147|-2.8455730816925|-3.137725610557|-3.40741734154|-3.6630192956105|-3.7350214365443|-3.7350214365443|-3.7350214365443|-3.7350214365443|-3.7350214365443|-3.7350214365443|-3.7350214365443|-3.7350214365443|-3.8744681944803|-5.8499597359113|-5.8499597359113|-5.8499597359113|-5.8499597359113|-5.8499597359113|-5.8499597359113|-5.8499597359113|-5.8499597359113|-5.8499597359113|-5.8499597359113|-5.8499597359113|-5.8499597359113|-5.8499597359113|-6.197688611394||-6.4540984984303|-6.5312205283802|-6.9569115869382|-7.2926795738912|-7.5035326500708|-7.7800364251461|-7.9269960981305|-8.3897289017501|-8.6193502719096|-8.6193502719096||-8.7300558415708|-9.1610480609169|-9.1610480609169|-9.1610480609169|-9.9361089139769|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871||7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|7.5225506206871|6.2970558692482|-10.195840163013|-10.195840163013|-10.195840163013|-10.195840163013|-10.195840163013|-10.274591175473|-10.461045706445|-10.753384285695|-11.068787819287|-11.378653374138|-12.131115161515|-12.634684945849|-12.922498704887|-13.318332144394|-14.146146717749|-14.317378863241|-14.317378863241|-14.899865689704|-14.926740079929|-15.255433141975|-15.275331034813|-15.275331034813|-15.511811059221|-15.511811059221||-15.511811059221|-15.511811059221|-15.511811059221|-15.511811059221|-15.511811059221|-15.511811059221|-15.511811059221|-15.511811059221|-15.511811059221|-15.782735304459|-15.782735304459|-16.796372895356|-17.407303338709|-18.470781332323|-19.568757275817|-19.66071190886|-19.66071190886|-19.66071190886|-20.587235769213|-20.994243400617|-20.994243400617|-20.994243400617|-20.994243400617|-20.994243400617|-21.698270551942|-23.128772144607|-23.352814799542|-23.352814799542||-23.352814799542|-23.352814799542|-23.352814799542|-28.427572601365|-30.664952771834|-30.664952771834|-30.664952771834|-30.664952771834|-31.077169648996|-32.661855847958|-34.806283905907|25.214824108873|25.214824108873|25.214824108873|25.214824108873|24.399802742837|21.101225493614|-30.623207420508|-30.623207420508|-30.623207420508|-30.623207420508|-32.214952409709|-34.007059137517|-35.952787232061||-37.135861143236|-37.135861143236|-38.657734907076|-40.144704011199|-41.028052380837|-41.028052380837|-41.028052380837|-41.028052380837|-41.028052380837||-41.028052380837|-41.028052380837|-41.028052380837|-41.028052380837||-41.028052380837|-41.028052380837|-41.028052380837|-41.028052380837|-41.028052380837|-41.028052380837
01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.093872908135|33.093872908135|33.093872908135|33.093872908135|32.63897893284|32.63897893284|32.083031732222|31.638922671897|31.601843170155|31.601843170155|31.601843170155|31.194215884726|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214||-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.333507085162|-34.846673992295|31.664745714035||31.664745714035|31.664745714035|31.664745714035|31.664745714035|31.664745714035|31.664745714035|31.664745714035|30.780542731788|30.780542731788||30.780542731788|30.780542731788|30.780542731788|30.780542731788||30.780542731788|30.780542731788|30.780542731788|30.780542731788|30.780542731788|28.594492992324
01346|1161147|/equities/selectquote-inc|R2000GROWTH||2.5300033467842||2.4764588467642|2.4764588467642|2.4764588467642|2.2932876075157|2.1989306040217|2.0867792137768|2.0867792137768|2.0867792137768|2.0867792137768|2.0867792137768|2.0867792137768|1.9732824175784|1.9056471154899|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.4026766022532|-2.439918467346|-2.5286983151604|-2.6303314058172|-2.6328017207873|-2.6328017207873|-2.6328017207873|-2.6328017207873|-2.6328017207873|-2.6328017207873|-2.6328017207873|-2.6328017207873|-2.6328017207873|-2.6328017207873|-2.6555349526124|-2.6555349526124|-2.6555349526124|-2.6555349526124|-2.6555349526124|-2.6555349526124|-2.7283721960602|-2.8287467268902|-2.876415821971|-2.876415821971|-2.9404620230877|-3.066068861295|-3.1071220810635|-3.1071220810635|-3.1295801197404|-3.5306446657042|-4.1324332528578|-4.1324332528578|-4.1324332528578|-4.1324332528578|-4.2343702904898|3.3118712659126|3.3118712659126|3.3118712659126||3.3118712659126|3.3118712659126|3.3118712659126|3.3118712659126|3.0584679969423|-3.9006198278112|-3.9006198278112|-3.9006198278112|-3.9006198278112|-3.9006198278112|-3.9006198278112|-3.9006198278112|-3.9006198278112|-3.9006198278112|-3.9301330238627|-4.0308037076525|-4.0308037076525|-4.2314485349183|-4.2512328627086|-4.2512328627086|3.4446309796684|3.4446309796684|3.4446309796684|3.4446309796684|3.4446309796684|3.4446309796684|3.4446309796684|3.4446309796684|3.4446309796684|3.0994954364954|3.0876302078255|3.0876302078255|3.0418856275509|3.0418856275509|3.0418856275509|3.0418856275509|2.9075451838121|2.6666674683253|-3.1582097109608|-3.1582097109608|-3.1582097109608||-3.1582097109608|-3.1582097109608|-3.1582097109608|-3.1582097109608|-3.1582097109608|-3.1582097109608|-3.1985664032622|2.6857534652071|2.6857534652071|2.6857534652071||2.6857534652071|2.6857534652071|2.6857534652071|2.6857534652071|2.6857534652071|2.6857534652071|2.6857534652071|2.6857534652071|2.6857534652071|2.6857534652071|2.6857534652071|2.6857534652071|2.5197260252984|2.5081117461618|2.5081117461618|2.5081117461618||2.3818499542454|2.3818499542454|2.3818499542454|2.3818499542454|2.3818499542454|2.3818499542454|2.3818499542454|2.2615000646621|2.2448240654341|2.2448240654341|2.2448240654341|2.2448240654341|1.993415675414|1.9293508241049|1.770128721382|1.5364096301416|-1.8839849990173|-1.8839849990173|-1.8839849990173|-1.8839849990173|-1.8839849990173|-1.8839849990173|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5504058025267|1.5416744106685|1.5416744106685|1.5416744106685||1.5416744106685|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.5239935788563|1.4656373166432|1.3370429680832|1.3370429680832|1.3370429680832|1.3370429680832|1.3370429680832|1.3370429680832|1.3370429680832||1.3370429680832|1.3039700042415|1.1621888822106|1.1185665858855|1.1185665858855|1.0053516707013|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.2813990092766|-1.36666558589|-1.3797396179201|-1.4013773132433||-1.4581970030587|-1.4742342390246|-1.4742342390246|-1.4742342390246|-1.4742342390246|-1.4742342390246|-1.5141491401667|1.2639344611507|1.2639344611507||1.2639344611507|1.2639344611507|1.2639344611507|1.2639344611507||1.2639344611507|1.2639344611507|1.2639344611507|1.2639344611507|1.2639344611507|1.2639344611507
01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE||-5.6302854409017||-5.6302854409017|-5.6302854409017|-5.6302854409017|-5.6302854409017|-5.6302854409017|-5.6792059331247|-5.8485618067129|-6.1220133251993|-6.4389038822219|-6.7571154193928|-6.7650167986037|-6.7650167986037|-6.7650167986037|-6.7650167986037|-6.7650167986037|-6.7650167986037|-6.7650167986037|-6.7650167986037|-6.7650167986037|-6.7650167986037|-7.049185413374|-7.1135392125596|-7.2050434412945|-7.3932316637027|-7.4255238215115|-7.5944358626192|-7.5944358626192|-7.5944358626192|-7.5944358626192|-7.5944358626192|-7.5944358626192|-7.5944358626192|-7.5944358626192|-7.5944358626192|-7.5944358626192|-7.5944358626192|-7.6827064663376|-7.8285629915093|-7.9814811466905|-7.9895679684449|-8.0817420716605|-8.5111021990601|-8.9923359547526|-9.1068619531737|-9.1068619531737|-9.1068619531737|7.1420943510902|7.1420943510902|7.1420943510902|7.1420943510902|7.1420943510902|7.1420943510902|7.1420943510902|7.1420943510902|7.1420943510902|7.1420943510902|7.1420943510902|7.1420943510902|-7.6558932860237|-7.6558932860237|-7.7526592236472|-7.962548027333||-7.962548027333|-7.962548027333|-7.962548027333|-7.962548027333|-7.962548027333|-7.962548027333|-7.962548027333|-7.962548027333|-7.962548027333|-7.962548027333|-7.962548027333|-7.962548027333|-7.962548027333|-8.1300533191985|-8.2867259865145|-8.3797235348024|-8.3797235348024|-8.5741373011578|-8.8918978134189|-8.8918978134189|7.4773720922281|7.4773720922281|7.4773720922281|7.4773720922281|7.4773720922281|7.4773720922281|7.4773720922281|7.4773720922281|7.4773720922281|7.0944714887409|7.0944714887409|7.0877457044156|7.0647479866797|7.0647479866797|6.8178316062086|6.6601457800461|6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428||6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428||6.1325218158428|6.1325218158428|6.1325218158428|6.1325218158428|6.0165616336712|6.0165616336712|6.0165616336712|6.0165616336712|6.0165616336712|5.9657888288286|5.9657888288286|5.9657888288286|5.9657888288286|5.9657888288286|5.9657888288286|5.9657888288286||5.9657888288286|5.9657888288286|5.9657888288286|5.9657888288286|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.1281570733725|-7.198229981919|-7.4499777174215|-7.5060862541442|-7.8139845795372|-8.0966495349384|-8.2325439535221|-8.3342577588358|-8.3342577588358|-8.3342577588358|-8.467332797422|-8.467332797422|-8.467332797422|-8.6403700567771|-8.8059667986288|-9.171074169836|-9.1961474815604||-9.1961474815604|-9.1961474815604|-9.1961474815604|-9.3462751617694|-9.4465613198051|-9.4465613198051|-9.4465613198051|-9.4465613198051|-9.4822902758661|-9.8969895132983|-10.503877031428|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8667167993249|8.8611322032892|8.8611322032892||8.8519911884691|8.5868345498405|-10.314101791403|-10.314101791403|-10.314101791403|-10.314101791403|-10.314101791403|-10.314101791403|-10.314101791403|-10.314101791403|-10.722472061371|-10.722472061371|-11.116635337643|-11.358205917999|-11.371339987301|-11.563711111836|-11.624679080968|-11.796309727569|9.8717177681904|9.8717177681904|9.8717177681904|9.8717177681904|9.8717177681904|9.8717177681904||9.8717177681904|9.8717177681904|9.8717177681904|9.8717177681904|9.7558047061083|9.7558047061083|9.7558047061083|9.7558047061083|9.7558047061083||9.7558047061083|9.7558047061083|9.7558047061083|9.7558047061083||9.2561717303723|8.9429685575135|8.6866322603896|8.6512575245648|8.288964529362|8.288964529362
01348|16864|/equities/patrick-industries|R2000GROWTH||126.45301103985||126.45301103985|126.45301103985|126.45301103985|122.43055778517|119.59444825929|118.6269749713|118.6269749713|118.6269749713|118.6269749713|118.6269749713|117.25163492362|115.90972964165|115.90972964165|-130.78915702126|-130.78915702126|-130.78915702126|-130.78915702126|-130.78915702126|-136.72267099246|-143.53529851552|-144.30450536358|-144.30450536358|-144.30450536358|-144.30450536358|-144.30450536358|-144.30450536358|136.50656226291|136.50656226291|136.50656226291|135.71701328637|135.24649974948|135.24649974948|135.24649974948|135.24649974948|135.24649974948|135.24649974948|135.24649974948|135.24649974948|135.24649974948|133.89643770176|133.89643770176|133.89643770176|133.89643770176|133.89643770176|133.89643770176|133.89643770176|133.89643770176|133.89643770176|133.89643770176|131.06664090047|131.06664090047|128.37654669957|124.36783624443|123.6459268547|119.95520292374|119.95520292374|119.95520292374|119.95520292374|119.95520292374|119.95520292374|119.95520292374|119.95520292374||119.95520292374|119.95520292374|119.95520292374|119.95520292374|119.95520292374|117.86577570276|117.11351212763|117.11351212763|117.11351212763|117.11351212763|117.11351212763|117.11351212763|117.11351212763|117.11351212763|117.11351212763|117.11351212763|117.11351212763|117.11351212763|117.11351212763|117.11351212763|117.11351212763|117.11351212763|117.11351212763|115.65334965679|114.15260650817|113.05404260479|113.05404260479|113.05404260479|113.05404260479|113.05404260479|113.05404260479|113.05404260479|113.05404260479|112.25893972011|108.8254843563|104.51609789996|104.20121836297|-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344||-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344||-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344|-111.30514039344|-113.30071522733|106.44891591002|106.44891591002|106.44891591002|106.44891591002|106.44891591002|106.2893486545|106.13372856824|106.13372856824|106.13372856824||106.13372856824|106.13372856824|106.13372856824|106.13372856824|106.13372856824|106.13372856824|106.13372856824|106.13372856824|105.6346979853|105.29481171341|105.29481171341|104.85534550052|103.95667111851|103.95667111851|102.29574751829|-111.72397938458|-111.72397938458|-111.72397938458|-111.72397938458|-111.72397938458|-111.72397938458|-111.72397938458|-111.72397938458|-111.72397938458|-111.72397938458|-111.72397938458|-112.51886728834|-114.09656061448|-114.09656061448|-116.97106715614|-117.15463184178|-118.31070289414|-120.4130015881|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042||-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-120.9203222042|-121.07035676701|-121.4620315379|-121.4620315379|-124.56003399095|-125.05003717433|-125.14726022096|112.78400019251|112.78400019251|111.11555246339|110.27505783489|107.71561754468|107.50680179864|105.55501747429|104.60400814811|103.9861213344|101.21180382235|100.36730673948||100.36730673948|100.36730673948|100.36730673948|100.36730673948|100.36730673948|98.099787639676|94.895652331182|94.895652331182|94.895652331182|94.895652331182|94.895652331182|94.895652331182|94.895652331182|94.895652331182|94.895652331182|94.347114922016|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109||94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109||94.023292302109|93.884252918006|93.553939382501|92.88049183098||91.249987498561|91.042335806118|91.042335806118|88.437316799414|85.702573458631|85.22008733427
01349|17403|/equities/teletech-holdings|R2000GROWTH||4.3636976570371||4.3636976570371|4.3636976570371|4.3636976570371|-5.2479571914473|-5.2479571914473|-5.2479571914473|-5.3160636000941|-5.5500708214784|-5.6024606495839|-5.6024606495839|-5.6024606495839|-5.6024606495839|-5.6024606495839|-5.6024606495839|-5.763695175335|-5.763695175335|-5.763695175335|-5.763695175335|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.0973845138039|5.002177483774|5.002177483774|5.002177483774|5.002177483774|5.002177483774|5.002177483774|5.002177483774|5.002177483774|4.4435303817599|-4.6948042719331|-4.6948042719331|-4.6948042719331|-4.9109992151754|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255|3.9836206454255||3.9836206454255|3.9836206454255|-5.3383480168413|-5.3383480168413|-5.3383480168413|-5.3383480168413|-5.3383480168413|-5.4620534421151|-5.6006835568031|-5.6006835568031|-5.6388149910592|-5.7370168294534|-5.8727965582328|-5.9926626934958|-6.1358475700961|-6.2509916243671|-6.9283018308347|-7.2939466588437|-7.5474405148227|-8.0479894587948|6.7802269112161|6.7802269112161|6.7802269112161|6.7508076441609|6.7405651808182|6.7405651808182|6.480072312929|6.369524590812|6.2761383505242|6.2497852359312|6.2497852359312|6.2497852359312|6.0948112843321|5.931923905775|5.6060265079307|5.1600292010625|-6.6852902759549|-6.6852902759549|-6.6852902759549|-6.6852902759549|-6.6852902759549||-6.6852902759549|-6.6852902759549|-6.6852902759549|-6.6852902759549|-6.6852902759549|-6.6852902759549|-7.305017731511|-7.305017731511|-7.305017731511|-7.305017731511||-7.305017731511|-7.305017731511|-7.305017731511|-7.305017731511|-7.305017731511|-7.305017731511|-7.305017731511|-7.305017731511|-7.305017731511|-7.305017731511|-7.305017731511|-7.305017731511|-7.305017731511|-7.305017731511|-7.305017731511|-7.619742099801||-7.7508244959947|-7.8992493912508|-8.1358326060827|-8.3070363317657|-8.5953646262476|-8.5953646262476|-8.5953646262476|-8.5953646262476|-8.5953646262476|-8.5953646262476|-8.5953646262476|-8.7651615647809|-8.7651615647809|-8.7651615647809|-8.7651615647809|-8.7651615647809|-8.7651615647809|-8.7651615647809|-8.926846004011|-9.2010444894271|-9.2010444894271|-9.3050496859503|-9.491721343459|-9.6769131548552|-9.7518023832859|-9.7518023832859|-9.7518023832859|-9.7518023832859|-9.7686698021957|-10.048521499112|-10.170023949361|-10.43057328865|-10.43057328865|-10.43057328865|-10.43057328865|-10.43057328865|-10.788692068227|-11.224102469691|-11.778090006425|-11.778090006425||-11.778090006425|-11.778090006425|-11.778090006425|-12.08878353604|-12.374415222895|-12.837128233128|-12.873198269929|-13.109259339533|-13.2432153316|-13.2432153316|-13.2432153316|-13.986905849826|-14.109339966654|-14.538710874848|-14.940234814013|-15.091094239911|-15.197882423093|-15.949313650849|-16.81312631051|-17.782362391333|-20.077113194942|-20.077113194942|-20.450571066656|-20.450571066656|-20.610490406636|-20.610490406636|-20.767577797677|-20.767577797677||-20.767577797677|-20.767577797677|-20.767577797677|-20.767577797677|-20.767577797677|-20.767577797677|-20.767577797677|-21.033975025576|-21.352407886857|-21.352407886857|-22.198230586973|-23.06858977844|20.197482320954|20.197482320954|20.197482320954|20.197482320954|20.197482320954|20.197482320954|19.560535772299|-21.894340389584|-21.894340389584|-21.894340389584|-21.9246640961|-21.9246640961||-21.9246640961|-21.9246640961|-21.9246640961|-21.9246640961|-21.9246640961|-21.9246640961|-22.24018285458|19.895419462773|19.895419462773||19.895419462773|19.895419462773|19.72379902585|19.674221343284||19.631401745657|19.631401745657|19.631401745657|19.631401745657|19.631401745657|19.631401745657
01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE||11.813292283525||11.806991491836|11.734990766889|11.701656424609|11.627951237457|11.55272366923|11.462192349101|11.396880631607|11.377403449937|11.377403449937|11.377403449937|11.377403449937|11.303781986153|11.244757493244|11.13306409331|11.028959925659|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.290175234981|-11.453055608061|-11.453055608061|-11.57839540617|-11.609327731048|-11.632569315549|-11.632569315549|-11.632569315549|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|10.231623876125|9.806017101584|9.806017101584|9.5650188004287|9.5061318118608|9.1604242544743|8.7038044644035|8.2403384527273|-10.444397786921|-10.444397786921|-10.619486494932|-10.98942939007|-11.586588501529||9.9375918662674|9.9375918662674|9.9375918662674|9.9375918662674|9.9375918662674|9.9375918662674|9.9375918662674|9.9375918662674|9.7920465774146|9.6078298695449|9.2036998677655|9.0791109853767|9.0058159069983|9.0058159069983|8.7414621994195|8.7410684873989|8.6645308575379|8.6645308575379|8.6645308575379|8.6645308575379|8.6645308575379|8.6645308575379|8.5522560103455|8.477495997111|8.477495997111|8.477495997111|7.9518843679075|7.8293641974167|7.8293641974167|7.8293641974167|7.8293641974167|7.8293641974167|7.7715161563772|7.1122400762658|-8.3899082229199|-8.3899082229199|-8.3899082229199|-8.3899082229199|-8.3899082229199|-8.3899082229199|-8.3899082229199||-8.3899082229199|-8.3899082229199|-8.4539206151477|-8.4539206151477|-8.4539206151477|-8.4539206151477|-8.4539206151477|-8.4539206151477|-8.4539206151477|-8.4539206151477||-8.4539206151477|-8.4539206151477|-8.4539206151477|-8.7904674879171|-9.1264340088605|-9.1264340088605|-9.1264340088605|-9.1264340088605|-9.1264340088605|-9.1264340088605|-9.1264340088605|7.9320164878044|7.9320164878044|7.9320164878044|7.9320164878044|7.9320164878044||7.9320164878044|7.9320164878044|7.9320164878044|7.9320164878044|7.9320164878044|7.9320164878044|7.9320164878044|7.9320164878044|7.6366853933504|7.3868725278831|7.1141969628426|7.1141969628426|7.1141969628426|7.1063295941985|6.9118385426906|6.8112647922731|6.4289054243539|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.7678702795001|-7.9193003137346||-7.9611077936392|-7.9611077936392|-7.9611077936392|-7.9611077936392|-7.9611077936392|-7.9611077936392|-7.9611077936392|-7.9611077936392|-7.9611077936392|-7.9611077936392|-8.0834530097357|-8.1062697549784|-8.4657444048948|-8.5162179043028|-8.5162179043028|-8.5162179043028|7.0758134468691|6.645942241603|6.645942241603|6.6243025520428|6.6243025520428|6.6243025520428|6.6243025520428|6.3067252612758|6.2660335409032|6.135059792398|6.0133118835838|6.0133118835838||6.0133118835838|6.0133118835838|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.7066813292795|5.3990900055892|5.2737113652766|5.256644736166|5.256644736166|5.256644736166|5.256644736166|5.256644736166|5.256644736166||5.256644736166|5.256644736166|5.2491119753828|5.2491119753828|5.2491119753828|5.2491119753828|5.2491119753828|5.2491119753828|5.2491119753828||5.2491119753828|5.2491119753828|5.1430021272225|5.0731537015336||5.0731537015336|5.0731537015336|5.0731537015336|5.0731537015336|4.4935320650094|4.4550062431752
01351|942357|/equities/om-asset-management-plc|R2000GROWTH||29.056983264234||28.993036888205|28.937699103751|28.937699103751|28.423555348094|28.015338656831|27.506822567832|27.506822567832|27.506822567832|27.506822567832|27.506822567832|27.506822567832|27.506822567832|27.506822567832|27.506822567832|27.506822567832|27.506822567832|25.589002906892|25.105003899571|25.032804230713|25.032804230713|25.032804230713|25.032804230713|25.032804230713|25.032804230713|25.032804230713|25.032804230713|25.032804230713|25.032804230713|25.032804230713|25.032804230713|24.808948123746|24.538275599802|24.046417422123|23.173797601933|-25.418746428808|-25.418746428808|-25.418746428808|-25.418746428808|-25.418746428808|-25.418746428808|-26.181662406215|24.100975017493|24.100975017493|24.100975017493|24.100975017493|24.012195142049|24.003550034914|23.950888402102|23.864875536095|23.612639988938|23.484600585344|23.349833852321|22.950370769004|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867||-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.711279295867|-24.96531062544|-25.344511513584|-26.284458695378|24.057638443953|24.057638443953|24.057638443953|24.057638443953|24.057638443953|23.49071014087|23.393777301781|23.393777301781|23.263678957848|23.263678957848|23.263678957848|23.263678957848|22.969921140569|22.514912001179|21.951568991924|21.559281144964|-23.271398085341|-23.271398085341|-23.271398085341|-23.271398085341||-23.271398085341|-23.271398085341|-23.271398085341|-23.271398085341|-23.271398085341|-23.27670631732|-23.27670631732|-23.27670631732|-23.27670631732|-23.27670631732||-23.27670631732|-23.529118541495|-23.559990412364|-23.559990412364|-23.559990412364|-23.559990412364|-23.559990412364|-23.559990412364|-23.645574246844|-23.645574246844|-23.645574246844|-23.645574246844|-23.645574246844|-23.645574246844|-23.645574246844|-23.645574246844||-23.645574246844|-23.645574246844|22.239527523248|22.239527523248|22.239527523248|22.239527523248|22.239527523248|22.239527523248|22.239527523248|22.239527523248|22.239527523248|22.239527523248|22.239527523248|22.239527523248|22.239527523248|22.239527523248|22.239527523248|22.239527523248|22.239527523248|22.239527523248|22.239527523248|22.239527523248|22.239527523248|22.239527523248|21.935030950141|21.847516545727|21.847516545727|21.847516545727|21.847516545727|21.847516545727|21.847516545727|21.847516545727|21.847516545727|21.847516545727|21.847516545727|21.847516545727|21.847516545727|21.743267980227|21.743267980227|21.743267980227||21.743267980227|21.570297416723|21.493851213684|21.493851213684|21.493851213684|21.493851213684|21.493851213684|21.493851213684|21.493851213684|21.493851213684|21.493851213684|21.493851213684|21.493851213684|21.493851213684|21.493851213684|21.20900125529|21.099445661192|-22.756672088103|-22.756672088103|-22.756672088103|-22.756672088103|-22.756672088103|-22.756672088103|-22.756672088103|-22.756672088103|-22.756672088103|-22.756672088103|-22.756672088103||-22.756672088103|-22.756672088103|-22.756672088103|-22.756672088103|-22.756672088103|-22.756672088103|-22.756672088103|-22.756672088103|-22.756672088103|-22.756672088103|21.079663271411|21.079663271411|21.079663271411|21.079663271411|20.850736400268|20.776928765665|20.464365702085|20.024295945092|19.6919954564|19.423328217072|18.606475309313|-19.747788740618|-19.747788740618|-19.747788740618||-19.747788740618|-19.747788740618|-19.747788740618|-19.747788740618|-19.747788740618|-19.747788740618|-19.75218712116|18.349954529616|18.349954529616||18.349954529616|18.349954529616|18.349954529616|18.349954529616||18.349954529616|18.349954529616|18.349954529616|18.349954529616|18.349954529616|18.349954529616
01352|15782|/equities/corcept-therapeutics|R2000GROWTH||51.744015296223||51.744015296223|51.230012355913|51.230012355913|50.694978422184|50.694978422184|50.694978422184|50.694978422184|50.694978422184|50.694978422184|50.694978422184|50.694978422184|50.694978422184|50.694978422184|49.391474505551|47.354863242184|46.622069760467|44.094267819808|44.094267819808|44.094267819808|44.094267819808|44.094267819808|44.094267819808|44.094267819808|44.094267819808|44.094267819808|44.094267819808|44.094267819808|43.929743208804|43.255824634674|42.338695072733|41.477715942157|40.853715910796|40.853715910796|40.853715910796|40.853715910796|40.853715910796|40.853715910796|40.853715910796|40.853715910796|40.853715910796|40.853715910796|40.845152128939|40.19878094859|38.320783543003|38.019114511263|38.019114511263|37.85229642419|37.329489363874|36.958529624483|36.958529624483|36.848923534311|35.942692061439|34.761880314101|33.31153319914|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472||32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.944129615472|32.122921684767|31.688522263131|31.478051810305|31.478051810305|31.065508159047|30.263675505298|-33.776242794659|-33.776242794659|-33.776242794659|-33.776242794659|-33.776242794659|-33.776242794659|-33.776242794659|-33.776242794659|-33.791353152917|-33.791353152917||-33.791353152917|-33.791353152917|-33.791353152917|-33.791353152917|-33.791353152917|-33.791353152917|-33.791353152917|-33.791353152917|-33.791353152917|-33.791353152917||-33.791353152917|-34.523170284349|-35.170163438589|29.81829072249|29.81829072249|29.81829072249|29.81829072249|29.81829072249|29.81829072249|28.727595236699|27.66751628761|27.121840903196|27.121840903196|27.121840903196|26.965933955414|26.356316527507||25.457485553688|25.457485553688|25.457485553688|25.243317362408|24.884240941582|24.334712801574|24.118768650479|24.118768650479|24.118768650479|24.118768650479|23.094743364593|21.956937173495|21.365259492081|21.365259492081|21.365259492081|21.365259492081|21.365259492081|-24.828397123225|-24.828397123225|-24.828397123225|-24.828397123225|-24.828397123225|-24.828397123225|-24.828397123225|-24.828397123225|-25.439941132739|-25.787156436924|22.930681758379|22.930681758379|22.930681758379|22.930681758379|22.930681758379|22.930681758379|22.930681758379|22.930681758379|22.930681758379|22.930681758379|22.926136593722|22.926136593722|22.926136593722||22.926136593722|22.348484892208|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673||-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-24.984856818673|-25.227896847544|-25.227896847544|-25.643774313196|-25.839054101556|-26.481726957526|-26.850530122349|-27.387811208907|-27.720345418921|-27.9789957661|-28.594554989763|-28.594554989763|-28.594554989763|-28.594554989763||-28.594554989763|-29.08867220661|-29.285974636256|-29.285974636256|-29.285974636256|-29.285974636256|-29.285974636256|-29.285974636256|-29.285974636256||30.452252116984|30.452252116984|30.071947644359|29.804941996608||29.513768152698|28.68681232368|28.68681232368|28.440347161945|27.533162716425|27.320767542212
01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE||8.7328677874842||8.5784637908184|8.0973207663654|-9.0341993469732|-9.0341993469732|-9.0341993469732|-9.0341993469732|-9.0341993469732|-9.3485548384473|-9.4249403559957|-9.4249403559957|-9.4249403559957|-9.4249403559957|-9.4249403559957|-9.4249403559957|-9.4249403559957|-9.4249403559957|-9.4249403559957|-9.4721557126877|-9.5828398848504|-9.7711552673943|-10.378616550936|9.9867706525026|9.9867706525026|9.9867706525026|9.9867706525026|9.9867706525026|9.9867706525026|9.9867706525026|9.9867706525026|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.867293562566|9.588659619926|9.5087502093903|9.5087502093903|9.5087502093903|9.5087502093903|9.5087502093903|-10.392260717137|-10.392260717137|-10.392260717137|-10.392260717137|-10.392260717137|-10.392260717137|-10.776455957342|-11.054951383724|-11.30387915732|-11.531576518235|-11.690579679234|-11.690579679234||-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-11.690579679234|-12.018977618463|-12.054975165534|-12.188662328413|-12.188662328413|-12.188662328413|-12.837967027566|11.833330008976|11.833330008976|11.56917816783|11.56917816783|11.56917816783|11.56917816783|11.56917816783|11.56917816783|11.56917816783|11.56917816783|11.56917816783|11.365730991904|11.353034221402|-12.259534931835|-12.259534931835|-12.259534931835|-12.259534931835|-12.369483100768|-12.629425273335|-12.742695104188||-12.944661735502|-12.955734755162|-13.074149689811|-13.098499971117|-13.183888918256|-13.427099022706|-13.550101406888|-13.550101406888|-13.550101406888|-13.708063181397||-13.708063181397|-13.708063181397|-13.708063181397|-14.193145422937|13.123552079769|13.123552079769|13.123552079769|13.123552079769|13.123552079769|13.123552079769|13.123552079769|13.123552079769|13.123552079769|13.123552079769|13.123552079769|13.123552079769||13.123552079769|13.123552079769|13.123552079769|13.123552079769|13.123552079769|13.056287742657|13.056287742657|12.92245284827|12.821891856541|12.576269017711|12.48570493594|12.48570493594|12.410235244737|12.410235244737|12.334605242865|12.334605242865|12.251784088497|11.873371338717|-12.834922005246|-12.834922005246|-12.834922005246|-12.834922005246|-12.834922005246|-12.834922005246|-12.834922005246|-12.834922005246|-12.834922005246|-12.834922005246|-12.834922005246|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128||-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-12.96430062128|-13.378334255288|-13.378334255288|-13.526482709326|-13.646393853364|-13.646393853364|-13.646393853364|-13.646393853364|-13.646393853364|-13.646393853364|-13.646393853364|-13.646393853364|-13.787795306912|-13.787795306912|-13.787795306912|-13.787795306912|-13.787795306912|-14.034775929761||-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.034775929761|-14.178639629496||-14.586345746945|-14.586345746945|-14.7245511775|-14.797412553549|-14.797412553549|-14.797412553549|-14.797412553549|-15.293513632615|13.843612936123||13.843612936123|13.843612936123|13.843612936123|13.728770020917||13.608389116344|13.344876899782|13.314863565303|13.239687207382|13.202706994149|13.202706994149
01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE||81.892350298738||81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.892350298738|81.024114298132|-85.924562366316|-85.924562366316|-85.924562366316|-85.924562366316|-86.352567363127|-86.38066785438|-86.38066785438|-86.38066785438|-87.167182281959|-87.167182281959|82.813732556027|82.813732556027|82.813732556027|82.813732556027|82.813732556027|82.813732556027|82.813732556027|82.169145402557|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.970881875565|80.378641267721|80.378641267721|80.378641267721|80.378641267721|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725||79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|79.770054384725|78.583769417418|78.583769417418|77.432936026908|77.432936026908|77.432936026908|77.243816298751|76.229799820878|76.053566206883|76.053566206883|76.053566206883|76.053566206883|76.053566206883|74.390351442706|73.56401400435|73.56401400435|71.920013797152|-74.009480039995|-74.009480039995|-74.009480039995|-74.009480039995||-74.009480039995|-74.009480039995|-74.009480039995|-74.009480039995|-74.009480039995|-74.009480039995|-74.009480039995|-74.009480039995|-74.009480039995|-74.009480039995||-74.009480039995|-74.009480039995|-74.147258485601|-74.317233736035|-74.338013592469|-74.338013592469|-74.460014916247|-75.422117141611|-75.422117141611|-75.422117141611|-75.422117141611|-75.422117141611|-75.422117141611|-75.422117141611|-75.422117141611|-77.342353295096||-78.499837079322|74.634017732429|74.634017732429|74.634017732429|74.634017732429|74.634017732429|74.422234264159|74.422234264159|74.422234264159|74.38603413452|73.745593737114|73.090942487174|71.180490397804|70.565544445639|69.913942053721|69.568545132661|68.458941121658|68.024935240834|66.817052034794|66.817052034794|66.421058506949|66.421058506949|66.080063125804|-70.549073953361|-70.549073953361|-70.549073953361|-70.549073953361|-70.549073953361|-70.549073953361|-71.097583526738|-72.000782165668|-72.772393290358|-72.783769254505|-73.314131096801|-73.314131096801|-73.314131096801|-73.636858350211|-73.636858350211|-74.211907826174|-74.211907826174||-74.211907826174|-74.211907826174|-74.211907826174|-74.995398903675|-75.033307439935|-75.033307439935|-75.033307439935|-75.033307439935|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-75.610739585274|-76.512489818328|-76.533882696091|-77.925978959334|-79.112427102321|-79.112427102321|-79.112427102321||-79.112427102321|-79.112427102321|-79.112427102321|-79.112427102321|-79.112427102321|-79.112427102321|-79.112427102321|-79.170086991795|-79.170086991795|-79.170086991795|-80.045377029322|-80.063521349738|-80.063521349738|-80.063521349738|-80.162246876635|-80.671386910454|-80.921543334342|-81.220206939846|-81.220206939846|-81.220206939846|-81.220206939846|-81.220206939846|-81.872553904849|-81.872553904849||-81.872553904849|-81.872553904849|-81.872553904849|-81.872553904849|-81.876819063113|-82.380900304501|-83.562113992577|-84.181515632079|79.609168952296||79.609168952296|79.609168952296|79.609168952296|79.609168952296||79.609168952296|79.609168952296|79.609168952296|79.609168952296|79.609168952296|79.609168952296
01355|1165970|/equities/jfrog-ltd|R2000GROWTH||29.255579354407||29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|29.255579354407|28.862865423761|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|28.61294037758|27.746044020506|27.241160556842|-30.238888709076|-30.238888709076|-30.238888709076|-30.504483887536|-30.504483887536|-30.504483887536|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414|-30.614768808414||-30.767163784133|-30.767163784133|-30.767163784133|-30.767163784133|-30.767163784133|-30.767163784133|-31.402959539743|-32.073704510101|-32.407129936026|-32.407129936026|-32.407129936026|-32.407129936026|-32.407129936026|-32.407129936026|-32.407129936026|-32.407129936026|-32.407129936026|-38.730997430671|-38.730997430671|-38.730997430671|-39.661768554967|35.013346015727|35.013346015727|35.013346015727|35.013346015727|35.013346015727|34.934079644823|34.934079644823|34.934079644823|34.512480302308|34.512480302308|34.512480302308|33.773958360326|33.670595764199|33.574749180996|33.574749180996|33.574749180996|33.574749180996|33.574749180996|33.574749180996|33.574749180996||33.574749180996|33.574749180996|33.574749180996|33.093609277102|32.442898688154|31.798220247512|31.294548150332|-34.780695644128|-34.780695644128|-34.780695644128||-34.780695644128|-34.780695644128|-34.780695644128|-34.780695644128|-34.780695644128|-34.780695644128|-34.780695644128|-34.780695644128|-34.780695644128|-34.780695644128|-34.780695644128|-35.679384036315|-36.554315667961|-36.78840843882|-36.78840843882|-36.78840843882||-37.171008181195|-37.38135922672|-37.38135922672|-37.38135922672|-38.034286639443|-38.28218581649|-39.185962332314|-39.344311258356|-39.344311258356|-39.344311258356|-39.92656784274|37.026220991547|37.026220991547|37.026220991547|37.026220991547|37.026220991547|37.026220991547|37.026220991547|37.026220991547|37.026220991547|37.026220991547|-41.808283081787|-41.808283081787|-41.808283081787|-41.808283081787|-41.916979303114|-41.981020747869|-41.981020747869|-41.981020747869|-43.16113430841|-44.070705804374|-45.518563810484|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406||40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406|40.440030620406||40.440030620406|40.440030620406|34.343714041235|34.343714041235|34.343714041235|34.343714041235|33.53979353852|31.649906193117|31.649906193117|31.564041388145|31.438248462173|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247||-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.245464158247|-34.58042189831|-34.936965786071|32.217111184022||32.217111184022|32.145679873251|32.068986891257|32.068986891257||31.644707148326|31.042730376734|29.32303444281|29.191282551982|28.936835069897|28.360940156457
01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE||-0.011542007622769||-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011542007622769|-0.011548157454389|-0.011548157454389|-0.011624885524131|-0.011624885524131|-0.01300066587885|-0.01300066587885|-0.01300066587885|-0.01320716493958|-0.01320716493958|-0.01320716493958|-0.01320716493958|-0.01448018310498|-0.014539831000339|-0.014539831000339|-0.014539831000339|-0.014539831000339|-0.015616478718147|-0.016277412507826|-0.016277412507826|-0.016277412507826|-0.016277412507826|-0.016277412507826|-0.016277412507826|-0.016277412507826|-0.016452680732444|-0.017002211007857|-0.017002211007857|-0.017002211007857|-0.017002211007857|-0.018213567773717|-0.018396290732212|-0.018396290732212|-0.018396290732212|-0.018396290732212|-0.018396290732212|-0.018396290732212|-0.019023656305076|-0.020295045095191|-0.020295045095191|-0.020295045095191|-0.020295045095191|-0.020295045095191|-0.020383383426737|-0.021973930225171|-0.021973930225171|-0.022198811346562|-0.0229127753528||-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.0229127753528|-0.023786416727006|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382||-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382|-0.024713717769382||-0.025163695878972|-0.025163695878972|-0.025163695878972|-0.025163695878972|-0.025163695878972|-0.025163695878972|-0.025163695878972|-0.025163695878972|-0.025163695878972|-0.025163695878972|-0.028401625295944|-0.028401625295944|-0.028401625295944|-0.028401625295944|-0.028401625295944|-0.028401625295944||-0.028401625295944|-0.028401625295944|-0.028401625295944|-0.028401625295944|-0.028401625295944|-0.028401625295944|-0.034251806026105|-0.039313117720899|-0.039403463588369|-0.04073162595772|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.040741329542504|-0.041057032851353||-0.043804978735471|-0.043804978735471|-0.048088865398848|-0.051640574708177|-0.051640574708177|-0.061156194273767|-0.062856412502362|-0.062856412502362|-0.066451569615943|-0.067168410522954|-0.073353790191831|-0.07428198884954|-0.074479987221511|-0.079366652844184|-0.08184072508755|-0.089756361346474|-0.09142373481327|-0.094193038401604|-0.094970042570431|-0.11098337994571|-0.11194428939373|-0.11194428939373|-0.11194428939373|-0.11194428939373|-0.11194428939373|-0.11194428939373|-0.11265961445271|-0.11265961445271||-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11465837681947|-0.11964819711014|-0.13033132995309|-0.1443959228779|-0.16160658023536|0.092892418492061|0.092892418492061||0.092892418492061|0.092892418492061|0.092892418492061|0.092892418492061|0.092892418492061|0.092892418492061|0.092892418492061|0.092892418492061|0.092892418492061||0.092892418492061|0.092892418492061|0.092892418492061|0.092892418492061||0.092892418492061|0.023902684830369|-0.046113683005735|-0.048770759463652|-0.055589733049656|-0.060142262229865
01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH||12.707978746521||12.707978746521|12.358587924228|12.316208671184|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.300582918135|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.268375066053|12.156250056438|12.054999573156|11.723055450039|11.591172633256|-12.878360867221|-12.878360867221|-12.878360867221|-13.158456351711|11.883471540924|11.883471540924|11.883471540924|11.883471540924||11.883471540924|11.883471540924|11.883471540924|11.883471540924|11.883471540924|11.883471540924|11.883471540924|11.883471540924|11.564135344289|11.337372443701|11.081524581407|10.720305304499|9.7533948739055|9.3779386767285|-10.999716617313|-10.999716617313|-10.999716617313|-10.999716617313|-11.029962594473|-11.104403291768|10.22522739144|10.22522739144|10.22522739144|10.22522739144|10.22522739144|10.22522739144|10.22522739144|10.22522739144|10.22522739144|10.22522739144|10.22522739144|10.22522739144|10.139141281135|9.7868235990818|-11.374090043139|-11.374090043139|-11.374090043139|-11.374090043139|-11.374090043139|-11.374090043139|-11.374090043139||-11.374090043139|-11.374090043139|-11.374090043139|-11.374090043139|-11.374090043139|-11.374090043139|-11.374090043139|-11.374090043139|-11.374090043139|-11.524266074578||-11.56973994935|-11.674433694553|-11.864092599762|-12.34843642117|11.199537763758|11.199537763758|11.199537763758|11.199537763758|11.199537763758|11.199537763758|11.199537763758|11.199537763758|10.633930481985|-11.756439817506|-11.756439817506|-11.756439817506||-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-11.756439817506|-12.257648378887|-12.257648378887|-12.257648378887|-12.257648378887|-12.479967289842|-12.479967289842|-12.541074626619|-12.931194324156|-13.027437866684|-13.093756230499|-13.093756230499||-13.093756230499|-13.093756230499|-13.093756230499|-13.156395629408|-13.429365147711|-13.429365147711|-13.429365147711|-13.429365147711|-13.429365147711|-13.429365147711|-13.429365147711|-13.429365147711|-13.429365147711|-13.519841961302|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689|12.029050444689||12.029050444689|12.000611569182|11.805921104241|11.805921104241|11.805921104241|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.407724697051|-13.540683654426|-13.540683654426||-13.934690261915|12.233407506085|12.233407506085|12.233407506085|12.233407506085|12.233407506085|12.233407506085|12.233407506085|12.233407506085||12.233407506085|12.233407506085|12.233407506085|11.87211996619||11.765132920655|11.736258843113|11.529453916207|11.418837409168|11.380730999391|11.380730999391
01358|34151|/equities/novagold-resources-inc|R2000GROWTH||-3.7950092216183||-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.7950092216183|-3.8021100298183|-3.8021100298183|-3.8315500110942|-3.8315500110942|-3.8315500110942|-3.9318518631937|-3.9318518631937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9422340671937|-3.9641489232823|-4.057387586572|-4.2151528951617|-4.4898920320904|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.9101653240528|3.6622671973271|-4.2755700206502|-4.2755700206502|-4.2755700206502|-4.3081333345555|-4.4915368762703|-4.5455966886648|-4.6639963053739||-4.774566216925|-4.774566216925|-4.774566216925|-4.834029264796|-4.834029264796|-4.834029264796|-4.834029264796|-4.834029264796|-4.834029264796|-4.834029264796|-4.834029264796|-4.834029264796|-4.834029264796|-4.834029264796|-4.834029264796|-4.834029264796|-4.8964213216174|-4.908904134701|4.1807335411451|4.1807335411451|4.1807335411451|4.1807335411451|4.1807335411451|4.0869262786863|4.0581412497422|4.0581412497422|4.0581412497422|4.0581412497422|3.8602110963418|3.8602110963418|3.8602110963418|3.8602110963418|3.8602110963418|3.7691233534894|3.542359182049|3.4165101678384|3.3444558284032|3.2214577018169|3.2214577018169|3.0866197280251|-3.7451893414502||-3.7451893414502|-3.7451893414502|-3.7451893414502|-3.7451893414502|-3.7451893414502|-3.7451893414502|-3.7451893414502|-3.7451893414502|-3.7451893414502|-3.7451893414502||-3.7451893414502|-3.9190993270879|-4.0234436946451|-4.0754929998781|3.5261339252627|3.5261339252627|3.5261339252627|3.5261339252627|3.5261339252627|3.5261339252627|3.5261339252627|3.5261339252627|3.5261339252627|3.4540375940707|3.3361529103812|3.3235032019677||3.1833368603458|3.131310829909|3.131310829909|3.1023589649702|3.1023589649702|3.0070655256405|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7739965144009|2.7436071571609|2.6473413106359||2.4458848234191|2.3146830263153|2.3093051291757|2.3093051291757|2.3093051291757|2.3093051291757|2.2601907567304|-2.7743878033719|-2.7743878033719|-2.7743878033719|-2.7743878033719|-2.7743878033719|-2.7743878033719|-2.7743878033719|-2.7743878033719|-2.7743878033719|-2.7743878033719|-2.7743878033719|-2.7743878033719|-2.7743878033719|-2.7743878033719|-2.7743878033719|-2.783441655793|-2.783441655793|-2.8221573222106|-2.8278632388609|-2.8278632388609|-2.8278632388609||-2.8402470253265|-2.8402470253265|-2.8402470253265|-2.8402470253265|-2.8402470253265|-2.8402470253265|-2.8402470253265|-2.8402470253265|-2.9163854809112|-2.9226505857383|-3.0190061443022|-3.1569735068934|-3.1899205467058|-3.2950006084257|-3.3727786095732|-3.4675316713246|-3.6980908073753|-3.8073230096333|-3.8836922986235|-3.9274358862997|-3.9509272310961|-3.9509272310961|-3.9509272310961|-3.9854747160529||-4.0137582451357|-4.0137582451357|-4.0137582451357|-4.0318143539039|-4.0318143539039|-4.0318143539039|-4.0318143539039|-4.0318143539039|-4.0318143539039||-4.0318143539039|-4.0318143539039|-4.0318143539039|-4.0318143539039||-4.0318143539039|-4.0318143539039|-4.0318143539039|-4.0318143539039|-4.0318143539039|-4.0318143539039
01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH||-5.3682450156952||-5.3682450156952|-5.3682450156952|-5.3682450156952|-5.3682450156952|-5.3682450156952|-5.3682450156952|-5.5513834005755|-5.5585370997766|-6.0329412332486|-6.3067789465532|-6.6694031482728|-6.6694031482728|-6.6694031482728|-6.6694031482728|-6.6694031482728|-6.6694031482728|-6.6694031482728|-6.6694031482728|-6.6694031482728|-6.6694031482728|5.419542134222|5.419542134222|5.419542134222|5.419542134222|5.419542134222|5.419542134222|5.419542134222|5.419542134222|5.419542134222|5.419542134222|5.419542134222|4.9214356347549|-6.2538791891115|-6.2538791891115|-6.2538791891115|-6.2538791891115|-6.3981102303417|-6.535900256783|-6.65877792322|-6.6664198977346|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-6.8448985434961|-7.1590761716047|-7.162810330576|-7.162810330576|-7.162810330576||-7.162810330576|-7.162810330576|-7.162810330576|-7.162810330576|-7.162810330576|-7.162810330576|-7.162810330576|-7.162810330576|-7.162810330576|-7.162810330576|-7.162810330576|-7.162810330576|-7.162810330576|-7.2053214151996|-7.2053214151996|-7.2431958604011|5.586948077482|5.586948077482|5.586948077482|5.586948077482|5.586948077482|5.586948077482|5.586948077482|5.586948077482|5.586948077482|5.586948077482|5.586948077482|5.586948077482|5.586948077482|5.586948077482|5.586948077482|5.586948077482|5.586948077482|5.586948077482|4.8082867646681|4.3528298299033|4.2406441547825|4.0032712462163|3.8005727880579|-4.8781342525239|-4.8781342525239||-4.8781342525239|-4.8781342525239|-4.8781342525239|-4.8781342525239|-4.8781342525239|-4.8781342525239|-4.8781342525239|-4.8781342525239|-4.8781342525239|-4.8781342525239||-4.9340379921325|-5.2405976948615|-5.5126088656183|-5.6171588059|-5.6171588059|-5.6171588059|-5.6171588059|-5.7096208594167|-5.7484674742844|-5.8561636404524|-5.8561636404524|-5.8885149907546|-6.0402944564242|-6.0631049208529|-6.2556720897762|-6.452413312286||-6.5888427801594|-6.7528585402684|-6.8559540872791|-6.8702267149001|-6.9313629709912|-7.1031810004659|-7.3563118730593|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.4531026149811|-7.5388301067663|-7.5388301067663|-7.5992559253191|-8.1230620078483|-8.2930395608378|-8.2930395608378|-8.3471273322053|-8.3662527026013|-8.3760008475019|-8.3760008475019|-8.7555565989496|-9.2417239924356|-9.2417239924356|-9.2417239924356|-9.2546880240407|-9.2546880240407|-9.4210421503877|-9.5166568448631|-9.5166568448631|-9.6440574251378|-10.000319225122||-10.035410225976|-10.054900554141|-10.417111294491|-10.578735078951|-10.79359405745|-11.079104344881|-11.079104344881|-11.079104344881|-11.259560285714|8.5496130571011|8.5496130571011|8.5496130571011|8.5496130571011|8.5496130571011|8.5496130571011|8.5496130571011|8.5496130571011|8.5496130571011|8.5496130571011|8.5496130571011|8.2929032229983|7.9160037464128|7.3655599428797|6.9428443725004|6.7659384735308|6.1687415842363|6.1687415842363|6.1687415842363||6.1687415842363|5.9655462905377|5.2319960246053|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729|5.1281232689729||5.1281232689729|5.1281232689729|5.1281232689729|4.5904146140274|4.2270960833541|4.2270960833541|4.2270960833541|4.2270960833541|4.2270960833541||4.2270960833541|4.2270960833541|4.2270960833541|4.2270960833541||4.2270960833541|4.2270960833541|4.2270960833541|4.2270960833541|4.2270960833541|4.2270960833541
01360|1153166|/equities/brp-group-inc|R2000GROWTH||43.359345134698||42.977606332526|42.747340242317|41.958628381017|40.751474924356|40.061665298677|40.061665298677|40.061665298677|40.061665298677|40.061665298677|40.061665298677|40.061665298677|40.061665298677|40.061665298677|-46.351662076294|-46.351662076294|-46.351662076294|-46.351662076294|-51.150450945857|-51.150450945857|-51.785503229568|-54.428336921743|50.059610352703|50.059610352703|50.059610352703|50.059610352703|50.059610352703|50.059610352703|50.059610352703|50.059610352703|50.003455040398|47.980439801205|47.980439801205|47.381874555999|47.229862737053|46.858181158032|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|46.540831978292|45.718149219587|45.370668449484|45.298496076887|44.010016782886|42.981129707899|42.875232473285|42.875232473285|42.875232473285|42.875232473285|42.875232473285|42.810913616943|42.810913616943||42.810913616943|42.445460379706|41.909401430671|40.753727080629|40.217497854548|39.94189407844|39.94189407844|39.94189407844|39.94189407844|39.94189407844|39.94189407844|39.94189407844|39.94189407844|39.94189407844|39.94189407844|39.94189407844|39.94189407844|39.94189407844|39.94189407844|39.94189407844|39.94189407844|39.94189407844|39.94189407844|39.143769926701|38.665804857318|38.159805927348|37.343340932675|37.343340932675|37.221647434922|37.221647434922|37.221647434922|37.221647434922|37.221647434922|37.221647434922|35.935720847152|35.346910924936|34.194901646535|32.942945892458|32.856606835397|32.833451768063|32.130929037898||32.130929037898|32.130929037898|31.600478327902|31.425533891422|31.337561522433|31.337561522433|31.337561522433|31.337561522433|31.337561522433|31.337561522433||31.337561522433|31.337561522433|31.337561522433|31.337561522433|31.337561522433|31.337561522433|31.337561522433|31.337561522433|31.337561522433|31.337561522433|31.160623879906|30.898029138353|30.898029138353|30.898029138353|30.524475523395|30.192069718096||30.192069718096|30.192069718096|30.192069718096|29.89396550573|29.258295031798|28.793467173325|27.593745583514|27.593745583514|27.593745583514|27.593745583514|27.593745583514|27.593745583514|27.593745583514|-29.046968149108|-29.046968149108|-29.046968149108|-29.046968149108|-29.046968149108|-29.046968149108|-29.078787431504|-29.078787431504|-29.574584872941|-29.574584872941|-29.574584872941|-29.574584872941|-29.574584872941|-29.574584872941|-29.999538005965|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092||26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.884367858092|26.242331198763|25.63147892324|24.30855003295|24.269955469474|24.269955469474|24.158839465627|23.705933095624|23.613258469558|23.59202413556|23.59202413556|23.453916443686||23.206017694319|22.932714154814|22.104182855392|-24.938808617256|-24.938808617256|-24.938808617256|-24.938808617256|-24.938808617256|-24.938808617256|-24.938808617256|-25.275897857504|-25.372663468075|-26.374070452267|23.485309411913|23.485309411913|23.485309411913|23.485309411913|23.485309411913|23.485309411913|23.256454999613|22.757636952825|22.757636952825|22.757636952825|22.757636952825||22.757636952825|22.757636952825|22.757636952825|22.757636952825|22.757636952825|22.757636952825|22.757636952825|22.757636952825|22.757636952825||22.757636952825|22.757636952825|22.757636952825|22.481263399596||22.008903027105|21.169337485155|20.910097464279|20.682886079898|20.40348482568|20.216093809946
01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE||33.048682900248||33.048682900248|33.048682900248|32.105201849206|30.795224649888|29.962752323661|29.578023573965|29.578023573965|29.578023573965|29.578023573965|29.578023573965|29.578023573965|29.375579036176|28.539919074098|28.539919074098|28.539919074098|27.298242021181|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.756580911873|23.595645572078|23.439605873306|23.017061941579|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.731139375104|22.503465221763|22.503465221763|22.503465221763|22.503465221763|22.136628732019|21.468110745573|21.468110745573|21.468110745573|-23.889088120699|-23.889088120699|-23.889088120699|-23.889088120699|-23.962321032683|21.049427046823|21.049427046823|21.049427046823||21.049427046823|21.049427046823|21.049427046823|21.049427046823|21.049427046823|21.041223294231|21.041223294231|21.041223294231|21.041223294231|20.978025920626|20.680583538211|20.168427005517|19.685985318642|19.685985318642|19.685985318642|19.685985318642|19.685985318642|18.403316541757|17.000576168735|17.000576168735|17.000576168735|17.000576168735|17.000576168735|17.000576168735|16.463974271041|16.093284218735|16.093284218735|16.093284218735|16.093284218735|16.093284218735|16.093284218735|16.093284218735|16.093284218735|15.196427761655|-17.154750970396|-17.154750970396|-17.154750970396|-17.154750970396|-17.154750970396|-17.271587465337|-17.271587465337||-17.271587465337|-17.271587465337|-17.271587465337|-17.271587465337|-17.271587465337|-17.502530376394|-17.502530376394|-17.502530376394|-17.502530376394|-17.833967412268||-18.317229126068|-18.764143888787|-19.31849219251|-19.340640626986|-19.340640626986|-19.340640626986|-19.732379050872|-19.889588139478|-20.260653467116|-20.62016992562|-20.941299968218|-21.055554478815|-21.055554478815|-21.205314498688|-21.205314498688|-21.444793866238||-21.851992472632|-21.922214252665|-22.846350068201|19.950780657613|19.950780657613|19.950780657613|19.950780657613|19.950780657613|19.796977974402|19.179974742981|18.753363946156|18.753363946156|18.638227195745|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.277580095021|-21.811199321446|-21.930069501935|-21.930069501935|-21.930069501935|-21.930069501935|-21.930069501935|-21.930069501935|-22.498966596457|-22.615517508026|-23.045020830892|-23.095873708966||-23.095873708966|-23.095873708966|-23.095873708966|-23.146804142266|-23.159470520596|-23.159470520596|-23.159470520596|-23.281956017996|-23.281956017996|-23.281956017996|-23.281956017996|-23.281956017996|-23.281956017996|-23.281956017996|-23.281956017996|-23.527174116268|20.147837770799|20.147837770799|20.147837770799|19.718707655116|18.864119209894|18.157910733365|15.300733889632|15.054779555207|15.054779555207|15.054779555207|15.054779555207|15.054779555207||15.054779555207|15.054779555207|14.765532878045|14.765532878045|14.765532878045|14.05367576083|-16.318061279996|-16.318061279996|-16.318061279996|-16.318061279996|-16.318061279996|-16.318061279996|-16.394326244516|-16.394326244516|-16.394326244516|-16.394326244516|-16.394326244516|-16.394326244516|-16.394326244516|-16.394326244516|-16.394326244516|-16.502258813162|-16.502258813162|-16.502258813162||-16.817568210934|-16.817568210934|-16.817568210934|-17.479520378482|-17.492185646089|-17.492185646089|-17.662983529868|-18.267759924798|16.262529845683||16.262529845683|16.262529845683|16.262529845683|16.262529845683||16.262529845683|16.262529845683|16.262529845683|16.176700375309|15.838555307113|15.652006435089
01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE||-3.1693998044603||-3.1693998044603|-3.1693998044603|-3.1693998044603|-3.1693998044603|-3.1693998044603|-3.1693998044603|-3.1693998044603|-3.2501663174754|-3.3865738540364|-3.5386931134013|-3.6939726906976|-3.6939726906976|-3.8591363913439|-4.021540457079|-4.1177499782527|-4.1177499782527|-4.1177499782527|-4.2788272462613|-4.2788272462613|-4.3209191121797|-4.4739608767078|-4.4739608767078|-4.4739608767078|-4.4739608767078|-4.4739608767078|-4.5794010959781|-4.5882234267302|-4.7165900344063|-4.7165900344063|-4.7165900344063|-4.7165900344063|-4.7165900344063|-4.7165900344063|-4.7165900344063|-4.7167667144326|-4.9114075229993|-4.9276472040424|-4.9276472040424|-4.9276472040424|-4.9276472040424|-4.9276472040424|-4.9276472040424|-4.9276472040424|-4.9276472040424|-4.9276472040424|-4.9276472040424|-5.0548858718087|-5.2026509527818|-5.3879217267058|-5.3879217267058|-5.3879217267058|-5.4261920867499|-5.4261920867499|-5.4261920867499|-5.7996580002635|4.9841077242085|4.9841077242085|4.9841077242085|4.9841077242085|4.9841077242085|4.9841077242085|4.9841077242085||4.9841077242085|4.9506753985295|-6.0721959121021|-6.0721959121021|-6.0721959121021|-6.0721959121021|-6.0721959121021|-6.0721959121021|-6.0721959121021|-6.1479954992171|-6.1544394001294|-6.169377219338|-6.2179191506116|-6.2503174046733|-6.2503174046733|-6.2503174046733|-6.2503174046733|-6.2503174046733|-6.2503174046733|-6.2503174046733|-6.6259637386774|-7.2689874471531|5.5892486619782|5.5892486619782|5.5892486619782|5.5892486619782|5.5892486619782|5.5892486619782|5.5892486619782|5.5892486619782|5.5892486619782|5.5892486619782|5.5892486619782|5.5892486619782|5.140276384335|-6.1784050117879|-6.1784050117879|-6.1784050117879|-6.1784050117879|-6.1798947001992|-6.2126605406402||-6.4824006441565|-6.5435645969073|-6.5435645969073|-6.5435645969073|-6.5435645969073|-6.6434050568121|-6.8598944355137|-6.8935980415499|-6.8935980415499|-7.0081086529798||-7.3884538691912|-7.7082821574116|-8.245869288434|-8.2728690626709|-8.2728690626709|-8.2728690626709|-8.3998545278541|-8.7215048327967|-9.2213943285991|-9.2782155720447|-9.2952396569489|-9.3010982242924|-9.3010982242924|-9.3991955905909|-9.3991955905909|-9.6979948315085||-9.853883402553|-9.8889871790943|-9.8889871790943|-9.8889871790943|-9.8889871790943|-9.8889871790943|-9.8889871790943|-9.8889871790943|-9.8889871790943|-9.8889871790943|-9.9089188790914|-10.625754804147|8.4497363720888|8.4497363720888|8.4497363720888|8.3793736734384|7.8865817695187|7.6142579349463|-9.3979480697677|-9.3979480697677|-9.3979480697677|-9.3979480697677|-9.3979480697677|-9.3979480697677|-9.3979480697677|-9.3979480697677|-9.7821642242058|-10.234904695681|-10.291838302802|-10.824820508108|-10.897074780652|-10.897074780652|-10.897074780652|-10.897074780652|-10.897074780652|-10.897074780652|-10.996311787504|-10.996311787504|-10.996311787504|-10.996311787504||-10.996311787504|-10.996311787504|-10.996311787504|-10.996311787504|-10.996311787504|-10.996311787504|-10.996311787504|-10.996311787504|8.8750487608868|8.8750487608868|8.8750487608868|8.8750487608868|8.8750487608868|8.8750487608868|8.8750487608868|8.8750487608868|8.8750487608868|8.8750487608868|8.8750487608868|8.8750487608868|7.9839426459161|7.8777142036058|7.033571400918|6.4940441065854|6.4940441065854|6.4940441065854|6.4940441065854|6.4940441065854||6.4940441065854|5.9928271697435|5.123140989241|4.8196011765103|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978|4.7025599643978||4.7025599643978|4.7025599643978|4.7025599643978|3.781563873289|3.781563873289|3.781563873289|3.6480126433641|3.6480126433641|3.6480126433641||3.6480126433641|3.6480126433641|3.6480126433641|3.6480126433641||3.3947140964171|3.3441720829929|3.3441720829929|3.3441720829929|3.3441720829929|3.3441720829929
01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE||31.279219202466||30.40746556859|30.103889621652|30.103889621652|30.103889621652|30.103889621652|30.103889621652|29.709473240336|29.709473240336|29.709473240336|29.709473240336|29.709473240336|29.709473240336|29.05595886703|28.683444155539|28.031549812781|27.622215777968|27.622215777968|27.622215777968|27.622215777968|27.622215777968|27.622215777968|27.180795385147|26.846978241252|26.846978241252|26.846978241252|26.846978241252|26.846978241252|26.846978241252|26.846978241252|26.846978241252|26.846978241252|26.846978241252|26.846978241252|26.846978241252|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.644781245797|26.487626824808|26.487626824808|26.487626824808|26.338475317902|26.281665784276|26.281665784276|26.093518555337|25.812923104888|25.812923104888|25.800893142338|25.800893142338||25.800893142338|25.800893142338|25.800893142338|25.800893142338|25.800893142338|25.463214161788|25.138849632381|24.790387675098|24.552653998061|24.326242678611|24.117705681318|24.117705681318|24.117705681318|23.94856172402|23.573956869259|23.366313073717|23.366313073717|23.366313073717|23.080624683789|21.959475951052|21.959475951052|21.301636419002|21.301636419002|20.831540859743|20.24171107456|20.051714441602|20.051714441602|20.051714441602|20.051714441602|20.051714441602|20.051714441602|20.051714441602|20.051714441602|20.051714441602|20.051714441602|20.051714441602|20.051714441602|20.051714441602|20.051714441602|19.966904134027|19.680876287402||19.680876287402|19.680876287402|19.549662520026|19.342958266575|19.29828708154|19.261985540192|19.118761963095|18.378235651879|17.625364425126|17.625364425126||17.625364425126|16.991515188684|16.341007833704|-18.063253037702|-18.063253037702|-18.063253037702|-18.063253037702|-18.063253037702|-18.063253037702|-18.063253037702|-18.527503879612|-18.735949054845|-18.735949054845|-18.784831699936|-18.813463680134|-18.813463680134||-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-18.813463680134|-19.04518884999|-19.04518884999|-19.04518884999|-19.377987801835|-19.722208804339|-19.778995782756|-19.778995782756|-19.778995782756|-19.778995782756|-19.778995782756|-19.817664030921|-19.817664030921|18.029527626606|18.029527626606|18.029527626606|18.029527626606|18.029527626606|17.325031238764|16.926423450277|16.802514737195|16.802514737195||16.802514737195|16.802514737195|16.802514737195|16.802514737195|16.802514737195|16.802514737195|16.802514737195|16.802514737195|16.802514737195|16.802514737195|16.802514737195|16.418350636237|15.930111288222|15.44404917085|15.44404917085|15.44404917085|15.37107821278|15.37107821278|15.37107821278|15.37107821278|15.37107821278|15.114252946688|14.493614194474|14.447905749835|14.423895458573|14.423895458573|14.409182959469|14.409182959469||14.409182959469|14.409182959469|13.883536318575|13.579859955854|13.579859955854|13.417621965482|13.159024365825|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231||-14.756761371691|-14.926956666398|-15.085507301145|-15.086119867754|-15.155688313855|-15.296598306644|-15.373873146784|-15.373873146784|-15.373873146784||-15.635415139476|-15.657199635848|-15.657199635848|-15.657199635848||-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848
01365|52660|/equities/optimizerx-corp|R2000GROWTH||-5.9425009148191||-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9425009148191|-5.9705567113636|-6.3545074056782|5.1420365443279|5.1420365443279|5.1420365443279|5.1420365443279|5.0447627560353|4.6925140769454|-6.0927621886495|-6.1462435365905|-6.1462435365905|-6.3757538929239|-6.5376596334527|-6.666673457256|-6.666673457256|-6.666673457256|-6.7610815494492|-6.9910519354028|-7.1198463431643|-7.6020516545294|-7.6043276324094|-7.6043276324094|-7.6686975441841|-7.7746636296276|-7.8590706879302|-7.9080505084604|-7.9080505084604|-8.0967227829397|-8.4924697227942|-8.5942673237633|-8.5942673237633|-8.5942673237633|-8.5942673237633|-8.7391215215712|-8.7391215215712|-8.7391215215712|-8.7391215215712|-8.7553235232854|-8.7553235232854|-8.7553235232854|-8.7553235232854|-8.7553235232854|-8.7553235232854|-8.7553235232854|-8.7553235232854|-8.7553235232854|-8.7553235232854|-8.7859151826991|-8.8571277709684|-8.9695863825173|-9.0303125759066|-9.0636578719926|-9.0636578719926|-9.3479527810229||-9.5499477230855|-9.6073145556533|-9.6073145556533|-9.6580772055613|-10.035141482776|-10.057766973758|-10.057766973758|-10.103655435156|-10.103655435156|-10.162394949144|-10.268622859448|-10.268622859448|-10.268622859448|-10.268622859448|-10.268622859448|-10.446720015525|-10.446720015525|-10.50388891114|-10.797098603659|-10.81677613304|9.6132424384954|9.6132424384954|9.6132424384954|9.6132424384954|9.4722353805168|-11.049739808487|-11.049739808487|-11.049739808487|-11.049739808487|-11.049739808487|-11.049739808487|-11.049739808487|-11.049739808487|-11.049739808487|-11.049739808487|-11.049739808487|-11.049739808487|-11.049739808487|-11.211655319451|-11.237950259579|-11.242444813398||-11.400710986165|-11.400710986165|-11.480839912657|-11.499799614222|-11.506234481343|-11.506234481343|-11.591655230532|-11.905850225035|-12.035010979511|-12.128901346898||-12.453223714536|-12.454082128412|-12.74120216569|-12.939823322127|-12.939823322127|-12.939823322127|-12.953692626766|-12.99265850894|-13.264022796149|-13.264022796149|-13.32002493275|11.448502314793|11.448502314793|11.448502314793|11.448502314793|11.448502314793||11.448502314793|11.448502314793|11.448502314793|11.448502314793|11.448502314793|11.448502314793|11.448502314793|11.448502314793|9.281169306249|9.281169306249|9.281169306249|9.2454656881431|9.1327043750084|9.1327043750084|9.1176683257878|9.1176683257878|8.7907421667112|-10.580796895557|-10.580796895557|-10.580796895557|-10.580796895557|-10.580796895557|-10.728662899394|-10.909583743289|-10.909583743289|-11.222315611525|-11.558683622859|-11.721870622129|-12.290457695466|-12.290457695466|-12.592175079432|-12.854083459738|-12.993981857171|-13.280162764025|-13.280162764025|-13.345230844763|-13.448964264102|-13.448964264102|-13.458293917121|-14.180325828593||-14.216758220728|-14.216758220728|-14.216758220728|-14.216758220728|-14.239730695151|-14.969958483707|-14.969958483707|-14.969958483707|-14.969958483707|-15.646064903483|-16.226739144044|-16.356230227213|-16.356230227213|14.186765723823|14.186765723823|14.076760725681|14.076760725681|14.076760725681|14.076760725681|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686||13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.88322219686|13.339135962904|13.304664566415|13.304664566415|13.22856938666|13.22856938666||13.22856938666|13.22856938666|13.22856938666|13.22856938666|12.317480911945|12.317480911945|12.317480911945|12.317480911945|12.317480911945||12.317480911945|12.008312664799|11.80078602982|11.775686737348||11.775686737348|11.773541022726|10.883379196004|10.006254539309|9.3741719561793|9.1657463530675
01366|16382|/equities/inter-parfums-inc|R2000GROWTH||127.28649698761||126.88500241733|125.35278097232|124.70975076976|120.8632182109|120.8632182109|120.8632182109|120.8632182109|120.8632182109|120.8632182109|120.8632182109|120.8632182109|120.8632182109|120.8632182109|120.8632182109|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-128.07480788292|-129.27923260862|119.85980914801|119.85980914801|119.85980914801|119.85980914801|119.85980914801|119.85980914801|119.85980914801|119.85980914801|119.85980914801|119.85980914801|119.85980914801|119.85980914801|116.66001090705|-124.93354630157|-124.93354630157|-124.93354630157|-124.93354630157|-124.93354630157|-124.93354630157|-124.93354630157|-124.93354630157|-124.93354630157|-124.93354630157|-124.93354630157|-126.43450275708|-128.35361010553|-131.25706934401|-133.35660080852|-133.95833949664|-133.95833949664||-133.95833949664|-133.95833949664|-133.95833949664|-134.9273209|-135.87719724998|-135.87719724998|-135.87719724998|-137.12355166922|-137.16867120012|-140.11451201974|-140.11451201974|-140.11451201974|-140.11451201974|-142.51668353145|-143.59322835641|-143.59322835641|-143.59322835641|-143.59322835641|-143.59322835641|-143.59322835641|128.14673350632|128.14673350632|128.14673350632|126.03212261162|126.03212261162|126.03212261162|126.03212261162|126.03212261162|126.03212261162|117.70361746679|117.70361746679|117.70361746679|117.70361746679|117.70361746679|117.70361746679|117.70361746679|109.93568376843|-120.30654607685|-120.30654607685|-120.30654607685|-120.30654607685||-120.30654607685|-120.30654607685|-120.30654607685|-120.30654607685|-120.30654607685|-120.30654607685|-120.30654607685|-120.30654607685|-120.30654607685|-120.30654607685||-120.30654607685|-120.30654607685|-120.30654607685|-122.93491240434|-122.93491240434|-122.93491240434|-123.77823968389|-126.96915378017|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104||-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-127.54164833104|-128.59460813774|-130.91192380015|-130.91192380015|-133.88775411331|-133.88775411331|-133.88775411331|-133.88775411331|-133.88775411331|-133.88775411331|-134.29571629409|-134.29571629409|-135.3949638036|-136.40328509577|-138.86032430075|-139.16779689151|-141.9306162366|-141.9306162366|-141.9306162366|-143.02734910214|-144.45169916378|-146.1565531872|-146.1565531872||-146.1565531872|-146.1565531872|-146.1565531872|-146.1565531872|-146.1565531872|-146.1565531872|-146.1565531872|-146.1565531872|-146.1565531872|-146.1565531872|-146.8850567233|-149.45562027686|-149.92958374811|-151.4221776414|-153.88836660307|-153.88836660307|-153.88836660307|-154.46091789583|-157.25167541529|143.30618232403|143.30618232403|143.30618232403|143.30618232403|143.30618232403|143.30618232403|143.30618232403|143.30618232403|143.30618232403||143.30618232403|143.30618232403|143.30618232403|143.30618232403|143.30618232403|140.73937335185|138.28147247292|134.68202378987|134.68202378987|-145.97589477109|-145.97589477109|-145.97589477109|-145.97589477109|-145.97589477109|-145.97589477109|-145.97589477109|-145.97589477109|-145.97589477109|-145.97589477109|-145.97589477109|-145.97589477109|-146.2921064541|-146.53752131892|-146.53752131892||-146.53752131892|-146.53752131892|-146.53752131892|-146.53752131892|-146.53752131892|-146.53752131892|-147.80280129592|135.21791586899|135.21791586899||135.21791586899|134.56400272607|134.439440963|132.55660337577||132.38812527928|132.38812527928|132.38812527928|132.38812527928|130.8320854715|130.8320854715
01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE||156.05560099489||155.31122278512|154.80490435274|154.80490435274|151.48184732499|149.60829048279|149.60829048279|149.60829048279|149.60829048279|149.60829048279|149.60829048279|149.60829048279|149.60829048279|149.60829048279|147.57960378539|147.57960378539|144.98085553791|-147.35151543665|-147.35151543665|-147.35151543665|-147.35151543665|-147.35151543665|-147.35151543665|-151.35476205437|-151.35476205437|139.80206213495|139.80206213495|139.80206213495|139.80206213495|139.80206213495|139.80206213495|137.78585805386|134.92566480128|134.92566480128|132.92351139352|132.23611813176|132.23611813176|130.79374335197|128.24694594175|127.24771540728|126.53746354531|126.53746354531|126.53746354531|126.53746354531|126.53746354531|126.53746354531|126.53746354531|126.53746354531|126.53746354531|126.21440312543|123.62933982388|121.3334285261|119.98770941648|116.46390701834|-126.8892528246|-126.8892528246|-126.8892528246|-126.8892528246|-126.8892528246|-126.8892528246|-126.8892528246|-126.8892528246|-129.51444410728||-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714|-130.39949960714|-131.67791589107|-131.97181767502|-131.97181767502|-131.97181767502|-131.97181767502|-131.97181767502|121.87383003078|121.87383003078|121.87383003078|121.80508888918|117.2771496797|117.2771496797|113.33183596139|113.09862290494|113.09862290494|112.06435506683|112.06435506683|112.06435506683|112.02650618931|110.5280593808|108.91173595141|106.58470115342|105.13578075478|104.03587955731|104.03587955731|104.03587955731|103.07819710063||102.84966914176|102.59657485749|102.45480524462|-107.96160948173|-107.96160948173|-107.96160948173|-107.96160948173|-107.96160948173|-107.96160948173|-107.96160948173||-107.96160948173|-107.96160948173|-107.96160948173|-108.68956907475|-108.7921849264|-108.7921849264|-109.98575814712|102.18539968956|102.18539968956|102.18539968956|102.18539968956|101.08403104384|101.08403104384|101.08403104384|101.08403104384|101.08403104384||100.21614640111|98.153081079996|98.153081079996|97.707867035906|96.146518691425|95.358937549172|95.358937549172|95.358937549172|94.908262994089|94.884178561412|94.714644982244|93.200418409287|93.200418409287|93.200418409287|93.200418409287|93.200418409287|93.200418409287|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|90.666089977365|-97.293374577158|-97.293374577158|-97.293374577158|-97.293374577158|-97.293374577158|-97.293374577158||-97.293374577158|-97.293374577158|-97.293374577158|-100.42486057347|-101.39762051973|-102.01088692712|-102.01088692712|-103.1361272017|-103.1361272017|-103.64858334936|-103.64858334936|-105.2262040606|-105.60334242613|98.973696078413|98.973696078413|98.973696078413|98.973696078413|98.973696078413|98.973696078413|98.973696078413|98.973696078413|97.154750759462|96.574812923383|96.33082647954|96.180832234075|95.125446245562|95.125446245562|95.125446245562||95.125446245562|94.197990759093|93.490015372493|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064||-100.07945245064|-100.07945245064|-101.10161074838|-101.17512278249|-101.9651391207|-102.11681590465|-103.58090544174|-104.83656470456|97.586686107327||97.586686107327|97.586686107327|96.866487473039|94.77598441286||94.088841045552|94.088841045552|94.088841045552|94.088841045552|94.088841045552|94.088841045552
01368|16984|/equities/pain-therapeutics|R2000GROWTH||-15.111395135128||-16.327105776694|-17.617895223726|-19.260439093499|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.642955340474|23.416545634764|23.416545634764|23.416545634764|23.416545634764|23.416545634764|23.416545634764|22.957528914894|21.787850544146|21.787850544146|21.464398370948|21.464398370948|21.464398370948|21.464398370948|21.464398370948|21.464398370948|20.818358937087|20.818358937087||20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|20.818358937087|15.873732186227|15.344703039493|13.641903595754|12.805735699146|10.584706959691|-15.093934469161|-15.093934469161|-15.093934469161|-15.093934469161|-15.093934469161|-15.093934469161|-15.093934469161|-15.093934469161|-15.093934469161|-15.093934469161|-15.093934469161|-15.093934469161|-15.093934469161|-15.093934469161|-15.093934469161|-15.836038356289||-16.735042630814|-17.393818015403|-17.393818015403|-19.358130740398|-21.320228999714|-21.57503238636|-21.992654819077|-21.992654819077|-21.992654819077|-21.992654819077||-21.992654819077|-21.992654819077|-21.992654819077|-21.992654819077|-21.992654819077|-21.992654819077|-22.448681852096|-22.891919265051|-23.705542919657|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444||-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.094832626444|-24.117170313071|-24.117170313071|-24.117170313071|-24.674910840139|-24.987444102562|-24.987444102562|-24.987444102562|-24.987444102562|-24.987444102562|-24.987444102562|-24.987444102562|-24.987444102562|-25.286567437546|-25.286567437546|-25.51868527454|-26.283534289958|-26.283534289958|-26.283534289958|-26.830682597295|21.168538876355|21.168538876355|20.702666304708|20.319124034379|19.047220763602|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881||-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.109906595881|-22.701234095555|-23.047571439722|-24.25161326724|-25.099903480189|-25.099903480189|-25.099903480189|-25.099903480189|-25.099903480189|-25.099903480189|-25.099903480189|-25.199037013205|-25.636211813418|-25.636211813418|-26.387457782392||-26.929792365475|-26.929792365475|-26.929792365475|-26.929792365475|-26.929792365475|-26.929792365475|-26.929792365475|-26.929792365475|-26.929792365475|-26.96834697662|-27.297050899247|-27.852835277694|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482||-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482|-28.059499833482||-28.379182812789|-28.733693119794|-29.402941594422|-30.540023682184||-31.484560580983|24.176758148466|24.176758148466|24.176758148466|24.176758148466|24.176758148466
01369|985947|/equities/kadmon-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.350792076025|42.765324435668|42.580918031751|42.480741401313|41.97693538202|41.264374197999|41.094301900908|40.850336827221|40.080372480753|39.993747556875|39.566942679297|39.131813777167|38.243412483212|-41.686827351313|-41.686827351313|-41.686827351313|-41.686827351313|-41.686827351313|-41.686827351313||-41.686827351313|-41.686827351313|-41.686827351313|-41.686827351313|-41.686827351313|-41.686827351313|-42.361194479975|40.152165067892|40.152165067892|40.096850541676||40.05983453707|-41.64808175023|-41.64808175023|-41.64808175023|-41.64808175023|-41.64808175023|-41.64808175023|-41.877590782727|-41.923092454714|-41.923092454714|-41.923092454714|-41.923092454714|-41.999466594406|-41.999466594406|-42.16190749666|-42.256006362934||-42.564453472583|-42.695225360094|-42.771360850001|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.677186767435|41.606875940799|41.4956954813|-42.504561547296|-42.504561547296|-42.504561547296|-42.504561547296|-42.504561547296|-42.504561547296|-42.504561547296|-42.504561547296|-42.504561547296|41.461587985552|41.461587985552|41.461587985552|41.461587985552|41.461587985552|41.461587985552|41.461587985552|41.461587985552|41.461587985552|41.461587985552|41.429917829707||41.429917829707|41.429917829707|41.429917829707|41.429917829707|41.429917829707|41.429917829707|41.429917829707|41.429917829707|41.429917829707|41.173797520747|41.147554301277|-42.226495179878|-42.226495179878|-42.226495179878|-42.226495179878|-42.226495179878|-42.226495179878|-42.226495179878|-42.226495179878|-42.3983292153|-42.452898237821|-42.452898237821|-42.452898237821|-42.452898237821|-42.475984388071|-42.475984388071|-42.5574802883|-42.874423822598||42.091930260934|42.091930260934|42.091930260934|41.89631235895|41.804789043107|41.48726619685|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282|41.192863325282||41.192863325282|41.002068259103|40.815077598208|40.710084711306|40.665928508168|40.547142507109|40.443490877718|40.266658878956|40.248961531863||40.248961531863|40.213011940039|39.924456710856|39.588285149513||39.011429139175|38.664920935143|38.410467502264|38.312742415168|37.862491809767|37.663325428347
01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH||2.6906305301384||2.5707432950281|2.5707432950281|2.5707432950281|2.5707432950281|2.5707432950281|2.4553021992105|2.4553021992105|2.4553021992105|2.4553021992105|2.4553021992105|2.4553021992105|2.4553021992105|2.4553021992105|2.4070578907218|1.6175087794426|1.5566855491286|1.5566855491286|1.5566855491286|1.5566855491286|1.5566855491286|1.5566855491286|1.5566855491286|1.3492950930734|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2734317222384|1.2699741300772|1.1768045488144|-1.5551304378519|-1.5551304378519|-1.5551304378519|-1.5551304378519|-1.5551304378519|-1.5782004637199|-1.6347060912932|-1.6879623260857|-1.6880692339343|-1.7338825504429|-1.7534159919556||-1.7534159919556|-1.7534159919556|-1.7534159919556|-1.7534159919556|-1.7534159919556|-1.7534159919556|-1.7534159919556|-1.7534159919556|-1.7914325499022|-1.7914325499022|-1.7914325499022|-1.7914325499022|-1.7914325499022|-1.7914325499022|-1.7914325499022|-1.7914325499022|-1.7914325499022|-2.0143694572409|1.6004543550188|1.6004543550188|1.6004543550188|1.6004543550188|1.6004543550188|1.6004543550188|1.6004543550188|1.6004543550188|1.6004543550188|1.6004543550188|1.6004543550188|1.6004543550188|1.6004543550188|1.6004543550188|1.6004543550188|1.6004543550188|1.542777148372|1.5113301977913|1.3489779284045|-1.8699040577062|-1.8699040577062|-1.8699040577062|-1.8699040577062||-1.8699040577062|-1.8699040577062|-1.8699040577062|-1.8699040577062|-1.8699040577062|-1.8699040577062|-1.8921156045737|-1.9036187766595|-1.9036187766595|-1.9036187766595||-2.0142986640448|-2.1511651790931|-2.1961668571713|-2.271063237376|-2.282489144737|-2.282489144737|-2.342954655416|-2.4463385166142|-2.4763865561933|-2.4763865561933|-2.4763865561933|-2.6391461129156|-2.6746791683558|-2.6746791683558|-2.7707547305826|-2.9102830090791||-3.0058701081045|-3.1176333342401|-3.2215371169876|-3.2684244489483|-3.4346161789157|-3.587906818308|-3.6567369742619|-3.6567369742619|-3.7435965585959|-3.8753016843014|-3.9290558123203|-3.9290558123203|-3.9290558123203|-3.9759750651579|-3.9759750651579|-3.9759750651579|-3.9759750651579|-3.9759750651579|-3.9759750651579|-3.9759750651579|-3.9759750651579|-3.9759750651579|-4.1708061005653|-4.1708061005653|-4.1708061005653|-4.1804678866136|-4.2294753998373|-4.3255281415089|-4.3600312566872|3.4267747115224|3.4267747115224|3.4267747115224|3.4267747115224|3.4267747115224|3.4267747115224|3.4267747115224|3.4267747115224|3.1510162505547|3.1510162505547|3.1510162505547||3.1510162505547|2.8639069037349|2.8612854830325|2.8222925150505|2.8222925150505|2.8222925150505|2.8222925150505|2.8222925150505|2.8222925150505|2.8222925150505|2.8222925150505|2.8222925150505|2.7994350401109|2.7994350401109|2.5746501383456|2.5321692652803|2.5321692652803|2.5321692652803|2.5321692652803|2.5243990760491|2.4590544282779|2.3489494521733|2.2735022578465|2.2735022578465|2.2735022578465|2.2735022578465|2.2735022578465|2.2735022578465||2.2512580723483|2.1596477661882|-2.9760791466228|-2.9760791466228|-2.9760791466228|-2.9760791466228|-2.9760791466228|-2.9760791466228|-2.9760791466228|-2.9760791466228|-3.0157052046417|-3.0157052046417|-3.0157052046417|-3.0157052046417|-3.0157052046417|-3.0157052046417|-3.0157052046417|-3.0157052046417|-3.0157052046417|-3.0157052046417|-3.0157052046417|-3.1481668956145|-3.166585393202|-3.3356504919922||-3.5276699387641|-3.5276699387641|-3.5276699387641|-3.5276699387641|-3.5276699387641|-3.5276699387641|-3.6042221092407|-3.6042221092407|2.6526733451068||2.6526733451068|2.6526733451068|2.6526733451068|2.449636955281||2.4004077328796|2.1904308678436|2.0943676102744|1.9321140056318|1.9321140056318|1.9321140056318
01372|15819|/equities/corvel-corp|R2000GROWTH||340.99290941375||340.99290941375|340.99290941375|340.99290941375|335.87711777309|333.77230419397|333.77230419397|333.77230419397|333.77230419397|333.77230419397|333.77230419397|333.77230419397|333.77230419397|333.77230419397|329.28479050794|317.82865788317|312.90655048|-319.43844261155|-319.43844261155|-320.49558389905|-320.49558389905|-321.77271410799|-321.77271410799|-321.77271410799|-322.30199200253|-322.30199200253|304.11993957344|304.11993957344|304.11993957344|304.11993957344|304.11993957344|304.11993957344|304.11993957344|304.11993957344|304.11993957344|304.11993957344|304.11993957344|304.11993957344|304.11993957344|304.11993957344|304.11993957344|304.11993957344|304.11993957344|304.11993957344|-321.46488125409|-321.46488125409|-321.46488125409|-321.46488125409|-321.46488125409|-321.46488125409|-321.46488125409|-321.46488125409|-321.46488125409|-321.46488125409|-321.46488125409|-321.46488125409|-321.46488125409|-322.04819332323|-322.96298722383|300.28008200529|300.28008200529|300.28008200529|300.28008200529||300.28008200529|297.38557526142|-318.58522350725|-318.58522350725|-318.58522350725|-318.58522350725|-318.58522350725|-318.58522350725|-318.58522350725|-318.58522350725|-318.58522350725|-318.58522350725|-318.58522350725|-318.58522350725|-318.58522350725|-318.58522350725|-318.58522350725|-318.58522350725|290.28910075717|290.28910075717|290.28910075717|290.28910075717|290.28910075717|290.28910075717|287.82893722911|283.89735802963|281.94038994394|276.93488219141|270.78153210612|269.63785421012|269.63785421012|269.63785421012|269.63785421012|260.39371937246|253.61689915625|249.20933707519|245.537589426|243.02178635087|243.02178635087|243.02178635087|241.09642520974||240.11304257788|239.71678006293|239.19696088634|239.19696088634|237.807598324|237.807598324|233.85511040178|233.85281854512|233.85281854512|233.85281854512||233.85281854512|229.35147291689|-249.49879165241|-249.49879165241|-249.49879165241|-249.49879165241|-249.49879165241|-254.14792564786|-257.0726412499|-259.15460996761|-260.50345134883|-261.50605583355|-263.71394560255|-266.25159944337|-269.88817462702|-283.89187199996||263.42640933356|263.42640933356|263.42640933356|262.33600976027|259.22890448082|254.87433851547|253.5681499727|251.55015015684|246.75783014389|246.66226800384|243.8115572764|241.07451829133|236.62001259258|234.96223695996|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-249.96756643565|-253.13063276379|-253.82179181511|-253.82179181511|-253.82179181511|-253.82179181511|-253.82179181511|-260.42687731247|-263.03264247555|-266.17321281056|241.06012879227|241.06012879227|241.06012879227|241.06012879227||241.06012879227|236.92197147923|236.92197147923|236.92197147923|236.92197147923|232.77386852456|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|229.49816688082|226.25372738361||226.25372738361|226.25372738361|226.25372738361|226.25372738361|226.25372738361|219.62132351988|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-249.12572572976|-249.7215261439|-249.7215261439|-249.7215261439|-249.7215261439|-249.7215261439|-251.4244730185|-252.2334634546||-252.2334634546|-252.2334634546|-253.19533109648|-253.19533109648|-253.19533109648|-256.97739866026|235.47158516467|235.47158516467|235.47158516467||235.47158516467|235.47158516467|235.47158516467|231.42063912882||229.56071397479|223.98643665175|223.98643665175|221.63448948177|217.94607468964|217.94607468964
01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH||22.358195857924||22.358195857924|22.358195857924|22.358195857924|21.242789181985|21.242789181985|21.242789181985|21.242789181985|21.242789181985|21.242789181985|21.242789181985|21.22837905503|21.22837905503|21.22837905503|20.525421244311|20.405467994133|19.867742122455|-23.448296234497|-23.448296234497|-23.448296234497|-23.448296234497|-23.448296234497|-23.448296234497|-23.448296234497|-23.448296234497|-23.448296234497|-23.657274534844|-23.906971934264|-24.78208543224|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.174595743381|22.14982838759|21.618142712218|21.576326542431|21.576326542431|21.576326542431|21.576326542431|21.576326542431|20.87814180645|20.213970952965|20.213970952965|19.87971844829|19.87971844829|19.87971844829|19.87971844829|19.87971844829|19.87971844829|19.87971844829|19.87971844829||19.87971844829|19.87971844829|19.87971844829|19.87971844829|19.87971844829|-22.704088245916|-22.704088245916|-22.704088245916|-22.704088245916|-22.704088245916|-22.704088245916|-22.704088245916|-22.704088245916|-22.704088245916|-22.704088245916|-23.007320124891|-23.206757818002|-23.206757818002|-23.206757818002|-23.206757818002|-23.206757818002|-23.206757818002|-23.206757818002|-23.206757818002|-23.206757818002|-23.206757818002|-23.206757818002|-23.206757818002|-23.206757818002|20.498394691014|20.498394691014|20.498394691014|20.498394691014|20.200994397825|19.460105791827|19.146672027133|17.932136183339|-19.643652938252|-19.643652938252|-19.643652938252|-19.643652938252||-19.643652938252|-19.643652938252|-19.643652938252|-19.890509091549|-19.890509091549|-19.890509091549|-19.890509091549|-20.401120144717|-20.508466886803|-20.572553362679||-20.572553362679|-20.572553362679|-20.572553362679|-21.176136232469|-21.176136232469|-21.176136232469|-21.432929702438|-21.683649324433|-21.683649324433|-21.683649324433|-21.683649324433|-21.683649324433|-21.683649324433|-21.683649324433|-21.683649324433|-21.683649324433||-21.683649324433|-21.767666153395|-22.315740484092|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-22.782095154819|-23.034550994301|-23.466444909202|-24.345582028508|-24.345582028508|-24.523691941499|-24.786764072139|-24.786764072139|-24.786764072139|-24.786764072139|-24.786764072139|-24.97223771806|-25.380265275587|-26.231961082473|-26.341624179432|-26.621248367704|-27.586387134566|25.076765305056|25.076765305056|25.076765305056|25.076765305056|25.076765305056|25.076765305056|25.076765305056||24.917516132476|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.78044121003|24.412435343264|24.110761221248|24.000289978803|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611||-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.018280071611|-27.557533946959||-27.972942594795|-27.972942594795|-27.991046751106|-28.118326150342|-28.118326150342|-28.118326150342|-28.118326150342|-28.214506744195|24.81081059262||24.81081059262|24.81081059262|24.81081059262|24.601762281658||24.601762281658|24.601762281658|24.601762281658|24.601762281658|24.476681952126|24.476681952126
01374|21074|/equities/st-joe-comp|R2000GROWTH||-53.282001135969||-53.282001135969|-53.282001135969|-53.282001135969|-53.282001135969|-53.282001135969|-53.559310929293|-53.559310929293|-53.559310929293|-53.559310929293|-54.005298420583|-54.656722171212|-55.055356286664|-55.055356286664|-55.055356286664|-55.055356286664|-55.055356286664|-55.055356286664|-55.055356286664|-55.66600659015|-56.182787075332|-56.737784327169|-56.737784327169|-57.088756708194|-57.394095901967|-58.908162757556|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.746279158474|56.663121535308|56.663121535308|56.535301634433|-61.004043165819|-61.004043165819|-61.004043165819|-61.004043165819|-61.004043165819|-61.004043165819|-61.004043165819|-61.004043165819|-61.004043165819|-61.324770786117|-61.705795343|-61.913699203006||-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-61.913699203006|-62.286077863893|-62.286077863893|-62.286077863893|-62.286077863893|-62.286077863893|58.336894317988|58.336894317988|58.336894317988|58.336894317988|58.336894317988|58.336894317988|57.832454488736|57.832454488736|57.832454488736|57.832454488736|57.832454488736|57.832454488736|57.832454488736|56.756617014123|55.335130524319|54.249866511735|52.456521169248|-55.818815832313|-55.818815832313|-55.818815832313|-55.818815832313||-55.818815832313|-55.818815832313|-55.818815832313|-55.818815832313|-55.818815832313|-55.818815832313|-56.017016548775|-56.63865312941|-56.63865312941|-56.63865312941||-57.313706414287|-57.313706414287|-57.596386821606|-57.865962063632|-57.865962063632|-57.865962063632|-57.973845838795|-58.62319288216|-58.62319288216|-58.62319288216|-58.62319288216|-58.62319288216|-58.62319288216|-58.62319288216|-58.62319288216|55.063276464053||55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|55.063276464053|54.437986377053|54.437986377053|54.437986377053|54.437986377053|54.437986377053|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688|54.12659514688||54.12659514688|52.80149336151|51.884773602721|51.884773602721|51.884773602721|51.884773602721|-56.142043475429|-56.142043475429|-56.142043475429|-56.142043475429|-56.354968098678|-56.354968098678|-56.354968098678|-56.354968098678|-56.354968098678|-56.354968098678|-56.407986565737|-56.840786108605|-57.768112832288|-57.768112832288|-57.768112832288|-57.804659611627|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115||-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.462674135776|-59.728247530826||-60.769857918298|-60.796508721815|56.446084245755|56.446084245755|56.446084245755|56.446084245755|56.446084245755|56.446084245755|56.446084245755||56.446084245755|56.446084245755|55.981760908844|54.947511383429||54.085569059998|53.522873092765|53.522873092765|53.087912432787|53.087912432787|53.087912432787
01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH||-22.560640705261||-22.560640705261|-22.560640705261|-22.560640705261|-22.560640705261|-22.560640705261|-22.560640705261|-22.560640705261|-24.056267301941|-25.194740552266|-26.861006492332|-27.306505476272|-27.306505476272|-27.306505476272|-27.331672124108|23.347469403249|23.347469403249|23.347469403249|23.347469403249|23.347469403249|23.347469403249|23.347469403249|22.806227456765|22.806227456765|22.318031058529|22.140442223656|22.140442223656|22.140442223656|22.140442223656|21.897714026888|21.232856942939|21.232856942939|19.868173813078|-24.392036678406|-24.392036678406|-24.392036678406|-25.056708285116|-25.335230135148|-26.676922982738|-26.955645294599|-26.955645294599|-27.522196049615|-30.074439202331|-30.986972237718|-32.369227900116|-32.369227900116|-32.369227900116|-32.671055249772|-32.671055249772|-32.671055249772|-32.671055249772|-32.671055249772|-32.671055249772|-32.671055249772|-32.671055249772|-32.671055249772|-32.671055249772|-33.236728169743|-34.252474548887|28.070437843767|28.070437843767|28.070437843767|28.070437843767||28.070437843767|28.070437843767|28.070437843767|28.070437843767|28.070437843767|28.070437843767|28.070437843767|28.070437843767|-33.732141104502|-33.732141104502|-33.732141104502|-33.732141104502|-33.732141104502|-33.732141104502|-33.732141104502|-33.732141104502|-33.732141104502|-33.732141104502|-33.732141104502|-33.732141104502|-35.572934458832|-36.876109293432|-36.876109293432|-36.876109293432|-37.195753774485|-37.195753774485|-37.195753774485|-37.726949172375|-39.633832778265|-41.171480644334|-42.439979222736|-43.746501836299|-43.746501836299|-43.746501836299|-43.746501836299|-43.746501836299|-43.746501836299|-43.746501836299|-44.396111710335|-46.025124478633|-46.303471803991||-47.02496788273|-47.946632091312|-50.221812451447|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147||43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147|43.18601012147||43.18601012147|43.18601012147|43.18601012147|43.18601012147|42.576677480413|41.68636248355|41.68636248355|41.68636248355|41.68636248355|41.68636248355|41.68636248355|41.68636248355|41.68636248355|41.68636248355|39.939291665343|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|-44.539725700645|40.076436410023|40.076436410023|40.076436410023|39.595115566379|39.595115566379|39.595115566379|39.595115566379|38.928643474028|38.928643474028|38.420157177631|36.161792471876|34.950124195856||34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.950124195856|34.291791220276|34.291791220276|34.291791220276|34.291791220276|34.291791220276|34.291791220276|34.291791220276|34.291791220276|30.244274517909|30.244274517909|30.244274517909|30.244274517909|30.244274517909|30.244274517909|30.244274517909||30.244274517909|30.244274517909|30.244274517909|30.244274517909|30.244274517909|29.244748642064|28.025325724391|27.525272630881|27.416409359189|27.065265542465|27.065265542465|27.065265542465|27.065265542465|27.065265542465|26.777509879425|26.777509879425|26.732974899349|26.732974899349|26.611639751921|25.711822154268|-30.720259163428|-30.720259163428|-30.955043339783|-31.467269818047||-32.266207220206|-32.266207220206|28.29433453856|28.29433453856|28.29433453856|28.29433453856|28.29433453856|28.29433453856|28.29433453856||28.29433453856|28.29433453856|28.29433453856|28.29433453856||28.29433453856|28.29433453856|28.29433453856|28.29433453856|28.29433453856|28.29433453856
01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE||490.39165371534||490.39165371534|490.39165371534|490.39165371534|467.50845875869|450.05663644086|445.26723288244|445.26723288244|445.26723288244|445.26723288244|445.26723288244|445.26723288244|445.26723288244|445.26723288244|431.41810055514|427.23401112843|425.75805923992|418.74756656812|416.62646183621|411.44719107561|-440.31288604671|-440.31288604671|-440.31288604671|-441.23858083385|-441.23858083385|-441.23858083385|-441.23858083385|-450.25288108872|420.58780161483|420.58780161483|419.19476745284|419.19476745284|409.31141289248|402.58898821877|402.58898821877|402.58898821877|402.58898821877|402.58898821877|402.58898821877|402.58898821877|402.58898821877|402.58898821877|402.58898821877|402.58898821877|402.58898821877|400.35310914089|400.35310914089|400.35310914089|400.35310914089|400.35310914089|400.35310914089|398.19688529794|398.19688529794|394.50876659623|393.90365817007|378.26637657169|378.26637657169|378.26637657169|378.26637657169|378.26637657169|378.26637657169|378.26637657169|378.26637657169||378.26637657169|372.53051613626|372.53051613626|372.53051613626|372.53051613626|363.71695125166|-407.33762823695|-407.33762823695|-407.33762823695|-407.33762823695|-407.33762823695|-407.33762823695|-407.33762823695|-407.33762823695|-407.33762823695|-412.72180860963|-413.86005908612|-414.23310145139|-414.23310145139|-414.23310145139|382.17535126382|382.17535126382|382.17535126382|382.17535126382|377.92538656321|373.96932193004|369.79626873496|369.79626873496|369.79626873496|369.79626873496|369.79626873496|369.79626873496|369.79626873496|365.88920538694|350.91687798798|349.32098415494|339.47054913971|-359.953443134|-359.953443134|-359.953443134|-359.953443134||-363.29609754077|-363.29609754077|-368.90623556234|-369.55849266171|-369.55849266171|-371.61303160058|-372.5867062725|-372.5867062725|-372.5867062725|-372.5867062725||-372.5867062725|-372.5867062725|-372.5867062725|-372.5867062725|-372.5867062725|-372.5867062725|-373.17661679204|-376.34624155821|-376.68448603894|-376.68448603894|-376.68448603894|-376.68448603894|-376.68448603894|-376.68448603894|-376.68448603894|-379.68763859215||-379.68763859215|-386.33126971394|-387.34696777297|356.22953462859|356.22953462859|356.22953462859|356.22953462859|356.22953462859|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-386.52906805953|-391.1311951421|-396.55965855633|369.30353878378|369.30353878378|369.30353878378|369.30353878378|369.30353878378|369.30353878378|369.30353878378|369.30353878378|369.30353878378|369.30353878378|369.30353878378||369.30353878378|363.36613663964|362.53422152453|362.53422152453|362.53422152453|362.53422152453|352.40690175088|347.25246351411|347.25246351411|347.25246351411|347.25246351411|347.25246351411|347.25246351411|347.25246351411|347.25246351411|347.25246351411|347.25246351411|347.25246351411|347.25246351411|347.25246351411|344.89434388666|339.6043578905|339.6043578905|336.48577765404|336.48577765404|336.30410972001|336.30410972001|336.30410972001||336.30410972001|336.30410972001|336.30410972001|336.30410972001|336.30410972001|325.75455448762|321.05673866951|317.70691639278|314.23380318056|309.74697334044|309.74697334044|309.74697334044|309.74697334044|309.74697334044|309.74697334044|309.74697334044|309.74697334044|309.74697334044|309.74697334044|309.74697334044|-333.2389111546|-333.2389111546|-333.2389111546|-337.57875877259||-344.50023933543|-344.50023933543|-347.95553394041|-348.12226820744|-350.03656136299|-350.03656136299|-351.60866945877|-361.39464058345|329.16113807164||329.16113807164|329.16113807164|329.16113807164|324.22903518106||319.38614314822|314.39459298898|314.39459298898|307.37732011797|301.2543018718|301.2543018718
01377|989523|/equities/elf-beauty-inc|R2000GROWTH||110.7161054065||110.7161054065|110.7161054065|110.7161054065|110.7161054065|110.7161054065|110.7161054065|110.7161054065|110.7161054065|110.7161054065|110.7161054065|110.7161054065|110.7161054065|110.7161054065|99.645225790254|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-117.91809994999|-118.86322018641|-121.56193939278|-121.56193939278|-123.81021008038|-126.68245617045|-130.6718107423|-130.6718107423|-130.6718107423|-130.6718107423|-133.280120262|-133.280120262|-135.77672765928|-137.57858388094|-137.57858388094|-137.57858388094|-138.10407543537|-138.10407543537|-138.10407543537|-138.10407543537|-140.32770644688|-143.90590277274|-156.67533567834|-161.59480877373|-164.48812082579|-170.70708527356||-176.38120847046|-180.52851491835|-182.26667415834|-182.26667415834|-184.7247046257|-184.7247046257|-184.7247046257|-184.7247046257|-184.7247046257|-184.7247046257|-184.7247046257|-184.7247046257|-184.7247046257|-185.88573273298|-192.23089481589|-193.0195966966|-193.0195966966|-193.0195966966|-193.0195966966|-193.0195966966|-193.0195966966|-201.25579374328|-201.25579374328|-201.25579374328|-201.25579374328|-201.25579374328|-201.25579374328|-205.89026131117|-206.03484825395|-206.03484825395|-207.64745356532|-208.68384580581|-212.62149588233|184.40262403566|184.40262403566|184.40262403566|181.27076246463|181.27076246463|181.27076246463|181.27076246463|181.27076246463||181.27076246463|181.27076246463|181.27076246463|181.27076246463|181.27076246463|181.27076246463|181.27076246463|181.27076246463|181.27076246463|181.27076246463||177.70140480689|172.01965388387|172.01965388387|172.01965388387|169.63997967078|167.26742073645|167.26742073645|167.26742073645|167.26742073645|167.26742073645|167.26742073645|167.26742073645|164.43397911146|164.43397911146|164.43397911146|164.43397911146||164.43397911146|155.60214241958|-176.14013340933|-176.14013340933|-176.14013340933|-182.99457182336|-183.40365336886|-183.40365336886|-183.40365336886|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-183.8960006372|-185.84786220567|-188.01906378497|-188.01906378497|-188.01906378497|-189.294046431|-189.8119672462|-191.83143987126|-191.83143987126|-191.83143987126|-191.83143987126|-191.83143987126|-196.58921294153|-202.89079724352|-211.13367357299|189.5590103412||189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|189.5590103412|184.4884050449|180.36523459579|178.45146712358|171.29124958311|161.890122014|158.70309425032|153.53602343779|153.53602343779||153.53602343779|153.53602343779|153.53602343779|153.53602343779|153.53602343779|151.39114349398|150.47125467102|150.47125467102|150.47125467102|146.21107645874|146.07195886908|142.495486729|141.83735009548|141.7522690002|141.7522690002|141.7522690002|141.7522690002|141.7522690002|141.7522690002|141.7522690002|141.7522690002|141.7522690002|141.7522690002|140.77146913651||140.16884869606|136.83872084122|133.99057615577|131.5742509451|-152.42355063439|-152.42355063439|-152.42355063439|-152.42355063439|135.90916937193||135.90916937193|135.90916937193|135.90916937193|135.90916937193||135.90916937193|135.90916937193|135.90916937193|135.90916937193|131.14322618203|127.54314857889
01378|1055909|/equities/quanterix|R2000GROWTH||-13.470732236707||-13.470732236707|-13.470732236707|-13.470732236707|-13.470732236707|-13.470732236707|-13.470732236707|-13.78386934687|-14.059854225861|-14.415393887347|-14.909882768863|-16.625980519446|13.26354272965|13.26354272965|13.089249847889|13.089249847889|12.836388427417|11.862654083747|11.548153263279|11.548153263279|11.220193817229|11.220193817229|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.195442725282|-13.613269489188|-13.674188156016|-13.840209028332|-14.301898926727|-14.521554490186|-14.950060442926|-15.29700033294|12.544265595706|12.544265595706|12.544265595706|12.544265595706|12.544265595706|12.544265595706|12.544265595706|12.544265595706|11.520294974945|-13.947219461175|-13.947219461175|-13.947219461175|-13.947219461175|-13.947219461175|-14.165799664096|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205||-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.168607164205|-14.48194130348|-14.493823405624|-14.975637352599|-15.829596744791|-16.124090664692|13.173370764764|13.173370764764|13.173370764764|13.173370764764|13.173370764764|13.173370764764|13.173370764764|13.173370764764|13.173370764764|13.173370764764|13.173370764764|13.173370764764|13.173370764764|13.173370764764|13.173370764764|13.173370764764|12.33485626966|-14.802713583071|-14.802713583071|-14.802713583071|-14.802713583071|-14.802713583071|-15.037948394439||-15.515307144644|-15.515307144644|-15.587677257708|-15.587677257708|-15.587677257708|-15.590197158579|-15.968413168329|-16.123514606045|-16.855015915286|-17.497240509867||-17.571901668589|-17.571901668589|-17.656835411964|-20.109261882502|15.208320524738|15.115900360264|14.495711364921|-17.765717720059|-17.765717720059|-17.765717720059|-18.06107486516|-18.51583375202|-18.51583375202|-18.581152789219|-18.581152789219|-18.769975640626||-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.769975640626|-18.84283437534|-18.84283437534|-19.027182788803|-19.150447124854|-19.639350223137|-19.639350223137|-19.639350223137|-19.760944789862|-20.113272024763|-20.456413085342|-21.543237270117|-22.778874252902|-23.95319339817|-24.439359792793|-25.209066109221|-25.281068488802|-25.851764966873|-26.041005678417|-26.041005678417|-26.600960869726|-26.600960869726||-26.600960869726|-26.600960869726|-26.600960869726|-27.900510835577|-28.605568408888|23.699215163306|23.699215163306|23.699215163306|23.699215163306|23.699215163306|23.699215163306|23.699215163306|23.699215163306|23.699215163306|23.699215163306|23.699215163306|23.669127929559|23.629031698296|23.328089864595|22.841281320587|22.841281320587|22.841281320587|22.841281320587|22.841281320587|22.841281320587|22.841281320587|22.841281320587|22.841281320587||22.841281320587|22.300312786119|-25.853490328986|-25.853490328986|-25.853490328986|-25.853490328986|-25.853490328986|-25.853490328986|-25.853490328986|-25.853490328986|-25.853490328986|-25.879864522212|-25.879864522212|-26.173544047826|-26.173544047826|-26.173544047826|-26.173544047826|-26.173544047826|-26.173544047826|-26.173544047826|-26.173544047826|-26.173544047826|-26.692061131258|-27.304067392106||-28.256742127466|-29.043419952975|25.023646154568|25.023646154568|25.023646154568|25.023646154568|25.023646154568|25.023646154568|25.023646154568||25.023646154568|25.023646154568|24.590162902591|24.181847419471||23.790675916459|23.790675916459|23.324083847233|23.280649655868|22.028221123538|21.996279543223
01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE||44.30765193573||42.216523526679|36.935831674541|36.935831674541|36.277388374673|36.277388374673|36.277388374673|36.277388374673|36.277388374673|36.277388374673|36.277388374673|36.277388374673|35.726946080009|35.726946080009|-37.937209278882|-37.937209278882|-37.937209278882|-37.937209278882|-37.937209278882|-37.937209278882|-37.937209278882|-37.937209278882|-37.937209278882|-37.937209278882|-37.937209278882|-37.937209278882|-38.078011149102|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-38.6124910727|-39.517213015077|-40.355236217178|-40.492204424183|-41.229173872589|-41.229173872589|-41.229173872589||-41.438527661031|-41.874475034812|-42.335771459536|-42.335771459536|-42.909383467626|-42.909383467626|-42.909383467626|-44.700810422763|-44.700810422763|-44.700810422763|-44.700810422763|-44.700810422763|-44.700810422763|-44.813237336705|-44.813237336705|-44.813237336705|-44.813237336705|-45.108465113035|-45.108465113035|-45.108465113035|-46.81773876017|43.158822104768|43.158822104768|43.158822104768|43.158822104768|43.158822104768|43.158822104768|43.158822104768|43.158822104768|43.158822104768|43.158822104768|43.158822104768|43.158822104768|43.158822104768|43.158822104768|43.158822104768|42.241467208151|-45.60569160223|-45.60569160223|-45.60569160223|-45.60569160223||-45.60569160223|-45.60569160223|-45.60569160223|-45.60569160223|41.386045820628|41.386045820628|41.386045820628|41.386045820628|41.127828367456|40.850920526964||40.811022061753|40.485237342267|40.485237342267|40.485237342267|40.485237342267|39.296587134301|39.296587134301|39.296587134301|39.296587134301|39.296587134301|39.296587134301|39.296587134301|38.903671834644|38.903671834644|38.903671834644|38.903671834644||38.903671834644|38.903671834644|38.903671834644|38.903671834644|38.903671834644|38.903671834644|38.903671834644|38.903671834644|38.903671834644|38.787970222562|38.245243988135|38.056776745464|38.056776745464|38.056776745464|37.593084899745|-40.829359717805|-40.829359717805|-40.829359717805|-40.829359717805|-40.829359717805|-40.829359717805|-40.829359717805|-40.829359717805|-40.829359717805|-40.829359717805|-40.829359717805|-40.937790829997|-40.937790829997|-41.728100201665|-42.706166075179|-42.706166075179|-42.706166075179|-42.706166075179|-43.539074366301|-44.183414716422|-44.605461830231|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124||-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.434766123124|-45.565852824657|-46.484390355712|-46.99075439304|-46.99075439304|-46.99075439304|-46.99075439304|-46.99075439304|-46.99075439304|-46.99075439304|43.49734933807|42.325244669931|41.596938827321|40.538267906822|40.170295088729|39.519543903814||39.519543903814|39.519543903814|39.519543903814|39.519543903814|39.519543903814|38.923938823791|38.367155155707|37.495171954421|37.238524995675|37.152034247449|37.152034247449|37.152034247449|37.152034247449|37.152034247449|37.152034247449|37.152034247449|37.152034247449|37.152034247449|37.152034247449|37.05059418472|36.082602445641|35.991782021036|35.605589786625|35.470852411646||35.470852411646|35.135684164535|35.135684164535|35.131869378102|33.899263603437|33.899263603437|33.899263603437|33.899263603437|33.899263603437||33.899263603437|33.899263603437|33.899263603437|33.899263603437||33.899263603437|33.899263603437|33.899263603437|33.899263603437|33.599877497607|33.274294104677
01380|1057240|/equities/avaya|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE||23.373000288116||23.373000288116|23.373000288116|23.373000288116|-28.079164800202|-28.079164800202|-28.079164800202|-28.079164800202|-28.079164800202|-29.315653157847|-29.315653157847|-29.315653157847|-29.315653157847|-29.315653157847|-29.315653157847|-29.315653157847|-29.315653157847|-29.315653157847|-29.747531388222|-30.504205436396|-30.504205436396|-31.508561896933|-32.052584859677|-32.114135814973|-32.114135814973|-33.041816898263|-33.371391292056|-33.620310942872|-33.620310942872|-33.932567667678|-34.854469166547|-35.599222459561|-35.900801647776|-36.237154419849|-36.237154419849|-36.237154419849|-37.140171827684|-38.378524159734|-38.867250070909|-38.873611461166|-39.196790389488|-40.836155975605|-42.970209057963|-42.970209057963|-42.970209057963|-45.81856699325|-46.371853612368|37.720769156966|37.720769156966|37.720769156966|37.720769156966|37.720769156966|37.720769156966|37.720769156966|37.146811209291|37.119273876343|37.119273876343|37.119273876343|37.119273876343|37.119273876343|37.119273876343|36.364747708809|36.345831016447||35.438143946226|34.41738428175|-39.033500283785|-39.033500283785|-39.033500283785|-39.033500283785|-39.033500283785|-39.033500283785|-39.033500283785|-39.033500283785|-39.033500283785|-39.033500283785|-39.033500283785|-39.706668281049|-39.706668281049|-39.937336944614|-39.937336944614|-40.678104108213|-40.697078461557|-40.697078461557|-42.933977704478|-45.149698051294|-45.729687589285|38.288071251361|38.288071251361|38.288071251361|35.462144212304|35.462144212304|35.462144212304|35.462144212304|35.462144212304|35.462144212304|35.462144212304|35.462144212304|34.757939370008|34.332154202828|33.239059369176|32.959355864151|32.959355864151|32.959355864151|32.959355864151||32.959355864151|32.959355864151|32.959355864151|32.519841866608|32.064267799717|-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116||-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116|-37.592118960116|-38.43569989937|-38.43569989937|-38.91966953032|-39.523519301335|-41.251938825673||-41.251938825673|-42.060060430547|37.062897434197|37.062897434197|37.062897434197|37.062897434197|37.062897434197|37.062897434197|37.062897434197|37.062897434197|37.062897434197|37.062897434197|37.062897434197|37.062897434197|37.062897434197|36.765440559345|-41.03843711586|-41.03843711586|-41.03843711586|-41.03843711586|-41.03843711586|-41.525761325836|-42.624179742601|-43.033411855106|-43.033411855106|-43.033411855106|-44.182191949982|-44.182191949982|-44.182191949982|-44.275716353901|-44.275716353901|-44.275716353901|-44.275716353901|-44.833848919701|-44.833848919701|-45.295388290431|-46.121264851917|-46.429522329924|-46.429522329924|-47.005632195602||-47.577248063284|-47.577248063284|-47.577248063284|-47.828446027791|-47.828446027791|-47.828446027791|-47.828446027791|-47.828446027791|-49.043272465639|-50.156966812271|-51.386074312151|44.403639850162|44.403639850162|44.403639850162|44.403639850162|44.403639850162|44.403639850162|44.403639850162|44.403639850162|44.403639850162|44.403639850162|44.403639850162|42.75737726373|36.616114745344|-39.879927284019|-39.879927284019|-39.879927284019|-39.879927284019||-39.879927284019|-39.879927284019|-39.879927284019|-39.879927284019|-39.879927284019|-39.879927284019|-39.879927284019|-39.879927284019|-39.879927284019|-39.879927284019|-39.879927284019|-40.301587244423|-40.721762706342|-41.091957782708|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123||36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123|36.31825158123||36.31825158123|36.31825158123|35.94305607482|35.615619836077||34.45113201696|33.752509277032|33.752509277032|32.95723254699|32.292326297516|32.292326297516
01382|20773|/equities/par-technology-corp|R2000GROWTH||73.600366848961||71.513185150375|70.329579567898|70.329579567898|70.097308291316|68.801456386646|67.543283602485|67.384796155211|67.384796155211|67.384796155211|67.384796155211|67.384796155211|67.384796155211|64.76532746765|63.389806551105|60.203672826694|59.955745313352|56.376109226749|55.856234983389|55.794542521896|55.794542521896|55.794542521896|55.794542521896|55.794542521896|55.794542521896|55.794542521896|55.794542521896|55.794542521896|55.794542521896|55.794542521896|54.703846846092|52.849829472953|51.694540482311|51.694540482311|51.614769279458|50.504158434429|50.504158434429|49.218231237771|-55.170339411992|-55.170339411992|-55.170339411992|-55.170339411992|-55.824263911003|-56.823627423969|52.51116425779|52.51116425779|52.51116425779|52.51116425779|52.51116425779|52.51116425779|52.51116425779|52.353515384225|51.745017313989|51.388170730959|51.388170730959|50.007220518219|50.007220518219|50.007220518219|50.007220518219|50.007220518219|50.007220518219|50.007220518219|50.007220518219||50.007220518219|50.007220518219|50.007220518219|50.007220518219|50.007220518219|49.443024171312|48.491971030191|48.242745733212|47.801165651331|47.801165651331|46.830185014947|46.134037952671|45.344154125065|44.931283480161|-51.747077221461|-51.747077221461|-51.747077221461|-51.747077221461|-51.747077221461|-51.77286258758|-53.201790661955|-55.736435620149|49.459771863371|49.459771863371|49.459771863371|49.459771863371|49.459771863371|49.459771863371|49.459771863371|48.905301561786|47.763668368076|47.386852606374|46.659928049372|46.659928049372|45.81825459194|43.432227375241|-47.681489173322|-47.681489173322|-47.681489173322|-47.681489173322|-47.681489173322||-47.681489173322|-47.681489173322|-47.681489173322|-47.681489173322|-47.681489173322|-47.681489173322|-47.681489173322|-47.681489173322|-48.000436630375|-48.000436630375||-48.000436630375|-48.000436630375|-48.000436630375|-48.000436630375|-48.000436630375|-48.000436630375|-48.000436630375|-48.000436630375|-48.202663471515|-48.202663471515|-48.202663471515|-49.560735969869|43.961175932909|43.961175932909|43.961175932909|43.961175932909||43.669360603032|43.669360603032|43.669360603032|41.409845207728|40.795383504803|40.776263366707|40.776263366707|40.776263366707|40.776263366707|40.776263366707|40.776263366707|40.776263366707|40.776263366707|40.776263366707|40.395013529469|39.998453868577|39.998453868577|39.998453868577|39.998453868577|39.998453868577|-44.500530556359|-44.500530556359|-44.500530556359|-44.500530556359|-44.500530556359|-44.500530556359|-45.945587718396|-46.480786296944|-46.480786296944|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856||-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.496660738856|-46.759900973539|-47.369433103199|-47.369433103199|-47.369433103199|-47.369433103199|-47.369433103199|-47.369433103199|-47.369433103199|-47.369433103199|-47.369433103199|-48.306590912734|-48.945229371646|-48.945229371646|-48.945229371646|-48.945229371646|44.054769107707|44.054769107707|44.054769107707|44.054769107707|44.054769107707||44.054769107707|44.054769107707|44.054769107707|44.054769107707|44.054769107707|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.381660038064|42.665732443145|41.577758431227|40.900343179472|39.479769865415|38.061412351817|-43.72778957081|-43.72778957081||-43.72778957081|-43.72778957081|-43.843656833439|-44.994061235577|-44.994061235577|-44.994061235577|40.307126673414|40.307126673414|40.307126673414||40.307126673414|40.307126673414|40.307126673414|39.88347335254||39.843615851721|39.843615851721|39.843615851721|39.843615851721|39.330238485691|38.230265458819
01383|1096055|/equities/eventbrite-a|R2000GROWTH||3.1674766022742||3.1674766022742|3.1140762693573|3.1140762693573|3.092682627515|3.092682627515|3.092682627515|3.092682627515|3.092682627515|3.092682627515|3.092682627515|3.092682627515|3.092682627515|3.092682627515|3.092682627515|3.0048548911285|3.0048548911285|2.91729015753|2.91729015753|2.8703224730197|2.7993672261639|2.7993672261639|2.7676301146|2.6959780746532|-3.0262327484562|-3.0262327484562|-3.0262327484562|-3.0262327484562|-3.0262327484562|-3.0262327484562|-3.0262327484562|-3.0262327484562|-3.0262327484562|-3.0262327484562|-3.1110693047564|-3.1110693047564|-3.1110693047564|-3.1110693047564|-3.1110693047564|-3.1110693047564|-3.1110693047564|-3.1110693047564|-3.1110693047564|-3.1972076182231|-3.1972076182231|-3.1972076182231|-3.2132863341288|-3.3119847839096|-3.3502607417348|-3.3708453258146|-3.4514392660136|-3.4514392660136|-3.4514392660136|-3.4514392660136|-3.5538213568787|-3.5587637004545|-3.5587637004545|-3.5587637004545|-3.5587637004545|-3.6814042260571|-3.6850773319692|-3.6850773319692|-3.7414081212647||-3.7887868480293|-3.8255965131751|-3.83021853509|-3.83021853509|-3.83021853509|-3.83021853509|-3.83021853509|-3.83021853509|-3.83021853509|-3.83021853509|-3.83021853509|-3.9452427288167|-4.0115040225082|-4.0115040225082|-4.0115040225082|-4.0115040225082|-4.6733378483514|-4.871486314321|-4.9202626106743|-5.0436252088022|-5.3165283170753|-5.6128090186707|4.6729053724276|4.6729053724276|4.6729053724276|4.6729053724276|4.6729053724276|4.6729053724276|4.6729053724276|4.6729053724276|4.6729053724276|4.6729053724276|4.6433449043683|4.3567498540273|-5.1138631875818|-5.1138631875818|-5.1138631875818|-5.1138631875818|-5.2159587338573|-5.2557530864103|-5.2557530864103||-5.2557530864103|-5.2557530864103|-5.3182420596756|-5.3182420596756|-5.3182420596756|-5.3182420596756|-5.3182420596756|-5.377090506206|-5.377090506206|-5.377090506206||-5.377090506206|-5.377090506206|-5.377090506206|-5.377090506206|-5.377090506206|-5.377090506206|-5.377090506206|-5.377090506206|-5.377090506206|-5.377090506206|-5.377090506206|-5.4845447589402|-5.4913643631594|-5.4913643631594|-5.4913643631594|-5.5537383593075||-5.6305423883324|-5.7411581573359|-5.7615650293421|-5.8175719708415|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.8399629602246|-5.9293610922183|-5.9293610922183|-5.9293610922183|-5.9293610922183|-5.9436435818952|-5.9436435818952|-5.9436435818952|-6.0963146322529|-6.0963146322529|-6.0963146322529|-6.0963146322529|-6.0963146322529|-6.0963146322529|-6.0963146322529|-6.0963146322529|-6.0963146322529|-6.0963146322529|-6.3503643412949||-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.3503643412949|-6.4762382661371|-6.676222458938|-6.676222458938|-6.676222458938|-6.676222458938|-6.7646915818356|-7.1838238399451|-7.3370265079014|-7.4005850501052|-7.5520389286668|8.0049170190038|8.0049170190038|8.0049170190038|8.0049170190038|8.0049170190038|8.0049170190038||8.0049170190038|8.0049170190038|7.9717169731817|7.9717169731817|7.9717169731817|7.8007965054734|7.6047737826488|7.5977766138109|7.5977766138109|7.5977766138109|7.5977766138109|7.5977766138109|7.5977766138109|7.5930853532191|7.4706501084827|-8.3327152427858|-8.3327152427858|-8.3327152427858|-8.3327152427858|-8.3327152427858|-8.3327152427858|-8.3327152427858|-8.3327152427858|7.5499831466337||7.5499831466337|7.5499831466337|7.5499831466337|7.5499831466337|7.5499831466337|7.5499831466337|7.5499831466337|7.5499831466337|7.5499831466337||7.5499831466337|7.5443153147852|7.4467390118876|7.3402653865063||7.3019615469204|7.2925811187048|7.2925811187048|7.2925811187048|7.27207303816|7.27207303816
01384|17506|/equities/vistaprint-n.v.|R2000GROWTH||74.108933721222||74.108933721222|74.108933721222|74.108933721222|72.180757401428|71.616906646392|71.616906646392|71.616906646392|71.616906646392|71.616906646392|71.616906646392|71.039898664313|70.973580091771|70.973580091771|69.811206391781|69.811206391781|68.110181123382|63.97029249576|-74.917578078383|-74.917578078383|-74.917578078383|-81.772861852772|-82.691824791535|-82.691824791535|-82.691824791535|-83.27147639869|-83.760584551739|-84.444757150994|-84.668618175041|-86.079855358878|-86.904560102665|-87.32436256541|-87.32436256541|-87.32436256541|-87.32436256541|-87.32436256541|-87.32436256541|-87.32436256541|-87.32436256541|-87.32436256541|-87.32436256541|-90.210124970953|-90.78435497701|-90.78435497701|-92.493446566659|-93.241485439071|-93.241485439071|-93.241485439071|-93.241485439071|-93.241485439071|-93.241485439071|-93.241485439071|-93.241485439071|-93.241485439071|-93.241485439071|-93.241485439071|-94.164427689191|-95.639924079706|-101.04158341281|88.262843248082|88.262843248082|88.262843248082|88.262843248082||88.262843248082|88.262843248082|87.696936630356|83.758264143321|-93.217973405347|-93.217973405347|-93.217973405347|-93.217973405347|-93.217973405347|-93.217973405347|-93.217973405347|-93.217973405347|-93.217973405347|-93.217973405347|-93.217973405347|-93.947187298123|-95.649890556237|-95.649890556237|-96.075710338907|-96.652459509458|88.630223087975|88.630223087975|88.630223087975|88.630223087975|88.630223087975|88.630223087975|88.630223087975|88.630223087975|88.630223087975|88.630223087975|88.630223087975|88.630223087975|88.630223087975|88.630223087975|85.824132288505|83.826537385042|82.886921279926|82.886921279926|82.886921279926|82.886921279926|81.834409275785||81.834409275785|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569||-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|-89.395689336569|81.601646163893||81.601646163893|81.601646163893|81.601646163893|81.601646163893|81.601646163893|81.601646163893|81.601646163893|-89.138780478163|-89.138780478163|-89.138780478163|-89.138780478163|-89.138780478163|-89.138780478163|-89.138780478163|-89.138780478163|-89.138780478163|-89.138780478163|-94.044202040217|-95.603555041973|-97.041958472758|-97.041958472758|-97.041958472758|-97.041958472758|-97.041958472758|-97.041958472758|-97.041958472758|-99.308176775241|88.520103069368|88.520103069368|88.520103069368|88.520103069368|88.520103069368|88.520103069368|88.520103069368|88.520103069368|86.988837390553|86.988837390553|84.043295840138|-96.052119127035|-96.052119127035||-96.052119127035|-96.052119127035|-96.052119127035|-96.052119127035|-96.052119127035|-96.052119127035|-96.052119127035|-96.052119127035|-96.052119127035|-96.532913701534|-97.361877565914|-98.958983068767|-98.958983068767|-99.675537777281|89.189869351454|89.189869351454|89.189869351454|89.189869351454|89.189869351454|89.042630561267|86.967089953328|85.236624111248|85.236624111248|81.862634832674|81.813570267149|81.813570267149|81.813570267149|81.813570267149||81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|70.600051569581|70.600051569581|69.301726102432|-78.525937908122|-78.525937908122|-78.525937908122|-78.525937908122|-78.525937908122|-78.525937908122|-78.525937908122|-78.525937908122|-79.658264444083||-81.447311816092|-81.447311816092|-81.447311816092|-81.447311816092|-81.609582588844|-81.609582588844|-82.81701805289|74.262275751287|74.262275751287||74.262275751287|74.262275751287|74.262275751287|73.853708540791||73.551990389154|72.573003221381|72.573003221381|72.573003221381|72.573003221381|72.573003221381
01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH||-0.35321192245751||-0.35321192245751|-0.35321192245751|-0.35321192245751|-0.35321192245751|-0.35321192245751|-0.35321192245751|-0.35321192245751|-0.35321192245751|-0.35321192245751|-0.36584568963083|-0.36681743016544|-0.37816382172707|-0.3843375905024|-0.38964711592788|-0.38964711592788|-0.38964711592788|-0.38964711592788|-0.39490790351888|-0.40153875597049|-0.40153875597049|-0.40251274938938|-0.40251274938938|-0.40251274938938|-0.40251274938938|-0.40451475097976|-0.40451475097976|-0.40451475097976|-0.40451475097976|-0.40451475097976|-0.40451475097976|-0.40451475097976|-0.40451475097976|-0.40451475097976|-0.40451475097976|-0.40451475097976|-0.41199416434591|-0.41553353920093|-0.41553353920093|-0.41553353920093|-0.41553353920093|-0.42667617184708|-0.43852350924623|-0.45173168584386|-0.45310186627484|-0.46284097800627|-0.47070663582367|-0.47308059304299|-0.47308059304299|-0.47308059304299|-0.47308059304299|0.37582745907299|0.37582745907299|0.33411599729523|0.33411599729523|0.32090109955454|-0.39452578978303|-0.39452578978303|-0.39608977521529|-0.40736084442526|-0.42412315818104|-0.43183685576952|-0.44270760854126||-0.44956956958374|-0.44995507438537|-0.45743898373573|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.45911986241104|-0.47211650355394|-0.49409668361407|0.40597098302484|0.40597098302484|0.40597098302484|0.40597098302484|0.40597098302484|0.40597098302484|0.40597098302484|0.40429370792646|0.40429370792646|0.40429370792646|0.40429370792646|0.40429370792646|0.40429370792646|0.40429370792646|0.40063743229198|0.36438048145823|-0.43427498132682|-0.43427498132682|-0.43427498132682||-0.43427498132682|-0.43427498132682|-0.43427498132682|-0.43427498132682|-0.43427498132682|-0.43427498132682|-0.43427498132682|-0.44019442896816|-0.44457369329798|-0.44457369329798||-0.44457369329798|-0.4455930080929|-0.44854778017364|-0.45429196584846|-0.47306884746447|-0.47363207815637|-0.48109883730487|-0.48109883730487|-0.48497325576977|-0.48497325576977|-0.48497325576977|-0.49153645775534|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273||0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41477131568273|0.41074037245998|0.41017263787863|0.38629737284313|0.37496373318445|0.37137083171486|-0.48408450306125|-0.48408450306125|-0.48408450306125|-0.48408450306125|-0.48408450306125|-0.48408450306125|-0.49773833288823|-0.50660927576129|-0.51196585907213|-0.52785096580973|-0.55370661246767|-0.5780406702226|-0.58677856002312|-0.58763625709572|-0.58763625709572|-0.58763625709572|-0.58763625709572|-0.58768474490949|-0.59517749847647|-0.60316943130754|-0.62012711721286||-0.64338569130748|-0.65132856133084|-0.65510950554852|-0.66950500529612|-0.67025558398394|-0.67816732378169|-0.68550258379694|-0.6917452824645|-0.6917452824645|-0.69677309664673|-0.70768121185774|-0.71802210936444|-0.71802210936444|-0.71802210936444|-0.71802210936444|-0.71802210936444|-0.71802210936444|-0.73575941832771|-0.73575941832771|0.58186153073391|0.58186153073391|0.58186153073391|0.58186153073391|0.58186153073391|0.58186153073391|0.58186153073391|0.58186153073391|0.58186153073391||0.58186153073391|0.54074056832085|0.51073118479263|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.59812909992832|-0.60342123146739||-0.63105137740999|-0.64286819536851|-0.64957145901472|-0.64957145901472|-0.64957145901472|-0.64957145901472|-0.64957145901472|-0.66831275988453|-0.67822526084973||0.56174026665681|0.56174026665681|0.56174026665681|0.56174026665681||0.56174026665681|0.56174026665681|0.56174026665681|0.56174026665681|0.56174026665681|0.56174026665681
01386|1167501|/equities/bally's|R2000GROWTH||17.549664052845||17.549664052845|17.549664052845|17.549664052845|17.549664052845|17.549664052845|17.549664052845|17.531729401165|17.531729401165|17.531729401165|17.531729401165|17.531729401165|17.531729401165|17.531729401165|17.43969894892|17.377190466354|17.377190466354|17.247988881479|17.237578885803|17.237578885803|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.222376296934|17.101026884746|17.101026884746|17.101026884746|17.101026884746|17.101026884746|17.101026884746|17.101026884746|17.101026884746|17.101026884746|17.101026884746|17.101026884746|17.101026884746|17.101026884746|16.968918659104|16.930186432614|16.900675435799|16.900675435799|16.900675435799|16.887972562332|16.875247655996|16.820275821827|16.816049799681||16.816049799681|16.797277487385|16.735308052288|16.72395353978|16.688837588552|16.688153863752|16.637948593391|16.602165417421|16.564073037823|16.53397067357|16.495826889567|16.495826889567|16.391475228791|16.315527311437|16.271697220396|16.225774960597|16.140499467003|16.140499467003|16.140499467003|16.127654664618|16.127654664618|16.127654664618|16.127654664618|16.035727413609|15.897475039643|15.640527393732|15.43669674387|12.5849343699|12.5849343699|12.426991292427|12.426991292427|12.426991292427|12.426991292427|12.396151300481|12.26035679293|11.844285365744|11.17990003339|-12.396901283362|-12.396901283362|-12.396901283362|-12.396901283362||-12.396901283362|-12.396901283362|-12.396901283362|-12.396901283362|-12.396901283362|-12.396901283362|-12.396901283362|-12.396901283362|-12.396901283362|-12.396901283362||-12.396901283362|-12.431000773221|-12.683334209422|-13.081840315451|-13.081840315451|-13.081840315451|-13.081840315451|-13.081840315451|-13.081840315451|-13.081840315451|-13.081840315451|-13.081840315451|-13.081840315451|-13.081840315451|-13.137600305996|-13.294556065094||-13.582839881592|-13.702044022539|-14.17616056122|-14.311844970535|-14.485772875224|-14.485772875224|-14.485772875224|-14.485772875224|-14.485772875224|-14.485772875224|12.765643520082|12.765643520082|12.765643520082|12.765643520082|12.765643520082|12.765643520082|12.765643520082|12.765643520082|12.765643520082|12.765643520082|12.765643520082|12.765643520082|12.765643520082|12.765643520082|12.765643520082|12.47182646827|12.253422732368|12.253422732368|12.253422732368|12.253422732368|12.253422732368|12.253422732368|12.253422732368|12.253422732368|12.253422732368|12.253422732368|12.253422732368|12.253422732368|12.253422732368|12.253422732368||12.053247499482|11.811942047561|11.765360325311|11.765360325311|11.420260819542|11.420260819542|11.420260819542|11.420260819542|11.420260819542|11.420260819542|11.420260819542|11.420260819542|11.420260819542|9.5147345427534|-11.835838163283|-11.835838163283|-11.835838163283|-11.835838163283|-11.852620108544|-11.852620108544|-11.852620108544|-11.852620108544|-11.852620108544|-11.852620108544|-11.996244359479|-11.998702538438|-11.998702538438|-12.175729771998||-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.175729771998|-12.355810452994||-13.09090058174|-13.271000934599|-13.441734023622|-13.615815846712|-13.957179690328|-13.957179690328|-14.240199354983|-14.686332362335|13.120046114655||13.120046114655|13.120046114655|13.120046114655|13.120046114655||13.120046114655|13.120046114655|13.120046114655|13.120046114655|12.625606722005|12.400119139495
01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE||-17.024618346686||-17.024618346686|-17.024618346686|-17.024618346686|-17.024618346686|-17.024618346686|-17.024618346686|-17.024618346686|-17.158742488749|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.395816136081|-18.676500968824|-18.676500968824|-18.83111284032|-19.117903049947|-19.518514796246|-19.518514796246|-19.558112561088|-19.558112561088|-19.558112561088|-19.558112561088|-19.558112561088|-19.747348082707|-19.985943013481|-20.057157708596|-20.177310026956|-20.177310026956|-20.65707104156|-20.65707104156|-21.743390321176|-23.233212205481|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.354756717228|-23.511951212908|-23.56661230196|-23.63898298613|-23.63898298613|-23.63898298613||-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-23.63898298613|-24.696592356008|21.510892396843|21.510892396843|21.510892396843|21.510892396843|21.510892396843|21.407353195521|21.213516063863|21.213516063863|20.567823570479|20.567823570479|20.567823570479|20.567823570479|19.962026032595|-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261||-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261|-22.636487628261||-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.138430899846|-23.154873656418|-23.647726799808||-23.736917471182|-24.594353012787|20.463046920091|20.463046920091|20.463046920091|20.463046920091|20.463046920091|20.463046920091|20.463046920091|20.463046920091|20.463046920091|20.463046920091|20.463046920091|20.463046920091|20.121717969345|-23.537052499173|-23.537052499173|-23.537052499173|-23.537052499173|-23.537052499173|-23.537052499173|-23.537052499173|-24.009780419003|-24.474278650999|-24.474278650999|-24.474278650999|-24.680309518973|-25.306615759708|-25.77403940291|-26.290322029269|-26.819776779879|-26.819776779879|-26.819776779879|-27.705560933727|-27.705560933727|-27.705560933727|-28.22291527459|-28.22291527459|-28.958463010759|-28.958463010759||-28.958463010759|-29.282736047077|-29.563041086515|-29.724533852211|-29.724533852211|-29.724533852211|-29.724533852211|-29.802536549692|-30.533375067318|-31.026528034833|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382||-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-33.573885066591|-35.446860109526|-37.000411230942|-38.373234968075|-39.956247600372|-39.956247600372|-40.443053970134|-41.572835455774|-41.695982491128|-41.695982491128|-41.695982491128|-41.695982491128|-42.230092634391|-42.230092634391||33.773602057567|33.773602057567|33.773602057567|33.773602057567|33.773602057567|33.773602057567|33.773602057567|33.773602057567|33.773602057567||33.773602057567|33.773602057567|33.773602057567|33.773602057567||32.956199440959|32.956199440959|32.956199440959|32.956199440959|32.956199440959|32.956199440959
01388|1165972|/equities/sumo-logic-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01389|24353|/equities/tennant-co.|R2000GROWTH||-91.80903766337||-91.80903766337|-91.80903766337|-91.80903766337|-91.80903766337|-91.80903766337|-91.80903766337|-91.857266613543|85.26908815049|85.26908815049|85.26908815049|85.26908815049|85.26908815049|85.26908815049|85.26908815049|85.26908815049|85.26908815049|-91.005630756321|-91.005630756321|-92.277927691078|-93.833806256824|-94.757351238999|-94.757351238999|-94.913335824745|-94.913335824745|-94.913335824745|-95.64759617463|-96.668719192514|-97.266573711018|-97.266573711018|-97.266573711018|-97.266573711018|-97.266573711018|-97.266573711018|-97.266573711018|-97.266573711018|-97.266573711018|-97.266573711018|-97.266573711018|-98.091104290861|-98.530787757126|91.241276251304|91.241276251304|91.241276251304|91.241276251304|90.305497083257|-95.97329646365|-95.97329646365|-95.97329646365|-95.97329646365|-95.97329646365|-95.97329646365|-95.97329646365|-95.97329646365|-95.97329646365|-95.97329646365|-95.97329646365|-96.850860715091|-97.369290378557|-99.170321812085|-100.08202591412|-101.37724855732|-101.74753170743||-101.74753170743|-101.74753170743|-101.74753170743|-101.74753170743|-101.74753170743|-101.74753170743|-101.74753170743|-102.1760004211|-102.1760004211|-102.1760004211|-102.1760004211|-102.1760004211|-102.1760004211|-102.1760004211|-102.1760004211|-103.82111212154|-103.89290159433|-105.58305700872|-105.58305700872|-105.58305700872|-108.84062235723|101.53313463046|101.53313463046|101.53313463046|101.53313463046|101.53313463046|101.38588527846|101.38588527846|101.38588527846|101.38588527846|101.38588527846|101.38588527846|101.19042506933|100.0907507552|97.769721840632|-102.95782981404|-102.95782981404|-102.95782981404|-102.95782981404|-102.95782981404|-102.95782981404||-103.03422087642|-103.03422087642|-103.03422087642|-103.03422087642|-103.03422087642|-103.03422087642|-103.28743254822|-103.28743254822|-103.28743254822|-103.28743254822||-103.30169632168|-103.30169632168|-103.30169632168|-104.52574132886|-104.52574132886|-104.52574132886|-104.99443280925|-105.58659360397|-106.66732658267|-106.90211524123|-106.90211524123|-106.90211524123|-106.90211524123|-106.90211524123|-106.90211524123|-108.15420173266||-108.15420173266|-109.11575511936|-109.6630643633|-110.90076634917|-112.08862514003|-112.45546486329|-112.45546486329|-112.50045211755|-112.50045211755|-113.52272169284|-115.00747025997|-115.93941236636|-116.48328322124|-116.48328322124|-116.98698084831|-117.44180597729|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594|114.02318511594||113.61964814518|113.01059979928|113.01059979928|113.01059979928|113.01059979928|110.74177709699|107.8197509567|106.62583454892|106.42258780582|106.12736225054|106.12736225054|106.12736225054|106.12736225054|106.12736225054|106.12736225054|106.12736225054|106.12736225054|106.12736225054|106.12736225054|106.12736225054|106.12736225054|106.12736225054|103.74818017666|99.583536123612|97.513097100101|96.430581910917|96.430581910917|96.166205344756||96.166205344756|95.407073694423|93.172303206341|93.134262469836|93.134262469836|92.644182844767|92.315752951976|91.984448504312|91.712550602636|91.712550602636|91.712550602636|90.718721454101|90.074319471495|90.074319471495|88.801469605914|87.164407723206|86.954814080574|86.954814080574|86.954814080574|86.954814080574|86.756342910663|86.756342910663|85.671491224386|85.502771570526||-90.980772233361|-90.980772233361|-90.980772233361|-90.980772233361|-91.722777172806|-91.722777172806|-92.911419335208|-94.64046440213|88.842875480746||88.842875480746|88.842875480746|88.336149639658|87.697389014089||87.588767351402|86.968213030685|86.968213030685|86.968213030685|86.095386461779|86.095386461779
01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH||-4.1826978267277||-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.1826978267277|-4.2251919438156|-4.2251919438156|-4.2251919438156|-4.2251919438156|-4.3447577345937|-4.3625085738599|-4.4061205682158|-4.4620782729651|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9727127220644|3.9569032883659|3.7682260645777|-4.3923642833927|-4.3923642833927|-4.3923642833927|-4.3923642833927|-4.3923642833927|-4.4556262926612|-4.4556262926612|-4.4556262926612|-4.4556262926612|-4.4556262926612|-4.4556262926612|-4.4556262926612|-4.4556262926612|-4.4556262926612|-4.4556262926612|-4.4556262926612|-4.5448626099199|-4.6715138949918|-4.9017321840444|-4.9612802151749|-5.0680891279722|-5.257321093297||-5.2748004844999|-5.2748004844999|-5.2748004844999|-5.2748004844999|-5.2748004844999|-5.2748004844999|-5.2748004844999|-5.3047782239225|-5.3648713336551|-5.3648713336551|-5.3648713336551|-5.3648713336551|-5.3648713336551|-5.3648713336551|-5.3648713336551|-5.3648713336551|-5.3648713336551|-5.3648713336551|-5.3673904721565|-5.4279338060294|-5.752704136733|5.2764405152072|5.2764405152072|5.2764405152072|5.2764405152072|5.2764405152072|5.2764405152072|5.2764405152072|5.2764405152072|5.2764405152072|5.2764405152072|5.2764405152072|5.2764405152072|5.2406527511517|5.2406527511517|5.2406527511517|5.2406527511517|5.2406527511517|5.2406527511517|5.2406527511517|5.2406527511517||5.2406527511517|-5.8093913845075|-5.8093913845075|-5.8093913845075|-5.8093913845075|-5.8093913845075|-5.8093913845075|-5.8093913845075|-5.8093913845075|-5.815712590113||-5.8384887336741|-5.8384887336741|-5.8384887336741|-6.0930429431079|-6.1388118267601|-6.1388118267601|-6.1388118267601|-6.1388118267601|-6.2790891865004|5.655232967485|5.655232967485|5.655232967485|5.655232967485|5.655232967485|5.655232967485|5.655232967485||5.655232967485|5.655232967485|5.655232967485|5.655232967485|5.5341477808566|5.5272212700508|5.5272212700508|5.5272212700508|5.5272212700508|5.5272212700508|5.5272212700508|5.5272212700508|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5254920379587|5.5233242397251|5.4042492845259|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176||-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2515469487176|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208||-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.5010707551108|-6.744245521875|-6.7555700137888|-6.7555700137888|-6.7555700137888|-6.7984815500737|-6.7984815500737|-6.8027550789752|-6.8027550789752|-6.8275054663462|-6.897367129728|-6.9173670879666|-6.9173670879666|6.4052246000305||6.4052246000305|6.4052246000305|6.4052246000305|6.4052246000305|6.4052246000305|6.4052246000305|6.4052246000305|6.4052246000305|6.4052246000305||6.4052246000305|6.4052246000305|6.4052246000305|6.3894164193488||6.2312961009715|-6.8082564924336|-6.8082564924336|-6.8082564924336|-6.8082564924336|-6.8082564924336
01392|100232|/equities/malibu-boats-inc|R2000GROWTH||40.447439647149||40.447439647149|40.447439647149|40.447439647149|-44.429609244483|-44.429609244483|-44.429609244483|-44.678455504463|-45.84816744186|41.103053445398|41.103053445398|41.103053445398|41.103053445398|41.103053445398|41.103053445398|41.103053445398|41.103053445398|41.103053445398|41.103053445398|41.103053445398|41.103053445398|-43.449155643694|-43.449155643694|-43.449155643694|-43.449155643694|-43.449155643694|-43.901282658304|39.107081562462|39.107081562462|39.107081562462|39.107081562462|39.107081562462|37.910091353989|36.769795048608|36.51433055972|35.851477070473|35.851477070473|35.851477070473|35.851477070473|35.851477070473|35.761088287193|35.736741461191|35.736741461191|35.736741461191|35.736741461191|35.736741461191|35.736741461191|35.736741461191|35.736741461191|35.736741461191|35.736741461191|35.517488918739|34.978321775283|33.835913482072|33.763237439661|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516||-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.343684328516|-38.80964950822|-39.781224825892|-40.140928785216|-40.140928785216|-40.140928785216|-40.190478157347|-40.249307061327|-40.249307061327|-40.249307061327|-40.249307061327|-40.249307061327|-40.859793811781|-40.859793811781|-40.859793811781|-40.859793811781|-40.859793811781|-40.859793811781|-40.859793811781|-40.859793811781|33.911016830115|33.911016830115|33.911016830115|33.911016830115|33.836684951416|32.19020542528|30.681896892143|-33.876281393473|-33.876281393473|-33.876281393473|-34.051423643369|-35.017693623722|-35.920769701203||-36.440855884773|-36.67206160252|-37.776735800557|-38.09908996499|-38.09908996499|-38.09908996499|-38.255393815961|-38.255393815961|-38.255393815961|-38.567103943258||35.250793913981|35.250793913981|35.250793913981|35.250793913981|35.250793913981|35.250793913981|35.250793913981|35.250793913981|35.250793913981|35.250793913981|35.250793913981|35.250793913981|34.582602690746|33.582234431536|33.582234431536|33.582234431536||33.582234431536|33.582234431536|33.582234431536|33.582234431536|33.582234431536|33.582234431536|33.582234431536|33.582234431536|33.582234431536|33.582234431536|-36.071528734207|-36.071528734207|-36.071528734207|-36.071528734207|-36.071528734207|-36.071528734207|-36.071528734207|-37.550030299292|-37.75764785885|-37.75764785885|-37.75764785885|-37.75764785885|-38.392527805424|-38.392527805424|-38.643363567035|-38.756714615606|-38.756714615606|-39.241348674323|-40.195389670824|-41.450711270941|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747||-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-43.82652891747|-44.07780900125|-44.840899415858|-45.105721734241|-45.795802723782|-46.90685309527|-46.90685309527|-47.221783734666|-47.863091470254|-48.398691296887|-48.398691296887|-49.035977852579|-49.035977852579|-49.0486812392|-49.0486812392|-49.0486812392|42.452814756069|42.452814756069|42.452814756069||42.452814756069|42.452814756069|42.452814756069|42.452814756069|42.452814756069|-49.52807735886|-49.52807735886|-49.52807735886|-49.52807735886|-49.52807735886|-49.52807735886|-49.52807735886|-49.52807735886|-49.770641798067|-54.860350281205|-54.860350281205|-54.860350281205|-54.860350281205|-54.860350281205|-54.860350281205|-54.860350281205|-54.860350281205|-54.860350281205|-55.045943425988||50.767738047583|50.767738047583|50.767738047583|50.767738047583|50.767738047583|50.767738047583|50.767738047583|50.767738047583|50.767738047583||50.767738047583|50.767738047583|50.767738047583|50.178597228773||49.940942306262|49.082993104438|48.778880413351|47.795529798201|46.799722304533|46.596079948423
01393|16255|/equities/h-e-equipment-ser|R2000GROWTH||54.733994139563||54.733994139563|54.592955952969|54.592955952969|53.964148963664|53.964148963664|53.964148963664|53.964148963664|53.964148963664|53.964148963664|53.964148963664|53.964148963664|53.964148963664|53.964148963664|52.757664218185|52.067961497039|50.593578544955|-56.953512810225|-57.28584782123|51.454632889487|51.454632889487|51.454632889487|51.454632889487|51.454632889487|51.25403588266|50.411708969218|49.473008626415|48.193211713733|48.193211713733|48.193211713733|48.193211713733|48.193211713733|48.193211713733|48.193211713733|47.916066451539|47.601129856214|47.601129856214|47.01681194317|46.474791844815|45.641435764597|44.831546463552|44.831546463552|44.020885324018|43.720148986729|43.460723817516|43.33524824532|43.265723334529|43.265723334529|43.265723334529|43.118859302973|42.670954823467|42.418839904967|-46.725372757479|-46.725372757479|-46.725372757479|-46.725372757479|-46.725372757479|-47.477081367223|-48.379534691405|-49.27281715454|-49.44451853502|-49.550577023164|-51.001877726544||-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544|-51.001877726544|-51.220135094313|-52.361795824532|-52.914217438703|-53.67860922402|-53.67860922402|-53.67860922402|-54.6713444876|48.415082012103|48.415082012103|48.415082012103|48.415082012103|48.415082012103|48.415082012103|48.415082012103|48.415082012103|48.415082012103|48.415082012103|48.415082012103|48.415082012103|47.577312083693|44.931457726659|44.316620315117|42.289575432188|-46.228756466674|-46.228756466674|-46.228756466674|-46.228756466674||-46.400650896613|-46.400650896613|-46.963224744337|-47.015957066412|-47.015957066412|-47.015957066412|-47.131341507032|-47.326371214845|-47.326371214845|-47.326371214845||-47.326371214845|-47.326371214845|-47.769857219037|-48.476499546125|-48.476499546125|-48.476499546125|-49.058889164477|-49.173961412472|-49.173961412472|-49.173961412472|-49.643044325558|-51.292026993133|-51.530826780991|-51.530826780991|-51.530826780991|-52.3848073988||-52.891175803083|-52.924917177512|-53.105512570621|-53.345550059479|-53.889706695578|-53.889706695578|-53.889706695578|-54.566719773585|-54.566719773585|-54.566719773585|-54.566719773585|-54.566719773585|-54.566719773585|-54.566719773585|-54.566719773585|-54.566719773585|-54.566719773585|-55.363578111125|-58.883535895296|-63.343839331605|-63.343839331605|-63.343839331605|-63.343839331605|-63.343839331605|-63.343839331605|-63.708156025121|-64.68759771156|-65.600863412218|-65.708180695989|60.623399669594|60.623399669594|60.623399669594|60.623399669594|60.623399669594|60.623399669594|59.95163565066|59.95163565066|59.95163565066|59.95163565066|59.95163565066||59.95163565066|59.508484208877|58.603316559057|58.54783016279|58.54783016279|56.979811520871|55.293890471256|54.570886466995|54.570886466995|54.570886466995|54.570886466995|54.570886466995|54.570886466995|54.570886466995|54.570886466995|53.863209245487|53.529452840383|53.529452840383|53.529452840383|52.271335327951|52.109089706926|52.109089706926|52.109089706926|52.109089706926|52.109089706926|52.109089706926|52.109089706926|52.109089706926||52.109089706926|52.109089706926|52.109089706926|52.109089706926|52.109089706926|50.572665254232|50.572665254232|50.572665254232|50.572665254232|50.572665254232|50.572665254232|50.572665254232|50.572665254232|50.174073581294|49.401749907154|48.847726727214|48.7199973008|-51.490931269172|-51.490931269172|-51.490931269172|-51.490931269172|-51.490931269172|-51.490931269172|-52.046121064205||-52.046121064205|-52.046121064205|-52.682278146764|48.724988926959|48.724988926959|48.724988926959|48.724988926959|48.724988926959|48.724988926959||48.724988926959|48.724988926959|48.718506482614|48.718506482614||48.718506482614|48.718506482614|48.718506482614|48.718506482614|48.718506482614|48.718506482614
01394|100231|/equities/dicerna-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01396|6404|/equities/spartan-motors|R2000GROWTH||13.147839340158||13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.147839340158|13.06029668063|13.06029668063|13.06029668063|11.650330280927|11.489150343832|11.489150343832|11.489150343832|11.489150343832|11.435943393092|11.435943393092|11.435943393092|11.435943393092|11.435943393092|11.435943393092|11.435943393092|11.435943393092|11.435943393092|-12.806654650515|-12.806654650515|-12.806654650515|-12.806654650515|-12.806654650515|-13.182042753924|-13.182042753924|-13.423936433515|-13.716156246879|-13.716156246879|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-13.734665551995|-14.156850672667|-14.737890032601|-15.085705156077|-15.085705156077|-15.085705156077||-15.085705156077|-15.085705156077|-15.085705156077|-15.085705156077|-15.085705156077|-15.085705156077|-15.085705156077|-15.085705156077|-15.104142853935|-15.104142853935|-15.457381139552|-15.702645498685|-15.971272581344|-16.022598388171|-16.022598388171|-16.301775855462|-16.354751183634|-17.002223255507|14.081547474212|14.081547474212|14.081547474212|14.081547474212|14.081547474212|13.97022599572|12.754450632401|11.510223310598|10.596359060217|10.290197140407|10.290197140407|10.197951614055|10.197951614055|10.197951614055|9.9638355166743|9.8120393654847|-11.784226721766|-11.784226721766|-11.784226721766|-11.784226721766|-12.021917734149|-12.187686242|-12.371874426621||-12.490863598445|-12.490863598445|-12.725512712586|-12.725512712586|-12.725512712586|-12.725512712586|-12.741125814769|11.584542045076|11.584542045076|11.584542045076||11.584542045076|11.584542045076|11.584542045076|11.584542045076|11.584542045076|11.517674705441|11.517674705441|11.517674705441|11.517674705441|11.517674705441|11.517674705441|11.517674705441|11.447791312706|11.447791312706|11.447791312706|11.447791312706||11.447791312706|11.447791312706|11.447791312706|11.359521446125|11.359521446125|11.327570803035|11.327570803035|11.327570803035|11.327570803035|11.327570803035|11.125259629388|11.125259629388|11.125259629388|11.125259629388|11.125259629388|10.727510813761|10.030012426429|-11.905294619397|-11.905294619397|-11.905294619397|-11.905294619397|-11.905294619397|-11.905294619397|-11.905294619397|-11.905294619397|-11.905294619397|-11.905294619397|-11.905294619397|10.954042452758|10.954042452758|10.954042452758|10.954042452758|10.954042452758|10.954042452758|10.928250845356|10.928250845356|10.928250845356|10.928250845356|10.928250845356|10.928250845356||10.909167457602|10.722963890523|10.524681816598|10.311984051757|10.311984051757|10.311984051757|10.09246448123|10.09246448123|-11.670062393088|-11.670062393088|-11.670062393088|-11.670062393088|-11.670062393088|-11.670062393088|-11.670062393088|-11.670062393088|-11.670062393088|-11.670062393088|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745||-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.098193558311|-12.252715384801|-12.565794666431||-12.614241784343|-12.614241784343|11.271374985148|11.271374985148|11.271374985148|11.271374985148|11.271374985148|11.271374985148|11.271374985148||11.271374985148|11.271374985148|11.271374985148|11.232653073322||11.232653073322|11.232653073322|11.232653073322|11.232653073322|11.232653073322|11.232653073322
01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE||-4.2397220346806||-4.3855827072371|-4.3855827072371|-4.3873860589649|-4.3873860589649|-4.4470955654411|-4.5250254305828|-4.5250254305828|-4.6186394462573|-4.7676548835952|-4.9351721601706|-5.0513024150245|-5.1712231226088|-5.1712231226088|-5.1712231226088|-5.1712231226088|-5.1712231226088|-5.1712231226088|-5.1712231226088|-5.1712231226088|-5.1717647436881|-5.1717647436881|-5.1717647436881|-5.203875974817|-5.203875974817|-5.675417851522|-6.0458724325608|-6.0458724325608|-6.0458724325608|-6.0458724325608|-6.0458724325608|-6.0458724325608|-6.0458724325608|-6.0458724325608|-6.0458724325608|-6.0458724325608|-6.1423578599769|-6.2476198783272|5.3199851638856|5.3199851638856|5.3199851638856|5.3199851638856|5.3199851638856|5.3199851638856|5.3199851638856|5.3199851638856|5.309983293964|5.2480371978035|5.1411525172382|5.0779469722277|5.046330027422|4.993144437826|4.9696049658859|4.9262279104749|4.9165225908538|4.9165225908538|4.9165225908538|4.9165225908538|4.9165225908538|4.8753026509042|4.7945029496877|4.7831835130048|4.7831835130048||4.7831835130048|4.7831835130048|4.6715930677335|4.6137144010244|4.4702379351389|4.3627903843726|4.3627903843726|4.3627903843726|4.3627903843726|4.3627903843726|4.3627903843726|4.3627903843726|4.3627903843726|4.3627903843726|4.3627903843726|4.3627903843726|4.3627903843726|4.3627903843726|4.3627903843726|4.3627903843726|4.3627903843726|4.3627903843726|4.3627903843726|4.300914134607|4.300914134607|4.0268489674565|3.6664987488849|3.5593374486613|3.4288271705011|3.4288271705011|3.4288271705011|3.4288271705011|3.4288271705011|3.4288271705011|3.2881413079743|3.2879348041221|3.0554831162211|-3.5226441101393|-3.5226441101393|-3.5226441101393|-3.5226441101393||-3.5226441101393|-3.5226441101393|-3.5226441101393|-3.5226441101393|-3.5226441101393|-3.5226441101393|-3.6551601705906|-3.6951779058638|-3.698530984263|-3.8883676797597||3.3952490879793|3.3952490879793|3.3952490879793|3.3952490879793|3.3952490879793|3.3952490879793|3.3952490879793|3.3952490879793|3.3952490879793|3.3952490879793|3.3952490879793|3.3952490879793|3.3952490879793|3.245554653991|3.2147766537619|3.2147766537619||3.2147766537619|3.2147766537619|3.2147766537619|3.2147766537619|3.2147766537619|3.2147766537619|3.2147766537619|3.2039183982161|3.0693538330161|2.8981304695937|2.8981304695937|2.8981304695937|2.8981304695937|2.8981304695937|2.8981304695937|2.8981304695937|2.8981304695937|2.8981304695937|2.8795891150325|2.8795891150325|2.8795891150325|-3.2933760057159|-3.2933760057159|-3.2933760057159|-3.2933760057159|-3.2933760057159|-3.2933760057159|-3.3703716814601|-3.3703716814601|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591||2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.9251154974591|2.6754060802074|-3.2557423337698|-3.2557423337698|-3.2557423337698|-3.335713808669|-3.3530724624221|-3.3530724624221|-3.3673026009207|-3.4404971859343|-3.4404971859343|-3.4655523853708|-3.5417248625676|-3.5737071927653|-3.5737071927653|-3.5737071927653|-3.5737071927653|-3.6352302427939|-3.6699386381388|-3.6699386381388|-3.6699386381388|-4.0193762275113|3.4512123593722||3.4512123593722|3.4512123593722|3.4339951730607|3.4339951730607|3.4339951730607|3.2805501064589|3.2684744968181|3.2684744968181|3.2684744968181|3.2684744968181|3.2684744968181|3.2684744968181|3.2684744968181|3.2684744968181|3.1826600103914|3.1826600103914|3.1528222195903|3.1338608049806|3.1338608049806|3.1325730773537|3.0673745911116|3.0673745911116|3.0673745911116|3.0673745911116||3.0673745911116|2.9756607789458|2.9615194084542|2.9615194084542|2.8286326331449|2.7763674944213|2.7763674944213|2.7130151806574|2.7130151806574||2.7130151806574|2.7130151806574|2.7130151806574|2.7130151806574||2.6355724399069|2.5370937924298|2.5370937924298|2.5370937924298|2.3906599261929|2.3857682624794
01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE||123.92242988234||123.51630511016|123.51630511016|123.51630511016|122.19951412115|121.06987418774|121.06987418774|121.06987418774|121.06987418774|121.06987418774|121.06987418774|121.06987418774|121.06987418774|121.06987418774|121.06987418774|121.06987418774|121.06987418774|116.29945811539|116.29945811539|116.29945811539|116.29945811539|116.29945811539|116.29945811539|116.29945811539|116.29945811539|116.29945811539|-120.12587463294|-120.17875154189|-121.59555284372|-123.95644846879|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|117.59115151543|116.61794205925|115.78326883604|113.61557950234|-122.12437177294|-122.12437177294|-122.12437177294|-122.51985852579|-122.97012368683|-124.29167304043|-125.82518380697|-125.82518380697|-125.82518380697||-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-125.82518380697|-127.49020124602|116.2803650219|116.2803650219|116.2803650219|116.2803650219|116.2803650219|116.2803650219|116.2803650219|114.37262644577|114.32126865622|114.32126865622|112.33066148938|112.33066148938|112.33066148938|112.33066148938|112.33066148938|112.33066148938|112.33066148938|110.80462318197|-123.37759805063|-123.37759805063|-123.37759805063|-123.37759805063|-123.96399885128|-126.90018691485|-126.90018691485||-129.06354013488|-130.49254508598|-134.38727458962|113.29025306693|110.25254062505|110.25254062505|110.25254062505|110.25254062505|110.25254062505|110.25254062505||110.25254062505|110.25254062505|110.25254062505|110.25254062505|-117.95895033256|-117.95895033256|-117.95895033256|-117.95895033256|-117.95895033256|-117.95895033256|-117.95895033256|-117.95895033256|-117.95895033256|-117.95895033256|-117.95895033256|-119.41994593293||-120.65826757915|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391||-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.31441688391|-121.42850816522|-121.42850816522|-121.42850816522|-122.50917707852|-123.43019958526|-123.99466171298|-124.15100436782|-124.15100436782|-125.54500575171|-128.64750496663|-128.86761678121|-128.86761678121|-128.86761678121|-128.86761678121|-128.86761678121|-128.86761678121|-128.86761678121|-128.9015194935|-129.5397450176|-130.23207989965|-130.26981079616|-131.28312505658|-131.32985829176||-134.52817650704|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.79647871784|124.04692212003|123.68713273888|-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036||-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036|-133.12761964036|125.01501166405||125.01501166405|125.01501166405|125.01501166405|125.01501166405||123.54778721136|123.40730697403|123.40730697403|123.40730697403|123.40730697403|123.40730697403
01399|1096506|/equities/bionano-genomics|R2000GROWTH||-0.28850374124187||-0.28850374124187|-0.28850374124187|-0.28850374124187|-0.28850374124187|-0.28850374124187|-0.29638749335362|-0.3089916562499|-0.31819628487709|-0.3318069868141|-0.34355220036966|-0.35336911664254|-0.3623656827636|-0.36710215646111|-0.37705240137139|-0.38103161897365|-0.38103161897365|-0.38103161897365|-0.38103161897365|-0.38247932142397|-0.38247932142397|-0.38247932142397|-0.38247932142397|-0.38247932142397|-0.38247932142397|-0.38247932142397|-0.39113257600621|-0.40886953554502|-0.42986208025014|-0.42986208025014|-0.43100996190868|-0.43100996190868|-0.45280553427628|-0.47102835473409|-0.48675374352259|-0.51249976060257|-0.51249976060257|-0.51249976060257|-0.51249976060257|-0.51249976060257|-0.51249976060257|-0.51249976060257|-0.51249976060257|-0.51249976060257|-0.51249976060257|-0.51249976060257|-0.51249976060257|-0.51249976060257|-0.5139163986562|-0.52036265705673|-0.52552366299208|-0.52552366299208|-0.53479851829538|-0.54257057990773|-0.54467243060248|-0.54467243060248|-0.54467243060248|-0.54467243060248|-0.56764159384454|-0.57155176702567|-0.5787241906306|-0.58726140067633|-0.58726140067633||-0.58726140067633|-0.58726140067633|-0.58726140067633|-0.58726140067633|-0.58726140067633|-0.58726140067633|-0.58726140067633|-0.58726140067633|-0.58726140067633|-0.58726140067633|-0.58726140067633|-0.58726140067633|-0.58726140067633|-0.58726140067633|-0.58726140067633|-0.58726140067633|-0.58726140067633|-0.65557930817931|-0.69099927004542|-0.69268249203062|-0.72490279464032|-0.74925111056546|-0.74925111056546|-0.74925111056546|-0.74925111056546|-0.74925111056546|-0.74925111056546|-0.74925111056546|-0.74925111056546|-0.74925111056546|-0.74925111056546|-0.74925111056546|-0.74925111056546|-0.74925111056546|-0.74925111056546|-0.74925111056546|-0.74925111056546|-0.74925111056546|-0.74925111056546|-0.74925111056546|-0.75715121429473||-0.78553469756478|-0.83006632305112|-0.83024541785927|-0.83024541785927|-0.83024541785927|-0.83024541785927|-0.86981714821096|-0.91332462271315|-0.96582733083943|-0.98185595194474||-0.98185595194474|-0.98691775644239|-1.0136136527902|-1.0201105073697|-1.0523747088741|-1.0523747088741|-1.0757052073027|-1.0940724952514|-1.128852739764|-1.1382197007347|-1.1532719052289|0.90471452445288|0.90471452445288|0.90471452445288|0.90471452445288|0.90471452445288||0.90471452445288|0.90471452445288|0.90471452445288|0.90471452445288|0.90471452445288|0.90471452445288|0.90471452445288|0.90471452445288|0.84468275276047|0.7735364466599|0.76119516364846|0.76119516364846|0.76119516364846|0.76119516364846|0.75368351596498|-0.97803803070066|-0.97803803070066|-0.97803803070066|-0.97803803070066|-0.97803803070066|-0.97803803070066|-0.98051872831447|-1.010992510251|-1.0132386944812|-1.0132386944812|-1.0350489577297|-1.0350489577297|-1.0982210956948|-1.1463234615477|-1.1822982940577|-1.2323036396396|-1.2459167217804|-1.2459167217804|-1.2459167217804|-1.2459167217804|-1.2459167217804|-1.2459167217804|-1.2459167217804|-1.2459167217804|-1.2459167217804||-1.2459167217804|-1.2459167217804|-1.2459167217804|-1.2494033721731|-1.2494033721731|-1.2530755881943|-1.2530755881943|-1.2530755881943|-1.2530755881943|-1.294528478216|-1.3128093876561|-1.3503437150541|-1.3681596571674|-1.383663179601|-1.383663179601|-1.383663179601|-1.383663179601|-1.383663179601|-1.383663179601|-1.383663179601|-1.383663179601|-1.383663179601|-1.383663179601|-1.383663179601|-1.383663179601|-1.4130781409934|-1.4130781409934|-1.4130781409934||-1.4130781409934|-1.4130781409934|-1.4130781409934|-1.4130781409934|-1.4130781409934|-1.4130781409934|-1.4130781409934|-1.4130781409934|-1.4130781409934|-1.4130781409934|-1.4545312852545|-1.496701482367|-1.5707793472337|-1.6257770206368|-1.6257770206368|-1.6391653913658|-1.6391653913658|-1.6391653913658|-1.6391653913658|-1.6391653913658|-1.6391653913658|-1.685989328932|-1.718210388898|-1.8107893419256||-1.9492103801823|-2.0024559416877|-2.1282843989914|1.5882242515323|1.5882242515323|1.5882242515323|1.5882242515323|1.5882242515323|1.5882242515323||1.5882242515323|1.5882242515323|1.5674547171855|1.3688163466215||1.2895373303401|1.2895373303401|1.2895373303401|1.2895373303401|1.2895373303401|1.2895373303401
01400|17037|/equities/radnet|R2000GROWTH||-88.036396336752||-88.036396336752|-88.036396336752|-88.036396336752|-88.036396336752|-88.036396336752|-88.036396336752|-88.036396336752|-88.670530028032|-89.672811820426|80.661907334692|80.661907334692|80.661907334692|80.661907334692|65.333230066704|64.781367673264|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|63.647636011747|62.860700372753|62.527440674571|62.527440674571|62.527440674571|62.527440674571|62.527440674571|62.527440674571|62.527440674571|62.527440674571|62.527440674571|62.527440674571|62.527440674571|62.527440674571|62.519535523286|62.167914733022|62.167914733022|60.544350686702|60.386501593758|59.016597541946|59.016597541946|59.016597541946|59.016597541946|58.987585890645|58.987585890645|58.987585890645|58.987585890645|58.987585890645|58.987585890645|58.987585890645|58.987585890645||58.987585890645|58.772774657005|58.309370844887|58.042077004166|57.956753769685|56.903615358989|55.916241517244|55.51913804487|55.51913804487|55.51913804487|55.51913804487|54.10459634414|53.503759214793|53.503759214793|52.926197737718|52.926197737718|49.663539838233|-60.703653559962|-60.703653559962|-60.703653559962|-62.455724329727|-65.406916082983|58.502819127496|58.502819127496|58.502819127496|58.502819127496|58.502819127496|58.502819127496|58.502819127496|58.502819127496|58.502819127496|58.502819127496|58.502819127496|58.502819127496|56.891465366611|-61.893555707553|-61.893555707553|-61.893555707553|-63.071172152204|-63.484661737964|-63.484661737964||-63.484661737964|-63.484661737964|-63.484661737964|-63.484661737964|-63.484661737964|-63.484661737964|-63.666707639215|-63.84547232345|-63.84547232345|-64.17572270308||57.747130771796|57.747130771796|57.747130771796|57.747130771796|57.747130771796|56.596256040114|56.460208955833|56.460208955833|56.420787669364|55.168655661679|54.806728266959|54.806728266959|54.806728266959|54.806728266959|54.789660346955|54.789660346955||53.826278346351|53.826278346351|53.826278346351|53.745091378216|52.811200550461|52.811200550461|52.779666930729|52.340741085006|50.904156286399|49.368506094792|48.647735857278|48.547746975276|48.547746975276|48.547746975276|48.026941651606|47.649329046964|47.099277978208|45.271419636702|45.024483528724|45.024483528724|45.024483528724|45.024483528724|45.024483528724|44.645979280246|44.645979280246|44.645979280246|44.645979280246|44.645979280246|44.645979280246|44.645979280246|44.645979280246|44.645979280246|44.645979280246|44.645979280246|44.645979280246|43.870061603314|43.870061603314|43.56055171119|43.56055171119|43.56055171119||43.56055171119|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|43.402498141895|41.652221352933|40.997467525665|40.414409540168|37.710654680455|35.671877078595|35.671877078595|35.671877078595|35.671877078595|35.20097242945|35.190189513748|35.190189513748|35.190189513748||35.190189513748|35.190189513748|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|33.932912699336|33.52887013099|-36.958047817407|-36.958047817407||-36.958047817407|-36.958047817407|-36.958047817407|-36.958047817407|-36.958047817407|-36.958047817407|-36.958047817407|-36.958047817407|34.307470896116||34.307470896116|34.307470896116|34.307470896116|34.307470896116||34.307470896116|34.307470896116|34.307470896116|34.307470896116|34.307470896116|34.307470896116
01401|16661|/equities/magellan-petroleu|R2000GROWTH||||||||||||||||||||||||||||||||||||||||0.9591738714386|0.95417099679057|0.93308210255855|0.93308210255855|0.93006901147358|0.92494889765308|0.91994325286067|0.9184702344064|0.91695583940922|0.90118981932467|0.89269421205328|0.88850469838034|0.88652184765587|0.88652184765587|0.88354651973259|0.87584611161562|0.87420096101357|0.87420096101357|0.87420096101357|0.87420096101357|0.87420096101357|0.87420096101357|0.87420096101357|0.87420096101357|0.87086774576587|0.861625289132||0.85421141232583|0.85358493356278|0.85111103486541|0.84445262898965|0.84445262898965|0.84445262898965|0.84219665310896|0.84219665310896|0.84219665310896|0.82484628847481|0.82194587909779|0.81772876143015|0.80549773581447|0.80549773581447|0.80549773581447|0.79752526689041|0.78717808710721|0.78484604988738|0.78484604988738|0.78484604988738|0.78484604988738|0.78483220755729|0.78483220755729|0.78483220755729|0.78483220755729|0.78483220755729|0.78483220755729|0.77138026025198|0.76272248191197|0.75052497301454|-0.7997778034436|-0.84281975430773|-0.85365722119625|-0.85365722119625|-0.85365722119625|-0.87859434248892|-0.87859434248892|-0.87859434248892|-0.88766595789556|-0.8986944720792|-0.8986944720792||-0.8986944720792|-0.8986944720792|-0.8986944720792|-0.8986944720792|-0.8986944720792|-0.8986944720792|-0.8986944720792|-0.8986944720792|-0.8986944720792|-0.8986944720792||-0.91227161394747|0.61887251829253|0.61887251829253|0.61887251829253|0.61887251829253|0.61887251829253|0.57796245918391|0.48956516170632|0.42368909478332|0.42026567194357|0.41241503949681|0.41241503949681|0.41241503949681|0.41241503949681|0.41241503949681|0.41241503949681||0.41241503949681|0.41241503949681|0.41241503949681|0.41241503949681|0.41241503949681|-0.54839215251216|-0.54839215251216|-0.54839215251216|-0.54839215251216|-0.54839215251216|-0.5640357117124|-0.57163363146204|-0.57907109511581|-0.59066742250045|-0.59066742250045|-0.59066742250045|-0.59066742250045|-0.59066742250045|-0.59066742250045|-0.59066742250045|-0.59066742250045|-0.59066742250045|-0.59066742250045|-0.59066742250045|-0.59066742250045|-0.59066742250045|-0.59066742250045|-0.60348601516441|-0.64129557572422|-0.68790062558449|-0.71911737534511|-0.73587483734012|-0.77335537771516|-0.79111650929693|-0.79111650929693|-0.82444615878268|-0.83361516305256|-0.86449458542188|-0.86601110998792|-0.86601110998792||-0.86601110998792|-0.86601110998792|-0.86601110998792|-0.86601110998792|-0.93602903357261|-0.98004334691623|-0.99832593868683|0.64052112878827|0.64052112878827|0.64052112878827|0.63264734144751|0.63264734144751|0.63264734144751|0.63264734144751|0.58510390290267|0.58510390290267|0.58510390290267|0.55953911593862|0.55953911593862|0.55953911593862|0.55953911593862|0.55953911593862|0.55953911593862|0.55953911593862|0.55953911593862|0.55953911593862|0.55953911593862|0.55953911593862||0.55953911593862|0.50341570433982|0.43339523073709|0.39677425331878|0.39677425331878|0.37422920936796|-0.5975690500876|-0.5975690500876|-0.5975690500876|-0.5975690500876|-0.63828782096402|-0.68816426346585|-0.7171961311368|-0.7171961311368|-0.7171961311368|-0.7171961311368|-0.7171961311368|-0.74301790240383|-0.76427081219093|-0.76427081219093|-0.76427081219093|-0.78922867434705|-0.84343185642786|-0.87992794094845||-0.87992794094845|-0.87992794094845|-0.90098660718914|-0.95138513193656|0.68624969148874|0.68624969148874|0.68624969148874|0.68624969148874|0.68624969148874||0.68624969148874|0.68624969148874|0.68624969148874|0.64817742533418||0.56588049869772|0.52176164963771|0.49990181436063|0.49496311070655|0.47628739178604|0.47628739178604
01402|1006460|/equities/yext-inc|R2000GROWTH||7.8241300383976||7.8241300383976|7.8241300383976|7.8241300383976|7.4771885915786|7.3996984719971|7.3996984719971|7.3996984719971|7.3996984719971|7.3996984719971|7.3996984719971|7.3996984719971|7.3996984719971|7.2557540469412|7.0098711780728|7.0098711780728|7.0098711780728|6.6450193621236|6.6450193621236|6.6450193621236|6.6450193621236|6.6450193621236|6.5296748841937|6.5296748841937|6.5296748841937|6.5296748841937|6.5296748841937|6.5296748841937|6.48019440584|6.4588268113646|6.362585605572|6.3603562661788|6.2302359206173|6.2302359206173|6.2149946740887|6.2149946740887|6.2149946740887|6.2149946740887|6.2149946740887|6.2149946740887|6.2149946740887|6.2149946740887|6.2149946740887|6.1458275904945|6.0686507677155|6.0686507677155|6.0686507677155|6.0686507677155|6.0686507677155|6.0686507677155|5.9416370243591|5.9416370243591|5.8874219428808|5.8874219428808|5.8560244519744|5.7905826788516|5.6605346503782|5.6605346503782|5.5042049954255|5.1594222198945|4.8172469813539|-5.4091700758191|-5.5129666290517||-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5404516120482|-5.5710576529557|-5.7306194300181|-5.8258976069016|-5.8258976069016|-5.8258976069016|5.2349996088853|5.2349996088853|5.2349996088853|5.2349996088853|5.2218208959209|5.2218208959209|5.0798009159948|4.9969740506045|4.9969740506045|4.8355267440866|4.7913910326632|4.7913910326632|4.7004345188839|4.6643260044355|4.6643260044355|4.6643260044355|4.6643260044355|4.6643260044355|4.6643260044355|4.6643260044355|4.6643260044355||4.6643260044355|4.6643260044355|4.6643260044355|4.6643260044355|-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.2903428674563||-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.2903428674563|-5.3759362830966|-5.4407624816728|-5.5148958477155|-5.5148958477155|-5.5148958477155|-5.5148958477155|-5.652106262222||-5.6956736522418|-5.7763042932861|-5.9095045997161|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-5.9162563979724|-6.0115965155225|-6.0115965155225|-6.0115965155225|-6.0120519562409|-6.0867516252955|-6.0867516252955|-6.0867516252955|-6.2330575225044|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208||-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.2608990938208|-6.419054776512|-6.5656162699973|-6.7684626801054|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937|5.6930343112937||5.6930343112937|5.6639271004985|5.6603048849594|5.6603048849594|5.6603048849594|5.6315238356925|5.6315238356925|5.6315238356925|5.6315238356925|5.6315238356925|5.6315238356925|5.6315238356925|5.6315238356925|5.6315238356925|5.6315238356925|5.6111375888561|5.5915419879197|5.5492493594427|5.5492493594427|5.4222990632873|-6.0508204651351|-6.0508204651351|-6.0508204651351|-6.0508204651351||-6.0898898295997|-6.0898898295997|-6.1756489721489|-6.1756489721489|-6.1756489721489|-6.1756489721489|-6.2381652690251|-6.362405867188|-6.4754783740417||-6.4754783740417|-6.4754783740417|-6.4754783740417|-6.4754783740417||-6.4754783740417|-6.4754783740417|-6.4754783740417|-6.4754783740417|-6.4754783740417|-6.4754783740417
01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01404|20987|/equities/dineequity-inc|R2000GROWTH||31.60419116794||31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|31.60419116794|30.310213256533|-33.705292247629|-33.705292247629|-33.833152321599|-33.833152321599|-33.833152321599|-33.833152321599|-33.833152321599|-33.833152321599|-33.833152321599|-33.845645511065|-33.845645511065|-33.845645511065|-33.845645511065|-33.845645511065|-33.845645511065|-33.845645511065|-33.845645511065|-33.845645511065|-33.845645511065|-33.845645511065|-34.46238399867|-35.647204466702|30.829350472403|30.829350472403|30.829350472403|30.829350472403|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.374995696481|-32.707772983374|-33.573636652432|-34.534946102625|-34.534946102625|-34.534946102625|-34.534946102625||-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.758748019576|-34.858609478606|-35.792121243624|-36.043660964697|-36.043660964697|-36.043660964697|32.428705276868|32.428705276868|32.428705276868|32.428705276868|32.428705276868|32.428705276868|32.428705276868|32.428705276868|32.428705276868|32.428705276868|32.428705276868|32.428705276868|32.428705276868|31.114116736939|-35.484713562009|-35.484713562009|-35.484713562009|-35.484713562009|-35.835792549978|-36.844490484541|-37.433879485997||-38.075423151556|-38.536582211988|-39.360090922798|-39.909441840961|-39.909441840961|-39.909441840961|-39.909441840961|-39.909441840961|-39.909441840961|-39.909441840961||-39.909441840961|-39.909441840961|-39.909441840961|-39.909441840961|-39.909441840961|-39.909441840961|-40.83160155384|-41.515631505674|-41.515631505674|-41.515631505674|-41.515631505674|-41.515631505674|-41.515631505674|-41.515631505674|-41.515631505674|-42.994370377534||-43.270806114401|-43.730038528669|-44.993376287077|-46.305417732236|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.526327039893|-46.732408384844|-46.732408384844|-46.769342692212|-46.808714424588|-47.115822116801|-47.115822116801|-47.76845040334|-47.76845040334|-47.76845040334|-49.203468587804|-49.222743010971|-49.357120890502|-49.357120890502||-49.357120890502|-49.357120890502|-49.357120890502|-49.486244832017|-49.588050271116|-50.638666789887|45.32602567256|45.32602567256|45.32602567256|45.32602567256|45.32602567256|45.32602567256|45.32602567256|45.32602567256|45.32602567256|44.723361010689|44.515954330386|43.451822916619|43.451822916619|43.451822916619|43.451822916619|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282||-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.472992667763||-50.327767647205|-50.600056281645|-50.600056281645|-50.600056281645|-50.600056281645|-50.600056281645|-50.896730651413|-52.322478866086|46.855924287308||46.855924287308|46.855924287308|46.855924287308|46.855924287308||46.855924287308|46.855924287308|46.855924287308|46.855924287308|46.855924287308|46.855924287308
01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH||38.321088328401||38.321088328401|38.321088328401|38.321088328401|37.009470896754|-44.156935084917|-44.156935084917|-44.156935084917|-46.450483495502|-46.905386587545|-48.193474712819|-49.230526967015|-50.435535945979|44.18383043641|44.18383043641|44.18383043641|44.18383043641|44.18383043641|44.18383043641|44.18383043641|44.18383043641|44.18383043641|44.18383043641|44.116475193966|43.457424262352|42.896275964805|42.896275964805|42.896275964805|42.896275964805|42.896275964805|42.786484101462|42.786484101462|42.753503114037|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.975976291449|41.813862393467|40.753737739024|40.195354230239|40.195354230239|38.878448864966|38.520010647428|38.520010647428|38.520010647428|38.520010647428||38.520010647428|38.520010647428|38.275013483511|37.339456704973|37.004119400314|36.589813567154|36.589813567154|36.48847129715|36.239411967468|36.122678166708|35.205197632401|-41.307103257153|-41.307103257153|-41.307103257153|-41.307103257153|-41.307103257153|-41.307103257153|-41.307103257153|-41.307103257153|-41.307103257153|36.693556149698|36.693556149698|36.693556149698|36.693556149698|36.693556149698|36.693556149698|36.693556149698|34.616542109622|33.648076378256|33.648076378256|33.648076378256|33.648076378256|33.648076378256|33.648076378256|32.965640530487|32.322933922764|31.754960760536|30.681656026246|30.675847123816|30.675847123816|30.675847123816||30.675847123816|30.675847123816|30.675847123816|29.759274666789|29.663646831071|29.663646831071|29.663646831071|29.663646831071|29.663646831071|29.663646831071||29.663646831071|29.663646831071|29.663646831071|29.663646831071|29.663646831071|29.663646831071|29.663646831071|29.663646831071|29.045719506515|26.583021987559|-31.6636528395|-31.6636528395|-31.6636528395|-31.6636528395|-31.953757624666|28.377058703942||28.377058703942|28.377058703942|28.377058703942|27.868581545598|27.868581545598|27.868581545598|27.868581545598|27.261758341002|26.19973152391|25.526368122542|24.741242070158|24.084988960519|-28.107358272429|-28.107358272429|-28.107358272429|-28.107358272429|-28.107358272429|-28.107358272429|-28.107358272429|-28.107358272429|-28.107358272429|-28.187020803069|-28.187020803069|-28.187020803069|-28.187020803069|-28.187020803069|-28.494744751823|-29.044161449949|-29.345179808449|-30.151866661521|-30.452074407441|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107||27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.568621305107|27.471269028583|26.948354289707|26.731505126618|26.019499799568|25.114911314468|24.383942432771|24.383942432771|24.383942432771|24.383942432771||24.383942432771|24.176602385187|23.387890733772|23.342829355847|23.342829355847|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558|22.539862183558||22.539862183558|22.539862183558|22.539862183558|20.937421418372|20.937421418372|20.937421418372|20.937421418372|20.937421418372|20.937421418372||20.937421418372|20.937421418372|20.708246656196|20.141940907126||19.572155982791|18.561744336482|18.561744336482|18.561744336482|18.48158845481|18.48158845481
01406|16364|/equities/infinera-corp|R2000GROWTH||6.5208948706687||6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.5208948706687|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4856820365123|6.4713132668791|6.3781256995|6.3401394245136|6.3020241404155|6.3020241404155|6.2778044966171|6.2497129205542|6.055545621854|6.0428284867405|5.9675871513286|5.9109720386594|5.9109720386594|5.8800884721401|5.8800884721401|5.8800884721401|5.8800884721401||5.8689871626565|5.8094300779446|5.7244199480961|5.7244199480961|5.7068556112658|5.6488513784966|5.6488513784966|5.6488513784966|5.6488513784966|5.6488513784966|5.5337056354928|-6.0180035926775|-6.0180035926775|-6.0180035926775|-6.0180035926775|-6.0308372552611|-6.1156523023952|-6.1375652071038|5.7015561634991|5.7015561634991|5.7015561634991|5.7015561634991|5.7015561634991|5.7015561634991|5.7015561634991|5.7015561634991|5.7015561634991|5.7015561634991|5.7015561634991|5.7015561634991|5.7015561634991|5.7015561634991|5.7015561634991|5.7015561634991|5.6422845582933|5.6419044004801|5.6419044004801|5.6419044004801|5.6419044004801|5.6419044004801|5.6419044004801||5.6419044004801|5.5418383530912|5.5146460803125|5.5146460803125|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272||5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|5.0100700392272|4.8366774403381|4.8366774403381|4.8366774403381|4.73936349411||4.7091092733255|4.7091092733255|4.7091092733255|4.7091092733255|4.7091092733255|4.7091092733255|4.7091092733255|4.7091092733255|4.7091092733255|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6211086617298|-5.6550150049494|-5.6550150049494|-5.6550150049494|-5.7577946597521|-5.9531051775024|-6.2331723526899|-6.3718583667481|5.1514535657909|5.1514535657909|5.1514535657909|5.1514535657909|5.1514535657909|5.1514535657909|5.1514535657909||4.6370708404146|4.5771613442307|4.5771613442307|4.5771613442307|4.4885126311917|4.442236048131|-5.358124809348|-5.358124809348|-5.358124809348|-5.358124809348|-5.4073605856227|-5.4820672760327|-5.5317416466959|-5.6063794336592|-5.6122031490715|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533||4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7440947275533|4.7313325245376|4.7313325245376|4.7313325245376|4.5796102509394|4.5796102509394|4.5796102509394|4.5796102509394|4.5796102509394|4.5796102509394|4.5796102509394|4.5796102509394|4.5796102509394|4.5128501505206|4.4467278421532|4.3545069407548|4.3545069407548|4.3545069407548|-4.9456794906737|-4.9456794906737||-4.9456794906737|-4.9456794906737|-4.9456794906737|-4.9456794906737|-4.9456794906737|-4.9456794906737|-5.0388108016255|4.2956918725658|4.2956918725658||4.2956918725658|4.2956918725658|4.2591019216829|4.1878909870048||4.1393825330097|4.1393825330097|4.1393825330097|4.1393825330097|4.1393825330097|4.1393825330097
01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.00085918765775207||-0.00085918765775207|-0.00085918765775207||-0.00085918765775207||||-0.00085918765775207|-0.00085918765775207||||||-0.00085918765775207|-0.00085918765775207|-0.00085918765775207|-0.00085918765775207|-0.00085918765775207|-0.00085918765775207|-0.00085918765775207|-0.00085918765775207||-0.00085918765775207|-0.00085918765775207|-0.00085918765775207|-0.0057324966961535|-0.0060472186006539|-0.0064191317642544|-0.0065846314234053|-0.0065846314234053|-0.0065846314234053|-0.0065846314234053||-0.0068940349271764|-0.0069678118338214|-0.0069678118338214|-0.0069678118338214|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242|-0.0081587440474242||-0.0081587440474242|-0.0089541600474158|-0.0099125432960909|-0.0099125432960909|-0.010513314136436|-0.010513314136436|-0.010513314136436|-0.010513314136436|-0.010513314136436|-0.010513314136436|-0.012070349058952|-0.012911498930645|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.013104129230975|-0.01383792133345|-0.014375468100787|-0.015861631217819||-0.022012923550985|-0.023569915195519|-0.024744349980479|-0.025604833208989||-0.027060925767072|-0.03045658445634|-0.031673982581081|-0.034082202427038|-0.036424668609215|-0.038240332479569|-0.038240332479569|-0.040378147784806|-0.042809053688619|-0.045121171295783|-0.046801301824704|-0.048168113441545|-0.051575682214324|-0.052750758200521|-0.056056398513013|-0.058729332029645|-0.063143702840447|-0.066270781227711|-0.070154707405302|-0.070154707405302|-0.070154707405302|-0.075449674691957|-0.081055193853823|-0.08917243767662|-0.097080486186492|-0.10686720645127|-0.11946356247983|-0.1309039591487||-0.14400439881735||-0.15889377762684|-0.18332641945458|-0.1933626881413|-0.19595854228403|-0.216842823683|-0.2537698031431||-0.44596645267369|-0.50818495156105|-0.51992771528093|-0.52009562364211|-0.52009562364211|-0.52009562364211|-0.52009562364211|-0.52009562364211|-0.54882845901771|-0.56964272783115|-0.57702806409145|-0.57702806409145|-0.60358675283353|-0.63337416794742|0.48572366955484||0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484||0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484||0.47934654015199|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487
01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH||89.838561773486||89.838561773486|89.838561773486|89.838561773486|89.352083153401|87.136400736664|87.136400736664|87.136400736664|87.136400736664|87.136400736664|87.136400736664|87.136400736664|87.136400736664|87.136400736664|87.136400736664|85.932114218445|84.049292880927|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.24778677933|78.108099693641|77.219553146743|-83.518915913925|-83.518915913925|-83.518915913925|-83.518915913925|-84.17317612228|-84.17317612228|-84.17317612228|-87.171241681413|-87.181849074182|-88.154896815416|-88.772929173705|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-88.86165424196|-90.027116095668|-90.095690077815|-90.358018530971|-90.358018530971|-90.358018530971|-90.358018530971||-90.358018530971|-90.358018530971|-90.358018530971|-90.703607661144|-90.703607661144|-90.703607661144|-90.703607661144|-90.71747600438|-91.058866414779|-92.407899716362|-92.407899716362|-92.407899716362|-92.407899716362|-94.741174925091|-94.741174925091|-96.542973664869|-98.165525599176|-98.19613580776|-98.577655899003|-98.749618648903|91.634183802046|91.634183802046|91.634183802046|91.209630181219|91.209630181219|91.209630181219|91.209630181219|91.209630181219|91.209630181219|91.209630181219|91.209630181219|91.209630181219|91.209630181219|90.402609824003|-97.886767784546|-97.886767784546|-97.886767784546|-97.886767784546|-98.429738591987|-99.468749451144|-99.468749451144||-99.656604936956|-99.656604936956|-100.24066774408|-100.62296509257|-101.00755948158|-101.00755948158|-101.00755948158|-101.00755948158|-101.00755948158|-101.12214448857||-101.12214448857|-101.12214448857|-101.12214448857|-101.97905326339|-102.10537365891|-102.10537365891|-103.09652571124|-104.29285785271|-104.32369069931|-104.32369069931|-104.32369069931|-106.42322603297|-106.42322603297|-106.42322603297|-106.42322603297|-107.5735939647||-107.5735939647|-108.03676866439|100.64245230123|100.64245230123|100.64245230123|100.64245230123|100.64245230123|100.64245230123|100.02221890336|100.02221890336|100.02221890336|100.02221890336|100.02221890336|100.02221890336|99.886912249256|-105.96714681065|-105.96714681065|-105.96714681065|-105.96714681065|-105.96714681065|-105.96714681065|-105.96714681065|-105.96714681065|-105.96714681065|-105.96714681065|-105.96714681065|-105.96714681065|-107.79014177759|-108.56015873441|-110.94073041819|-112.19358798026|-113.46412224238|-113.46412224238|-114.7072273821|-114.7072273821|-114.7072273821|-114.7072273821|105.21326368119|105.21326368119|105.21326368119||105.21326368119|104.37991161109|104.14476238947|104.14476238947|103.62029050965|102.71583105876|101.15260957959|100.74123334093|100.18692768065|99.049038639332|99.049038639332|99.049038639332|96.861265331137|96.531125475875|96.531125475875|96.144696794077|95.323073398259|95.323073398259|95.323073398259|95.323073398259|93.910042850491|93.910042850491|93.910042850491|93.910042850491|93.910042850491|92.871439077586|92.166044555472|91.740046115238||90.390053850102|89.276285871719|89.276285871719|89.276285871719|89.276285871719|88.406527845481|88.406527845481|88.406527845481|88.406527845481|88.406527845481|88.406527845481|88.406527845481|88.406527845481|88.406527845481|87.949484969829|87.949484969829|87.949484969829|87.949484969829|87.949484969829|87.949484969829|87.867172564228|87.867172564228|87.867172564228|87.867172564228||87.867172564228|87.475266209688|87.475266209688|87.475266209688|87.475266209688|87.475266209688|87.475266209688|87.475266209688|87.475266209688||87.475266209688|87.475266209688|87.40112849457|86.384016616636||86.384016616636|85.524739379677|85.487769744996|85.487769744996|85.487769744996|85.487769744996
01409|15830|/equities/cardiovascular|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01410|1142327|/equities/xpel-inc|R2000GROWTH||40.672191057856||40.672191057856|40.672191057856|40.672191057856|40.472289838454|39.557483803752|39.557483803752|39.557483803752|39.557483803752|39.557483803752|39.557483803752|39.166092487974|38.611492365381|38.43554753041|37.371841458459|37.371841458459|-42.580422848641|-42.580422848641|-42.580422848641|-42.580422848641|-43.379358788529|-43.823389420477|-43.823389420477|-43.823389420477|-43.823389420477|-43.823389420477|-43.823389420477|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.943534447209|39.280356458839|39.280356458839|39.280356458839|39.280356458839|39.280356458839|39.280356458839|39.280356458839|39.280356458839|39.280356458839|39.280356458839||39.280356458839|39.280356458839|39.280356458839|39.280356458839|39.257895633045|37.942660195367|37.862659277338|37.862659277338|37.862659277338|37.862659277338|37.862659277338|37.862659277338|37.061842403829|36.852046606739|36.841362073343|36.841362073343|34.876092568946|-38.374841434081|-39.194047855359|-40.028707847576|-42.312954754278|35.844994009958|35.844994009958|35.438047874224|35.010055846916|34.823179304876|34.823179304876|34.823179304876|34.823179304876|34.823179304876|34.823179304876|34.823179304876|34.823179304876|34.366032772901|-37.267206872134|-37.267206872134|-37.267206872134|-37.267206872134|-37.267206872134|-37.267206872134|-37.267206872134||-37.267206872134|-37.267206872134|-38.766894990237|-38.99101240992|-38.99101240992|-39.068901304398|-39.558224205611|-39.828677592055|-39.828677592055|-39.828677592055||-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055|-39.828677592055||-39.828677592055|-39.828677592055|-40.249104528977|-40.249104528977|-40.674893305648|-40.868770517628|-41.185826636005|-41.185826636005|-41.185826636005|-41.185826636005|-41.185826636005|-41.185826636005|-41.449806796895|-42.382562332006|-42.790901056762|-43.734890902302|-48.595433089757|-58.617706552659|-58.617706552659|-58.617706552659|-58.617706552659|-58.617706552659|-58.617706552659|-58.617706552659|-58.617706552659|-58.617706552659|-58.617706552659|-59.623675734373|52.545154144414|52.545154144414|52.545154144414|52.545154144414|52.524584136931|52.524584136931|52.413469246723|52.27218853511|52.160409254913|51.152031681145|50.627994677313|50.627994677313||50.627994677313|50.627994677313|48.906661507032|-53.998274638096|-53.998274638096|-53.998274638096|-53.998274638096|-53.998274638096|-53.998274638096|-53.998274638096|-54.461433863021|-55.504259612138|-56.089946588472|-56.089946588472|-56.089946588472|-56.089946588472|-56.092718796151|-56.820243310285|50.77665688761|50.77665688761|50.77665688761|50.77665688761|50.77665688761|50.77665688761|50.77665688761|50.77665688761|50.77665688761|50.77665688761||50.77665688761|49.558917159783|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178|-55.332427602178||-55.332427602178|-55.332427602178|-55.332427602178|-55.761585665154|-55.893984106301|-56.598488572702|51.28249739062|51.28249739062|51.28249739062||51.28249739062|51.28249739062|51.28249739062|51.28249739062||51.28249739062|50.926664335321|50.72295928751|50.369397224702|47.879255582419|47.879255582419
01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE||-28.13517724257||-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.13517724257|-28.219640744851|-28.264323249046|-29.364658479563|25.713153722623|25.713153722623|25.713153722623|25.713153722623|25.713153722623|25.713153722623|24.30302369003|24.30302369003|24.30302369003|24.25055953707|24.25055953707|24.25055953707|23.814232844399|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.169870447093|-26.775966298772|-27.468852083101|-28.090947195572|-28.249663614214|-28.64492318044||-28.64492318044|-28.64492318044|-28.64492318044|-28.64492318044|-28.64492318044|-28.64492318044|-28.64492318044|-28.64492318044|-28.64492318044|-28.64492318044|-28.64492318044|-28.64492318044|-28.64492318044|-28.682114780058|-28.817627363856|-28.912256265196|-28.912256265196|-29.4363968378|-29.995440854595|-30.344378884154|-31.794586852213|-33.518097245053|-35.024181991104|-35.024181991104|-35.024181991104|-35.024181991104|-35.024181991104|-35.702737517087|-35.702737517087|-35.702737517087|-35.702737517087|-36.208611593891|32.968554268346|32.968554268346|32.968554268346|32.968554268346|32.968554268346|32.650615862195|31.609575672486|31.394248772041|30.65138901646||30.521738570874|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275||30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.105931267275|30.028590715741|29.98351850433|29.98351850433|29.617368661853|29.617368661853|29.450516820803|29.450516820803||28.960019456959|-31.452638372177|-31.452638372177|-31.452638372177|-31.629848329162|-31.629848329162|-31.629848329162|-31.629848329162|-31.629848329162|-31.629848329162|-31.629848329162|-31.629848329162|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.739487416801|-31.765540183978|-32.24949069972|-33.052766333633|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296||-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.338912287296|-33.392680793936|-33.746149153614|-33.746149153614|-33.746149153614|-34.279259852304|-34.279259852304|-34.411200712934|-34.470447200576|-34.470447200576|-34.470447200576|-34.470447200576|-34.470447200576|-34.470447200576|-34.470447200576|-34.470447200576|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695||-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.604929507162|-34.806864805117|-35.130406983578|32.563361629395|32.563361629395|32.563361629395|32.563361629395|32.563361629395|32.563361629395|31.993736355999|-34.380971000384|-34.380971000384|-34.380971000384|-35.205793325317||-35.647307174456|-35.647307174456|-35.850837351345|-35.850837351345|-35.850837351345|-35.850837351345|33.353071285896|33.353071285896|33.353071285896||33.353071285896|33.353071285896|33.353071285896|32.951468231073||32.393296932502|32.293697440147|32.293697440147|32.293697440147|32.293697440147|32.293697440147
01412|16100|/equities/national-beverage|R2000GROWTH||47.002014860016||47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016|47.002014860016|46.262242141147|46.099154806556|45.994618681208|44.98568670301|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|44.067270822661|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.221692136001|-47.507826997261|-47.507826997261|-47.528191250144|-47.674415621682|-47.674415621682|-47.674415621682||-47.674415621682|-47.80081950873|-47.80081950873|-48.139612110123|-48.31001590732|-48.31001590732|-48.31001590732|-48.713307529061|-48.910342699255|-49.269432499043|-49.269432499043|-49.30397906376|-49.30397906376|-49.336452643883|-50.133613763928|-50.6563773538|-50.88764247909|-51.37293561316|-51.450505716011|-51.656139460322|47.847805458494|47.847805458494|47.847805458494|47.847805458494|47.847805458494|47.847805458494|47.847805458494|47.847805458494|47.847805458494|47.847805458494|47.847805458494|47.847805458494|47.847805458494|47.819583205139|47.819583205139|47.819583205139|47.819583205139|47.819583205139|47.819583205139|47.819583205139|47.819583205139||47.819583205139|47.819583205139|46.692714562852|46.013315905949|43.269321467727|43.269321467727|43.269321467727|43.269321467727|43.269321467727|43.269321467727||43.269321467727|42.351787384185|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665|-44.940581503665||-45.073681715634|-45.133854419552|42.528395720869|42.528395720869|42.528395720869|42.528395720869|42.528395720869|42.528395720869|42.528395720869|42.528395720869|42.036382115052|41.676348381755|41.208653641539|40.630662707043|40.460965166799|40.460965166799|39.83134588744|-43.668231099043|-43.668231099043|-43.668231099043|-43.843776589405|-44.042831506742|-44.213710668366|-44.57311744456|-44.848096616699|-44.848096616699|-44.848096616699|-45.147076244303|-45.655815569503|-46.40165428657|-46.40165428657|-46.576403414902|-46.576403414902|-46.576403414902|-46.576403414902|-46.576403414902|-46.576403414902|-46.576403414902|-46.576403414902|-46.576403414902||-46.576403414902|-46.576403414902|-46.705782558849|-47.079018454408|-47.079018454408|-47.234796423476|-47.234796423476|-47.234796423476|-47.234796423476|-47.234796423476|-47.830332962188|-48.614399821132|-48.905413422949|-49.291237921589|45.766405655224|45.766405655224|45.766405655224|45.766405655224|45.660970424045|45.660970424045|45.660970424045|44.749162380816|44.700399708882|44.450237830629|43.933157154875|43.933157154875|43.933157154875|43.388285315652||43.364773954161|43.364773954161|42.405411815459|-46.226690632742|-46.226690632742|-46.226690632742|-46.226690632742|-46.226690632742|-46.231923587501|-46.269089283082|-46.668499802586|-46.866181107624|-46.869622888679|-47.221600945917|-47.465701456564|-47.50287422194|-47.50287422194|-48.004290517325|-48.274102958002|-48.274102958002|-48.274102958002|-48.274102958002|-48.274102958002|-49.112662191698||45.447728131137|45.447728131137|45.447728131137|45.447728131137|45.447728131137|45.447728131137|45.447728131137|45.447728131137|44.125321998712||44.125321998712|44.125321998712|44.125321998712|44.125321998712||44.125321998712|44.125321998712|44.125321998712|44.125321998712|44.125321998712|44.125321998712
01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE||188.38940686921||188.38940686921|188.38940686921|188.38940686921|185.20933564217|182.41054437875|182.41054437875|182.41054437875|182.41054437875|182.41054437875|182.41054437875|182.41054437875|182.41054437875|182.41054437875|182.41054437875|182.41054437875|182.41054437875|170.37104649307|170.37104649307|167.6267225981|-179.89951478079|-179.89951478079|-179.89951478079|-179.89951478079|-179.89951478079|-179.89951478079|-181.16224247697|-182.01588124004|-182.01588124004|-182.01588124004|-182.01588124004|-182.01588124004|-182.01588124004|-182.01588124004|-182.01588124004|-182.01588124004|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|172.06057204446|-182.37946232964|-182.37946232964|-182.37946232964|-182.37946232964|-182.37946232964|-182.37946232964|-182.37946232964|-182.92331853629|-185.01135429542|-187.35261306941|-187.60454665012|-187.60454665012||-187.60454665012|-187.60454665012|-187.60454665012|-187.60454665012|-187.60454665012|-187.60454665012|-187.60454665012|-187.60454665012|-187.60454665012|-187.60454665012|-187.60454665012|-187.60454665012|-187.60454665012|-187.77727371661|-188.7789113412|-189.47958408217|-189.47958408217|-189.47958408217|-189.47958408217|-189.47958408217|-195.70536333565|181.56586371178|181.56586371178|181.56586371178|181.56586371178|181.56586371178|174.80764421616|173.69654434299|173.69654434299|172.36636277317|172.36636277317|172.36636277317|171.78540209795|167.81350389084|164.76444313881|-175.17934535892|-175.17934535892|-175.17934535892|-175.77372025285|-177.84163463153|-178.24403495301||-179.16226402905|-179.16226402905|-182.56724438829|-182.80288088723|-182.80288088723|-182.80288088723|-185.8843095877|-186.87383989688|-186.87383989688|-186.87383989688||-186.87383989688|-186.87383989688|-186.87383989688|-191.45520870344|-191.45520870344|-191.45520870344|-193.79689547371|-197.80991688648|-198.00004734128|-198.00004734128|-198.45728052026|-199.57873585683|-199.57873585683|-199.57873585683|-199.57873585683|-202.048686616||-202.048686616|-203.54075751522|-205.59457599476|-205.59457599476|-205.59457599476|-205.59457599476|-205.59457599476|-205.59457599476|-205.59457599476|-205.59457599476|-205.59457599476|-205.59457599476|-205.59457599476|-205.59457599476|-205.59457599476|-205.59457599476|-209.6559199421|-211.4110170038|-213.77391069813|-215.61800905416|-215.61800905416|-216.2027823787|-219.59809105717|-220.82869410617|-220.82869410617|-221.67682049123|-223.44874840144|-227.34916729799|-229.20266752322|-229.20266752322|-229.20266752322|-229.20266752322|-229.20266752322|-229.20266752322|-229.20266752322|-229.20266752322|-229.20266752322|-229.20266752322|-229.20266752322|-231.82685376336||214.18964717909|211.32782944622|206.09314440558|203.77682854147|-216.16800558669|-216.16800558669|-216.16800558669|-216.16800558669|-216.16800558669|-216.16800558669|-216.16800558669|-216.16800558669|-216.16800558669|-217.64000471547|-217.93400914977|-217.93400914977|-217.93400914977|-219.54223164264|-219.80886337718|-219.80886337718|-220.89840868324|-220.89840868324|-220.98703080302|-220.98703080302|-220.98703080302|209.50498801416|209.50498801416|209.50498801416||209.50498801416|209.50498801416|209.50498801416|209.50498801416|209.50498801416|204.48599386886|204.48599386886|204.48599386886|204.48599386886|204.48599386886|204.48599386886|204.48599386886|204.48599386886|204.48599386886|202.69165113983|201.20628524949|200.63087141437|200.07148269864|200.07148269864|-209.22064529013|-209.22064529013|-209.22064529013|-209.22064529013|-209.22064529013||-209.22064529013|-209.22064529013|-209.22064529013|-209.22064529013|-211.59269476545|-211.59667958829|-213.51242139178|201.45104021018|201.45104021018||201.45104021018|201.45104021018|201.45104021018|200.96042923337||198.45594771047|195.90950189574|195.90950189574|193.34167253688|189.8993065786|189.8993065786
01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE||7.1457993797576||7.1457993797576|7.1236663716938|7.1207955565614|7.0574650629012|7.0574650629012|7.0574650629012|7.0574650629012|7.0574650629012|7.0574650629012|7.0574650629012|7.0574650629012|6.9573289773057|6.9573289773057|6.9573289773057|6.825643104667|6.4901588695518|6.1346709747306|6.0646122317834|5.826513460535|5.7647371063168|5.3624860721093|-6.4900158558442|-6.5629515307129|-6.5629515307129|-6.6438348444502|-7.0070389014924|6.1099709075549|6.1099709075549|6.1099709075549|5.9571897499936|5.7996555691711|5.5237835387115|5.4631281256828|5.4631281256828|5.4204666850196|5.4204666850196|5.0938522282824|5.0901031051438|5.0901031051438|5.0901031051438|5.0901031051438|5.0901031051438|5.0901031051438|5.0901031051438|5.045392411104|4.9449497557569|4.9449497557569|4.9449497557569|4.9449497557569|4.9449497557569|4.9049995770779|4.9049995770779|4.8026891281055|4.8026891281055|4.8026891281055|4.8026891281055|4.8026891281055|4.8026891281055|4.8026891281055|4.8026891281055|4.8026891281055|4.8026891281055||4.8026891281055|4.8026891281055|4.8026891281055|4.8026891281055|4.8026891281055|4.5788212407349|4.5276801984397|4.5276801984397|4.4035337148869|4.2828152112126|4.2686833995315|3.9774263586968|3.6388068426947|-4.3398355943106|-4.3398355943106|-4.3398355943106|-4.3398355943106|-4.3398355943106|-4.6370395402271|-4.7869884416084|4.312357800254|4.312357800254|4.312357800254|4.312357800254|4.312357800254|4.312357800254|4.312357800254|4.312357800254|4.312357800254|4.312357800254|4.312357800254|4.312357800254|4.312357800254|4.2715085005856|4.2005650176049|4.1109054235883|4.0060062572104|-4.5063345368539|-4.5063345368539|-4.5063345368539|-4.5063345368539||-4.5063345368539|-4.5063345368539|-4.5063345368539|-4.5063345368539|-4.5063345368539|-4.5225939150027|-4.5412153530311|-4.6507948557747|-4.6555024521378|-4.6555024521378||-4.6555024521378|-4.6555024521378|-4.7335559900818|-4.7335559900818|-4.7335559900818|-4.7335559900818|-4.7335559900818|-4.7335559900818|-4.7928269067825|-4.7928269067825|-4.7928269067825|-4.893141022371|-4.9077344901548|-5.0647826467605|-5.1422584624921|-5.172313048005||-5.172313048005|-5.255347730451|-5.3326088871483|-5.3845651641956|-5.5642393182242|-5.6413500189812|-5.6413500189812|-5.6413500189812|-5.6413500189812|-5.6413500189812|-5.6413500189812|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024||-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.6959167834024|-5.7576853827084|-5.8230171816708|-6.0659634423654|-6.1399592638458|-6.316065920773|-6.4535999491662|-6.4535999491662|-6.4539999117288|-6.5567726107009|-6.5567726107009|-6.5567726107009|-6.8560434383978|-6.8560434383978|-6.8560434383978|-6.8560434383978|-6.8560434383978|-6.8560434383978|-8.1725480868673|6.8795310035341||6.8795310035341|6.8167011754373|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.49916039348|6.4543446527626|6.0970498706131|5.6779924766946|5.6779924766946|5.6779924766946|5.6779924766946||5.6779924766946|5.6779924766946|5.6779924766946|5.6779924766946|5.6779924766946|5.1649916058037|4.9434274563133|4.9434274563133|4.9434274563133||4.9434274563133|4.9434274563133|4.9338080760439|4.6920091174929||4.6191765757499|4.5898773003804|4.5898773003804|4.5898773003804|4.5898773003804|4.5898773003804
01415|958829|/equities/surgery-partners-inc|R2000GROWTH||-27.313515497962||-27.313515497962|-27.365027941102|-27.365027941102|-27.365027941102|-27.365027941102|-27.365027941102|-27.578213732368|-27.841415556411|-29.388239604611|-30.098738491953|-32.02049279659|-32.02049279659|-32.02049279659|-32.02049279659|-32.02049279659|-32.02049279659|-32.02049279659|-32.02049279659|-32.02049279659|-32.188324986222|-32.914250438216|-33.046667594383|-33.086070837148|-33.086070837148|29.900918824369|29.900918824369|29.900918824369|29.900918824369|29.900918824369|29.396378973009|29.396378973009|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.975425871447|28.559920161118|28.546578028853|28.254592720545|28.254592720545|28.254592720545|28.254592720545|28.254592720545|28.254592720545|28.254592720545|28.254592720545|28.254592720545|28.254592720545|28.254592720545||28.254592720545|28.254592720545|28.254592720545|28.254592720545|28.254592720545|27.02436533898|27.02436533898|27.02436533898|27.02436533898|27.02436533898|27.02436533898|27.02436533898|27.02436533898|27.02436533898|27.02436533898|27.02436533898|27.02436533898|27.02436533898|27.02436533898|27.02436533898|27.02436533898|27.02436533898|27.02436533898|27.02436533898|27.02436533898|26.83399371008|25.639415516896|25.542174774609|25.542174774609|25.542174774609|25.542174774609|25.542174774609|24.106304652384|23.329226925297|23.097255544803|23.097255544803|-26.213059321348|-26.213059321348|-26.213059321348|-26.213059321348|-26.213059321348||-26.316191304968|-26.316191304968|-26.316191304968|-26.316191304968|-26.316191304968|-26.316191304968|-26.434657429376|-27.467009001033|-27.467009001033|-27.467009001033||24.621839316344|24.621839316344|24.621839316344|24.621839316344|24.621839316344|24.621839316344|24.621839316344|24.621839316344|24.621839316344|24.621839316344|24.621839316344|24.621839316344|24.621839316344|24.425861921521|24.425861921521|24.425861921521||24.425861921521|24.425861921521|24.425861921521|24.425861921521|24.425861921521|24.425861921521|24.425861921521|24.425861921521|24.425861921521|24.425861921521|24.425861921521|24.425861921521|24.425861921521|24.425861921521|-26.961625423669|-26.961625423669|-26.961625423669|-26.961625423669|-26.961625423669|-26.961625423669|-26.961625423669|-26.961625423669|-26.961625423669|-26.961625423669|-26.961625423669|-26.961625423669|-27.007360606987|-27.858734613876|-28.198594206153|-29.262339225005|-29.262339225005|-29.269543769835|-29.464214884439|-30.295195917914|-30.295195917914|-30.295195917914|-30.467727719224|-30.791931110926|-30.893283360644|-30.893283360644||-30.893283360644|-30.893283360644|-30.893283360644|-30.893283360644|-30.893283360644|-30.893283360644|-30.893283360644|-30.893283360644|-31.532259615973|-32.18417820303|-32.213530056657|-33.108012191655|-33.47381283641|-33.590903249054|-34.36878126492|-34.944195831943|-34.944195831943|-34.944195831943|-35.377995055173|-35.584994785492|-35.692855254373|-35.692855254373|-35.692855254373|-36.572339260535|30.915108634442|30.915108634442|30.915108634442|30.915108634442||30.915108634442|30.915108634442|30.915108634442|30.915108634442|30.915108634442|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008||-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.133719848008|-34.406966658004|31.47523803583||31.47523803583|31.47523803583|31.47523803583|31.47523803583||31.47523803583|31.47523803583|31.47523803583|31.47523803583|31.47523803583|31.47523803583
01416|16454|/equities/kforce|R2000GROWTH||57.391010087124||57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|57.391010087124|56.240011207916|53.351633611386|53.351633611386|53.351633611386|53.351633611386|52.988482968747|-57.915326644314|-57.915326644314|-57.915326644314|-57.915326644314|-57.915326644314|-57.915326644314|-58.455362480363|-59.367067091422|-59.553648962414|-59.553648962414|-59.553648962414|-59.553648962414|-59.553648962414|-59.553648962414|-60.233499330322|-60.380000637681|-60.932223371567|-61.584136808251|-61.785152899264|-63.386835401851|-64.881112395447|-64.881112395447|-64.881112395447|-64.881112395447|-64.881112395447|-65.508180736084|-66.163122353598|-66.163122353598|-66.163122353598|-66.163122353598|-66.163122353598|-66.163122353598|-66.163122353598|-66.163122353598|-66.799859348983|-67.019208386173|-67.019208386173|-67.209120276493|-68.209853387455|-68.529003115157|-68.529003115157||-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-68.529003115157|-69.1011150895|-69.202087673704|-69.903941350027|-70.111965844715|-70.111965844715|63.719827118773|63.719827118773|63.719827118773|63.607272719298|63.607272719298|63.607272719298|63.607272719298|63.607272719298|63.607272719298|63.607272719298|63.607272719298|63.607272719298|63.607272719298|61.968633438651|59.837374980256|-63.408073782042|-63.408073782042|-63.408073782042|-64.005166558046|-64.005166558046|-64.005166558046||-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046||-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.005166558046|-64.679849038663|-64.679849038663|-64.679849038663|-64.679849038663|-64.679849038663|-64.679849038663|-64.679849038663|-65.204273844364|-65.734074098832||-65.734074098832|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-65.849707135639|-67.208109401002|-67.208109401002|-67.208109401002|-67.253554037136|-67.253554037136|-67.253554037136|-67.253554037136|-67.583116402143|-68.083458227045|-68.157178978265|-68.94062242898|-68.94062242898|-69.958748821778|-70.728050024822|-71.794461035918|-71.794461035918|-71.794461035918|-71.794461035918|-71.794461035918|-73.040959866157|-73.040959866157||-73.040959866157|-73.040959866157|-73.040959866157|-73.040959866157|-73.040959866157|-73.040959866157|-73.040959866157|-73.040959866157|-73.103960593678|-73.103960593678|-73.931346240019|68.776245159378|68.776245159378|68.776245159378|68.776245159378|67.291773452341|67.291773452341|67.291773452341|67.249193657305|-71.664465711971|-71.664465711971|-71.664465711971|-71.664465711971|-71.664465711971|-71.664465711971|-71.664465711971|-71.664465711971|-71.664465711971||-71.664465711971|-71.664465711971|-71.664465711971|-72.334963055076|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|64.280722420153|-67.406340557638|-67.406340557638|-67.406340557638|-67.406340557638||-67.406340557638|-67.406340557638|-67.406340557638|-67.406340557638|-67.651212222381|-67.948848626132|-69.261499507687|-70.20666091471|65.27873548807||65.27873548807|65.27873548807|65.27873548807|65.27873548807||65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807
01417|985958|/equities/impinj-inc|R2000GROWTH||-203.07509195384||-203.07509195384|-203.07509195384|-203.07509195384|-203.07509195384|-203.07509195384|-203.07509195384|-203.07509195384|-203.07509195384|-205.85565230115|-210.31461977146|-219.67734818085|-220.6574624632|-220.6574624632|-220.6574624632|-220.6574624632|-220.6574624632|-220.6574624632|-220.6574624632|-220.6574624632|-220.6574624632|-226.4071826509|-232.54952525092|-232.54952525092|-232.54952525092|-233.26184229268|-245.8189568981|-245.8189568981|-245.8189568981|-245.8189568981|219.21819285415|219.21819285415|219.21819285415|219.21819285415|214.25235047895|209.36094141622|207.58103699838|201.81171655826|198.03245046594|197.22356370266|194.99706902964|194.99706902964|194.99706902964|194.99706902964|194.99706902964|194.99706902964|192.68934658349|186.27417361273|183.73579732063|180.68033283157|180.37091984134|169.44546937259|168.54190624325|167.35939564273|166.87113194515|161.53702804833|157.69781274033|153.89146263547|151.02662904999|149.86729971796|149.86729971796|149.86729971796|149.86729971796||149.86729971796|148.71404782301|145.34444831219|143.88216763963|143.56101207192|142.03652618461|142.03652618461|142.03652618461|141.13935541289|141.13935541289|-162.92915007087|-162.92915007087|-162.92915007087|-162.92915007087|-162.92915007087|-162.92915007087|-162.92915007087|-162.92915007087|-162.92915007087|-162.92915007087|-165.23849960402|-178.40166490426|-180.38392021401|-180.38392021401|-180.38392021401|-180.38392021401|-180.38392021401|-180.38392021401|160.05917398094|160.05917398094|160.05917398094|160.05917398094|160.05917398094|160.05917398094|158.64343475367|155.08188103598|151.01652705848|149.70503879697|149.70503879697|148.16008881629|-164.02712343909||-164.02712343909|-164.02712343909|-164.02712343909|-164.02712343909|-164.02712343909|-164.02712343909|-164.02712343909|-164.02712343909|-164.02712343909|-164.02712343909||-168.00179819242|-168.14363314196|-168.14363314196|-168.14363314196|-168.14363314196|-168.14363314196|-169.87237788885|-171.76196725335|151.82894655663|151.82894655663|151.82894655663|151.82894655663|151.82894655663|151.82894655663|151.82894655663|151.82894655663||151.82894655663|151.82894655663|151.82894655663|151.82894655663|151.82894655663|151.82894655663|151.72500227064|151.72500227064|144.10837807225|143.68498701456|143.68498701456|143.68498701456|143.68498701456|143.68498701456|139.72289545671|138.55766341572|135.95629509163|134.71525027664|134.71525027664|131.19054060414|125.8783750582|121.00153245399|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609|115.86244057609||115.40937941817|114.37014413705|113.86072928659|113.86072928659|112.15553376136|111.07059284777|110.66550173844|110.66550173844|110.66550173844|110.66550173844|110.66550173844|103.26838116628|103.26838116628|103.26838116628|103.26838116628|101.54153320505|99.697259608391|99.105927783119|99.105927783119|99.105927783119|99.105927783119|99.105927783119|99.105927783119|99.105927783119|99.105927783119|99.105927783119|99.105927783119|99.105927783119||99.105927783119|99.105927783119|99.105927783119|99.105927783119|99.105927783119|99.105927783119|95.092699401762|93.424612647058|91.683763536879|91.272773608951|91.272773608951|91.272773608951|91.272773608951|91.272773608951|91.272773608951|91.272773608951|91.272773608951|91.272773608951|90.057195302941|87.102994306328|83.145044282014|82.254402534758|78.628502731626|-90.812288456857||-90.812288456857|-90.812288456857|-90.812288456857|-90.812288456857|-90.812288456857|-90.812288456857|80.666047419758|80.666047419758|80.666047419758||80.666047419758|80.253109973505|79.751785536425|79.291259996388||79.291259996388|79.291259996388|79.291259996388|79.291259996388|78.453900911514|77.592870989332
01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE||84.587982260519||84.587982260519|84.587982260519|84.587982260519|-92.798862080506|-92.798862080506|-92.798862080506|-92.798862080506|-93.684289725546|-95.644709887244|-95.685568613187|-95.768964125465|-96.965516966527|-97.415000145336|-97.415000145336|-97.415000145336|-97.415000145336|-97.415000145336|-97.415000145336|-97.415000145336|-97.415000145336|-97.415000145336|-97.415000145336|-100.62499787267|-100.74520981469|-100.74520981469|-100.74520981469|-102.73579187038|-103.92535247028|-103.92535247028|-103.92535247028|-103.92535247028|-103.92535247028|-103.92535247028|-103.92535247028|-103.92535247028|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.727415241391|96.126572253076|95.665634395643|93.48015282106|93.083413201221|93.083413201221|93.083413201221|93.083413201221|93.083413201221|93.083413201221|93.083413201221|93.083413201221|93.083413201221||93.083413201221|93.083413201221|93.083413201221|93.083413201221|93.083413201221|90.548241806967|-102.7399004732|-102.7399004732|-102.7399004732|-102.7399004732|-102.7399004732|-102.7399004732|-102.7399004732|-102.7399004732|-102.7399004732|-104.05921119319|-104.05921119319|-104.05921119319|-104.05921119319|-104.05921119319|94.275621589333|94.275621589333|94.275621589333|93.483969988989|91.898725951364|91.898725951364|89.786845889897|89.786845889897|89.786845889897|89.786845889897|89.786845889897|89.786845889897|89.786845889897|87.500382016336|84.995146193145|83.754608593648|79.801234839432|-84.190498337236|-84.190498337236|-84.190498337236|-84.190498337236||-84.266261565204|-84.266261565204|-85.457102791265|-85.457102791265|-85.457102791265|-85.481783354499|-85.671940924674|-85.671940924674|-85.671940924674|-85.671940924674||-85.671940924674|-85.671940924674|-85.671940924674|-85.671940924674|-85.671940924674|-85.671940924674|-86.747708985043|-87.689677870751|-87.957745947254|-87.957745947254|-87.957745947254|-87.957745947254|-87.957745947254|-87.957745947254|-87.957745947254|82.435082056475||82.435082056475|82.435082056475|82.435082056475|82.435082056475|82.435082056475|82.435082056475|82.435082056475|82.435082056475|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-86.787661900184|-87.907402636896|-87.989891293193|-88.212380994851|-90.484867958553|-90.688742006627|-92.386099855997|-92.893443894494|-95.673827939683|-95.963418542736|-96.100192135565|-97.010788845418|-97.010788845418|-99.152264197003|89.449823470603||89.449823470603|87.037580803247|86.678423911567|86.03797470887|84.753860651999|83.875953448646|-90.396602590282|-90.396602590282|-90.396602590282|-90.396602590282|-90.396602590282|-90.396602590282|-90.396602590282|-90.396602590282|-90.396602590282|-90.396602590282|-90.396602590282|-91.510471187701|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015||83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|83.800506041015|-91.131648821326|-91.131648821326|-91.131648821326|-91.131648821326|-91.131648821326|-91.131648821326|-91.131648821326|-91.131648821326|-91.131648821326|-91.131648821326|-91.131648821326|-91.622939421834||-91.911740311338|-91.911740311338|-91.911740311338|-91.911740311338|-91.911740311338|-91.911740311338|-92.111937426145|85.34491890418|85.34491890418||85.34491890418|85.34491890418|84.64010205255|83.44970242167||82.211888595692|80.23293696098|79.884929346292|78.726307841638|78.26951986637|78.26951986637
01419|100173|/equities/biolife-sol|R2000GROWTH||23.197067294474||22.686740594833|21.903044495018|21.722550375629|20.331722241164|19.706079780527|17.979533526045|-24.871007499452|-24.871007499452|-26.186119248862|-27.602910441817|23.575192075451|23.575192075451|23.575192075451|23.479454445686|23.479454445686|23.479454445686|22.584114948739|21.662905922454|-24.583818870455|-24.583818870455|-24.583818870455|-24.583818870455|-24.583818870455|-24.583818870455|-24.583818870455|-25.013131518795|-25.253479952761|-25.342001400181|-25.342001400181|-25.342001400181|-25.342001400181|-25.342001400181|-25.342001400181|-25.342001400181|-25.590835847002|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959||22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|22.212014210959|21.973904517778|21.83675709905|21.83675709905|21.572174084869|21.525193758239|21.027723428768|21.027723428768|21.027723428768|21.027723428768|21.027723428768|21.027723428768|21.027723428768|21.027723428768|21.027723428768|20.661748591576|20.542054272927|20.521170829443|19.442412613396|19.396569621303|19.334936586928|19.334936586928|19.334936586928|19.334936586928|19.334936586928|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709||19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709||19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709||19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|19.166998476709|18.271664401916|17.397959997287|15.768289674245|15.622797299427|15.622797299427|15.622797299427|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.485659277928|-18.724064787772|-18.777295175026|-18.782549768499|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369||16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369||16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.226396207369|16.10682914473|15.671198820818|15.314443723346|15.314443723346|14.878892535518|14.878892535518|14.813390122615|14.813390122615|14.813390122615|14.796083361667|14.796083361667|14.796083361667|14.796083361667|14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138||14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138||14.535837247138|14.535837247138|14.535837247138|13.899553804668||13.585614713333|13.046005653627|13.046005653627|12.844450764399|12.308484294394|12.296160462144
01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE||-29.515203139636||-29.515203139636|-29.515203139636|-29.515203139636|-29.515203139636|-29.515203139636|-30.116892758843|27.151113356094|27.151113356094|27.151113356094|27.151113356094|27.151113356094|26.973688959757|26.973688959757|26.592987457557|26.151931250144|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.122368831839|26.005004374413|25.500016283358|25.20335067573|24.24728539332|-27.1247946905|-27.1247946905|-27.1247946905|-27.1247946905|-27.1247946905|-27.1247946905|-27.1247946905|-27.183660419661|-27.262400423905|-27.679333037161|-27.861481686459|-28.339424261369|-28.677416837786|-29.207683921495||-29.232821106222|-29.232821106222|-29.440911424719|-29.464346290256|-29.54853493178|-29.54853493178|-29.54853493178|-29.54853493178|-29.54853493178|-29.54853493178|-29.54853493178|-29.54853493178|-29.54853493178|-29.675594716206|-29.711217355877|25.810080683599|25.810080683599|25.810080683599|25.810080683599|25.810080683599|25.810080683599|25.810080683599|25.732312163126|22.905508004603|22.905508004603|22.836676238838|22.142194292131|22.142194292131|22.142194292131|22.142194292131|22.142194292131|22.142194292131|22.093550387558|21.383666982846|-24.267819691817|-24.267819691817|-24.267819691817|-24.267819691817|-24.400910060848|-25.247296837187|-25.247296837187||-25.755886107922|-25.912417758137|-25.912417758137|-25.912417758137|-25.912417758137|-25.912417758137|-26.012395263327|-26.012395263327|-26.012395263327|-26.012395263327||-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-26.434915291086|-27.076572880496||-27.204514381344|-28.132226278445|-28.737403500385|-28.737403500385|-28.737403500385|-28.737403500385|-28.737403500385|-28.737403500385|-28.737403500385|-28.737403500385|-28.737403500385|-28.737403500385|-28.737403500385|-29.310448448202|-29.818552856469|-29.864819197036|-29.864819197036|-30.185353760562|-30.658726697323|-31.243029812042|-31.606143875325|-32.055715794259|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664||-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-32.338816468664|-33.395905937032|-33.60959293949|30.987895006159|30.987895006159|30.987895006159|30.987895006159|30.987895006159|30.987895006159|30.987895006159|30.987895006159|29.993326475492|29.993326475492|29.993326475492|29.993326475492|29.993326475492|29.993326475492|29.993326475492||29.993326475492|29.993326475492|29.993326475492|29.993326475492|29.993326475492|29.378697185903|29.352996487517|28.777774328544|28.745842336291|28.745842336291|28.745842336291|28.745842336291|28.745842336291|28.260381246798|28.070186068973|28.070186068973|27.49040744198|27.49040744198|27.49040744198|27.205451725729|-30.26933266088|-30.26933266088|-30.26933266088|-30.26933266088||-30.26933266088|-30.26933266088|-30.26933266088|-30.26933266088|-30.26933266088|-30.753146451542|-30.945718228628|-31.317464973982|-32.059683749472||-32.253537440074|29.637612576452|29.637612576452|29.637612576452||29.637612576452|29.637612576452|29.637612576452|29.637612576452|29.637612576452|29.637612576452
01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH||0.6309910158361||0.61657336796268|0.6120759297846|0.56526771402339|0.50502523687129|-0.65249119370392|-0.65249119370392|-0.65249119370392|-0.65445132685161|-0.65947371205198|-0.67759835487662|-0.67759835487662|-0.67866035825012|-0.67866035825012|-0.68648925562698|-0.69394473222546|-0.69394473222546|0.6050549052205|0.6050549052205|0.6050549052205|0.6050549052205|0.6050549052205|0.6050549052205|0.6050549052205|0.6050549052205|0.6050549052205|0.59783881152628|0.58533757753901|0.57820329791251|0.57820329791251|0.57820329791251|0.57820329791251|0.57820329791251|0.57754662052624|0.57754662052624|0.57754662052624|0.57754662052624|0.57754662052624|0.57754662052624|0.57754662052624|0.57754662052624|0.57754662052624|0.56616791008947|0.56616791008947|0.56616791008947|0.56616791008947|0.56616791008947|0.56616791008947|0.56616791008947|0.56616791008947|0.56616791008947|0.56616791008947|0.56616791008947|0.55546432202654|0.55303813755068|0.53150908416678|0.5241489318363|0.48888820711685|0.44986382131127|0.43585423964424|0.42743200878483|0.39616910859591|-0.59784184525475||-0.59784184525475|-0.60796314952623|-0.64378682140786|-0.66330813770248|-0.67589571746139|-0.67850146178292|-0.67850146178292|-0.68169743298293|-0.68169743298293|-0.68169743298293|-0.68169743298293|-0.68169743298293|-0.68169743298293|-0.68169743298293|-0.68169743298293|-0.68372802166946|-0.68372802166946|-0.68372802166946|-0.69256299438309|-0.69256299438309|-0.74287000963237|-0.74545467536569|-0.74545467536569|-0.74725518338018|-0.75684968423108|-0.76748039829436|-0.76748039829436|-0.76748039829436|-0.76748039829436|-0.76748039829436|-0.76748039829436|-0.76748039829436|-0.76748039829436|-0.76748039829436|-0.76748039829436|-0.76748039829436|-0.76748039829436|-0.76748039829436|-0.77492268005679|-0.77686407742313|-0.78347118891402||-0.78834578502093|-0.80822311295309|-0.8138923110039|-0.82672140608979|-0.82672140608979|-0.83807929699898|-0.85487145787346|-0.86189052469054|-0.863983909361|-0.86878213073637||-0.89930944597795|-0.89930944597795|-0.89930944597795|-0.89930944597795|-0.89930944597795|-0.89930944597795|-0.90523824599136|-0.92463859102301|-0.92463859102301|-0.93995953026936|-0.94224112368872|-0.95187009629467|-0.95187009629467|-0.95187009629467|-0.95661122662998|-0.98400134028302||-0.99617373150043|-1.0116813127802|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0300786615959|-1.0364321784904|-1.0364321784904|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153|0.87180751669153||0.87180751669153|0.81969723555495|0.75494135588463|-0.96376431573145|-0.96376431573145|-0.96376431573145|-0.96376431573145|-0.96376431573145|-0.96376431573145|-0.96527016774509|-0.96527016774509|-0.99713354326723|-1.0031428096188|-1.0103197724171|-1.0135707237774|-1.0135707237774|-1.0260785827432|-1.0303151088063|-1.0387180243937|-1.0387180243937|-1.0387180243937|-1.0387180243937|-1.0387180243937|-1.0549698726586|-1.0549698726586|-1.0549698726586|-1.057811112387|-1.057811112387||-1.057811112387|-1.057811112387|-1.0620568076582|-1.0650186748208|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419||-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419||-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419||-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419|-1.085091458419
01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01423|1121154|/equities/alector-inc|R2000GROWTH||-3.9225593941307||-3.9761772174411|-4.0757523133548|-4.8884462567558|-4.8884462567558|-4.8884462567558|-4.9992736150147|-5.0476373488508|-5.3254304919863|-5.9143672557037|4.8318668668155|4.8318668668155|4.8318668668155|4.8318668668155|4.578674323546|4.4796380811125|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.4096925364245|-5.5227138848557|-5.5991267199267|-5.8393074400943|-5.9358973114271|-6.0131579867755|4.9169753324001|4.9169753324001|4.9169753324001|4.9169753324001|4.9169753324001|4.8719468683962|4.8719468683962|4.8719468683962|4.8719468683962|4.8232675298943|4.8232675298943|4.5175645473857|-5.3333996936052|-5.3333996936052|-5.3333996936052|-5.4493328116966|-5.8431478896221||-5.9255635078497|-5.9255635078497|-5.9255635078497|-5.9255635078497|-5.9255635078497|-5.9255635078497|-5.9255635078497|-5.9255635078497|-5.9255635078497|-5.9255635078497|-5.9255635078497|-5.9255635078497|-5.9255635078497|-6.099226030569|-6.1133504067847|-6.1133504067847|-6.1133504067847|-6.1133504067847|-6.1133504067847|-6.1133504067847|-6.4487504070544|5.5478135830022|5.5478135830022|5.5478135830022|5.5478135830022|5.5478135830022|5.5478135830022|5.5478135830022|5.5478135830022|5.0714591880481|5.0147684928891|5.0147684928891|5.0147684928891|5.0147684928891|4.7808539466855|4.729837585025|4.4848197307112|-5.0283770663324|-5.0283770663324|-5.0283770663324|-5.0283770663324||-5.0283770663324|-5.0283770663324|-5.0283770663324|-5.0283770663324|-5.0283770663324|-5.0283770663324|-5.0283770663324|-5.0283770663324|-5.0283770663324|-5.0283770663324||-5.1576642274258|-5.1576642274258|-5.1576642274258|-5.1576642274258|-5.1576642274258|-5.1576642274258|-5.1993491119143|-5.2548325796919|-5.477036186942|-5.6361511778925|-5.7529027550425|-5.7529027550425|-5.7748184018917|-5.7748184018917|-5.8592425511487|-5.889714100428||-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-5.8995877819942|-6.0258480205855|-6.0258480205855|-6.0258480205855|-6.0258480205855|-6.1254757129176|-6.1944173666088|-6.4604638784294|-6.6741763485741|-6.6741763485741|-6.6741763485741|-6.6741763485741|-6.6741763485741|-6.6741763485741|-6.6741763485741|-6.7816991410225|-6.7816991410225|-6.8891101238429|-7.052900009387||-7.0593333829699|-7.0681483601263|-7.0907202136441|-7.0908558779208|-7.2062843831875|-7.2651433794408|-7.2651433794408|-7.2651433794408|-7.2651433794408|-7.3865481845438|-7.399935965663|-7.399935965663|-7.5624287447729|6.0370444303863|6.0370444303863|6.0370444303863|6.0370444303863|6.0370444303863|6.0370444303863|6.0370444303863|-7.2702514608244|-7.2702514608244|-7.2702514608244|-7.2702514608244|-7.2702514608244|-7.2702514608244|-7.2702514608244|-7.3155085684731||-7.3155085684731|-7.3155085684731|-7.3155085684731|-7.3155085684731|-7.3155085684731|-7.3155085684731|-7.3155085684731|-7.3155085684731|-7.3155085684731|-7.3155085684731|-7.3372315170449|-7.3918195597813|-7.3918195597813|-7.3918195597813|-7.449244273204|-7.5141360270677|-7.5141360270677|-7.5141360270677|-7.5141360270677|-7.5141360270677|-7.5141360270677|-8.0251513043706|-8.2746625520195|7.0189050887375||7.0189050887375|7.0189050887375|7.0189050887375|7.0189050887375|7.0189050887375|7.0189050887375|7.0189050887375|7.0189050887375|7.0189050887375||7.0189050887375|7.0189050887375|7.0189050887375|7.0189050887375||7.0189050887375|7.0189050887375|7.0189050887375|7.0189050887375|6.8278459117184|6.8278459117184
01424|8296|/equities/actuant-corp|R2000GROWTH||-50.389213231357||-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357|-50.389213231357|-51.509125871959|-51.694029670625|47.905026121005|47.905026121005|47.905026121005|47.905026121005|47.724841297848|47.180188908823|46.553541146658|42.803102452382|41.859836109065|41.476027866678|41.476027866678|41.476027866678|41.476027866678|41.476027866678|41.362570428101|41.362570428101|41.362570428101|41.362570428101|41.362570428101|41.362570428101|41.362570428101|41.362570428101|41.362570428101|41.283412137791|40.718790230005|40.207592452953|40.207592452953|40.207592452953|40.110102827229|39.839838220982|39.837775261696|39.837775261696|39.837775261696|39.837775261696|39.837775261696|39.837775261696|39.837775261696|39.837775261696|39.837775261696|39.837775261696|39.837775261696|39.267345019691|39.267345019691|38.872884508099|38.849317432409|38.849317432409|38.849317432409|38.849317432409|38.849317432409|38.849317432409|38.849317432409|38.849317432409|38.849317432409||38.849317432409|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|-41.185847811135|38.487867096044|38.487867096044|38.487867096044|38.487867096044|38.487867096044|38.487867096044|38.487867096044|38.487867096044|38.487867096044|38.487867096044|38.487867096044|38.487867096044|38.487867096044|38.309016681355|37.038631307462|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675||36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675||36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.872822978675|36.246469527019|36.216535639878|36.216535639878||36.216535639878|36.185044483044|36.185044483044|36.138397357445|36.138397357445|36.138397357445|36.138397357445|36.138397357445|36.138397357445|36.138397357445|36.138397357445|36.12718285125|36.12718285125|36.12718285125|35.483537976405|34.795596564766|34.603200734119|34.603200734119|34.603200734119|34.603200734119|34.349666397285|34.261623750145|34.261623750145|33.862916295191|33.543238446073|33.441041541264|33.441041541264|33.441041541264|33.441041541264|33.441041541264|33.441041541264|33.441041541264|33.441041541264|33.441041541264|33.441041541264|33.386893191263|33.386893191263|33.386893191263|33.386893191263|33.386893191263||33.355576319082|33.113975306996|33.044417668987|32.928633696241|32.928633696241|32.928633696241|32.928633696241|32.584465033923|32.405448497572|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|32.025856458283|31.771057342719|31.771057342719|31.355342466777|30.937600858946|30.879556399738||30.625679406309|30.625679406309|30.036623918055|30.036623918055|30.036623918055|30.036623918055|30.036623918055|30.036623918055|30.036623918055|30.036623918055|30.036623918055|30.036623918055|30.036623918055|30.036623918055|29.998001235338|29.998001235338|29.998001235338|28.930556025341|28.877284807447|-30.827567121999|-30.827567121999|-30.827567121999|-30.827567121999|-30.827567121999||-30.827567121999|-30.827567121999|-30.827567121999|-30.827567121999|-30.958964901518|-31.498294385883|-31.846298889554|-32.473110097687|29.860054348988||29.860054348988|29.860054348988|29.860054348988|29.831514728381||29.744571249037|28.822024919753|28.49280389389|28.303116200595|27.736439402492|27.736439402492
01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE||-40.489253724286||-40.489253724286|-40.489253724286|-40.489253724286|-40.489253724286|-40.489253724286|-40.845283628248|-41.039760510947|-41.367666157115|-41.709506255641|-42.281943949666|-42.281943949666|-42.281943949666|-42.281943949666|-42.281943949666|-42.281943949666|-42.281943949666|-42.281943949666|-42.281943949666|-42.281943949666|-42.281943949666|-42.461887338833|-42.461887338833|-42.461887338833|-42.461887338833|-42.461887338833|-42.461887338833|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.591482227853|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.730778813937|-42.800586621606|-43.257319680677|-43.575963806031|-43.735348408882|-44.118512975767||-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.118512975767|-44.568622654891|-45.500417146657|43.058924462664|43.058924462664|43.058924462664|43.058924462664|42.672139037834|42.473091404953|42.258588890505|42.258588890505|42.258588890505|42.258588890505|42.258588890505|42.258588890505|42.258588890505|42.028456281085|42.028456281085|-43.005882392178|-43.005882392178|-43.005882392178|-43.025981834476|-43.356613074488|-43.356613074488||-43.531235070964|-43.558596871452|-43.899440243519|-43.899440243519|-43.899440243519|-43.899440243519|-43.899440243519|-43.899440243519|-43.899440243519|-44.356371405695||-44.410735352831|-44.410735352831|-44.410735352831|-44.798267128926|-44.798267128926|-44.798267128926|-44.798267128926|-45.075176344075|-45.075176344075|-45.075176344075|-45.075176344075|-45.075176344075|-45.075176344075|-45.075176344075|-45.075176344075|-45.075176344075||-45.075176344075|-45.075176344075|-45.075176344075|-45.075176344075|-45.278253248178|-45.568057884599|-45.815342653488|-45.903156638913|-46.041286654795|-46.303810278973|-46.303810278973|-46.495911033508|-46.757412812838|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|45.086595141713|44.984548767213|44.68755574558|44.198323450677|44.198323450677|44.198323450677|44.198323450677||44.198323450677|44.107376040491|44.107376040491|43.579304948418|43.5781165924|43.575963533181|43.459499097481|43.459499097481|43.358332661142|43.043701837846|42.855001130806|42.855001130806|42.855001130806|42.573891179547|42.055433609734|-44.969311569637|-44.969311569637|-45.172511258066|-45.417255182925|-45.417255182925|-45.417255182925|-45.417255182925|-45.417255182925|-45.417255182925|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308||-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.685121483257|-45.95669937345|-45.95669937345||-45.95669937345|-45.95669937345|-45.95669937345|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022||-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022||-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022
01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE||55.71128923673||55.461711695664|54.897179500784|54.787143593062|53.914657465869|53.655749965214|53.655749965214|53.655749965214|53.655749965214|53.655749965214|53.655749965214|53.655749965214|53.655749965214|53.655749965214|-59.451901831453|-59.451901831453|-59.451901831453|-59.451901831453|-59.451901831453|-59.556556293506|-59.851728409682|-61.885206825373|-64.621118155715|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|61.173159514922|60.926061172861|60.926061172861|60.69617708036|59.601825688463|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.035054877851|-65.227838626011|-66.189542468504|-67.717124301288||-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|-67.717124301288|60.599478425512|60.599478425512|60.599478425512|60.599478425512|59.17552766748|58.318242837712|58.318242837712|56.566937978317|55.227707288055|55.055069545846|55.055069545846|55.055069545846|55.055069545846|55.055069545846|55.055069545846|-59.887076424263|-59.887076424263|-59.887076424263|-59.887076424263|-59.887076424263|-59.887076424263|-59.887076424263||-59.887076424263|-59.887076424263|-59.887076424263|-59.887076424263|-59.887076424263|-59.887076424263|-59.887076424263|-59.887076424263|-59.887076424263|-59.887076424263||-59.887076424263|-59.887076424263|-59.887076424263|56.299732506319|56.299732506319|56.299732506319|56.299732506319|56.299732506319|56.299732506319|56.299732506319|56.299732506319|56.299732506319|56.299732506319|56.299732506319|56.291616101377|56.291616101377||56.15165998413|56.15165998413|56.15165998413|56.15165998413|56.15165998413|56.15165998413|56.15165998413|56.15165998413|55.628223400246|55.628223400246|55.628223400246|54.692538770184|54.122820041958|53.66229984317|52.967995277105|52.967995277105|52.967995277105|52.967995277105|51.068884124423|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|48.297123626017|47.427253721521|47.427253721521|47.427253721521|47.427253721521|47.427253721521||47.416669631849|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|47.209290930499|46.652545978482|45.823942875261|45.784379667038|45.430422564341|45.2882463358|44.875827778506|44.432585810211|43.712318100958|42.028685108853|41.702983556006|41.422645890988|41.422645890988|41.422645890988||41.422645890988|40.726273788652|38.938017467359|38.938017467359|38.938017467359|-42.75568490686|-42.75568490686|-42.75568490686|-42.75568490686|-42.75568490686|-43.431399511651|-43.925222157721|-44.849750317767|-44.849750317767|-45.04138860618|-45.065987162181|-45.450183978161|-45.450183978161|-45.450183978161|-45.450183978161|-45.450183978161|-45.450183978161|-45.450183978161|-45.919756570254||-45.919756570254|-45.919756570254|-45.939727852514|-46.106366340508|-46.465406833081|-46.77920633403|-46.77920633403|-46.77920633403|43.006454524141||43.006454524141|43.006454524141|42.812809900819|42.4309766076||41.802174385167|41.16350407929|40.595004244322|39.684450754054|-43.669205703107|-43.669205703107
01427|16687|/equities/microvision|R2000GROWTH||-1.0637229782832||-1.0637229782832|-1.0637229782832|-1.0637229782832|-1.0637229782832|-1.0637229782832|-1.0637229782832|-1.0637229782832|-1.0788477937924|-1.1125586474987|-1.1578040283093|-1.1706266945345|-1.2046190473505|-1.2046190473505|-1.2046190473505|-1.2046190473505|-1.2046190473505|-1.2046190473505|-1.2117989563355|-1.2152907380363|-1.2152907380363|-1.2690341813587|-1.2769823983006|1.0601104272545|1.0601104272545|1.0601104272545|1.0601104272545|1.0601104272545|1.0601104272545|1.0601104272545|1.0601104272545|1.0601104272545|1.0601104272545|1.0601104272545|1.0364573447194|1.0364573447194|1.0364573447194|1.0364573447194|1.0013637044128|0.95424033772519|0.95424033772519|0.95424033772519|0.95424033772519|0.95424033772519|0.95424033772519|0.95424033772519|0.91667891004885|0.91667891004885|0.91667891004885|0.91667891004885|0.91667891004885|0.91667891004885|0.86186539971393|0.82684268061328|0.82684268061328|0.82684268061328|0.82684268061328|0.82684268061328|-1.0662998872131|-1.0662998872131|-1.0662998872131|-1.0662998872131|-1.0796637277636||-1.0796637277636|-1.0796637277636|-1.0796637277636|-1.1030982605831|-1.1030982605831|-1.1030982605831|-1.1030982605831|-1.1030982605831|-1.1030982605831|-1.1030982605831|-1.1030982605831|-1.1030982605831|-1.1030982605831|-1.1147626492732|-1.1147626492732|-1.1625585029912|-1.1898149727|-1.2024472022734|-1.2077496575737|-1.2320607489374|-1.2820730216003|-1.2900144763232|-1.3269605578582|-1.3332894909824|-1.3651087001683|1.0607444087408|1.0607444087408|1.0607444087408|1.0607444087408|1.0607444087408|1.0607444087408|1.0607444087408|1.0607444087408|1.0607444087408|0.98971603090477|0.96273997287962|-1.1434846061947|-1.1434846061947|-1.1434846061947|-1.1434846061947|-1.1434846061947||-1.1434846061947|-1.1434846061947|-1.1434846061947|-1.1434846061947|-1.1434846061947|-1.1434846061947|-1.1434846061947|-1.1434846061947|-1.1434846061947|-1.1434846061947||-1.1679384331441|-1.1951315944433|-1.221296175215|-1.2699290733573|-1.3088630966489|-1.3088630966489|-1.3320700716249|-1.3411889486039|-1.3413210436729|-1.3603567464514|-1.3748408405166|-1.428122463701|-1.428122463701|-1.428122463701|-1.428122463701|-1.4827104592002||-1.4827104592002|-1.4835672139765|-1.5200829858692|-1.5200829858692|-1.5650922054618|-1.618569143522|-1.618569143522|-1.618569143522|-1.618569143522|-1.618569143522|-1.618569143522|-1.6988909190728|-1.6988909190728|-1.6988909190728|-1.6988909190728|-1.6988909190728|-1.6988909190728|-1.6988909190728|-1.6988909190728|-1.6988909190728|-1.6988909190728|-1.6988909190728|-1.7020874663432|-1.7020874663432|-1.7034306111424|-1.7499228453734|-1.7671269391911|-1.7671269391911|-1.8018077319349|-1.9103419124511|-1.9526021413701|-1.9817802235702|-1.9819779578424|-2.0172125818112|-2.0172125818112|-2.0172125818112|-2.0562191894735|-2.0562191894735|-2.1591323935417|-2.192169531296||-2.192169531296|-2.192169531296|-2.192169531296|-2.205363605874|-2.205363605874|-2.2704370336839|-2.2704370336839|-2.2704370336839|-2.4154856555008|-2.5605396355018|2.0487519429078|2.0487519429078|2.0487519429078|2.0487519429078|2.0487519429078|-2.4268173810791|-2.4268173810791|-2.4268173810791|-2.4268173810791|-2.4268173810791|-2.4268173810791|-2.4268173810791|-2.4268173810791|-2.4268173810791|-2.4268173810791|-2.508408347429|-2.5826758054243|-2.6190841625517||-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.6913348582574|-2.7096110468524|-2.7096110468524|-2.8201972078908||2.2508251956932|2.2508251956932|2.2508251956932|2.2508251956932|2.2508251956932|2.2508251956932|2.2508251956932|2.2508251956932|2.2508251956932||2.2508251956932|2.2508251956932|2.2508251956932|2.2058269355684||2.2058269355684|2.2058269355684|2.2058269355684|2.2058269355684|2.2058269355684|2.2058269355684
01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE||141.84221842131||141.84221842131|140.25156141604|140.25156141604|133.28304196715|133.28304196715|133.28304196715|133.28304196715|133.28304196715|133.28304196715|133.28304196715|133.28304196715|132.18033446059|132.18033446059|128.99898358169|128.99664794939|125.80515916631|120.85912426628|117.95671196687|115.00634596864|112.74299169536|112.74299169536|112.74299169536|112.74299169536|112.74299169536|112.74299169536|112.74299169536|112.74299169536|112.74299169536|112.74299169536|112.00221513107|111.06857250349|108.3800802034|106.82786663835|105.59559958583|104.19255514283|102.90756384686|98.768405562804|95.443503519083|94.468337955502|94.457039663557|94.120492184064|94.120492184064|94.120492184064|94.120492184064|91.68716940604|91.023270515095|91.023270515095|91.023270515095|91.023270515095|91.023270515095|90.464335339907|90.464335339907|-99.392442499671|-99.392442499671|-99.392442499671|-99.392442499671|-99.392442499671|-99.392442499671|-101.23549375167|-102.38915877464|-104.9007336842|-109.91414485893||-111.61155323871|-111.61155323871|-111.61155323871|-113.6711650942|-115.69699352033|-116.26187331303|-116.26187331303|-118.3070639661|-118.3070639661|-118.3070639661|-118.3070639661|-118.794089406|-118.794089406|-118.83661640272|-119.56602931669|-120.49272507291|-120.49272507291|-120.49272507291|-120.49272507291|-120.49272507291|-126.60302446795|-142.41447129197|136.9475299165|136.9475299165|136.9475299165|136.9475299165|136.9475299165|136.9475299165|136.9475299165|136.9475299165|136.9475299165|136.9475299165|136.9475299165|136.9475299165|136.29114906494|135.74294018419|-143.41715965928|-143.41715965928|-143.41715965928|-145.06482989334|-145.06482989334||-145.07194287128|-145.07194287128|-146.28188998773|-148.57551784512|-148.57551784512|-148.57551784512|-150.34668117096|-151.34374410784|-151.34374410784|-152.39560480662||-152.39560480662|-152.8512303095|-153.06192321037|-157.36102548412|-159.55744446418|-159.55744446418|-160.82938182245|-163.85431361077|-164.90964712753|-164.90964712753|-164.90964712753|-168.73817756059|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127||-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-168.90472035127|-176.30011566813|-176.30011566813|-176.30011566813|-176.30011566813|-176.30011566813|-176.30011566813|-176.30011566813|-176.30011566813|-176.30011566813|-177.85234206181|-180.24677004263|161.65358956603|161.65358956603|161.65358956603|161.65358956603|161.65358956603|161.65358956603|161.65358956603|161.11246887154|161.11246887154|161.11246887154|161.11246887154|161.11246887154||161.11246887154|155.993297322|155.04557551829|155.04557551829|155.04557551829|151.24896811874|-169.14764665226|-169.14764665226|-169.14764665226|-169.14764665226|-169.14764665226|-172.21572487729|-172.96441303776|156.49889059869|156.49889059869|156.49889059869|156.49889059869|156.49889059869|156.49889059869|156.49889059869|156.49889059869|156.49889059869|153.2261309183|149.10070234277|148.23299965304|146.79929821424|146.79929821424|146.79929821424||146.79929821424|146.79929821424|146.79929821424|146.79929821424|146.79929821424|144.10316904312|141.25287011735|139.88346940801|137.09970751401|137.09970751401|137.09970751401|137.09970751401|137.09970751401|137.09970751401|135.0546719299|132.31130099144|-145.07207100444|-145.07207100444|-145.07207100444|-145.07207100444|-145.07207100444|-145.07207100444|-145.07207100444|-145.07207100444||-145.07207100444|-145.07207100444|-145.07207100444|-146.92430191629|138.59838396719|138.59838396719|138.59838396719|138.59838396719|138.59838396719||138.59838396719|138.59838396719|138.59838396719|138.59838396719||138.59838396719|138.59838396719|138.59838396719|138.59838396719|137.91584423063|137.91584423063
01429|985959|/equities/tpi-composites-inc|R2000GROWTH||-2.7668573649619||-2.7668573649619|-2.8101363465016|-2.8101363465016|-2.8101363465016|-2.8101363465016|-2.8856514410647|-3.0231684398289|-3.1335203991594|-3.2450227059989|-3.3239169005588|-3.3239169005588|-3.4310187503182|-3.7555763505657|-3.8295293674159|-3.9572604481035|-4.0846004953709|-4.2180915742748|-4.2180915742748|-4.2180915742748|-4.2180915742748|-4.3309350443806|-4.3477055047315|-4.3690680899305|-4.3690680899305|-4.3690680899305|-4.5197644408193|-4.8445272374647|-5.0406960265633|3.9376574526782|3.9376574526782|3.9376574526782|3.9376574526782|3.8962863562897|3.6820390083134|3.6820390083134|3.6820390083134|3.6820390083134|3.6820390083134|3.6820390083134|3.6820390083134|3.6820390083134|3.6820390083134|3.6356168896609|3.6356168896609|3.6356168896609|3.6356168896609|3.5917966532104|3.5214156838838|3.5214156838838|3.5176117209966|3.5176117209966|3.4240129820036|3.327186319552|-4.3146006833121|-4.3146006833121|-4.3146006833121|-4.3146006833121|-4.4690006453246|-4.6787453049256|-4.8062392201505|-4.818181020819|-4.818181020819||-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.818181020819|-4.8660807447163|-4.8660807447163|-4.8660807447163|-5.1560009537502|3.6643682670032|3.6643682670032|3.6643682670032|3.6643682670032|3.6643682670032|3.6643682670032|3.6643682670032|3.6643682670032|3.6643682670032|3.6643682670032|3.6643682670032|3.6643682670032|3.495631212596|-4.6721658900601|-4.6721658900601|-4.6721658900601|-4.6721658900601|-4.6721658900601|-4.6721658900601|-4.6721658900601||-4.7059286915839|-4.8582096192109|-5.1607383989479|-5.4236872751609|4.140888608686|4.140888608686|4.140888608686|4.140888608686|4.140888608686|4.140888608686||4.140888608686|4.140888608686|4.140888608686|4.140888608686|4.140888608686|4.140888608686|4.140888608686|4.140888608686|4.140888608686|4.140888608686|4.140888608686|4.140888608686|4.0843208776491|3.8975786088326|3.8415788101094|3.8415788101094||3.4450875307605|3.3345413501048|3.289768331027|3.2769802141763|3.2769802141763|3.2769802141763|3.2769802141763|3.2341448519602|3.2062722813172|2.9623947899102|2.9623947899102|2.9623947899102|2.9623947899102|2.9290380350028|2.9290380350028|2.9290380350028|2.576275453664|2.5158559985703|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133||2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3694312637133|2.3577013220039|-3.3264000540825|-3.3264000540825|-3.3264000540825|-3.3264000540825|-3.3264000540825|-3.3264000540825|-3.3264000540825|-3.3264000540825|-3.3264000540825|-3.3264000540825|-3.3264000540825|-3.4152125389474|-3.4152125389474||-3.4152125389474|-3.4152125389474|-3.4152125389474|-3.4152125389474|-3.4152125389474|-3.4152125389474|-3.4152125389474|-3.4152125389474|-3.4152125389474|-3.4580140413065|-3.7182932762326|-3.8389925722746|-3.8668031681949|-3.8668031681949|-3.8668031681949|-3.8668031681949|-3.8668031681949|-3.8668031681949|-3.8668031681949|-3.8668031681949|-3.8668031681949|-3.8875311998719|-4.0046235751436|-4.314303816615||3.1238868429257|3.1238868429257|3.1238868429257|3.1238868429257|3.1238868429257|3.1238868429257|3.1238868429257|3.1238868429257|3.1238868429257||3.1238868429257|3.1238868429257|3.0682075237779|2.736619562523||2.4397729987206|2.4397729987206|2.4397729987206|2.4397729987206|2.4397729987206|2.4397729987206
01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE||-178.67666466664||-178.67666466664|-181.72453058232|-181.72453058232|-181.72453058232|-181.72453058232|-181.72453058232|-182.31652617735|-182.31652617735|-183.46391566906|-189.48490358628|-194.14045276948|-198.87314582544|-198.87314582544|-199.25127978542|-202.73830492347|-202.73830492347|-202.73830492347|-207.50876450372|-213.92584127665|198.02650366312|198.02650366312|198.02650366312|198.02650366312|198.02650366312|198.02650366312|198.02650366312|198.02650366312|198.02650366312|198.02650366312|198.02650366312|198.02650366312|198.02650366312|198.02650366312|195.26565068812|195.26565068812|195.26565068812|195.26565068812|195.26565068812|195.26565068812|195.26565068812|195.26565068812|195.26565068812|195.26565068812|195.26565068812|195.26565068812|-207.98830518888|-207.98830518888|-207.98830518888|-207.98830518888|-207.98830518888|-207.98830518888|-207.98830518888|-207.98830518888|-207.98830518888|-207.98830518888|-207.98830518888|-207.98830518888|-208.22033469066|-210.53426876978|-216.20640628554|-217.0860060345|-227.57112446216||187.82870800862|186.24663387812|184.56838851556|184.56838851556|184.56838851556|184.56838851556|184.56838851556|184.49988063822|183.60763850753|182.73738262989|178.97986701173|175.86888655735|167.40528953421|162.98366300649|-195.03069497165|-195.03069497165|-195.03069497165|-195.03069497165|-195.03069497165|-195.03069497165|-198.95666632185|-215.2451813434|-215.92189759659|-215.92189759659|-222.6917801071|-222.6917801071|-224.54087492369|-232.1915452524|-232.1915452524|-232.1915452524|-232.1915452524|-236.33782636281|-249.65870053631|212.97395147238|212.97395147238|212.97395147238|212.97395147238|212.97395147238|212.3016168161|208.87901831156|206.8527358621||206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621||206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621||206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|206.8527358621|199.62231573953|199.62231573953|199.62231573953|188.69202481258|188.17713689201|188.17713689201|182.97897666685|177.61728778142|167.96462307067|-190.85558584789|-190.85558584789|-190.85558584789|-190.85558584789|-190.85558584789|-190.85558584789|-190.85558584789|-190.85558584789|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542||-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-194.68284620542|-197.30294439845|-197.30294439845|-198.16780538088|176.24545597144|176.24545597144|176.24545597144|176.24545597144|176.24545597144|176.24545597144|176.24545597144|176.24545597144|167.57544203939|163.85335743363|160.79545212302|160.79545212302|160.22779767748|160.22779767748|160.22779767748|160.22779767748|160.22779767748||160.22779767748|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|151.70306773506|151.70306773506|144.30285385275|138.33428751787|-150.2434037211|-150.2434037211||-150.2434037211|-150.2434037211|-150.2434037211|-150.2434037211|-150.2434037211|-150.2434037211|-152.35878849056|-155.4575383931|143.44601691183||143.44601691183|143.44601691183|143.44601691183|142.22585151391||139.7948295562|138.85127261647|138.85127261647|138.85127261647|138.85127261647|138.85127261647
01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH||37.904033021362||37.904033021362|37.904033021362|37.904033021362|37.904033021362|37.904033021362|37.904033021362|37.904033021362|37.904033021362|37.904033021362|37.904033021362|37.904033021362|37.878403144892|37.878403144892|37.293112314552|37.293112314552|37.163634764718|35.095705336516|34.687449687262|34.201712584467|34.201712584467|34.201712584467|34.201712584467|34.201712584467|34.075504276456|33.980002267826|-37.554378794461|-37.554378794461|-38.149864513377|-38.693306000153|-38.693306000153|-38.693306000153|-38.693306000153|-38.693306000153|-38.693306000153|-38.693306000153|-38.935315229176|-38.935315229176|-39.001740669408|-39.523444027565|-39.523444027565|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.297780096668|-40.441420727458|-41.711578772561|-42.451200509619|-43.009666046115|-43.048333880289||-43.048333880289|-43.048333880289|-43.048333880289|-43.048333880289|-43.048333880289|-43.048333880289|-43.048333880289|-43.048333880289|-43.048333880289|-43.048333880289|-43.048333880289|-43.048333880289|-43.048333880289|-43.062039636885|-43.58670941913|-44.195233891671|-45.315258421573|-45.587511078155|-45.65112073293|-46.057910679344|-47.638349485203|-47.638349485203|-47.638349485203|-47.638349485203|-47.638349485203|-47.638349485203|-48.057344942677|43.981618413389|43.981618413389|43.981618413389|43.981618413389|43.981618413389|43.981618413389|42.560131188962|-46.349464029863|-46.349464029863|-46.349464029863|-46.349464029863|-46.911071347743|-47.3015695378|-47.3015695378||-47.92092948201|-47.92092948201|-47.92092948201|-47.92092948201|-47.92092948201|-47.92092948201|-48.177699992421|-48.366117785184|-48.366117785184|-48.366117785184||-48.366117785184|-48.366117785184|-48.366117785184|-48.902354052562|46.022074947958|46.022074947958|46.022074947958|46.022074947958|46.022074947958|46.022074947958|46.022074947958|46.022074947958|46.022074947958|46.022074947958|46.022074947958|46.022074947958||46.022074947958|46.022074947958|46.022074947958|46.022074947958|45.903417439599|45.620465008571|45.056072994685|44.22785906948|44.033176370874|43.933527571641|42.813426806272|42.813426806272|42.813426806272|42.813426806272|42.813426806272|42.813426806272|42.813426806272|42.054640056625|-45.253733473867|-46.299521673977|-46.299521673977|-46.299521673977|-46.501469370377|-46.501469370377|-46.501469370377|-46.501469370377|-46.501469370377|-46.501469370377|-46.501469370377|-47.052451183015|-48.073657196555|-48.742950406111|-48.907612195541|-48.907612195541|-48.907612195541|-48.907612195541|-49.070959521578|-49.070959521578|-50.32273403941|-51.026032073125||-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.026032073125|-51.326751928445|47.600656998256|47.600656998256|47.600656998256|47.600656998256|47.600656998256|47.600656998256|47.600656998256|47.600656998256|47.600656998256|47.600656998256||47.600656998256|47.600656998256|47.600656998256|47.600656998256|47.600656998256|46.584115253664|46.430844573299|-50.180962763549|-50.180962763549|-50.180962763549|-50.525693494108|-50.525693494108|-50.525693494108|-50.884134001781|-50.884134001781|-50.884134001781|-50.884134001781|-50.884134001781|-50.884134001781|-50.884134001781|-50.884134001781|-51.346815209973|-51.950350131578|-53.247610875839||-53.963963098577|-53.963963098577|-54.218848514614|-54.275244041796|-54.275244041796|-54.459717322848|50.714265434147|50.714265434147|50.714265434147||50.435849922897|50.431308925153|49.995367248855|49.173971609816||49.173971609816|48.563535122089|48.563535122089|48.563535122089|48.563535122089|48.563535122089
01432|6508|/equities/extreme-networks|R2000GROWTH||15.114295306142||15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.114295306142|15.091216315093|14.920684325764|-16.612254461274|-16.612254461274|-16.612254461274|-16.612254461274|-17.133060544316|15.100210196901|14.155853422992|14.155853422992|14.155853422992|14.155853422992|14.155853422992|14.155853422992|14.155853422992|14.155853422992|14.155853422992|14.155853422992|14.155853422992|14.155853422992|14.155853422992|13.972614615617|13.925683491162|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.841884169983|13.487093221266|13.431770442944|-15.002127106258|-15.002127106258|-15.002127106258|-15.002127106258|-15.002127106258|-15.085141110497|-15.578212870577|-15.912735821383|14.405924085868|14.405924085868||14.405924085868|14.11630466701|13.881449945783|13.597444384204|13.565216374515|13.447186640896|13.447186640896|13.393818197425|13.266742346215|13.178719276493|13.178719276493|13.178719276493|12.414966100128|-13.989219060572|-13.989219060572|-13.989219060572|-13.989219060572|-13.989219060572|-13.989219060572|-13.989219060572|-14.46718784508|13.101619588778|13.101619588778|13.029854893072|12.761913619107|12.761913619107|12.761913619107|12.761913619107|12.761913619107|12.761913619107|12.761913619107|12.761913619107|12.761913619107|12.761913619107|12.761913619107|12.761913619107|12.366848664887|12.255849500188|12.255849500188|12.255849500188|12.255849500188||12.255849500188|12.255849500188|12.255849500188|12.255849500188|11.9795549663|11.601728416383|11.562936360085|11.562936360085|11.329212993539|11.329212993539||11.329212993539|11.079414933125|11.079414933125|11.079414933125|11.079414933125|10.720738350462|10.548441924077|10.548441924077|10.488223656137|10.488223656137|10.488223656137|10.488223656137|10.488223656137|10.488223656137|10.488223656137|10.488223656137||10.488223656137|10.488223656137|10.488223656137|10.488223656137|10.488223656137|10.488223656137|10.488223656137|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.868616471202|-11.998716176385|-11.998716176385|-11.998716176385|-11.998716176385|-11.998716176385|-12.146563457406|-12.146563457406|-12.200070777377|-12.362336332712||-12.362336332712|-12.362336332712|-12.362336332712|-12.362336332712|-12.362336332712|-12.362336332712|-12.362336332712|-12.362336332712|-12.362336332712|-12.408429656992|-12.469366164748|-12.722073444332|-12.924526515498|-13.080029610014|-13.149754872163|-13.165122986302|-13.165122986302|-13.165122986302|-13.165122986302|-13.165122986302|-13.165122986302|-13.165122986302|-13.165122986302|-13.165122986302|-13.165122986302|-13.165122986302|-13.165122986302|-13.356525739548||-13.62252827101|-13.751142718318|-13.789603314933|-13.881225570635|-14.194026720644|-14.194026720644|-14.194026720644|-14.227969235977|-14.420754347467|-14.599449168999|-15.319943440578|-15.576603956378|-16.049560144386|-17.704597190763|-17.704597190763|-17.704597190763|-17.704597190763|-17.704597190763|-17.704597190763|-17.704597190763|-17.704597190763|-17.704597190763|-17.704597190763|-17.793918866375||-17.793918866375|-17.793918866375|-17.793918866375|-17.793918866375|16.581839690544|16.581839690544|16.581839690544|16.581839690544|16.581839690544||16.581839690544|16.581839690544|16.581839690544|16.581839690544||16.581839690544|16.581839690544|16.581839690544|16.581839690544|16.581839690544|16.581839690544
01433|942668|/equities/the-joint-corp|R2000GROWTH||-12.14893262012||-12.14893262012|-12.14893262012|-12.14893262012|-12.14893262012|-12.14893262012|-12.14893262012|-12.14893262012|-12.322269462029|11.00517857597|11.00517857597|11.00517857597|11.00517857597|11.00517857597|11.00517857597|11.00517857597|10.934642612114|10.48435872342|10.48435872342|10.48435872342|10.48435872342|10.48435872342|10.48435872342|10.48435872342|10.48435872342|10.48435872342|10.48435872342|10.48435872342|10.48435872342|10.48435872342|-11.493076169495|-11.493076169495|-11.493076169495|-11.493076169495|-11.692069156675|-11.692069156675|-11.804798558585|-11.906881865784|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.034500016612|-12.187221674834|-12.312374385103|-12.492682757096||-12.540545383375|-12.540545383375|-12.540545383375|-12.77533795309|-12.77533795309|-12.77533795309|-12.77533795309|-13.017597590021|-13.187330839956|-13.247867237555|-13.460849264177|-13.460849264177|-13.460849264177|-13.542531211328|-13.542531211328|-13.755970794987|-13.755970794987|-13.755970794987|-13.755970794987|-13.755970794987|-14.695523296276|13.226828315175|13.226828315175|13.226828315175|13.226828315175|13.226828315175|13.226828315175|13.226828315175|13.226828315175|13.226828315175|13.226828315175|13.226828315175|13.226828315175|13.097031728334|-14.264431785807|-14.264431785807|-14.264431785807|-14.264431785807|-14.538812927919|-14.661920711417|-14.83578938579||-14.899675352772|-14.899675352772|-14.951374423678|-14.951374423678|-14.951374423678|-14.951374423678|-15.197638021769|-15.406477324364|-15.406477324364|-15.406477324364||-15.406477324364|-15.406477324364|-15.849419028888|-16.406021762038|-16.477125662522|-16.477125662522|-16.603472623512|-16.991037798116|-16.991037798116|-16.991037798116|-16.991037798116|-16.991037798116|-17.244486279167|-17.469985108549|-17.878872029179|15.547837607148||15.547837607148|15.547837607148|15.547837607148|15.547837607148|15.547837607148|15.547837607148|15.547837607148|15.289541209277|14.894768145941|14.572587864556|14.356642079528|14.275157425333|14.037662656132|14.037662656132|13.743792329699|12.536991422342|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.540516317296|11.18446205767|10.975556969931|10.975556969931|10.975556969931|10.975556969931|10.975556969931||10.975556969931|10.754849935987|10.754849935987|10.754849935987|10.693611120094|10.530679039281|10.424172035104|10.244968431135|10.153110351295|10.153110351295|10.153110351295|10.153110351295|10.153110351295|10.06012290289|9.4173585393919|-10.371421780866|-10.371421780866|-10.371421780866|-10.828802071988|9.6226248430806|9.6226248430806|9.6226248430806|9.6226248430806|9.6226248430806|9.6226248430806|9.6226248430806|9.6226248430806|9.6226248430806||9.6226248430806|9.6226248430806|9.6226248430806|9.6226248430806|9.6226248430806|9.0524108329965|8.9817629081334|8.9817629081334|8.9817629081334|8.9817629081334|8.9817629081334|8.9502923469108|8.8597691832165|8.7050212553452|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829||8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829|8.5928776387829||8.5928776387829|8.5247126438375|8.5247126438375|8.5247126438375||8.5247126438375|8.5247126438375|8.5247126438375|8.5247126438375|8.5247126438375|8.5247126438375
01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE||-33.605319006144||-33.605319006144|-33.605319006144|-33.605319006144|-33.605319006144|-33.605319006144|-33.605319006144|-33.69479908645|-33.814726243415|-35.140329239543|29.752062354515|29.752062354515|29.752062354515|29.752062354515|29.752062354515|29.752062354515|29.752062354515|29.752062354515|29.752062354515|29.752062354515|29.752062354515|29.659425667072|29.372988170534|29.372988170534|29.372988170534|29.372988170534|29.372988170534|29.372988170534|29.372988170534|29.372988170534|29.372988170534|29.372988170534|29.372988170534|28.3033195537|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|27.383818290726|26.938602268568|26.938602268568|26.126225378637|25.692360986741|25.405841066846|25.405841066846|25.119778079136|25.119778079136|25.119778079136|25.119778079136||25.119778079136|24.746519426885|24.644341026783|24.644341026783|24.484417106311|24.303141436754|23.146948418133|23.146948418133|23.146948418133|23.146948418133|22.569843485906|22.569843485906|22.179270535656|21.875300069593|21.735061887781|21.735061887781|21.308958534709|20.63912074247|20.623466461665|20.063400314934|20.063400314934|20.063400314934|20.063400314934|19.15266667327|18.260740714169|-21.466948401833|-21.466948401833|-21.466948401833|-21.466948401833|-21.466948401833|-21.466948401833|-21.466948401833|-21.466948401833|-21.466948401833|-21.466948401833|-21.466948401833|-21.466948401833|-21.466948401833|-21.521942973031|-21.690768851057|-22.074971875896||-23.971690612093|-24.086456254737|-24.086456254737|-24.086456254737|-24.086456254737|-24.110362533746|-24.388378343707|-24.388378343707|-24.388378343707|-24.85375394835||-25.204186877799|-25.204186877799|-25.204186877799|-25.204186877799|-25.204186877799|-25.204186877799|21.765344465633|21.765344465633|21.765344465633|21.765344465633|21.765344465633|21.765344465633|21.765344465633|21.765344465633|21.765344465633|21.765344465633||21.765344465633|21.765344465633|21.765344465633|21.616494855241|21.53932137948|21.389389837911|21.326544378787|21.151715806888|21.142611684826|21.142611684826|21.132196597424|21.132196597424|21.132196597424|21.132196597424|21.132196597424|20.713830184237|19.477095179311|19.06280586957|-21.616575087626|-21.616575087626|-21.616575087626|-21.616575087626|-21.616575087626|-21.616575087626|-21.616575087626|-21.616575087626|-21.616575087626|-21.750639427061|-21.803488400639|-22.578665259879|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124||-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.709554780124|-22.807838347883|-23.08426486489|-23.669181733626|-24.430758376141|-24.624453221449|-24.912763768625|-24.912763768625|-24.912763768625|-24.912763768625|-24.912763768625|-24.912763768625|-24.912763768625|-26.258044527791|21.672046112655|21.672046112655|21.440180010472|21.440180010472|21.440180010472|21.440180010472|21.440180010472||21.440180010472|20.804266120792|20.804266120792|20.804266120792|20.804266120792|20.804266120792|20.57284639482|20.57284639482|20.57284639482|20.57284639482|20.57284639482|20.57284639482|20.57284639482|20.57284639482|19.585940341202|-22.314032869726|-22.314032869726|-22.314032869726|-22.314032869726|-22.314032869726|-22.314032869726|-22.369481224913|-22.59108929623|-23.194822364259||19.664082594511|19.664082594511|19.664082594511|19.664082594511|19.664082594511|19.664082594511|19.664082594511|19.664082594511|19.664082594511||19.664082594511|19.664082594511|19.267868540682|18.955965172358||18.513327508467|18.513327508467|18.513327508467|18.513327508467|18.513327508467|18.513327508467
01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH||16.606042057254||16.606042057254|16.268381072391|16.107089626909|-18.80466031521|-18.80466031521|-18.80466031521|-18.80466031521|-18.80466031521|-19.429066334493|-20.206184345624|17.145081065146|17.145081065146|16.715368401174|15.830964127254|15.38884930155|15.013772891245|15.013772891245|15.013772891245|15.013772891245|15.013772891245|15.013772891245|15.013772891245|14.698637139225|14.378528270902|14.378528270902|14.378528270902|14.378528270902|14.294820915257|14.294820915257|14.135543600761|14.135543600761|13.788126274439|13.67819632037|13.450186827976|13.450186827976|13.450186827976|13.224096672621|13.089193129352|13.089193129352|12.80003413583|12.80003413583|12.80003413583|12.80003413583|12.80003413583|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.676475443352|12.486638932215|12.37880316001|12.37880316001|12.37880316001|12.37880316001||12.37880316001|12.37880316001|12.37880316001|12.37880316001|12.37880316001|12.174509392621|12.174509392621|12.001399210694|11.976185676704|11.976185676704|11.976185676704|11.976185676704|11.976185676704|11.976185676704|11.976185676704|11.976185676704|11.976185676704|11.976185676704|11.976185676704|11.976185676704|11.976185676704|11.591827907251|11.591827907251|11.522596352939|11.522596352939|11.522596352939|11.043440387916|10.94604444313|10.927518284551|10.927518284551|10.927518284551|10.927518284551|10.748353441812|10.545670465471|10.07102336248|9.8122474811719|9.5915812543416|9.5549809410772|9.5549809410772|9.5549809410772|9.4417913522496||9.4417913522496|9.3495220038809|9.3495220038809|9.3495220038809|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883||-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.288153266883|-10.500158245151|-10.500158245151|9.5694020010574|9.5694020010574|9.5694020010574||9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|9.5694020010574|-10.944452957951|-10.944452957951|-10.944452957951|-10.944452957951|-10.944452957951|-10.944452957951|-11.119948021398|-11.164942652899|-11.179936416632|-11.635484809883|-11.689939836499|-11.689939836499|-11.689939836499|-11.689939836499|-11.782154511343|-12.076283135823|-12.240314711919|-12.419238609065|-12.842487381553|-13.111096539602|-13.130431001386|-13.130431001386|-13.130431001386|-13.199788198496|-13.199788198496|-13.199788198496|-13.604597738082||-13.639750342671|-13.639750342671|-13.676945162155|-13.816766280107|-13.816766280107|-13.816766280107|-13.816766280107|-13.816766280107|-13.816766280107|-13.816766280107|-13.816766280107|-13.930625296144|-13.930625296144|-14.182764608059|-14.182764608059|-14.182764608059|-14.245849483977|-14.519833001572|-14.70797240549|-14.70797240549|-14.70797240549|-14.70797240549|-14.70797240549|-14.70797240549|-14.70797240549|-14.70797240549|-14.70797240549|-14.70797240549||-14.70797240549|-14.70797240549|-14.70797240549|-14.70797240549|12.971452423669|12.755602674061|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038||-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-13.960736221038|-14.016374263457|-14.134859890067|12.728089219876||12.728089219876|12.728089219876|12.728089219876|12.488432282152||12.408061274904|12.408061274904|12.408061274904|12.408061274904|12.408061274904|12.408061274904
01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH||-17.286363058816||-17.286363058816|-17.286363058816|-17.286363058816|-17.286363058816|-17.387794301258|-17.387794301258|-17.826992879694|-18.39638173402|-18.853201519787|-19.571612714993|-20.159569236158|-20.590405857694|-20.700083394271|-20.700083394271|-21.464362821733|-21.464362821733|-22.246380197894|-22.246380197894|-22.246380197894|-22.246380197894|-22.705978883517|-23.276086609907|-24.361448268031|-24.361448268031|-24.779676627158|-25.385195731055|-26.020218106256|-26.721353341194|-27.63039702915|-27.63039702915|-27.63039702915|-27.63039702915|-28.20999489071|-28.20999489071|-28.20999489071|-28.608882588832|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-29.119481437689|-30.027201406697|-30.818002003806|25.214155941491|25.214155941491|25.214155941491||25.214155941491|25.214155941491|25.214155941491|25.214155941491|25.214155941491|25.214155941491|25.214155941491|25.214155941491|25.214155941491|25.214155941491|21.452950986761|19.793835040086|19.17926022317|18.326067784384|17.544119573252|-22.284863606256|-22.284863606256|-22.284863606256|-22.284863606256|-22.284863606256|-23.499460051636|-24.913408636287|-24.913408636287|-25.142694022076|-25.23092633024|-26.004473376441|-26.507081005494|-27.402251616491|-27.402251616491|-27.402251616491|-27.402251616491|-27.402251616491|-27.402251616491|-27.402251616491|-27.402251616491|-27.402251616491|-27.402251616491|-27.402251616491|-27.402251616491|-27.855890922798|-27.855890922798||-28.182439557139|-28.182439557139|-28.475649241412|-28.924538590074|-28.995132209592|-29.457924579838|-30.112694342114|-30.554660990478|-31.534066627027|27.262675995437||27.262675995437|27.262675995437|27.262675995437|27.262675995437|27.262675995437|27.262675995437|27.262675995437|27.262675995437|27.262675995437|26.55075236913|26.152040076801|26.152040076801|25.624185262576|25.624185262576|25.576647706551|25.576647706551||24.947992267125|23.873792478236|23.636435743607|23.275205555267|23.271339035373|22.919672774677|22.919672774677|22.919672774677|22.919672774677|22.919672774677|22.73407978416|22.452866918516|21.826625614343|21.826625614343|20.997918319899|20.373797310941|18.007552877127|-17.110680454294|-17.110680454294|-17.110680454294|-17.110680454294|-17.110680454294|-17.110680454294|-17.110680454294|-17.110680454294|-17.115200750607|-17.385222479787|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607||15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|15.009954313607|14.824522672998|14.824522672998|14.824522672998|14.824522672998|14.824522672998|14.824522672998|14.824522672998|14.824522672998|14.71707714138|14.71707714138|14.71707714138|14.71707714138|14.71707714138|14.71707714138|14.71707714138|14.71707714138||14.71707714138|14.71707714138|13.201375675836|11.628750430919|-12.990686869484|-12.990686869484|-12.990686869484|-12.990686869484|-12.990686869484|-12.990686869484|-13.240207592494|-13.27995355024|-13.79439271704|-14.04154760325|-14.213311824829|-14.213311824829|-14.357568486565|-14.804131587264|-14.804131587264|-14.804131587264|-14.804131587264|-14.904035285576|-15.230250574332|-15.68521216311||-16.396361561935|-16.396361561935|13.933687438455|13.933687438455|13.933687438455|13.933687438455|13.933687438455|13.933687438455|13.933687438455||13.933687438455|13.933687438455|13.933687438455|13.121597066949||12.468719022616|11.744740038557|11.744740038557|11.744740038557|11.618600400999|11.600111520638
01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH||-15.643604307339||-15.643604307339|-15.643604307339|-15.643604307339|-15.643604307339|-15.643604307339|-15.643604307339|-16.322426351093|-16.660474335908|-17.219415757125|-18.120323283877|-18.844881913625|-18.912922781469|-18.912922781469|-18.912922781469|-18.912922781469|-18.912922781469|-18.912922781469|-18.912922781469|-19.004846592481|-19.040941154223|-19.47215685498|-19.506106302506|-19.506106302506|-19.506106302506|-19.506106302506|-19.506106302506|-19.506106302506|-19.506106302506|-19.506106302506|-19.506106302506|-19.506106302506|-19.506106302506|-19.572423050933|-19.572423050933|-19.572423050933|-19.662730034494|-19.662730034494|-19.662730034494|-19.662730034494|-20.103311124006|-20.389233658224|-21.076770753231|-21.830266810367|-21.830266810367|-21.830266810367|18.172302469315|18.172302469315|18.172302469315|18.172302469315|18.172302469315|17.8531194624|17.221488839685|-20.685716559256|-20.685716559256|-20.685716559256|-20.685716559256|-20.685716559256|-20.685716559256|-20.685716559256|-20.685716559256|-20.685716559256|-21.377462627451||-21.434903941729|-21.573581839247|-21.618279510784|-21.668469718519|-21.668469718519|-21.668469718519|-21.896718212209|-21.896718212209|-21.896718212209|-21.896718212209|-21.896718212209|-22.128019434701|-22.139188985572|-22.567339190418|-22.567339190418|-23.042021072103|-23.158356335642|-23.883547553967|-23.883547553967|-23.883547553967|-24.83894163762|-26.185954633935|22.446413782249|22.446413782249|22.446413782249|22.446413782249|21.964348663897|21.640944019524|21.118826247551|20.050640478507|20.012550283821|20.012550283821|19.925494319313|-23.369664815643|-23.369664815643|-23.369664815643|-23.369664815643|-23.369664815643|-23.369664815643|-23.369664815643|-23.369664815643||-23.6746276789|-24.083013910038|-24.083013910038|21.057048934011|21.057048934011|21.057048934011|21.057048934011|20.500488880911|-23.236699733407|-23.236699733407||-23.236699733407|-23.236699733407|-23.236699733407|-23.236699733407|-23.236699733407|-23.236699733407|-23.236699733407|-23.236699733407|-23.236699733407|-23.236699733407|-23.236699733407|-23.236699733407|-23.236699733407|-23.236699733407|-23.236699733407|-23.831887732248||-24.27709781936|-24.583441228902|-24.874415318562|-24.874415318562|-24.874415318562|-24.874415318562|-24.874415318562|-24.874415318562|-24.874415318562|-24.874415318562|-24.874415318562|-24.874415318562|-24.874415318562|-24.874415318562|-24.874415318562|-24.874415318562|-24.874415318562|-24.874415318562|-24.874415318562|-25.128239119928|-25.259987156569|-25.968318931459|-26.171895397778|-26.171895397778|-26.171895397778|-26.171895397778|-26.731551052327|-27.270840301773|-27.331022093319|-27.533913954125|-27.834317979643|-27.834317979643|-27.834317979643|-28.093941947351|-28.093941947351|-28.194102680827|-28.712532835419|-28.712532835419|-29.262814236146|-29.944793913609||-30.313444529353|-30.313444529353|-30.357450072829|-30.837015401626|-30.837015401626|-30.837015401626|-30.837015401626|-30.837015401626|-30.837015401626|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234|26.533286648234||26.533286648234|26.533286648234|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.239527006379|-30.811696126982|-31.532718635184|-31.61022848805||-31.61022848805|-31.61022848805|-31.61022848805|-31.61022848805|-31.61022848805|-31.61022848805|-32.566392765617|28.526172295775|28.526172295775||28.526172295775|28.526172295775|28.526172295775|27.594574865992||26.06543915503|25.095499788848|25.095499788848|25.095499788848|24.816299999603|24.816299999603
01438|52320|/equities/anavex-life-sciences|R2000GROWTH||7.3869668840408||7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|7.3869668840408|6.5569075874752|6.3651327944914|6.3651327944914|6.1173698214601|5.6359663040451|5.5094071793348|5.3926744911175|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-5.9202953962814|-6.0914394489407|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.1233764940392|-6.2067852344657|-6.5083724223403|-6.5220803113809|-6.6733668746806|-6.8222967454964|-6.8847742686861||5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.664735732753|5.4563729611579|5.3920811908712|5.139534766726|5.0496750563794|5.0496750563794|5.0496750563794|5.0496750563794|5.0496750563794|4.8035277757837|4.4669753615275|4.0908058820184|3.9264510139289|3.8238344970084|3.6762604782688|-4.3188236630549||-4.3188236630549|-4.3188236630549|-4.3188236630549|-4.3188236630549|-4.3188236630549|-4.3188236630549|-4.3188236630549|-4.3188236630549|-4.3188236630549|-4.3188236630549||-4.3188236630549|-4.3188236630549|-4.3188236630549|-4.3286461839119|-4.3286461839119|-4.3286461839119|-4.4168290307168|3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045||3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045|3.8000565476045|3.736735179118|3.4660112615997|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.1069004758586|-4.356000633636|-4.4162834633074|-4.4162834633074|-4.4162834633074|-4.6642038544771|-4.8238099107872|-4.8576776727184|-5.0134681614569|-5.0134681614569|-5.0134681614569|-5.0134681614569|-5.1619091202077|-5.2560101801882|-5.2966778073852|-5.4606237191862|-5.4606237191862|-5.4606237191862|-5.4606237191862||-5.4606237191862|-5.4606237191862|-5.4606237191862|-5.4606237191862|-5.7062291821653|-5.7062291821653|-5.7062291821653|-5.7062291821653|-5.8803435653243|-5.9578069352679|-5.9578069352679|-5.9578069352679|-5.9578069352679|-5.9578069352679|-5.9578069352679|-5.9578069352679|-5.9578069352679|-5.9602609445504|-5.9602609445504|-5.9602609445504|-5.9602609445504|-5.9602609445504|-5.9602609445504|-5.9602609445504|-6.0730674056932|-6.1316917239212|-6.4019684326409|-6.650242727306||-6.8258235551863|-6.8258235551863|-6.8258235551863|-6.8258235551863|-6.8258235551863|-6.8258235551863|-6.8258235551863|-6.8258235551863|-6.8258235551863|-6.8258235551863|-7.2330207667913|-7.3348895799414|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.5687340006858|-7.5838712040617|-7.6556346222244||-7.9325937479162|-8.0645486215115|-8.4756097373433|-8.4864146312987|-8.4864146312987|-8.4864146312987|-9.0068177678832|-9.0068177678832|-9.0068177678832||8.1559775332731|8.1559775332731|8.1559775332731|8.1559775332731||8.1559775332731|8.1559775332731|8.1559775332731|8.1559775332731|7.7162748420815|7.6569496354108
01439|1137414|/equities/morphic-holding-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.50162086546|56.447911369134|56.382678468281|56.297974965367|56.202195482556|56.131328508925|56.03425335627|55.952505585675|55.83056121085|55.801180047171|55.68464360676|55.440714999943|55.307460543082|55.134398509579|55.009332923445|54.849814393291|54.647016925028|54.513073835561|54.335080369523|54.060088934954|53.701212369133|53.378568078334|53.070629757041|52.632920867198|52.250468817015|51.964966233858|51.539961956484|51.111068459068|50.760631900931|28.091799670872||28.091799670872|28.091799670872|28.091799670872|28.091799670872|27.156442993677|26.217160827359|26.16517833255|24.530754550544|-31.152278943851|-31.152278943851||-31.152278943851|-31.693644148326|-32.298493392176|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407||27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|27.124826445407|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.506191453819|-31.896206266621|-31.896206266621|-31.896206266621|-31.896206266621|-32.067450822437|-32.317723818448|-33.418304624189|-33.56783759818|-33.867320672511|-34.446383360284|-34.446383360284|-35.018203606493|-35.226336653902|-35.499818890044|-36.588410157571|-37.051010735178|-37.60584485017|-38.104489283323||-38.104489283323|-38.104489283323|-38.104489283323|-38.237209378083|-39.253982998373|-39.253982998373|-39.253982998373|-39.253982998373|-39.609049560231|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571||34.373782269571|34.373782269571|34.373782269571|34.373782269571|34.373782269571|33.908091563222|31.831767844092|31.693351956353|30.860947101365|29.159661258868|28.18073565608|27.897761844327|26.826402053491|26.778224690375|26.721361089213|25.932624208115|25.909337074394|25.909337074394|25.909337074394|25.909337074394|25.909337074394|25.909337074394|25.909337074394|25.909337074394||25.909337074394|25.909337074394|25.909337074394|25.909337074394|25.909337074394|25.909337074394|25.909337074394|25.909337074394|25.909337074394||25.909337074394|25.909337074394|25.909337074394|25.825157683684||25.825157683684|25.825157683684|25.825157683684|25.825157683684|25.825157683684|25.825157683684
01440|20894|/equities/pros-holdings-inc|R2000GROWTH||21.504840715158||21.504840715158|21.504840715158|21.504840715158|20.941744971527|20.630626380051|20.630626380051|20.630626380051|20.630626380051|20.630626380051|20.630626380051|20.630626380051|20.630626380051|20.630626380051|20.630626380051|20.630626380051|19.753472844324|19.134559540403|19.134559540403|19.134559540403|19.134559540403|19.134559540403|-19.836888614311|-19.836888614311|-19.836888614311|-19.836888614311|-19.836888614311|17.705942710385|17.705942710385|17.705942710385|17.098358560652|16.924009350771|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.892516768828|16.382538451256|16.382538451256|16.382538451256|16.382538451256|16.165041858953|-19.205040567961|-19.205040567961|-19.205040567961|-19.205040567961|-19.205040567961|-19.205040567961|-19.658378938665|-20.028754079595|-20.322505143235|-20.55528370865|-20.783648777094|-21.482020840261||-21.482020840261|-21.482020840261|-21.482020840261|-21.482020840261|-21.640305975138|-21.640305975138|-21.640305975138|-21.846539898116|-22.064758374311|-22.064758374311|-22.064758374311|-22.278096548836|-22.278096548836|-22.597711783035|-22.597711783035|-23.29745825726|-23.744953038496|-23.973837722454|-24.323153669209|-25.060119503704|-26.067965686285|-26.696764147361|-26.696764147361|-26.696764147361|-26.696764147361|-26.696764147361|-26.696764147361|-26.696764147361|-26.696764147361|-26.696764147361|-26.696764147361|-27.309856454237|-27.309856454237|-27.309856454237|-27.309856454237|-27.309856454237|-27.309856454237|-27.309856454237|-28.327162892403|-29.170736373334|-29.39970743752||-29.534055941343|-29.534055941343|-29.534055941343|-29.534055941343|-29.534055941343|-29.534055941343|-29.534055941343|-29.534055941343|-29.534055941343|-29.534055941343||-29.534055941343|-29.534055941343|-29.534055941343|-30.328395676878|-30.438542937382|-30.438542937382|-30.634186001999|-31.223429384477|-31.553254329106|-31.662226265162|-32.019140739673|-32.719045448561|-33.048939175362|-33.493822039228|-33.792807139349|-33.792807139349||-33.792807139349|-33.792807139349|-33.875929153748|-33.875929153748|-33.875929153748|-33.875929153748|-33.875929153748|-33.932813701301|-33.932813701301|-33.942918635775|-33.942918635775|-34.240464370967|-35.332737147279|-35.655819137304|-36.205974607268|-36.205974607268|-36.205974607268|-36.252192846712|-36.357171530828|-36.357171530828|-36.357171530828|-36.357171530828|-36.357171530828|-36.357171530828|-36.357171530828|-36.429077037291|-36.993975409883|-37.253365527723|-37.253365527723|-38.393130844537|34.894207811753|34.894207811753|34.894207811753|34.894207811753|34.879040859854|34.879040859854|34.428933619036|33.513461544777|33.513461544777|33.513461544777||33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777|33.513461544777||33.513461544777|33.513461544777|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361||-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-38.155777027319|-38.631551162082|-40.39820706471||36.336782422306|36.336782422306|36.315208015633|36.315208015633||36.315208015633|36.315208015633|36.315208015633|36.315208015633|35.891897159365|35.681785043091
01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE||114.36241054697||114.36241054697|113.88422591798|113.88422591798|113.79057418082|113.79057418082|113.79057418082|113.79057418082|113.79057418082|113.79057418082|113.79057418082|113.79057418082|113.79057418082|113.79057418082|113.60197584391|113.60197584391|112.65380840567|108.96737920513|108.96737920513|108.96737920513|108.96737920513|108.96737920513|108.11708388583|106.97787152679|106.45208042364|101.86588607553|101.86588607553|101.86588607553|101.86588607553|101.86588607553|101.86588607553|101.86588607553|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|101.43629718191|99.656998055585|-107.74246396472|-107.74246396472|-107.74246396472|-107.74246396472|-107.74246396472|-108.94984687319|-108.94984687319|-109.60135027213|-109.60135027213|-109.60135027213|-109.60135027213|-109.60135027213|-109.60135027213|-109.60135027213|-109.80615500495|-109.80615500495||-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-109.80615500495|-110.28422587763|-111.51314082025|-111.80382193325|-111.81335744591|-114.24983967379|106.10260602574|106.10260602574|106.10260602574|106.10260602574|106.10260602574|106.10260602574|106.10260602574|106.10260602574|105.38845636161|104.9231447416|104.9231447416|104.9231447416|104.9231447416|102.48876891726|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893||-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893||-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.28299925893|-109.92277805639|-111.88253034302|-112.52647553871|-112.52647553871|-112.52647553871|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004||-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.43042447004|-113.95294198145|-113.95294198145|-113.95294198145|-113.95294198145|-113.95294198145|-114.10021388917|-114.43690774605|-115.92295220345|-116.76494802866|-117.71684932014|-117.71684932014|-119.84483400209|-121.05870168323|-122.49328186903|-123.46808871068|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958||-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.13671140958|-124.56468190407|-124.90763093482|-124.90763093482|-126.01958848647|-127.46513911012|-127.46513911012|-127.46513911012|-128.31126203275|-129.00918356287|-129.36272379612|-129.36272379612|-129.36272379612|-129.74274727211|124.64662258938|124.64662258938|124.64662258938|124.64662258938|124.64662258938||124.64662258938|124.64662258938|124.64662258938|124.64662258938|124.64662258938|124.08124979685|122.97417257837|122.69574269775|121.49665948554|121.4794568859|121.4794568859|120.62272578726|119.31302824561|117.97280789022|115.57756615352|-115.36814842881|-115.36814842881|-115.36814842881|-115.36814842881|-115.36814842881|-115.36814842881|-115.36814842881|-115.36814842881|-115.37919151188||-116.74362964249|-116.74362964249|-117.37959056007|-117.42065636435|-118.86850502004|-120.77445127688|113.21263809804|113.21263809804|113.21263809804||113.21263809804|113.21263809804|113.21263809804|112.18515735869||111.05795072189|111.00205507025|111.00205507025|111.00205507025|108.91117148647|107.94805210325
01442|1073208|/equities/nlight-inc|R2000GROWTH||-12.508074396829||-12.528437932672|-12.528437932672|-12.528437932672|-12.528437932672|-12.528437932672|-12.528437932672|-12.528437932672|-12.528437932672|-12.72131987009|-13.025633445422|-13.5307036142|-13.729670707875|-14.142967427763|-14.528852795002|12.515996934709|12.008330082162|11.417897397122|11.417897397122|11.417897397122|11.417897397122|11.417897397122|11.417897397122|10.263219389475|-11.509756263587|-11.619729024936|10.360846784242|10.360846784242|10.360846784242|10.360846784242|10.360846784242|10.360846784242|10.360846784242|10.360385235291|-11.441625632613|-11.441625632613|-11.441625632613|-11.441625632613|-11.441625632613|-11.441625632613|-11.441625632613|-11.441625632613|-11.51048193564|-11.51048193564|-11.51048193564|-11.51048193564|-11.51048193564|-11.65303596512|-11.665812269528|-11.665812269528|-11.665812269528|-11.665812269528|-11.665812269528|-11.665812269528|-11.665812269528|-11.665812269528|-11.665812269528|-11.665812269528|-11.724791173228|-12.057834232392|-12.357805080482|-12.429783259574|-12.534437355515||-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.534437355515|-12.602707634498|-12.827452935697|-12.848868457053|-12.848868457053|-12.848868457053|-13.475696583937|-13.475696583937|11.53636126907|11.53636126907|11.53636126907|11.53636126907|11.53636126907|11.53636126907|11.53636126907|11.53636126907|11.53636126907|11.53636126907|11.53636126907|11.454290500298|10.923061758296|-12.023828556845|-12.023828556845|-12.023828556845|-12.023828556845|-12.023828556845|-12.023828556845||-12.023828556845|-12.023828556845|-12.07036500806|-12.270405778558|-12.275624363107|-12.275624363107|-12.289582774023|-12.80509222545|-13.048991293794|-13.09099330154||-13.09099330154|-13.09099330154|-13.124081603322|-13.158633603767|-13.158633603767|-13.158633603767|-13.158633603767|-13.328859000422|-13.513732597803|12.078105776868|12.078105776868|12.078105776868|12.078105776868|12.078105776868|12.078105776868|12.078105776868||12.078105776868|12.078105776868|12.078105776868|12.078105776868|12.078105776868|11.95173567676|11.95173567676|11.934706676265|11.934174911795|11.934174911795|11.832971882619|11.659968561373|11.367187122992|11.260208240804|10.939119780127|-12.179207909264|-12.179207909264|-12.179207909264|-12.179207909264|-12.179207909264|-12.179207909264|-12.179207909264|-12.179207909264|-12.179207909264|-12.179207909264|-12.4135650663|-12.443127370369|-12.816252947396|-12.878058646063|-13.059510308217|-13.251122507466|-13.3609529594|-13.3609529594|-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939||-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939|-13.703933823939|-13.879925953939|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|-14.219670688111|13.035779201673|13.035779201673|13.035779201673||13.035779201673|13.035779201673|13.035779201673|13.035779201673|13.035779201673|12.405460529511|-14.089350402193|-14.089350402193|-14.089350402193|-14.089350402193|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734||-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.118468305734|-14.158853872249|-14.382615521693|-14.688356138097||-15.000375219538|-15.000375219538|-15.000375219538|-15.000375219538||-15.000375219538|-15.000375219538|-15.000375219538|13.071343310009|13.071343310009|13.071343310009
01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE||47.533781974007||47.013089039247|46.805098483211|46.026221537199|45.608948128235|45.608948128235|45.608948128235|45.608948128235|45.608948128235|45.608948128235|45.608948128235|45.250498869697|43.49832651646|42.82294118136|42.82294118136|42.82294118136|42.42410190602|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.499137948647|41.197353229141|40.986781925202|-44.24935455863|-44.24935455863|-44.24935455863|-44.24935455863|-44.24935455863|-44.24935455863|-44.24935455863|-44.24935455863|-44.24935455863|41.418312176135|41.418312176135|41.418312176135|41.418312176135|41.418312176135|41.418312176135|41.418312176135|41.418312176135|41.418312176135|41.418312176135|41.166178288357|41.097420973134|40.524913040082|39.92434905997|39.016494081731|39.016494081731|39.016494081731|39.016494081731|39.016494081731|39.016494081731|39.016494081731|39.016494081731||39.016494081731|39.016494081731|39.016494081731|39.016494081731|39.016494081731|39.016494081731|38.891755458724|38.891755458724|38.891755458724|38.891755458724|38.891755458724|-42.827769872301|-42.827769872301|-42.827769872301|-42.827769872301|-42.827769872301|-42.827769872301|-42.827769872301|-42.827769872301|-42.827769872301|-43.693353887789|39.474561660387|39.474561660387|38.895067816418|38.093965350966|37.597183452028|37.300397419128|37.300397419128|37.300397419128|37.300397419128|37.300397419128|37.300397419128|37.300397419128|36.906532207234|36.396123810442|36.396123810442|35.521250110899|-38.4824689744|-38.4824689744|-38.627761042401|-38.627761042401||-38.627761042401|-38.627761042401|-38.627761042401|-38.627761042401|-38.627761042401|-38.627761042401|-38.627761042401|-38.627761042401|-38.627761042401|-38.627761042401||-38.627761042401|-38.627761042401|-38.627761042401|-39.040254502364|-39.040254502364|-39.040254502364|-39.173834447472|-39.173834447472|-39.173834447472|-39.173834447472|-39.173834447472|-39.173834447472|-39.173834447472|-39.173834447472|-39.173834447472|-39.173834447472||-39.173834447472|-39.173834447472|-39.601969582433|36.916572030687|36.916572030687|36.916572030687|36.916572030687|36.916572030687|36.916572030687|-39.091984851897|-39.091984851897|-39.091984851897|-39.091984851897|-39.091984851897|-39.091984851897|-39.091984851897|-39.091984851897|-39.091984851897|-39.091984851897|-39.091984851897|-39.091984851897|-39.091984851897|-39.091984851897|-39.091984851897|-39.091984851897|-39.091984851897|-39.091984851897|-39.091984851897|-39.091984851897|-39.764428571131|-40.279642585545|-40.404261581145|-40.404261581145|-40.404261581145|-40.404261581145|-40.404261581145|-40.404261581145|-40.404261581145|-40.404261581145|-40.404261581145||-40.404261581145|-40.404261581145|-40.404261581145|-40.404261581145|-40.404261581145|-40.404261581145|-40.404261581145|-40.404261581145|-40.71495767511|-40.71495767511|-40.71495767511|-41.052164678399|-41.052164678399|-41.052164678399|-41.544003015468|-41.544003015468|-41.554673904013|38.7577487496|38.7577487496|38.7577487496|38.7577487496|38.7577487496|38.7577487496|37.831940495025|37.589379243333|37.126019862169|37.126019862169|37.126019862169||37.126019862169|37.126019862169|37.126019862169|37.126019862169|37.126019862169|36.068959557209|-39.593889285056|-39.593889285056|-39.593889285056|-39.593889285056|-39.593889285056|-39.593889285056|-39.593889285056|-39.593889285056|-39.593889285056|-39.795541470422|-39.795541470422|-39.795541470422|-39.795541470422|-39.795541470422|-39.795541470422|-39.932825822713|-40.491470304995|-41.870524688859||-43.479771609989|-43.771278588736|-44.431284181237|-44.487438669867|-45.376517497905|-45.489391763351|42.391049188336|42.391049188336|42.391049188336||42.391049188336|42.244604104052|41.995218693426|41.698155759894||41.007946622728|40.846209036375|40.698505705226|39.977966857871|39.453670476234|39.392502226604
01444|16918|/equities/the-childrens-place|R2000GROWTH||12.635901528693||12.635901528693|12.635901528693|12.635901528693|12.614578757128|11.751385503504|11.751385503504|11.751385503504|11.751385503504|11.751385503504|11.751385503504|11.751385503504|11.751385503504|11.751385503504|11.038373336317|-14.993361550691|-14.993361550691|-14.993361550691|-14.993361550691|-14.993361550691|-14.993361550691|-14.993361550691|-14.993361550691|-14.993361550691|-14.993361550691|-15.11762415714|-15.175023606615|-15.175023606615|-15.577647740072|-15.577647740072|-15.577647740072|-17.167897337483|11.664542220765|11.664542220765|11.664542220765|11.664542220765|11.664542220765|11.664542220765|11.664542220765|11.664542220765|11.664542220765|11.664542220765|11.664542220765|11.664542220765|11.664542220765|11.664542220765|11.664542220765|11.664542220765|9.8147053061281|9.8147053061281|9.8147053061281|9.8147053061281|9.6393537993341|9.6393537993341|9.6393537993341|7.8503925530015|6.1693253481718|-6.1285271683962|-6.307252623376|-6.5923860357169|-6.7842902128304|-6.9629110963703|-6.9952515398529||-7.2702126276788|-7.3691252616045|-7.3745836314224|-7.5596763620402|-7.8824181832236|-7.9665156987177|-7.9665156987177|-7.9767732517439|-8.3053035092043|-8.3388210797123|-8.3388210797123|-8.3388210797123|-8.3388210797123|-8.5757237036815|-8.8658929224136|-9.1652076748196|-9.1652076748196|-9.1652076748196|-9.1652076748196|-9.1733032362531|-9.529681273839|-9.7534695067177|-9.7534695067177|-9.7534695067177|-9.7534695067177|-9.7534695067177|-9.7534695067177|-9.7534695067177|-10.074488241262|-10.074488241262|-10.16165360564|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836||-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836|-10.434921075836||-10.888890268555|-11.655989039993|-12.578876615736|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562||8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.7781553528562|8.625172961846|8.5928316792098|8.5928316792098|8.5928316792098|8.5928316792098|7.4453690537973|7.2104156292328|6.5997059385919|-9.3946447264835|-9.3946447264835|-9.3946447264835|-9.3946447264835|-9.3946447264835|-9.7744284617934|-9.7744284617934|-9.7744284617934|-9.7744284617934|-10.207587399751|-10.258027692691|-10.258027692691|-10.258027692691|-10.258027692691|-10.258027692691|-10.258027692691|-10.884664027841|-11.175077033209|-12.05265085806|-12.05265085806|-12.315167719673|-12.367408070907|-12.422676123894|-13.602417934512|-14.189908809766|-14.762787151453|-15.961541387899||-16.279107207438|-16.279107207438|-16.279107207438|-17.045535425765|-17.722262016515|-18.253624721347|-18.425694196289|-18.427993369174|-18.931103573985|-18.998448701641|-20.226053869217|-21.466676671736|-22.390630041486|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415|15.09990838415||15.09990838415|15.09990838415|-17.020313233333|-17.020313233333|-17.020313233333|-17.020313233333|-22.56870666428|-22.56870666428|-23.237840609236|-24.165933349048|-25.206037656373|21.672806006832|21.672806006832|21.672806006832|21.672806006832|21.672806006832|21.542978849856|21.126886675588|-24.029358270637|-24.029358270637|-24.029358270637|-24.029358270637|-24.029358270637|-24.029358270637||-24.029358270637|-24.029358270637|-24.029358270637|-24.029358270637|-24.445168822216|-24.445168822216|-24.445168822216|-25.025414750373|-25.025414750373||-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373||-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373|-25.025414750373
01445|52609|/equities/car-charging-group|R2000GROWTH||-1.9234234808816||-1.9234234808816|-1.9234234808816|-1.9234234808816|-1.9234234808816|-1.9243593612129|-1.9453993747427|-2.0071103583656|-2.0240115005531|-2.028346116759|-2.1392234778157|-2.1725006558918|-2.1725006558918|-2.1725006558918|-2.1725006558918|-2.3366405405588|-2.3366405405588|1.92316905845|1.92316905845|1.92316905845|1.92316905845|1.92316905845|1.92316905845|1.92316905845|1.8640767533337|1.7330337932291|1.7330337932291|1.7330337932291|1.7328152977297|1.7277282567895|1.6704090537933|1.6571211486291|1.606523450793|1.5749854975839|1.5749854975839|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-1.9761286238359|-2.0173651023624|-2.0904057273068|-2.1310063279114|-2.229451508041||-2.3384586169344|-2.3384586169344|-2.3988429588324|-2.5070476975978|-2.5967197514177|-2.6213552263711|-2.6226168901097|-2.657351921043|-2.695391175969|-2.7363394768165|-2.7363394768165|-2.7363394768165|-2.7363394768165|-2.7363394768165|-2.7363394768165|-2.866488301216|-3.0566536049693|-3.442392810699|-3.4587339281994|-3.4587339281994|-3.6346042288628|2.9274882804603|2.9274882804603|2.9274882804603|2.9274882804603|2.9274882804603|2.9274882804603|2.9274882804603|2.9274882804603|2.9274882804603|2.9274882804603|2.9274882804603|2.9274882804603|2.9274882804603|2.8188759498299|2.8152621380158|2.6596302447129|-3.2153699874697|-3.2153699874697|-3.2153699874697|-3.2153699874697||-3.2153699874697|-3.2153699874697|-3.2738569317216|-3.2738569317216|-3.2738569317216|-3.2738569317216|-3.2738569317216|-3.2738569317216|-3.2738569317216|-3.4001187414984||-3.539020906009|2.8839685651419|2.8839685651419|2.8839685651419|2.8839685651419|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273||2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7813277186273|2.7664540227694|2.7664540227694|2.6512575249633|2.6512575249633|2.6512575249633|2.6512575249633|2.6512575249633|2.6512575249633|2.4719528865771|2.2833292207292|-2.7492446751814|-2.7492446751814|-2.7492446751814|-2.7492446751814|-2.7492446751814|-2.7492446751814|-2.7492446751814|-2.7492446751814|-2.8291608460989|-2.8659749972757|-2.8659749972757|-2.8659749972757|-2.9333054608699|-3.0710004641608|-3.1194116091282|-3.1251797119281|-3.1984717014162|-3.1984717014162|-3.1984717014162|-3.1984717014162|-3.1984717014162|-3.1984717014162|-3.1984717014162||-3.1984717014162|-3.1984717014162|-3.1984717014162|-3.1984717014162|-3.2666352328027|-3.4119747182094|-3.4119747182094|-3.4119747182094|2.6514348195628|2.6514348195628|2.6514348195628|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313|2.5710371330313||2.5710371330313|2.5710371330313|2.4767078906222|-2.9434790350024|-2.9434790350024|-2.9434790350024|-2.9434790350024|-2.9434790350024|-2.9434790350024|-2.9434790350024|-3.0968101131722|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.2905633208159||-3.5584036903253|-3.6032262992716|-3.7402515755601|-3.8922929106027|-3.8922929106027|-3.8922929106027|-3.9640643395616|-4.137004750485|3.0354670988613||3.0354670988613|3.0354670988613|3.0354670988613|3.0354670988613||-3.6601380389158|-3.6601380389158|-3.6601380389158|-3.6601380389158|-3.6601380389158|-3.6601380389158
01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE||83.599265836024||83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|83.599265836024|81.94862426469|80.495699391865|78.676029243945|78.676029243945|78.676029243945|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|74.391935997489|73.394378111631|72.355419395003|71.126575308413|69.877308983903|68.468954663918|68.189391460071|67.868770323473|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.87893715778|66.027707851363|65.792456084306|64.384393512998|63.448213590288|62.481925053925|62.481925053925|62.481925053925|62.481925053925|61.044710970589|61.044710970589|61.044710970589|61.044710970589||61.044710970589|61.044710970589|61.044710970589|61.044710970589|61.044710970589|60.107453717864|-65.430972756828|-65.430972756828|-65.430972756828|-65.430972756828|-65.430972756828|-65.430972756828|-65.430972756828|-65.504430655916|-65.504430655916|-65.504430655916|-65.504430655916|-65.504430655916|-65.504430655916|-65.504430655916|-68.189087845969|-71.530098996878|64.656975240657|64.656975240657|64.656975240657|64.656975240657|64.656975240657|64.656975240657|64.656975240657|64.656975240657|64.656975240657|64.656975240657|64.656975240657|64.281332302038|62.048143916598|60.650162331783|59.779624745275|57.55069266097|57.372568557593|57.372568557593|57.372568557593||57.372568557593|57.372568557593|57.27502107392|56.825301803596|-60.740146852577|-60.740146852577|-60.740146852577|-60.740146852577|-60.740146852577|-60.740146852577||-60.740146852577|-60.740146852577|-60.740146852577|-60.740146852577|-60.740146852577|-60.740146852577|-61.595164008763|-61.989625396361|-62.167918565129|-62.21157332144|-62.21157332144|-62.21157332144|-62.21157332144|-62.21157332144|-62.21157332144|-62.745705224381||-62.745705224381|-63.148562326813|58.842790999515|58.842790999515|58.842790999515|58.842790999515|58.842790999515|58.842790999515|58.321658164022|58.321658164022|57.67961929215|57.32553465236|57.32553465236|57.32553465236|57.32553465236|56.45725909724|55.296584047645|55.296584047645|55.296584047645|55.296584047645|55.296584047645|55.296584047645|55.296584047645|54.651760858264|-59.859197172163|-59.859197172163|-59.859197172163|-60.236015147925|-60.236015147925|-60.886047433631|-60.886047433631|-61.437952755575|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365||-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-61.945232359365|-62.313929223959|-62.313929223959|-62.863769566503|-62.863769566503|-62.876072121103|-62.876072121103|-62.876072121103|-62.876072121103||-62.876072121103|-62.876072121103|-62.876072121103|-62.876072121103|-64.646710191025|-64.646710191025|-64.646710191025|-64.939679236163|-65.219366173997|-65.440961737384|-66.33245880841|-66.409953146497|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435||60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435||60.741406159435|60.667119667303|60.25179891826|59.734218917966||58.978857820432|58.110221114397|58.110221114397|58.110221114397|57.741236744594|57.741236744594
01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE||-165.00122049364||-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.00122049364|-165.69468411376|-169.23414388155|-171.10096916065|-175.34358240615|-180.92787198502|-185.67985396339|-190.4459475936|-191.06549363021|-191.79637049816|-191.79637049816|-191.79637049816|-195.52846674546|-197.61551999631|-209.05891534557|-223.34889882569|-223.34889882569|-224.55657422283|208.54074050379|208.54074050379|208.54074050379|208.54074050379|208.54074050379|208.42026044475|208.41000840872|208.41000840872|208.41000840872|208.41000840872|208.41000840872|208.41000840872|208.41000840872|206.83416597279|205.46352218955|203.60446913341|198.02581822406|198.02581822406|198.02581822406|198.02581822406|197.64784788568|196.69137113932|196.69137113932|196.69137113932|196.69137113932|196.69137113932|196.69137113932|196.69137113932|196.69137113932|195.0815209111|-210.61936964436|-210.61936964436|-210.61936964436|-214.19290939353|-215.79211951386|-217.31847202658|-218.58822194292|-218.58822194292|-224.88649831103||202.99291882453|202.57726335457|200.41029410816|199.02809371393|198.74983553799|194.4731567691|191.17349924757|189.45389296957|-206.61628219377|-206.61628219377|-206.61628219377|-206.61628219377|-206.61628219377|-206.61628219377|-206.61628219377|-206.61628219377|-206.61628219377|-206.61628219377|-206.61628219377|-206.61628219377|-211.16309136032|-226.8793846894|208.2063706878|207.81395051547|207.81395051547|207.59550325151|205.07080124659|205.07080124659|205.07080124659|205.07080124659|205.07080124659|205.07080124659|205.07080124659|201.40560371393|196.10123350348|-207.27632731613|-207.27632731613|-207.27632731613|-207.93235648516|-207.93235648516|-207.93235648516||-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516||-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516|-207.93235648516|-208.23067427093|-208.23067427093|-208.23067427093|-208.23067427093|-208.23067427093|-208.67668799921|-208.67668799921|-209.94910048957|-215.02511935229|196.41895373581||196.41895373581|196.41895373581|196.41895373581|196.41895373581|195.99715923901|195.99715923901|195.99715923901|194.05462015598|190.92652955021|190.21780549117|189.52644857906|186.35188520774|185.00497434785|184.906082134|180.79638669729|171.48264734215|-189.08310433442|-189.08310433442|-190.80171275071|-190.80171275071|-190.80171275071|-190.80171275071|-190.80171275071|-190.80171275071|-190.80171275071|-190.80171275071|-190.80171275071|-191.57204092798|-191.61462782552|-191.94978962035|-191.94978962035|-193.19587135416|-193.26899422652|-193.27249104132|-193.27249104132|-193.27249104132|-193.27249104132|-193.27249104132|-193.27249104132|-193.27249104132||-193.27249104132|-193.27249104132|-193.27249104132|-194.36109539259|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783|-194.36504054783||-194.36504054783|181.55800934585|181.55800934585|181.55800934585|181.55800934585|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.20063402542|175.7751515959|173.77025154943|173.04323484714|173.04323484714||172.70526358613|172.53503212771|172.53503212771|172.53503212771|172.53503212771|172.53503212771|172.53503212771|172.53503212771|172.53503212771||172.53503212771|172.53503212771|172.53503212771|172.53503212771||172.53503212771|172.53503212771|172.53503212771|172.53503212771|170.73724984948|168.99584123629
01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE||-90.178997027898||-90.409440345261|-91.327159160479|-94.400522490457|-95.893424427195|88.289205020446|88.289205020446|88.289205020446|88.289205020446|88.289205020446|88.289205020446|88.289205020446|88.289205020446|88.289205020446|86.570869497039|86.570869497039|84.727634063008|77.676858958428|77.676858958428|77.676858958428|77.676858958428|77.676858958428|76.488289090372|76.488289090372|75.760874664758|74.782635701999|74.322650712182|74.13127622941|69.456085037014|69.456085037014|69.456085037014|69.337874755617|68.665410952829|68.191573201575|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|68.116669450112|67.456577285471|-71.794078874993|-71.794078874993|-71.794078874993|-71.794078874993|-71.794078874993|-71.794078874993|-72.148420175367|-72.357409407092|-72.482678441419|-72.780046625383|67.053753989639|67.053753989639||67.053753989639|65.760283516184|65.688102225402|65.688102225402|65.688102225402|64.429832754244|64.136575693283|64.136575693283|64.136575693283|64.136575693283|64.136575693283|64.136575693283|64.136575693283|64.136575693283|64.136575693283|64.136575693283|64.136575693283|64.136575693283|64.136575693283|64.136575693283|64.136575693283|64.136575693283|64.136575693283|63.61484946046|63.61484946046|63.368719300007|61.073023699362|60.502805602373|59.845502303231|59.845502303231|59.845502303231|59.845502303231|59.845502303231|58.405001770775|57.250001416515|56.391669681681|55.174077593632|-58.157834654188|-58.157834654188|-58.157834654188|-58.157834654188||-58.157834654188|-58.157834654188|-58.157834654188|-58.157834654188|-58.157834654188|-58.157834654188|-58.157834654188|-58.157834654188|-58.157834654188|-58.157834654188||-58.157834654188|-58.157834654188|-58.157834654188|-58.157834654188|-58.157834654188|-58.157834654188|-58.918705442588|-59.581951012258|55.336352326468|55.336352326468|55.336352326468|55.336352326468|55.336352326468|55.336352326468|55.336352326468|55.336352326468||55.336352326468|55.336352326468|55.336352326468|55.336352326468|55.336352326468|55.336352326468|55.336352326468|55.336352326468|54.975668988841|54.789629921005|54.708200861663|54.20189076182|54.020604860595|54.020604860595|53.413541019619|53.413541019619|53.413541019619|53.413541019619|53.413541019619|53.413541019619|53.413541019619|53.413541019619|53.413541019619|51.360324847103|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952||50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.901539098952|50.343489394954|49.306629251294|49.306629251294|49.306629251294|48.750951001535|48.750951001535|48.750951001535|48.750951001535|48.750951001535|48.750951001535|48.750951001535|48.750951001535|48.750951001535|48.750951001535|48.013833573008|47.849085019809|47.849085019809|47.849085019809|46.247015627232|46.247015627232|46.247015627232|46.247015627232|46.247015627232||46.247015627232|46.064578392746|46.064578392746|46.064578392746|46.064578392746|45.955227574757|45.955227574757|45.955227574757|45.955227574757|45.955227574757|45.955227574757|45.955227574757|45.955227574757|45.955227574757|45.478031698256|45.422256009876|45.252342277544|45.252342277544|45.252342277544|45.252342277544|45.252342277544|45.252342277544|45.252342277544|45.252342277544||45.252342277544|45.252342277544|45.252342277544|45.252342277544|45.252342277544|45.252342277544|45.252342277544|45.252342277544|45.252342277544||45.252342277544|45.252342277544|45.252342277544|44.57370721607||44.022585569803|43.301279075578|43.301279075578|42.834753256854|41.804015608256|41.804015608256
01449|1168402|/equities/arko-corp|R2000GROWTH||6.5617536949754||6.5108373085261|6.4949597301307|6.4949597301307|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4609857426191|6.4155845793961|6.4155845793961|6.4155845793961|6.4155845793961|6.4155845793961|6.4155845793961|6.4154272513123|6.3674712868819|6.3674712868819|6.3674712868819|6.3674712868819|6.3674712868819|6.3674712868819|6.3674712868819|6.3674712868819|6.3674712868819|6.3674712868819|6.3491511807533|6.3491511807533|6.3491511807533|6.3471804724983|6.3471804724983|6.3471804724983|6.3471804724983|6.3471804724983|6.3471804724983|6.3471804724983|6.3471804724983|6.3124123151636|6.3124123151636|6.3124123151636|6.3124123151636|6.3124123151636|6.3124123151636|6.181569264502|6.0289656830835|5.7888119963592|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407||5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.6709367255407|5.5402308148626|5.5402308148626|5.5402308148626|5.5402308148626|5.5402308148626|5.5402308148626|5.5210897042225|-6.5315559143551|-6.5315559143551|5.9584623011694|5.9584623011694|5.9584623011694|5.8885692923981|5.8309494646633|5.8309494646633|5.7004994984296|5.68705232232|5.68705232232|5.68705232232|5.68705232232|5.68705232232|5.6157583140574|5.5894592761157|-6.3687724584899|-6.3687724584899|-6.3687724584899|-6.3687724584899|-6.3687724584899|-6.3687724584899|-6.3687724584899||5.6930374724837|5.6930374724837|5.6930374724837|5.6930374724837|5.6930374724837|5.6840216386431|5.6840216386431|5.6221185807987|5.6221185807987|5.6221185807987||5.6221185807987|5.6221185807987|5.6221185807987|5.6221185807987|5.6221185807987|5.3776514490639|5.3776514490639|5.3776514490639|5.3776514490639|5.3598902976287|5.3251560833468|5.2946176690541|5.1712419371563|4.9380467049234|4.9081896114918|4.9081896114918||4.9081896114918|4.9081896114918|4.9081896114918|4.9081896114918|4.9081896114918|4.9081896114918|4.9081896114918|4.813821771473|4.7967076861531|4.6644973847237|4.2902749482092|4.2466942936509|4.0218823651836|-4.9369604224098|-4.9369604224098|-4.9369604224098|-4.9369604224098|-4.9444550916859|-4.9444550916859|-4.9444550916859|-4.9444550916859|-4.9444550916859|-5.0507835199776|-5.1780542136795|-5.1780542136795|-5.1780542136795|-5.2484047944421|-5.3443387940056|-5.3495430366339|-5.4203257711002|-5.4309174121826|-5.5904638040297|-5.6805153674806|-5.8883502822148|-5.9563586659181|-5.9563586659181|-6.0537318330063|-6.0988688050655|-6.1915625319656|-6.1915625319656||-6.1915625319656|-6.1915625319656|-6.2861695803731|-6.4537834544533|-6.4537834544533|-6.4537834544533|-6.4537834544533|-6.4537834544533|-6.4537834544533|-6.4537834544533|-6.5839262162704|-6.7265846635521|-6.9759275279245|-7.1846415821933|-7.2732073536872|-7.3216509867302|-7.3216509867302|-7.4673901452612|-7.5187670802619|-7.5966855260559|-7.7777615888062|-7.7942349759674|7.7355037168888|7.7355037168888|7.7355037168888|7.7355037168888|7.7355037168888|7.7355037168888||7.7355037168888|7.7355037168888|7.7355037168888|7.7355037168888|7.7355037168888|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209||7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6794715787564|7.6794715787564|7.6794715787564||7.6794715787564|7.538457277262|7.5193974473341|7.5166011889609||7.5166011889609|7.3843176985037|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744
01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH||-0.48149242311489||-0.48149242311489|-0.48149242311489|-0.48149242311489|-0.48149242311489|-0.48149242311489|-0.48149242311489|-0.50061935583498|-0.52323817323475|-0.53797575015524|-0.5628952905944|-0.56438605316418|-0.56438605316418|-0.56438605316418|-0.56438605316418|-0.58675625635688|-0.58675625635688|-0.60088920021136|-0.60088920021136|-0.60131506393819|-0.60131506393819|0.41730888863591|0.41730888863591|0.41730888863591|0.41730888863591|0.41730888863591|0.41730888863591|0.41730888863591|0.41730888863591|0.41730888863591|0.41730888863591|0.41730888863591|0.41730888863591|0.38983211340934|0.34900786945588|0.2842032056094|0.27133777239399|0.27133777239399|0.27133777239399|0.27133777239399|0.27133777239399|-0.47511434930382|-0.47511434930382|-0.47511434930382|-0.47511434930382|-0.47511434930382|-0.47947705871328|-0.51523562643776|-0.54458958047242|-0.57808841751251|-0.6244532289316|-0.6244532289316|-0.6244532289316|-0.6244532289316|-0.6244532289316|-0.6244532289316|-0.6244532289316|-0.6244532289316|-0.68250357466823|-0.7061984269474|-0.74935381099626|-0.81082644214282|-0.81316269823853||-0.8677892897063|-0.8677892897063|-0.8677892897063|-0.8677892897063|-0.8677892897063|-0.8677892897063|-0.8677892897063|-0.8677892897063|-0.8677892897063|-0.8677892897063|-0.8677892897063|-0.8677892897063|-0.8677892897063|-0.8677892897063|-0.90395420497585|-0.95137467655792|-0.97931074404335|-1.0070674806129|-1.316385148397|-1.316385148397|-1.4010057167112|-1.5061286175581|1.1175809509359|1.1175809509359|1.1175809509359|1.1175809509359|1.1175809509359|1.1175809509359|1.1175809509359|1.1175809509359|1.1175809509359|1.1175809509359|1.1175809509359|1.1175809509359|1.0994209368535|1.0994209368535|-1.343072776751|-1.343072776751|-1.343072776751|-1.343072776751|-1.343072776751||-1.343072776751|-1.343072776751|-1.3583030289591|-1.3758680018599|-1.3758680018599|-1.3848533534138|-1.3882980876814|-1.3882980876814|-1.3882980876814|-1.3882980876814||-1.443108961941|-1.45456553605|-1.4737673325318|-1.543186536364|-1.543186536364|-1.543186536364|-1.543186536364|-1.543186536364|-1.588818387778|-1.6189648824614|-1.669876608495|-1.669876608495|-1.669876608495|-1.669876608495|-1.669876608495|-1.669876608495||-1.669876608495|-1.669876608495|-1.669876608495|-1.669876608495|-1.7170851200202|-1.7604642827236|-1.7604642827236|-1.7604642827236|-1.7604642827236|-1.7604642827236|-1.7604642827236|-1.8205158466458|-1.852239813447|-1.8610998017258|-1.9806664699389|-2.0043204245475|-2.0043204245475|-2.0043204245475|-2.0043204245475|-2.0043204245475|-2.0043204245475|-2.0043204245475|-2.0043204245475|-2.0043204245475|-2.0043204245475|-2.0095393853615|-2.0687851018472|-2.0687851018472|-2.0687851018472|-2.2086501128986|-2.3168390136642|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234||-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.3936100283234|-2.4456777814327|-2.4640864336157|-2.6264849794865|-2.7066498876678|-2.8660833042051|-2.8916459222372|-2.8916459222372|-3.0318287897701|-3.1248098797925|-3.2604441981987|-3.3820092741414|-3.3820092741414|-3.3820092741414|-3.3820092741414|-3.4305361558091|-3.4305361558091|-3.5303180139475|-3.6196099194353|-3.6196099194353||-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.6196099194353|-3.7051165007292|-3.7543295382061|-4.0025884838677||3.224574456616|3.224574456616|3.224574456616|3.224574456616|3.224574456616|3.224574456616|3.224574456616|3.224574456616|3.224574456616||3.224574456616|3.224574456616|3.224574456616|3.224574456616||3.1598244714993|3.1598244714993|3.1598244714993|3.1598244714993|3.153425371237|3.153425371237
01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH||16.758386675456||16.758386675456|16.758386675456|16.758386675456|16.212374439879|16.084103718264|16.084103718264|16.084103718264|16.084103718264|15.691781192867|15.49313000899|15.49313000899|15.49313000899|15.32958877596|15.031540670914|15.031540670914|14.946178426259|-16.628100883173|-16.763835492512|-16.763835492512|-16.763835492512|-16.805660430763|-16.805660430763|-17.168978632687|-17.168978632687|-17.168978632687|-17.372754191026|16.084537461176|16.084537461176|16.084537461176|16.084537461176|15.992375217957|15.934852527681|15.934852527681|15.934852527681|15.934852527681|15.934852527681|15.934852527681|15.934852527681|15.934852527681|15.934852527681|15.934852527681|15.934852527681|15.934852527681|15.934852527681|-17.764246682204|-17.764246682204|-17.764246682204|-17.764246682204|-17.764246682204|-17.764246682204|-17.764246682204|-17.764246682204|-17.764246682204|-17.764246682204|-17.764246682204|-17.764246682204|-18.193051792822|-18.365612535169|-18.889015229201|-19.448071302811|-19.741268491127|-19.974291318047||-19.974291318047|-19.974291318047|-19.974291318047|-19.974291318047|-19.974291318047|-19.974291318047|-19.974291318047|-19.974291318047|-19.974291318047|-20.123882268137|-20.123882268137|-20.123882268137|-20.123882268137|-20.39137998247|-20.39137998247|-20.39137998247|-20.39137998247|-20.39137998247|-20.39137998247|-20.39137998247|-22.430144263901|22.527415567958|22.527415567958|22.174350533577|22.047715875951|22.047715875951|21.956808822939|21.956808822939|21.818970778239|21.818970778239|21.818970778239|21.818970778239|21.703301644603|21.608668354132|21.140741695936|-22.489057139049|-22.489057139049|-22.489057139049|-22.489057139049|-22.604546086152|-22.604546086152||-22.89301901315|-22.89301901315|-23.254515440975|-23.511661511565|-23.537174273304|-23.537174273304|-23.71574884076|-24.063640519659|-24.063640519659|-24.620790504394||-24.680654094761|-24.680654094761|-25.046368276231|-25.046368276231|-25.046368276231|-25.046368276231|-25.046368276231|-25.441981168977|-25.67514604594|-25.747631409295|-25.747631409295|-25.747631409295|-25.747631409295|-25.747631409295|-25.747631409295|24.224126915101||24.224126915101|24.224126915101|24.224126915101|24.224126915101|24.171531045838|24.048368812053|23.772191342624|23.772191342624|23.772191342624|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.457560005902|23.052288098599|22.733658655516|22.733658655516|22.4590653932|21.992016107496|-23.807465083837||-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837||-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-24.265238876077|-24.564155281619|-24.672671773712|-24.672671773712|-24.672671773712|-24.672671773712|-24.739079769762|-24.986529976409|-24.986529976409|-24.986529976409|-24.986529976409|-25.12534666243|-25.12534666243|-25.584828590716||-26.240343546383|-26.240343546383|-26.401506146668|-26.401506146668|-26.697784963448|-26.93309420038|-27.201215197519|-28.181350418677|26.255355306954||26.255355306954|26.255355306954|26.135949925682|26.111610867471||25.577345505787|24.813439306764|24.662154340245|24.406012911822|24.406012911822|24.406012911822
01452|1097533|/equities/growgeneration|R2000GROWTH||-2.1124927060227||-2.1124927060227|-2.1124927060227|-2.1124927060227|-2.1124927060227|-2.1124927060227|-2.1124927060227|-2.1124927060227|-2.1150886053927|-2.1150886053927|-2.1326695209514|-2.1326695209514|-2.1326695209514|-2.1952092529534|-2.1952092529534|-2.2630102768208|-2.4205670439166|1.9099255708675|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|-2.2187673466789|1.8671805655134|1.8671805655134|1.8671805655134||1.8671805655134|1.8671805655134|1.8671805655134|1.8671805655134|1.8671805655134|1.8357603607192|1.8357603607192|1.8357603607192|1.8357603607192|1.8357603607192|1.801378269727|-2.241030079164|-2.241030079164|-2.241030079164|-2.241030079164|-2.3417500655275|-2.3738434707794|-2.3738434707794|-2.3738434707794|-2.3738434707794|-2.5211038363944|2.1424625380999|2.1424625380999|2.1424625380999|2.1424625380999|2.1424625380999|2.1424625380999|2.1424625380999|2.1424625380999|2.1424625380999|2.1424625380999|2.1424625380999|2.1424625380999|2.1424625380999|-2.5104667317387|-2.5104667317387|-2.5104667317387|-2.5104667317387|-2.5104667317387|-2.5104667317387|-2.5104667317387||-2.5445858382934|-2.5445858382934|-2.5445858382934|-2.5445858382934|-2.6012065171923|-2.6580072243706|-2.6828841823631|-2.6828841823631|-2.6828841823631|2.2387391888297||2.2387391888297|2.2387391888297|2.2387391888297|2.2387391888297|2.2387391888297|2.1963769554205|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024||2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1916858739024|2.1427897817963|2.1291830944875|2.0528792657797|2.0528792657797|2.0231990856533|1.8663323502414|1.8551248786043|1.8551248786043|1.8551248786043|-2.822090266293|-2.822090266293|-2.822090266293|-2.822090266293|-2.822090266293|-2.822090266293|-2.822090266293|-2.8623224741283|-2.9320250226462|-2.9928555437154|2.2578780327184|2.2578780327184|2.2578780327184|2.2578780327184|2.2578780327184|2.2578780327184|2.2578780327184|2.2578780327184|2.2578780327184|2.2578780327184|2.2578780327184||2.2578780327184|2.1809756263476|2.0824729584303|1.9296920059617|-2.3269983047244|-2.3269983047244|-2.3269983047244|-2.3878268181318|-2.3878268181318|-2.3878268181318|-2.3878268181318|-2.3878268181318|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.4304686835308|-2.5199652833959|-2.5705168957203|-2.5834087620483||-2.5834087620483|-2.5834087620483|-2.5834087620483|-2.6221207789035|-2.7271176471756|-2.7271176471756|-2.7271176471756|-2.7367974270765|-2.7525527333092|-2.7756141793807|-2.8148490866113|-2.8287212672154|-2.8677457242454|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221||-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221||-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221||-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.8907600495221|-2.9492397888047
01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.395405970655|25.37600666797|25.356118592022|25.347909936638|25.326566706467|25.302297391679|25.269218539956|25.237465328379|25.210517082394|25.187796974382||25.155330022398|25.106477561067|25.0671973918|25.01410809867|24.962898904664|24.907109241334|24.846231863066|24.799701925962|24.719390706717|24.635434182153|24.602149362548|24.505999745245|24.420554679097|24.339505135419|24.23278303875|24.128647706393|24.032663024668|23.849070828495|23.677300445832|23.537000753921|-16.222536671494|-16.222536671494|-16.222536671494|-16.222536671494|-16.222536671494|-16.222536671494|-16.395040790609|-16.640045475487|-16.72282814927|-16.81703164784|-16.850424990404|-16.850424990404|-16.850424990404|-16.850424990404|-16.850424990404|-16.850424990404|-16.850424990404|-16.850424990404|-16.850424990404|-16.850424990404||-16.850424990404|-16.850424990404|-17.081027968447|-17.255104507429|-17.255104507429|-17.255104507429|-17.255104507429|-17.255104507429|-17.29511654534|15.212810469492|15.212810469492|15.212810469492|15.212810469492|15.212810469492|15.212810469492|15.212810469492|15.212810469492|15.212810469492|15.212810469492|15.212810469492|15.046803616721|15.046803616721|14.498115485728|14.287996020384|13.961178530662|13.528509658143|13.368617339185|13.368617339185||13.368617339185|13.368617339185|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.730994287446|-15.978882382661|-16.273757535385|-16.588064280005||14.653099682367|14.653099682367|14.653099682367|14.653099682367|14.653099682367|14.653099682367|14.653099682367|14.653099682367|14.653099682367||14.653099682367|14.653099682367|14.653099682367|14.653099682367||14.122334218065|14.034296885265|14.034296885265|14.034296885265|14.034296885265|14.034296885265
01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE||144.77277075305||143.08671407186|140.47797382632|139.16081818782|137.17151693992|137.06728625392|137.06728625392|137.06728625392|137.06728625392|137.06728625392|137.06728625392|137.06728625392|137.06728625392|136.73714484214|133.8869573699|130.97488560041|130.97488560041|125.15543200528|123.1718723195|123.15707349106|123.15707349106|114.12525142068|114.12525142068|114.12525142068|113.58305701541|112.32750531619|111.24423240495|110.94303029194|110.13246988512|110.13246988512|110.13246988512|110.13246988512|109.23325045083|108.08696495134|107.47834188204|107.47834188204|107.47834188204|107.46134293588|105.5635662907|105.5635662907|103.38273841734|103.25793024562|103.03626321711|101.62033153549|101.62033153549|101.62033153549|101.62033153549|100.53684993337|99.412013112954|97.916756734351|97.916756734351|97.916756734351|97.916756734351|97.049729993056|96.048037809835|96.048037809835|96.048037809835|96.048037809835|96.048037809835|96.048037809835|96.048037809835|96.048037809835|96.048037809835||96.048037809835|95.037666902996|95.037666902996|93.886250612975|92.050298820868|91.637555711621|91.637555711621|91.637555711621|91.637555711621|91.637555711621|91.637555711621|91.637555711621|91.637555711621|91.637555711621|91.637555711621|91.637555711621|91.637555711621|91.637555711621|91.637555711621|91.637555711621|91.637555711621|91.637555711621|90.925166445448|90.925166445448|79.794626586387|79.7151459243|79.406830208402|79.406830208402|79.406830208402|79.406830208402|79.406830208402|79.406830208402|79.406830208402|79.406830208402|78.206477992174|78.206477992174|78.206477992174|78.206477992174|78.206477992174|78.206477992174|78.206477992174||78.206477992174|78.206477992174|77.969419126639|77.630191834911|77.121432685244|77.121432685244|76.181013954334|73.846124106704|-80.027732898104|-80.027732898104||-80.027732898104|-80.027732898104|-80.027732898104|-80.258037621564|-80.578097933737|-80.62288413468|-81.034318027927|-82.720908546926|77.337292055759|77.337292055759|77.337292055759|77.337292055759|77.337292055759|77.337292055759|77.337292055759|77.337292055759||77.337292055759|75.660877603594|74.568373563772|74.568373563772|74.568373563772|73.628723651045|72.74608117328|71.549523337032|71.549523337032|71.549523337032|70.001975782873|69.439470129578|69.439470129578|69.439470129578|68.599414645929|66.712128757656|66.430696195166|62.67414784993|62.67414784993|62.67414784993|62.107891989695|61.504345947887|61.290189238932|61.290189238932|61.290189238932|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761|60.466363833761||60.466363833761|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|60.063618686375|58.501799294879|57.825333592549|57.339814924813|57.338128168954|55.870143130503|53.782936099594|50.341043919127|50.341043919127|50.341043919127||49.680428259683|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.725773532434|-53.202527478055|49.203492773517|49.203492773517|48.617990534552|48.562212459521|48.42134824536|48.045385421887||47.129871436375|46.63681686221|46.63681686221|46.203935277947|46.203935277947|46.203935277947|45.768269423227|45.768269423227|45.768269423227||45.768269423227|45.768269423227|45.768269423227|45.768269423227||45.768269423227|45.06077859532|44.967398985412|44.967398985412|44.967398985412|44.763540726502
01456|1165305|/equities/inhibrx-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.205773996153|-35.387526484373|-35.438163426191|-35.438163426191|-35.438163426191|-35.682864774897|-35.93124963358|-36.018054343097|-36.111727344584|-36.255251367436|-36.289898835566|-36.289898835566|-36.289898835566|-36.289898835566|-36.289898835566|-36.289898835566|-36.289898835566|-36.289898835566|-36.289898835566|-36.534333929912||-36.597592390793|-36.700102317352|-36.716641879402|-36.716641879402|-36.716641879402|-36.909046888708|-36.966162946885|-37.161290781437|-37.176991401711|-37.255544806629|-37.531717672514|-37.81603873238|-37.81603873238|-38.245043044455|-38.573567555091|-38.827624634583|-38.827624634583|-38.827624634583|-38.827624634583|35.963856026513|35.963856026513|35.963856026513|35.963856026513|35.491506467244|35.404081586433|35.404081586433|35.000367963129|34.490239180402||34.490239180402|34.490239180402|33.953874841085|33.845322140574|33.845322140574|33.845322140574|33.845322140574|33.845322140574|33.835357569456|33.350001552377|33.350001552377|33.350001552377|33.350001552377|32.637223802975|32.050571427269|32.008147117742|31.115141083172|31.115141083172|31.115141083172|31.115141083172|31.115141083172|31.115141083172|31.115141083172|31.115141083172||31.115141083172|31.115141083172|31.115141083172|31.115141083172|31.115141083172|31.115141083172|31.115141083172|30.951545690354|30.761765982108||30.104651691071|28.744056756355|28.232285666308|27.221428526597||25.766031200309|24.583923373641|23.871242666709|23.587014887585|23.012794836642|22.788383122154
01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH||-0.96629296460555||-0.96629296460555|-0.96629296460555|-0.96629296460555|-0.96629296460555|-0.96629296460555|-0.96629296460555|-0.96629296460555|-0.96629296460555|-0.9918543373698|-0.9918543373698|-0.9918543373698|-0.9918543373698|-0.9918543373698|-0.9918543373698|-0.99918813232515|-1.0209090027978|-1.0334985017979|-1.0334985017979|-1.0334985017979|-1.0334985017979|-1.0334985017979|-1.0334985017979|-1.0334985017979|-1.0334985017979|-1.0502616088445|-1.0502616088445|-1.0502616088445|-1.0714656689493|-1.0721066469393|-1.0721066469393|-1.0721066469393|-1.0721066469393|-1.0721066469393|-1.0882063409234|-1.0882063409234|-1.1105570517806|-1.1218411682742|-1.1319205560676|-1.1319205560676|-1.1562685976784|-1.1562685976784|-1.1771540421425|-1.2252544449632|-1.2476598405623|-1.2476598405623|-1.2615777360782|-1.2615777360782|-1.2615777360782|-1.2615777360782|-1.2615777360782|-1.2615777360782|-1.2615777360782|-1.2615777360782|-1.2615777360782|-1.2615777360782|-1.2687141517119|-1.2711380035034|-1.2948866321369|-1.3476518540166|-1.363519368856|-1.363519368856|-1.363519368856||-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.363519368856|-1.3877381531053|-1.4070201480448|1.0560576161328|1.0560576161328|1.0560576161328|1.0560576161328|1.0560576161328|1.0560576161328|1.0560576161328|1.0560576161328|1.0251681958378|1.0251681958378|1.0251681958378|1.0251681958378|1.0251681958378|1.0251681958378|1.0251681958378|1.0251681958378|0.98289804709625|0.91370892141342|0.90634326376385|0.8105737919091|-1.1668680726299|-1.1668680726299|-1.1668680726299|-1.1668680726299||-1.1668680726299|-1.1668680726299|-1.1668680726299|-1.1668680726299|-1.1668680726299|-1.1668680726299|-1.1668680726299|-1.1668680726299|-1.1668680726299|-1.18129230857||-1.2388636979804|-1.2708485461325|-1.3309873317182|-1.399329807024|-1.399329807024|-1.399329807024|-1.399329807024|-1.4392553586218|-1.4832172723918|-1.4832172723918|-1.4832172723918|-1.5419080160623|-1.5675834935395|-1.5675834935395|-1.5675834935395|-1.6113149900666||-1.6281277691249|-1.6318086225594|-1.7103428927621|-1.7506702944036|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|1.439616673925|-1.9870498792829|-1.9870498792829|-1.9870498792829|-1.9870498792829|-1.9870498792829|-1.9870498792829||-1.9870498792829|-1.9870498792829|-1.9870498792829|-2.0184998662937|-2.0993387138036|-2.1546403676379|-2.1546403676379|-2.1646004219969|-2.2006671252206|-2.2335190245791|-2.2782425940583|1.6218234508191|1.6218234508191|1.6218234508191|1.6218234508191|1.6218234508191|1.6218234508191|1.6218234508191|1.6218234508191|1.4825817113623|1.3817573725631|1.1665359602427|1.1129851511361|1.1129851511361|1.1129851511361|1.1129851511361|1.1129851511361|1.1129851511361||1.1129851511361|1.0955390059552|1.0420832527078|1.0420832527078|1.0420832527078|1.0420832527078|0.90620366869116|0.87383742396195|0.87204159039215|0.84421291106228|0.80468099374776|0.74353440226454|0.72979598353711|0.72979598353711|0.72979598353711|0.72979598353711|0.6940148150284|0.6940148150284|-1.0290855352908|-1.0290855352908|-1.0290855352908|-1.0555117532975|-1.0776185873887|0.79275109196507||0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507||0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507||0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507|0.79275109196507
01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE||-6.7695936915469||-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-6.7695936915469|-7.0767708881245|-7.1211342396058|-7.3851493532699|6.3980272471997|6.3980272471997|6.3980272471997|6.3980272471997|6.3980272471997|6.3980272471997|6.3980272471997|6.3980272471997|6.3309857514272|-7.1905034590683|-7.1905034590683|-7.1905034590683|-7.1905034590683|-7.1905034590683|-7.1905034590683|-7.1905034590683|-7.1905034590683|-7.3069482168579|-7.4099425829145|-7.6727138930662|6.4109110393323|6.4109110393323|6.4109110393323|6.4109110393323|6.4109110393323|6.4109110393323|6.2937900532393|6.0450303648095|6.0450303648095|6.0450303648095|6.0450303648095|6.0450303648095|6.0450303648095|6.0450303648095|6.0450303648095|5.3350837334638|-6.1378351042|-6.1378351042|-6.2400944044554|-6.302327135135|-6.3796016646625|-6.3796016646625|5.44635053974||5.44635053974|5.44635053974|5.44635053974|5.44635053974|5.44635053974|5.44635053974|5.44635053974|5.44635053974|5.3673337709198|5.1214821616025|-6.191505358744|-6.191505358744|-6.191505358744|-6.191505358744|-6.191505358744|-6.191505358744|-6.191505358744|-6.191505358744|-6.191505358744|-6.191505358744|-6.8383392207361|5.8801703098342|5.8801703098342|5.8801703098342|5.8801703098342|5.8801703098342|5.8801703098342|5.8801703098342|5.8801703098342|5.8801703098342|5.8801703098342|5.8801703098342|5.8801703098342|5.8801703098342|5.8032966576149|5.8032966576149|5.7525517898721|5.5170520365152|5.440524399271|5.4158605072127|5.3342892829165||5.0686545574649|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095||4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095||4.9541835503095|4.9541835503095|4.9541835503095|4.9541835503095|4.8552038621366|4.7007821082473|4.4042301911052|4.4042301911052|4.4042301911052|4.4042301911052|4.4042301911052|4.3985891626871|4.1635861028582|4.1635861028582|4.1635861028582|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|4.1367747262404|3.8516831878474|3.7427035971539|3.7324484105526|3.6502841955863|3.6502841955863|3.6002936370331||3.130881548718|2.9278829038271|2.9278829038271|2.9278829038271|2.8634973058151|2.8634973058151|2.7000993944064|2.7000993944064|2.7000993944064|2.6983219616881|2.6983219616881|2.6983219616881|2.6652445169131|2.6652445169131|2.6652445169131|2.6072383823042|2.5341537464597|-2.956502217778|-2.956502217778|-2.956502217778|-2.956502217778|-2.956502217778|-2.9638913944126|-2.9905652422093|-2.9905652422093|-2.9905652422093|-2.9905652422093|-3.0600725962478||-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0798950420961|-3.127105526035|-3.1581830457637||-3.1581830457637|-3.1581830457637|-3.1763144550267|-3.2739604510139|-3.3388449657041|-3.4581419906594|-3.4581419906594|-3.5637688197005|2.913631400131||2.913631400131|2.913631400131|2.913631400131|2.913631400131||2.913631400131|2.913631400131|2.913631400131|2.913631400131|2.913631400131|2.913631400131
01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE||-16.041347326864||-16.041347326864|-16.041347326864|-16.041347326864|-16.041347326864|-16.041347326864|-16.041347326864|-16.041347326864|-16.124274799149|-16.134194662086|14.358339357837|14.358339357837|14.358339357837|14.358339357837|14.358339357837|14.358339357837|14.290632142473|13.629470390135|13.258323556907|12.453692788025|11.772617249687|11.772617249687|11.772617249687|11.695130088814|11.676984147035|11.676984147035|11.676984147035|11.676984147035|11.676984147035|11.654704601459|11.535227650727|11.462197588909|11.260219149046|11.118577220101|10.943418266662|10.879306625769|10.879306625769|10.879306625769|10.879306625769|10.879306625769|10.797229689637|10.797229689637|10.352811409675|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149||10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.175625040149|10.096250165409|9.8486113690738|9.7200737687619|9.5667711068824|9.4522452144308|9.1277725728003|8.9736366836725|8.8302299702238|8.8302299702238|8.7597002148707|8.6424945328058|8.3346270955736|8.0018079984116|7.4921998710086|7.4921998710086|7.4921998710086|7.4921998710086|7.4921998710086|7.3808503383454|7.308100302358|7.2673333831844|6.9148152347204|6.7897946300106|6.7067164516004|6.6533283261158|6.6533283261158|6.6533283261158|6.6334203644702|-7.7132499608553|-7.7132499608553|-7.7132499608553|-7.7132499608553|-7.7132499608553|-7.756388575187|-7.9290430350996|-7.9836587424518||-8.1323985253706|-8.1493318516827|-8.5159242902438|7.1387183914315|7.1387183914315|7.1387183914315|7.1387183914315|7.1387183914315|6.8616314739797|-7.7697314521615||-7.7697314521615|-7.7697314521615|-7.7697314521615|-7.7697314521615|-7.7697314521615|-7.7697314521615|-7.9091464436655|-8.0457361172017|-8.0457361172017|-8.1891511756376|-8.2160976006567|-8.2160976006567|-8.2160976006567|-8.2160976006567|-8.2160976006567|-8.3584416259195||-8.5682718746041|-8.5682718746041|-8.5682718746041|-8.5682718746041|-8.7653021273982|-8.9017244376487|-9.2332494830364|-9.2391745794502|-9.2391745794502|-9.2391745794502|-9.2391745794502|-9.5385271430774|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.6494398556686|-9.7654891502567|-9.9149874064335|9.0627991439776|9.0627991439776|9.0627991439776|9.0627991439776|9.0627991439776|9.0627991439776|9.0627991439776|9.0627991439776|9.0627991439776|9.0627991439776|9.0627991439776||9.0627991439776|8.7353320388746|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773|-9.7193536319773||-9.8783633665329|-9.8783633665329|-9.8783633665329|-9.8783633665329|-9.8783633665329|-9.8783633665329|-9.8783633665329|-9.978181251341|-10.024645894163|-10.058495196362|9.0035107924499|9.0035107924499|9.0035107924499|9.0035107924499|9.0035107924499|9.0035107924499|8.8633451278516|8.8124655331881|8.8124655331881|8.8124655331881|8.8124655331881|8.8124655331881|8.8124655331881|8.8124655331881||8.8124655331881|8.8124655331881|8.754462378085|8.754462378085|8.754462378085|8.5764734743715|-9.6452241304532|-9.6452241304532|-9.6452241304532||-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532||-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532
01460|15691|/equities/cerus-corp|R2000GROWTH||1.508420792272||1.508420792272|1.508420792272|1.508420792272|1.508420792272|1.508420792272|1.508420792272|1.508420792272|1.508420792272|1.508420792272|1.508420792272|1.508420792272|1.508420792272|1.5010230442444|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9276686279672|-1.9329651228474|-1.9777389689602|-2.0058211004644|-2.0450877583945|-2.0450877583945|-2.0545419760241|-2.0956022482993|-2.1136691020465|-2.1306879306872|-2.1807643136536|-2.226960363339|-2.3577336893596|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601||1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9739880654601|1.9611227197247|1.9611227197247|1.9611227197247|1.9611227197247|1.9611227197247|1.9611227197247|1.9611227197247|1.9611227197247|1.8523584916412|1.7698426858385|1.6729907106742|1.6729907106742|1.6729907106742|1.6259954439474|1.6259954439474||1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474||1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474||1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6259954439474|1.6258283574131|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0015963081242|-2.0192736523815|-2.0247100650621|-2.0247100650621|-2.0247100650621|-2.0496778222534|-2.0746419995596|-2.111546632269|-2.1252224062409|-2.1252224062409|-2.1252224062409|-2.1430248854917|-2.1703831746943|-2.1703831746943|-2.1703831746943|-2.1703831746943|-2.1703831746943|-2.1703831746943|-2.2548672575365||-2.2548672575365|-2.2548672575365|-2.302228629664|-2.302228629664|-2.3434848448598|-2.3434848448598|-2.3434848448598|-2.3434848448598|-2.3434848448598|-2.4324832449316|1.9511916933626|1.9511916933626|1.9511916933626|1.9511916933626|1.9511916933626|1.9511916933626|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426||1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9462667480426|1.9057186196597|1.8084429447686|1.8066032269305|1.605114662946|1.6049574371348|1.6049574371348|1.6049574371348|1.6049574371348|1.6049574371348|1.6049574371348|-2.0578887789511|-2.0578887789511|-2.0578887789511|-2.0578887789511|-2.0578887789511|-2.0578887789511|-2.0578887789511|-2.0726541842646|-2.0762824245765||-2.2447582095281|-2.3247313333237|1.8624979573578|1.8624979573578|1.8624979573578|1.8624979573578|1.8624979573578|1.8624979573578|1.8624979573578||1.8624979573578|1.8624979573578|1.8624979573578|1.8036087970039||1.7672432476669|1.7672432476669|1.7672432476669|1.7672432476669|1.7080481509797|1.6972757688752
01461|102883|/equities/gopro-inc|R2000GROWTH||-1.4613623469145||-1.4613623469145|-1.4613623469145|-1.4613623469145|-1.4613623469145|-1.4613623469145|-1.4613623469145|-1.4970692295797|-1.5389657637551|-1.6066286189771|-1.6529207409992|1.2806231819697|1.2806231819697|1.2806231819697|1.2498353106806|1.2498353106806|1.2498353106806|1.2498353106806|1.2498353106806|1.2498353106806|1.2498353106806|1.2498353106806|1.2498353106806|-1.4082862243376|-1.4082862243376|-1.4082862243376|-1.4082862243376|-1.4082862243376|-1.4082862243376|-1.4082862243376|-1.4082862243376|-1.4082862243376|-1.4082862243376|-1.4112180124082|-1.4165840110118|-1.4165840110118|-1.4473155561349|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899||-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4477724894899|-1.4758582827137|-1.4976202841916|-1.5218003454383|-1.5747781200073|-1.5753090097796|-1.6547877605636|-1.74754191724|1.4549442871813|1.4549442871813|1.4549442871813|1.4549442871813|1.4549442871813|1.4549442871813|1.4549442871813|1.4549442871813|1.4549442871813|1.4549442871813|1.4549442871813|1.4549442871813|1.4083603338405|1.3854003698742|1.3521114688357|1.2951239260523|1.2284709847072|-1.5177273697592|-1.5177273697592||-1.5177273697592|-1.5177273697592|-1.5177273697592|-1.5177273697592|-1.5177273697592|-1.5371970409527|-1.5574411213812|-1.6079027624692|-1.6079027624692|-1.6079027624692||-1.6198919980355|-1.6287689041901|-1.6582758355877|-1.6582758355877|-1.6582758355877|-1.6582758355877|-1.6582758355877|-1.6582758355877|-1.6883035074954|-1.6883035074954|-1.7103372294908|-1.7547990534047|-1.7547990534047|-1.7636656334378|-1.7785173842617|-1.7845893800637||-1.7845893800637|-1.7873216205594|-1.8286906341443|-1.8563228889449|-1.8895253918948|-1.932250449214|-1.9637307902584|-1.9637307902584|-1.9637307902584|-1.9637307902584|-1.9637307902584|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-1.9823276623932|-2.0261973523263|-2.0636268830926|-2.0636268830926|-2.0636268830926|-2.1002409564821|-2.1418677090901|-2.1989530191706|-2.2638366140576|-2.3487073224619|-2.3641192694323|-2.3784658798263|-2.4369949819479|-2.4369949819479|-2.4452199182728|-2.4452199182728||-2.4452199182728|-2.4452199182728|-2.4452199182728|-2.4452199182728|-2.4452199182728|-2.4452199182728|-2.4452199182728|-2.4452199182728|-2.4719135516273|-2.4719135516273|-2.4719135516273|-2.5354649880845|-2.581113681401|-2.581113681401|-2.581113681401|-2.581113681401|-2.581113681401|-2.581113681401|-2.581113681401|-2.581113681401|-2.581113681401|-2.581113681401|-2.581113681401|-2.581113681401|-2.5823485687984|-2.6317761160282|-2.6639180025952|-2.7626866324629||-2.8529850226735|-2.8854137151447|-2.8854137151447|-2.9526818824043|-3.0381874891257|-3.0381874891257|-3.0513195960759|-3.266926651825|-3.266926651825|-3.266926651825|-3.3699184850736|-3.4502697407811|-3.4502697407811|-3.4735369269526|-3.4735369269526|-3.4735369269526|-3.4735369269526|-3.4735369269526|-3.4735369269526|-3.4735369269526|-3.4735369269526|-3.5273293983392|-3.5273293983392|-3.5575990276878||-3.5575990276878|-3.5575990276878|-3.5575990276878|-3.5575990276878|3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104||3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104||3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104|3.1758875167104
01462|17234|/equities/sapiens--international|R2000GROWTH||-30.526323881792||-30.606470204113|-31.115799904663|-31.287486062738|-31.287486062738|-31.287486062738|-31.287486062738|-31.581096740003|-32.534351131911|-32.872046017642|-33.226073927344|-33.410082599257|-34.241758316462|-34.703776220155|37.173334011237|37.173334011237|36.396481921055|35.333161307748|35.333161307748|35.333161307748|35.333161307748|35.333161307748|35.297401376759|35.292517686996|35.292517686996|35.292517686996|35.292517686996|35.292517686996|35.230685367753|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.320902227746|-37.367996397561|-37.367996397561|-37.55777315624|-37.59101759955|-37.59101759955|-38.138908037043||-38.184887182088|-38.184887182088|-38.184887182088|-38.184887182088|-38.184887182088|-38.184887182088|-38.184887182088|-38.184887182088|-38.184887182088|-38.184887182088|-38.184887182088|-38.184887182088|-38.184887182088|-38.50431809091|-38.546514348448|-38.584743488514|-38.584743488514|-38.584743488514|-38.584743488514|-38.584743488514|-38.584743488514|-38.584743488514|38.522195189712|38.522195189712|38.522195189712|38.522195189712|38.522195189712|38.522195189712|38.522195189712|38.090168151058|37.15283813388|37.023636451852|37.023636451852|36.881819212317|36.149800896511|35.152000241661|34.116946755939|33.555028773539|33.555028773539|33.555028773539|33.026143234298||32.723214433508|32.199407469252|32.160996362284|32.160996362284|32.09014675954|32.09014675954|32.09014675954|32.09014675954|32.09014675954|32.09014675954||32.09014675954|32.09014675954|32.09014675954|32.09014675954|32.09014675954|31.930936656563|31.930936656563|31.930936656563|31.930936656563|31.930936656563|31.930936656563|31.930936656563|31.930936656563|31.930936656563|31.930936656563|31.930936656563||31.930936656563|31.930936656563|31.930936656563|31.930936656563|31.91640916674|31.91640916674|31.91640916674|31.91640916674|31.00323217013|30.774217150373|30.774217150373|30.774217150373|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.931803984643|29.845375043376|29.845375043376|29.834357125473|29.834357125473||29.834357125473|29.834357125473|29.834357125473|29.834357125473|29.834357125473|29.834357125473|29.01123105918|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.556199278347|28.483109001571|28.483109001571|28.483109001571|28.483109001571|28.483109001571|28.483109001571|28.483109001571||26.974844195505|26.756097384325|-28.834443630343|-28.834443630343|-28.834443630343|-28.834443630343|-28.834443630343|-28.834443630343|-28.834443630343|-28.834443630343|-28.922646091756|27.100436954369|27.100436954369|27.100436954369|26.79826384636|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557||-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.592448960839|-29.187442950737|28.0241311564||28.0241311564|28.0241311564|28.0241311564|27.756868416948||27.471708888128|27.109921051743|26.955285153657|26.792804490493|26.541449717864|26.119388770378
01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH||-42.353136803603||-42.353136803603|-42.353136803603|-42.353136803603|-42.353136803603|-42.353136803603|-42.683763055775|-42.880302778851|-42.894434363721|-43.465511233917|40.080543532647|40.080543532647|40.080543532647|40.080543532647|40.080543532647|40.080543532647|40.080543532647|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.088172565543|-41.191549571633|-41.191549571633|-41.191549571633|-41.191549571633|-41.445845371902|-41.445845371902|-41.445845371902|-41.535385721723|-42.115429156135|-42.404663207|-42.404663207|-42.421291061977|-42.822735411206|-42.822735411206|-42.822735411206|-42.822735411206|-42.822735411206|-42.822735411206|-42.822735411206|-42.822735411206|-42.822735411206|-42.88192792102|-43.135473941921|-43.202750231556|-43.430834480714|-44.055926954957|41.523754658092|41.523754658092||41.523754658092|41.523754658092|41.28488828825|41.28488828825|41.28488828825|41.28488828825|41.018140839797|41.018140839797|41.018140839797|41.018140839797|41.018140839797|41.018140839797|41.018140839797|41.018140839797|41.018140839797|41.018140839797|41.018140839797|41.018140839797|41.018140839797|41.018140839797|41.018140839797|41.018140839797|41.018140839797|40.921281286733|40.921281286733|40.921281286733|40.921281286733|40.921281286733|40.921281286733|40.921281286733|40.921281286733|40.921281286733|40.855312396704|40.603181046047|39.814867410172|39.615686214753|38.999376284621|38.481636714963|38.481636714963|38.067456165253|38.067456165253||38.067456165253|38.067456165253|38.067456165253|38.067456165253|38.067456165253|38.067456165253|38.067456165253|38.067456165253|38.067456165253|38.067456165253||38.067456165253|38.067456165253|38.067456165253|38.067456165253|38.067456165253|38.067456165253|38.067456165253|38.067456165253|38.067456165253|37.939394755825|37.815996165259|37.663885535116|37.082372918521|36.877033406596|36.877033406596|36.877033406596||36.877033406596|36.877033406596|36.877033406596|36.877033406596|36.877033406596|36.877033406596|36.877033406596|36.877033406596|36.877033406596|36.877033406596|36.877033406596|36.877033406596|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.178458821603|-39.636578705386|-39.765642327816|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525||-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-39.905071884525|-40.405078523835|-40.462396406204|-40.462396406204|-40.462396406204|-40.462396406204|-40.462396406204|-40.778775717452|-41.076971824119|-41.12052346065|-41.357250434319|-41.524758409449|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753||38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.562874737804|38.562874737804|37.842106014959|37.589666560583|37.589666560583|37.589666560583|37.589666560583||37.589666560583|37.589666560583|37.589666560583|37.589666560583|37.589666560583|37.589666560583|37.589666560583|37.589666560583|37.589666560583||37.589666560583|37.589666560583|37.342682524183|36.936870861559||36.741203486714|36.741203486714|36.741203486714|36.458558386998|36.025163573597|36.025163573597
01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE||-4.0853499855795||-4.0853499855795|-4.0853499855795|-4.0853499855795|-4.0853499855795|-4.1410556464503|-4.3007284302523|-4.4769204478584|-4.6060228194487|-4.7247475480252|3.6110292486551|3.6110292486551|3.6110292486551|3.6110292486551|3.6110292486551|3.6110292486551|3.6110292486551|-4.1076097871611|-4.1076097871611|-4.1076097871611|-4.1076097871611|-4.1076097871611|-4.108233110303|-4.2035479459435|-4.2138977484869|3.5766259652346|3.5766259652346|3.5766259652346|3.5766259652346|3.5766259652346|3.5766259652346|3.5766259652346|3.5766259652346|3.5766259652346|3.2912512467934|3.1261123205372|3.0905137884559|-3.6206720573872|-3.6206720573872|-3.6206720573872|-3.6206720573872|-3.6206720573872|-3.6206720573872|-3.6206720573872|-3.6206720573872|-3.6206720573872|-3.651595861231|-3.651595861231|-3.8381952913986|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-3.9535471448421|-4.0917191118134||-4.1610769000465|-4.1969157034004|-4.1969157034004|-4.2558053833898|-4.2558053833898|-4.2558053833898|-4.2558053833898|-4.2558053833898|-4.2558053833898|-4.2558053833898|-4.2558053833898|-4.4186727186768|-4.5151918487117|-4.579935426664|-4.61492816072|-4.699364594412|-4.7353551827009|-4.919028026322|-4.9245717236773|-4.9245717236773|-5.1609129452458|-5.269078544598|-5.269078544598|4.5607530972851|4.5607530972851|4.5607530972851|4.3182139393593|4.3182139393593|4.2074599527546|4.126995618168|4.126995618168|4.126995618168|4.126995618168|4.126995618168|-5.1466658702523|-5.1466658702523|-5.1466658702523|-5.1466658702523|-5.1466658702523|-5.1603278985031|-5.1603278985031||-5.2186427124523|-5.2186427124523|-5.2186427124523|-5.2186427124523|-5.2186427124523|-5.3757140115658|-5.432371560753|-5.432371560753|-5.432371560753|-5.432371560753||-5.6259685269336|-5.8932982541168|-6.1719980876804|-6.3571829489321|-6.3571829489321|-6.3571829489321|-6.3571829489321|-6.6685364170704|-6.6872050390568|-6.6872050390568|-6.6872050390568|-6.6872050390568|-6.6872050390568|-6.7980058045218|-7.0127842526778|-7.5297601069724||-7.9119556309686|-8.2021730875424|-8.2499144050205|-8.3071272078183|-8.5856968498921|-9.4629965994862|-9.7736713000907|-9.7736713000907|-9.9592853118331|-9.9592853118331|-10.364761715614|-17.620783238509|-17.620783238509|-17.620783238509|-17.620783238509|-17.620783238509|-17.620783238509|-17.620783238509|-17.620783238509|-17.897536971943|-18.028374542546|-18.167082695775|14.848457993418|14.848457993418|14.848457993418|14.848457993418|14.848457993418|14.848457993418|14.848457993418|14.848457993418|14.848457993418|14.848457993418|14.848457993418|14.848457993418|14.569219153623|14.26135533993|13.09094920362|-16.315055950869|-16.657284004146|-17.360870977965||-17.75569461905|-17.75569461905|-17.75569461905|-17.810771826495|-18.71363536913|-19.267018354464|-19.267018354464|-19.417243044165|-20.066380545593|-20.645145466037|-20.686828244734|-21.416475628271|-21.818306550333|-22.14034049704|-23.72760145084|17.698115856364|17.698115856364|17.247350832836|16.502055429768|15.185061321602|15.090090240471|15.090090240471|15.090090240471|15.090090240471|15.090090240471|15.090090240471|15.090090240471|15.090090240471||15.090090240471|15.090090240471|15.090090240471|15.090090240471|15.090090240471|15.090090240471|15.090090240471|14.748211928465|14.081124487032|13.327915869939|12.847961543653|12.20773482174|11.886928238806|11.439869896502|11.042655167679|10.738505930482|10.444450796509|10.208087660237|10.208087660237|10.10676476841|9.2891831650211|8.9119654557933|8.9119654557933|8.9119654557933||8.860516961176|8.7628972211888|8.7628972211888|8.7628972211888|8.7628972211888|8.7628972211888|8.7628972211888|8.7628972211888|8.7628972211888||8.7628972211888|8.7628972211888|8.7628972211888|8.7628972211888||8.7628972211888|8.7628972211888|8.7628972211888|8.0923763048897|8.0923763048897|8.0923763048897
01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH||89.774864965539||89.774864965539|89.774864965539|89.774864965539|89.774864965539|89.774864965539|89.774864965539|89.774864965539|89.774864965539|89.774864965539|89.774864965539|89.774864965539|86.391666842678|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|84.336627016647|81.145697498965|-91.764916483802|-91.764916483802|-91.764916483802|-91.764916483802|-91.764916483802|-93.386574922052|-94.706754033264|-94.72025989658|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|85.628994925305|83.262887512628|82.290538720492||81.953098646142|81.47677651085|81.147358875564|81.147358875564|81.147358875564|79.737325121906|79.737325121906|79.737325121906|79.6213866658|79.6213866658|78.423873102326|78.423873102326|78.423873102326|78.423873102326|78.423873102326|78.423873102326|78.423873102326|78.423873102326|78.423873102326|78.423873102326|78.423873102326|78.423873102326|78.423873102326|77.913932295519|77.913932295519|77.913932295519|77.834877739824|77.834877739824|77.834877739824|76.680421575879|76.646584236735|76.646584236735|76.646584236735|76.646584236735|76.356818175111|76.356818175111|76.356818175111|74.854166675543|74.854166675543|74.854166675543|72.939629741217||72.38780149547|72.38780149547|72.38780149547|71.160893059745|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434||69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434|69.638003266434||69.638003266434|69.638003266434|69.638003266434|69.638003266434|68.742866212108|68.035623424559|67.990156654111|67.990156654111|67.264344749607|67.264344749607|67.264344749607|67.264344749607|67.264344749607|67.061336883844|-76.17687743952|-76.17687743952|-76.17687743952|-76.17687743952|-76.17687743952|-76.17687743952|-76.17687743952|-76.17687743952|-76.17687743952|-76.17687743952|-76.17687743952|-76.17687743952|-77.358530084845|-77.372275163113|-77.372275163113|-77.372275163113|-79.540951765833|70.444609017823|70.444609017823|70.444609017823|70.444609017823|70.444609017823|70.444609017823|70.444609017823|70.444609017823|70.444609017823||70.444609017823|70.444609017823|70.444609017823|70.444609017823|70.444609017823|68.730403418513|-80.370342345001|-80.370342345001|-80.370342345001|-80.370342345001|-80.370342345001|-80.814843701435|-80.814843701435|-83.434274831428|-84.142001076262|-84.142001076262|-85.605554920348|-87.830618070135|-90.985555737861|-90.985555737861|-90.985555737861|-90.985555737861|-90.985555737861|-90.985555737861|-90.985555737861|-93.079225427187|-94.684974544883|-95.888857384125||89.12258538976|89.12258538976|89.12258538976|89.12258538976|89.12258538976|87.684536507557|85.580038868531|84.431436365561|83.990434666161|81.831302243109|81.831302243109|81.407555453905|80.79672841775|80.586922430855|80.271665861296|80.271665861296|80.271665861296|80.271665861296|78.742133142868|78.458862587636|78.458862587636|78.458862587636|78.458862587636|78.458862587636||78.458862587636|78.458862587636|78.458862587636|77.393736411935|74.205766626868|71.938529005141|71.938529005141|71.938529005141|71.938529005141||71.938529005141|71.938529005141|71.938529005141|69.452811548546||66.432010356403|65.043908268958|65.043908268958|65.043908268958|64.740170955044|64.740170955044
01466|1168632|/equities/dmy-technology-group|R2000GROWTH||12.294356555587||12.182174120619|11.876359738988|11.452233091639|11.214876298161|10.797439977032|10.184100332637|10.124620812405|10.124620812405|10.124620812405|10.124620812405|10.124620812405|10.052633913876|9.6812597474797|-11.558444307074|-11.558444307074|-11.558444307074|-11.558444307074|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.275672714055|10.11352511704|9.8794755383778|9.8794755383778|9.7751174015076|9.7751174015076|9.7751174015076|9.7751174015076|9.7751174015076|9.7751174015076|9.7751174015076|9.7751174015076|9.7165946246997|9.7165946246997|9.5309620093822|9.5309620093822|9.5309620093822|9.5309620093822|9.2531081517007|-10.18350735505|-10.18350735505|-10.18350735505|-10.18350735505|-10.18350735505|-10.18350735505|-10.18350735505|-10.18350735505|-10.18350735505|-10.18350735505|-10.18350735505||-10.18350735505|-10.18350735505|-10.197786181057|-10.436429439743|-10.604421177131|-10.65068996242|-10.668266855913|-10.779823251604|-10.779823251604|-10.779823251604|-10.779823251604|-10.779823251604|-10.779823251604|-10.779823251604|-10.909137297603|-11.054903876614|-11.054903876614|-11.054903876614|-11.054903876614|-11.054903876614|9.5368474532658|9.5368474532658|9.1923997420294|9.1923997420294|9.1923997420294|9.1923997420294|9.1923997420294|9.1923997420294|9.1923997420294|8.8532219483038|8.8371414852595|8.8371414852595|8.8371414852595|8.8228343540271|-9.8338550865786|-9.8338550865786|-9.8338550865786|-9.8401165339833|-9.9707922225977|-9.9707922225977|-9.9797697338555||-10.051410387301|-10.170508572471|8.7414564875487|8.7414564875487|8.7414564875487|8.7414564875487|8.7414564875487|8.7414564875487|8.7414564875487|8.7414564875487||8.7414564875487|8.5166184932793|8.4713186549066|8.4713186549066|8.2720212193461|8.1970298148853|8.1970298148853|8.1970298148853|8.1970298148853|7.9954007642123|7.9954007642123|7.9954007642123|7.9954007642123|7.9442298536922|7.9442298536922|7.9442298536922||7.9442298536922|7.9442298536922|7.9442298536922|7.9442298536922|7.7563180654048|7.7563180654048|7.7563180654048|7.7563180654048|7.6320205495091|7.4480492741645|7.4480492741645|7.3089441359905|7.2241040932765|7.159560122714|6.9161784015602|6.5260847540189|6.5260847540189|-6.7269316789052|-6.7269316789052|-6.7269316789052|-6.7269316789052|-6.7269316789052|-6.9417513952526|-6.9417513952526|-6.9417513952526|-7.1563903342653|-7.1771005536637|6.1755020129152|6.1755020129152|6.1755020129152|6.1755020129152|6.1755020129152|6.1755020129152|6.1755020129152|6.0508357140166|5.9370397829063|5.8961550685043|5.7937834232245|5.6460369393995|5.6315968087173||5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.5220914054147|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531||5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1340459068531|5.1308843780352|4.9787604200392|4.6955994190439|4.6955994190439|4.5606660381141|4.527186166295|4.527186166295|4.527186166295|4.527186166295|4.527186166295|4.527186166295|4.4099828508271|4.4099828508271|4.2365222510454|4.2365222510454|3.9662026891837|3.771075382247|3.3289949523237|-4.3761172384359||-4.3761172384359|-4.3949637115374|-4.5549596614722|-4.5606909189552|-4.5606909189552|-4.5963232024875|3.8918445655377|3.8918445655377|3.8918445655377||3.8918445655377|3.8918445655377|3.8154831803145|-4.593187630337||-4.593187630337|-4.593187630337|-4.593187630337|-4.593187630337|-4.593187630337|-4.593187630337
01467|15719|/equities/charming-shoppes|R2000GROWTH||0.90925883953036||0.90925883953036|0.90695426535011|0.87101025792626|0.77447802063124|0.76164226660351|0.65859141095059|-0.88036649472539|-0.88036649472539|-0.88036649472539|-0.88036649472539|-0.88036649472539|-0.88036649472539|-0.88036649472539|-0.88036649472539|-0.88036649472539|-0.88036649472539|-0.88036649472539|-0.88958498445953|-0.90988889897096|-0.91942655007296|-0.92775064608999|-0.92775064608999|-0.9636118368037|-0.98710757667571|-1.0156306345678|-1.0430395988862|-1.0825995337346|-1.0940161591745|-1.1001623809311|-1.1156748996811|-1.1380998907969|-1.1901109779859|-1.2357844307449|-1.2382660424739|-1.2578733503851|-1.2932147597549|-1.2932147597549|-1.2932147597549|-1.2932147597549|-1.2932147597549|-1.2932147597549|-1.2932147597549|-1.2932147597549|-1.2932147597549|-1.2932147597549|-1.2932147597549|-1.3386200959885|-1.3386200959885|-1.4166279165176|-1.4401332387987|-1.4401332387987|-1.4401480433745|-1.5252145393472|-1.6018827804571|-1.6057963723954|-1.6057963723954|-1.6057963723954|-1.6057963723954|-1.6236626102986|-1.6529584211842|-1.6657517965318|-1.6657517965318||-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.6657517965318|-1.7107568719098|-1.7107568719098|-1.7107568719098|-1.7925076195608|1.3993471647914|1.3993471647914|1.3993471647914|1.3993471647914|1.3993471647914|1.3993471647914|1.3993471647914|1.3993471647914|1.3993471647914|1.3993471647914|1.3993471647914|1.3993471647914|1.3414967816865|1.2622183310882|1.2622183310882|-1.6526874143813|-1.6526874143813|-1.6526874143813|-1.6526874143813|-1.7046526890037||-1.765169691271|-1.8561940846911|-1.9132125666342|-1.9132125666342|-1.9132125666342|-1.9132125666342|-1.9132125666342|-1.927973379351|-1.927973379351|-1.927973379351||-1.9655844707269|-1.9655844707269|-2.0267625563346|-2.0267625563346|-2.0267625563346|-2.0267625563346|-2.0267625563346|-2.053625033189|-2.1317366627197|-2.1317366627197|-2.1317366627197|-2.1802630123541|-2.2340549850395|-2.2340549850395|-2.2340549850395|-2.3320055696623||-2.3805616998293|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4327193644919|-2.4884535552146|-2.4884535552146|-2.4884535552146|-2.4884535552146|-2.5613373254275|-2.6314859229696|-2.639428769921|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288||2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288|2.1582515974288||2.1582515974288|2.1105572536527|2.0444081438665|2.0444081438665|2.0444081438665|-2.6236598033187|-2.6236598033187|-2.6236598033187|-2.6236598033187|-2.6236598033187|-2.6527609514392|-2.7957898695377|-2.9292110556924|-2.9466512462126|-3.0280180265094|-3.1083978336812|-3.127108684487|-3.2301479442327|-3.2301479442327|-3.2301479442327|-3.2301479442327|-3.2301479442327|-3.2318309527203|-3.2837010204312||2.4897257658094|2.4897257658094|2.4897257658094|2.4897257658094|2.4897257658094|2.4897257658094|2.4897257658094|2.4897257658094|2.4897257658094||2.4324731663697|2.1181098904424|2.1181098904424|-2.636886190674||-2.636886190674|-2.636886190674|-2.6888665500449|-2.6888665500449|-2.6888665500449|-2.6888665500449
01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.864446195161|29.851051366103|29.84727958813|29.838089562949|29.816765363014||29.79529503429|29.789494181607|29.769438055858|29.767709285798|29.766343998448|29.757604624978|29.740116254214|29.726795982127|29.714217952892|29.709409718166|29.683788622364|29.673653643379|29.656836872906|29.64259611855|29.630106467782|29.603729268774||29.576920638332|29.570468304168|29.549964027946|29.515515942645|29.508351691644|29.475946090928|29.453273082565|29.425581270667|29.378422638014|29.372136535728|29.322373220748|29.261525919511|29.23725075465|29.200835066168|29.191585600043|29.191585600043|29.113984067864|29.024148684549|28.943498538388|28.932219953949|28.854133786553|28.78070459299|28.747448814497|28.636610018528|28.627188045188|28.627188045188|28.627188045188|28.495208243975|28.375787819369|28.234764192881|28.166682559453|28.029647754521|27.943535843792|27.943535843792|27.943535843792|25.860205117083|25.860205117083|25.860205117083|25.860205117083|25.860205117083||25.860205117083|25.809672398938|25.269079680325|25.133977672658|24.881641782215|24.477378965407|-26.617049123607|-26.617049123607|-26.617049123607|-26.617049123607|-26.617049123607|-26.617049123607|-26.617049123607|-26.617049123607|-26.617049123607|-26.617049123607|-26.617049123607|-26.617049123607|-26.888886913058|-26.888886913058|-27.442651519507|-27.522946738899|-27.946601019509|-27.946601019509|-27.946601019509|-27.946601019509|-27.946601019509|-28.753351540707||-29.251705916327|-29.251705916327|-29.251705916327|-29.251705916327|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.051161389965|25.744345776922|24.90316308062|-27.585111971781|-27.585111971781|-27.585111971781||-27.585111971781|-27.585111971781|-27.585111971781|-27.585111971781|-27.585111971781|-27.585111971781|-27.585111971781|-27.72678986753|25.312469300405||25.312469300405|25.312469300405|25.008021470326|24.599467617956||24.011631496181|23.170701882828|22.724111766273|22.475402958585|21.682114741751|21.312349475697
01469|15505|/equities/avid-technology|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01470|1073226|/equities/construction-partners-inc|R2000GROWTH||90.793651946039||89.301931858678|89.301931858678|89.301931858678|86.707143678289|85.038020048979|85.038020048979|85.038020048979|85.038020048979|85.038020048979|85.038020048979|85.038020048979|85.038020048979|84.243907622102|83.440456897686|82.519396179992|79.519885136107|74.982114740729|74.982114740729|74.982114740729|74.982114740729|74.982114740729|74.982114740729|74.982114740729|74.982114740729|74.982114740729|74.982114740729|74.982114740729|72.705852027866|68.992191192217|68.992191192217|67.625202340609|67.625202340609|67.625202340609|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|66.11443581825|64.513258036039|61.883620853845|58.728321520955|57.738268605505|-64.759854498426|-64.759854498426|-64.759854498426|-64.759854498426|-64.912060833551|-64.959510485969|-66.509457553583|58.78756967744||58.78756967744|58.375082081785|58.128980237584|58.128980237584|58.128980237584|55.711817192083|-63.566409669069|-63.566409669069|-63.566409669069|-63.566409669069|-63.566409669069|-63.566409669069|-63.566409669069|-63.566409669069|-63.566409669069|-63.566409669069|-63.566409669069|-63.566409669069|-63.566409669069|-63.566409669069|-65.054950486452|57.980766577448|57.980766577448|56.532655298225|56.532655298225|56.532655298225|56.532655298225|56.532655298225|56.532655298225|54.859449057241|54.859449057241|54.859449057241|54.859449057241|54.859449057241|53.037166229508|-58.505779289548|-58.505779289548|-58.505779289548|-58.836511425779|-58.912277023993|-58.912277023993||-58.912277023993|-58.912277023993|-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314||-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314|-60.182834048314|-61.832937659205|55.291495774848|55.291495774848|55.291495774848|55.291495774848|55.291495774848|55.291495774848|55.291495774848||54.190549716533|53.260056240891|52.897497741751|51.623884828413|51.009496202249|51.009496202249|51.009496202249|51.009496202249|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.66829251656|-55.960324068965|-57.905913640063|-58.471572771118|53.105160782452|53.105160782452|53.105160782452|53.105160782452|53.105160782452|53.105160782452|53.105160782452|52.254406112206|52.254406112206|52.254406112206|51.909396735274|51.909396735274||51.909396735274|51.909396735274|50.887108899315|50.12420948783|50.12420948783|49.748288777575|48.368652824014|48.253658303971|48.253658303971|48.253658303971|48.253658303971|47.641839991405|47.601841348126|47.601841348126|47.601841348126|46.388747526225|-51.302866326405|-51.302866326405|-51.302866326405|-51.302866326405|-51.302866326405|-51.302866326405|-51.302866326405|-51.302866326405|-51.302866326405|-51.302866326405|-51.302866326405|-51.666642181507||-51.666642181507|-51.666642181507|-51.666642181507|-51.666642181507|45.678768421541|45.678768421541|45.678768421541|44.627519900413|43.8314788817|43.8314788817|43.8314788817|42.779607136893|42.086231584734|41.35331171904|40.597570195838|-43.87250991651|-43.87250991651|-43.87250991651|-43.87250991651|-43.87250991651|-43.87250991651|-43.87250991651|-43.87250991651|-43.87250991651||-43.87250991651|-43.87250991651|-43.87250991651|-43.87250991651|-44.172416425887|-44.172416425887|-44.510463848316|40.741513357333|40.741513357333||40.741513357333|40.741513357333|40.624734783362|40.438480707096||40.438480707096|40.264858794417|40.264858794417|40.174288829395|39.836067046166|39.836067046166
01471|17291|/equities/smith---wesson|R2000GROWTH||12.745794036449||12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.745794036449|12.623659798901|12.532366484846|-13.485290128718|-13.485290128718|-13.485290128718|-13.506044527701|-13.625215785637|-13.625215785637|-13.625215785637|-13.625215785637|-13.625215785637|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.647271642945|-13.987246895126|-14.275273800218|-15.212526480714|-15.240029882899|-15.555589066071||-15.725026494193|-15.725026494193|-15.725026494193|-15.725026494193|-15.725026494193|-15.725026494193|-15.725026494193|-15.725026494193|-15.725026494193|-15.878361893946|-15.913852487972|-15.913852487972|-15.913852487972|-15.997613203714|-16.141658953384|-16.141658953384|-16.141658953384|-16.141658953384|-16.231843342997|-16.487326108325|15.389689481651|15.389689481651|15.389689481651|15.203822599953|14.99730214709|14.752557962404|14.50559894266|14.50559894266|14.50559894266|14.50559894266|14.50559894266|14.50559894266|14.50559894266|14.50559894266|14.398999179096|-15.075651774884|-15.075651774884|-15.075651774884|-15.104185565843|-15.277694844023|-15.284105564505||-15.339544033011|-15.339544033011|-15.63338229281|-15.957447453564|-15.957447453564|-16.038639056265|-16.038639056265|-16.038639056265|-16.352654443383|-16.818622891776||-16.818622891776|-16.818622891776|-16.818622891776|-16.818870950556|-16.818870950556|-16.818870950556|-16.818870950556|-16.818870950556|-16.818870950556|-16.818870950556|-16.818870950556|-16.818870950556|-16.818870950556|-16.818870950556|-16.818870950556|-16.85394422414||-16.85394422414|-16.85394422414|-16.85394422414|-16.85394422414|-16.998826470663|-17.074169541938|-17.074169541938|-17.217432153498|-17.217432153498|-17.371366769045|-17.371366769045|-17.387295606658|-17.387295606658|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.795935057225|-17.806040020587|-17.976660644348|16.548357549293|16.548357549293|16.548357549293|16.548357549293|16.548357549293|16.548357549293|16.362014699223|16.362014699223|16.362014699223|16.362014699223||16.362014699223|16.362014699223|16.362014699223|16.362014699223|16.362014699223|16.362014699223|16.308413711892|16.308413711892|16.031014989599|15.897550255489|15.897550255489|15.897550255489|15.870278736432|15.859754452528|14.673059394427|13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285||13.100992828285|13.100992828285|13.100992828285|13.100992828285|13.100992828285|12.968174887669|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543||12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543||12.718968295543|12.718968295543|12.653298430408|12.3831093099||12.275871995012|-13.593983591824|-13.593983591824|-13.593983591824|-13.593983591824|-13.593983591824
01472|1167332|/equities/telos-corp|R2000GROWTH||-3.8214293271801||-3.8214293271801|-3.8214293271801|-3.8932548530125|-3.921903709492|-3.921903709492|-3.921903709492|-3.9737818549308|-4.1172576690418|-4.2408417623024|-4.4559353370115|-4.7049281617718|-4.7843646761132|3.941216707677|3.941216707677|3.8541292619378|3.7512549770839|3.4219500105654|3.3013776866653|3.3013776866653|3.3013776866653|3.3013776866653|3.3013776866653|3.3013776866653|3.3013776866653|3.3013776866653|3.3013776866653|3.3013776866653|3.3013776866653|3.3013776866653|3.2065194143751|3.2065194143751|3.0872215180374|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|3.0367468057631|2.835829661793|2.7456942515312|2.6819638162563|2.6819638162563|2.6819638162563|2.6706518246032|2.6706518246032|2.6706518246032|2.6706518246032|2.6706518246032|2.6706518246032|2.6706518246032|2.6706518246032||2.6706518246032|2.6706518246032|2.3894078079069|-3.6974177871921|-3.6974177871921|-3.6974177871921|-3.6974177871921|-3.6974177871921|-3.6974177871921|-3.6974177871921|-3.6974177871921|-3.6974177871921|-3.6974177871921|-3.7598367434934|-3.7598367434934|-3.910374189107|3.616208767882|3.616208767882|3.616208767882|3.616208767882|3.616208767882|3.616208767882|3.616208767882|3.616208767882|3.616208767882|3.616208767882|3.616208767882|3.616208767882|3.616208767882|3.616208767882|3.616208767882|3.616208767882|3.616208767882|3.616208767882|-4.2997926310572|-4.2997926310572|-4.2997926310572|-4.2997926310572|-4.2997926310572|-4.2997926310572|-4.2997926310572||-4.2997926310572|-4.2997926310572|-4.2997926310572|-4.2997926310572|-4.2997926310572|-4.2997926310572|-4.2997926310572|-4.3306390213712|-4.3306390213712|-4.5451544973303||3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.6288107281248|3.586377309345|3.586377309345|3.4334194379634||3.2459188971483|3.2459188971483|3.201576686961|3.086196291295|3.0024403464433|2.892016878785|2.892016878785|2.892016878785|-3.7788702613101|-3.8820744911483|-3.8820744911483|-3.8820744911483|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9269849854068|-3.9293024443496|-3.9293024443496|-3.9903359703343|-4.0992620711107|-4.234180066826|3.5887189845312|3.5887189845312|3.5887189845312|3.5887189845312|3.5435763707943|3.4697240624393|3.4697240624393|3.4157840757492|3.4157840757492|3.4157840757492||3.3080934980316|3.2762085903774|3.2762085903774|3.2762085903774|3.2762085903774|3.2762085903774|3.2656757285253|3.2656757285253|3.2656757285253|3.0345227397015|-3.9385729996197|-3.9806458910592|-3.9806458910592|-4.1054398042502|-4.1948330145488|-4.1948330145488|-4.2888795188191|-4.2888795188191|-4.3997997226409|-4.3997997226409|-4.3997997226409|-4.3997997226409|-4.3997997226409|-4.3997997226409|-4.3997997226409|-4.3997997226409|-4.5640000832218|3.6885152126572||3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572|3.6885152126572||3.6885152126572|-4.5602804207504|-4.5602804207504|-4.5602804207504|-4.5602804207504|-4.5602804207504|-4.5602804207504|-4.5602804207504|-4.5602804207504||-4.5602804207504|3.6503626417969|3.6503626417969|3.6503626417969||3.6503626417969|3.6503626417969|3.6503626417969|3.6503626417969|3.6503626417969|3.6503626417969
01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.164704098393|87.140222723936|87.084139276054|87.049597873187|87.032334157599|86.957039326179|86.907262662768|86.865290169053|86.820878881142|86.817091511273|86.749268159363|86.694743060506|86.63915687075|86.576844697426||86.487050698014|86.462830514612|86.417588731649|86.396215144133|86.349736204121|86.252821381857|86.230915528724|86.157958222969|86.113036734508|86.113036734508||86.067259054103|85.981955453994|85.905871123005|85.905871123005|85.795969135153|85.663300971839|85.598668289022|85.172499613885|85.172499613885|85.172499613885|85.172499613885|85.172499613885|85.172499613885|85.172499613885|85.065834633646|84.852033632925||84.708374467084|84.636245796625|84.558906293999|84.558906293999|84.558906293999|84.558906293999|84.558906293999|84.558906293999|84.343786585211|84.114850322272|83.962699987122|83.66966766961|83.199075324089|83.050637994377|82.971824418801|82.61147071178|82.171637972806|81.915706061229|81.458004632377|80.941120852787|80.586797861875|80.023387649127|79.697648925326|79.151278516476|-77.664873211558|-77.664873211558|-77.664873211558|-77.664873211558|-77.664873211558|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768||-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.158780112768|-78.548089573676|-82.80454420811|74.249372621883|74.249372621883|74.249372621883|74.249372621883|74.249372621883|74.249372621883|74.249372621883|74.249372621883|74.160886630733|74.160886630733|72.539877848845|71.448193184779|70.341884842897|68.840427230226|68.303809084746|68.193676540424|67.091026064609||67.06447235396|66.762042101884|66.762042101884|66.762042101884|66.762042101884|63.991438822243|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.213130683632|-70.669312498008|-71.674515429508||-74.230574598325|65.845511429903|65.845511429903|65.845511429903|65.845511429903|65.845511429903|65.845511429903|65.845511429903|65.845511429903||65.845511429903|65.588345202469|64.395940419328|63.957473887191||63.957473887191|63.957473887191|63.152437396973|63.152437396973|61.48123274482|61.214484645665
01474|1137573|/equities/therealreal-inc|R2000GROWTH||4.8404420531529||4.5929690375082|4.341354583607|4.2106715826037|3.7835239202714|3.5901218617081|3.5901218617081|3.3675610454974|3.3675610454974|3.3675610454974|3.3675610454974|3.3395121530358|3.1626074489923|3.1626074489923|3.1626074489923|3.1626074489923|3.1626074489923|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.819892878405|2.8133102215418|2.8133102215418|2.8133102215418|2.7539558186673|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.7118723527889|2.4562471195835|-2.7962530157081|-2.7962530157081|-2.7962530157081|-2.7962530157081|-2.7962530157081|-2.8108476953497|-2.8323308446662|-2.8800899164165|-2.95537750106|-3.0554194382048||-3.1764175948587|-3.1764175948587|-3.1764175948587|-3.2651876502553|-3.2651876502553|-3.2651876502553|-3.2651876502553|-3.2749307611826|-3.2811755136683|-3.2811755136683|-3.2811755136683|-3.2811755136683|-3.2811755136683|-3.2811755136683|-3.2811755136683|-3.2971394675788|-3.3095993882877|-3.5795548764051|-3.7798208708602|-3.7798208708602|3.1485081785394|3.1485081785394|3.1485081785394|3.1387019422787|3.1387019422787|3.1387019422787|3.1387019422787|3.1387019422787|3.1387019422787|3.1387019422787|3.1387019422787|3.1387019422787|3.1387019422787|3.1043799748175|-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6535372781102||-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6535372781102|-3.6647636545305|-3.7441818463145||-3.801313094225|-3.8597923825477|-3.9592138473959|-4.1935708196926|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146||3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.5059241917146|3.4917275614224|3.4917275614224|3.4252526966159|3.4087689496073|3.4087689496073|3.4087689496073|3.4087689496073|3.4087689496073|3.2438097563999|3.2438097563999|3.2438097563999|3.1225662460611|3.0903512891449|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231|3.0882207217231||3.083045383561|2.9544947503544|2.8822164666362|2.8293367699106|2.8293367699106|2.8293367699106|2.795029626326|2.795029626326|2.795029626326|2.795029626326|2.795029626326|2.795029626326|2.795029626326|2.795029626326|2.795029626326|2.795029626326|2.6774438124579|2.6774438124579|2.3448876917011|1.9548975162646|-1.9455488301058|-1.9455488301058|-1.9455488301058|-1.9455488301058|-1.9975543261391|-2.0367269848036|-2.0474744145789|-2.0837467787276||-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276|-2.0837467787276||-2.1805520055041|-2.2544411020527|-2.3133375677962|-2.3133375677962|-2.3133375677962|-2.3133375677962|-2.3133375677962|-2.3133375677962|1.9658028992414||1.9658028992414|1.9658028992414|1.9658028992414|1.9658028992414||1.9658028992414|1.9658028992414|1.9658028992414|1.9658028992414|1.9658028992414|1.9658028992414
01475|48420|/equities/torchlight-energ|R2000GROWTH||-0.015793043629188||-0.015793043629188|-0.015793043629188|-0.015793043629188|-0.015793043629188|-0.015793043629188|-0.015793043629188|-0.015793043629188|-0.015793043629188|-0.015793043629188|-0.015793043629188|-0.17721449487833|-0.19012721645532|-0.20447468487419|-0.22512924015642|-0.22512924015642|-0.24336582231986|-0.2781429909089|-0.2781429909089|-0.29838110029629|-0.32586788932406|-0.35493654247151|-0.38248505207152|-0.41609450001684|-0.48138277750509|-0.52475863856626|-0.55242177592693|-0.55242177592693|-0.56513531226778|-0.66753923665444|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.70179936350369|-0.72280603536531|-0.72280603536531|-0.72280603536531|-0.72280603536531|-0.72280603536531|-0.72280603536531|-0.72280603536531|-0.72280603536531|-0.73301857294348|-0.73301857294348|-0.73301857294348|-0.77155089602986|-0.77155089602986|-0.77155089602986|-0.77155089602986|-0.77155089602986|-0.77155089602986|-0.8636176710451|-0.87570852263375|-0.92181389216047|-0.92181389216047||-0.96378489206743|-1.0020387594403|-1.0502152994277|-1.1245701301983|-1.1245701301983|-1.2114390519914|-1.2397489316828|-1.2397489316828|-1.2397489316828|-1.3430877270044|-1.3984308012924|-1.4400923453978|-1.4400923453978|-1.6331303741327|-1.7717615195767|-1.8998128284631|-2.6597919982471|-2.6783852334128|-2.6783852334128|-2.698178131857|-2.8488090385756|-2.9214927151567|-2.9214927151567|-2.9238807707767|-3.0890951851717|-3.1053057489253|-3.105895340162|-3.1952449330056|-3.1952449330056|-3.3181998738938|-3.3757888221402|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651||2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651||2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.8088077124651|2.544230838252|2.3294788020991|2.2727501759447|2.2727501759447||2.2727501759447|2.2727501759447|2.2727501759447|2.2727501759447|-3.1249393227761|-3.1249393227761|-3.1515864870713|-3.1515864870713|-3.1515864870713|-3.1515864870713|-3.1515864870713|-3.3389850481534|-3.5727111613513|-3.7364012572236|-3.8481936416672|-3.8481936416672|-3.8481936416672|-3.8481936416672|-3.8481936416672|-3.8481936416672|-3.8481936416672|-3.8481936416672|-3.8481936416672|-3.8481936416672|-3.8481936416672|-3.8796873580136|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.587033239244|2.48948139972||1.6809847865559|-2.7463076605014|-2.7463076605014|-2.7463076605014|-2.7463076605014|-2.7463076605014|-2.7985585611851|-2.8318223279242|-2.8318223279242|-2.8318223279242|-3.0170248329114|-3.1506163212405|-3.2448848720774|-3.4653777542362|-3.7577973805809|-3.8892859444512|-4.0414289749875|-4.21435660801|-4.21435660801|-4.3643351073802|-4.4647945160932|-4.5989420789882|-4.5989420789882|-4.5989420789882|-4.5989420789882|-4.5989420789882|-4.5989420789882|-4.5989420789882||-4.5989420789882|-4.5989420789882|-4.5989420789882|-4.5989420789882|-4.5989420789882|-4.5989420789882|-4.5989420789882|-4.7949357715364|-4.9477063910956|-5.4344016067182|-5.8306904757459|-6.1657672948792|-6.8508525233748|-7.7220584398378|-7.8111757443867|-7.9158962183187|-7.9158962183187|5.6089626221502|5.6089626221502|5.6089626221502|5.6089626221502|5.6089626221502|5.6089626221502|-7.5656482068158||-7.5656482068158|-7.5656482068158|-7.8134976324612|-8.0105529556864|-8.1561700779192|-8.2068557692891|-8.5381730610933|-8.6674147507444|-8.8032385928648||-8.8163761676701|-8.9780570917846|-8.9780570917846|-9.1272853936885||-9.1814282035535|-9.3610313839057|-9.7572571377334|-10.222507805778|-10.403897703967|-10.457364277193
01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE||198.0391841324||198.0391841324|198.0391841324|198.0391841324|193.75733983868|193.54305741329|193.54305741329|193.54305741329|193.54305741329|193.54305741329|193.54305741329|193.16293898208|193.16293898208|193.16293898208|193.16293898208|193.16293898208|189.69769997711|176.94050279363|176.94050279363|176.94050279363|175.5991709575|168.36137715178|168.36137715178|168.36137715178|168.36137715178|168.36137715178|168.36137715178|168.36137715178|168.36137715178|168.36137715178|168.36137715178|165.38596959465|161.23792659345|161.23792659345|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|159.47807960606|154.59280861855|153.32314564388|-165.9090657813|-165.9090657813|-165.9090657813|-165.9090657813|-165.9090657813|-166.46989732989|-166.46989732989|-167.3237752518|-169.56391626827|-171.57688216408||-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-171.57688216408|-174.20709397218|-182.43538429364|162.91269138246|162.91269138246|162.91269138246|162.91269138246|162.91269138246|162.91269138246|162.91269138246|162.91269138246|162.91269138246|162.91269138246|162.91269138246|162.91269138246|158.25743937922|155.56047731453|-169.7142217443|-169.7142217443|-169.7142217443|-170.49082939683|-170.49082939683||-170.56602987315|-170.56602987315|-173.01947417817|-173.08403749331|-173.08403749331|-173.61393281998|-176.53770533736|-178.75693157788|-178.75693157788|-179.98673687006||-179.98673687006|-182.55137697883|-183.71986290291|-190.24719736326|-190.24719736326|-190.24719736326|-190.24719736326|-190.24719736326|-190.71351754142|-190.71351754142|-190.71351754142|175.38868524912|175.38868524912|175.38868524912|175.38868524912|175.38868524912||175.38868524912|175.38868524912|175.11186771793|173.52401415952|172.95335289778|169.86181164461|169.86181164461|169.86181164461|165.88257578432|162.81049748062|161.64349801044|161.64349801044|161.64349801044|161.64349801044|156.27938055441|152.1737498646|-166.7958515708|-166.7958515708|-166.7958515708|-166.7958515708|-166.7958515708|-166.7958515708|-166.7958515708|-166.7958515708|-166.7958515708|-166.7958515708|-168.39150286432|-168.51111402242|-170.13235505122|-175.31983135032|160.82122562657|160.82122562657|160.82122562657|160.82122562657|160.82122562657|160.82122562657|160.82122562657|160.82122562657|160.82122562657|160.82122562657||160.61769261106|158.5472175252|157.68219498921|156.36576810732|155.75252327272|155.20002518041|151.97696516628|149.54189960289|148.43657965558|148.43657965558|148.43657965558|148.43657965558|-163.17214915523|-163.17214915523|-163.17214915523|-163.17214915523|-163.17214915523|-163.17214915523|-163.17214915523|-163.17214915523|-163.17214915523|-163.17214915523|-163.60210532357|-163.93567614213|-166.92476639716|-166.92476639716|-166.92476639716|-169.23446554573||-171.89976066107|-171.89976066107|-171.89976066107|-175.59973084656|179.99029607544|178.07897938368|176.1160709447|172.45521588528|168.20190986222|166.62383326271|166.62383326271|165.54218825523|165.54218825523|165.54218825523|165.54218825523|165.54218825523|165.54218825523|165.54218825523|165.54218825523|165.54218825523|165.54218825523|165.54218825523|165.54218825523|165.54218825523||165.54218825523|165.54218825523|165.54218825523|165.54218825523|165.54218825523|165.54218825523|165.54218825523|165.54218825523|165.54218825523||165.54218825523|165.54218825523|165.2882411532|165.2882411532||164.13138194132|163.76598369471|163.76598369471|163.76598369471|162.08723143432|162.08723143432
01477|1075231|/equities/evo-payments-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01478|15693|/equities/ceva|R2000GROWTH||27.161861118805||27.161861118805|27.161861118805|27.161861118805|26.253179321832|25.295908603455|25.295908603455|25.295908603455|25.295908603455|25.295908603455|25.295908603455|25.295908603455|25.295908603455|25.295908603455|25.295908603455|25.271011097989|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.986209620111|22.38095499528|22.333735623698|22.333735623698|22.333735623698|22.333735623698|22.333735623698|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|22.165692684271|21.544223564943|21.544223564943|21.544223564943|21.544223564943|21.544223564943|21.544223564943|21.544223564943|21.544223564943||21.544223564943|21.544223564943|21.544223564943|21.544223564943|21.544223564943|21.544223564943|21.196865366653|21.181261697032|20.79306895492|20.670332782032|20.670332782032|20.299035355517|18.513429320597|18.05679889602|17.419066597826|17.236638277409|17.236638277409|16.828309820358|-19.220211772716|-19.464123916401|-20.273748397577|-21.739721191976|19.520829007662|19.520829007662|19.520829007662|19.520829007662|19.520829007662|19.520829007662|19.520829007662|19.520829007662|19.520829007662|19.520829007662|19.520829007662|19.520829007662|18.845364144154|18.583954867067|-20.106343946556|-20.106343946556|-20.106343946556|-20.106343946556|-20.106343946556||-20.106343946556|-20.106343946556|-20.106343946556|-20.106343946556|-20.106343946556|-20.106343946556|-20.23176999633|-20.770300606274|-21.028025295733|-21.028025295733||19.339969123411|19.339969123411|19.339969123411|19.339969123411|19.339969123411|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921||19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|19.234314670921|-21.115668173302|-21.115668173302|-21.115668173302|-21.115668173302|-21.115668173302|-21.115668173302|-21.115668173302|-21.115668173302|-21.115668173302|-21.115668173302|-21.115668173302|-21.115668173302|-21.239965089679|-21.741850359043|-22.455945313861|-22.792715616678|-23.286350324921|-23.896501518148|-24.359012366288|-24.64195776091|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938||21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.908365487938|21.808738761351|21.565266561956|21.146099792535|21.146099792535|21.146099792535|21.146099792535|21.146099792535|21.146099792535|21.146099792535|21.146099792535|21.146099792535|21.146099792535|21.146099792535|21.146099792535|21.146099792535||21.146099792535|21.146099792535|20.079277500637|19.577564315452|19.577564315452|18.561182106484|-21.307241377142|-21.307241377142|-21.307241377142|-21.307241377142|-21.307241377142|-21.769208202657|-22.2338207672|-22.25692836868|-22.25692836868|-22.25692836868|-22.25692836868|-22.25692836868|-22.25692836868|-22.25692836868|-22.25692836868|-22.25692836868|-22.25692836868|-22.866031986996||-23.346490809119|-23.346490809119|-23.387084341357|-23.387084341357|-23.387084341357|-23.387084341357|-23.387084341357|-23.47120385734|21.330028351261||21.330028351261|21.330028351261|21.330028351261|21.330028351261||21.330028351261|21.330028351261|21.330028351261|21.330028351261|21.330028351261|21.330028351261
01479|961108|/equities/viewray-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0045925045449377||||||||||||||||||||||
01480|100207|/equities/heron-therapeuti|R2000GROWTH||-1.4649891829474||-1.4649891829474|-1.4649891829474|-1.4649891829474|-1.4649891829474|-1.4994323955624|-1.5846471506852|-1.6115523663382|-1.6453359355772|-1.6995398855038|-1.7922665847482|-1.8014072591664|-1.8154524757467|-2.0619166562099|-2.0619166562099|-2.0653520895482|-2.0653520895482|-2.0653520895482|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.0725990245643|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.1669501404899|-2.198179657233|-2.198179657233|-2.198179657233|-2.198179657233|-2.198179657233|-2.2683107068939||-2.3566397285906|-2.4068582736371|-2.4068582736371|-2.4068582736371|-2.4566151660311|-2.4566151660311|-2.4891057457778|-2.5363174308509|-2.5409082758393|-2.5710091908736|-2.6022324319198|-2.6681749219712|-2.7013054219679|-2.7997838090742|-2.8486488341053|-2.8868319986882|-2.9492577180401|-3.1058418270764|-3.2118979408929|-3.2118979408929|-3.3782532297449|2.7812555229007|2.7812555229007|2.7812555229007|2.7812555229007|2.7812555229007|2.7812555229007|2.7812555229007|2.7812555229007|2.7812555229007|2.7812555229007|2.7812555229007|2.7812555229007|2.7591726951399|-3.5731069609384|-3.5731069609384|-3.5731069609384|-3.5731069609384|-3.5731069609384|-3.5731069609384|-3.5731069609384||-3.6115078445784|-3.8386023080862|-3.8386023080862|-3.8386023080862|-3.8386023080862|-3.8386023080862|-3.8386023080862|3.161862699452|3.161862699452|3.161862699452||3.161862699452|3.161862699452|3.161862699452|3.161862699452|3.161862699452|3.161862699452|3.161862699452|3.161862699452|3.161862699452|3.161862699452|3.161862699452|3.161862699452|2.988930653933|2.9045800281555|2.9045800281555|2.9045800281555||2.9045800281555|2.8731444757283|2.838771519959|2.7454517394305|2.6699575748709|2.5713416963448|2.3737130992534|2.2385092719221|2.2385092719221|2.2385092719221|2.2385092719221|2.2385092719221|2.1797326520442|-2.9808819355932|-2.9808819355932|-2.9808819355932|-2.9808819355932|-2.9808819355932|-2.9808819355932|2.3997321486233|2.3997321486233|2.3997321486233|2.3997321486233|2.3997321486233|2.3997321486233|2.3997321486233|2.3997321486233|2.3997321486233|2.3997321486233|2.3997321486233|2.3997321486233|2.3926542283394|2.3926542283394|2.3926542283394|2.3926542283394|2.3926542283394|2.3926542283394|2.3926542283394|2.3926542283394|2.3926542283394||2.3926542283394|2.3926542283394|2.3926542283394|2.3926542283394|2.3926542283394|2.3926542283394|2.3590807132327|2.3590807132327|2.3590807132327|2.3590807132327|2.3445341644909|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694|2.286280052694||2.278644527365|2.1937717346894|2.03835756564|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|2.0264969050341|1.8305520812067|1.7400579760906|1.7172666683377|1.7172666683377|1.7172666683377|1.7172666683377|1.7172666683377||1.7172666683377|1.7172666683377|1.7172666683377|1.6319629897211|1.4349587217011|1.3739982466597|1.3739982466597|1.3739982466597|1.3739982466597||1.3739982466597|1.3739982466597|1.3739982466597|1.3739982466597||1.3738869341103|1.349437986722|1.349437986722|1.349437986722|1.349437986722|1.3432644527383
01481|102914|/equities/radius-heal|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01482|1166431|/equities/pulmonx-corp|R2000GROWTH||-7.3230254973123||-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.3230254973123|-7.5776504239716|6.1453435010415|6.1453435010415|6.1453435010415|6.1453435010415|6.1453435010415|6.1453435010415|6.1453435010415|6.1453435010415|5.8721216587193|5.8721216587193|-7.0378937165701|-7.0378937165701|-7.0378937165701|-7.0378937165701|-7.0378937165701|-7.0378937165701|-7.0378937165701|-7.0378937165701|-7.1323822251916|-7.4639287279417|-7.4639287279417|-7.6940875369498|-7.7218769205246|-7.7218769205246|-7.7218769205246|-7.7218769205246|-7.776807905638|-7.8931197075974|-8.0390218793166|-8.2966909473485|7.1623021946215|7.1623021946215|7.1623021946215|7.1623021946215|7.1623021946215|7.1623021946215|7.1623021946215|7.1623021946215|7.1623021946215|7.1623021946215|7.1623021946215|7.0581132422844|6.945681096333|6.8621681016386|6.8621681016386|6.8396310057574|6.4790344995849|6.1994152424615|6.1994152424615|6.1994152424615|6.1994152424615|6.1994152424615|6.1994152424615|6.1994152424615||6.1994152424615|6.1994152424615|6.1994152424615|6.1994152424615|6.0464384170571|6.0464384170571|5.645386751321|5.645386751321|-6.9910282573511|-6.9910282573511|-6.9910282573511|-6.9910282573511|-6.9910282573511|-7.0515780960838|-7.0515780960838|-7.2378644452404|-7.4395718029154|-7.5741936192852|-7.5741936192852|-7.6318816063516|-7.9998684854102|-8.2462498458315|-8.2462498458315|-8.4467487335205|-8.4467487335205|7.0426499955681|7.0426499955681|7.0426499955681|7.0335004189309|6.8790853043556|6.8790853043556|6.8790853043556|6.7856499376297|6.6868332958221|6.5409261226654|6.2532510757446|5.7880568504333|-7.1548463041292|-7.1548463041292|-7.1548463041292|-7.1548463041292||-7.1548463041292|-7.1548463041292|-7.1548463041292|-7.1548463041292|-7.1548463041292|-7.1548463041292|-7.1548463041292|-7.1548463041292|-7.1548463041292|-7.1548463041292||-7.1548463041292|-7.1548463041292|-7.3698291971403|-7.7957737945831|-7.7957737945831|-7.7957737945831|-8.0625262815993|-8.2981307437936|-8.2981307437936|-8.2981307437936|-8.4161453700639|-8.6651616335553|-8.7090682189378|-8.947298147139|-9.1497755865885|-9.4208617851285||-9.904846315599|-9.9548291950496|-10.046817736253|-10.046817736253|-10.046817736253|-10.046817736253|-10.046817736253|-10.046817736253|-10.046817736253|-10.046817736253|-10.046817736253|8.4540089943733|8.4540089943733|8.4540089943733|8.4540089943733|8.4540089943733|8.1216986288325|-8.3247330336986|-8.3247330336986|-8.3247330336986|-8.3247330336986|-8.3247330336986|-8.5506271704256|-8.5506271704256|-8.5571838136317|-8.5571838136317|-8.5571838136317|-8.6752039586838|-8.7318935300835|-8.9871037167453|-9.2973065063052|-9.2973065063052|-9.2973065063052|-9.2973065063052|-9.2973065063052|-9.2973065063052|-9.2973065063052|-9.7225630730052|-10.008403615781|-10.285380828458||-10.285380828458|-10.285380828458|-10.285380828458|-10.285380828458|-10.285380828458|-10.285380828458|-10.285380828458|-10.285380828458|-10.285380828458|-10.285380828458|-10.285380828458|-10.408200568709|-10.500223445399|-10.605803807028|-10.712257394389|-10.712257394389|-10.852786074298|-11.184761694423|-11.290846589927|-11.415940871641|-11.634378237642|-11.954031462048|-12.521701594828|-13.039947002727|-13.483552210417|-14.95058144871|13.052479118559|13.052479118559||13.052479118559|13.052479118559|12.903865596159|12.882908157666|12.882908157666|12.882908157666|12.751564984144|12.669516515535|12.646685229188|12.387983386656|12.326926038155|11.976029340304|11.969354000979|11.969354000979|11.969354000979|11.9312268267|11.891072886842|11.891072886842|11.891072886842|11.678691327194|11.510600650803|11.510600650803|11.510600650803|11.510600650803||11.510600650803|11.510600650803|11.510600650803|11.510600650803|11.510600650803|11.510600650803|11.510600650803|11.510600650803|11.510600650803||11.510600650803|11.510600650803|11.199556390991|11.01284100452||10.916932727384|10.916932727384|10.916932727384|10.916932727384|10.916932727384|10.916932727384
01483|1052242|/equities/orthopediatrics|R2000GROWTH||-27.536086190268||-27.536086190268|-27.536086190268|-27.536086190268|-27.536086190268|-27.536086190268|-27.536086190268|-27.536086190268|-27.536086190268|-27.638428913802|-28.265198534561|-29.05383673623|-29.368951065836|-30.817168800365|-31.912965977999|27.237142511832|27.237142511832|25.146824250207|24.358693742736|23.932005685049|23.932005685049|23.932005685049|23.932005685049|23.932005685049|23.932005685049|23.932005685049|23.932005685049|23.932005685049|23.932005685049|23.932005685049|23.932005685049|23.932005685049|-27.535803303698|-27.535803303698|-27.535803303698|-27.535803303698|-27.929224634147|-28.292749669791|-28.987222753896|-29.525583298282|-29.525583298282|-29.743703876686|-30.603281907187|-30.620317387417|-30.620317387417|-30.66590979346|-31.188232451107|-31.633313847279|-32.934236633221|27.52653347204|27.52653347204|27.52653347204|27.52653347204|27.52653347204|27.52653347204|26.973371889303|26.925933630813|26.925933630813|26.925933630813|26.925933630813|26.925933630813|26.925933630813|26.925933630813||26.925933630813|26.703258284318|26.548344818472|26.548344818472|26.548344818472|25.723389974493|25.723389974493|24.962099145141|-30.284338710361|-30.284338710361|-30.284338710361|-30.284338710361|-30.284338710361|-31.034376618656|-31.915306936141|-32.917238201292|-32.917238201292|-32.917238201292|-33.159276166561|-33.159276166561|-34.15808419718|30.286606057123|30.286606057123|30.286606057123|30.286606057123|30.286606057123|30.286606057123|30.286606057123|30.286606057123|30.286606057123|30.286606057123|30.286606057123|30.286606057123|29.677340860317|28.826533199767|28.826533199767|28.502812572563|-32.375043247128|-32.375043247128|-32.375043247128|-32.375043247128||-32.375043247128|-32.375043247128|-32.375043247128|-32.375043247128|-32.375043247128|-32.375043247128|-32.375043247128|-33.443289630172|-33.443289630172|-33.443289630172||-33.443289630172|-33.443289630172|-34.089658171149|-34.089658171149|-34.089658171149|-34.089658171149|-34.089658171149|-35.620456138738|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549||30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|30.301157006549|28.776285181362|28.335262097605|26.862569585649|26.752869347284|26.752869347284|26.752869347284|26.752869347284|26.752869347284|26.752869347284|26.21353301933|26.21353301933|26.21353301933|26.21353301933|26.21353301933|26.21353301933|26.21353301933|26.21353301933|26.21353301933|25.20336998757|24.302077704627|-29.469234560784|-29.469234560784|-29.469234560784|-29.469234560784|-29.469234560784|-29.469234560784||-29.469234560784|-29.469234560784|-29.469234560784|-29.469234560784|-29.469234560784|-29.469234560784|-29.469234560784|-29.469234560784|-29.469234560784|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225||-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-29.617556604225|-30.110339836367|-30.659821620791|-30.802025070023|-30.829165776364|-30.829165776364|-30.987406129961|-32.256005997265|-32.339153950417|-32.339153950417|-32.339153950417|-32.339153950417|-32.592649240189|-32.802943091584||-33.817715279474|-33.962462125237|-34.644119174902|-34.644119174902|-34.92568801026|-35.954653137044|30.662533752039|30.662533752039|30.662533752039||30.662533752039|30.662533752039|30.662533752039|30.662533752039||29.603369386014|28.311798368358|28.050332584274|27.891480064274|27.576460148736|27.576460148736
01484|15493|/equities/atrion-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||457.79938267226|457.5193149619|457.38922670734|457.02749398961|456.81665625852|456.48905410018|455.92507340342|455.51729516883|455.27423021418|454.95609963847|454.60954532042|454.51715506318|454.51715506318|454.37322784798|454.05303887677|453.48697333151|452.96386861595|452.23596519665|451.63384018161|451.27482350908|450.60397056565|449.73773896943|448.73472020637|448.23302414695|447.44335378849|446.39763105405|445.3495813795|443.85924386405|442.59332793977|441.51647847257|440.60663237132|440.04966865986|440.04966865986||438.551309972|437.47505781937|436.49478131189|436.37254313246|435.59755429973|435.49367978562|432.78323361597|431.6830427086|428.42253768838|428.3326523382||428.3326523382|424.85879316234|424.85879316234|423.70560656547|421.94539102977|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992||419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|419.36653181992|393.94004532454|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-455.905163625|-456.58849557244|-456.58849557244|-456.58849557244|-456.58849557244|-456.58849557244|-456.58849557244|-456.58849557244|-456.58849557244|-456.58849557244|-456.58849557244|-456.58849557244|-456.58849557244|404.6022563824||404.6022563824|397.83445696135|388.7721513292|388.7721513292|388.7721513292|388.7721513292|388.7721513292|383.83574986418|383.83574986418|376.05887532682|376.05887532682|376.05887532682|376.05887532682|376.05887532682|367.46819141674|352.64823921292|352.64823921292|352.64823921292|-391.29808293345|-391.29808293345|-391.29808293345|-391.29808293345|-391.29808293345|-391.29808293345|-391.29808293345|-391.29808293345|-392.02403851258|-392.02403851258||-392.02403851258|-392.02403851258|-392.02403851258|338.81561377329|338.81561377329|331.98680562755|-369.02420620987|-369.02420620987|-369.02420620987|-369.02420620987|-369.02420620987|-369.02420620987|-370.78575505154|-370.78575505154|-370.78575505154|-370.78575505154|-379.95220003014|-387.33321433471|-394.58926461654|-394.58926461654|-394.58926461654|-394.58926461654|-394.58926461654|-415.71529042409||336.30013128401|336.30013128401|336.30013128401|336.30013128401|336.30013128401|336.30013128401|336.30013128401|332.70858252144|332.70858252144||332.70858252144|332.70858252144|332.70858252144|325.57452331755||321.35443424581|321.35443424581|321.35443424581|321.35443424581|321.35443424581|321.35443424581
01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE||6.1318664973935||6.0606702406212|6.0606702406212|6.0606702406212|6.0606702406212|6.0606702406212|6.0606702406212|6.0606702406212|5.8706559162454|5.6262843588013|5.4286453109487|5.4286453109487|5.4250668531771|-6.5444770603773|-6.5444770603773|-6.5444770603773|-6.5444770603773|-6.5444770603773|-6.5444770603773|-6.8121965493755|5.8410145839746|5.8410145839746|5.8410145839746|5.8410145839746|5.8410145839746|5.8410145839746|5.8410145839746|5.8410145839746|5.8410145839746|5.752418948875|5.752418948875|5.3285990574472|4.997623782297|4.997623782297|4.997623782297|4.997623782297|4.997623782297|4.997623782297|4.997623782297|4.997623782297|4.997623782297|4.997623782297|4.918032383771|4.918032383771|4.918032383771|4.918032383771|4.8011470899|4.7401635762734|4.6390706561984|4.4462840052645|4.3055194190385|4.3055194190385|4.3055194190385|4.3055194190385|4.3055194190385|4.3055194190385|-4.9580119495526|-4.9580119495526|-4.9580119495526|-5.0091797648685|-5.0904774730754|-5.1227526207049|-5.3186141671163||-5.3238812871015|-5.3238812871015|-5.3238812871015|-5.3238812871015|-5.3238812871015|-5.3238812871015|-5.3238812871015|-5.3238812871015|-5.3238812871015|-5.3238812871015|-5.3238812871015|-5.3390511342081|-5.3390511342081|-5.345344574989|-5.345344574989|-5.345344574989|-5.4192715571337|-5.4605626684393|-5.4605626684393|-5.4605626684393|-5.8640918049509|-6.2106576002632|-6.2448857759|-6.2448857759|-6.250306568159|-6.250306568159|-6.250306568159|-6.3833961328017|-6.4396067548844|-6.4462299533523|-6.5369221576758|-6.7288023772844|5.844792483637|5.844792483637|5.844792483637|5.844792483637|5.7419916241139|5.515823983348|-6.466490942399|-6.466490942399|-6.466490942399||-6.466490942399|-6.466490942399|-6.466490942399|-6.466490942399|-6.466490942399|-6.466490942399|-6.466490942399|-6.7083231940979|-6.8145771611293|-6.8145771611293||-6.8145771611293|-6.8145771611293|-6.8330344758842|-6.8330344758842|-6.8330344758842|-6.8355940009062|-6.9434691771686|-6.9434691771686|-7.0746879693336|-7.1190977754931|6.1908693663077|6.1908693663077|6.1908693663077|6.1253217449669|6.0649684649406|6.0649684649406||6.0649684649406|6.0649684649406|6.0649684649406|6.0649684649406|6.0569093472094|5.7002045320505|5.518727559407|5.5010862290411|-6.1556508086325|-6.1556508086325|-6.1556508086325|-6.1556508086325|-6.1556508086325|-6.1556508086325|-6.1556508086325|-6.1556508086325|-6.1556508086325|-6.1556508086325|-6.1556508086325|-6.1556508086325|-6.1556508086325|-6.1556508086325|-6.1556508086325|-6.1556508086325|-6.3801676191888|-6.6601863611629|-6.6777067437095|-6.7213410287348|-6.757045444432|5.9520720974676|5.9520720974676|5.9520720974676|5.9520720974676|5.9520720974676|5.9520720974676|5.9520720974676|5.9520720974676|5.9520720974676|-6.8051159160234|-6.8051159160234||-6.8051159160234|-6.8051159160234|-6.8051159160234|-6.8051159160234|-6.8051159160234|-6.8051159160234|-6.8051159160234|-6.8051159160234|-6.8051159160234|-6.8051159160234|-6.8051159160234|-6.969791397447|-6.969791397447|-6.969791397447|-6.969791397447|-6.969791397447|-6.969791397447|-6.969791397447|-6.969791397447|-6.969791397447|-6.969791397447|-6.969791397447|-6.969791397447|-6.969791397447|-6.969791397447|-7.1693107220796|-7.1693107220796|-7.2925672369166||-7.5389635912758|-7.5954484268671|-7.6309868808859|-7.7533189981374|-7.8642432920571|-8.0013814493943|6.9615957440694|6.9615957440694|6.9615957440694|6.9615957440694|6.9615957440694|6.9615957440694|6.7140570818313|6.7140570818313|-7.7383570970257|-7.7383570970257|-7.7383570970257|-7.7383570970257|-7.7383570970257|-7.7383570970257|-7.7383570970257|-7.7383570970257|-7.7383570970257|-7.7383570970257||-7.7383570970257|-7.7383570970257|-7.7383570970257|-7.7383570970257|-7.7383570970257|-7.9145744974039|-7.9811941445561|-7.9846598109373|-8.1839414140885||-8.1839414140885|-8.1839414140885|-8.1839414140885|-8.1839414140885||-8.1839414140885|-8.1839414140885|-8.1839414140885|-8.2603939227589|-8.2603939227589|-8.2603939227589
01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE||11.610066348829||11.037762463665|-14.994024375414|-14.994024375414|-14.994024375414|-14.994024375414|-14.994024375414|-15.343638105895|-15.769042089809|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.118631573667|-16.299312825721|-16.62423610215|-16.707484557945|-17.171649273588|-17.54072158464|-17.561357526075|-17.695317207682|-17.695317207682|-17.695317207682|-17.695317207682|-17.695317207682|-17.695317207682|-18.15396339243|-18.572182250744|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.271771348532|15.097800693044|15.032278759754|14.223088087281|13.888430875364|12.153634337847|12.153634337847|12.153634337847|12.153634337847|12.153634337847|12.153634337847|12.153634337847|12.153634337847||12.153634337847|12.040704917317|11.970505554815|11.926916898775|11.602374303659|10.948193696164|10.669313669968|10.669313669968|10.139792920007|10.069770178148|9.9731218479559|9.9731218479559|9.9731218479559|9.9731218479559|9.9731218479559|9.9731218479559|9.9731218479559|9.9731218479559|9.9731218479559|9.9731218479559|9.9731218479559|9.9731218479559|9.3088016667284|8.7470021422612|8.3038910953985|8.2998787130235|7.8707531077714|7.8707531077714|7.8707531077714|7.8707531077714|7.8707531077714|7.8707531077714|7.8707531077714|-10.897737890374|-10.897737890374|-10.897737890374|-10.897737890374|-10.897737890374|-10.897737890374|-11.243769917104|-11.327877452211||-11.448768665561|-11.448768665561|-11.818631651411|-12.057368493091|-12.174854622959|-12.444282649489|-12.641474907632|-13.167449890503|-13.356055616149|-13.922005837504||-14.833649485866|-14.833649485866|-15.695165891956|13.443641353838|13.443641353838|13.443641353838|13.443641353838|13.443641353838|13.443641353838|13.443641353838|13.42043556239|13.113261212528|-15.877190846856|-15.877190846856|-15.877190846856|-15.877190846856||-15.877190846856|-16.10437903874|13.347417987789|13.347417987789|13.347417987789|13.347417987789|13.347417987789|13.174908917707|12.959898729635|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.500961671163|-15.635512919215|-15.893347787623|-16.352466400469|-16.352466400469|-16.458168757802|-16.458168757802|-16.51781631437|-16.51781631437|-16.51781631437|-16.51781631437|-16.51781631437||-16.51781631437|-16.51781631437|-16.51781631437|-16.51781631437|-16.51781631437|-16.51781631437|-16.51781631437|-16.51781631437|-16.539940844278|-17.330178007263|14.468253433976|14.468253433976|14.468253433976|14.468253433976|14.468253433976|13.513081458181|13.338211122099|13.338211122099|13.338211122099|13.338211122099|13.338211122099|13.338211122099|13.338211122099|12.452458133238|11.659119594911|8.9117996834156|8.8733887299826|8.7165429972863||8.6593813259575|8.5225830258325|8.5225830258325|8.5225830258325|8.5225830258325|-11.745132913452|-11.745132913452|-11.745132913452|-11.97462520584|-12.11382818205|-12.30897585532|-12.782750941879|-12.94908023825|-12.94908023825|-12.94908023825|-12.94908023825|-12.94908023825|-12.94908023825|-12.94908023825|-12.94908023825|-12.94908023825|-12.94908023825|-12.94908023825|-13.205645200839||-13.932383083889|-13.977092345102|-14.568991536944|-15.431101873019|-16.052335185583|13.615079140003|13.615079140003|13.615079140003|13.615079140003||13.615079140003|13.615079140003|13.615079140003|13.615079140003||13.615079140003|13.615079140003|13.615079140003|13.615079140003|13.615079140003|13.615079140003
01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE||1.8166544644947||1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.8166544644947|1.6983723251247|1.6983723251247|1.6983723251247|1.6983723251247|1.6348581146557|1.5859534090712|1.5702610253707|1.5702610253707|1.5702610253707|1.5702610253707|1.5702610253707|1.5702610253707|1.5702610253707|1.5702610253707|1.5702610253707|1.5702610253707|1.5700850680992|1.5700850680992|1.5700850680992|1.5700850680992|1.5700850680992|1.5050377104896|1.5050377104896|1.5050377104896|1.4778197644174|1.3901169393313|1.3901169393313|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.3472888726673|1.227966024739|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833||-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7715199640833|-1.7939110587529|-1.8357344811152|-1.9491480510581|1.3535922304936|1.3535922304936|1.3535922304936|1.3535922304936|1.3535922304936|1.3535922304936|1.3535922304936|1.2524286381192|1.2524286381192|1.2454762648418|1.1931496253812|1.1931496253812|1.1033051600283|1.0234502344469|1.0144573055329|1.0144573055329|1.0144573055329|1.0144573055329|0.98089424163491|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759||-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759||-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759|-1.3334729042759||-1.3340865403536|-1.4239183498889|-1.5126648626361|-1.6088053872887|-1.6836726920145|-1.7838354005432|-1.7838354005432|-1.7838354005432|-1.8473393536909|-1.8473393536909|-1.957843711785|-2.1809374654861|1.9591772629189|1.9591772629189|1.9483747960647|-2.3099028140254|-2.3099028140254|-2.3099028140254|-2.3099028140254|-2.3099028140254|-2.3099028140254|-2.3099028140254|-2.3099028140254|-2.3099028140254|-2.3099028140254|-2.3099028140254|-2.3493364221462|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4385599944721||-2.4385599944721|-2.4385599944721|-2.4385599944721|-2.4631333123457|-2.4646529497833|-2.4646529497833|-2.4646529497833|-2.4646529497833|-2.57294774079|-2.741330928534|-2.7618069612858|-2.7618069612858|-2.7618069612858|-2.7618069612858|-2.7618069612858|-2.7618069612858|-2.7618069612858|-2.8056895424541|-2.8056895424541|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575||2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2380002542575|2.2049695263478|2.2049695263478|2.1485772409012|-2.6493384625324|-2.6493384625324|-2.6493384625324|-2.6493384625324|-2.6493384625324|-2.6493384625324|-2.6493384625324||-2.6493384625324|-2.6493384625324|-2.6493384625324|-2.6493384625324|-2.893709410761|-2.9105979502621|-2.9105979502621|-2.9483934103105|-2.9483934103105||-2.9483934103105|-2.9483934103105|-2.9483934103105|-2.9483934103105||-2.9483934103105|-2.9654370875992|-3.0764714836721|-3.0764714836721|-3.0764714836721|-3.0764714836721
01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH||23.994219072998||23.994219072998|23.994219072998|23.896354631517|23.600032988709|23.600032988709|23.600032988709|23.600032988709|23.600032988709|23.600032988709|23.600032988709|23.600032988709|23.600032988709|23.600032988709|23.325870398594|23.183466465289|23.078297013502|-25.190139015378|-25.190139015378|-25.190139015378|-25.331821026473|-25.500912205012|-25.981570578981|-27.509899317689|-27.509899317689|-27.625000320256|-27.625000320256|-27.625000320256|-27.625000320256|-27.625000320256|-27.625000320256|-27.625000320256|-27.625000320256|-27.625000320256|-27.625000320256|-27.625000320256|-28.098888223238|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|26.562301742241|-28.556227904985|-28.556227904985|-28.556227904985|-28.556227904985|-28.556227904985|-28.556227904985|-28.556227904985|-28.556227904985|-29.05634226449|-29.165380315071|-29.216899342427|-29.216899342427||-29.216899342427|-29.216899342427|-29.216899342427|-29.216899342427|-29.216899342427|-29.216899342427|-29.216899342427|-29.216899342427|-29.216899342427|-29.216899342427|-29.216899342427|-29.216899342427|-29.216899342427|-29.371554846112|-29.891172191108|26.818771680228|26.818771680228|26.818771680228|26.818771680228|26.818771680228|26.818771680228|26.818771680228|26.818771680228|26.597802515419|24.29644719273|24.042719429402|23.310243785015|23.05693858159|22.934375159082|22.723395508672|22.723395508672|22.68543939474|22.17771084974|21.78578952363|21.338655085595|-23.047743143161|-23.047743143161|-23.047743143161|-23.157704580183|-23.566637696008|-23.566637696008||-23.961197735181|-23.977442398458|-24.204424238599|-24.204424238599|-24.204424238599|-24.204424238599|-24.426521358062|-24.426521358062|-24.426521358062|-24.49291754781||-24.758021367171|-24.758021367171|-25.311690450353|-25.794933558219|24.118316596765|24.118316596765|24.118316596765|24.118316596765|24.118316596765|24.08350194553|24.08350194553|24.08350194553|24.08350194553|24.08350194553|24.08350194553|24.08350194553||24.08350194553|24.08350194553|24.08350194553|23.984606677959|23.984606677959|23.984606677959|23.984606677959|23.984606677959|23.811228680025|23.601921319311|23.264912975436|22.734902687212|22.140446366359|22.129107887534|22.009842059113|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-23.767022803558|-24.101691673346|-24.369657885308|-24.565952498908|-24.759170010349|-24.866239880658|-24.866239880658|-25.046959711074|-25.046959711074|-25.046959711074|-25.046959711074|-25.046959711074||-25.046959711074|-25.046959711074|-25.046959711074|-25.046959711074|-25.046959711074|-25.046959711074|-25.046959711074|-25.194677486418|-25.470196872286|-25.520218060339|-26.020243086113|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.272342870667|-26.689046751607|-27.079497747012|-27.330404825056||-27.330404825056|-27.330404825056|-27.330404825056|-27.40390486624|-27.40390486624|-27.40390486624|-27.435993617285|-27.435993617285|-27.655549413086|-27.723388016357|-28.199876374817|-28.314307498508|-28.641452047089|-30.019535511576|26.81027076659|26.209440103476|26.013933569529|-28.067539648861|-28.067539648861|-28.067539648861|-28.067539648861|-28.067539648861|-28.067539648861|-28.067539648861||-28.213279318377|-28.213279318377|-28.213279318377|-28.280311027682|-28.875068045894|-29.406741408551|-29.709712430332|-30.64968058411|28.857830360257||28.857830360257|28.857830360257|28.857830360257|28.857830360257||28.857830360257|28.857830360257|28.857830360257|28.857830360257|28.857830360257|28.857830360257
01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH||99.708380758505||99.708380758505|99.708380758505|99.708380758505|98.366865224022|95.972349875921|95.679756519315|95.679756519315|95.679756519315|95.679756519315|95.679756519315|95.679756519315|95.679756519315|95.679756519315|92.359389943249|92.359389943249|91.823210047756|87.398011842342|85.754506498544|85.276027897959|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|85.244354803804|84.929604215437|84.929604215437|84.929604215437|84.929604215437|84.929604215437|83.877916833884|83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679||83.564810612679|83.564810612679|83.564810612679|83.564810612679|83.564810612679|81.915897425547|-90.302322551787|-90.302322551787|-90.302322551787|-90.302322551787|-90.302322551787|-90.302322551787|-90.302322551787|-90.428352264112|-90.428352264112|-90.428352264112|-90.428352264112|-90.428352264112|-90.428352264112|-90.428352264112|84.375845471781|84.375845471781|84.375845471781|84.375845471781|84.375845471781|84.375845471781|84.375845471781|84.375845471781|82.987600688318|82.270287411054|82.270287411054|82.270287411054|82.270287411054|82.270287411054|81.228096953852|80.595110354404|79.053452422862|77.951616634533|77.537854898424|77.073471639389|76.460687177303||76.460687177303|76.460687177303|76.460687177303|76.460687177303|76.168582042041|76.168582042041|76.168582042041|76.168582042041|76.168582042041|76.168582042041||76.168582042041|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284|74.673573817284||74.673573817284|74.673573817284|73.981551423637|73.41644717915|72.764123405164|72.681615277008|72.681615277008|72.681615277008|71.313350487501|70.142608855335|69.268460524631|69.268460524631|69.082921412866|69.038801620714|68.994224599459|65.968579243132|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771||62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|62.074091844771|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|61.949962031233|57.125218683763|57.125218683763|57.125218683763|57.125218683763|57.125218683763|57.104368476568||57.104368476568|57.013750185726|57.013750185726|57.013750185726|57.013750185726|56.219721173973|54.746357546616|54.131506401486|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.710530896385|53.710530896385|53.710530896385|53.710530896385|53.710530896385||53.710530896385|53.710530896385|53.710530896385|53.710530896385|53.710530896385|53.710530896385|53.710530896385|53.710530896385|53.710530896385||53.710530896385|53.710530896385|53.100869120712|52.280132653045||51.31553541671|51.31553541671|51.31553541671|51.31553541671|50.932125022364|50.932125022364
01490|1073623|/equities/the-lovesac-company|R2000GROWTH||32.581804709649||32.093617892824|32.093617892824|31.48235265476|31.033496663113|29.828242616674|28.278879919196|28.278879919196|27.934980454185|27.934980454185|27.934980454185|27.934980454185|27.934980454185|27.401389720416|27.294418078826|27.294418078826|27.294418078826|27.294418078826|27.294418078826|27.294418078826|27.294418078826|27.294418078826|27.294418078826|26.320637630275|26.220333918899|26.220333918899|26.220333918899|26.220333918899|26.220333918899|26.220333918899|25.431482377946|25.163253112302|-28.076612903535|-28.076612903535|-28.076612903535|-28.076612903535|-28.076612903535|-28.076612903535|-28.764014722969|24.682821317456|24.682821317456|24.682821317456|24.682821317456|24.682821317456|24.400912439317|24.215457346142|23.494701176146|23.494701176146|22.86395087461|22.86395087461|22.86395087461|22.86395087461|22.86395087461|21.912066938925|21.82302952083|20.84669823417|-23.603113441898|-23.759569465268|-24.467299579634|-25.110610987361|-25.502624222102|-25.598471637635|-25.78941291799||-26.395458581601|-26.434473706481|-26.434473706481|-26.434473706481|-26.434473706481|-26.434473706481|-26.434473706481|-26.434473706481|-26.434473706481|-26.434473706481|-26.434473706481|-26.434473706481|-26.434473706481|-26.560954660542|-26.560954660542|-27.578837918316|-28.402486535216|-28.717211541686|-28.717211541686|-28.717211541686|-29.338568273687|25.373434479942|25.373434479942|25.373434479942|25.373434479942|25.373434479942|25.373434479942|25.373434479942|25.373434479942|25.373434479942|25.373434479942|25.373434479942|25.373434479942|25.296172177251|23.825747211173|23.607495528013|21.799995984799|-24.645113286612|-24.645113286612|-24.645113286612|-24.645113286612||-24.829346114761|-24.829346114761|-24.858683801492|-24.858683801492|-24.858683801492|-24.952943643915|-24.952943643915|-26.12493719987|-26.663263797008|-27.128069982753||-27.708133390464|-28.423483189518|-28.722497099087|-28.722497099087|-28.722497099087|-28.722497099087|25.283003169898|25.283003169898|25.283003169898|25.283003169898|25.283003169898|25.283003169898|25.055559509997|24.951453705634|24.732115767626|24.351989735259||24.351989735259|24.351989735259|24.351989735259|24.351989735259|24.351989735259|24.302260916645|24.128257161174|23.976118915383|23.847076911732|23.157307751758|22.541303881653|21.635403589681|21.218431572212|21.218431572212|20.815529086074|20.166332591332|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-22.893679619926|-23.307422215296|-23.780468789022|-24.050522105872|21.819417873799|21.819417873799|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203||-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.386263910203|-24.718738307852|-24.882764434702|-25.566385599482|-25.566385599482|-25.566385599482|-25.566385599482|-25.566385599482|-25.566385599482|-25.819539437148|-26.223376999799|-26.370975029142|22.483444771131||22.483444771131|22.483444771131|22.483444771131|22.483444771131|22.483444771131|-25.256196087212|-25.256196087212|-25.256196087212|-25.256196087212|-25.256196087212|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-25.45039049098|-26.04376788613||-27.20918608238|-27.605483908673|24.593043956396|24.593043956396|24.593043956396|24.593043956396|24.593043956396|24.593043956396|24.593043956396||24.593043956396|24.593043956396|24.593043956396|24.593043956396||24.593043956396|24.593043956396|24.593043956396|24.593043956396|24.593043956396|24.593043956396
01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH||-1.5427649785959||-1.5427649785959|-1.5427649785959|-1.5427649785959|-1.5427649785959|-1.5427649785959|-1.5427649785959|-1.562038831124|-1.6017098075916|-1.6552331653756|-1.7138701840156|-1.7356890488458|-1.7818546838133|-1.7818546838133|-1.7818546838133|-1.7818546838133|-1.7818546838133|-1.7818546838133|-1.7818546838133|-1.7818546838133|-1.7818546838133|-1.7818546838133|-1.8240614517678|-1.8240614517678|-1.8240614517678|-1.8240614517678|-1.8240614517678|-1.8240614517678|-1.8240614517678|-1.8240614517678|-1.8872905356077|-1.920191982087|-1.920191982087|-1.920191982087|-1.920191982087|-1.9482688867345|-2.0525209730747|-2.0589122315118|-2.07712473029|-2.1490274375689|-2.2316971427877|-2.3089460803162|-2.3089460803162|-2.3089460803162|-2.3089460803162|-2.3089460803162|-2.3682734384681|-2.4708593106431|-2.5037325528112|-2.6416472888486|-2.6440317318949|-2.6440317318949|-2.6440317318949|-2.6440317318949|-2.6440317318949|-2.6440317318949|-2.6440317318949|-2.6440317318949|-2.6440317318949|-2.6440317318949|-2.7709573624435|-2.8771193555001|-2.9871325284247||-3.105397254229|-3.2088859015046|-3.2982064809334|-3.426888164115|-3.426888164115|-3.426888164115|-3.5182090161377|-3.6435656148122|-3.7956285562699|-3.8195372385653|-3.9540191936131|-4.0794657124011|-4.1228898249693|-4.1228898249693|-4.2093221305286|-4.403691159186|-4.4652124494283|-4.6507915490169|-4.8675460940488|-5.0367179983068|-5.2369087794543|-5.6790652914313|-7.0728502453993|-7.5653891234078|-7.7878769932498|5.902936553283|5.902936553283|5.902936553283|5.902936553283|5.902936553283|5.902936553283|5.902936553283|5.902936553283|5.902936553283|5.3151944050512|5.3151944050512|5.3151944050512|-7.4491436310016|-7.4491436310016|-7.4491436310016|-7.4491436310016||-7.824048738502|-7.9244983514399|-8.1107389171735|-8.1107389171735|-8.2036487217099|-8.4619208834072|-8.7620234248263|-8.8481869694505|-9.221519046019|-9.4477986814694||-9.6969987288797|-10.549998642745|-10.692220371898|-11.171911948187|-11.432916138475|-11.432916138475|-11.814629472963|-12.163444655591|-12.163444655591|-12.163444655591|-12.163444655591|-13.459216057652|-14.088017449769|-14.416964356538|-15.466626609295|-16.526807163522||-16.926472427093|-16.926472427093|-16.926472427093|-16.926472427093|-17.180524721899|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.985553344136|13.5259267941|13.5259267941|13.412696535376|12.720773042338|12.413675096652|12.413675096652|12.413675096652|12.413675096652|12.274197811724|12.274197811724|10.591052314574|10.194262642103|10.194262642103|9.9330694878954|-13.252647715599|-13.252647715599|-13.252647715599|-13.252647715599|-13.252647715599|-13.252647715599|-13.397441631987|-13.829934869027||-13.847150204155|-14.157389028838|-14.462654864314|-14.48603315431|-14.48603315431|-14.48603315431|-14.48603315431|-14.48603315431|-14.48603315431|-14.995314598946|-15.01979393525|-15.709076452731|-16.897416844517|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575|13.439125575||13.439125575|13.439125575|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478||12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478|12.447182868478||12.447182868478|12.447182868478|12.28413472764|12.28413472764||11.381882515133|11.208827902016|11.208827902016|11.208827902016|10.862750655262|10.862750655262
01492|942670|/equities/upland-software-inc|R2000GROWTH||2.9322850495098||2.9322850495098|2.9322850495098|2.6742057832875|2.6024471708338|2.6024471708338|2.6024471708338|2.4223984975629|2.4223984975629|2.3124220988177|2.3124220988177|2.3124220988177|2.3124220988177|2.2528077784537|2.1558976243335|-2.5087317517819|-2.5087317517819|-2.5087317517819|-2.5087317517819|-2.5145704989178|-2.5145704989178|-2.5145704989178|-2.5145704989178|-2.5145704989178|-2.5145704989178|-2.5706339152371|-2.6107043460249|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.2415962734733|2.1829094754113|2.1829094754113|2.1829094754113|2.1829094754113|2.1829094754113|2.1829094754113|2.1826772277503|2.1107525764735|2.0225029718911|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969||-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4769896874969|-2.4994729040353|-2.4994729040353|-2.4994729040353|-2.4994729040353|-2.5471920898986|-2.6571912954728|-2.7649614031356|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522||2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522||2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.2190087702522|2.1773430668259|2.1314112138042||2.1314112138042|2.0945599190876|2.0945599190876|2.0945599190876|2.0945599190876|2.0945599190876|2.0945599190876|2.0945599190876|2.0945599190876|2.0945599190876|2.0945599190876|2.0945599190876|2.0945599190876|2.0945599190876|2.0361482028222|2.0361482028222|-2.5190019867976|-2.7075022880854|-2.7094469804037|-2.7134506666205|-2.7134506666205|-2.7548650752789|-2.7548650752789|-2.7995704015759|-2.7995704015759|-2.7995704015759|-2.9022262327338|-2.9022262327338|-2.9022262327338|-3.0658069840697|2.515219255735|2.515219255735|2.515219255735|2.515219255735|2.515219255735|2.515219255735|2.515219255735|2.515219255735|2.515219255735|2.515219255735||2.515219255735|2.4989127083196|2.4989127083196|-3.0284349938509|-3.0284349938509|-3.0284349938509|-3.0284349938509|-3.0284349938509|-3.0284349938509|-3.0284349938509|-3.0445055189262|-3.1758394707718|-3.2825994082599|-3.3598327447208|-3.4609165069051|-3.4609165069051|-3.4609165069051|-3.4942962324826|-3.5570380048648|-3.5570380048648|-3.5570380048648|-3.5570380048648|-3.7088309743554|-3.8494344661137|-4.4060383582006|4.1401748502793|4.1401748502793|4.1401748502793||4.1401748502793|4.1401748502793|4.1401748502793|4.1401748502793|4.1401748502793|3.9579718471172|3.9369133446617|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.4728885016638|-4.6176537365602||-4.6510034243165|-4.6510034243165|-4.6510034243165|-4.6919482725526|-4.7823053568513|-4.7823053568513|-4.7823053568513|-4.8570060961678|-4.9835784572957||-4.9835784572957|-4.9835784572957|-4.9835784572957|-4.9835784572957||-4.9835784572957|-4.9835784572957|-4.9835784572957|4.1596326592844|4.1596326592844|4.1596326592844
01493|1165436|/equities/live-oak-acquisition|R2000GROWTH||-9.6198286321288||-9.6198286321288|-9.6198286321288|-10.185365123498|-11.137778223606|-11.52059794913|-12.321219857647|-14.265243910103|-14.271273517454|-14.271273517454|-14.271273517454|-14.271273517454|-14.271273517454|-15.496506002042|-16.407263943988|-16.989080048946|-16.989080048946|-16.989080048946|-16.989080048946|-17.526978335278|-18.135531038594|-18.666367471828|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.354019438779|13.332465899825|13.222077336167|13.222077336167|13.222077336167|13.023641125201|11.610934645863|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-16.964621315881|-17.504689969933|-18.599211735103|-19.086419036337||-19.086419036337|-19.086419036337|-19.086419036337|-19.660910211612|-20.149232796618|-20.746996988949|-20.746996988949|-20.746996988949|-20.746996988949|-20.746996988949|-20.746996988949|-20.746996988949|-20.955552752478|-21.09544179666|-21.09544179666|-21.09544179666|-21.09544179666|-21.09544179666|-21.09544179666|-21.09544179666|-21.09544179666|-21.930934882031|-22.84792796756|-25.031252719574|-26.646805482653|-26.646805482653|-27.175117922653|-27.877242142216|-28.30635920203|-28.30635920203|-28.30635920203|-28.30635920203|-28.30635920203|-28.30635920203|-28.30635920203|-28.30635920203|-28.30635920203|-28.30635920203|-28.443287008739|-28.606763965263|-28.910849710718||-29.298722210213|-29.670580058941|-30.307720173982|-30.307720173982|-30.307720173982|-30.307720173982|-30.307720173982|-30.307720173982|-30.307720173982|-30.307720173982||-30.677465957168|-31.193202488691|-32.520368375738|-32.520368375738|-32.520368375738|-32.520368375738|-32.520368375738|-32.752188036132|-33.988654372083|-34.903393689114|-36.055084302388|-36.055084302388|-36.055084302388|-36.055084302388|-36.055084302388|-36.055084302388||-36.055084302388|-37.166559301441|-38.175348940251|-38.175348940251|-38.175348940251|-38.175348940251|-38.175348940251|-39.153654562444|-39.153654562444|-39.153654562444|-39.153654562444|-40.581963656126|-40.581963656126|-40.581963656126|-40.581963656126|-40.581963656126|-40.581963656126|-41.106182016463|-43.07853411162|-43.07853411162|-43.07853411162|-43.07853411162|-43.07853411162|-43.07853411162|-43.07853411162|-43.07853411162|-44.431037462686|-45.406788247277|-45.406788247277|-46.431319335489|-48.695909503862|-52.317898224642|-55.562331993105|-56.535037392513|-59.428315020068|-59.428315020068|-60.590831453722|-60.590831453722|-60.590831453722|-64.134254966755||-64.134508135578|-64.134508135578|-64.134508135578|-66.216118497606|-68.395687601032|-69.940911668983|-69.940911668983|-69.940911668983|-69.940911668983|50.137561598478|50.137561598478|50.137561598478|50.137561598478|50.137561598478|50.137561598478|50.137561598478|42.086179299551|40.799086194787|39.390098789835|38.588997341421|37.23221808145|35.269132515563|34.476813948566|31.240905404549|30.243812239449|30.243812239449|30.243812239449|30.243812239449||30.243812239449|30.243812239449|25.982903017248|25.314719770236|25.314719770236|23.663466451215|-33.064153844536|-33.064153844536|-33.064153844536|-33.727660395263|-33.727660395263|-33.727660395263|-33.727660395263|-34.316511712205|-35.600123283744|-36.875692762136|-37.47363083102|-37.47363083102|-37.47363083102|-37.47363083102|-37.47363083102|-39.0953675612|-39.753741938118|-43.254157814983||-45.204619709655|-46.442022659165|-47.708913116303|-48.537900947999|-48.537900947999|-48.537900947999|-48.537900947999|-50.43899941386|-51.450013648697||-51.450013648697|-51.450013648697|-51.450013648697|-51.450013648697||-51.450013648697|-52.227161451223|-52.227161451223|-52.227161451223|-52.227161451223|-52.227161451223
01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH||16.313082392921||16.198033024404|16.198033024404|16.198033024404|15.456425747974|15.391697850077|15.391697850077|15.391697850077|15.391697850077|15.391697850077|15.391697850077|15.391697850077|15.391697850077|15.391697850077|15.391697850077|15.391697850077|-17.55514920837|-17.55514920837|-17.55514920837|-17.55514920837|-17.55514920837|-17.958420755973|-17.958420755973|-17.958420755973|-17.958420755973|-17.998089422242|-18.341210380148|-18.732178333679|-19.159086522437|-19.510897381412|-19.90124033039|-20.258601009241|19.040145848143|19.040145848143|19.040145848143|19.040145848143|19.040145848143|19.040145848143|19.040145848143|19.040145848143|19.040145848143|19.040145848143|19.040145848143|19.040145848143|19.040145848143|18.463494484014|-20.602446779865|-20.602446779865|-20.602446779865|-20.602446779865|-20.602446779865|-20.602446779865|-20.602446779865|-20.602446779865|-20.602446779865|-20.602446779865|-20.602446779865|-20.602446779865|-20.771608495335|-20.831787479829|-21.391985457154|-21.45109414283|-22.227016211628||-22.227016211628|-22.227016211628|-22.227016211628|-22.647797108888|-22.722254900244|-22.722254900244|-22.722254900244|-22.722254900244|-22.722254900244|-22.722254900244|-22.722254900244|-22.722254900244|-22.722254900244|-22.722254900244|-22.722254900244|-22.816951279405|-23.072100633167|-23.072100633167|-23.235666797981|-23.36796310039|-24.438847728257|-25.995941793129|-26.24264441793|-26.24264441793|-26.712702008335|-26.712702008335|-26.712702008335|-27.5385581346|-28.147534677255|-28.147534677255|-28.147534677255|-29.169482466101|-30.315535700453|25.978843662311|25.978843662311|25.668159985067|25.192799382211|23.684298838511|21.63095839099|21.63095839099|21.13162032847||20.90354037268|20.90354037268|20.90354037268|20.90354037268|20.90354037268|20.90354037268|20.90354037268|20.90354037268|20.90354037268|20.90354037268||20.90354037268|20.271792545855|20.271792545855|20.271792545855|20.271792545855|19.54104703327|19.320669422106|19.262599266851|19.217888078518|19.18115297535|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715||-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.063261546715|-21.477511977734|-22.145014338562|-23.210325788653|-23.210325788653|-23.571473094265|-23.798608557727|-23.798608557727|-25.720954224298|24.057846269946|24.057846269946|24.057846269946|24.057846269946|24.057846269946|24.057846269946|24.057846269946||24.057846269946|24.057846269946|24.057846269946|23.553800481311|23.553800481311|23.553800481311|21.799158157828|21.799158157828|21.799158157828|21.799158157828|21.799158157828|21.799158157828|21.799158157828|21.799158157828|21.799158157828|21.799158157828|21.29767573092|20.809851569308|20.778934816931|19.733814933139|-21.925830965937|-21.925830965937|-21.925830965937|-21.925830965937|-21.925830965937|-21.925830965937|-21.925830965937|-22.578701793817||20.342683072908|20.342683072908|20.342683072908|20.342683072908|20.342683072908|20.058814415251|19.222292883434|-21.868260279096|-21.868260279096|-21.868260279096|-21.868260279096|-21.868260279096|-22.53338897537|20.694871353274|20.694871353274|20.694871353274|20.694871353274|20.694871353274|20.694871353274|20.694871353274|20.694871353274|20.083190307756|19.16877909077|19.16877909077||19.024354326229|19.024354326229|19.024354326229|-19.266124586993|-19.266124586993|-19.266124586993|-19.266124586993|-19.518715492812|17.772673958005||17.772673958005|17.772673958005|17.733249206743|17.495832888508||17.091539214855|17.091539214855|17.091539214855|17.091539214855|17.091539214855|17.091539214855
01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE||29.467086774382||29.467086774382|29.467086774382|29.467086774382|29.467086774382|29.467086774382|29.467086774382|29.467086774382|29.467086774382|29.467086774382|29.467086774382|29.467086774382|29.467086774382|28.915096263393|28.664563496299|28.664563496299|28.39840405008|-30.095871526071|-30.095871526071|-30.095871526071|-30.392634795847|-30.677928207917|-30.929363937955|-31.027348752133|-31.558443223229|-31.61438174909|-31.739313079976|-32.056457680754|-32.458286570501|-32.954763199435|30.355841385988|30.355841385988|30.355841385988|30.355841385988|30.355841385988|30.355841385988|30.355841385988|30.355841385988|30.355841385988|29.972045619916|29.278939891337|29.088607535|29.088607535|29.088607535|29.088607535|29.088607535|29.088607535|29.088607535|28.610675424597|28.395339958783|28.395339958783|-30.210345405457|-30.210345405457|-30.210345405457|-30.210345405457|-30.210345405457|-30.210345405457|-30.620383309123|-31.272092447012|-31.463713656233|-31.729127683426|-32.09069674786|-32.402995780399||-32.963329000926|-33.157309712807|-33.205123117868|-33.205123117868|-33.205123117868|-33.205123117868|-33.205123117868|-33.205123117868|-33.205123117868|-33.205123117868|-33.205123117868|-33.205123117868|-33.205123117868|-33.269302557247|-33.390127356574|-33.390127356574|-33.429585544848|-33.756154898978|-33.756154898978|-33.873950088661|-34.978110724733|32.542436867019|32.542436867019|32.542436867019|32.542436867019|32.542436867019|32.542436867019|32.542436867019|32.542436867019|32.542436867019|32.366597790475|32.28594042963|32.162713444963|31.619124744485|31.263826447697|31.263826447697|31.263826447697|31.263826447697|31.263826447697|31.263826447697|31.263826447697||31.263826447697|31.117939208886|31.117939208886|31.117939208886|30.825842377118|30.825842377118|30.825842377118|30.175937330912|-32.704177101926|-32.704177101926||-32.704177101926|-32.704177101926|-32.704177101926|-33.037167428899|-33.037167428899|-33.037167428899|-33.037167428899|-33.037167428899|-33.037167428899|-33.046852931897|-33.049280548007|-34.280868424211|-34.410962304842|-34.487736394418|-34.601373966549|-35.061881251804||-35.061881251804|-35.131257158376|-35.597508860801|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-35.937397717129|-36.701552654516|-37.140846969035|-37.387328879512|-37.387328879512|-37.458700569114|-37.821609081649|-38.031788682301|-38.502005735326|-39.278506136921|-39.450006539057|36.515320696672|36.515320696672|36.515320696672|36.515320696672|36.515320696672|36.515320696672|36.515320696672|36.515320696672|36.515320696672|36.515320696672|35.881532790749|33.713164679907||33.713164679907|32.746293987061|32.420881656833|32.376813681068|32.273124252361|31.864026319762|31.54197487542|31.260805391702|30.674504676828|30.379450920963|30.372166452302|30.090186553413|29.541873036948|29.515692564213|29.362436661416|29.245952436253|29.245952436253|29.245952436253|29.245952436253|29.119391358477|28.96571171348|28.828410543835|28.828410543835|28.088234174954|28.044426428727|27.907140082178|27.417709320249|27.417709320249||27.417709320249|26.748566699759|26.302527206283|26.302527206283|26.302527206283|26.126127117245|26.126127117245|26.126127117245|26.126127117245|26.094906159859|26.094906159859|26.094906159859|26.094906159859|26.094906159859|26.094906159859|26.094906159859|-28.29236705667|-28.29236705667|-28.29236705667|-28.29236705667|-28.29236705667|-28.29236705667|-28.29236705667|-28.732074609136||-28.78425801283|-28.78425801283|-29.05917531126|-29.69630613452|-29.768117694124|-30.472353383418|-30.896048886374|-31.241397918149|-31.599330439484||28.909573472409|28.909573472409|28.909573472409|28.909573472409||28.909573472409|28.909573472409|28.909573472409|28.909573472409|28.8376593202|28.515871958561
01496|100237|/equities/revance-the|R2000GROWTH||-4.6622289807664||-4.6780234109045|-4.6780234109045|-4.6780234109045|-4.772526079933|-4.8405845899495|-4.8964827876525|-4.9075612270813|-4.9075612270813|-4.9075612270813|-4.9075612270813|-4.9075612270813|-4.9075612270813|-4.9075612270813|-5.1499124460729|5.3335852548647|5.3335852548647|5.3335852548647|5.3335852548647|5.3335852548647|5.3335852548647|5.3320390300804|5.3180761843617|5.3180761843617|-5.6548043589133|-5.7874432998845|-5.7874432998845|-5.7890459989264|-5.7890459989264|-5.7890459989264|-5.7890459989264|-5.794322025476|-5.794322025476|-5.8103577954881|-5.8409530965611|-5.8468922341449|-5.8607135574667|-5.8798061950827|-5.8798061950827|-5.8798061950827|-5.9031178271135|-5.9320751864999|-5.9998058168192|-6.074929316255|-6.074929316255|-6.074929316255|-6.074929316255|-6.074929316255|-6.074929316255|-6.4779769661389|-6.5003017158898|-6.5003017158898|-6.5003017158898|-6.5003017158898|6.3902928311921|6.3902928311921|6.3902928311921|6.373077661326|6.373077661326|6.3367527133122|6.3302809006521|6.3292010102613|6.3080010981409||6.2844456402294|6.2482729187532|6.2383585760907|6.2076208138814|6.1740230746127|6.1344700860819|6.0905223210477|6.0366915949873|6.0107682025755|5.9791869892373|5.9015966801394|5.8220519918588|5.7450579425127|5.6567310779658|5.5491454302566|-3.9715489223542|-3.9715489223542|-4.0238800533599|-4.0238800533599|-4.0238800533599|-4.3070889587741|3.2120674070048|3.2120674070048|3.2120674070048|3.2120674070048|3.2120674070048|3.2120674070048|3.2120674070048|3.2120674070048|3.2120674070048|3.2120674070048|3.2120674070048|3.2120674070048|3.1832970310502|2.8793190639607|2.7940655065236|2.4672950453954|-2.9902269991913|-2.9902269991913|-2.9902269991913|-2.9902269991913||-2.9902269991913|-2.9902269991913|-2.9902269991913|-2.9902269991913|-2.9902269991913|-2.9902269991913|-3.1341409586843|-3.3301067245201|-3.3769173827608|-3.3769173827608||-3.3769173827608|-3.3769173827608|-3.3769173827608|-3.3769173827608|-3.3769173827608|-3.3769173827608|-3.3769173827608|-3.4986385796397|-3.4986385796397|-3.4986385796397|-3.4986385796397|-3.4986385796397|-3.4986385796397|-3.4986385796397|-3.4986385796397|-3.4986385796397||-3.5454873347645|-3.6917525556755|-3.9117695255492|-3.9936384672825|-4.0068761104681|-4.0934733278595|-4.2583036695412|-4.5164552056852|-4.5164552056852|-4.5218945437077|-4.632660805451|3.5618158851872|3.4552619760578|3.4105689597731|-4.1721437325678|-4.1721437325678|-4.1721437325678|-4.1721437325678|-4.1721437325678|-4.1721437325678|-4.1721437325678|-4.1721437325678|-4.4280430200588|-4.5152477294087|-4.5658307770755|-4.5924146960137|-4.5924146960137|-4.7215719962515|-4.7934132708882|-5.0454592057704|-5.276621137354|-5.3497476436359|-5.3497476436359|-5.3497476436359|-5.3497476436359|-5.4034971768836|-5.5787004285364|-5.5787004285364|-5.6430005821154|-5.9572226507317||-6.0258338356065|-6.0258338356065|-6.0258338356065|-6.1058763821972|-6.3166182924258|-6.3225534493231|-6.3225534493231|-6.4428370324001|-6.5959300031514|-6.8938113837607|-7.2942346631562|5.6935825945273|5.6935825945273|5.6935825945273|5.6935825945273|5.6935825945273|5.6935825945273|5.6935825945273|5.6935825945273|5.6935825945273|5.089536070971|-6.5359510705269|-6.5359510705269|-6.5359510705269|-6.5359510705269|-6.5359510705269|-6.684651093139|-6.684651093139||-6.684651093139|-6.684651093139|-6.684651093139|-6.684651093139|-6.684651093139|-6.684651093139|-6.684651093139|-6.684651093139|-6.684651093139|-6.684651093139|-6.747655876936|-6.747655876936|-6.9223953711341|-7.3835745048314|-7.3835745048314|-7.4389189231285|-7.4389189231285|-7.4491815876454|-7.4491815876454|-7.4491815876454|-7.4491815876454|-7.640873278377|-7.640873278377|-7.640873278377||-8.2731925792137|-8.4742420058161|-8.9361021100051|-9.1043359922488|-9.1043359922488|7.4930121691763|7.4930121691763|7.4930121691763|7.4930121691763||7.4303849635963|7.4303849635963|7.4076506228849|7.0785005458642||6.9727786258911|6.8837084286895|6.8837084286895|6.8837084286895|6.8837084286895|6.8837084286895
01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE||-25.814077831251||-25.83286494783|-25.972072172733|-26.463308176036|-26.630697180425|-26.735380095925|-26.735380095925|-26.735380095925|-26.735380095925|-28.300570334768|24.259592146386|24.259592146386|24.259592146386|24.259592146386|23.59258254309|23.59258254309|23.080202626594|23.080202626594|23.080202626594|23.080202626594|23.080202626594|23.080202626594|23.080202626594|23.080202626594|22.179181151266|21.624575067934|21.624575067934|21.624575067934|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.527113076212|21.500543539419|21.500543539419|21.500543539419|20.972944446915|20.972944446915|20.972944446915|20.972944446915|20.972944446915|20.972944446915|20.972944446915|20.972944446915|20.972944446915||20.972944446915|20.972944446915|20.551651361687|20.551651361687|20.524751110323|19.27434063384|19.27434063384|19.27434063384|18.940934397877|18.379371883804|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.362064060328|18.174559894267|17.431733571891|17.109545872429|17.109545872429|17.109545872429|17.109545872429||17.109545872429|17.109545872429|17.109545872429|17.109545872429|17.109545872429|17.109545872429|17.109545872429|16.866365306441|16.866365306441|15.103911789328||13.931358625797|13.931358625797|13.931358625797|13.931358625797|13.793176229692|13.6694028778|13.6694028778|13.6694028778|13.6694028778|13.452472855514|13.452472855514|13.452472855514|13.367674959605|13.367674959605|13.367674959605|13.367674959605||13.367674959605|13.367674959605|13.367674959605|13.367674959605|13.367674959605|13.179036475919|13.179036475919|13.179036475919|-15.472586279694|-15.472586279694|-15.472586279694|-15.472586279694|-15.472586279694|-15.472586279694|-15.472586279694|-15.472586279694|-15.472586279694|-15.472586279694|-15.472586279694|-16.004674494491|-16.004674494491|-16.672838383501|12.892379807927|12.892379807927|12.892379807927|12.892379807927|12.892379807927|12.892379807927|12.892379807927|12.892379807927|12.892379807927|12.892379807927|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355||12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|12.196928361355|11.946031150221|11.404112762138|11.404112762138|10.879569735709|10.402022430834|9.7103022177313|9.5992250530029|8.7613610258925|8.624845768702|8.4417447797589|8.2314948232232|8.0194939144517||7.8985484979843|7.87394268229|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.6779411516378|-9.7157677502312|-9.9156143579842|-9.9156143579842|-9.9156143579842|-10.127904750016|-10.386561077068|8.5225499112121||8.5225499112121|8.5225499112121|8.5225499112121|8.5225499112121|8.5225499112121|8.5225499112121|8.5225499112121|8.5225499112121|8.5225499112121||8.5225499112121|8.3125551496073|8.1646336168733|8.1646336168733||8.1646336168733|8.1646336168733|8.1646336168733|7.7912594047616|7.3180660370798|7.2686611904297
01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE||15.932718781475||15.932718781475|15.685464119884|15.685464119884|15.685464119884|15.55218190614|15.448461115632|15.448461115632|15.448461115632|15.448461115632|15.448461115632|15.448461115632|15.428733786249|15.101814438131|14.572017167703|14.485523990675|14.333937861174|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.962635015064|13.707927516891|13.60991949924|13.456526037977|13.456526037977|13.456526037977|13.456526037977|13.456526037977|13.456526037977|13.456526037977|13.359195917762|13.158794823053|13.158794823053|13.158794823053|13.158794823053|13.158794823053|13.023661020467|12.927956769941|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185||-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.795496868185|-13.972773789357|-14.193915366013|-14.265240838595|-14.265240838595|-14.329491219251|-14.329491219251|-14.329491219251|-14.329491219251|-14.329491219251|-14.329491219251|-14.329491219251|-14.329491219251|-14.329491219251|-14.329491219251|-14.329491219251|-14.329491219251|-14.329491219251|-14.329491219251|-14.329491219251|-14.499712398017|-14.576091299701|-14.576091299701||-14.576091299701|-14.576091299701|-14.576091299701|-14.576091299701|-14.576091299701|-14.576091299701|-14.676292100836|-14.676292100836|-14.676292100836|-14.676292100836||-14.676292100836|-14.676292100836|-14.676292100836|-15.101713939164|-15.245466230302|-15.245466230302|-15.245466230302|-15.422929337719|-15.695198963195|-15.758831816812|-15.842035697456|-16.288928427691|-16.341864707729|-16.424016505106|-16.452392507951|-16.452392507951||-16.452392507951|-16.57209452146|-16.57209452146|-16.57209452146|15.252672423327|15.00630250397|14.835892152153|14.788490294707|14.581655872411|14.373229067134|14.3621990864|14.160221861968|14.14697075377|14.14697075377|13.973856454536|13.773957682368|13.635530260665|13.177256296589|-13.819922662601|-13.819922662601|-13.819922662601|-13.819922662601|-13.819922662601|-13.819922662601|-13.819922662601|-13.819922662601|-13.874913666894|-13.961570605359|-13.970078636896|-14.080031953135|-14.266624524323|-14.266624524323|-14.266624524323|-14.363757782632|-14.363757782632|-14.363757782632|-14.394813043901|-14.394813043901|-14.417825256265|-14.528778875627||-14.528778875627|-14.528778875627|-14.528778875627|-14.528778875627|-14.528778875627|-14.528778875627|-14.528778875627|-14.528778875627|-14.826143305343|-15.301825515475|13.660339017897|13.660339017897|13.590654421945|13.024337716787|-13.667946444297|-13.667946444297|-13.667946444297|-13.667946444297|-13.667946444297|-13.667946444297|-13.667946444297|-13.667946444297|-13.667946444297|-13.667946444297|-13.667946444297|-13.667946444297|-13.667946444297|-13.667946444297||-13.667946444297|-13.667946444297|-13.667946444297|-13.667946444297|-13.667946444297|-13.667946444297|-13.667946444297|-13.667946444297|-13.807440345314|-13.809100699454|-14.040111780199|13.251996117913|13.251996117913|13.251996117913|13.251996117913|13.251996117913|13.251996117913|13.251996117913|13.251996117913|13.053884327504|12.940576884584|12.847796914132|12.84351462733|12.84351462733||12.830138729803|12.582198194654|12.501064896581|12.501064896581|12.501064896581|12.501064896581|12.501064896581|12.501064896581|12.501064896581||12.501064896581|12.501064896581|12.482364713407|12.482364713407||12.374196955098|12.374196955098|12.374196955098|12.374196955098|12.310163070243|12.228514725943
01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE||-11.960197461714||-11.960197461714|-11.960197461714|-11.960197461714|-11.960197461714|-11.960197461714|-11.960197461714|-12.0702695461|-12.143610540572|-12.472899930944|-12.564278038862|-12.673641571141|-12.673641571141|-12.673641571141|-12.673641571141|-12.673641571141|-12.673641571141|-12.673641571141|-15.521751628957|-15.521751628957|-15.521751628957|-15.521751628957|-15.521751628957|-15.572176297617|-15.572176297617|-15.572176297617|-15.826029812972|-16.322254962038|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.660017768401|14.502802680883|14.422287371585|14.422287371585|14.422287371585|14.422287371585|14.422287371585|14.422287371585|14.335874242727|14.243193647535|13.92243753238|13.584930163439|-14.792106098812|-14.792106098812|-14.792106098812|-14.792106098812|-14.792106098812|-14.866228680788|-15.020621747365|-15.020621747365|-15.085412840701|-15.463236654971||-15.560811228379|-15.560811228379|-15.560811228379|-15.560811228379|-15.560811228379|-15.560811228379|-15.560811228379|-15.769458605458|-15.769458605458|-16.066342646998|-16.229363145232|-16.229363145232|-16.229363145232|-16.229363145232|-16.229363145232|-16.674792596367|-16.750046858817|-16.923415401872|-16.923415401872|-16.98490670356|15.096514264131|15.096514264131|15.096514264131|15.062536598103|15.062536598103|15.062536598103|14.654529860968|14.654529860968|14.654529860968|14.654529860968|14.654529860968|14.654529860968|14.373922086815|13.84963605256|13.395151587009|13.207390224138|-14.269397492272|-14.269397492272|-14.307942120083|-14.310576440679|-14.310576440679||-14.32891278953|-14.32891278953|-14.32891278953|-14.32891278953|-14.32891278953|-14.32891278953|-14.401014494571|-14.653721096674|-14.653721096674|-14.946635090157||-14.997927439261|-15.213808549829|-15.302287169505|-15.465201829916|-15.465201829916|-15.465201829916|-15.664113494032|-15.822348352134|-16.502146282604|-16.502146282604|-16.502146282604|-16.502146282604|-16.502146282604|-16.502146282604|-16.502146282604|-17.182106643706||-17.471785233848|-17.47700630121|-17.534595605317|-17.5378082955|-17.5378082955|-17.5378082955|-17.5378082955|-17.5378082955|-17.5378082955|-17.5378082955|-17.5378082955|-17.5378082955|-17.907009306232|-18.66917646227|18.604777769433|18.604777769433|18.604777769433|18.604777769433|18.604777769433|18.604777769433|18.604777769433|17.165993807285|-20.34035022118|-20.34035022118|-20.34035022118|-20.352612149476|-20.510124563905|-20.560694561769|-20.929105081348|-21.464005353482|-21.844450820851|19.644433505149|19.644433505149|19.644433505149|19.644433505149|19.644433505149|19.644433505149|19.644433505149|19.644433505149|19.644433505149||19.384926273659|19.012552389985|19.012552389985|19.012552389985|18.552836137222|18.181761959313|-19.38540567633|-19.38540567633|-19.38540567633|-19.38540567633|-19.38540567633|-19.38540567633|-19.38540567633|-19.38540567633|-19.38540567633|-19.38540567633|-19.38540567633|-19.624895246785|-19.674415860327|-19.674415860327|-19.674415860327|-19.674415860327|-19.9179628003|-20.056977404724|-20.056977404724|-20.056977404724|-20.056977404724|18.085420351478||18.085420351478|18.085420351478|18.085420351478|18.085420351478|18.085420351478|17.969912349352|17.364934117077|17.364934117077|17.364934117077|17.364934117077|17.364934117077|17.364934117077|17.364934117077|17.364934117077|17.014371720154|-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385||-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385|-19.16675379385|-19.544171255048|17.924606269994||17.924606269994|17.924606269994|17.924606269994|17.608090977314||17.484090174175|17.240144558457|17.218160862952|17.123903943065|17.123903943065|17.123903943065
01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE||-6.1353634486151||-6.1353634486151|-6.1353634486151|-6.1353634486151|-6.408737196917|-6.4210630972627|-6.4210630972627|-6.4210630972627|-6.4210630972627|-6.4210630972627|-6.4210630972627|-6.4210630972627|-6.4400700285968|-6.4648000084622|-6.7283889809431|-6.9132098665041|-6.945694551446|-7.201493671181|-7.2549930177819|-7.3812569760848|-7.3812569760848|-7.7154315531239|6.7842388339153|6.7842388339153|6.7842388339153|6.7842388339153|6.7842388339153|6.7842388339153|6.5819321415282|6.3065411008571|-7.1018176818063|-7.1018176818063|-7.1018176818063|-7.1018176818063|-7.1018176818063|-7.1018176818063|-7.1018176818063|-7.1509083933488|6.4375237511594|6.4375237511594|6.4375237511594|6.4375237511594|6.4375237511594|6.4375237511594|6.4375237511594|6.4375237511594|6.2275262725573|6.0280846900654|6.0220497950293|6.0220497950293|6.0220497950293|6.0220497950293|6.0220497950293|6.0220497950293|5.8636107824883|5.4245676621951|-6.2674710818589|-6.2674710818589|-6.2674710818589|-6.2674710818589|-6.2674710818589|-6.2674710818589|-6.3808012878962||5.4466696742007|5.4466696742007|5.4466696742007|5.4466696742007|5.4466696742007|5.3148219058722|5.2672794591538|5.2672794591538|5.2672794591538|4.9853107941539|4.8042341351941|4.5813714266303|-5.5359903600759|-5.5359903600759|-5.5359903600759|-5.5359903600759|-5.5359903600759|-5.5359903600759|-5.5359903600759|-5.5359903600759|-6.0138780570634|-6.3077778543149|5.5691252856022|5.5691252856022|5.5691252856022|5.5691252856022|5.5691252856022|5.5691252856022|5.5691252856022|5.5691252856022|5.5691252856022|5.5691252856022|5.5691252856022|5.4995837375594|5.4112044092763|5.3030047678007|5.2216720606501|4.8852409814922|-5.3955174377295|-5.3955174377295|-5.3955174377295||-5.3955174377295|-5.3955174377295|-5.4166859444349|-5.4784086643876|-5.4784086643876|-5.4871207011211|-5.620967574966|-5.8041118619912|-5.8041118619912|-5.8041118619912||-5.8041118619912|-5.8041118619912|-5.9362355600986|-6.004706026359|-6.0455630370663|-6.0455630370663|-6.0972921394294|-6.2121153151146|-6.2121153151146|-6.2121153151146|-6.3259613287837|5.4322534100861|5.4322534100861|5.4322534100861|5.4322534100861|5.4322534100861||5.4322534100861|5.4322534100861|5.4322534100861|5.4322534100861|5.3441702808109|5.154633465207|4.8168150217405|4.7712567474493|4.7712567474493|4.7712567474493|4.7712567474493|4.5788964061879|-5.4484823184462|-5.4484823184462|-5.4484823184462|-5.4484823184462|-5.4484823184462|-5.5605764895864|-5.5605764895864|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.9266784446507|4.7801979666583|4.6546644243523|4.6390715741366|4.4867462475266|4.349718288047|4.283020314754||4.0319666434008|3.8210911545709|3.8210911545709|3.8210911545709|3.8210911545709|3.8210911545709|3.8210911545709|3.8210911545709|3.8210911545709|3.8210911545709|3.8162179030263|3.7997418550743|3.699743224281|3.699743224281|3.6586032720605|3.6012258763886|3.477195434634|-3.9155727720731|-3.9155727720731|-3.9155727720731|-3.9155727720731|-3.9155727720731|-3.9155727720731|-3.9155727720731|-3.9155727720731|-3.9155727720731|-3.9155727720731|-3.9155727720731||-3.9155727720731|-3.9155727720731|-3.9155727720731|-3.9589696831697|-3.9731724285777|-3.9731724285777|-4.0140804873236|-4.0917561966322|-4.1325068162704|-4.1627352289386|-4.2796226267492|-4.3793028200639|-4.3817252676766|-4.4756266670518|-4.4756266670518|-4.4756266670518|-4.4935853831296|-4.5084603553036|-4.5084603553036|-4.5084603553036|-4.5084603553036|-4.5344004239218|-4.6082226794712|-4.7320476943399||-4.7320476943399|-4.7320476943399|-4.7850527160858|-4.842225500769|-4.842225500769|-4.8991395067579|-4.9018218596121|-5.0236912126166|4.4946302027286||4.4946302027286|4.4946302027286|4.4946302027286|4.4729736143897||4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897
01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE||320.53683885776||320.53683885776|320.31715904296|320.31715904296|312.56683239474|303.32983106523|302.88049240353|302.88049240353|302.88049240353|302.88049240353|302.88049240353|302.88049240353|302.88049240353|302.88049240353|299.11192406816|295.42319498241|287.56771522297|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-296.01389946179|-300.42209735663|-303.21124051181|285.91023507588|285.91023507588|285.91023507588|285.91023507588|285.91023507588|285.91023507588|285.91023507588|285.91023507588|284.00412262213|284.00412262213|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517|279.9991149517||279.9991149517|279.9991149517|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-295.67623551571|-300.02415586272|-307.3683949877|-307.3683949877|-307.3683949877|-307.3683949877|-307.3683949877|-307.3683949877|-307.3683949877|284.17968320277|284.17968320277|284.17968320277|284.17968320277|284.17968320277|283.65686235855|279.87819640316|277.66660867441|273.05567874631|-284.9686900627|-284.9686900627|-284.9686900627|-284.9686900627||-284.9686900627|-284.9686900627|-285.28058258914|-285.28058258914|-285.28058258914|-285.79481100399|-286.75246126899|-286.75246126899|-286.75246126899|-286.75246126899||-286.75246126899|-286.75246126899|-286.75246126899|-290.58984512569|-290.58984512569|-290.58984512569|-294.80592668588|277.9300758387|277.9300758387|277.9300758387|277.9300758387|277.9300758387|277.9300758387|277.9300758387|277.9300758387|277.9300758387||277.9300758387|277.9300758387|277.9300758387|277.9300758387|276.13870832935|265.8859657978|260.05789080066|260.05789080066|257.13831641245|257.13831641245|257.13831641245|252.97925490327|248.20139481168|246.36016693757|241.35378859491|-257.39473502848|-257.39473502848|-257.39473502848|-257.39473502848|-257.39473502848|-257.39473502848|-257.39473502848|-259.73310059288|-259.73310059288|-259.73310059288|-259.73310059288|-260.42788239297|-264.41598681141|-266.23109116741|-270.73788097377|-270.9876322004|257.0297595658|257.0297595658|257.0297595658|257.0297595658|257.0297595658|257.0297595658|257.0297595658|257.0297595658|257.0297595658||257.0297595658|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.83496256009|256.23023149852|254.08137429957|252.91597571642|252.59163215725|250.07214621427|250.07214621427|250.07214621427||250.07214621427|249.47571435375|-274.92790486256|-274.92790486256|-274.92790486256|-274.92790486256|-274.92790486256|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-284.13243818786|-285.28595621687||-285.28595621687|-285.28595621687|-285.28595621687|-285.28595621687|-285.7893884723|-286.18016158923|-289.42740664862|-289.58766889995|272.55309415946||272.55309415946|272.55309415946|272.55309415946|269.7562014912||265.68546924043|261.87806722245|261.21314516687|258.45953846666|256.51456927496|256.51456927496
01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH||-37.021140983378||-37.021140983378|-37.021140983378|-37.021140983378|-37.021140983378|-37.021140983378|-37.185062700186|-37.185062700186|-37.647335164716|-37.967036901768|-38.750599210854|-39.007482183807|-39.007482183807|-39.007482183807|-39.007482183807|-39.007482183807|-39.007482183807|-39.007482183807|-39.007482183807|-39.007482183807|-39.007482183807|-42.239980102505|34.372244966333|-37.410955274949|-37.410955274949|-37.410955274949|-37.799950322453|-38.336612605324|-38.571235126114|-38.779151962705|-38.838541366568|-38.838541366568|-38.838541366568|-38.838541366568|-38.838541366568|-38.838541366568|-38.838541366568|-38.838541366568|-38.838541366568|-39.497267566247|-40.345852995496|-41.342511938555|35.626318785578|35.626318785578|35.543797648649|35.180797304963|35.180797304963|35.180797304963|35.180797304963|35.180797304963|35.180797304963|35.180797304963|35.180797304963|35.180797304963|34.409562611108|34.409562611108|34.111180543375|33.819367567116|32.869372071441|32.869372071441|32.869372071441|32.869372071441|32.869372071441||32.559902073737|32.532790022052|32.532790022052|32.532790022052|32.532790022052|32.49539865935|32.270923502211|32.270923502211|31.372138428428|30.821821238971|30.445170821886|30.445170821886|30.445170821886|30.445170821886|30.445170821886|30.445170821886|30.445170821886|30.445170821886|30.445170821886|30.445170821886|30.445170821886|30.445170821886|30.445170821886|30.440811816238|30.440811816238|30.358847940288|30.358847940288|30.358847940288|30.358847940288|30.358847940288|30.358847940288|30.358847940288|30.358847940288|30.358847940288|30.160385701747|29.637622858886|29.637622858886|29.637622858886|29.630413719685|28.735771493416|28.386760224681||-31.611626729749|-31.611626729749|-31.611626729749|-31.611626729749|-31.611626729749|-31.611626729749|-31.611626729749|-31.611626729749|-31.611626729749|-31.611626729749||-31.940090507691|-32.119078365106|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.190873870817|-32.282867422018||-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.282867422018|-32.883187177351|-33.140569024826|-33.140569024826|-33.190077999725|-33.526197039964|-34.016662648726|-34.016662648726|-34.016662648726|-34.016662648726|-34.016662648726|-34.016662648726|-34.016662648726|-34.016662648726|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085||-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|-34.379051150085|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229||30.18940410229|30.18940410229|30.18940410229|30.18940410229|30.18940410229|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609||29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609||29.912799296609|29.912799296609|29.912799296609|29.912799296609||29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609|29.912799296609
01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE||-159.89623186752||-160.58356038725|-160.58356038725|-160.58356038725|-162.58073533018|-165.50581055703|148.38840769961|148.38840769961|148.38840769961|148.38840769961|148.38840769961|148.38840769961|148.38840769961|148.38840769961|146.97279674956|146.95355603001|146.95355603001|146.95355603001|141.83228298582|140.18465045272|140.18465045272|140.18465045272|134.75884080793|-156.96517959275|-157.8527418313|-165.90448738521|-165.90448738521|-165.90448738521|-165.90448738521|-165.90448738521|-165.90448738521|-165.90448738521|-165.90448738521|-165.90448738521|-165.90448738521|-165.90448738521|-165.90448738521|-165.90448738521|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-168.87095231369|-169.74939186655|-171.08626972396|154.24458140471|154.24458140471|154.24458140471||154.24458140471|153.72620454473|152.76926998644|152.76926998644|152.43724531099|151.60578594125|149.01915889224|145.68628772587|144.06087413199|143.23944237064|143.23944237064|141.55951340256|141.55951340256|141.55951340256|141.55951340256|141.55951340256|141.55951340256|141.55951340256|141.55951340256|141.55951340256|141.55951340256|141.55951340256|141.55951340256|141.55951340256|141.55951340256|137.55843303002|135.08291968933|135.08291968933|-142.56326987161|-142.56326987161|-142.56326987161|-142.56326987161|-142.56326987161|-142.56326987161|-142.56326987161|-142.56326987161|-142.56326987161|-142.56326987161|-142.56326987161|-142.77694200823|130.2270171558||130.2270171558|130.2270171558|130.2270171558|130.2270171558|130.2270171558|130.2270171558|130.2270171558|130.2270171558|130.2270171558|130.2270171558||130.2270171558|130.2270171558|130.2270171558|130.2270171558|129.51584788551|126.17983172989|125.09480119917|124.91617061002|124.82656957158|124.80934674484|124.59415818711|124.59415818711|124.43933738332|124.43933738332|122.59203617949|121.47059517855||121.27843349239|120.61034868701|120.61034868701|120.53959479093|120.53959479093|120.53959479093|120.53959479093|120.53959479093|116.95787742137|116.69120293487|116.69120293487|114.05467055494|112.34678771386|112.34678771386|109.39445418659|108.33744556974|105.128830937|104.03647764905|97.431644850126|-101.31416919151|-101.31416919151|-101.31416919151|-101.31416919151|-101.31416919151|-101.31416919151|-101.31416919151|-101.31416919151|-105.80213279104|-106.02903492557|98.327718576393|98.327718576393|98.327718576393|98.327718576393|98.327718576393|98.327718576393|98.327718576393|98.327718576393|98.327718576393|98.327718576393|98.327718576393||98.327718576393|98.327718576393|96.110164941706|96.110164941706|96.110164941706|96.110164941706|93.969351359383|93.533722528899|92.733204990984|92.733204990984|92.733204990984|92.733204990984|92.190102943015|92.190102943015|92.190102943015|91.504556638479|88.680344032447|87.366563454468|87.366563454468|87.366563454468|86.30593200742|86.30593200742|86.30593200742|86.30593200742|86.30593200742|85.133864255071|83.36642672764|82.131027510284||82.043365375332|81.419390874997|81.419390874997|81.419390874997|81.419390874997|81.419390874997|81.419390874997|81.419390874997|81.419390874997|81.419390874997|80.819601277394|79.60344042147|77.414680602678|77.414680602678|76.344646589103|76.126272987594|75.403328965542|75.403328965542|75.403328965542|75.403328965542|75.04360556524|75.04360556524|75.04360556524|75.04360556524||75.04360556524|73.634284707364|72.546981516211|72.264980835748|70.991306894552|70.991306894552|70.991306894552|70.991306894552|70.991306894552||70.991306894552|70.991306894552|70.991306894552|70.723112973385||70.047759090016|70.047759090016|70.047759090016|70.047759090016|70.047759090016|70.047759090016
01505|24359|/equities/viad-corp|R2000GROWTH||40.94767355157||40.240185479141|40.240185479141|40.240185479141|40.240185479141|40.240185479141|40.240185479141|40.240185479141|40.240185479141|40.240185479141|40.240185479141|40.240185479141|40.240185479141|40.230725310732|40.230725310732|37.742746003971|37.742746003971|-41.197336202316|-41.197336202316|-41.197336202316|-41.657037952931|-42.196155366402|-42.505726506425|-43.753586533017|39.452832454851|39.452832454851|39.452832454851|39.452832454851|39.452832454851|33.907937390868|33.907937390868|33.907937390868|33.907937390868|33.907937390868|33.907937390868|33.907937390868|33.907937390868|33.907937390868|33.907937390868|33.907937390868|32.861333857463|32.861333857463|32.861333857463|32.861333857463|32.770604387295|32.770604387295|32.770604387295|32.760392153011|32.545078599712|32.545078599712|32.545078599712|32.122810721685|31.492234097907|-33.999465752045|-33.999465752045|-33.999465752045|-33.999465752045|-34.013294538304|-34.667549487004|32.201413472064|32.201413472064|32.201413472064|32.201413472064||32.201413472064|32.201413472064|32.201413472064|32.201413472064|32.104903044046|-34.821320516909|-34.821320516909|-34.821320516909|-34.821320516909|-34.821320516909|-34.821320516909|-34.821320516909|-34.821320516909|-34.821320516909|-34.821320516909|-34.821320516909|-34.821320516909|-34.821320516909|-34.821320516909|-34.821320516909|-35.700062203236|-36.776567697335|-37.881188339446|-38.261319631177|-38.885948762282|-38.885948762282|-40.839665104928|35.78794173598|35.78794173598|35.729600146378|35.729600146378|35.729600146378|35.729600146378|34.644001222281|32.988333835235|-35.601058097055|-35.601058097055|-35.601058097055|-35.743127579095|-35.743127579095|-35.743127579095||-35.743127579095|-35.743127579095|-36.128683432343|-36.128683432343|-36.128683432343|-36.128683432343|-36.181403699874|-36.181403699874|-36.181403699874|-36.181403699874||-36.181403699874|-36.181403699874|-36.181403699874|-36.181403699874|-36.181403699874|-36.181403699874|-36.181403699874|-36.584207525766|-36.584207525766|-36.584207525766|-36.584207525766|-36.584207525766|-36.584207525766|-36.584207525766|-36.584207525766|-36.904117574202||-37.210686142695|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.317873511213|-37.807187532827|-37.807187532827|-37.807187532827|-37.807187532827|-37.807187532827|-37.807187532827|-37.807187532827|-37.807187532827|-37.807187532827|-37.807187532827|-37.871039787315|-38.406661580428|-38.476523689015|-39.644715313098|36.120074087711|36.120074087711|36.120074087711|36.120074087711|36.120074087711|36.120074087711|36.120074087711|36.120074087711|36.120074087711|36.120074087711||36.120074087711|35.273415678443|34.703240626059|34.065568121497|33.86658936791|33.86658936791|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.638916679452|33.477979761836|32.170198341738|31.796609132964|31.741790154994|-35.03107115732|-35.03107115732|-35.03107115732|-35.03107115732||-35.03107115732|-35.03107115732|-35.03107115732|-35.03107115732|-35.03107115732|-35.03107115732|-35.03107115732|-35.03107115732|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.726606417036||-36.426733286673|-36.426733286673|-36.426733286673|-36.426733286673|-36.649070907883|-36.649070907883|-37.045611674314|34.003313479959|34.003313479959||34.003313479959|34.003313479959|34.003313479959|33.896313697393||33.896313697393|33.82569533402|33.82569533402|32.87155438589|32.196260676637|32.187248247953
01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH||23.134656915711||23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.134656915711|23.085952451546|21.016891773894|20.618213450858|20.078292727414|-22.754856209788|-22.754856209788|-22.754856209788|-22.754856209788|-22.754856209788|-22.754856209788|-23.167061811061|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.821002940335|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281|20.727697533281||20.727697533281|20.453553590412|19.644226296339|19.535251758269|18.979398437693|-22.416572291508|-22.416572291508|-22.416572291508|-22.416572291508|-22.416572291508|-22.416572291508|-22.416572291508|-22.416572291508|-22.416572291508|-22.416572291508|-22.416572291508|-22.416572291508|-22.416572291508|-22.416572291508|-22.416572291508|19.544623042334|19.544623042334|19.544623042334|19.544623042334|19.544623042334|19.544623042334|18.665692383701|18.236046745439|17.995329700201|17.447031482821|17.121929363813|17.004944912158|16.814383206061|15.978758583788|-18.684772930794|-18.684772930794|-18.684772930794|-18.684772930794|-18.684772930794|-18.684772930794|-18.684772930794||-18.684772930794|-18.834954865993|-18.834954865993|-18.834954865993|-18.834954865993|-19.110504185955|-19.112996080582|-19.112996080582|-19.112996080582|-19.112996080582||-19.937218537005|-20.34913048708|17.508098519067|17.508098519067|17.508098519067|17.130472898466|17.130472898466|17.130472898466|17.130472898466|17.130472898466|17.130472898466|17.130472898466|17.130472898466|17.130472898466|17.130472898466|17.130472898466||16.993247979275|16.993247979275|16.993247979275|16.797497530107|16.793886470932|16.75883570508|16.75883570508|16.75883570508|16.52981727207|16.36590827929|15.033464262077|13.891027420968|-13.870547517505|-13.870547517505|-13.870547517505|-13.870547517505|-13.870547517505|-13.877830011278|-13.951199936237|-14.240616974229|-14.240616974229|-14.409018605942|-14.553076684469|-14.908418059342|-14.992131418644|-15.151857712221|-15.151857712221|-15.151857712221|-15.184286067168|-15.455873115505|-16.13430352525|-16.413998448364|-16.543540240959|-16.543540240959|-16.543540240959|-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349||-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349|-16.652673460349|-17.242971236291|-17.702729619168|-17.702729619168|-17.702729619168|-17.702729619168|-17.702729619168|-18.497477174493|-19.465530475745|-20.021086780094|-20.021086780094|-20.227039805014|-20.498580243306|-20.498580243306|-20.498580243306|-21.484273303567|-22.056569378706|-22.412022159201||-22.96676051274|-22.96676051274|-22.96676051274|-22.96676051274|18.87909554962|18.87909554962|18.87909554962|18.87909554962|18.87909554962|18.87909554962|18.87909554962|18.87909554962|18.4117730406|-21.376565703075|-21.376565703075|-21.376565703075|-21.376565703075|-21.376565703075|-21.376565703075|-21.376565703075|-21.376565703075|-21.386183588947|-21.927426701613|-23.013807594587||-23.5084904778|-23.5084904778|-23.5084904778|-25.151712111632|-26.280559797836|-26.280559797836|-26.87067876453|22.787704757497|22.787704757497||22.787704757497|22.787704757497|22.787704757497|22.787704757497||22.787704757497|22.787704757497|22.787704757497|22.63300557009|22.221671685815|22.110490162726
01507|940761|/equities/intersect-ent-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01508|16481|/equities/lakes-entertainment|R2000GROWTH||31.069130516124||31.069130516124|31.069130516124|31.069130516124|30.793477164455|30.532810723906|30.532810723906|30.532810723906|30.532810723906|30.532810723906|30.532810723906|30.532810723906|30.208400236374|29.731260391082|28.523445760769|-30.859052295653|-30.859052295653|-30.859052295653|-31.404758686455|-31.880264647174|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-32.087115886213|-33.130685199633|-33.158538356241|-33.566956390753|-33.566956390753|-33.566956390753|-33.566956390753|-33.566956390753|-33.566956390753|-33.566956390753|-33.566956390753|-33.566956390753|-33.566956390753|-33.566956390753|30.52551089296|30.52551089296|30.52551089296|29.899152508602|29.899152508602|29.892773934222|29.892773934222|29.892773934222|29.892773934222|29.892773934222|29.892773934222|29.892773934222|29.875879903685|29.875879903685||29.875879903685|29.668865676335|-31.714129377543|-31.714129377543|-31.714129377543|-31.714129377543|-31.714129377543|-31.714129377543|-31.714129377543|-31.714129377543|-31.714129377543|-31.714129377543|-31.714129377543|-31.714129377543|-31.714129377543|-31.714129377543|-31.714129377543|-31.734913597798|-31.734913597798|-31.923793115324|-33.33588079844|30.643851475534|30.643851475534|30.013722954654|29.918482157506|29.918482157506|28.446230757271|28.446230757271|28.446230757271|28.439213303429|28.439213303429|28.439213303429|28.433711739963|-31.191747364363|-31.191747364363|-31.191747364363|-31.191747364363|-31.191747364363|-31.332601239945|-31.332601239945|-31.332601239945||-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945||-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945|-31.332601239945||-31.332601239945|-31.408168557248|-31.969077378469|-32.539252367238|-32.954809088728|-32.954809088728|-32.954809088728|-32.954809088728|-32.954809088728|-32.954809088728|-32.954809088728|-32.954809088728|-32.954809088728|-33.555510409696|-33.843344246925|-34.193017967912|-34.193017967912|-34.602798789047|-34.994420944874|-35.847467355402|-35.873297298917|-36.211199989747|-36.211199989747|-36.211199989747|-36.211199989747|-36.211199989747|-36.211199989747|33.44521083451|33.44521083451|33.44521083451|33.44521083451|33.44521083451|33.44521083451|33.44521083451|33.44521083451|33.44521083451|33.44521083451|33.44521083451|33.44521083451|33.44521083451||33.229958212119|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-36.296674552847|-37.071303808345|-37.819782746781|-39.220781247985|-39.220781247985|-39.421713626399|-39.421713626399|-39.682030134747|-39.727322504862|-39.834525132559|-40.290583531483||-40.522827136773|-40.522827136773|-40.522827136773|-40.522827136773|-40.522827136773|-40.522827136773|-40.522827136773|-40.522827136773|-40.786204994777|-40.786204994777|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255||37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255||37.995406820255|37.995406820255|37.995406820255|37.995406820255||37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255|37.995406820255
01509|1096424|/equities/collier-creek|R2000GROWTH||-18.298087602589||-18.298087602589|-18.298087602589|-18.298087602589|-18.298087602589|-18.298087602589|-18.298087602589|-18.298087602589|-18.365653574172|-18.450449691551|16.360010558993|16.360010558993|16.360010558993|16.360010558993|16.360010558993|16.360010558993|16.360010558993|-17.455443313822|-17.455443313822|-17.455443313822|-17.455443313822|-17.455443313822|-17.634103275124|-17.76872600536|-17.848861630541|-17.979569258273|-18.065632305742|-18.169036081765|-18.387150757901|-18.387150757901|-18.387150757901|-18.387150757901|-18.387150757901|-18.387150757901|-18.387150757901|-18.387150757901|-18.387150757901|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.829142365201|16.516269349769|16.309114703853|16.309114703853|16.309114703853|16.309114703853|16.309114703853|16.309114703853|16.287933852882|16.287933852882|16.287933852882|15.783816578885||15.692512509476|15.692512509476|15.692512509476|15.692512509476|15.652345921512|15.652345921512|15.652345921512|15.652345921512|15.375694560941|15.375694560941|15.375694560941|15.375694560941|15.375694560941|15.375694560941|15.375694560941|15.375694560941|15.357161097985|14.893789774027|14.661711487336|14.488012085538|14.165705975903|-15.896143802218|-15.896143802218|-15.896143802218|-15.896143802218|-16.155109474458|-16.155109474458|-16.355455157269|-16.500644945556|-16.593130459789|-16.593130459789|-16.593130459789|-16.593130459789|-16.593130459789|-16.593130459789|-16.593130459789|-16.593130459789|-16.593130459789|-17.259483989084|-17.524648046303|-17.524648046303||-17.636142465591|-17.774290849898|-17.945077884635|-17.945077884635|-17.945077884635|-18.170641038639|-18.491823194008|-18.683137361188|-18.796818883308|-18.815909552451||17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781||17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.446838718781|17.249718812421|17.249718812421|17.249718812421|17.249718812421|17.249718812421|17.249718812421|16.913021568143|-18.450487937982|-18.450487937982|-18.450487937982|-18.450487937982|-18.450487937982|-18.450487937982|-18.471097670721|-18.607053662591|-18.763284259348|-18.763284259348|-18.763284259348|-18.763284259348|-18.763284259348|-18.872260788313|-19.286251257369|-19.286251257369|-19.286251257369||-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.286251257369|-19.400358697773|-19.400358697773|-19.400358697773|17.552154400884|17.552154400884|17.552154400884|17.552154400884|17.552154400884|17.502298595755|17.502298595755|17.502298595755||17.502298595755|17.321443189347|17.191540081921|17.191540081921|17.191540081921|17.029622587282|17.029622587282|17.029622587282|17.029622587282|17.029622587282|16.839581843569|16.520924007842|16.253803266363|16.247837293232|16.043708205317|15.917453739482|15.84697610226|15.84697610226|15.84697610226|15.84697610226|15.84697610226|15.84697610226|15.84697610226|15.84697610226||15.84697610226|15.84697610226|15.84697610226|15.84697610226|15.84697610226|15.84697610226|15.592750775446|15.374168223396|14.820186476195||14.76842939002|14.710921304564|14.421857216999|14.099841015256||13.930379435659|13.92392869071|13.92392869071|13.92392869071|13.54880931726|13.299023815032
01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE||-21.906683180887||-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-21.906683180887|-22.114648525536|-22.33516480373|-22.694323817431|-22.694323817431|-22.694323817431|-22.694323817431|-22.694323817431|-22.694323817431|-23.09702649772|-23.331729214131|-23.331729214131|-23.800849800572|-24.690727848991|-24.93599417178|-24.93599417178|-24.93599417178|-25.128327077938|-25.26147439117|-25.413777638749|-25.922863325891|-26.220210631489|-26.220210631489|-26.220210631489|-26.220210631489|-26.220210631489|-26.26578492662|-26.26578492662|-26.481983815528|-26.518870842564|-26.774300164765|-27.264223702292|-27.731942203727|-27.731942203727|-27.99715765658|25.944737016934|25.944737016934|25.944737016934|25.944737016934|25.944737016934|25.944737016934|25.944737016934|25.944737016934|25.944737016934|25.036373946157|24.94791523294|24.321406219583|23.92717154529|23.92717154529|23.92717154529|23.92717154529|23.92717154529|23.92717154529|23.92717154529|23.92717154529||23.92717154529|23.92717154529|23.92717154529|23.92717154529|23.92717154529|22.896302043357|22.228668436914|21.977686919007|21.894653043518|21.761280282085|21.733090117844|21.511210763092|21.179023529982|21.179023529982|21.179023529982|21.179023529982|21.179023529982|21.179023529982|21.179023529982|21.179023529982|21.179023529982|21.179023529982|21.179023529982|20.77039992808|20.77039992808|20.77039992808|20.77039992808|20.77039992808|20.77039992808|20.77039992808|20.77039992808|20.77039992808|20.77039992808|20.24933314322|19.732087082318|19.554451459703|18.579946511384|-19.750748918567|-19.750748918567|-19.750748918567|-19.750748918567||-19.750748918567|-19.750748918567|-19.750748918567|-19.750748918567|-19.750748918567|-19.750748918567|-19.750748918567|-19.750748918567|-19.750748918567|-19.750748918567||-19.891598287082|-19.891598287082|-20.104498531775|-20.104498531775|-20.104498531775|-20.104498531775|-20.262775900581|-20.306972930408|-20.317921420676|-20.317921420676|-20.317921420676|-20.317921420676|-20.317921420676|-20.317921420676|-20.317921420676|-21.01669064798||19.027914959181|19.027914959181|19.027914959181|19.027914959181|19.027914959181|19.027914959181|19.027914959181|19.027914959181|18.320460273147|-20.1787104418|-20.1787104418|-20.1787104418|-20.1787104418|-20.1787104418|-20.1787104418|-20.1787104418|-20.1787104418|-20.1787104418|-20.1787104418|-20.236310276244|-20.236310276244|-20.359377346787|-20.359377346787|-20.359377346787|-20.359377346787|-20.359377346787|-20.359377346787|-20.359377346787|-20.359377346787|-21.05976937695|-21.297565284522|-21.487104536967|-21.487104536967|-21.487104536967|-21.487104536967|-21.487104536967|-21.487104536967|-21.487104536967|-21.487104536967|-21.627580623329||-21.627580623329|-21.627580623329|-21.627580623329|-21.627580623329|-21.627580623329|-21.627580623329|-21.627580623329|-21.627580623329|-21.627580623329|-21.667866367434|-21.811347977591|-21.811347977591|-21.811347977591|-21.811347977591|-21.811347977591|-21.811347977591|-21.811347977591|-21.811347977591|-21.811347977591|-21.811347977591|-21.811347977591|-21.811347977591|-21.949612847382|-22.013715045777|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885||-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.101099554885|-22.757500295494|21.403563675302||21.403563675302|21.403563675302|21.403563675302|21.403563675302|21.403563675302|21.403563675302|21.403563675302|21.403563675302|21.403563675302||21.168126831472|21.041807768544|20.832824820381|20.832824820381||20.832824820381|20.832824820381|20.832824820381|20.832824820381|20.832824820381|20.832824820381
01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE||18.270963425372||18.270963425372|18.270963425372|18.270963425372|18.215698246667|18.215698246667|18.215698246667|18.215698246667|18.215698246667|18.215698246667|18.215698246667|18.190819851236|18.109005322534|18.109005322534|-19.527449933483|-19.527449933483|-19.527449933483|-19.527449933483|-19.527449933483|-19.596611062639|-19.596611062639|-19.596611062639|-19.596611062639|-19.596611062639|-19.596611062639|-19.596611062639|-19.596611062639|-19.596611062639|-19.625141866358|-19.625141866358|-19.625141866358|-19.625141866358|-19.625141866358|-19.625141866358|-19.625141866358|-19.625141866358|-19.625141866358|-19.625141866358|-19.754602493348|-20.035113826397|-20.225126389003|-20.229306992928|-20.347098004399|-20.347098004399|-20.347098004399|-20.425942566194|19.435010399757|19.435010399757|19.435010399757|19.435010399757|19.435010399757|19.435010399757|19.435010399757|19.435010399757|19.382232946752|19.038870063753|18.78702260756|18.764135379521|18.749699494104|18.749699494104|18.749699494104|18.567907566369|18.567907566369||18.567907566369|18.567907566369|18.567907566369|18.567907566369|18.567907566369|18.502397054368|18.272107435525|18.057633681827|18.057633681827|18.057633681827|18.057633681827|18.057633681827|17.98450448307|17.856089488423|17.856089488423|17.856089488423|17.607877510296|17.510419811923|17.201299312069|17.088487786955|17.088487786955|16.932208241032|16.929676361665|16.823473600317|16.823473600317|16.823473600317|16.823473600317|16.823473600317|16.823473600317|16.823473600317|16.823473600317|16.823473600317|16.738582244371|16.624258163742|16.30361920283|16.180966175107|16.022045546669|15.670353582227|15.670353582227|15.670353582227|15.47928161392||15.435028815373|15.314609925067|15.140677257948|14.977697209708|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125||-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.773888418125|-15.986264940817||-16.061405284227|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.233945304138|-16.279106226213|-16.360117796006|-16.505131486325|15.385594040344|15.385594040344|15.385594040344|15.385594040344|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676||15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.256530922676|15.253922535341|15.145113717088|15.145113717088|15.05229373615|14.779214442229|14.509960877074|13.990512462869|-15.084954013042|-15.084954013042|-15.106060705375|-15.182061524072|-15.239987956855|-15.239987956855|-15.239987956855||-15.239987956855|-15.239987956855|-15.239987956855|-15.304153190027|-15.642696495587|-15.642696495587|-15.642696495587|-15.704440570827|-15.704440570827|-15.717711635161|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679||14.884228725679|14.68192118566|14.632967407623|14.632679672121|14.632679672121|14.632679672121|14.632679672121|14.632679672121|14.632679672121||14.632679672121|14.632679672121|14.581310505204|14.436515427403||14.436515427403|14.436515427403|14.436515427403|14.436515427403|14.436515427403|14.436515427403
01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE||6.4661970577311||6.4661970577311|6.4661970577311|6.4661970577311|6.4661970577311|6.4661970577311|6.4661970577311|6.4661970577311|6.4661970577311|6.2266076098627|6.2250589866631|6.2250589866631|5.9551767529374|5.8121409616344|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-6.9845172515835|-7.1561298493242|-7.2213104489045|-7.2213104489045|-7.2213104489045|-7.2213104489045|-7.2428447938182|-7.3115936120618|-7.3115936120618|-7.4484372227577|-7.5474302602242|-7.5832557228352|-7.6635788046812|-7.8629321084525|-8.267702366037|-8.2883416638727|-8.2883416638727|-8.2883416638727|-8.2883416638727|-8.2883416638727|-8.5483713117546|-8.5483713117546|-8.5483713117546|-8.5483713117546|-8.5483713117546|-8.5483713117546|-8.5483713117546|-8.5483713117546|-8.5483713117546|-8.5483713117546|-8.5483713117546|-9.0126349095179|-9.6009829445761|-9.8408146350562|-10.040349850939|-10.128166607008||-10.541778914539|-10.541778914539|-10.541778914539|-10.987921179234|-10.987921179234|-10.987921179234|-10.987921179234|-10.987921179234|-10.987921179234|-10.987921179234|-10.987921179234|-10.987921179234|-10.987921179234|-10.987921179234|-11.222690570022|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.419595553735|-11.745661340664|-11.952797994216|-11.952797994216||-11.952797994216|-11.952797994216|-12.076142999316|-12.076142999316|-12.076142999316|-12.163491854828|-12.617213127526|-13.299095493166|-13.299095493166|-13.299095493166||-13.401772876148|-13.590858666504|-13.86984297126|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105||12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.427404268105|12.141282831651|-13.340163163841|-13.340163163841|-13.340163163841|-13.340163163841|-13.340163163841|-13.340163163841|-13.340163163841|-13.340163163841|-13.340163163841|-13.436818300563|-13.436818300563|-13.436818300563|-13.436818300563|-13.436818300563|-13.436818300563|-13.436818300563|-13.436818300563|-13.436818300563|-13.436818300563|-13.436818300563|-13.606464689394|-13.880516124456|-13.971925869008|-13.971925869008|-13.971925869008|-13.971925869008|-14.015710201311|-14.015710201311|-14.015710201311|-14.015710201311||-14.015710201311|-14.015710201311|-14.015710201311|-14.015710201311|-14.08690054157|-14.313612139993|-14.313612139993|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.482391031344|-14.746545217389|-14.877828065945|-14.998142445964|-15.129602764361|-15.598447373966|-16.20773050902||-16.96290860497|-16.96290860497|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.326726968919|-19.790806725991||18.039055087667|18.039055087667|18.039055087667|18.039055087667|18.039055087667|18.039055087667|18.039055087667|18.039055087667|18.039055087667||17.827326819693|17.827326819693|17.827326819693|17.827326819693||17.827326819693|17.827326819693|17.827326819693|17.827326819693|17.827326819693|17.827326819693
01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH||-9.3351753769503||-9.3351753769503|-9.3351753769503|-9.3351753769503|-9.3351753769503|-9.3351753769503|-9.3351753769503|-9.3351753769503|-9.6463781262091|7.5137858579563|7.5137858579563|7.5137858579563|7.5137858579563|7.5137858579563|6.7464783931228|6.1476646556294|5.5790721723146|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.5693531461256|5.4855869818283|5.2719909933488|-5.9448198393605|-5.9448198393605|-5.9448198393605|-5.9448198393605|-6.033460890322|-6.1399340486847|-6.2377045525801|-6.3025241444744|-6.3025241444744|-6.4505824060614|-6.5284246572052|-6.7193608955315|-6.8454009378145|-6.9501676917286|-7.0442408299047|-7.0442408299047|-7.0442408299047|-7.0918057760455|-7.0918057760455|-7.0918057760455|-7.0918057760455|-7.0918057760455|-7.0918057760455|-7.0918057760455|-7.0918057760455|-7.1225619405352|-7.2165970631492|-7.2165970631492|-7.2165970631492|-7.2165970631492|-7.2165970631492||-7.3697188240568|-7.4667515939008|-7.4667515939008|-7.5466684705164|-7.5868537565233|-7.6885765548284|-7.7473274860928|-7.7473274860928|-7.7473274860928|-7.9425859621443|-8.2009286804638|-8.3938096809875|-8.6647940434888|-8.6647940434888|-8.6647940434888|-9.3169932937042|-9.4428559220493|-9.4428559220493|-9.4428559220493|-9.4428559220493|7.9476631702274|7.9476631702274|7.9476631702274|7.9476631702274|7.9476631702274|7.9476631702274|7.4712927144203|7.433659107755|7.1916514863408|7.1916514863408|7.1916514863408|7.1916514863408|7.1916514863408|6.9387792470098|-8.1214225546375|-8.1214225546375|-8.1214225546375|-8.1214225546375|-8.1214225546375|-8.2371361273146|-8.2807070168761||-8.3713046455711|-8.3713046455711|-8.5580387274789|-8.6769760891648|-8.6839829988504|-8.6839829988504|-8.721092390487|-8.8690648190149|-8.8690648190149|-8.8900719607283||-9.1680856506482|-9.1978393938072|-9.1978393938072|-9.1978393938072|-9.1978393938072|-9.1978393938072|-9.1978393938072|-9.1978393938072|-9.2206347756337|-9.2206347756337|-9.8779647735182|-9.8779647735182|-9.8779647735182|-9.8779647735182|-9.8779647735182|-9.8779647735182||-9.8779647735182|-10.012238465793|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.9551034890717|7.523448039327|7.2286309683776|7.2286309683776||7.2286309683776|7.2286309683776|7.2286309683776|7.2286309683776|7.2286309683776|7.0901456369798|6.9313891824885|6.9313891824885|6.9313891824885|6.9313891824885|6.9313891824885|6.9313891824885|6.9313891824885|6.9313891824885|6.9313891824885|6.8848768535371|4.765112960387|4.765112960387|4.765112960387|4.5551254087562|4.3830671104981|4.1767990629852|4.1767990629852|4.0562499004161|4.0562499004161|4.0562499004161|4.0562499004161|4.0562499004161||3.7397221147523|3.7306075762926|3.7306075762926|3.7306075762926|3.7306075762926|3.572897481832|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.526155348334||3.526155348334|3.526155348334|3.526155348334|3.526155348334|3.2668392346008|3.1017657303925|3.0613990846313|3.0613990846313|3.0613990846313||3.0613990846313|3.0613990846313|3.0613990846313|3.0613990846313||3.0613990846313|3.0613990846313|3.0613990846313|3.0613990846313|3.0613990846313|3.0613990846313
01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE||0.29392515288178||0.27445572136049|0.272522530271|0.27070347994993|0.27070347994993|-0.39110285844335|-0.39110285844335|-0.39110285844335|-0.39110285844335|-0.39110285844335|-0.39110285844335|-0.39110285844335|-0.39110285844335|-0.39110285844335|-0.39110285844335|-0.39110285844335|-0.39110285844335|-0.39623388385454|-0.39623388385454|-0.39623388385454|-0.39623388385454|-0.39679882838745|-0.39679882838745|-0.41169316089174|-0.4203923832048|-0.42482486981694|-0.43148300479534|-0.43148300479534|-0.43148300479534|-0.43148300479534|-0.43148300479534|-0.43148300479534|-0.43148300479534|-0.43148300479534|-0.43148300479534|-0.43148300479534|-0.43148300479534|-0.43984221397375|-0.47479136154095|-0.48788485444298|-0.49745384179652|-0.49745384179652|-0.49988079109882|-0.49988079109882|-0.49988079109882|-0.49988079109882|-0.50148831590805|-0.50148831590805|-0.50148831590805|-0.50148831590805|-0.50148831590805|-0.50148831590805|-0.50148831590805|-0.50148831590805|-0.50148831590805|-0.50148831590805|-0.50148831590805|-0.50148831590805|-0.50148831590805|-0.50148831590805|-0.50148831590805|-0.50148831590805|-0.50148831590805||-0.52312591655159|-0.53456768209298|-0.54806965881542|-0.56542739099877|-0.5992304431798|-0.60257270130868|-0.60806967752239|-0.61863397814801|-0.61863397814801|-0.61863397814801|-0.63081554580585|-0.65516726627236|-0.69003029613898|-0.73047253323049|-0.73891393158668|-0.79358214375966|-0.85886349211791|-0.90223024154714|-0.90223024154714|-0.91966137416949|-0.95142374908251|-1.0531485955508|-1.0933428948225|0.95991862832294|0.95991862832294|0.95991862832294|0.95991862832294|0.95991862832294|0.95991862832294|0.82990950808244|0.80253709201074|0.80253709201074|0.80253709201074|0.77726347186009|0.76918165261922|0.76742406879728|-0.99585803822108|-0.99585803822108|-0.99585803822108|-0.99585803822108|-0.99585803822108||-1.0041145260183|-1.059282815572|-1.1477475498742|-1.263980630882|-1.3163562724407|-1.3419140127693|-1.3419140127693|-1.3419140127693|-1.3419140127693|-1.3419140127693||-1.3419140127693|-1.3921266228396|-1.4556962417716|-1.4588357529514|-1.4588357529514|-1.4588357529514|-1.4775952389365|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524||-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5080553944524|-1.5794226687943|-1.6905588595705|-1.6905588595705|-1.7133987113984|-1.8365541547704|-1.925615790836|-1.9817952948058|-2.0292169801885|-2.0513522153093|-2.2101135789237|-2.2884594995536|-2.4557883429039|-2.5747648265084|-2.6144609016534|-2.6627343145075|-2.7025325526862|1.8946679107811|1.8946679107811||1.8946679107811|1.8946679107811|1.8946679107811|1.8946679107811|1.7312977173225|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057||1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.6575628510057|1.4899643782045|1.2397159474057|1.2078299383919|1.2078299383919|1.2078299383919|1.2078299383919|1.2078299383919|1.078699897903|1.0657776585087|0.7614140864726|0.75441297036582|0.75441297036582|0.6472246452854|0.61246294926681|0.61246294926681|0.61246294926681|0.61246294926681|0.61246294926681|0.61246294926681||0.61246294926681|0.61246294926681|0.61246294926681|0.61246294926681|0.61246294926681|0.61246294926681|0.61246294926681|0.61246294926681|0.61246294926681||0.61246294926681|0.57933660294257|0.52090320353697|0.52090320353697||0.47482576897294|0.47482576897294|0.47482576897294|0.47482576897294|0.47482576897294|0.47482576897294
01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH||291.96629537782||291.96629537782|291.96629537782|291.96629537782|280.5211763828|-344.24408833768|-344.24408833768|-344.24408833768|-344.24408833768|-344.24408833768|301.67952188006|301.67952188006|301.67952188006|301.67952188006|301.67952188006|301.67952188006|289.72669891241|281.11050143642|279.56434499338|252.08784338186|225.8689491081|-222.80159158299|-222.80159158299|-222.80159158299|-222.80159158299|-222.80159158299|-222.80159158299|-227.15842786972|-231.77750249268|-231.77750249268|-231.77750249268|-231.77750249268|-231.77750249268|-231.77750249268|-231.77750249268|-231.77750249268|-231.77750249268|-231.77750249268|-231.77750249268|-231.77750249268|-232.21833552653|-236.07436694989|-236.07436694989|-240.8801484742|-240.8801484742|-243.34766744665|-248.57629367037|-254.01814493784|-260.33483727791|-260.33483727791|-260.33483727791|-260.33483727791|-260.33483727791|-260.33483727791|-260.33483727791|-260.33483727791|-260.33483727791|-263.66481858732|-268.2740336007|-268.2740336007|-268.2740336007|-268.2740336007|-269.34008646741||-272.16309791952|-275.40121774043|-279.36996385086|-281.35329777917|-282.40333243016|-282.40333243016|-283.26178778806|-283.26178778806|-283.26178778806|-283.26178778806|-283.26178778806|-283.26178778806|-283.64560656193|-286.79789431496|-286.83637139853|-286.83637139853|-286.83637139853|-287.54651872379|257.60869321546|257.60869321546|257.60869321546|257.60869321546|257.60869321546|257.60869321546|257.60869321546|257.60869321546|257.60869321546|257.60869321546|257.60869321546|257.60869321546|257.60869321546|257.60869321546|257.60869321546|257.60869321546|257.60869321546|257.60869321546|257.60869321546|257.60869321546|257.60869321546|249.15800677098|241.58631264627||241.58631264627|241.58631264627|241.58631264627|241.58631264627|241.00770341925|241.00770341925|241.00770341925|237.6380929105|235.75587248552|235.75587248552||235.75587248552|235.75587248552|235.75587248552|235.75587248552|235.75587248552|221.29570022941|211.98911961358|211.98911961358|211.98911961358|211.98911961358|211.98911961358|208.61709752393|204.86729380893|204.86729380893|204.86729380893|204.86729380893||204.86729380893|204.86729380893|204.86729380893|200.3514441098|196.71952403887|196.71952403887|196.71952403887|196.71952403887|196.71952403887|196.71952403887|196.71952403887|196.71952403887|196.71952403887|196.71952403887|196.71952403887|-230.34049285524|-230.34049285524|-230.34049285524|-230.34049285524|-230.34049285524|-230.34049285524|-235.67999165447|-245.27966573514|-245.27966573514|-245.27966573514|-251.00129315894|-257.71033220867|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749||226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|226.19403186749|219.05820164096|213.93434486799|213.60243836849|213.60243836849|213.60243836849|198.75215536833|198.75215536833|194.89140248069|194.89140248069|194.89140248069|192.1675820051|192.1675820051|192.1675820051|190.7434243823|181.74854476963|181.74854476963||177.66144443126|-232.17362664768|-232.17362664768|-232.17362664768|-232.17362664768|-232.17362664768|-232.17362664768|-233.87138114237|-233.87138114237|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716||205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716||205.79069560716|205.79069560716|205.79069560716|205.79069560716||205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716|205.79069560716
01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH||3.0819471742345||3.0819471742345|3.0819471742345|3.0819471742345|3.0819471742345|3.0819471742345|3.0819471742345|3.0819471742345|1.9104967542968|-2.8594479750172|2.0785898510792|2.0785898510792|2.0785898510792|2.0785898510792|2.0785898510792|1.9167664386805|1.8260349408317|1.7867499077242|1.693333091992|1.5237035383316|1.5138372038837|1.4050460316806|1.4050460316806|1.3172733163468|1.2466926349128|1.1557695747442|1.1525217428281|1.1222463994638|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2576958080037|-1.2732219992723|-1.2732219992723|-1.2977187967713|-1.2977187967713|-1.2977187967713|-1.3043706772497|-1.3043706772497|-1.3043706772497|-1.3058279374709|-1.3058279374709|-1.3102987991425|-1.3102987991425|-1.3102987991425|-1.3140751546756|-1.3140751546756|-1.3140751546756||-1.3356391198255|-1.3562656449849|-1.356406250218|-1.3737846840525|-1.378987257721|-1.378987257721|-1.378987257721|-1.378987257721|-1.378987257721|-1.378987257721|-1.378987257721|-1.378987257721|-1.378987257721|-1.378987257721|-1.378987257721|-1.3922080320804|-1.4185644369091|1.1732500734559|1.1732500734559|1.1732500734559|1.1732500734559|1.1732500734559|1.1732500734559|1.1732500734559|1.1732500734559|1.1732500734559|1.1732500734559|1.1732500734559|1.1541667451054|1.1431295028358|1.1431295028358|1.1431295028358|1.1431295028358|1.1290327698025|1.1028141280052|1.0550991120202|1.0411100588753|1.038502801582|1.038502801582|1.038502801582|1.038502801582||1.038502801582|1.038502801582|1.038502801582|1.038502801582|1.038502801582|1.038502801582|1.038502801582|0.98103682524566|0.98103682524566|0.98103682524566||0.98103682524566|0.98103682524566|0.98103682524566|0.98103682524566|-1.1849616374475|-1.1849616374475|-1.1849616374475|-1.1849616374475|-1.203946052197|-1.203946052197|-1.203946052197|-1.2189828689884|-1.2189828689884|-1.2189828689884|-1.2189828689884|-1.2896476582234||-1.3429418951875|-1.3564631509125|-1.3594035293592|1.1594079611707|1.1594079611707|1.1594079611707|1.1594079611707|1.1594079611707|1.1594079611707|1.1594079611707|1.1594079611707|1.1594079611707|1.1594079611707|1.1594079611707|1.1594079611707|1.1594079611707|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279||1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|1.1228451881279|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155||-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155|-1.3486940189155||-1.3486940189155|-1.3504150083766|-1.3504150083766|-1.3504150083766|-1.3504150083766|-1.3504150083766|-1.3504150083766|-1.3504150083766|-1.3504150083766||-1.3504150083766|-1.3504150083766|-1.3504150083766|-1.3504150083766||-1.3504150083766|-1.3504150083766|-1.3504150083766|-1.4071833448394|-1.4131814889095|-1.5037239185066
01517|1075234|/equities/greensky-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE||-2.7219513645664||-2.7219513645664|-2.7219513645664|-2.7219513645664|-2.820779269591|-2.9041991627382|-2.9779928554928|-2.9779928554928|-3.0894365895496|1.9145638130889|1.9145638130889|1.9145638130889|1.9145638130889|1.9145638130889|1.9145638130889|1.7436264646037|1.3797833627626|1.3797833627626|1.3797833627626|1.3797833627626|1.3797833627626|1.3797833627626|1.3797833627626|1.1242037289854|1.1099429056375|1.1099429056375|1.0810477121372|0.99671969631192|0.77572140119235|0.77572140119235|0.77572140119235|0.77572140119235|0.7131515644409|0.67773505961649|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.6761740745319|0.65763783137148|0.63025870897312|0.59282634962421|0.58376523470709|0.58376523470709|0.56951135966324|0.5665045679044|0.5665045679044|0.5665045679044|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418||0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.52438702075418|0.44500680836552|0.44500680836552|0.31091894250032|0.31091894250032|0.31091894250032|0.31091894250032|0.31091894250032|0.31091894250032|-0.45916395638665|-0.45916395638665|-0.45916395638665|-0.45916395638665|-0.45916395638665|-0.45916395638665|-0.47495993479844||-0.4922610350754|-0.49279560074831|-0.53186179118713|-0.54836815449221|-0.5762599309575|-0.60127216470368|-0.6159063714085|-0.6159063714085|-0.6159063714085|-0.6159063714085||-0.6159063714085|-0.63418482600958|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031||-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.65820709819031|-0.68544736802732|-0.68544736802732|-0.68544736802732|-0.68544736802732|-0.69228042165609|-0.7207893508471|-0.74454371993155|-0.76653187875848|-0.77211321067921|-0.77652578301024|-0.77821200365039|-0.82381334762013|-0.83689813658304|-0.85065350648106|-0.88915946545801|-0.90143274336613|-0.91315858860321|-0.9782712411121||-0.9782712411121|-0.9782712411121|-1.0132847175814|-1.0949219184691|-1.1503613733698|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614|0.76581396244614||0.75757110541231|0.56424566579269|0.48940348715676|0.48940348715676|0.48940348715676|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137||0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137|0.38888867215137||0.38888867215137|0.38888867215137|0.31760406346035|0.309789721469||0.309789721469|0.309789721469|0.309789721469|0.309789721469|0.309789721469|0.309789721469
01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE||1.5777841655409||1.5777841655409|1.5777841655409|1.5777841655409|1.5777841655409|1.5777841655409|1.5777841655409|1.5777841655409|1.5777841655409|1.5777841655409|1.5777841655409|1.5777841655409|1.5777841655409|1.5777841655409|1.4792046710292|1.472449572488|1.4012340665408|1.4012340665408|1.3138712512727|1.1170791373513|-1.1903025246802|-1.1903025246802|-1.1903025246802|-1.1903025246802|-1.1903025246802|-1.1903025246802|-1.2242249688774|-1.2541388627854|-1.2990931600295|-1.3198928084282|-1.3198928084282|-1.3198928084282|-1.3198928084282|-1.3236308391788|-1.3295898432972|-1.3384331261055|-1.3427812805237|-1.3427812805237|-1.3427812805237|-1.3427812805237|-1.3427812805237|-1.3589236063495|-1.3866503355007|-1.3866503355007|-1.3866503355007|-1.3866503355007|-1.3866503355007|-1.3866503355007|-1.4014959099886|-1.4014959099886|-1.4014959099886|-1.4014959099886|-1.4014959099886|-1.4014959099886|-1.408884320325|-1.4270936556065|1.2071020037476|1.2071020037476|1.2071020037476|1.2071020037476|1.2071020037476|1.2071020037476|1.2071020037476||1.2071020037476|1.2071020037476|1.2071020037476|1.2071020037476|1.2071020037476|1.2056197914744|1.2056197914744|1.1395775646263|1.114280664291|1.1020896494013|-1.2720004629704|-1.2720004629704|-1.2720004629704|-1.2720004629704|-1.2720004629704|-1.2720004629704|-1.2720004629704|-1.2720004629704|-1.2720004629704|-1.2720004629704|-1.3152782929841|1.1294728504616|1.1294728504616|1.1294728504616|1.1294728504616|1.1294728504616|1.1294728504616|1.1294728504616|1.1294728504616|1.1294728504616|1.1294728504616|1.1294728504616|1.1294728504616|1.1294728504616|1.1294728504616|1.1294728504616|1.1294728504616|1.1108924289051|1.1108924289051|1.0998805054364|1.0293116380039||-1.1891552508898|-1.1891552508898|-1.1891552508898|-1.1891552508898|-1.1891552508898|-1.1891552508898|-1.1891552508898|-1.1891552508898|-1.1891552508898|-1.1891552508898||-1.1891552508898|-1.2211058405845|-1.2348849104173|-1.2348849104173|-1.2348849104173|-1.2348849104173|-1.2348849104173|-1.2348849104173|-1.2445943737833|-1.2616151316517|-1.2616151316517|-1.2616151316517|-1.2616151316517|-1.2616151316517|-1.2616151316517|-1.2616151316517||-1.2616151316517|-1.2616151316517|-1.3017945668823|-1.3103273071322|-1.3492526254691|-1.3514671742454|-1.3514671742454|-1.3514671742454|-1.3514671742454|-1.3654007393494|-1.3654007393494|-1.3654007393494|-1.4054452664736|-1.4282657740885|-1.4282657740885|-1.4313310658962|-1.4313310658962|-1.4313310658962|-1.4313310658962|-1.4313310658962|-1.4313310658962|-1.4313310658962|-1.4313310658962|-1.4313310658962|-1.4313310658962|-1.4313310658962|-1.4475900769267|-1.4634334246354|-1.4846483115838|-1.5026647519718|-1.5140719161708|-1.5273020980842|-1.5281134245669|-1.5530413048104|-1.5530413048104|-1.5722680573812|-1.5830755967951|-1.5861951531146|-1.5943279863699|-1.6022705860156||-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6022705860156|-1.6775228521579|-1.7217865411169|-1.808918350684|-1.8210204108417|-1.8378005341093|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859||-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8542571811859|-1.8782697458414|-1.8782697458414|-1.8782697458414|-1.9057959731895|-1.9057959731895|-1.9075511094021|-1.9122790358781|-1.946421208461|-1.9788012995542|-2.0020014129547|-2.0111126659609|-2.0617919165003|1.8088704724629|1.8088704724629||1.8088704724629|1.8088704724629|1.8088704724629|1.8088704724629|1.8088704724629|1.6990443485708|1.6990443485708|1.6990443485708|1.6990443485708||1.6990443485708|1.6990443485708|1.6990443485708|1.6990443485708||1.6589882260926|1.5987868514732|1.4953187204153|1.4442430907654|1.443047893728|1.4067198707938
01520|24407|/equities/uranium-energy-corp|R2000GROWTH||6.9992965158346||6.9992965158346|6.9992965158346|6.9992965158346|6.9992965158346|6.8972175352043|6.8972175352043|6.8972175352043|-8.3304007897946|-8.3304007897946|-8.3304007897946|-8.3304007897946|-8.3304007897946|-8.3304007897946|-8.3304007897946|-8.3304007897946|-8.3304007897946|-8.3304007897946|-8.3304007897946|-8.7169759992431|7.3054973745431|7.3054973745431|7.3054973745431|7.3054973745431|7.3054973745431|7.3054973745431|7.3054973745431|7.3054973745431|7.3054973745431|7.231385829723|7.0709837572179|6.7266489550363|6.2951653847971|6.053517144022|5.9302970227242|5.8297454618447|5.8297454618447|5.8297454618447|5.8297454618447|5.8297454618447|5.7502727269059|5.6300251482731|5.4195942831129|5.4195942831129|5.4195942831129|5.4195942831129|5.4018603907791|5.3048447355922|5.0087162637375|4.6669069024879|4.3150522679045|4.2556749259828|4.2556749259828|4.2556749259828|4.2556749259828|4.2556749259828|-5.1990536198697|-5.1990536198697|-5.1990536198697|-5.2756150017934|-5.4484565509428|-5.4484565509428|-5.4484565509428||-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.4484565509428|-5.9463405623557|-6.304841849588|-6.304841849588|-6.304841849588|-6.304841849588|-6.304841849588|-6.304841849588|-6.5414907108663|-6.6538788357177|-6.7737540976646|-6.7914989807476|-7.075198661207|6.098425929113|6.098425929113|6.098425929113|6.0009401555014|5.7693776814091|-6.5495036378798|-6.5495036378798|-6.5495036378798|-6.5495036378798||-6.5495036378798|-6.5495036378798|-6.5495036378798|-6.5495036378798|-6.5495036378798|-6.5495036378798|-6.5944489125077|-6.7358572451043|-6.7358572451043|-6.7358572451043||-6.7358572451043|-6.7358572451043|-6.7358572451043|-6.7358572451043|-6.7358572451043|-6.7531748047325|-7.190194234898|-7.2969932662672|-7.4633258302152|-7.620311970969|-7.6454356991141|6.6175915585843|6.6175915585843|6.6175915585843|6.6175915585843|6.6175915585843||6.6175915585843|6.6175915585843|6.6175915585843|6.6175915585843|6.6175915585843|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|6.4897210559832|-7.3890549799714|-7.3890549799714||-7.3890549799714|-7.3890549799714|-7.3890549799714|-7.3890549799714|-7.3890549799714|-7.3890549799714|-7.3890549799714|-7.3890549799714|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.3896593586613|-7.43239911574|-7.6849990452498|-7.6849990452498|-8.0955042138331||7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729||6.4748851988421|6.0386914438801|6.0386914438801|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805||5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805||5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805
01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH||29.48396949461||29.48396949461|29.48396949461|29.48396949461|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-31.943320146769|-32.216213852901|-32.216213852901|-32.216213852901|-32.216213852901|-32.216213852901|-32.216213852901|-32.216213852901|-32.527461536216|-32.822734417173|-33.80970484863|-34.768228842732|-34.768228842732|-34.768228842732|-34.768228842732|-34.768228842732|-34.768228842732|-34.768228842732|-34.768228842732|-35.367774703817|-35.367774703817|-35.367774703817|-35.367774703817|-35.367774703817|-36.774210573627|-36.774210573627|-36.774210573627|-36.774210573627|-36.774210573627|-36.774210573627|-37.42455045462|-37.42455045462|-37.42455045462|-37.42455045462|-37.42455045462|-37.42455045462|-37.42455045462|-37.42455045462|-37.42455045462|-41.191723736131|-41.631359003213|-42.707064414716|-43.68229291251|39.466236622339|39.466236622339|39.466236622339||39.466236622339|39.466236622339|39.466236622339|39.466236622339|39.395819274591|38.814797922424|37.737034463652|37.737034463652|37.730350764896|37.730350764896|36.848722334599|35.34274871691|34.749156392218|34.749156392218|34.749156392218|34.749156392218|34.749156392218|34.749156392218|34.749156392218|34.749156392218|34.749156392218|34.749156392218|34.749156392218|33.968507356777|33.632884378951|33.632884378951|33.051868380492|33.051868380492|32.504903092853|31.447732951954|-35.059443495558|-35.059443495558|-35.059443495558|-35.059443495558|-35.059443495558|-35.059443495558|-35.059443495558|-35.059443495558|-35.282713278451|-35.354688218982|-35.354688218982||-35.703354680705|-35.747404138433|-36.304771043842|-36.306439288161|-36.306439288161|-36.306439288161|-36.306439288161|-36.306439288161|-36.306439288161|-36.306439288161||-36.306439288161|-36.306439288161|-36.306439288161|-36.306439288161|-36.306439288161|-36.306439288161|-36.306439288161|-36.549932991687|-37.282147446411|-37.809885068224|-38.457649702812|-38.850722307391|-38.989260128535|35.53894111426|35.53894111426|35.53894111426||35.53894111426|35.53894111426|35.53894111426|35.53894111426|35.53894111426|35.53894111426|35.53894111426|35.53894111426|35.53894111426|35.53894111426|35.53894111426|35.53894111426|35.53894111426|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.334631052598|-38.485634682907|-38.485634682907|-38.485634682907|-39.170147655555|-39.349610803468|-39.594580918603|-39.594580918603|36.312699898648|36.312699898648|36.312699898648|36.312699898648|36.312699898648|36.312699898648|36.312699898648||36.312699898648|35.998559054368|35.998559054368|35.998559054368|35.998559054368|35.998559054368|35.305734619999|35.305734619999|35.305734619999|35.245424202895|35.245424202895|35.245424202895|35.245424202895|35.245424202895|35.245424202895|35.245424202895|35.245424202895|35.245424202895|35.245424202895|34.890472972631|34.634151692358|34.634151692358|34.634151692358|34.634151692358|34.634151692358|34.634151692358|34.634151692358|34.634151692358||34.634151692358|34.052669572794|33.249079227407|32.356753773115|32.351947407614|30.974384524966|30.148762414351|29.562416723998|29.562416723998|29.562416723998|29.562416723998|29.562416723998|29.562416723998|29.562416723998|29.18703670123|29.18703670123|28.653651021352|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179||28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179||28.365288669179|28.365288669179|28.02787773511|28.005185253794||28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794
01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE||-1.8855247073014||-1.8855247073014|-1.8855247073014|-1.8855247073014|-1.8855247073014|-1.8855247073014|-1.9678052324542|-2.0220058050959|-2.1801619890894|-2.2886965874793|-2.3567739994395|-2.5514154733407|-2.6743506393154|-2.6772084068486|-2.6772084068486|-2.6772084068486|-2.6772084068486|-2.6772084068486|-2.6772084068486|-2.6772084068486|-2.6772084068486|-2.6772084068486|-2.6772084068486|-2.6772084068486|-2.6772084068486|-2.7167872269098|-2.7615468324493|-2.8011687796724|-2.802220892179|-2.8549676198297|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9254876213319|-2.9752641074136|-3.1385858123041|-3.1385858123041|-3.2695174685823||-3.27529086272|-3.27529086272|-3.27529086272|-3.27529086272|-3.27529086272|-3.27529086272|-3.27529086272|-3.3023187777487|-3.3023187777487|-3.3023187777487|-3.3023187777487|-3.3023187777487|-3.3023187777487|-3.3023187777487|-3.3023187777487|-3.3134987112645|-3.3772478923832|-3.3772478923832|-3.4493864891302|-3.5523739917821|2.5784419353647|2.5784419353647|2.5784419353647|2.5784419353647|2.5784419353647|2.5784419353647|2.4227132329061|2.268014802835|2.2270323478123|2.2270323478123|2.2270323478123|2.2270323478123|2.2270323478123|2.2255914832642|-3.0365847722019|-3.0365847722019|-3.0365847722019|-3.0365847722019|-3.0365847722019|-3.0365847722019|-3.0417607244877||-3.1077897346713|-3.1833774421721|-3.3559749097856|-3.5080999898946|-3.512641815496|-3.512641815496|-3.5541453823639|-3.5541453823639|-3.5541453823639|-3.5548837830836||-3.7209059473681|-3.7209059473681|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177||-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-3.8107769875177|-4.0222522978924|-4.1247247330504|-4.5396940699504|3.3257838874323|3.3257838874323|3.3257838874323|3.3257838874323|3.3257838874323|3.3257838874323|3.3257838874323|3.3257838874323|3.3257838874323|3.3257838874323|3.3257838874323||3.1114265156304|2.6771405750419|2.6306489056718|2.6306489056718|2.6306489056718|2.5901239832875|2.5901239832875|2.5901239832875|2.5901239832875|2.5901239832875|2.5901239832875|2.5901239832875|2.5901239832875|2.5901239832875|2.5901239832875|2.2703360932677|2.2703360932677|2.2703360932677|2.2287067061894|2.0785607769451|2.0785607769451|1.9616451742871|1.8730781213689|1.7118034248273|1.6958538034139|1.6881171903253|1.6881171903253|1.6881171903253||1.6881171903253|1.6329629148513|1.6329629148513|1.6329629148513|1.6329629148513|1.5894031883909|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712|1.5012506101712||1.5012506101712|1.5012506101712|1.4686617822762|1.4586376495042|1.4586376495042|1.4586376495042|1.4586376495042|1.4586376495042|1.4586376495042||1.4586376495042|1.4586376495042|1.4586376495042|1.4586376495042||1.4586376495042|1.4586376495042|1.4586376495042|1.4586376495042|1.4586376495042|1.4586376495042
01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH||-12.950880249558||-12.950880249558|-12.950880249558|-12.950880249558|-12.950880249558|-13.239756010438|-13.527105977095|-13.527105977095|-13.99011821433|-14.209297865453|-15.307275685803|-16.198967043047|-16.842146526972|13.74428241871|13.74428241871|13.74428241871|13.54142420184|13.032138584845|12.823380692497|12.823380692497|12.795978528145|12.779509524375|12.669647393376|12.669647393376|12.669647393376|12.669647393376|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647|12.577353704647||12.577353704647|12.577353704647|12.577353704647|12.13650447867|11.671671676875|11.176312211448|11.176312211448|11.176312211448|10.348402291861|9.7698915074563|9.7693242044688|9.2941764694055|-12.145189504292|-12.145189504292|-12.145189504292|-12.894294492687|-12.894294492687|-12.894294492687|-12.894294492687|-12.894294492687|11.462107224761|11.462107224761|11.462107224761|11.462107224761|11.462107224761|11.462107224761|11.462107224761|11.462107224761|11.462107224761|11.462107224761|11.462107224761|11.462107224761|11.462107224761|11.462107224761|10.922365871843|-12.879862854294|-12.879862854294|-12.879862854294|-12.940943602579|-12.940943602579|-12.940943602579||-13.192304377045|-13.295304779968|-13.483228140309|-13.483228140309|-13.483228140309|-13.483228140309|-13.483228140309|-13.483228140309|-13.483228140309|-13.483228140309||-13.611364714785|-13.626238417276|-13.828042851166|-14.012150253882|-14.012150253882|-14.012150253882|-14.201556009308|-14.433703059928|-14.433703059928|-14.433703059928|-14.433703059928|-14.433703059928|-14.433703059928|-14.433703059928|-14.524878029721|-14.524878029721||-14.524878029721|-14.524878029721|-14.524878029721|-14.524878029721|-14.524878029721|-14.860975800507|-15.337194984216|-15.669005915287|-15.669005915287|-15.75111780869|-16.151797355402|-17.372624570781|-17.855116719068|14.623314466675|14.542683271959|14.542683271959|13.950925990823|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-16.691183496387|-17.333537553054|-17.502697551296|-17.502697551296|-17.502697551296|-17.502697551296|-17.502697551296|-17.502697551296||-17.502697551296|-17.502697551296|-17.502697551296|-17.502697551296|-17.502697551296|-17.502697551296|-17.502697551296|-17.502697551296|-17.502697551296|-18.204085972624|-18.383984780662|-18.948362066232|-18.948362066232|16.318439524417|16.318439524417|16.318439524417|16.318439524417|16.318439524417|16.318439524417|16.318439524417|13.99993350003|13.716232166699|13.716232166699|13.716232166699|13.716232166699|13.591634814399|13.336536027347|13.336536027347||12.315673988566|12.251636789359|12.012930338159|11.151645069403|10.813190781407|10.813190781407|10.813190781407|10.813190781407|10.813190781407|10.71288993836|10.71288993836|10.315989155246|9.7063769175751|9.592640805481|8.8773279457602|8.2503872214989|7.5898746714809|7.5494864764305|7.5494864764305|7.2897752152347|7.2897752152347|7.2897752152347|7.0514172300656|7.0012969159372||6.6758852163165|5.9810536969521|5.9810536969521|5.9810536969521|5.9810536969521|5.9810536969521|5.9810536969521|5.9810536969521|5.9810536969521||5.9810536969521|5.9810536969521|5.8780364340654|5.8780364340654||5.8780364340654|5.8780364340654|5.8780364340654|5.8780364340654|5.8780364340654|5.8780364340654
01524|16018|/equities/energy-recovery|R2000GROWTH||-17.810937429301||-17.810937429301|-17.810937429301|-18.211487567136|-18.211487567136|-18.211487567136|-18.253319514801|-18.365355400035|-19.743173020624|17.884430870531|17.884430870531|17.884430870531|17.884430870531|17.884430870531|17.724922799532|17.562137020367|17.217375001132|17.059530159804|17.059530159804|17.059530159804|17.059530159804|17.059530159804|17.059530159804|17.059530159804|17.059530159804|17.059530159804|17.059530159804|17.059530159804|17.059530159804|16.861471371288|16.861471371288|16.861471371288|16.861471371288|16.861471371288|16.861471371288|16.861471371288|16.861471371288|16.142357937092|15.643192733507|15.643192733507|15.643192733507|15.643192733507|15.643192733507|15.643192733507|15.643192733507|15.643192733507|15.643192733507|15.643192733507|15.419586334346|15.419586334346|15.419586334346|14.980096033015|-16.602244779778|-16.602244779778|-16.602244779778|-16.602244779778|-16.602244779778|-16.602244779778|-16.602244779778|-16.602244779778|-17.316938476775|-17.577965132632|-17.807316427141||16.230663506683|16.230663506683|16.230663506683|16.230663506683|16.230663506683|16.027959311998|15.925510155929|15.799456423933|15.754394763503|15.543773591291|15.375303625808|14.980891942697|14.433235327091|14.317704985277|14.317704985277|14.186338660602|14.061611776242|14.061611776242|14.061611776242|14.061611776242|14.061611776242|14.061611776242|13.597085595648|13.597085595648|13.597085595648|13.597085595648|13.597085595648|13.597085595648|13.597085595648|13.597085595648|13.597085595648|13.597085595648|13.597085595648|13.378984001523|13.147140442154|13.147140442154|12.614044916653|-13.898503939477|-13.898503939477|-13.898503939477|-13.898503939477||-13.898503939477|-13.898503939477|-13.898503939477|-13.898503939477|-13.898503939477|-13.898503939477|-13.898503939477|-13.898503939477|-13.898503939477|-14.042226491335||-14.373137111|-14.373137111|-14.373137111|-14.373137111|-14.373137111|-14.373137111|-14.373137111|-14.373137111|-14.373137111|-14.373137111|-14.527929485431|-14.973246876092|-14.973246876092|-14.973246876092|-14.979718914397|-15.039097550925||-15.039097550925|-15.170663890371|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.285076474561|-15.355085054386|-15.385094500635|-15.604129404018|-15.604129404018|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056||-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.213920175056|-16.571577561145|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.716462944051|-16.770991408617|-16.770991408617||-16.770991408617|-16.770991408617|-16.770991408617|-16.770991408617|-16.770991408617|-16.770991408617|-16.770991408617|-16.770991408617|-16.770991408617|-16.79110112432|-17.160668057903|-17.538520515743|-17.692244517343|-17.905827455539|-18.009252738973|-18.289202101461|-18.289202101461|-18.298378402574|-18.298378402574|-18.298378402574|-18.298378402574|-18.623900637534|-18.623900637534|-18.623900637534||-18.623900637534|-18.623900637534|-19.006555276344|-19.383950557123|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564||17.647114914564|17.647114914564|17.647114914564|17.647114914564||17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564|17.647114914564
01525|16105|/equities/1-800-flowers.com|R2000GROWTH||-8.5083345160179||-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.5083345160179|-8.6006493552186|-8.8815326142817|-9.0290584750207|-9.4528430509603|7.9476001388619|7.9476001388619|7.9476001388619|7.9476001388619|7.9476001388619|7.7773339623422|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.7448177308803|7.6565749348275|-8.3845596006982|-8.3845596006982|-8.3845596006982|-8.3845596006982|-8.3845596006982|-8.3845596006982|-8.3845596006982|-8.3845596006982|-8.3845596006982|-8.3845596006982|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.4604428790338|-8.536047540586|-8.6292195965635|-8.8741328108959|-8.9687588069894|-9.2019541102491||-9.2863633816432|-9.2863633816432|-10.055681355021|-10.085563890088|-10.085563890088|-10.085563890088|-10.085563890088|-10.135070897858|-10.221189606764|-10.230653678212|-10.230653678212|-10.230653678212|-10.230653678212|-10.230653678212|-10.230653678212|-10.230653678212|-10.230653678212|-10.230653678212|-10.230653678212|-10.230653678212|8.9748515202549|8.9748515202549|8.9748515202549|-10.35923445942|-10.35923445942|-10.35923445942|-10.35923445942|-10.532482764479|-10.709147238462|-10.905213276246|-10.964937386357|-11.152708090503|9.8391218848201|9.8391218848201|9.5898689370655|9.477076117783|9.0195292020167|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536||8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536||8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536||8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.9407168269536|8.8871970746281|8.8871970746281|8.8871970746281|8.5736787893073|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.6471984191031|-9.7368871153825|-9.8547991515965|-9.8547991515965|-10.007715319627|-10.007715319627|-10.389128207093|-10.532919882543|-10.61268922886|-10.997023624657|-10.997023624657|10.03683965362|10.03683965362||10.03683965362|10.03683965362|10.03683965362|10.03683965362|9.7593090936102|9.7593090936102|9.5000100052531|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039||-10.56387073039|-10.56387073039|-10.56387073039|-10.56387073039|-10.667124318475|-10.667124318475|-11.036248948171|-11.380554810712|9.8355280708179|9.8355280708179|9.8355280708179|9.8355280708179|9.8355280708179|9.8355280708179|9.8355280708179|9.8355280708179|9.8355280708179|9.8355280708179|9.8355280708179|9.7702311223199|-10.986478606816|-10.986478606816|-10.986478606816|-10.986478606816||-11.030349539937|-11.030349539937|-11.030349539937|-11.030349539937|-11.030349539937|-11.030349539937|-11.074276658364|-11.394474687916|10.125698431901||10.125698431901|10.125698431901|10.125698431901|10.021887735716||9.7429690937107|9.5456991305953|9.3693883276654|9.3465419717048|9.1722189527324|9.1440648215263
01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE||184.05702881667||181.86004113989|180.00337314425|177.98756429684|172.80091966006|170.49469948011|170.49469948011|170.49469948011|170.49469948011|170.49469948011|170.49469948011|170.49469948011|170.49469948011|166.75410249715|163.5867777719|159.88425391404|156.13852292397|148.69058207779|147.53426339128|140.34029194491|-157.56858371475|-157.56858371475|-157.56858371475|-157.56858371475|147.2756207999|147.2756207999|147.2756207999|147.2756207999|147.2756207999|147.2756207999|147.2756207999|146.57668766482|146.57668766482|146.57668766482|144.65270576988|140.5952330752|138.41470073813|136.85300577077|136.01260645346|136.01260645346|136.01260645346|135.46623190195|134.35806903465|134.35806903465|131.88785065129|131.28640662928|131.28640662928|131.28640662928|131.28640662928|131.28640662928|130.15094140613|130.15094140613|130.15094140613|130.15094140613|130.15094140613|130.15094140613|130.15094140613|130.15094140613|130.15094140613|130.15094140613|130.15094140613|130.15094140613|130.15094140613||130.15094140613|129.97528433599|129.97528433599|129.97528433599|129.97528433599|129.97528433599|129.97528433599|129.97528433599|129.97528433599|129.97528433599|129.97528433599|129.97528433599|129.97528433599|129.97528433599|129.97528433599|129.35448344326|127.88887662993|127.41558713219|127.41558713219|126.63343534673|126.63343534673|123.36771297681|117.24673460348|117.24673460348|117.24673460348|117.24673460348|117.24673460348|117.24673460348|117.24673460348|117.24673460348|117.24673460348|117.24673460348|117.24673460348|116.98526423091|116.79041723321|116.79041723321|116.79041723321|115.87048905768|115.58168116222|115.58168116222|113.45187092501||112.85042785656|112.85042785656|112.85042785656|112.85042785656|112.85042785656|112.85042785656|112.85042785656|112.85042785656|112.85042785656|112.85042785656||112.85042785656|112.85042785656|112.85042785656|112.85042785656|112.85042785656|112.36755362213|112.36755362213|112.36755362213|112.03482723965|109.93703185998|109.38281411023|108.94028567044|107.69423772926|107.69423772926|106.33285280062|106.33285280062||105.70872864009|105.50993945571|105.50993945571|104.94937756296|104.38097734182|103.88219843671|103.43660535597|102.58011701133|101.60346431231|100.55384804911|100.50316595707|100.05129935646|99.386994758184|99.184163216017|98.664072596654|98.139524446179|96.510684104153|-101.45830643191|-101.45830643191|-101.45830643191|-101.45830643191|-101.45830643191|-101.45830643191|-101.45830643191|-101.45830643191|-101.45830643191|-101.45830643191|-101.88244879116|-101.88244879116|-102.43504265244|-102.43504265244|-102.43504265244|-102.43504265244|-102.43504265244|-102.43504265244|-102.5622703598|-103.01536668942|-103.01536668942|-103.80540248206|-107.29794789741||-109.97565880221|-109.97565880221|-109.97565880221|-109.97565880221|-109.97565880221|-109.97565880221|-109.97565880221|-109.97565880221|-110.10082730444|-110.10082730444|-111.33786380724|-111.9756944439|-111.9756944439|-112.32870247863|-114.02839144625|-114.20694937941|-114.20694937941|-114.20694937941|106.44941430647|106.44941430647|106.44941430647|106.44941430647|106.44941430647|106.44941430647|106.44941430647|106.44941430647|106.44941430647|106.44941430647||106.44941430647|102.50934924636|-108.33644726205|-108.33644726205|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631|-109.00206221631||-109.00206221631|-109.64173549073|-109.70109199068|-109.70109199068|-109.70109199068|-109.70109199068|-110.7573206533|-111.55757635048|105.50730514656||105.50730514656|105.50730514656|105.50730514656|105.50730514656||105.09145270597|104.53550244714|104.09611194824|104.05174158122|102.17862550976|102.09513645439
01527|1010529|/equities/veritone-inc|R2000GROWTH||-3.4336209843537||-3.4406899820854|-3.6196395834562|-3.6196395834562|-3.6196395834562|-3.6196395834562|-3.7279327401714|-3.9207586722459|-4.0780650859503|-4.1580446434715|-4.308987683674|-4.308987683674|-4.308987683674|-4.308987683674|-4.308987683674|-4.308987683674|-4.308987683674|-4.308987683674|-4.3977640278033|-4.5496162743838|-4.5496162743838|3.3076707424308|3.3076707424308|3.3076707424308|3.3076707424308|3.3076707424308|3.3076707424308|3.3076707424308|3.3076707424308|3.3076707424308|3.3076707424308|3.3076707424308|3.3076707424308|3.3076707424308|3.3076707424308|3.3076707424308|3.2695340913297|2.9862027190057|2.9862027190057|2.9112863564853|2.872765177144|2.872765177144|2.872765177144|2.872765177144|2.872765177144|2.872765177144|2.872765177144|2.872765177144|2.872765177144|2.872765177144|2.872765177144|2.8486278516864|2.8434755783186|2.6528647879153|2.6528647879153|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017||2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.6069827164017|2.2789752841882|2.1678837008931|-3.0354222086438|-3.0354222086438|-3.0354222086438|-3.0354222086438|-3.0354222086438|-3.0354222086438|-3.0354222086438|2.3473433156835|2.3473433156835|2.3473433156835|2.3473433156835|2.3473433156835|2.3473433156835|2.3473433156835|2.3473433156835|2.3473433156835|2.3473433156835|2.3473433156835|2.3473433156835|2.3473433156835|2.3473433156835|2.3473433156835|2.3029414285667|2.3029414285667|2.3029414285667|-2.9687020477735|-2.9687020477735|-2.9687020477735||-2.9687020477735|-2.9687020477735|-2.9687020477735|-2.9687020477735|-2.9687020477735|-2.9687020477735|-2.9687020477735|-2.9687020477735|-3.1452243126193|-3.2063516637805||-3.2063516637805|-3.2063516637805|-3.2072860823153|-3.2072860823153|-3.3260452038563|-3.3260452038563|-3.3510057536006|-3.3683397071494|-3.3892663206142|-3.5147402380883|-3.660722584082|-3.8413240342392|-3.8413240342392|-3.8874370837228|-3.8874370837228|-4.0777078363648||-4.2041197720889|-4.2477253186691|-4.2477253186691|-4.2477253186691|-4.3474170751029|-4.4143523978584|-4.6156692557195|-4.7939269865728|-4.7979320379673|-4.7979320379673|-4.7979320379673|-4.7979320379673|-4.7979320379673|-4.7979320379673|-4.7979320379673|-4.8029283648875|-4.8029283648875|-4.9415871044161|-5.1110078383554|-5.4247257534208|-5.4247257534208|-5.4319674906402|-5.839029340869|-5.839029340869|-5.839029340869|-6.053366057217|-6.3120734737315|-6.675903722754|4.3002299534059|4.3002299534059|4.3002299534059|4.3002299534059|4.3002299534059|4.3002299534059|4.3002299534059|4.3002299534059|4.3002299534059|3.528374889149|3.528374889149|3.528374889149||3.528374889149|3.528374889149|2.9530833326597|2.5749816456127|2.2333127302912|2.0919291952248|2.0919291952248|1.8573447203435|1.8573447203435|1.8573447203435|1.6736796151036|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.4472661899123|-2.5275179993878|1.847604419992|1.847604419992|1.847604419992||1.847604419992|1.847604419992|1.8206716270421|1.5708180071363|1.5708180071363|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869||-1.9803913706869|-1.9803913706869|-1.9803913706869|-1.9803913706869|-2.0348793129491|-2.1593659233569|-2.173028827985|-2.206209766953|-2.318818817277||-2.318818817277|-2.391579583168|-2.391579583168|-2.391579583168||-2.391579583168|-2.391579583168|-2.408977379269|-2.4977525956836|-2.5126037803671|-2.5126037803671
01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE||124.71657283976||124.71657283976|124.71657283976|124.71657283976|121.67174729455|115.96454502862|112.38206373947|112.38206373947|112.38206373947|112.38206373947|112.38206373947|112.38206373947|110.90840834266|108.21711771892|103.30652112879|101.89585781007|98.251505744776|-114.7445221659|-114.7445221659|-114.7445221659|-114.7445221659|-116.01946647923|-119.63221025279|-119.63221025279|-119.63221025279|-119.63221025279|-119.63221025279|-124.29660129339|116.20605813353|116.20605813353|116.20605813353|113.04589336546|110.02516076997|108.24656950583|105.53562637557|102.65819863467|101.52216475968|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-110.98197879016|-112.60941970811|-113.35685060273|102.45395400161|102.45395400161|102.45395400161|102.45395400161||102.45395400161|102.30332360924|101.86200636037|101.86200636037|101.28995088083|100.24740838087|100.24740838087|100.24740838087|100.24740838087|100.24740838087|100.24740838087|100.24740838087|100.24740838087|100.24740838087|100.24740838087|100.24740838087|100.24740838087|100.24740838087|100.24740838087|100.24740838087|100.24740838087|100.24740838087|100.24740838087|100.10361839711|100.10361839711|100.10361839711|100.10361839711|100.10361839711|100.10361839711|100.10361839711|99.610456165702|99.610456165702|99.22014208712|99.22014208712|98.995741218084|96.297564128763|95.532394231111|95.532394231111|95.532394231111|95.147994797263|94.835949029492||94.835949029492|93.914653576024|93.914653576024|93.914653576024|91.546007143797|90.435560000541|88.765626020566|-100.90491410967|-100.90491410967|-100.90491410967||-100.90491410967|-100.90491410967|-100.90491410967|-101.81478290289|-102.71961160022|-102.71961160022|-103.94873816757|-103.94873816757|-103.94873816757|-103.94873816757|-103.94873816757|93.900771406589|93.900771406589|93.900771406589|93.900771406589|93.900771406589||93.900771406589|93.900771406589|93.900771406589|93.039189315834|91.98409925677|90.170106318015|87.694008511987|84.987789439588|80.689394526381|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.789431500479|77.567775531111|77.567775531111|77.567775531111|77.567775531111|77.567775531111|77.567775531111|77.567775531111|77.567775531111|77.567775531111|77.567775531111|77.567775531111|76.535506128692|76.535506128692|76.535506128692|76.535506128692|76.535506128692|76.535506128692||75.666120396084|74.276212014493|-81.684086400188|-81.684086400188|-81.684086400188|-81.684086400188|-81.684086400188|-81.684086400188|-81.684086400188|-81.684086400188|-81.684086400188|-81.982879428114|-81.982879428114|-82.999585659466|-84.136238289519|-84.136238289519|-84.136238289519|-84.136238289519|-85.463107828058|-85.463107828058|-86.336784949741|-88.150008241341|-88.150008241341|-88.150008241341|-88.150008241341|-88.150008241341|-88.150008241341|-88.150008241341||-93.124453058956|82.696226828532|82.696226828532|82.696226828532|82.696226828532|82.085804772859|79.190337737936|78.021480525373|78.021480525373|78.021480525373|78.021480525373|78.021480525373|78.021480525373|78.021480525373|78.021480525373|78.021480525373|77.364096282621|77.364096282621|77.364096282621|77.364096282621|73.285106895918|-81.3762201792|-81.3762201792|-81.3762201792||-82.503707779287|-82.503707779287|-82.503707779287|-83.772454885243|-84.684084543474|-84.684084543474|-85.481761332891|-87.331398191874|-88.865301414632||-88.865301414632|-88.865301414632|-88.865301414632|-88.865301414632||-88.865301414632|-88.865301414632|-88.865301414632|-88.865301414632|-88.865301414632|-88.865301414632
01529|1089330|/equities/forum-merger-ii|R2000GROWTH|||||-0.00029587741830236||-0.00029587741830236|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|||6.1416423999954E-5||6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|6.1416423999954E-5|-0.00016509285632116|-0.00016509285632116||-0.00016509285632116|-0.00017232539619351||-0.00018036155160724|-0.00018929061317804|-0.00019921179270116|-0.00021023532550462|-0.00022248369528624|-0.0002360929950436|-0.00025121443921845|-0.00026801604385717|-0.00028668449345574|-0.00030051025446377|-0.00030051025446377||-0.00030051025446377|-0.00030051025446377||-0.00030051025446377|||-0.00030051025446377|-0.00030051025446377|-0.00030051025446377|-0.00030051025446377|-0.00030051025446377|-0.00030051025446377|-0.00030051025446377|-0.00030051025446377|-0.00030051025446377|-0.00033945583815419||-0.00037717315350577|-0.00039685906001196|-0.00040065143805255|-0.00040065143805255|-0.00040065143805255|-0.00040065143805255|-0.00040065143805255|-0.00040065143805255|-0.00040065143805255|-0.00040065143805255|-0.00040065143805255|-0.00040065143805255|-0.00040065143805255|-0.00043405715367284|-0.00047117461547315|-0.00051241623969572|-0.00055824026660969|-0.00059755355623583|-0.00059755355623583|-0.00059755355623583|-0.00059755355623583|-0.00059755355623583|-0.00059755355623583|-0.00059755355623583||-0.00059755355623583|-0.00059755355623583|-0.00016916691793916|-0.00016916691793916|-0.00016916691793916|-0.00016916691793916|-0.00016916691793916|-0.00016916691793916|-0.00016916691793916|-0.00016916691793916||-0.00016916691793916|-0.00016916691793916|-0.00016916691793916|-0.00016916691793916|-0.00016916691793916|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322||-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322||-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322||-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322||-0.00024407975532322|-0.00024407975532322|-0.0021711996866069|-0.0025679996478555|-0.0029255551624627|-0.003183950182193|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455||-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455||-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455
01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE||3.793752733767||3.793752733767|3.793752733767|3.793752733767|3.793752733767|3.793752733767|3.793752733767|3.793752733767|3.793752733767|3.793752733767|3.6566694355673|-4.3575895388186|-4.61509935936|-4.768665950394|-4.8157397032847|-4.9547110929611|4.7606025604987|4.7606025604987|4.7606025604987|4.7606025604987|4.7402806181139|4.7336453484635|4.7207170379538|4.7045159340841|4.7045159340841|4.7045159340841|4.7045159340841|4.6831984992064|4.6831984992064|4.6741091669972|4.649565875682|4.6056286892988|4.5984764984027|4.591084843518|4.573983225162|4.559250716203|4.559250716203|4.559250716203|4.559250716203|4.5347233655646|4.4888590312219|4.4131939702655|4.4131939702655|4.4131939702655|4.4131939702655|4.4131939702655|4.4131939702655|4.4131939702655|4.4131939702655|4.4131939702655|4.4131939702655|4.3885488304192|4.3583877917456|4.3251529133239|4.2701700700564|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119||-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6748906353119|-4.6904340032078|-4.7561843252153|-4.7561843252153|-4.8485378795168|-4.8602087291635|-5.0274542738505|-5.0427911475374|-5.0427911475374|-5.0427911475374|-5.0427911475374|-5.3342124306575|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356||-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356|-5.413916501356||-5.413916501356|-5.413916501356|-5.4499071670383|-5.716563590457|-5.8870149277867|-6.5377943408954|-6.5446605298771|-6.9460671581442|-7.1570747602444|-7.2073051916738|-7.2971674057267|-7.3474262315576|-7.3474262315576|-7.4895846665507|-7.6181494991653|-7.7807216424272||-7.8146907508953|-7.8574894733543|-8.2044328922823|-8.2397157252509|-8.2397157252509|-8.2397157252509|-8.5062396328404|-8.9757141213295|-8.9757141213295|-8.9757141213295|-9.3732932254868|-9.8279371973759|-9.9888367016288|-9.9888367016288|-9.9888367016288|-9.9888367016288|-9.9888367016288|-10.125430009892|-10.571588514172|8.1657085718518|8.1657085718518|8.1657085718518|8.1657085718518|8.1657085718518|8.1657085718518|8.1657085718518|8.1657085718518|8.1657085718518|8.1657085718518|8.1657085718518|8.1657085718518|8.1657085718518|8.1657085718518|8.1657085718518|7.5841205718126|7.0798005662589|6.7452788973549|6.4473603089949|6.4473603089949|6.4473603089949||6.4242335779027|6.070481589829|5.836479826542|5.5773931767501|5.5773931767501|5.5773931767501|5.1298614435841|5.1298614435841|5.1298614435841|5.1298614435841|5.1298614435841|5.1298614435841|5.1298614435841|5.1298614435841|5.1298614435841|5.0874016211485|4.3961932371102|-6.5059155447222|-6.5059155447222|-6.5059155447222|-6.5059155447222|-6.5059155447222|-6.5059155447222|-6.5059155447222|-6.5059155447222|-6.5059155447222|-6.7358456168944|-6.9893371302082||-7.4649036747281|-7.4649036747281|-7.4649036747281|-7.4649036747281|-7.4649036747281|-7.4649036747281|-7.476670567864|-7.4806342044073|-7.6457602622993|-7.6784002386736|-7.7119274343798|-7.7119274343798|-7.7119274343798|-7.7119274343798|-7.7119274343798|-7.7119274343798|-7.7119274343798|-7.7119274343798|-7.7119274343798|-7.7119274343798|-7.7119274343798|-7.7119274343798|-7.7548637617241|-8.1967930516281||-8.4127005533119|-8.4127005533119|-8.4127005533119|-8.4127005533119|-8.4127005533119|-8.4127005533119|-8.6186667629873|-8.6186667629873|-8.6186667629873||-8.6186667629873|-8.6186667629873|-8.6186667629873|-8.6186667629873||-8.6186667629873|-8.6186667629873|-8.6186667629873|-8.6186667629873|-8.6186667629873|-8.6186667629873
01531|21247|/equities/dsw-inc|R2000GROWTH||-5.6393285533863||-5.6393285533863|-5.6393285533863|-5.6393285533863|-5.6393285533863|-5.6393285533863|-5.6393285533863|-5.6393285533863|-5.8442538337661|-5.9097847541227|-5.9097847541227|-5.9097847541227|-5.9097847541227|-5.9097847541227|-5.9097847541227|-5.9097847541227|-5.9097847541227|-5.9097847541227|-5.9097847541227|-6.0418823569957|-6.0418823569957|-6.2543300397533|-6.2543300397533|-6.4798109804411|-6.5725679436017|-6.7399666445109|-6.7399666445109|-6.7766295954753|-6.9504483404109|-6.9504483404109|-6.9504483404109|-6.9504483404109|-6.9504483404109|-6.9504483404109|5.8190300830871|5.8190300830871|5.8190300830871|5.8190300830871|5.8190300830871|5.8190300830871|5.8190300830871|5.8190300830871|5.8190300830871|5.8190300830871|5.8190300830871|5.8190300830871|5.6639221121503|5.491857838811|5.3066201212025|5.1031535677356|5.1031535677356|5.1031535677356|5.1031535677356|-6.2680924455353|-6.2680924455353|-6.2680924455353|-6.2680924455353|-6.9534139412452|-7.1190908860043|-7.1190908860043|-7.1211617756865|-7.1211617756865|-7.4368463941174||-8.0298293638845|7.1237110813048|7.1237110813048|7.1237110813048|7.1237110813048|7.0688458504043|6.9303454050972|6.9303454050972|6.9303454050972|6.9303454050972|6.9303454050972|6.9303454050972|6.9303454050972|6.9303454050972|6.9303454050972|6.9303454050972|6.9303454050972|6.9303454050972|6.9303454050972|6.9303454050972|6.9303454050972|6.9303454050972|6.9303454050972|6.882340029134|6.882340029134|6.765933331796|-7.8050724106304|-7.8050724106304|-7.8050724106304|-7.8050724106304|-7.8050724106304|-7.8050724106304|-7.8050724106304|-7.8050724106304|-7.8050724106304|-7.8050724106304|-7.8050724106304|-7.8050724106304|-7.8050724106304|-7.8050724106304|-7.8050724106304||-7.8050724106304|-7.8050724106304|-8.0589860895466|-8.2731456203804|-8.4131287645577|-8.4131287645577|-8.4131287645577|-8.4131287645577|-8.4131287645577|-8.4131287645577||-8.4131287645577|-8.5476428746381|-8.7229367891063|-8.8377075900755|-8.9081265649337|-8.9081265649337|-9.2179183652156|-9.4837982577476|-10.092553554022|-10.453392861114|-11.000992057308|9.2077868806159|8.6280965658068|-9.8569131787545|-9.8569131787545|-9.8569131787545||-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.8569131787545|-9.9937927387297|-10.228380430864|-10.51292296375|-10.997136232204|-11.579040921338|9.918260450077|9.918260450077|9.918260450077|9.918260450077|9.918260450077||9.918260450077|9.918260450077|9.918260450077|9.918260450077|9.918260450077|9.918260450077|9.918260450077|9.6437168706494|9.6437168706494|9.5048971604218|9.5048971604218|9.4399317326072|9.4399317326072|9.4399317326072|9.4399317326072|9.4399317326072|9.4399317326072|9.4399317326072|9.4399317326072|9.4399317326072|9.3196464712888|8.9357187676728|8.8949648460083|8.576639974365|8.576639974365|8.576639974365|8.576639974365|8.576639974365||8.576639974365|8.576639974365|8.576639974365|8.576639974365|8.576639974365|8.3073784380592|8.1548648442866|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3737009242418|-9.3737009242418|-9.6385566609042||-9.8280204169113|-9.8280204169113|-9.8280204169113|-9.8280204169113|-9.8280204169113|-9.8280204169113|-9.9378004462805|-10.198667781363|-10.368192929087||-10.368192929087|-10.368192929087|-10.368192929087|-10.368192929087||-10.368192929087|-10.43743660059|-10.592707550155|-10.724069076246|-10.724069076246|-10.724069076246
01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01533|16627|/equities/mitek-systems|R2000GROWTH||8.7008053954006||8.7008053954006|8.7008053954006|8.7008053954006|-9.5086689299025|-9.5086689299025|-9.5086689299025|-9.6096315721315|8.8501873972366|8.8501873972366|8.8501873972366|8.8501873972366|8.7672192134579|8.7672192134579|8.7672192134579|8.5285763782616|8.4211964124172|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.249465059829|8.1710721382303|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.1581382676031|-9.4245974933732|-9.732053217582|-9.9421641499075|-9.9421641499075|-10.128514995208|-10.504648237734||-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-10.504648237734|-12.830364683501|-12.984709478739|-12.984709478739|-13.205788534353|12.275251714685|12.275251714685|12.275251714685|12.168612683591|12.16032497772|12.16032497772|11.36836438572|11.36836438572|11.324293670782|11.134770774984|11.09761820328|11.09761820328|11.033463960354|10.93829367499|-11.92989343508|-11.92989343508|-11.92989343508|-11.92989343508|-12.004714900739|-12.085239020197|-12.14686383644||-12.14686383644|-12.14686383644|-12.209128413221|-12.209128413221|-12.209128413221|-12.209128413221|-12.209128413221|-12.209128413221|-12.209128413221|-12.209128413221||-12.209128413221|-12.209128413221|-12.552920590529|-12.854355558962|-12.899575515552|-12.899575515552|-13.500083706957|-13.75560079576|-13.75560079576|-13.75560079576|-13.75560079576|-13.867889520873|-13.906821592372|-14.13702409325|-14.145859798435|-14.163337677436||-14.163337677436|-14.163337677436|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.200749421101|-14.378610796378|-15.205123524584|-15.365943043381|13.710403212895|13.039578724249|13.039578724249|13.039578724249|13.039578724249|13.029726829479|13.029726829479|12.744696871385|12.715033575156|12.715033575156|12.715033575156||12.417259106215|12.033343351744|11.60816005961|11.233511016279|11.128133928325|-12.519446660291|-12.519446660291|-12.519446660291|-12.519446660291|-12.519446660291|-12.519446660291|-12.519446660291|-12.519446660291|-12.519446660291|-12.519446660291|-12.519446660291|-12.605395383803|-12.605395383803|-12.605395383803|-12.605395383803|-12.605395383803|-12.605395383803|-12.705196262839|-12.705196262839|-12.73234068182|-12.851526775808|-12.851526775808|-13.02314666134||11.902670283981|11.902670283981|11.902670283981|11.902670283981|11.902670283981|11.902670283981|11.902670283981|11.902670283981|11.902670283981|11.902670283981|11.902670283981|11.902670283981|11.877617095071|11.877617095071|11.751797117743|11.685657478305|11.685657478305|11.685657478305|11.685657478305|-12.700369633626|-12.700369633626|-12.700369633626|-12.700369633626|-12.886521486652||-13.089779358602|-13.089779358602|-13.159199641255|-13.168555337088|-13.170253796215|-13.170253796215|-13.318892844116|12.217988928765|12.217988928765||12.217988928765|12.171209185886|12.033565779049|11.885073630367||11.80397019602|11.64366732381|11.64366732381|11.574893616166|11.574893616166|11.574893616166
01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE||-9.0516628140801||-9.0516628140801|-9.0516628140801|-9.0516628140801|-9.0516628140801|-9.0516628140801|-9.0516628140801|-9.0538425232886|-9.0538425232886|-9.3628806301751|-9.5645895212666|8.0723565872783|8.0723565872783|8.0723565872783|7.9190078108702|7.8802859881624|7.7686512314726|-8.2555859733466|-8.2555859733466|-8.2555859733466|-8.2555859733466|-8.2555859733466|-8.2555859733466|-8.2555859733466|-8.2555859733466|-8.2555859733466|-8.2555859733466|-8.2555859733466|-8.3775952843432|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.4198521720745|-8.6370579785084|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.7036941531776|-8.753271235744|-8.928634897117|-9.1569566383826|-9.1569566383826|-9.1818964895128|-9.240846275254||-9.240846275254|-9.240846275254|-9.240846275254|-9.240846275254|-9.240846275254|-9.240846275254|-9.240846275254|-9.240846275254|-9.240846275254|-9.240846275254|-9.240846275254|-9.240846275254|-9.240846275254|-9.26538499082|-9.4087607936161|-9.8161230701095|-9.8981111613656|-9.8981111613656|-9.8981111613656|-10.022581917728|-10.022581917728|-10.432313608554|-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509|-10.547482013509||-10.547482013509|9.6517576248088|9.6517576248088|9.6517576248088|9.6517576248088|9.6517576248088|9.6517576248088|9.6517576248088|9.6517576248088|9.6517576248088||9.6517576248088|9.6517576248088|9.6517576248088|9.6517576248088|9.6517576248088|9.4455636906004|9.3684040095382|-10.632684841188|-10.632684841188|-10.632684841188|-10.632684841188|-10.632684841188|-10.632684841188|-10.663684762594|-10.663684762594|-10.785205643571||-10.869672661795|-10.892286280541|-11.017751671372|9.8817603700462|9.8817603700462|9.8817603700462|9.8817603700462|9.8817603700462|9.8817603700462|9.8817603700462|9.8817603700462|9.8817603700462|9.8817603700462|9.7622341174884|9.5135928280931|-10.428205296905|-10.428205296905|-10.428205296905|-10.428205296905|-10.428205296905|-10.428205296905|-10.428205296905|-10.428205296905|-10.428205296905|-10.428205296905|-10.428205296905|-10.428205296905|-10.431894246639|-10.449326983095|-10.815919177401|-10.902132529537|-10.915425215077|-11.01769459017|10.031389425153|10.031389425153|10.031389425153|10.031389425153|10.031389425153|10.031389425153|10.031389425153||10.031389425153|9.957655427582|9.8592431110751|9.8592431110751|9.8592431110751|9.8592431110751|9.5472144597781|9.4641934444213|9.4641934444213|9.4641934444213|9.4641934444213|9.4641934444213|9.1143812128464|8.6640349967126|8.6093444851076|8.6093444851076|8.6093444851076|8.6093444851076|8.6093444851076|8.5069939855112|7.791781855212|7.791781855212|7.791781855212|7.791781855212|7.791781855212|7.791781855212|7.791781855212|7.791781855212||7.791781855212|7.791781855212|7.6447578542611|7.5359971868135|7.5359971868135|7.3116636129592|7.2315709692874|7.154372612732|7.154372612732|7.154372612732|7.154372612732|7.1288854625702|-8.045931893272|-8.045931893272|-8.045931893272|-8.045931893272|-8.045931893272|-8.045931893272|-8.045931893272|-8.045931893272|-8.045931893272|-8.0888134171376|-8.146737223401|-8.441096841775||-8.7474961509952|7.8321142042556|7.8321142042556|7.8321142042556|7.8321142042556|7.8321142042556|7.8321142042556|7.8321142042556|7.8321142042556||7.8321142042556|7.7987932457834|7.703381301552|7.55097898023||7.5355326707348|7.3283696235534|7.2842990625034|7.2758884681739|7.2042429135221|7.2042429135221
01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||-61.226854731236||-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|-61.226854731236|54.921196971324|54.921196971324|54.921196971324|54.921196971324|53.911884769231|53.507419590633|53.507419590633|52.988804351497|52.988804351497|52.988804351497|52.988804351497|52.988804351497|52.988804351497|52.988804351497|52.988804351497|52.988804351497|52.988804351497|52.988804351497|52.692870824926|52.692870824926|52.182634054944|51.416812988702|49.295187139931|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707||-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|-55.028566606707|49.074035723399|49.074035723399|49.074035723399|49.074035723399|49.074035723399|49.074035723399|49.074035723399|49.074035723399|49.074035723399|49.074035723399|49.074035723399|49.074035723399|49.074035723399|49.074035723399|49.074035723399|49.074035723399|47.942866307045|47.320823649063|45.915380667199|43.739312488226|-48.586128133821|-48.586128133821|-48.586128133821||-48.586128133821|-48.586128133821|-48.586128133821|-48.586128133821|-48.586128133821|-48.586252736038|-49.413873861655|-49.413873861655|-49.413873861655|-49.413873861655||-49.801853813976|-50.401272502278|-50.401272502278|-50.401272502278|-50.401272502278|-50.401272502278|-50.401272502278|-51.846413416702|-51.889533791133|-51.889533791133|-51.889533791133|-51.889533791133|-51.889533791133|-52.026147402203|45.44274183991|45.44274183991||45.44274183991|45.44274183991|45.44274183991|45.44274183991|45.44274183991|45.44274183991|44.971935343769|44.584927744365|44.04252681967|44.04252681967|44.04252681967|44.04252681967|43.631917320318|41.551129716668|41.551129716668|41.551129716668|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.140735907166|40.028939084532|40.028939084532|40.028939084532|40.028939084532|40.028939084532|39.088404368827|38.787684286903|38.787684286903||38.526921843235|37.65005410992|37.65005410992|37.65005410992|37.65005410992|37.65005410992|36.645614982567|35.615632349608|-44.943719115128|-45.549686659563|-46.068261293558|39.009517690473|39.009517690473|39.009517690473|39.009517690473|39.009517690473|39.009517690473|39.009517690473|39.009517690473|39.009517690473|39.009517690473|39.009517690473|35.42422146894|35.42422146894|35.42422146894|35.42422146894|35.42422146894|35.42422146894||35.42422146894|35.42422146894|35.42422146894|35.42422146894|35.42422146894|34.496915447463|33.742737889013|33.548849959091|33.548849959091|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666|33.293061467666||33.293061467666|33.293061467666|33.293061467666|32.3111257451|32.3111257451|32.3111257451|32.3111257451|32.3111257451|32.3111257451||32.3111257451|32.3111257451|32.3111257451|32.3111257451||32.3111257451|32.3111257451|32.3111257451|32.3111257451|30.246302698034|30.246302698034
01536|20506|/equities/nci-building-systems-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01537|949602|/equities/party-city-holdco-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01538|15356|/equities/agenus-inc|R2000GROWTH||2.6897921584837||2.6897921584837|2.6514633421535|2.6514633421535|-3.4530166819271|-3.4530166819271|-3.4530166819271|-3.4530166819271|-3.6490018582539|-3.6545686430617|-3.8476762315614|-4.0407514462849|-4.2886127376976|-4.633836258829|-4.6479736846689|-4.7816614391896|-4.7816614391896|-4.7816614391896|-4.7816614391896|-4.9415685073637|-5.0734092279831|-5.1957326779276|-5.2230362240374|-5.2336513271928|-5.2640011830462|-5.294668149433|-5.3471310927708|-5.3484792261475|-5.4555323685931|-5.5037426928573|-5.5037426928573|-5.5037426928573|-5.5037426928573|-5.5037426928573|-5.5037426928573|-5.5037426928573|-5.677491715649|-5.7785520057979|-5.935146488647|-5.9723296053987|-5.977088359526|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.2889132589548|-6.3204592168827|-6.3385657933574|-6.652876969132||-6.652876969132|-6.7889965065687|-6.922765715115|-6.922765715115|-6.922765715115|-6.922765715115|-6.922765715115|-6.922765715115|-6.9343135440683|-6.9343135440683|-6.9343135440683|-6.9343135440683|-6.9343135440683|-7.405348177788|-7.6086478719417|-7.8285644329592|-8.1450715370757|-8.4176293818799|-8.7138946547733|-8.7138946547733|-9.4309937970093|-9.8622153882904|-10.361905879966|-10.873784271867|-11.445871344309|-11.457634730583|-11.57848315266|-12.569931030574|-13.019345769547|-13.019345769547|-13.598650916045|-14.813595144423|13.361260263487|12.916400371176|-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871||-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871|-17.587879498871||-17.8437550157|13.266701967053|13.266701967053|13.266701967053|13.266701967053|13.266701967053|13.266701967053|13.266701967053|13.266701967053|13.266701967053|13.266701967053|11.866223580895|11.363581983313|11.100646434078|10.86946152494|10.86946152494||9.4414017867779|8.6790567715671|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.5265420694871|8.2743802887117|8.2104224476455|8.1513491585583|8.1513491585583|8.1513491585583|5.7702991117736|-8.9609531917259|-8.9609531917259|-8.9609531917259|-8.9609531917259|-9.0505537234064|-9.2069819461765|-9.6610911964777|-10.310934768717|-11.325968452197|-11.325968452197|-11.822520781338|-12.209514535912|-12.209514535912|-12.209514535912|-13.027460272056|-13.776733644519|-13.840037831237|-14.076152810974|-14.267379423777||-14.267379423777|-14.267379423777|-14.475579540425|-14.475579540425|-14.808532547612|-14.975354899388|-14.975354899388|-14.975354899388|-14.975354899388|-15.828283510187|-16.940759616405|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894|12.345558090894||12.345558090894|12.345558090894|12.345558090894|12.177047453653|12.177047453653|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.267639046148|-15.519821199262|-15.840357180529|-17.095119286569||-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598||-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598||-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598|-17.544613478598
01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH||-18.394133373756||-18.394133373756|-18.394133373756|-18.394133373756|-18.394133373756|-18.394133373756|-18.394133373756|-18.474037166723|-18.47631393785|-18.47631393785|-18.47631393785|-18.994103393231|-19.065559878644|-19.065559878644|-19.065559878644|-19.810066345331|-19.996531879129|-19.996531879129|-19.996531879129|-20.653925272295|-20.995226199397|-20.995226199397|-20.995226199397|-20.995226199397|-20.995226199397|-20.995226199397|-20.995226199397|-20.995226199397|-20.995226199397|-20.995226199397|-20.995226199397|-20.995226199397|-21.031623431825|-21.031623431825|-21.031623431825|-21.031623431825|-21.595414979351|-21.627683806301|-22.003537045453|-22.454191484423|-22.468645932907|-22.729968895111|-23.436864377886|-23.436864377886|-23.436864377886|-23.436864377886|-23.436864377886|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423|-24.027385372423||-24.93514966358|-24.938455621942|-24.938455621942|-24.938455621942|-24.938455621942|-24.938455621942|-24.938455621942|-24.938455621942|-24.938455621942|-25.07997659075|-25.07997659075|-25.140529562231|-25.205032694336|-25.505036314324|-26.094907393226|-26.094907393226|-26.094907393226|-26.094907393226|-26.094907393226|-26.239062960687|22.17217451091|22.17217451091|22.17217451091|22.17217451091|21.04408217531|20.493979677686|19.370533979743|18.830828064275|18.830828064275|18.772856000429|18.772856000429|18.772856000429|18.772856000429|18.768727571175|18.068487651374|18.068487651374|-21.408128485643|-21.408128485643|-21.408128485643|-21.862545256911|-21.862545256911||-21.862545256911|-21.862545256911|-21.862545256911|-21.862545256911|-22.206300476191|-22.546517191039|-22.546517191039|-22.546517191039|-22.546517191039|-22.546517191039||-23.085574902546|-23.196496542557|-23.196496542557|-23.196496542557|-23.196496542557|-23.196496542557|19.802333234662|19.802333234662|19.802333234662|19.802333234662|19.802333234662|19.802333234662|19.545370815985|18.74874586396|17.678606290868|17.392723142427||17.392723142427|17.055803470393|16.880797654399|16.880797654399|16.880797654399|16.880797654399|16.880797654399|16.880797654399|16.880797654399|-19.466313138081|-19.466313138081|-19.466313138081|-19.466313138081|-19.466313138081|-19.466313138081|-19.466313138081|-19.466313138081|-19.466313138081|-19.466313138081|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.647218422954|-19.769131559867|-19.97670706351|-19.97670706351|-20.130784549529|-20.132617394204|-20.132617394204|-20.132617394204|-20.148234748121||-20.148234748121|-20.148234748121|-20.148234748121|-20.273388379169|-20.273388379169|-20.273388379169|-20.273388379169|-20.273388379169|-20.322654716783|-20.535170970817|-20.793245035696|-21.159161998484|-21.222252615203|-21.222252615203|-21.222252615203|-21.222252615203|-21.222252615203|-21.222252615203|-21.687503346591|-21.995558112626|-22.5458132114|-22.5458132114|-22.548425816385|-23.324706235294|-24.622715712817|-24.622715712817|-24.622715712817|-24.622715712817||-24.622715712817|-24.622715712817|-24.622715712817|-24.946628518934|-25.582282306196|-25.582282306196|-25.582282306196|-25.582282306196|-25.582282306196|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185||-27.254835339023|-27.254835339023|-27.470968611978|-27.470968611978|23.092100627052|23.092100627052|23.092100627052|23.092100627052|23.092100627052||23.092100627052|22.956245006043|22.533627895204|22.369615358507||22.369615358507|22.369615358507|22.369615358507|22.369615358507|22.369615358507|22.369615358507
01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE||30.523855011517||30.523855011517|30.523855011517|30.523855011517|29.935282648282|29.935282648282|29.935282648282|29.935282648282|29.935282648282|29.935282648282|29.935282648282|29.935282648282|29.935282648282|29.935282648282|29.935282648282|29.783090737878|29.221212231913|27.963570104482|-30.054922860593|-30.101022818089|-30.101022818089|-30.101022818089|-30.101022818089|-30.101022818089|-30.101022818089|-30.101022818089|-30.101022818089|-30.760859915946|-31.505955428253|-31.903244020041|-31.903244020041|-31.903244020041|-32.610184943429|28.326332585611|28.326332585611|28.326332585611|28.326332585611|28.326332585611|28.326332585611|28.326332585611|28.326332585611|28.326332585611|28.326332585611|28.326332585611|28.326332585611|27.046991684479|-30.727399009024|-30.727399009024|-30.727399009024|-30.934540887145|-30.934540887145|-30.934540887145|-30.934540887145|-30.934540887145|-30.934540887145|-30.934540887145|-30.934540887145|-30.934540887145|-30.935323445298|-31.631470062443|-32.538855607982|-32.794005667364|-33.447229053351||-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-33.627175928167|-34.985196353122|-37.585216576439|-38.171102119795|-38.171102119795|-39.252011060212|-39.252011060212|-39.252011060212|-40.393901347556|-41.357946925073|-41.504940832885|-41.511877524888|-42.566808369464|-43.397370117922|38.584855057999|38.584855057999|38.584855057999|38.584855057999|38.584855057999|38.584855057999|38.105117138011|36.977629882078||36.718476858383|-39.762564374417|-39.762564374417|-39.762564374417|-39.762564374417|-39.762564374417|-39.762564374417|-39.762564374417|-40.03896003455|-40.654954017202||-40.76384666171|-40.76384666171|-40.76384666171|-40.76384666171|-40.76384666171|-40.76384666171|-40.76384666171|-40.76384666171|-40.76384666171|-40.76384666171|-40.76384666171|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869||-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.183405638869|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821||-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-41.673785635821|-42.47420527868|-42.585226349615|-42.92247613777|-45.68386219728|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745|39.353998366745||39.353998366745|37.999997023909|37.543184847292|37.543184847292|37.543184847292|35.954095622629|34.593169508676|34.593169508676|34.593169508676|34.593169508676|34.593169508676|34.593169508676|34.593169508676|34.593169508676|34.593169508676|34.593169508676|34.593169508676|34.593169508676|33.722042624928|32.75838170314|31.760424987742|30.967559122694|30.967559122694|30.967559122694||30.967559122694|30.967559122694|30.967559122694|30.967559122694|30.967559122694|30.967559122694|30.967559122694|30.967559122694|30.967559122694||30.967559122694|30.967559122694|30.808955165691|30.45133778447||29.836485511662|28.440538228222|28.152265350761|27.751283028737|27.751283028737|27.751283028737
01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH||-3.4641421085443||-3.4641421085443|-3.4641421085443|-3.4641421085443|-3.4641421085443|-3.6201578914949|-3.6796198222183|-3.8356887867211|-4.1218763910133|3.2009465403343|3.2009465403343|3.2009465403343|3.2009465403343|3.2009465403343|3.1574905389972|3.1253895091157|3.0443217276579|2.9590358877753|2.9590358877753|2.9590358877753|2.9590358877753|2.9590358877753|2.9590358877753|2.9590358877753|2.9590358877753|2.9590358877753|2.9590358877753|2.9590358877753|2.9590358877753|2.920928772354|-3.4304938048167|-3.4304938048167|-3.4304938048167|-3.4304938048167|-3.4304938048167|-3.4963154097446|-3.5986837568159|-3.6779818471135|-3.707202003605|-3.7560578962243|-3.7617309380545|-3.8485899025614|-3.9212111162273|-3.9599195796068|-3.9599195796068|-3.9599195796068|-4.0936994000491|-4.0936994000491|-4.2718882874445|-4.5195480801216|-4.5845960952636|-4.5845960952636|-4.5845960952636|-4.5845960952636|-4.5845960952636|-4.5845960952636|-4.5845960952636|-4.5905432013486|-4.5905432013486|-4.5905432013486|-4.6171034737664|-4.7253538816326|-4.8317550470898||-4.8317550470898|-4.8317550470898|-4.8317550470898|-4.849124900529|-4.849124900529|-4.849124900529|-4.849124900529|-4.849124900529|-4.849124900529|-4.849124900529|-4.849124900529|-4.8606945320734|-4.9085493137183|-5.024635842218|-5.024635842218|-5.024635842218|-5.2657065157251|-5.3368462461184|-5.3882512138895|-5.5008346026266|-5.8345387451212|-5.9833760253104|-6.0758949923624|-6.0758949923624|-6.0758949923624|-6.1428055683893|-6.1947839966661|-6.2562146470437|-6.2562146470437|-6.2575248738662|-6.2575248738662|-6.2575248738662|-6.2575248738662|-6.2575248738662|-6.2575248738662|-6.3418459037226|-6.3418459037226|-6.3418459037226|-6.3431620442516|-6.4762492753407|-6.4762492753407||-6.6874995074163|-6.8997214725161|5.1581694554292|5.1581694554292|5.1581694554292|5.1581694554292|5.1581694554292|5.1581694554292|5.1581694554292|5.1581694554292||5.1581694554292|5.1581694554292|5.1581694554292|5.1581694554292|5.1581694554292|5.0166563108584|5.0166563108584|5.0166563108584|5.0166563108584|5.0166563108584|5.0166563108584|4.5662847972601|-5.0093110298559|-5.0093110298559|-5.0525179809382|-5.2917754060748||-5.5191947494086|-5.841227535201|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|4.7953485728559|-6.5258073804385|-6.5258073804385||-6.5258073804385|-6.5258073804385|-6.5258073804385|-6.5258073804385|-6.5258073804385|-6.5258073804385|-6.5258073804385|-6.5258073804385|-6.5258073804385|-6.5258073804385|-6.6643746956197|-7.2215272700354|-7.5396337431303|-7.5396337431303|5.5146003159928|5.5146003159928|5.5146003159928|5.5146003159928|5.5146003159928|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381||5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381||5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381|5.0070447147381||4.153382957036|3.5565365818415|-5.1131407134362|-5.1131407134362||-5.1131407134362|-5.1131407134362|-5.1131407134362|-5.1131407134362|-5.1131407134362|-5.1131407134362
01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH||-15.632305934041||-15.632305934041|-15.632305934041|-15.632305934041|-15.632305934041|-15.632305934041|-15.632305934041|-16.034229360255|13.647375275556|13.647375275556|13.647375275556|13.647375275556|13.558750393064|13.276889962257|13.264801889659|13.264801889659|13.032835278248|12.724392717887|12.724392717887|12.724392717887|11.472330854788|11.347354332135|11.347354332135|11.347354332135|10.921817241445|10.921817241445|10.921817241445|10.829796352138|10.484774419721|9.9653046628453|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.8854938730764|9.6530489640289|9.6389432170715|9.5299371854824|-10.99341487891||-10.99341487891|-10.99341487891|-10.99341487891|-10.99341487891|-10.99341487891|-10.99341487891|-10.99341487891|-11.241016811867|-11.485574292628|-11.544536342699|-11.544536342699|-11.675723941335|-11.675723941335|-11.810804692913|-11.884782358462|-12.484202910855|-12.583047235839|-12.583047235839|-12.583047235839|-12.583047235839|-13.542268959986|11.447842859121|11.447842859121|11.191335055973|11.191335055973|11.191335055973|11.191335055973|11.191335055973|11.191335055973|11.191335055973|11.191335055973|11.191335055973|11.191335055973|11.191335055973|11.112386906474|11.112386906474|11.112386906474|11.112386906474|11.112386906474|11.112386906474|11.112386906474||11.112386906474|11.07154116402|10.915879088087|10.703755305259|10.545838539301|10.428208117211|10.428208117211|10.428208117211|10.142731459631|9.4014992180164||9.4014992180164|9.4014992180164|9.4014992180164|9.4014992180164|9.4014992180164|9.3693237825916|9.3693237825916|9.3693237825916|9.3693237825916|9.3693237825916|9.3693237825916|-10.821893288795|-10.821893288795|-10.821893288795|-10.821893288795|-11.199653018518||-11.302287328027|-11.505697289862|-11.724108051104|-11.947897830321|-12.254886272565|-12.555706689772|-12.591340857542|-13.120101113889|-13.243415265777|-13.243415265777|-13.243415265777|-13.243415265777|-13.728795216589|-14.75477268752|-14.947170081034|-14.947170081034|-14.947170081034|-14.947170081034|-14.947170081034|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742|13.629489821742||13.582211355975|13.148567946543|-15.002442351182|-15.002442351182|-15.002442351182|-15.002442351182|-15.002442351182|-15.002442351182|-15.002442351182|-15.070213308158|-15.107459534343|-15.346246176217|-15.346246176217|-15.799162738029|14.102596295837|14.102596295837|14.102596295837|14.102596295837|14.102596295837|14.102596295837|14.102596295837|14.102596295837|14.102596295837|13.943996231825|13.817094541223|13.817094541223|13.662998800298|13.662998800298||13.662998800298|13.662998800298|13.54811876598|13.54811876598|13.54811876598|12.980687494444|12.922900680525|12.922900680525|12.922900680525|12.922900680525|12.922900680525|12.922900680525|12.553530896525|12.553530896525|12.553530896525|12.553530896525|12.501701210186|-14.161675230621|-14.161675230621|-14.161675230621|-14.161675230621|-14.161675230621|-14.412972520853|-14.712746963528||-15.328052372433|-15.792835971489|-15.963501317385|-16.350344555754|-16.350344555754|-16.350344555754|-16.350344555754|-16.530382519716|15.407106301575||15.407106301575|15.407106301575|15.407106301575|15.407106301575||15.407106301575|15.407106301575|15.407106301575|15.407106301575|15.407106301575|15.407106301575
01543|17189|/equities/simulations-plus|R2000GROWTH||28.200125218604||28.200125218604|28.200125218604|28.200125218604|27.28005038497|-30.902323307849|-30.902323307849|-31.556880913683|-32.607200899067|28.566493759181|28.566493759181|28.566493759181|28.477426592538|28.006028246029|-31.249391758492|-31.249391758492|-31.249391758492|-31.249391758492|-31.249391758492|-31.249391758492|-31.677102526085|-32.842336292682|-33.905373488993|-34.254225980022|-34.254225980022|-36.27247212858|31.439970164007|31.439970164007|31.382746330573|31.073607991883|30.04426550727|-32.29586449621|-32.29586449621|-32.29586449621|-32.29586449621|-32.29586449621|-32.29586449621|-32.29586449621|-32.29586449621|-32.81079593703|-32.81079593703|-33.435107078175|-33.435107078175|-33.435107078175|-33.435107078175|-33.435107078175|-33.435107078175|-33.778824711557|-33.778824711557|-34.363672151296|-34.544743702403|-34.544743702403|-34.879131896986|-34.879131896986|-35.040040555429|-35.040040555429|-35.581711626529|-36.283013715213|-36.533808167186|-37.24376208395|-37.24376208395|-37.24376208395|-38.186958600086||-38.798565229886|-39.188662039784|-39.188662039784|-39.818513326675|-40.060907421006|-40.060907421006|-40.060907421006|-40.060907421006|-40.060907421006|-40.060907421006|-40.060907421006|-40.438359813794|-40.438359813794|-40.761235110081|-41.076203860516|-41.076203860516|-41.406892288255|-41.505592369803|-41.505592369803|-41.505592369803|-43.177046696089|-44.324145808424|-44.324145808424|-44.324145808424|-44.324145808424|-44.324145808424|-44.368042117598|-44.368042117598|-44.368042117598|-44.368042117598|-44.368042117598|-44.368042117598|-44.368042117598|-44.368042117598|-44.368042117598|-44.368042117598|-44.368042117598|-44.368042117598|-45.001712302634|-45.341496619998|-45.341496619998||-47.532217830881|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122||-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-49.487598314122|-51.010662597899|47.139386169525|47.139386169525|47.139386169525|47.139386169525||47.139386169525|47.139386169525|47.139386169525|47.139386169525|47.139386169525|47.139386169525|46.92464264775|46.92464264775|46.714603730315|45.394559988572|44.62951271754|44.530013325275|44.526682173839|44.526682173839|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|44.149992212721|42.944713840958|40.771442265506|40.110447189538|-42.73389787439|-43.479975697768|-45.074781949672||40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|40.30249949367|39.909034844584|39.187505850468|38.366115076976|37.906575777627|37.906575777627|37.906575777627|37.906575777627|37.906575777627|37.906575777627|37.906575777627|37.906575777627|37.906575777627|37.906575777627||37.906575777627|37.906575777627|37.906575777627|37.906575777627|37.906575777627|36.231246103287|-41.465579342649|-41.465579342649|-41.465579342649|-41.465579342649|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-42.037548530605|-42.629031277165||-42.629031277165|-42.629031277165|-42.629031277165|-43.223366949807|-44.553740207631|-44.882490891305|-47.391656630665|41.865338472411|41.865338472411||41.865338472411|41.865338472411|41.865338472411|41.865338472411||41.206488666584|40.099074533305|39.30583930316|38.489981978551|38.489981978551|38.489981978551
01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE||17.804794484864||17.804794484864|17.804794484864|17.804794484864|17.28626385127|17.28626385127|17.28626385127|17.28626385127|17.28626385127|17.28626385127|17.28626385127|17.28626385127|17.28626385127|17.154114939488|16.611238508|16.53804178213|16.438602447233|-17.494588993642|-17.494588993642|-17.494588993642|-17.494588993642|-17.494588993642|-17.494588993642|-17.494588993642|-17.494588993642|16.225472107918|16.225472107918|16.225472107918|16.225472107918|16.225472107918|16.183580653967|15.877534196445|15.813705229835|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.711883724303|15.667370465697|15.605514100194|15.605514100194|15.605514100194|15.605514100194|15.605514100194|15.605514100194|15.605514100194|15.605514100194|15.605514100194|15.605514100194|15.605514100194|15.605514100194||15.605514100194|15.495015518533|15.397551738495|15.397551738495|15.397551738495|14.791724323425|-16.424661167598|-16.424661167598|-16.424661167598|-16.424661167598|-16.424661167598|-16.424661167598|-16.424661167598|-16.424661167598|-16.424661167598|-16.424661167598|-16.424661167598|-16.424661167598|-16.424661167598|-16.424661167598|-16.987123445378|15.131699263183|15.131699263183|15.128663184961|15.128663184961|15.128663184961|15.128663184961|15.128663184961|15.128663184961|15.128663184961|15.128663184961|15.128663184961|14.942125243964|14.595139259566|14.069460491857|13.962733697584|13.68525955378|13.167716320035|13.167716320035|13.167716320035|13.167716320035||13.167716320035|13.074684734341|13.019371636705|12.917079960854|-13.643714270538|-13.643714270538|-13.643714270538|-13.643714270538|-13.643714270538|-13.643714270538||-13.643714270538|-13.643714270538|-13.643714270538|-13.643714270538|-13.643714270538|-13.643714270538|-13.746071110771|-13.972023604762|-14.111136885099|-14.119040881718|-14.207402973484|-14.207402973484|-14.207402973484|-14.207402973484|-14.207402973484|-14.475466869877||13.523229213731|13.523229213731|13.523229213731|13.523229213731|13.523229213731|13.523229213731|13.314143176626|13.254048289802|13.095331233901|12.951479375541|12.786921329167|12.72046790616|12.607954178527|12.607954178527|12.574393442687|12.519048403167|-13.444846653851|-13.444846653851|-13.444846653851|-13.444846653851|-13.444846653851|-13.444846653851|-13.444846653851|-13.444846653851|-13.444846653851|-13.444846653851|-13.444846653851|-13.488267068402|-13.488267068402|-13.719774116135|-13.719774116135|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882||-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.893958453882|-13.937303680566|-14.09449248744|-14.09449248744|-14.274219517718|-14.28683286774|-14.54430835631|-14.659209653034|-14.683793243163|-14.683793243163||-14.683793243163|-14.683793243163|-14.683793243163|-14.683793243163|-14.683793243163|-14.683793243163|-14.683793243163|-14.683793243163|-14.984214447597|13.504501091821|13.504501091821|13.504501091821|13.504501091821|13.504501091821|13.067778838325|-14.430470997195|-14.430470997195|-14.430470997195|-14.430470997195|-14.430470997195|-14.430470997195|-14.430470997195|-14.430470997195|-14.715245624494||13.395777578292|13.395777578292|13.395777578292|13.395777578292|13.395777578292|13.395777578292|13.395777578292|13.395777578292|13.395777578292||13.395777578292|13.395777578292|13.395777578292|13.359752676154||13.343796632124|13.343796632124|13.343796632124|13.244101167992|13.244101167992|13.204556969884
01545|100222|/equities/inogen-inc|R2000GROWTH||-10.471431992503||-10.471431992503|-10.471431992503|-10.471431992503|-10.471431992503|-10.684368899633|-10.781521588751|-10.864467707153|-11.33625671657|9.5712823409436|9.5712823409436|9.5712823409436|9.5712823409436|9.5712823409436|9.5647576670512|-9.8759945586377|-9.8759945586377|-9.8759945586377|-9.8759945586377|-9.8759945586377|-9.9788830760512|-10.230129048227|-10.230129048227|-10.230129048227|-10.230129048227|-10.230129048227|-10.230129048227|-10.23292106721|-10.240844636822|-10.240844636822|-10.240844636822|-10.240844636822|-10.240844636822|-10.240844636822|-10.240844636822|-10.25138336383|-10.306275723435|-10.306275723435|-10.471684639164|-10.566582512534|-10.596758444746|-10.793620780265|-11.060097300352|-11.060097300352|-11.060097300352|-11.418021310186|-11.418021310186|-11.633356850253|-11.8516077917|-12.103964320066|-12.35440481067|-12.387672189875|-12.632690963925|-12.754101075267|11.215409367703|11.215409367703|11.215409367703|11.215409367703|11.215409367703|11.215409367703|11.215409367703|11.215409367703|11.215409367703||11.215409367703|11.215409367703|11.215409367703|11.040477692444|10.87808765156|10.87808765156|10.87808765156|10.87808765156|10.87808765156|10.87808765156|10.87808765156|10.519541462074|10.305853494168|10.305853494168|9.9865041663925|9.9350050213911|9.4358385672147|8.7242154666643|-9.7144308594444|-9.7144308594444|8.2360989457322|8.2360989457322|8.2360989457322|8.2360989457322|8.2360989457322|8.2360989457322|8.2360989457322|8.2360989457322|8.2360989457322|8.2360989457322|8.2360989457322|8.2360989457322|8.2360989457322|8.2166648844826|7.910210012402|7.910210012402|7.677455503638|7.4455627832091|7.4455627832091|7.413958592909|-8.6017239960904||-8.6017239960904|-8.6017239960904|-8.6017239960904|-8.6017239960904|-8.6017239960904|-8.6017239960904|-8.6017239960904|-8.6017239960904|-8.6017239960904|-8.6017239960904||-8.6017239960904|-8.6017239960904|-8.8813152746884|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149||7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.4017939898149|7.3775492081792|7.2656100469332|7.1017886485768|6.9803211254226|6.7636902114139|6.4913227580637|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.7716186118456|-7.9668431626793|-8.3276031930177|-8.3754787785022|-8.3754787785022|-8.3754787785022||-8.3754787785022|-8.3754787785022|-8.3754787785022|-8.3754787785022|-8.3754787785022|-8.3754787785022|-8.3754787785022|-8.4783099075389|-8.5357530495061|-8.5357530495061|-8.696947775564|-8.9196639969188|-8.9324045395673|-9.0647009190206|-9.0647009190206|-9.0647009190206|-9.0647009190206|-9.0647009190206|-9.1838675402143|-9.1960380546321|-9.1960380546321|-9.1960380546321|7.772070051851|7.772070051851|7.772070051851|7.772070051851|7.772070051851|7.772070051851||7.772070051851|7.772070051851|6.8521384004896|6.8521384004896|6.8521384004896|6.1402646175297|5.9530717919571|5.7105096427217|5.7105096427217|5.7105096427217|5.7105096427217|5.7105096427217|5.3730664349944|5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939||5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939|5.0363977374939|-6.328773396112|-6.328773396112|-6.328773396112|-6.328773396112||-6.328773396112|-6.328773396112|-6.328773396112|-6.328773396112||-6.328773396112|-6.328773396112|-6.328773396112|-6.328773396112|-6.328773396112|-6.328773396112
01546|15595|/equities/dynamic-materials|R2000GROWTH||-8.746428377335||-8.746428377335|-8.746428377335|-8.746428377335|-8.746428377335|-8.746428377335|-8.746428377335|-9.1215870191705|-9.44615804377|-9.7008193777976|-9.7109108817774|-9.9971232825074|-10.40180332722|-10.615763650651|-10.615763650651|-10.615763650651|-10.615763650651|-10.615763650651|-11.425292847681|-11.504769826518|-11.746965859319|-11.888851454948|-11.958167874256|-11.9974185847|-11.9974185847|-11.9974185847|-12.425465414122|-12.437739077757|11.908782786922|11.908782786922|11.908782786922|11.908782786922|11.908782786922|11.908782786922|11.908782786922|11.908782786922|11.908782786922|11.908782786922|11.908782786922|11.61229172768|11.535290570412|11.411744907337|11.354866169819|11.354866169819|11.354866169819|11.354866169819|11.354866169819|11.354866169819|11.354866169819|11.354866169819|11.354866169819|11.354866169819|11.354866169819|-11.970046272208|-11.970046272208|-11.970046272208|-11.970046272208|-12.066718461701|-12.331630789117|-12.494034911611|-12.51155095111|-12.51155095111|-12.51155095111||-12.51155095111|-12.51155095111|-12.51155095111|-12.51155095111|-12.51155095111|-12.51155095111|-12.51155095111|-12.688390308074|-12.932656029255|-13.050727731947|-13.050727731947|-13.050727731947|-13.050727731947|-13.050727731947|-13.09414194134|-13.437657812206|-13.652953336601|-13.779392346149|-13.831269061571|-13.919188062356|-14.596713568456|-14.596713568456|13.495911999578|13.495911999578|13.495911999578|13.495911999578|13.495911999578|13.495911999578|13.495911999578|13.495911999578|13.495911999578|13.495911999578|13.495911999578|13.495911999578|13.295458074008|13.070029150384|13.070029150384|13.070029150384|13.070029150384|13.070029150384|13.070029150384||13.070029150384|13.070029150384|13.070029150384|13.070029150384|13.070029150384|12.93647304568|12.93647304568|12.93647304568|12.921081606915|12.790933576104||12.790933576104|12.782704210807|12.590226650823|11.28066836528|-12.9427106183|-12.9427106183|-12.9427106183|-12.9427106183|-12.9427106183|-12.9427106183|-13.089122962204|-14.012541558177|-14.333371694478|-14.333371694478|-14.472830300436|-14.472830300436||-14.472830300436|-14.472830300436|-14.472830300436|-14.472830300436|-14.657543364996|-14.657543364996|-14.73282574706|-14.956195026556|-15.301883704043|-15.555084004888|-15.555084004888|-15.555084004888|-15.555084004888|-15.623982128048|-16.156646923383|-17.274607874905|-17.573098391117|-17.573098391117|-17.878953105676|-18.196290539109|-18.196290539109|-18.196290539109|-18.360323109453|-18.502272908429|-18.502272908429|-18.502272908429|-18.502272908429|-18.502272908429|-18.502272908429|-19.345970066101|-19.773410593702|17.758535305529|17.758535305529|17.758535305529|17.758535305529|17.758535305529|17.758535305529|17.758535305529|17.758535305529|17.758535305529||17.409889556599|17.097400021107|17.097400021107|17.097400021107|17.097400021107|17.097400021107|17.097400021107|16.411889102228|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055||16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|15.99421450299|-18.371845503278|-18.371845503278|-18.371845503278|-18.371845503278|-18.371845503278|-18.371845503278|-18.371845503278|-18.371845503278|-18.371845503278||-18.371845503278|-18.371845503278|-18.371845503278|-19.084273201036|-19.694747984197|17.292144773699|17.292144773699|17.292144773699|17.292144773699||17.292144773699|17.292144773699|17.276878249091|17.020887255052||16.984874062383|16.975338800262|16.975338800262|16.800098798353|16.774109202048|16.026954259498
01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.713555753988|62.680617267072|62.627463741639|62.627463741639|62.627463741639|62.614864470181|62.614864470181|62.614864470181|62.610095769367|62.610095769367|62.610095769367|62.58581879366|62.58581879366|62.58581879366||62.545907049582|62.524896653941|62.46099814712|62.446291079479|62.446291079479|62.382824277831|62.33527822842|62.33527822842|62.289296184429|62.289296184429|62.289296184429|62.289296184429|62.203938628179|62.158820842088|62.147577840289|62.12175282527|62.096391773764|62.074805625358|62.074805625358|61.984226845016|61.943287582651|61.814186011702|61.767427562509|61.704415558482|61.619882423242|61.566534288018|61.438373626702|61.333258882646||61.333258882646|61.333258882646|61.333258882646|61.333258882646|61.333258882646|61.333258882646|61.333258882646|61.333258882646|61.333258882646|61.333258882646|61.13417950326|61.048530797757|60.884480401981|60.815254552616|60.688060503816|60.477844800789|60.28982627639|60.175363410941|59.996791907406|59.943656149017|59.686561785922|59.462291305579|51.99533243552|51.99533243552||51.99533243552|51.99533243552|51.99533243552|51.99533243552|51.99533243552|51.99533243552|51.99533243552|51.99533243552|51.99533243552||51.99533243552|51.99533243552|51.99092494531|50.974360906233||50.296232924583|49.543592384261|49.321978105085|49.321978105085|49.321978105085|49.321978105085
01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE||-51.893499888221||-51.893499888221|-51.893499888221|-52.761789179191|-52.761789179191|-53.190087689674|-53.500652513809|-54.480169731055|-56.504011921728|-56.504011921728|-56.504011921728|-56.504011921728|-56.504011921728|-56.504011921728|-56.504011921728|-56.504011921728|-56.504011921728|-56.504011921728|-57.49945874197|-58.947176032405|-64.814639468039|-65.217376703515|-66.047361155897|-66.885356469102|-66.885356469102|-67.471744479016|-68.586760985934|-69.740844819373|-72.417047391806|-75.526718866465|-85.128663749887|-85.128663749887|-85.128663749887|-85.128663749887|-85.128663749887|-85.128663749887|-85.128663749887|-85.128663749887|-85.926013650049|-87.067791927246|-88.082359239104|-88.082359239104|-88.082359239104|-88.082359239104|-88.082359239104|-88.082359239104|-88.082359239104|-88.958656254106|-88.958656254106|-88.958656254106|-88.958656254106|-88.958656254106|-88.958656254106|-88.958656254106|-88.958656254106|-88.958656254106|-88.958656254106|-89.659063487906|-93.187011036232|85.124462220282|85.124462220282|85.124462220282|85.124462220282||85.124462220282|85.124462220282|85.124462220282|85.124462220282|85.124462220282|82.98884677579|81.403996993988|80.872755383535|80.872755383535|80.872755383535|80.872755383535|80.872755383535|77.821118618696|76.499160222854|76.499160222854|76.499160222854|76.499160222854|75.500462275258|75.500462275258|75.500462275258|75.500462275258|75.039957608902|74.613357101647|74.613357101647|74.613357101647|74.613357101647|73.631785007283|73.616305285632|73.616305285632|73.616305285632|73.616305285632|73.616305285632|72.702558444539|71.052015011618|69.794178531247|69.154640354136|-75.965688959783|-75.965688959783|-76.167986834519|-78.485968369604|-78.485968369604||-78.779465956895|-78.779465956895|-78.894925068213|-78.894925068213|-78.894925068213|-78.894925068213|-78.894925068213|-78.894925068213|-78.894925068213|-78.894925068213||-78.894925068213|-78.894925068213|-78.894925068213|-78.894925068213|-78.894925068213|-78.894925068213|-78.894925068213|-79.680473908664|-80.621914131643|-81.442329592774|-81.442329592774|-81.442329592774|-81.442329592774|-81.442329592774|-81.442329592774|-82.297317711589||-82.600041513175|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-84.21877557062|-86.128548107311|-86.128548107311|-87.449495591239|-87.46610799268|-88.129567521978|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328||-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.1195921328|-89.693183729641|-90.890149246313|-95.460719994547|83.310588488046|82.258447047807||-90.911850889581|-90.911850889581|-90.911850889581|-90.911850889581|-90.911850889581|-90.911850889581|-90.911850889581|-90.911850889581|-90.911850889581|-90.911850889581|-92.281358363768|-92.281358363768|-95.52150983561|-96.110292961436|-96.110292961436|-96.110292961436|-96.110292961436|-96.413940167248|-97.543795122286|-97.543795122286|-97.543795122286|-98.533522408958|-100.0069685973|-100.75690789104||-101.25823238029|-102.38690681076|92.733952959597|92.733952959597|92.733952959597|92.733952959597|92.733952959597|92.733952959597|92.733952959597||92.733952959597|92.733952959597|92.733952959597|90.965700211591||90.051665481005|89.794431410909|89.794431410909|89.794431410909|88.200169151227|88.037095067433
01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE||81.290737018413||81.290737018413|81.290737018413|81.290737018413|80.405264811854|79.719603313664|79.719603313664|79.719603313664|79.719603313664|79.719603313664|79.719603313664|79.719603313664|79.315191532922|79.315191532922|78.05585550005|78.05585550005|77.579842394533|75.356168088377|75.356168088377|75.356168088377|75.356168088377|75.356168088377|75.006293942597|74.737553572287|74.729227886851|73.655804592432|-77.493143250837|-77.493143250837|-78.771273483054|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.700743296102|74.52665731902|73.445729388077|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743||-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|-78.190837568743|72.690291554536|72.690291554536|72.690291554536|72.634501093853|71.357777297749|71.141973164626|67.525150345148|67.525150345148|67.525150345148|67.525150345148|67.525150345148|67.525150345148|67.525150345148|67.269609714416|66.771230778062|66.175534231756|65.300594523321|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705||-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705||-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705|-68.571251371705||-68.571251371705|-68.571251371705|-69.626665834148|-69.987132553214|-70.425147060945|-70.655160484925|-70.969069969009|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-71.129297749015|-73.666340717824|-73.666340717824|-74.682027270564|-75.004472761428|71.168425090188|71.168425090188|71.168425090188|71.168425090188|71.168425090188|71.168425090188|71.168425090188|71.168425090188|71.168425090188||71.168425090188|70.304362092939|69.685963085986|69.176245876419|69.176245876419|68.657212571157|67.711096811902|67.711096811902|67.711096811902|67.711096811902|67.711096811902|67.711096811902|67.177882142212|66.773761903076|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872||66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.625781313872|66.220229749653|65.512361365156|65.512361365156|65.512361365156|65.512361365156|65.512361365156|65.512361365156|65.512361365156|65.145395311599|-69.216748605932|-69.216748605932|-69.216748605932|-69.216748605932|-69.216748605932|-69.216748605932|-69.216748605932|-69.216748605932|-69.216748605932||-69.216748605932|-69.216748605932|-69.216748605932|-69.216748605932|-69.616323195815|-69.616323195815|65.710239306367|65.710239306367|65.710239306367||65.710239306367|65.710239306367|64.899710645583|64.864477378101||64.864477378101|64.864477378101|64.864477378101|64.785532030762|64.07812409894|64.07812409894
01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE||52.034032839289||52.034032839289|52.034032839289|52.034032839289|52.034032839289|51.318153726561|51.318153726561|51.318153726561|51.318153726561|51.318153726561|51.318153726561|51.318153726561|51.282394156967|51.080994007891|50.506658949129|49.357119257442|47.40985645982|-49.471657917363|-49.471657917363|-49.471657917363|-49.471657917363|46.831056200132|46.831056200132|46.831056200132|46.831056200132|46.831056200132|46.831056200132|46.831056200132|46.831056200132|46.831056200132|46.831056200132|46.831056200132|46.260062520885|46.197611109909|46.197611109909|46.197611109909|46.197611109909|45.721766949989|45.721766949989|45.721766949989|45.721766949989|45.721766949989|45.721766949989|45.721766949989|45.68470753707|45.434799962455|45.434799962455|45.434799962455|45.434799962455|45.434799962455|45.434799962455|45.412556548045|45.228396410331|-47.835787858224|-47.835787858224|-47.835787858224|-47.835787858224|45.425856713068|45.425856713068|45.425856713068|45.425856713068|45.425856713068|45.425856713068||45.407113741517|45.056702824301|44.658397227975|44.658397227975|44.511831847002|43.723612323097|43.723612323097|43.723612323097|43.723612323097|43.723612323097|43.517369498469|43.360967253819|-46.995321597254|-46.995321597254|-46.995321597254|-46.995321597254|-46.995321597254|-46.995321597254|-46.995321597254|-46.995321597254|43.857899810807|43.857899810807|43.857899810807|43.857899810807|43.140723160186|43.140723160186|42.691913952738|42.160738166074|41.914109467647|41.914109467647|41.914109467647|41.914109467647|41.914109467647|41.349565769987|40.508407038403|-42.315030660878|-42.315030660878|-42.315030660878|-42.583366171795|-42.810470330222|-42.810470330222||-43.031614236813|-43.067346286753|-43.113871666454|-43.113871666454|-43.113871666454|-43.113871666454|-43.113871666454|-43.113871666454|-43.113871666454|-43.113871666454||-43.113871666454|-43.113871666454|-43.156737493658|-43.156737493658|-43.156737493658|-43.156737493658|-43.156737493658|-43.750263822503|-44.065292398606|-44.7861591362|-45.305912020366|-45.589925433235|-45.589925433235|-45.589925433235|-45.589925433235|-45.589925433235||-45.589925433235|-45.799360753249|-46.050401371001|-46.301001091003|-46.650375820896|-46.650375820896|-46.650375820896|-46.650375820896|-46.650375820896|-46.650375820896|-46.650375820896|-46.650375820896|-46.650375820896|-46.650375820896|-46.650375820896|-46.890694169757|-47.63632745716|-50.099252806471|-50.467124116474|-50.467124116474|-50.467124116474|-50.467124116474|-50.467124116474|-50.467124116474|-50.467124116474|-50.467124116474|-50.467124116474|-50.467124116474|-50.467124116474|-50.873191767328|-51.552991793545|-52.222768489952|-52.23585456437|-52.470932260783|-52.470932260783|-52.481590341232|-53.328025127514|-53.328025127514|-53.969639752821|-54.124305937103||-54.124305937103|-54.124305937103|-54.124305937103|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|50.560428881018|49.851587798163|49.610547641286|49.610547641286|49.610547641286|49.610547641286|49.610547641286||49.610547641286|49.610547641286|49.610547641286|49.610547641286|49.610547641286|47.665051781876|45.487834228126|-49.887407235473|-50.376562679442|-51.290347828504|-53.124828513062|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804||50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804|50.300894080804||50.300894080804|50.300894080804|50.28381282727|50.28381282727||50.28381282727|49.836749038223|49.836749038223|49.836749038223|49.836749038223|49.836749038223
01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE||-7.0685346496755||-7.0685346496755|-7.0685346496755|-7.0685346496755|-7.0685346496755|-7.0685346496755|-7.0685346496755|-7.2989271628254|6.3832123178993|6.3832123178993|6.3832123178993|6.3832123178993|6.3832123178993|6.3832123178993|6.3832123178993|6.3832123178993|6.3832123178993|5.7596806043556|5.6552644535748|5.6552644535748|5.6552644535748|5.6552644535748|5.6552644535748|5.5370605571235|-6.696631676544|-6.696631676544|-6.696631676544|-6.80959079728|5.981878027682|5.981878027682|5.9681531691601|5.8860035498993|-6.6334475489595|-6.6334475489595|-6.6334475489595|-6.6334475489595|-6.7677196101059|-6.8463548372972|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|6.1243933410354|5.9234925079023|5.8869361135336|5.7811245481404|-6.4310888151597|-6.4310888151597|-6.4310888151597|-6.5195432879606|-6.6436592978547|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829||-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.7139226647829|-6.8226919673786|-6.9682685559442|-7.0900207565283|-7.2283563664727|-7.3359516518174|-7.7699463783435|6.7468665779465|6.7468665779465|6.7468665779465|6.7236783803732|6.7236783803732|6.7236783803732|6.7236783803732|6.7236783803732|6.7236783803732|6.7236783803732|6.7236783803732|6.7236783803732|6.5168648628428|-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786||-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.1636875530786||-7.1636875530786|-7.1636875530786|-7.1636875530786|-7.3013195881917|-7.3086660950363|-7.3086660950363|-7.4612956940002|-7.5552928503088|-7.5552928503088|-7.5552928503088|-7.5552928503088|-7.5552928503088|-7.5552928503088|-7.5552928503088|-7.5552928503088|-7.7719922392161||-7.8536023396685|-7.9384471065948|-8.0643743019578|-8.291316083325|-8.4131290418716|-8.6190324075588|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.6547713817483|-8.7708073259863|-8.7785291451784|-8.7785291451784|-8.7785291451784|-8.7785291451784|-8.7785291451784|-8.7785291451784|-8.7785291451784|-8.7820876195002|-8.9765971583314|-8.9959409415928|-9.1232680943507|-9.189827432955|-9.189827432955|-9.189827432955|-9.189827432955|-9.189827432955|-9.189827432955|-9.3412280965662|-9.3412280965662|-9.3412280965662|-9.3412280965662||-9.3412280965662|-9.3412280965662|-9.3412280965662|-9.3412280965662|-9.573030781836|-9.5778091965781|-9.5778091965781|-9.5778091965781|-9.5778091965781|-9.6342332162974|-9.645258881264|-9.8416768992533|-9.8960296273882|-9.9525323577121|-9.9673072660142|-9.9673072660142|-9.9673072660142|-9.9673072660142|-10.047756028785|-10.047756028785|-10.068339798863|-10.130099214907|-10.13112475602|-10.13112475602|-10.13112475602|-10.13112475602|-10.211804890282|-10.317283126653||-10.355691061181|-10.355691061181|-10.355691061181|-10.935212463982|-11.117383458006|-11.117383458006|-11.117383458006|-11.140981649677|-11.18469503268|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752||10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752||10.191662245752|10.12434692489|10.106774119391|10.086958439196||10.086958439196|10.086958439196|10.086958439196|10.086958439196|10.086958439196|10.086958439196
01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE||11.344933110493||11.344933110493|-12.293653709789|-12.293653709789|-12.293653709789|-12.293653709789|-12.293653709789|-12.293653709789|-12.444893129556|11.390490172537|11.390490172537|11.390490172537|11.357211349443|11.191068488178|11.114579460499|11.114579460499|11.114579460499|10.376199534069|10.23577695702|10.155307566838|10.08871278316|10.08871278316|9.8919029716013|9.8087812003558|-10.938255947092|-10.938255947092|-10.938255947092|-10.938255947092|-10.938255947092|-10.938255947092|-10.938255947092|-10.938255947092|-10.938255947092|-10.938255947092|-10.938255947092|-10.938255947092|-10.976520358424|-10.976520358424|-10.976520358424|-11.090426328865|-11.090426328865|-11.423251393865|-11.893612494547|10.724031508632|10.724031508632|10.724031508632|10.724031508632|10.724031508632|10.724031508632|10.724031508632|10.724031508632|10.724031508632|10.646145993546|10.304051114536|-11.167826133237|-11.167826133237|-11.167826133237|-11.167826133237|-11.167826133237|-11.341473373291|-11.426253978488|-11.426253978488|-11.426253978488||-11.426253978488|-11.426253978488|-11.426253978488|-11.426253978488|-11.426253978488|-11.426253978488|-11.426253978488|-11.503893154724|-11.525614599236|-11.578082096224|-11.578082096224|-11.578082096224|-11.578082096224|-11.596922358914|-11.596922358914|-11.710862086842|-11.710862086842|-11.710862086842|-11.710862086842|-11.710862086842|-12.184291122831|-12.212293432089|-12.212293432089|-12.212293432089|-12.212293432089|-12.212293432089|-12.212293432089|10.884564916115|10.884564916115|10.884564916115|10.884564916115|10.884564916115|10.884564916115|10.595072154448|10.497579764708|10.313977717673|10.309181661956|10.309181661956|10.309181661956|10.309181661956|10.309181661956||10.309181661956|10.309181661956|-10.958903468362|-10.958903468362|-10.958903468362|-10.958903468362|-10.958903468362|-10.96710284344|-10.96710284344|-10.974280814237||-11.082533814186|-11.10099892174|-11.10099892174|-11.202480800669|-11.202480800669|-11.202480800669|-11.273312153331|-11.459513043818|-11.462732308511|-11.462732308511|-11.604058462116|-11.604058462116|-11.604058462116|-11.604058462116|-11.604058462116|-11.75117673447||-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.756561757309|-11.782291201731|-11.897545421544|-11.921717260086|-12.033574366794|-12.082027038188|-12.34624700639|-12.34624700639|-12.34624700639|-12.34624700639|-12.34624700639|-12.34624700639|-12.34624700639|-12.34624700639|-12.407496771253|-12.53221891659|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882||11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.838533105882|11.782259029847|11.71584303589|11.61371525362|11.597061652642|11.597061652642|11.583068126552|11.460075424902|11.395084538716|11.232315874384|11.106041851953|11.106041851953|11.106041851953|11.106041851953||11.106041851953|11.043657505198|10.155808726597|-9.999146940577|-9.999146940577|-9.999146940577|-9.999146940577|-9.999146940577|-10.02957622194|-10.02957622194|-10.350106362763|-10.352895820873|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.521802622515|-10.708835767859||9.7657843507665|9.7657843507665|9.7657843507665|9.7657843507665|9.7657843507665|9.7657843507665|9.7657843507665|9.7657843507665|9.6348570498588||-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443||-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443
01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE||8.7977185532933||8.5929285859474|8.5929285859474|8.5929285859474|8.5929285859474|8.4186645454178|8.1750387026215|-9.8887792662161|-9.8887792662161|-9.8900320348229|8.2322577858981|8.2322577858981|8.2322577858981|8.2322577858981|7.974175972521|7.6107510932945|7.4858343213424|6.9969871772201|6.9969871772201|6.73331893957|6.4075763123603|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.0757400446757|-6.106378150607|-6.2672725076196|-6.2672725076196|-6.2672725076196|-6.2672725076196|-6.2672725076196|-6.4105803563327|-6.6367560574446|-6.7958400458135|-6.7966648778522|-6.7966648778522|-6.7966648778522|-6.8602276070475|-6.8851534804299|-6.8851534804299|-6.8851534804299|-6.8851534804299|-6.8851534804299|-6.8851534804299|-6.8851534804299|-6.8851534804299|-6.9190595371408|-7.0806216644891|-7.1832309262277|-7.1832309262277|-7.1832309262277|-7.1832309262277|-7.1832309262277||-7.1832309262277|-7.1832309262277|-7.1832309262277|-7.1832309262277|-7.1832309262277|-7.2050135508881|-7.2050135508881|-7.261959567744|-7.4646771650385|-7.6974190584897|-7.7863911459638|-7.7863911459638|-7.7863911459638|-7.9834902893386|-8.1966556852484|-8.3207286800967|-8.3891428539076|-8.6471575845959|-8.6471575845959|-8.6471575845959|-8.9998971477352|-9.8959971020843|-11.54913161986|-11.54913161986|-12.033152037118|10.621596969893|10.621596969893|10.621596969893|10.621596969893|10.621596969893|10.621596969893|10.621596969893|10.621596969893|10.463996319562|10.192774035963|9.941248499059|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016||-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016||-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.031290750016|-11.22448998503|-11.606655555876|-11.805808710355|-11.805808710355|-11.93618633043||-11.93618633043|-12.334207129602|-12.689674563016|-12.946787934397|-13.11872037792|-13.389966635172|-13.500921384713|-13.500921384713|-13.500921384713|-13.68345495493|-13.68345495493|-13.68345495493|-13.731683426773|-13.985513679998|-13.985513679998|-13.985513679998|-13.985513679998|-13.985513679998|-13.985513679998|-13.985513679998|-13.985513679998|-13.985513679998|-14.099987264895|-14.099987264895|-14.099987264895|-14.099987264895|-14.099987264895|-14.638319382429|-14.649521387683|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414||-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.707465411414|-14.740239727485|-14.804432458334|-14.908536507745|-15.217540504821|-15.403378383195|-15.42192023758|-15.824244377392|-16.257493731465|-16.685733261773|-16.685733261773|-16.981091913326|-16.986861988491|-16.986861988491|-16.986861988491||-17.37058747935|15.520441997899|15.520441997899|15.520441997899|15.520441997899|15.520441997899|15.049631823303|15.049631823303|14.9929243066|14.9929243066|14.9929243066|14.9929243066|14.9929243066|14.9929243066|14.982415832644|14.734379412471|14.699199175105|14.585221316269|14.388791045351|14.388791045351|13.75949060564|-15.419591613757|-15.419591613757|-15.419591613757||-15.419591613757|-15.419591613757|-15.419591613757|-15.419591613757|-15.419591613757|-15.419591613757|13.770985569339|13.770985569339|13.770985569339||13.770985569339|13.768872806078|13.683747632245|13.526436919349||13.335118155101|13.094020106637|12.761966999199|12.283340818365|12.283340818365|12.283340818365
01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE||55.181958568499||55.181958568499|55.181958568499|55.181958568499|53.47649618597|53.47649618597|53.47649618597|53.47649618597|53.47649618597|53.47649618597|53.47649618597|53.47649618597|53.47649618597|53.47649618597|53.008617781415|53.008617781415|53.008617781415|48.750314440653|48.750314440653|48.750314440653|48.750314440653|48.750314440653|47.783683686704|46.665758456622|45.360549197755|45.360549197755|45.360549197755|45.360549197755|45.360549197755|45.360549197755|45.360549197755|45.191723755291|44.451080458353|43.493423613122|42.906858400295|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.591408811185|42.565455421445|-45.73057242579|-45.73057242579|-45.73057242579|-45.73057242579|-45.73057242579|-45.73057242579|-46.303693466128|-47.124102783138|-47.862889395748|43.534373157753|43.534373157753|43.534373157753||43.38152490008|43.089870386056|43.089870386056|43.089870386056|43.089870386056|41.959858290279|-45.74690603187|-45.74690603187|-45.74690603187|-45.74690603187|-45.74690603187|-45.74690603187|-45.74690603187|-45.74690603187|-45.74690603187|-45.74690603187|-45.74690603187|-45.74690603187|-45.74690603187|-45.74690603187|-46.088784047523|41.357631933496|41.357631933496|41.357631933496|41.357631933496|41.357631933496|39.976397152062|39.976397152062|39.91676907374|39.91676907374|39.91676907374|39.91676907374|39.91676907374|39.102521311724|37.597801194681|36.830333482439|36.259815599317|34.64498149305|34.64498149305|34.64498149305|34.64498149305||34.64498149305|34.64498149305|-37.523356184124|-37.523356184124|-37.523356184124|-37.523356184124|-37.523356184124|-37.523356184124|-37.523356184124|-37.523356184124||-37.523356184124|-37.523356184124|-37.523356184124|-37.523356184124|-37.523356184124|-37.523356184124|-37.844006574551|-38.364450706817|-38.616612184685|-38.781365766577|-38.781365766577|-38.781365766577|-38.781365766577|-38.781365766577|-38.781365766577|36.842886070954||36.842886070954|36.842886070954|36.842886070954|36.842886070954|36.825983158468|36.5555359696|36.528996437991|36.528996437991|36.356476570603|36.356476570603|36.034139608274|35.868766333141|35.342180000752|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.592707313942|-38.840273607491|-39.455750082067|-39.624998090589|-40.251109014975|-40.821504622179|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942||36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.948100896942|36.797668505893|36.390742250268|35.705547911133|34.636718544922|-39.376378297392|-39.376378297392|-39.376378297392|-39.376378297392|-39.885900885459|-39.885900885459|-40.149797073307|-40.149797073307|-40.149797073307|-40.149797073307||-40.149797073307|-40.149797073307|-40.149797073307|-40.149797073307|-40.943576007349|-40.943576007349|-41.479660075955|-41.479660075955|-41.671926997391|-41.671926997391|-42.492142278052|-42.592158199056|-42.592158199056|-42.592158199056|-42.592158199056|-42.592158199056|-42.592158199056|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106||38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106||38.992692173106|38.992692173106|38.992692173106|38.992692173106||38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106
01555|15852|/equities/cutera|R2000GROWTH||0.32781093009627||0.27498435519708|-0.44388057085743|-0.44388057085743|-0.44388057085743|-0.44388057085743|-0.44388057085743|-0.45407841043197|-0.46741490216744|-0.489572116089|-0.52396345067039|-0.56012051059157|-0.57210334918399|-0.61730422997364|-0.63119892305675|-0.70992103027572|-0.73481968829157|-0.73481968829157|-0.73481968829157|-0.75281073196202|-0.79730637585089|-0.81450707619903|-0.82250751580129|-0.82250751580129|-0.82333056822231|-0.84004701820925|-0.84004701820925|-0.85716413176131|-0.85716413176131|-0.85716413176131|-0.85716413176131|-0.85831568545845|-0.88154519273999|-0.88951758058281|-0.88951758058281|-0.88951758058281|-0.88951758058281|-0.88951758058281|-0.90764731070964|-0.91404144191707|-0.92390438166793|-0.92390438166793|-0.92390438166793|-0.92390438166793|-0.92390438166793|-0.92390438166793|-0.93744930456674|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-0.94115192416555|-1.005457644366||-1.0698512539434|-1.0698512539434|-1.0698512539434|-1.1314791623274|-1.1888657447938|-1.2049063904687|-1.2273624362207|-1.2273624362207|-1.2273624362207|-1.2273624362207|-1.2273624362207|-1.2273624362207|-1.2307199307787|-1.2579805231213|-1.3392245052184|-1.3392245052184|-1.5342104896268|-1.5436561752647|-1.5470446232035|-1.5470446232035|-1.6764384908891|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244|-1.7427204392244||-1.7874671178714|-1.8448580460348|-1.8448580460348|-1.8448580460348|-1.8448580460348|-1.8448580460348|-1.909286765765|-1.9503185997527|-2.1027390365886|-2.1027390365886||-2.1597100965499|-2.2755111778577|-2.3289012936309|-2.3976680534366|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953||1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.8626200768953|1.861244596111|1.7747217693453|1.6388242022335|1.4708046666052|1.4582773304941|1.3593859117298|1.3338273640263|1.3338273640263|1.3338273640263|1.3338273640263|1.3338273640263|1.3338273640263|1.3338273640263|1.3188881789942|1.3188881789942|1.3188881789942|1.3188881789942|-2.1156154725377|-2.1156154725377|-2.1156154725377|-2.1156154725377|-2.1156154725377|-2.1156154725377|-2.1156154725377|-2.1156154725377|-2.1762236349137||-2.1762236349137|-2.1762236349137|-2.3612707447511|-2.4497452589651|-2.6073485095889|-2.6073485095889|-2.6073485095889|-2.6073485095889|-2.6331649841634|-2.6779611112639|-2.7288456693804|-2.7871860689484|-2.7871860689484|-2.8481791748631|-2.8481791748631|-2.9569158039742|-2.9913286458843|-3.0643762097748|-3.1583349275207|-3.1583349275207|-3.1583349275207|-3.305927765327|-3.4670476214621|-3.4670476214621|-3.4670476214621|-3.6051156155792|-3.6051156155792|-3.6051156155792||-3.6051156155792|-3.6051156155792|-3.6051156155792|-3.6051156155792|-3.6051156155792|-3.6051156155792|-3.6051156155792|-3.6051156155792|-3.6051156155792|-3.6051156155792|-3.8181841365195|-3.9396489452098|-3.9683749526864|-3.9683749526864|-3.9683749526864|-3.9683749526864|-3.9683749526864|-3.9683749526864|-4.2238666448467|-4.4014962153824|-4.574995857388|2.8730604916932|2.8730604916932|2.8730604916932||2.8730604916932|2.8730604916932|2.8730604916932|2.5922895438275|2.4220381735535|2.4220381735535|2.4220381735535|2.4220381735535|2.4220381735535||2.4220381735535|2.4220381735535|2.2425756982931|2.1445284344497||1.9061427356736|-2.9111596267895|-2.9111596267895|-2.9111596267895|-2.9111596267895|-2.9111596267895
01556|17245|/equities/surmodics|R2000GROWTH||38.29167961802||38.255756428131|38.20300701182|38.029673767542|38.019638485881|37.850433821117|37.733869652655|37.597410948968|37.339861957598|37.339861957598|-38.684582254295|-38.684582254295|-38.684582254295|-38.684582254295|-38.684582254295|-38.684582254295|-38.684582254295|-38.684582254295|-38.684582254295|-38.684582254295|-38.684582254295|-38.850549935564|-38.850549935564|-39.102776950358|-39.102776950358|-39.215308129521|-39.351305993658|-39.351305993658|-39.368774877485|-39.368774877485|-39.439952208982|-39.439952208982|-39.439952208982|-39.439952208982|-39.439952208982|-39.439952208982|-39.439952208982|-39.439952208982|-39.496252069729|-39.496252069729|-39.496252069729|-39.656113105635|-39.764382844899|-39.764382844899|-39.764382844899|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.85656458912|-39.896740458384|-40.072488915009|-40.41471050744||-40.535434339817|-40.535434339817|-40.535434339817|-40.535434339817|-40.698539096311|-40.856481334545|-40.856481334545|-40.856481334545|-40.856481334545|-40.856481334545|-40.856481334545|-40.856481334545|-41.004424807074|-41.276581601569|-41.748831942826|-41.748831942826|-41.748831942826|-41.748831942826|-41.748831942826|-41.748831942826|-42.069256680044|-42.107507591814|-42.153898112608|-42.180440550196|-42.243822129952|-42.290915207054|-42.318516947589|41.655128867439|41.655128867439|41.655128867439|41.655128867439|41.655128867439|41.655128867439|41.655128867439|41.655128867439|41.655128867439|41.655128867439|41.655128867439|41.655128867439|41.469587545716|41.382876746217||41.374584375001|41.359308006801|41.359308006801|41.359308006801|41.30645301876|41.224949180391|41.187164425084|41.128516010917|41.028905873472|40.969896745874||40.834883637112|40.75320534671|40.704674455465|40.549636546043|40.540427834091|40.362698085106|40.286886752752|40.230987298387|40.080818321857|39.963130476908|39.729035592561|39.663371854894|39.441525359807|39.261696175136|39.060216404109|31.676873592363||31.676873592363|31.676873592363|31.676873592363|31.077693307649|30.852938268197|30.817985320105|30.017761839776|29.554179550706|29.196982776037|29.196982776037|29.196982776037|29.196982776037|29.196982776037|29.196982776037|29.196982776037|29.196982776037|29.196982776037|25.99664837664|-28.270391286019|-28.505401465607|-28.505401465607|-28.505401465607|-28.505401465607|-28.505401465607|-28.505401465607|-29.078941138782|-29.078941138782|-29.078941138782|-29.239102346144|-29.54511333223|-30.098407177226|-30.098407177226|-30.117400010161|-30.117400010161|-30.117400010161|-30.117400010161|-30.141272289434|-30.141272289434|-30.336413417568|-30.914986316126||-30.914986316126|-30.914986316126|-30.914986316126|-30.980341160476|-31.104293568027|-31.104293568027|-31.104293568027|-31.104293568027|-31.104293568027|-31.588058929854|-32.223137304974|-32.726974617322|-33.068526518433|-33.495253205398|-34.023768018914|-34.023768018914|-34.037520169365|-34.949467817002|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639||-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-35.538326189639|-36.52586208198|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.644995789969||-36.912249476662|-36.912249476662|-36.912249476662|-36.912249476662|-36.912249476662|-36.912249476662|-37.821944880211|33.920495167048|33.920495167048||33.920495167048|33.920495167048|33.920495167048|33.920495167048||33.920495167048|33.920495167048|33.920495167048|33.920495167048|33.920495167048|33.920495167048
01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE||-39.55149746893||-39.55149746893|-39.55149746893|-39.55149746893|-39.55149746893|-39.680461871748|-39.680461871748|-41.085513843569|-42.916126636965|37.075294233097|37.075294233097|37.075294233097|37.075294233097|37.075294233097|37.075294233097|37.075294233097|37.075294233097|34.441005890803|34.441005890803|34.441005890803|34.441005890803|34.441005890803|34.441005890803|33.435840811151|33.284406681256|33.284406681256|33.284406681256|33.284406681256|33.284406681256|33.284406681256|33.284406681256|31.69323075634|31.217467046468|31.217467046468|31.217467046468|31.217467046468|31.217467046468|31.217467046468|31.217467046468|31.217467046468|30.30802424744|30.30802424744|30.30802424744|30.30802424744|30.107250248892|29.37805547033|29.37805547033|29.37805547033|29.37805547033|-33.053549920374|-33.053549920374|-33.053549920374|-33.053549920374|-33.053549920374|-33.053549920374|-33.053549920374|-33.053549920374|-33.053549920374|-33.304532825257|-33.304532825257|-33.304532825257|-33.304532825257|-34.01559279948||-34.528714429333|-34.589955049035|-34.589955049035|-35.335505491359|-35.768743130683|-35.768743130683|-35.768743130683|-35.768743130683|-35.768743130683|-35.768743130683|-35.768743130683|-35.768743130683|-35.768743130683|-35.768743130683|-35.773323903613|-36.388138649787|-36.776770139099|-37.091220988566|-37.246506548878|-37.246506548878|-38.783841716974|-40.157709289096|-40.157709289096|-40.157709289096|-40.157709289096|-40.157709289096|-40.157709289096|-41.253008710568|-41.87599510047|-41.87599510047|-41.87599510047|-41.87599510047|-41.87599510047|-41.87599510047|-41.87599510047|-41.87599510047|-41.87599510047|-41.87599510047|-42.707313273958|-42.707313273958|-42.707313273958||-43.485680181242|-43.791310608891|-43.862912942213|-43.862912942213|-43.862912942213|-43.862912942213|-45.555459977567|-46.998844148252|-48.044827145044|-48.467585106364||-49.730650711579|-50.098499298673|-50.553471883779|-52.018857674075|-52.723032709347|-52.723032709347|-53.065545613558|-53.065545613558|-53.065545613558|-53.065545613558|-53.065545613558|-53.065545613558|-53.065545613558|-53.065545613558|-53.228107619054|-54.048717750944||-54.048717750944|-54.048717750944|-55.331354633346|-56.623447329219|-57.708831264372|-58.020996026149|-58.020996026149|-58.020996026149|-58.020996026149|-58.020996026149|-58.020996026149|-58.020996026149|-58.020996026149|-58.442650919077|-58.442650919077|-58.442650919077|-58.442650919077|-58.442650919077|-58.442650919077|-58.442650919077|-58.442650919077|-58.754056856496|-60.391856593643|-60.391856593643|-60.391856593643|-60.391856593643|-61.121394424982|-61.121394424982|-61.121394424982|-63.599326325067|-65.324806214051|-67.619231542698|-68.445810883963|61.217998844992|61.217998844992|61.217998844992|61.217998844992|61.217998844992|57.865307651198|57.865307651198||57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.395901208841|57.208775526642|56.351974918179|55.482194319623|54.139933092675|54.139933092675||54.122059450611|54.122059450611|54.122059450611|54.122059450611|54.122059450611|53.226588578207|50.513431066918|49.191311830335|48.76752427362|48.76752427362|48.76752427362|48.76752427362|48.76752427362|47.609438507011|-53.54050509605|-53.54050509605|-53.54050509605|-53.54050509605|-53.54050509605|-53.54050509605|-53.54050509605|-53.870005789435|-54.030560589539|-54.36367893297||-55.125198365124|49.696189540987|49.696189540987|49.696189540987|49.696189540987|49.696189540987|49.696189540987|49.696189540987|49.696189540987||49.696189540987|49.696189540987|49.696189540987|48.371320347393||47.442022540398|46.434409821264|46.434409821264|45.453790784138|44.812374736734|44.812374736734
01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE||17.940328151772||17.876474838334|17.817750591787|17.703610997236|17.52901289732|-19.034810412839|-19.034810412839|-19.034810412839|-19.034810412839|-19.034810412839|-19.034810412839|-19.034810412839|-19.034810412839|-19.034810412839|-19.147763759604|-19.147763759604|-19.147763759604|-19.147763759604|-19.147763759604|-19.147763759604|-19.221959677792|17.928612398305|17.928612398305|17.928612398305|17.928612398305|17.928612398305|17.928612398305|17.928612398305|17.928612398305|17.928612398305|17.898903686811|17.898903686811|17.5348937059|17.208214974465|17.172090928423|17.172090928423|17.172090928423|17.172090928423|17.172090928423|17.172090928423|17.172090928423|17.172090928423|17.172090928423|17.172090928423|17.172090928423|17.172090928423|17.172090928423|17.172090928423|17.083155332525|16.660500392157|16.660500392157|16.319476244428|16.319476244428|15.766918312155|15.685585642811|15.685585642811|15.685585642811|15.685585642811|15.685585642811|15.685585642811|15.685585642811|15.685585642811|15.685585642811||15.685585642811|15.493150871061|15.435167066546|15.306934971244|15.306934971244|14.875841153404|14.875841153404|14.875841153404|14.875841153404|14.804823253708|14.431470868937|-15.896755273605|-15.896755273605|-15.896755273605|-15.896755273605|-15.896755273605|-15.896755273605|-15.896755273605|-15.896755273605|-15.976950229831|-16.430180754737|15.132523350664|15.132523350664|14.656136729924|14.556337553433|14.556337553433|14.556337553433|14.556337553433|14.556337553433|14.556337553433|14.556337553433|14.556337553433|14.556337553433|14.556337553433|14.34979914021|14.34979914021|14.150887789456|-14.794786167679|-14.794786167679|-14.794786167679|-14.794786167679||-14.794786167679|-14.794786167679|-14.794786167679|-14.794786167679|-14.794786167679|-14.794786167679|-14.794786167679|-14.794786167679|-14.794786167679|-14.812350859283||-14.812350859283|-14.812350859283|-14.878147442152|-14.878147442152|-14.878147442152|-14.878147442152|-14.940540463603|-14.940540463603|-15.235753850956|-15.235753850956|-15.235753850956|-15.235753850956|-15.235753850956|-15.235753850956|-15.235753850956|-15.633059798368||-15.705066215868|-15.846739888054|-16.083599858661|-16.176777686432|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.293765792946|-16.429184341541|-16.551986806323|-16.551986806323|-17.004119157706|15.566357279527|15.566357279527|15.566357279527|15.566357279527|15.566357279527|15.566357279527|15.566357279527|15.566357279527|15.566357279527|15.566357279527||15.566357279527|15.378696071559|15.046885185168|14.958484416456|14.860103036704|14.860103036704|14.830440603902|14.830440603902|14.830440603902|14.830440603902|14.830440603902|14.830440603902|14.516044178726|14.489376210286|14.489376210286|14.146529567588|13.838366230714|13.765617697755|13.432564516111|13.197274786866|13.197274786866|13.197274786866|13.197274786866|13.052527117107|12.990585511893|12.697317540613|-13.743536485602|-13.856707375767||-14.002918886861|-14.002918886861|-14.002918886861|-14.002918886861|-14.002918886861|-14.002918886861|-14.062461446491|-14.062461446491|-14.136742884689|-14.136742884689|12.963684061451|12.963684061451|12.963684061451|12.963684061451|12.963684061451|12.963684061451|12.963684061451|12.963684061451|12.963684061451|12.963684061451|12.963684061451|12.963684061451|12.963684061451|12.963684061451||12.963684061451|12.963684061451|12.963684061451|12.963684061451|12.963684061451|12.963684061451|12.963684061451|12.963684061451|12.963684061451||12.963684061451|12.963684061451|12.963684061451|12.709927377086||12.619917278199|12.619917278199|12.619917278199|12.619917278199|12.365463659397|12.359682424456
01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01560|17255|/equities/standard-parking|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.247272977013|52.054854190768|51.685592850514|50.54288186902|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.341116102518|-52.649023438433|-52.649023438433|51.485266696592|51.485266696592|51.485266696592|51.485266696592|51.485266696592|51.485266696592|51.485266696592|51.485266696592|51.485266696592|51.485266696592|51.485266696592|51.485266696592|51.485266696592||51.230296041325|51.209218239073|51.198576423067|51.100080565764|51.097158525404|51.097158525404|51.042400675809|50.92155491621|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978||50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.896397991961|50.896397991961|50.896397991961|50.896397991961|50.896397991961|50.704886564486|50.461181599081|50.461181599081|50.461181599081|50.378557869972|50.378557869972|50.378557869972|50.378557869972||50.378557869972|50.378557869972|50.378557869972|50.378557869972|50.378557869972|50.378557869972|50.328713496012|50.328713496012|50.09801534313||50.083534953608|50.083534953608|50.083534953608|50.083534953608||50.083534953608|50.083534953608|50.083534953608|50.083534953608|50.083534953608|50.083534953608
01561|101907|/equities/sportsmans|R2000GROWTH||-2.4122616783785||-2.4122616783785|-2.4122616783785|-2.5329465628169|-2.5329465628169|-2.5343850321794|-2.5645944749012|-2.6359556945557|-2.6359556945557|-2.6359556945557|-2.6359556945557|-2.748561875952|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2944393684336|2.2897090399055|2.2897090399055|2.2724050633085|2.2724050633085|2.2724050633085|2.2430123036747|2.2430123036747|2.2311246997388|-3.040961516133|-3.040961516133|-3.040961516133|-3.040961516133|2.4551151787985|2.4551151787985|2.4551151787985|2.4551151787985|2.4551151787985|2.4551151787985|2.4551151787985|2.4551151787985|2.4551151787985|2.4551151787985|2.3102669490431|2.2236298601996|2.0768109075638|2.0045122164722|1.9295269816588|1.9295269816588|1.9295269816588|1.9295269816588|1.9295269816588|1.9295269816588|1.9295269816588||1.9295269816588|1.9295269816588|1.9295269816588|1.9295269816588|1.877529882664|-2.2657004795238|-2.2657004795238|-2.2657004795238|-2.2657004795238|-2.2657004795238|-2.2657004795238|-2.2657004795238|-2.2657004795238|-2.2863339143511|-2.3045376492337|-2.3350418157926|-2.4107131436523|-2.528681372609|-2.6474236238955|2.1376783176609|2.1376783176609|2.1376783176609|2.1376783176609|2.1376783176609|2.1376783176609|2.1376783176609|2.0617658598442|-2.5846184932339|-2.5846184932339|-2.5846184932339|-2.5846184932339|-2.5846184932339|-2.5846184932339|-2.5846184932339|-2.5846184932339|-2.5846184932339|-2.5846184932339|-2.5846184932339|-2.5846184932339|-2.6628983509925|-2.6959982196917||-2.7305536049858|-2.7661205550317|-2.9635328108963|-2.9635328108963|-2.9635328108963|-2.9635328108963|-2.9635328108963|-3.0553141892946|-3.1409047379534|-3.2360053608197||-3.3371779995249|-3.368064531252|-3.4317383065987|-3.489709180281|-3.6955103142233|-3.791672413346|-3.9160583602022|-4.0595091566588|-4.1499496106191|-4.1499496106191|3.4563077462696|3.4563077462696|3.0795531419673|2.9777507668855|2.9777507668855|2.9329828889941||2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.9329828889941|2.6995367111734|-3.4537895232658|-3.4537895232658|-3.4537895232658||-3.4537895232658|-3.4537895232658|-3.4537895232658|-3.4611059290513|-3.4611059290513|-3.4611059290513|-3.4611059290513|-3.4611059290513|-3.5398510647552|-3.5398510647552|-3.5398510647552|-3.6440567520743|-3.7778408027893|-3.8499257693736|-3.8499257693736|-3.8499257693736|-3.8621951750085|-3.9484947049138|-4.0480497108032|-4.111077505806|-4.1483304306963|-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.1670799298471||-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.1670799298471|-4.2031443696757|-4.2334936704393|-4.2705484723775|-4.3636650482514|-4.3767858196692|-4.3767858196692|-4.3767858196692|-4.3767858196692|-4.3767858196692|-4.3767858196692|-4.3767858196692|-4.3767858196692|-4.3767858196692|-4.5386510612122|-4.660167747245|-4.7746308175565||-4.8508710291947|-4.8508710291947|-4.9770789043732|-5.0095323342557|-5.0656825927827|-5.0656825927827|-5.0656825927827|-5.0656825927827|-5.0656825927827||-5.0656825927827|-5.1016866354157|-5.1016866354157|-5.1016866354157||-5.1016866354157|-5.1016866354157|-5.1016866354157|-5.1016866354157|-5.1016866354157|-5.1913186607548
01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE||48.633237416421||48.633237416421|48.05596268873|48.05596268873|47.535612271154|47.535612271154|47.535612271154|47.535612271154|47.535612271154|47.535612271154|47.535612271154|47.535612271154|47.058736772365|46.826649951744|46.252668910344|45.820363315299|45.758782793366|43.544668886158|43.544668886158|43.544668886158|43.544668886158|43.544668886158|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|43.375697275278|38.484058111108|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.8036007244|36.186753626069|-39.176071236057|-39.176071236057|-39.176071236057|-39.176071236057|-39.176071236057|-39.176071236057|36.818546948005|36.818546948005|36.818546948005|36.818546948005|36.818546948005|36.225053664898||35.958748575554|35.883965541373|35.750238049307|35.612207192303|35.612207192303|34.904822422532|-37.458162843419|-37.458162843419|-37.458162843419|-37.458162843419|-37.458162843419|-37.458162843419|-37.458162843419|-37.458162843419|-37.458162843419|-37.689069495414|-37.903409465391|-37.907811029564|-37.907811029564|-37.907811029564|35.758688579846|35.758688579846|35.758688579846|35.743783805166|35.743783805166|35.39533957409|-37.833700451951|-37.833700451951|-37.833700451951|-37.833700451951|-37.833700451951|-37.833700451951|-37.833700451951|-37.833700451951|-37.833700451951|-37.833700451951|-37.833700451951|-37.833700451951|-37.833700451951|-37.833700451951|-37.833700451951||-38.125591637662|-38.125591637662|-38.125591637662|-38.125591637662|-38.125591637662|-38.125591637662|-38.125591637662|-38.553434135705|-38.83904346072|-39.088192659874||-39.309104608451|-39.749419287589|-39.749419287589|-40.01935267862|-40.068370647591|-40.068370647591|-40.95107652894|-41.164085835785|-41.967402865765|38.687651755047|38.687651755047|38.687651755047|38.687651755047|38.687651755047|38.687651755047|38.687651755047||38.687651755047|38.187390441306|38.187390441306|37.619879319279|37.561863557066|37.431850688949|37.005387696177|36.855431248247|36.513813947638|35.950626133768|35.800065097006|35.800065097006|35.800065097006|35.800065097006|35.800065097006|35.250069998803|-37.958516651953|-37.958516651953|-37.958516651953|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988||35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.5649096988|35.341449687035|34.970681876111|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.958784053482|34.815492150692|34.678603593407|34.434747528034|33.726853290087|33.381304509591|33.381304509591|33.381304509591|33.381304509591||33.381304509591|33.086784053672|33.086784053672|33.068439997852|33.068439997852|33.068439997852|33.068439997852|33.068439997852|33.068439997852|33.068439997852|32.851599946751|32.829556216944|32.735374386828|32.654659200289|32.644899289452|32.579887938326|32.161300411692|32.161300411692|32.161300411692|31.903578404758|31.903578404758|31.903578404758|31.903578404758|31.903578404758||31.903578404758|31.903578404758|31.903578404758|31.903578404758|31.903578404758|31.903578404758|31.903578404758|31.82499703373|31.82499703373||31.82499703373|31.70555272594|31.578336215497|31.578336215497||31.530374606981|31.383641141597|31.383641141597|31.015990674433|30.2216562032|30.147394789512
01563|17480|/equities/vasco-data-securi|R2000GROWTH||16.616032718479||16.616032718479|16.616032718479|16.418370484047|15.859021874195|15.844847901833|15.844847901833|15.844847901833|15.844847901833|15.844847901833|15.844847901833|15.844847901833|15.771540693015|15.771540693015|15.608312027952|15.503190986868|15.438123482859|15.377820441225|15.377820441225|15.377820441225|15.377820441225|-15.792633951288|-15.792633951288|-15.792633951288|-15.792633951288|-15.792633951288|-16.001260320987|-16.27418890239|-16.27418890239|-16.27418890239|-16.27418890239|-16.27418890239|-16.27418890239|-16.27418890239|-16.27418890239|-16.27418890239|-16.27418890239|-16.27418890239|-16.27418890239|-16.297640420787|-16.297640420787|-16.957378283465|14.936045263893|14.936045263893|14.936045263893|14.936045263893|14.936045263893|14.936045263893|14.936045263893|14.936045263893|14.936045263893|14.936045263893|14.936045263893|14.640419642475|14.640419642475|14.640419642475|14.640419642475|14.640419642475|14.640419642475|14.640419642475|14.640419642475|14.640419642475|14.640419642475||14.640419642475|14.559465966748|14.559465966748|14.559465966748|14.559465966748|14.471651485812|14.20516790643|14.060742211503|13.961935811752|13.869928736945|13.622420199999|13.531022478352|13.481699883027|13.481699883027|13.481699883027|13.481699883027|13.481699883027|13.481699883027|13.481699883027|13.481699883027|13.481699883027|13.481699883027|13.481699883027|13.165844970338|13.165844970338|13.165844970338|12.804271862896|12.75085806625|12.510397431772|12.218107615925|12.218107615925|12.218107615925|12.218107615925|12.218107615925|12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197||12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197||12.193014655197|12.193014655197|12.193014655197|12.193014655197|12.193014655197|11.955319686064|11.955319686064|11.955319686064|11.955319686064|11.882710769584|11.576649121799|11.576649121799|11.469380943322|11.469380943322|11.437090282466|11.393989435861||11.378093129675|11.378093129675|11.378093129675|11.378093129675|11.378093129675|11.378093129675|11.378093129675|11.134976102556|11.102987458793|11.102987458793|11.102987458793|11.102987458793|11.102987458793|11.102987458793|11.102987458793|11.102987458793|-11.184106941344|-11.184106941344|-11.184106941344|-11.184106941344|-11.184106941344|-11.184106941344|-11.184106941344|-11.184106941344|-11.184106941344|-11.184106941344|-11.284474164373|-11.284474164373|-11.284474164373|-11.419971499317|-11.694968790339|-11.992514710212|-12.122011295717|10.313168374214|10.313168374214|10.313168374214|10.313168374214|10.313168374214|10.313168374214|10.313168374214||10.218022347862|10.218022347862|10.021414016546|-11.540183068413|-11.540183068413|-11.540183068413|-11.540183068413|-11.540183068413|-11.540183068413|-11.540183068413|-11.540183068413|-11.830719890293|-11.830719890293|-12.095244237777|10.221550297594|10.221550297594|-10.62088406179|-10.62088406179|-10.62088406179|-10.62088406179|-10.62088406179|-10.62088406179|-10.705201129987|-10.705201129987|-10.705201129987|-10.882130752466|-10.882130752466|-11.001398583189||-11.001398583189|-11.001398583189|-11.001398583189|-11.001398583189|-11.001398583189|-11.001398583189|-11.001398583189|-11.001398583189|-11.001398583189|-11.001398583189|9.7801817500606|9.7801817500606|9.7801817500606|9.7801817500606|9.7801817500606|-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001||-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001|-10.951412238878|-11.027835835133|-11.394261877972|9.9786595109609|9.9786595109609||9.9786595109609|9.9786595109609|9.9786595109609|9.9786595109609||9.9786595109609|9.9786595109609|9.9786595109609|9.9786595109609|9.8423991472089|9.2167278915217
01564|16968|/equities/us-auto-parts-network|R2000GROWTH||0.8714270678064||0.8714270678064|0.8714270678064|0.8714270678064|0.8714270678064|0.81091900963483|0.79324331436883|0.79243003186781|0.79243003186781|0.77550632267858|0.77550632267858|0.77550632267858|0.77550632267858|0.77550632267858|0.77550632267858|0.77550632267858|0.77550632267858|0.75020144283402|0.67151274614453|-0.83932001256287|-0.83932001256287|-0.83932001256287|-0.83932001256287|-0.83932001256287|-0.83932001256287|-0.84312342232399|-0.85677581502257|-0.8841453136477|-0.89266703873577|-0.91838559673563|-0.92828953118606|-0.94455504253488|-0.94561859799734|-0.94561859799734|-0.96040958644406|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431|-0.97651370071431||-0.98599299350336|-0.99300565030665|-0.99300565030665|-0.99300565030665|-0.99300565030665|-0.99300565030665|-0.99300565030665|-0.99300565030665|-0.99300565030665|-0.99300565030665|-0.99300565030665|-0.99300565030665|-0.99300565030665|-1.0357229533735|-1.0428282853567|-1.0755647582703|-1.1041108814536|-1.1650603907703|-1.1872738022935|-1.2215042201824|-1.2719213496918|0.9797228786759|0.9797228786759|0.9797228786759|0.9797228786759|0.9797228786759|0.97933028771403|0.97933028771403|0.97933028771403|0.97933028771403|0.97933028771403|0.97933028771403|0.97933028771403|0.97933028771403|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394||-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394||-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394|-1.2531675081394||-1.2531675081394|-1.2531675081394|-1.2824082949583|-1.2876862156462|-1.2876862156462|-1.2876862156462|-1.295123555933|-1.3286552110123|-1.3286552110123|-1.3286552110123|-1.3286552110123|-1.3702904004138|-1.3702904004138|-1.4165436871129|-1.4165436871129|-1.4165436871129|-1.4165436871129|-1.4165436871129|-1.4271861324691|-1.4271861324691|-1.4271861324691|-1.4446512604183|-1.4701680634227|-1.5201867127647|-1.5368741976144|-1.5398046094976|-1.5788940212023|-1.6076099763194|-1.623266631793|-1.6858518658204|-1.7287242410495|-1.7719158329251|-1.7976843226489|-1.8373612134295|-1.8373612134295|-1.8373612134295|-1.864845755877|-1.8653841649844|-1.8770934978408|-1.9276038915231||-1.9620598786753|-1.9900665408684|-1.9978517433353|-1.9984464204254|-2.0338293618563|-2.0680610192414|-2.0680610192414|-2.0792343961526|-2.1863715568437|-2.2062982906106|-2.2062982906106|-2.2629370081428|-2.3501189139158|-2.4637433253692|-2.6413258604393|-2.772470156865|-2.772470156865|-2.7771890345731|-2.8486591964493|-2.8486591964493|-2.86207921799|-2.86207921799|-2.86207921799|-2.86207921799|-2.86207921799|-2.86207921799|-2.86207921799|-2.86207921799||-2.86207921799|-2.86207921799|-2.86207921799|-2.86207921799|-2.86207921799|-2.86207921799|-2.935921274909|-3.0071750811694|-3.0071750811694|-3.0546166424351|-3.0728907589998|-3.0863675414286|-3.1070750619264|-3.1849724214708|-3.2411915771867|-3.2443794931201|-3.2463698343466|-3.2463698343466|-3.2463698343466|-3.2463698343466|-3.2463698343466|-3.2463698343466|-3.2463698343466|-3.3621676097231||-3.3621676097231|-3.3621676097231|-3.3621676097231|-3.3621676097231|-3.3621676097231|-3.3621676097231|-3.4640751823139|-3.4992851381948|-3.4992851381948||-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.4992851381948||-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.4992851381948
01565|1096422|/equities/si-bone-inc|R2000GROWTH||-14.511509587431||-14.511509587431|-14.511509587431|-14.511509587431|-14.511509587431|-14.511509587431|-14.855269864341|-14.855269864341|-15.484466768129|-15.542184804129|-15.622983374251|-16.568543078781|13.41767493632|13.307972181136|13.267191079253|13.193877011899|13.193877011899|11.991766846664|-14.348948909219|-14.348948909219|-14.348948909219|-14.348948909219|-14.348948909219|-14.348948909219|-14.348948909219|-14.558832223079|-14.683702476446|-14.768557715884|-14.991731617706|-15.071645866784|-15.199050624009|-15.251167092981|-15.285080099837|-15.294213963819|-15.294213963819|-15.294213963819|-15.5466269931|-15.777918811287|-15.960417337762|-15.960417337762|-15.960417337762|-15.960417337762|-16.036277346305|-16.036277346305|-16.036277346305|-16.186441267521|-16.493628860613|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294||14.304442651294|14.304442651294|14.304442651294|14.304442651294|14.304442651294|13.302679864591|-16.022922912462|-16.022922912462|-16.022922912462|-16.022922912462|-16.022922912462|-16.022922912462|-16.022922912462|-16.360101954683|-16.360101954683|-16.360101954683|-16.360101954683|-16.360101954683|-16.360101954683|-16.360101954683|-16.881780006868|-17.139579428002|-17.139579428002|-17.139579428002|15.024689939479|15.024689939479|15.024689939479|15.024689939479|15.024689939479|15.024689939479|15.024689939479|15.024689939479|15.024689939479|14.481878734143|13.810420381263|13.483800688535|12.717000792589|11.961667456193|11.737798860979|11.737798860979|-13.401206675183||-13.401206675183|-13.401206675183|-13.401206675183|-13.401206675183|-13.401206675183|-13.401206675183|-13.401206675183|-13.533007664826|-13.838589309354|-13.838589309354||-14.072876743364|-14.239863082091|-14.406236829934|-14.720250112935|-14.720250112935|-14.720250112935|-14.768194550854|-15.150493589355|-15.243708054374|-15.243708054374|-15.243708054374|-15.243708054374|-15.243708054374|-15.243708054374|-15.335230739194|-15.378034387781||-15.41559350353|-15.580104058115|-15.972577087446|-16.109228165354|-16.109228165354|-16.109228165354|-16.109228165354|-16.109228165354|-16.109228165354|-16.109228165354|-16.109228165354|-16.109228165354|-16.109228165354|-16.109228165354|-16.109228165354|-16.269278766336|-16.269278766336|-16.269278766336|-16.269278766336|-16.269278766336|-16.269278766336|-16.398643177551|-16.783492054986|-17.00201716239|-17.00201716239|-17.00201716239|-17.00201716239|-17.008219395247|-17.008219395247|-17.008219395247|-17.128686716419|-17.128686716419|-17.128686716419|-17.128686716419|-17.128686716419|-17.128686716419|-17.128686716419|-17.128686716419|-17.128686716419|-17.128686716419||-17.128686716419|-17.128686716419|-17.128686716419|-17.213540503561|-17.358933710588|-17.962426476493|-18.047820699578|-18.047820699578|-18.047820699578|-18.282855709798|-18.458172754454|-19.138525596379|-19.659473117986|-19.8346918786|-19.926536925228|-19.926536925228|-19.926536925228|-19.926536925228|-19.926536925228|-19.926536925228|-20.091152173051|-20.432113627338|-21.12290454324|19.299827728786|19.299827728786|19.299827728786|19.299827728786|19.299827728786||19.299827728786|19.299827728786|19.299827728786|19.299827728786|19.299827728786|19.11786424906|18.676517192864|18.511684833129|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329||18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329|18.476642315329||18.476642315329|18.476642315329|18.318491927718|18.144435131919||17.889927453875|17.644919045633|17.244671723341|17.244671723341|17.244671723341|17.244671723341
01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE||-0.73564569628579||-0.74139716162042|-0.74139716162042|-0.74882550536061|-0.74882550536061|-0.75213946897083|-0.76810541863868|-0.76810541863868|-0.76810541863868|-0.76923910242131|-0.80826008167323|-0.82175945817929|-0.82175945817929|-0.82175945817929|-0.83882163497586|-0.85049953140323|-0.85049953140323|-0.86533838154547|-0.88113152585286|-0.90192944696499|-0.90267163173968|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76998982940231|0.76528308031862|0.72535898881825|0.71934333330693|0.69743152002827|0.69417783736122|0.69417783736122|0.69417783736122|0.69417783736122|0.69417783736122||0.69417783736122|0.69417783736122|0.69417783736122|0.69417783736122|0.69417783736122|0.69417783736122|0.69417783736122|0.69417783736122|0.69417783736122|0.65620871516215|0.57656193136487|0.57656193136487|-0.72305253337423|-0.72305253337423|-0.729651336536|-0.729651336536|-0.729651336536|-0.729651336536|-0.729651336536|-0.729651336536|-0.77844037133807|-0.7994670538809|-0.80140751267394|-0.80140751267394|-0.80140751267394|-0.80140751267394|-0.80140751267394|-0.80140751267394|-0.80140751267394|-0.80140751267394|-0.80140751267394|-0.80140751267394|-0.80140751267394|-0.80140751267394|-0.80140751267394|-0.80140751267394|-0.80140751267394|-0.80140751267394|-0.80140751267394|-0.81149398529773|-0.81149398529773||-0.81149398529773|-0.81149398529773|-0.81149398529773|-0.81149398529773|-0.81149398529773|-0.81149398529773|-0.81149398529773|-0.81149398529773|-0.81149398529773|-0.81149398529773||-0.81149398529773|-0.81149398529773|-0.89610442347268|-0.93194384516322|-0.95714311733339|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685||0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.76395069408685|0.68312298642564|-0.901027501502|-0.901027501502|-0.901027501502|-0.9132527453793|-0.91408084974166|-0.92917712529693|-0.92917712529693|-0.92917712529693|-0.92917712529693|-0.92917712529693|-0.92917712529693|-0.92917712529693|-0.92917712529693|-0.93339123218362|-0.98199595112606|-1.030542852691|-1.0334253766042|-1.0718004149311|-1.1280560043248|-1.154428915491|-1.1706265258682|-1.2011628170689|-1.2717420017145|-1.2905300331802|-1.3152778228887|-1.3647531823723|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301||-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3745053612301|-1.3759782604717|-1.426086881905|-1.4355996442327|-1.4355996442327|-1.4355996442327|-1.4355996442327|1.1324562763275|1.1324562763275|1.1324562763275|1.1324562763275|1.1324562763275|1.1324562763275|1.1324562763275|1.1324562763275|1.1324562763275|1.1324562763275|1.0393958991436|0.93155096699439||0.92186698782753|0.92186698782753|0.92186698782753|0.92186698782753|0.92186698782753|0.89845956754061|0.89845956754061|0.89845956754061|0.8903705239964|0.8903705239964|0.8903705239964|0.8903705239964|0.88930053188541|0.75300616770032|0.6872568511195|0.64764092953415|0.62439546752209|0.61846838428051|0.61846838428051|0.61846838428051|0.61846838428051|0.61846838428051|0.57752418334253|0.52443616715811||-0.67562118151129|-0.67562118151129|-0.67562118151129|-0.67562118151129|-0.67562118151129|-0.67562118151129|-0.67562118151129|-0.67562118151129|-0.67562118151129||-0.67562118151129|-0.69274577474529|-0.69976835649765|-0.69976835649765||-0.69976835649765|-0.71325373761695|-0.71755414994603|0.61318481649521|0.61318481649521|0.61318481649521
01567|17460|/equities/usa-technologies|R2000GROWTH||8.6391072600765||8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.6391072600765|8.4149190948719|8.36222061698|8.36222061698|8.36222061698|8.36222061698|8.36222061698|8.36222061698|8.36222061698|8.36222061698|8.36222061698|8.36222061698|8.2662450426636|8.2177408734734|8.2177408734734|8.1169343038593|8.0248879439784|8.0248879439784|8.0095415123252|7.7681580128436|7.5276752646504|7.2132500736513|7.1236111685742|7.1037344982347|7.0860993482396|7.0860993482396|7.0860993482396|6.567610407066|6.511789322111|6.4795601570352|6.4795601570352|6.4795601570352|6.1236777265585|-6.8446186039528|-6.8446186039528|-6.8446186039528|-6.8446186039528|-6.8446186039528|-6.8446186039528|-6.8446186039528|-6.8446186039528|-7.0279543635396|-7.0279543635396|-7.0279543635396|-7.1305046873123|-7.1572275246549|-7.3246970006015||-7.44847340558|-7.44847340558|-7.44847340558|-7.5192365212179|-7.5192365212179|-7.5192365212179|-7.5192365212179|-7.541891527657|-7.541891527657|-7.541891527657|-7.541891527657|-7.541891527657|-7.541891527657|-7.5441913551807|-7.5441913551807|-7.6160414160034|-7.6160414160034|-7.6160414160034|-7.6160414160034|-7.7344904940151|7.1366853220114|7.1366853220114|7.1366853220114|7.1182617857334|6.9872676622569|6.9872676622569|6.8087695187661|6.7289103740159|6.6488007766865|6.6488007766865|6.6488007766865|6.6488007766865|6.6488007766865|6.6000564609261|6.2247847224045|-6.8694513209334|-6.8694513209334|-6.8694513209334|-6.994151258402|-6.994151258402|-6.994151258402||-7.1046123768808|-7.1184584858154|-7.1663471552661|6.5685845223202|6.5685845223202|6.5685845223202|6.5685845223202|6.5685845223202|6.5685845223202|6.5685845223202||6.5685845223202|6.5685845223202|6.5685845223202|6.5685845223202|6.5685845223202|6.448537651228|6.448537651228|6.448537651228|6.448537651228|6.448537651228|6.448537651228|6.448537651228|6.448537651228|6.448537651228|6.2783749804752|6.1660831753696||6.0535215657373|6.0535215657373|6.0535215657373|6.0535215657373|6.0535215657373|6.0535215657373|6.0535215657373|5.9570522943036|5.9570522943036|5.9570522943036|5.9570522943036|-6.3121641301561|-6.3646265559118|-6.3674180294473|-6.3674180294473|-6.3674180294473|-6.3674180294473|-6.3674180294473|-6.3674180294473|-6.3674180294473|-6.4449091780406|-6.472121171181|-6.6387455772742|-6.6480194255875|-6.6480194255875|-6.6816883534377|-6.7414249086278|-6.7414249086278|-6.7414249086278|-6.7414249086278|-6.7414249086278|-6.7414249086278|-6.7414249086278|-6.7640005059783|-6.7640005059783|-6.7640005059783|-6.7640005059783|-6.7640005059783|-6.7640005059783|-6.7723333807414||-6.7723333807414|-6.7723333807414|-6.7723333807414|-6.7723333807414|-6.7723333807414|-6.7723333807414|-6.7723333807414|-6.7723333807414|-6.7723333807414|-6.7728206815129|-6.8568340608152|-6.9666313120211|-6.9666313120211|-6.9841394194072|-6.9841394194072|-6.9841394194072|-6.9841394194072|-6.9841394194072|-7.0248724699078|-7.0248724699078|-7.0248724699078|-7.0248724699078|-7.0248724699078|-7.0248724699078|-7.0248724699078|-7.0248724699078|-7.0248724699078|-7.0248724699078||-7.0248724699078|-7.0248724699078|-7.0248724699078|-7.0248724699078|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.1193621580641|-7.3407248065252||-7.5193779614447|-7.5193779614447|-7.5193779614447|-7.5193779614447|-7.5193779614447|-7.5193779614447|6.9718779908179|6.9718779908179|6.9718779908179||6.9718779908179|6.9718779908179|6.9090313499238|6.8639040305892||6.8639040305892|6.8639040305892|6.8639040305892|6.8639040305892|6.8639040305892|6.8639040305892
01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE||-12.094123519741||-12.094123519741|-12.094123519741|-12.160645772011|-12.160645772011|-12.172939884431|-12.290489156784|-12.345265185106|-12.565542391916|-12.565542391916|9.7239846604593|9.7239846604593|9.7239846604593|9.7239846604593|9.2833162830414|8.9603512073161|-10.275389411567|-10.275389411567|-10.275389411567|-10.322376757328|-10.454157331989|-10.768496967472|-10.946107256321|9.1646235878544|9.1646235878544|9.1646235878544|9.1646235878544|9.1646235878544|9.1646235878544|9.1646235878544|-10.904530198264|-10.904530198264|-10.904530198264|-10.904530198264|-10.904530198264|-10.904530198264|-11.147055792464|-11.453073664222|-11.453073664222|-11.453073664222|-11.453073664222|-12.044248072874|-12.208331338312|-12.574257152771|-12.843589168389|-12.843589168389|-13.212321340595|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.311899526434|-13.498221723588|-13.598737214958||-13.598737214958|-13.598737214958|-13.598737214958|-14.040263731121|-14.117042708837|-14.117042708837|-14.155580494628|-14.465039489253|-14.531733245302|-14.605520960625|-14.605520960625|-14.605520960625|-14.605520960625|-14.605520960625|-14.605520960625|-14.804393081123|-14.804393081123|12.036721067823|12.036721067823|12.036721067823|12.036721067823|12.036721067823|12.036721067823|12.036721067823|12.036721067823|11.883579498305|11.352588289065|11.128987225209|11.055636084156|11.055636084156|11.055636084156|11.055636084156|11.055636084156|11.055636084156|10.615258108045|10.615258108045|10.223234325595|-12.601162803437|-12.642080558964|-12.764371088047|-12.764371088047||-12.894301285235|-13.048618278998|-13.68129810812|-13.920429824335|-13.920429824335|-14.101352079159|-14.101352079159|-14.101352079159|-14.101352079159|-14.101352079159||-14.226557421956|-14.258953227239|-14.942725541015|-15.421917361043|-15.501019550718|-15.738789395243|-15.738789395243|-16.199766348633|-16.445295120647|-16.631043172096|-16.631043172096|-16.631043172096|-16.631043172096|-16.631043172096|-16.908936633241|-17.463818750527||-17.568964968949|-17.917183252209|-18.001955133447|-18.001955133447|-18.407907634323|-18.407907634323|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.537832844702|-18.804482769366|-18.804482769366|-18.804482769366|-18.860306224863|-18.860306224863|-18.860306224863|-19.061450915911|-19.754111878716|-20.854012613653|-21.264458370604|-21.764398151413|-22.149886402571|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966||18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|18.534759874966|15.540289317928|15.341733203882|15.341733203882|15.341733203882|15.341733203882|15.060840990113|15.060840990113|15.060840990113|15.060840990113|15.060840990113||15.060840990113|13.794711327074|13.46616611559|13.46616611559|13.46616611559|13.46616611559|11.952683661589|-14.671013600366|-14.671013600366|-14.671013600366|-14.878348516907|-15.071498155026|-15.210553645457|-15.220614962407|-15.52234983955|-15.968166145066|-16.645727491286|-16.645727491286|-16.645727491286|-16.645727491286|-16.645727491286|-17.103475305666|-17.860639440981|-17.860639440981||-17.860639440981|-17.860639440981|-18.046776733241|-18.046776733241|-18.149197217978|-19.996329860728|-20.213144599112|-20.657382235165|-20.916583843726||-20.916583843726|18.109463946307|18.109463946307|18.109463946307||18.109463946307|18.109463946307|18.109463946307|18.109463946307|18.109463946307|18.109463946307
01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE||31.267300341056||31.267300341056|31.267300341056|31.267300341056|30.874055356368|30.190173752423|30.037026070914|30.037026070914|30.037026070914|30.037026070914|30.037026070914|30.037026070914|30.037026070914|30.037026070914|30.037026070914|30.037026070914|30.037026070914|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|28.099327950303|27.931591674822|-30.724487120932|-30.724487120932|-30.724487120932|-30.724487120932|-30.909058414646|-30.909058414646|-31.058397119517|-31.835997706514|-32.07999698968|-32.970552469307|-33.541446925329|-34.17549657946|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591||31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.711272159591|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|31.625189879829|-34.293862946656|-34.293862946656|-34.293862946656|-34.293862946656|-34.293862946656|-34.293862946656|-34.965971028172|-35.203534907062||-35.436768363667|-35.436768363667|-35.436768363667|-35.436768363667|-35.436768363667|-35.535170628522|-35.535170628522|-35.535170628522|-35.535170628522|-35.535170628522||-35.535170628522|-35.535170628522|-36.150746533048|-37.023050516592|-37.599227879943|-37.599227879943|-38.116642817857|-38.934603859983|-39.10122763007|-39.179139946226|-39.340155122814|-40.286284656588|37.16077895536|37.16077895536|37.16077895536|37.16077895536||37.16077895536|37.16077895536|37.16077895536|37.16077895536|37.16077895536|37.16077895536|37.16077895536|37.16077895536|36.821091703599|36.821091703599|36.130103062728|34.514558950109|33.794143312648|33.794143312648|33.794143312648|33.486271559612|33.411969170986|33.273581412873|33.273581412873|33.273581412873|33.273581412873|33.273581412873|33.273581412873|33.273581412873|-36.086056028263|-36.086056028263|-36.086056028263|-36.163588707409|-36.163588707409|-36.655654051526|-36.730727198636|-37.016452015814|-37.016452015814|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014||34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.689896746014|34.601968309984|34.513299224228|34.121167127126|34.001294180015|33.94861477883|33.94861477883|33.94861477883|33.94861477883|33.94861477883||33.94861477883|33.94861477883|33.94861477883|33.94861477883|33.94861477883|33.94861477883|-34.797482263747|-34.797482263747|-34.797482263747|-34.797482263747|-35.272314667374|-35.485925594372|-35.485925594372|-35.485925594372|-35.485925594372|-35.485925594372|-35.485925594372|-35.485925594372|33.051914938021|33.051914938021|33.051914938021|33.051914938021|33.051914938021|33.051914938021||33.051914938021|33.051914938021|33.051914938021|33.051914938021|33.051914938021|33.051914938021|33.051914938021|33.051914938021|33.051914938021||33.051914938021|33.051914938021|33.051914938021|32.375905098439||32.204785309368|31.651278060814|31.651278060814|30.947385044177|30.947385044177|30.947385044177
01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE||27.346245385303||27.145251487244|26.819723048198|26.700803666631|26.259783008937|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|25.924336989695|24.934817932241|-27.60797951156|-27.875252422655|-27.875252422655|-28.41374739415|-28.41374739415|-28.41374739415|-28.855274399194|-28.924194344848|-29.331445921369|-29.331445921369|-29.331445921369|-29.331445921369|-29.342018592034|-29.384597764716|-29.83427523055|-30.310027635521|-30.905257558471|29.173003802727|29.173003802727|29.173003802727|29.173003802727|28.841115883137|28.675017068944|28.574574150599|28.525082550619|28.393146896996|28.021830347554|27.840768227894|27.840768227894|27.840768227894|27.840768227894|27.444740915651|27.040823883872|-29.074582415982|-29.074582415982|-29.074582415982|-29.074582415982|-29.465924508223|27.577010350136|27.577010350136|27.577010350136||27.577010350136|27.577010350136|27.577010350136|27.577010350136|27.577010350136|27.192789930666|26.998655101286|26.981006380173|26.961673891381|26.93074900556|26.739165803331|26.605185107543|26.419093533968|26.218912634594|26.218912634594|26.218912634594|26.218912634594|26.218912634594|25.570458872829|25.295546051616|25.295546051616|25.295546051616|25.061717241732|24.310520403614|24.2971849827|24.2971849827|-26.201240488571|-26.201240488571|-26.201240488571|-26.201240488571|-26.201240488571|-26.201240488571|-26.201240488571|-26.201240488571|-26.201240488571|-26.201240488571|-26.201240488571|-26.201240488571|-26.202212277035|-26.307986825624|-26.307986825624||-26.307986825624|-26.307986825624|-26.629984637012|-27.31213125344|-27.31213125344|-27.31213125344|-27.687924110844|-27.841770434029|-27.841770434029|-28.035966528397||-28.117102981652|-28.409891950914|26.120366605216|26.120366605216|26.120366605216|26.120366605216|26.120366605216|26.120366605216|26.120366605216|26.120366605216|25.856451827427|25.856451827427|25.783745168485|25.783745168485|25.783745168485|25.783745168485||25.783745168485|25.783745168485|25.783745168485|25.783745168485|25.783745168485|25.783745168485|25.783745168485|25.783745168485|25.621938889598|25.170487820413|24.917765550377|23.824738851921|23.3067455367|23.3067455367|22.996383145535|22.614315619164|-24.020689682511|-24.020689682511|-24.020689682511|-24.020689682511|-24.020689682511|-24.020689682511|-24.020689682511|-24.020689682511|-24.020689682511|-24.020689682511|-24.020689682511|-24.020689682511|-24.020689682511|-24.520766898821|22.597657555727|22.597657555727|22.597657555727|22.597657555727|22.190731757645|22.078064016065|22.078064016065|21.979777988044|21.979777988044|21.439475889833||21.111639733481|-22.718217865778|-22.718217865778|-22.718217865778|-22.718217865778|-22.718217865778|-22.718217865778|-22.718217865778|-22.718217865778|-22.735796628344|-22.872552114447|-23.471724092651|-23.672915842454|-23.700916238969|-23.700916238969|-23.700916238969|-23.700916238969|-23.700916238969|-23.70424646398|-23.780862426985|-23.910959032099|-24.008962818353|-24.008962818353|-24.008962818353|-24.47421359615|-24.812094048179|-24.884466716872|-24.884466716872||-24.884466716872|-24.884466716872|-24.884466716872|-24.884466716872|-24.884466716872|-24.884466716872|-25.108296894615|-25.313752509421|-25.313752509421|-25.444725514855|-26.095250237216|-26.294673700851|-26.294673700851|-26.294673700851|-26.294673700851|-26.294673700851|-26.294673700851|-26.294673700851|-26.294673700851|-26.294673700851|-26.294673700851|-26.514637915869|-26.794043506273|-27.457548102944||25.802046643002|25.802046643002|25.802046643002|25.802046643002|25.802046643002|25.802046643002|25.802046643002|25.802046643002|25.802046643002||25.802046643002|25.802046643002|25.755307155961|25.566151784652||25.374474497629|24.786081601064|24.570283098341|24.570283098341|24.570283098341|24.570283098341
01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE||-10.655587727208||-10.655587727208|-10.655587727208|-10.655587727208|-10.655587727208|-11.783431991112|-11.783431991112|-11.873813240806|-11.97812567053|-12.111250509794|11.17325707678|11.17325707678|11.17325707678|11.120146764693|10.865745824109|10.797017673133|10.673819704716|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.024890452822|-11.169322471045|-11.208691787082|-11.244657674717|10.401143345867|10.401143345867|10.401143345867|10.401143345867|10.401143345867|10.394325505401|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321|10.384339986321||10.384339986321|10.312290663685|10.312290663685|10.312290663685|10.312290663685|10.312290663685|9.8321728172291|9.8321728172291|9.8321728172291|9.8321728172291|9.8321728172291|9.8321728172291|9.8321728172291|9.8321728172291|9.8321728172291|9.8321728172291|9.8321728172291|9.8321728172291|9.8321728172291|9.8321728172291|9.8321728172291|9.8321728172291|9.8185256258634|9.7678059224715|9.6708952723201|9.3593279320063|9.0313213584857|9.0313213584857|9.0313213584857|9.0313213584857|9.0313213584857|9.0313213584857|9.0313213584857|8.8520240516615|8.7789805753672|8.7789805753672|8.5038669753565|-9.3525760032009|-9.3525760032009|-9.3525760032009|-9.3525760032009||-9.3525760032009|-9.3525760032009|-9.3525760032009|-9.3525760032009|-9.3525760032009|-9.3525760032009|-9.4995289750972|-9.5825051079167|-9.5825051079167|-9.6533395195419||-9.9214880625865|-9.9799868972722|-10.110540963061|-10.372267406127|-10.384280649405|-10.384280649405|-10.419201073361|-10.444667641005|10.108780437105|10.108780437105|10.108780437105|10.108780437105|10.108780437105|10.108780437105|10.108780437105|10.108780437105||10.108780437105|10.090867472349|9.960408476391|-10.759519582785|-10.759519582785|-10.759519582785|-10.759519582785|-10.759519582785|-10.759519582785|-10.759519582785|-10.759519582785|-10.759519582785|-10.759519582785|-10.89002170143|-10.899024635151|-10.899024635151|-10.899024635151|-10.97447194611|-11.065524520201|-11.071728234578|-11.071728234578|-11.091364495279|-11.345405490665|-11.469894841278|-11.517660515137|-11.616289077674|-11.63198819257|-11.775542366253|-11.873936083302|-12.176040122227|11.053851678395|11.053851678395|11.021721736914|11.021721736914|10.912109131952|10.912109131952|10.912109131952|10.912109131952|10.912109131952|10.912109131952||10.912109131952|10.912109131952|10.912109131952|10.856034650588|10.856034650588|10.856034650588|10.711704561207|10.595782992016|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.461943662902|10.384931132553|10.384931132553|-11.396627604058|-11.396627604058|-11.396627604058||-11.396627604058|-11.396627604058|-11.396627604058|-11.524066443157|-11.524066443157|-11.524066443157|-11.524066443157|-11.524066443157|-11.524066443157|-11.570073440022|-11.85008126094|11.123284423976|11.123284423976|11.123284423976|11.123284423976|11.123284423976|11.123284423976|11.123284423976|11.123284423976|10.918393652339|10.764242816834|10.764242816834|10.764242816834|10.764242816834||10.764242816834|10.475825761058|10.399754047149|10.399754047149|10.399754047149|10.399754047149|10.399754047149|10.399754047149|10.399754047149||10.399754047149|10.399754047149|10.190887927737|10.109230782949||9.9997013700922|9.9249458989522|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326
01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE||17.490400166497||17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.490400166497|17.344326063016|17.344326063016|17.344326063016|17.344326063016|16.980179519597|16.980179519597|16.980179519597|16.980179519597|16.498442565008|16.14190444363|16.14190444363|16.066244508883|16.066244508883|16.066244508883|16.066244508883|16.066244508883|16.018515695092|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.980901569334|15.944334818486|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-17.957430574277|-18.099367429789|-18.381796839035|-19.013107938012|-19.961957686963|-20.311209512885||-20.531538779135|-20.628486428653|-20.880873982548|-20.980961517099|-20.980961517099|-20.980961517099|-20.980961517099|-20.980961517099|-20.980961517099|-20.980961517099|-20.980961517099|-20.980961517099|-20.980961517099|-20.980961517099|-21.253823708168|-21.484249378433|-22.363887655724|-22.862071648858|-22.862071648858|-22.862071648858|-23.941746649502|-24.877496968108|-26.811385537075|25.223461468036|25.002455957526|24.844532902054|24.844532902054|24.844532902054|24.844532902054|24.844532902054|24.844532902054|24.844532902054|24.750870103099|24.407911374015|23.839901051965|23.538778925435|23.025309510249|-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233||-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233||-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233|-23.947936920233|-24.181040874132||-24.411106761968|-24.950206739677|-25.395010056041|-25.395010056041|-25.57001099536|-25.65365501624|-25.65365501624|-25.736734381204|-25.736734381204|-25.766927497127|-25.890589781429|-25.890589781429|-26.151765898229|-26.298477041576|-26.298477041576|-26.817750678961|-26.90345163975|-27.349525140765|25.096639342835|25.013487917108|-26.518853551429|-26.518853551429|-26.518853551429|-26.518853551429|-26.518853551429|-26.518853551429|-26.518853551429|-26.518853551429|-26.518853551429|-26.778608832405|-26.961786943063|-27.29309760794|-27.32540276926|-27.32540276926|-27.32540276926|-27.32540276926|-27.32540276926|-27.32540276926|-27.423101453951|-27.423101453951||-27.423101453951|-27.423101453951|-27.423101453951|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496|25.591233680496||25.591233680496|25.591233680496|24.934147779422|24.822740674849|24.822740674849|-26.747608140673|-26.747608140673|-26.747608140673|-26.747608140673|-26.747608140673|-26.936231776041|-27.026423423337|-27.391710246986|-27.401629134515|-27.401629134515|-27.401629134515|-27.401629134515|-27.401629134515|-27.401629134515|-27.401629134515|-27.401629134515|-27.401629134515|-27.401629134515|-27.401629134515||-27.401629134515|-27.401629134515|-27.401629134515|-27.401629134515|-27.401629134515|-27.401629134515|-27.637921302958|-28.037690446822|-28.316944823363||-28.316944823363|-28.316944823363|-28.316944823363|-28.316944823363||-28.316944823363|-28.316944823363|-28.316944823363|-28.316944823363|-28.316944823363|-28.316944823363
01574|1129318|/equities/transmedics-group-inc|R2000GROWTH||-93.0238299147||-93.0238299147|-93.0238299147|-93.0238299147|-93.0238299147|-96.802421439103|-96.981302328035|-97.983817006242|-97.983817006242|-104.13116973517|-104.13116973517|-104.13116973517|-104.13116973517|-104.13116973517|-104.13116973517|-105.5018716352|-105.5018716352|-105.5018716352|-106.90485822015|-107.47655516855|-107.47655516855|-113.37006156965|-119.32506951275|-137.54015358918|-137.54015358918|-137.54015358918|-137.54015358918|-141.12655522021|-142.68339789347|-146.70766042726|-146.70766042726|-147.07663190648|-151.22276981986|-153.20548999218|-155.55142622422|-155.59168021359|-158.53215025872|-158.53215025872|-159.61205714511|-166.01113513627|142.6325880714|142.6325880714|142.6325880714|142.6325880714|142.6325880714|142.6325880714|142.6325880714|142.6325880714|142.6325880714|142.6325880714|139.016215716|-160.60518365029|-160.60518365029|-160.60518365029|-160.60518365029|-160.60518365029|-160.60518365029|-160.60518365029|-163.49019988514|-164.83037803942|-170.23893068427|-179.64770611783|152.84767057769||152.84767057769|152.84767057769|152.84767057769|152.84767057769|152.84767057769|152.84767057769|150.22996502312|146.4423749755|144.90838832137|144.90838832137|144.90838832137|141.08824050953|135.80720740479|135.78201328977|135.78201328977|135.78201328977|135.78201328977|135.78201328977|135.78201328977|135.78201328977|135.78201328977|135.78201328977|134.5523408962|134.5523408962|134.5523408962|134.5523408962|134.5523408962|134.5523408962|134.5523408962|134.5523408962|134.5523408962|134.5523408962|134.5523408962|134.5523408962|134.5523408962|134.5523408962|134.5523408962|134.5523408962|134.5523408962|134.5523408962|133.8359334814||131.95393338379|131.95393338379|131.95393338379|129.3093698839|125.77818408053|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199||125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|125.53907638199|123.70425516374||123.64831231708|122.82607478624|122.82607478624|122.82607478624|121.90224519842|120.2973275303|117.82370346113|117.2762371492|114.22975375383|112.71806237133|111.95919012396|109.78652651738|109.78652651738|109.78652651738|109.78652651738|107.42891823396|100.90101641135|96.150018675647|80.895727351332|79.748925318348|78.623573378595|78.623573378595|78.623573378595|78.623573378595|78.623573378595|78.623573378595|78.623573378595|78.623573378595|78.623573378595|78.623573378595|78.623573378595|78.623573378595|77.070044283373|75.869494072047|70.691712926325|65.447959680244|-82.493538226294|-82.493538226294|-82.493538226294|-82.493538226294||-82.493538226294|-82.493538226294|-82.493538226294|-82.493538226294|-84.068552164686|-86.26915867422|-86.26915867422|-86.26915867422|-88.783507586562|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|-89.586710457175|79.367578310324|79.367578310324|79.367578310324|79.367578310324||78.84803033983|78.84803033983|78.84803033983|78.84803033983|78.84803033983|78.84803033983|77.474292874769|77.474292874769|77.028276693635|77.028276693635|77.028276693635|77.028276693635|77.028276693635|77.028276693635|76.412527150371|76.003923277566|75.677258635021|75.677258635021|75.677258635021|73.840867307955|72.81328463532|72.81328463532|72.81328463532|72.81328463532||72.81328463532|72.81328463532|72.81328463532|72.079243828794|72.079243828794|72.079243828794|72.079243828794|72.079243828794|72.079243828794||72.079243828794|72.079243828794|71.909158470389|71.227192086375||70.495998393356|70.495998393356|70.140818921936|70.140818921936|70.140818921936|70.140818921936
01575|1163504|/equities/allovir-inc|R2000GROWTH||-0.75659949157457||-0.75878832377571|-0.7697147896729|-0.80997198387893|-0.83694112151764|-0.84704013830977|-0.84760199771199|-0.84760199771199|-0.87950777329641|-0.88083984427046|-0.88083984427046|-0.91111047259516|-1.0036180879402|-1.0237476180276|-1.0237476180276|0.73533040833907|0.72435841356678|0.72435841356678|0.72435841356678|0.72435841356678|0.72435841356678|0.72435841356678|0.71749270956364|0.71749270956364|0.71749270956364|0.71749270956364|0.71749270956364|0.71749270956364|0.71749270956364|0.71749270956364|0.71749270956364|0.71749270956364|0.71749270956364|0.71749270956364|0.71260439739934|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491||-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491||-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491||-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491||-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491||-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491||-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.82582967351491|-0.83867739715636|-0.85093599534101|-0.86241224381732|-0.89797130566707|-0.89797130566707|-0.89797130566707|-0.89797130566707|-0.89797130566707|-0.89797130566707|-0.89797130566707|-0.89797130566707|-0.92414587451209|-0.93283989046668|-0.93681649935085|-0.95781558500217|-0.96207840295288|-0.99442600377901||-1.02236780931|-1.0465419966805|-1.0856800000786|-1.1174833488596|-1.1223536941887|-1.1680040959386|-1.2008267446654|-1.2395464197681|-1.3034904583611||-1.3545505056026|-1.4402783192133|-1.5379425559812|-1.6515417401849||-1.7453686169848|1.8338975218716|1.8338975218716|1.8338975218716|1.8338975218716|1.8338975218716
01576|992763|/equities/forterra-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH||-2.4998225558865||-2.4998225558865|-2.4998225558865|-2.4998225558865|-2.4998225558865|-2.4998225558865|-2.4998225558865|-2.4998225558865|-2.4998225558865|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.5124023054827|-2.551002565886|-2.5700026528321|-2.5916697467127|-2.5921225907094|-2.5921225907094|-2.5921225907094|-2.5921225907094|-2.5921225907094|-2.5921225907094|-2.5921225907094|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965||-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.5981403244965|-2.6830615747231|2.353456614302|2.353456614302|2.353456614302|2.353456614302|2.353456614302|2.353456614302|2.353456614302|2.353456614302|2.2866184555672|2.2628114086881|2.2628114086881|2.2628114086881|2.2628114086881|2.2381014274772|2.2153905284864|2.1964033109107|2.1964033109107|2.1964033109107|2.1964033109107|2.1946609027786||2.1946609027786|2.1921112829006|2.1921112829006|2.1921112829006|2.1656403335771|2.1564559972773|-2.4093359800843|-2.4093359800843|-2.4093359800843|-2.4093359800843||-2.4093359800843|-2.4093359800843|-2.4093359800843|-2.4093359800843|-2.4093359800843|-2.4093359800843|-2.4093359800843|-2.4759288598726|-2.495526517942|-2.4968289744148|-2.4968289744148|-2.5160739031218|-2.5160739031218|-2.5160739031218|-2.5160739031218|-2.598137679672||-2.6233488681579|-2.6233488681579|-2.6703877716886|-2.672283632327|-2.672283632327|-2.672283632327|-2.672283632327|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.7134026130136|-2.740580713318|-2.8029175197264|-2.8575972489936|-2.9645524877556|-3.0461695214386|-3.112460430052|-3.1355396230848|-3.1355396230848|-3.1355396230848|-3.1355396230848|-3.2400439006124|-3.288660007719|-3.2965707448106|-3.2965707448106||-3.2965707448106|-3.2965707448106|-3.2965707448106|-3.2965707448106|-3.2965707448106|-3.2965707448106|-3.2965707448106|-3.2965707448106|-3.2965707448106|-3.2965707448106|-3.2965707448106|-3.4000786837584|-3.4550873501042|-3.5462247237556|-3.5462247237556|-3.5462247237556|-3.6219162924414|3.0472841015363|3.0472841015363|3.0472841015363|3.0472841015363|3.0472841015363|3.0472841015363|2.9892045116981|2.8474494192954|2.6832771934796|2.6106815237234|2.6106815237234||2.6005637609456|2.6005637609456|2.5422951675701|2.5422951675701|2.5422951675701|2.52677915017|2.52677915017|2.52677915017|2.52677915017|2.52677915017|2.52677915017|2.52677915017|2.52677915017|2.3441992194585|2.0724433827326|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409||2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0198362785536|2.0198362785536||2.0198362785536|2.0198362785536|2.0198362785536|2.0198362785536||2.0198362785536|2.0198362785536|2.0198362785536|2.0198362785536|2.0198362785536|2.0198362785536
01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE||72.150426838675||72.150426838675|72.150426838675|72.150426838675|71.737414437178|70.001852968935|68.745389915841|68.548307458575|68.548307458575|68.548307458575|68.548307458575|68.548307458575|67.086536456547|67.086536456547|65.778648430994|65.092940497057|64.683544979776|63.616165649322|63.415180748732|63.322313699491|63.102683183625|62.891313258227|62.674191139915|62.674191139915|62.674191139915|62.674191139915|62.674191139915|62.674191139915|62.674191139915|62.247642029754|62.247642029754|62.247642029754|62.247642029754|60.354047445712|59.985051954518|58.801297433007|58.801297433007|58.355885884086|58.202929811257|57.954922071847|57.483206649345|57.483206649345|57.483206649345|57.483206649345|57.483206649345|56.879293331086|56.871721955213|56.871721955213|56.67635718548|55.992898424066|55.59786636201|55.59786636201|55.320965574488|54.66107029198|54.563133284763|53.753482868622|53.403748767953|53.403748767953|53.403748767953|53.151110191456|52.774836314753|52.774836314753|52.774836314753||52.774836314753|52.774836314753|52.774836314753|52.774836314753|52.062596176549|51.662771988411|51.662771988411|51.49752299046|51.382804094149|51.2031143886|50.676844144547|50.675294585453|49.158939886343|49.106924664681|49.106924664681|49.106924664681|49.106924664681|48.506027896873|-53.76601022792|-53.76601022792|-53.841312352168|-53.841312352168|-53.841312352168|-53.841312352168|-53.841312352168|-53.841312352168|-53.841312352168|-54.807569229324|-55.476322659396|-55.476322659396|-56.537206331756|-56.537206331756|-56.537206331756|-57.29856180247|-59.031457626116|-60.510625617607|-60.510625617607|-60.575140600849|-62.812933000645|55.218910718748|55.218910718748||-59.23474810175|-59.23474810175|-59.23474810175|-59.23474810175|-59.23474810175|-59.23474810175|-59.23474810175|-59.23474810175|-59.23474810175|-59.23474810175||-59.23474810175|-59.23474810175|-60.435833216287|56.024373907916|56.024373907916|56.024373907916|56.024373907916|56.024373907916|56.024373907916|56.024373907916|55.134016811149|55.134016811149|55.134016811149|55.134016811149|55.134016811149|55.134016811149||55.134016811149|55.134016811149|55.134016811149|55.134016811149|55.134016811149|55.134016811149|55.134016811149|55.134016811149|55.134016811149|54.395862741801|54.395862741801|54.395862741801|54.395862741801|54.395862741801|-58.423743647751|-58.423743647751|-58.423743647751|-58.423743647751|-58.423743647751|-58.423743647751|-58.423743647751|-58.423743647751|-58.423743647751|-58.423743647751|-58.423743647751|-58.423743647751|-59.418049302826|-59.520120415582|-59.520120415582|-59.587126042978|-59.587126042978|-60.757917062591|-61.397131222432|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297||56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|56.990358043297|55.725363069755|55.59822662522|55.59822662522|53.905252543308|-58.821957637077|-58.821957637077|-58.821957637077|-58.821957637077|-58.821957637077|-58.821957637077|-58.821957637077|-59.686065304285||55.463524678434|55.463524678434|55.463524678434|55.463524678434|55.463524678434|55.429893126184|54.244327560723|53.552309901251|53.312666465635|53.312666465635|52.360739127127|51.976653831234|51.861425550178|51.861425550178|51.388784923568|51.388784923568|51.388784923568|-55.432696145987|-55.432696145987|-55.432696145987|-55.432696145987|-55.432696145987|-55.432696145987|-55.432696145987||-55.432696145987|-55.432696145987|-55.432696145987|-55.432696145987|-55.432696145987|-55.432696145987|-55.432696145987|-56.591606769535|52.609712467309||52.609712467309|52.609712467309|52.451333427557|52.098324885526||52.098324885526|52.098324885526|52.098324885526|52.098324885526|52.098324885526|52.098324885526
01579|16757|/equities/napco-security-te|R2000GROWTH||36.19195911053||36.19195911053|36.19195911053|36.19195911053|34.284121530621|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-39.198622336151|-41.873889775631|-41.873889775631|-42.570002136748|-42.570002136748|-42.570002136748|-42.570002136748|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-42.781979561472|-43.187358880513|-43.187358880513|-44.053176059186|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-44.564549554675|-45.178289994891|-45.178289994891|-50.611990409091|-52.749432092457||-53.825479619536|-54.243494546016|-54.243494546016|-54.243494546016|-58.23323158379|51.019874215368|51.019874215368|51.019874215368|51.019874215368|51.019874215368|-56.726263138592|-56.726263138592|-56.726263138592|-56.726263138592|-56.726263138592|-56.726263138592|-56.726263138592|-56.726263138592|-56.726263138592|-56.726263138592|-58.151958356234|52.140195713104|52.140195713104|52.140195713104|52.140195713104|52.140195713104|52.140195713104|52.140195713104|52.140195713104|52.140195713104|52.140195713104|52.140195713104|52.140195713104|52.140195713104|51.772996966112|50.191662965073|50.057600798815|50.057600798815|50.057600798815|50.057600798815|49.693356708501||49.693356708501|48.641906318636|47.904476730876|47.904476730876|47.656889761688|47.656889761688|47.656889761688|47.656889761688|47.656889761688|47.656889761688||47.656889761688|47.386175196702|47.215501365023|47.215501365023|46.686161845875|46.595668164439|46.595668164439|46.595668164439|46.595668164439|46.595668164439|46.595668164439|46.595668164439|46.595668164439|46.595668164439|46.423727248856|46.423727248856||45.100855746478|43.418638987243|43.057324297892|41.857247334572|41.602496233088|40.97191168073|40.97191168073|40.97191168073|40.97191168073|40.97191168073|40.97191168073|40.97191168073|40.97191168073|40.97191168073|39.366011791794|-44.789606130215|-44.789606130215|-44.789606130215|40.640210161357|40.640210161357|40.640210161357|40.422730705068|40.422730705068|38.802477382869|-41.766179172106|-41.766179172106|-41.766179172106|-41.766179172106|-41.766179172106|-41.885160436242|-41.885160436242|-42.345283226965|-42.345283226965|-42.345283226965|-42.345283226965|-42.345283226965|-42.345283226965|-42.345283226965|-42.345283226965|-42.502605099413||-42.502605099413|-42.502605099413|-42.502605099413|-42.502605099413|-42.502605099413|-42.502605099413|-42.502605099413|-42.502605099413|-42.889170164238|-43.255745881543|-44.325828969197|-44.560284057906|-44.560284057906|-44.786871821406|-45.083582195239|-45.083582195239|-45.083582195239|41.425001952933|41.425001952933|41.425001952933|41.123660546773|41.123660546773|41.123660546773|41.123660546773|41.123660546773|41.123660546773|41.123660546773|41.123660546773||41.123660546773|41.123660546773|41.123660546773|41.123660546773|41.123660546773|41.123660546773|40.635511908524|39.740899970789|38.299254446845|36.809650877693|32.917753815746|32.917753815746|32.917753815746|32.917753815746|32.84722825639|32.84722825639|32.411364042677|-35.229464550468|-35.229464550468|-35.229464550468|-35.229464550468|-35.229464550468|-35.229464550468|-35.229464550468||-35.350716207569|-35.350716207569|-35.350716207569|-35.350716207569|-35.350716207569|-35.350716207569|-35.66745927394|32.818144653052|32.818144653052||32.818144653052|32.818144653052|32.818144653052|32.125161327488||31.924624511011|31.422260000849|31.422260000849|31.422260000849|31.422260000849|31.422260000849
01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH||6.4996763311356||6.4996763311356|6.4996763311356|6.4996763311356|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|6.3192757271713|-7.1178933921108|-7.1178933921108|-7.1178933921108|-7.1178933921108|-7.1178933921108|-7.1178933921108|-7.1178933921108|-7.1178933921108|-7.1178933921108|-7.1509927447912|6.372874549725|6.372874549725|6.372874549725|6.372874549725|6.372874549725|6.372874549725|6.372874549725|6.372874549725|6.372874549725|6.372874549725|6.372874549725|6.3659715163469|6.3516352692975|6.1793303067994|6.1793303067994|6.1793303067994|6.1793303067994|6.0481447440067|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.6900180345214|-6.8425201316053|-7.0250248285201|-7.0250248285201|-7.1733611261477|-7.3337343705616|-7.513946730228||-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-7.513946730228|-8.3374188546028|-9.1565762497414|-9.2462723605565|-9.2462723605565|-9.2462723605565|-9.2462723605565|-9.2462723605565|-9.3750247814845|-9.596138408735|-9.8584308954848|-9.8584308954848|-10.856673495774|-10.856673495774|-10.856673495774|-10.856673495774|-10.856673495774|-10.856673495774|-10.856673495774|-11.006303858762|-11.132560067713|-11.132566775811||-11.291040833275|-11.441745474913|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507||-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507||-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.78691965507|-11.979911289463|-12.102123218388|-12.128470056157|-12.464967216497|-12.758296769466|-12.80285129599|-12.80285129599|-12.80285129599|-12.80285129599|-12.80285129599|-12.979494201524|-12.979494201524|-12.979494201524|-13.063476970264||-13.063476970264|-13.063476970264|-13.063476970264|-13.063476970264|-13.150349321384|-13.150349321384|-13.150349321384|-13.150349321384|-13.262610530874|-13.362900469061|-13.624333988027|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299||12.325982793299|12.325982793299|12.325982793299|12.325982793299|12.325982793299|-13.527681664342|-13.527681664342|-13.527681664342|-13.527681664342|-13.527681664342|-13.73520207815|-13.865779722318|-14.023089131365|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.540729282448||-14.598950573273|-14.598950573273|-14.598950573273|-14.598950573273|-14.598950573273|-14.598950573273|-14.598950573273|-14.760500692071|13.523098078191||13.523098078191|13.523098078191|13.523098078191|13.523098078191||13.523098078191|13.523098078191|13.523098078191|13.523098078191|13.523098078191|13.523098078191
01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE||30.691584782273||30.691584782273|30.691584782273|30.691584782273|30.691584782273|30.691584782273|29.681760157116|28.503902370143|28.397482698916|28.397482698916|28.397482698916|28.397482698916|28.397482698916|27.594980577361|25.949423529188|-28.874250262867|-28.874250262867|-28.874250262867|-28.874250262867|-28.874250262867|-28.957215503289|-28.957215503289|-28.957215503289|-28.957215503289|-28.957215503289|-28.957215503289|-28.957215503289|-29.156566684729|-29.156566684729|-29.156566684729|-29.814518046916|-30.020576345193|-30.17119562545|27.621860244743|27.621860244743|27.621860244743|27.621860244743|27.621860244743|27.621860244743|27.621860244743|26.944160491086|26.627333568045|26.19440954323|26.19440954323|26.19440954323|26.19440954323|26.19440954323|26.19440954323|25.661011252087|24.888530995721|-27.383498647846|-27.383498647846|-27.383498647846|-27.383498647846|-27.383498647846|-27.383498647846|-27.383498647846|-27.383498647846|-27.824721843046|-27.846112641339|-27.846112641339|-28.137813259765|-28.662569869011||25.693306675323|25.693306675323|25.693306675323|25.693306675323|25.693306675323|25.693306675323|25.693306675323|25.693306675323|25.693306675323|25.693306675323|-28.747613132793|-28.747613132793|-28.747613132793|-28.747613132793|-28.747613132793|-28.747613132793|-28.747613132793|-28.747613132793|-28.747613132793|-28.865681423962|-30.733813142578|-31.839236100294|-31.849118730877|-31.849118730877|-32.081520634066|-32.215303391168|-32.215303391168|-32.215303391168|-32.215303391168|-32.215303391168|-32.215303391168|-32.485336694397|-33.740096102464|-34.38677216714|-34.71808297044|-34.809308412879|-34.809308412879|-34.809308412879|-35.046454088786|-35.296724039477|-35.296724039477||-35.296724039477|-35.296724039477|-35.296724039477|-35.414174321897|-35.414174321897|-35.414174321897|-35.414174321897|-35.414174321897|-35.414174321897|-35.844783328207||-35.844783328207|-35.962765320654|32.771274003502|32.771274003502|32.771274003502|32.771274003502|32.771274003502|32.771274003502|32.771274003502|32.771274003502|32.771274003502|32.771274003502|32.771274003502|32.771274003502|32.771274003502|32.771274003502||32.771274003502|32.771274003502|32.771274003502|32.771274003502|32.771274003502|31.959420320189|31.797713514606|31.419653505452|31.419653505452|31.419653505452|31.419653505452|31.419653505452|31.419653505452|31.419653505452|30.953436005121|30.953436005121|30.953436005121|30.953436005121|30.953436005121|30.727705332974|30.003510737131|29.29781349468|28.014236008324|27.947787893913|27.947787893913|27.947787893913|27.947787893913|27.947787893913|27.947787893913|27.947787893913|27.947787893913|27.947787893913|27.947787893913|27.756443064634|27.489658189288|27.447167762174|27.447167762174|27.447167762174|27.149373129138|27.149373129138||26.863192959106|25.726880942755|25.551534452894|25.416427602215|24.888807603434|24.806453303843|24.526414717507|24.526414717507|24.526414717507|24.526414717507|24.526414717507|24.526414717507|24.526414717507|24.526414717507|24.526414717507|24.526414717507|24.526414717507|24.522938557545|24.302653440811|23.562114646013|23.063794058755|22.914549847659|22.908576870606|22.908576870606|22.908576870606|22.908576870606|22.908576870606|21.230941219887||21.230941219887|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.79532433319||20.79532433319|20.79532433319|20.79532433319|20.79532433319|20.69388472381|20.69388472381|-23.227263272175|-23.227263272175|-23.227263272175||-23.227263272175|-23.227263272175|-23.227263272175|-23.227263272175||-23.227263272175|-23.227263272175|-23.227263272175|-23.227263272175|-23.227263272175|-23.227263272175
01582|1095982|/equities/tpg-pace|R2000GROWTH||11.313543454523||11.313543454523|11.313543454523|11.313543454523|11.313543454523|11.313543454523|11.313543454523|11.313543454523|11.313543454523|11.313543454523|11.313543454523|11.313543454523|11.27504782292|11.224220112659|11.019779544976|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.5779748678|-11.813860548844|-11.869566008802|-11.869566008802|-11.869566008802|-11.869566008802|-11.869566008802|-11.869566008802|-11.869566008802|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.347751029093|11.25018604665|11.25018604665|10.951873974325|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153||-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-11.704370015153|-12.248188806119|11.118901393366|11.118901393366|10.457112521543|10.344569226783|10.192299282862|9.9258881810783|9.8646000914072|9.8646000914072|9.8646000914072|9.8646000914072|9.8646000914072|9.8646000914072|9.8646000914072|9.8646000914072|9.8453895308679|9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234||9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234||9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234|9.7983595594234|-10.388821290588|-10.388821290588|-10.388821290588|-10.388821290588|-10.388821290588|-10.388821290588|-10.388821290588|-10.388821290588|-10.388821290588|-10.388821290588|-10.488968238406||-10.593803362905|-10.675426541499|-10.972040453147|-10.980364146782|-10.980364146782|-10.980364146782|-10.980364146782|-10.980364146782|-11.142327166214|-11.214252684529|-11.244824963605|-11.738371881948|10.8328429393|-11.556443091999|-11.556443091999|-11.556443091999|-11.556443091999|-11.556443091999|-11.605492084965|-11.73871999414|-11.73871999414|-11.73871999414|-11.73871999414|-11.73871999414|-11.73871999414|-11.73871999414|-11.73871999414|-11.73871999414|-11.73871999414|-11.73871999414|-11.800244179381|-11.835826969824|-12.023140802076|11.220611963381|11.220611963381|11.220611963381|11.220611963381|11.220611963381|11.220611963381|11.220611963381||11.220611963381|11.220611963381|11.220611963381|11.220611963381|11.220611963381|11.220611963381|11.000401825496|10.799890194544|10.717101055394|10.716950344028|10.716950344028|10.716950344028|10.716950344028|10.716950344028|10.716950344028|10.586305546829|10.586305546829|10.586305546829|10.586305546829|10.487005949096|10.356673134782|9.8543984948368|9.8543984948368|9.8543984948368|9.8543984948368|9.8543984948368|9.8543984948368|9.8543984948368||9.8543984948368|9.8543984948368|9.8543984948368|9.8543984948368|9.8543984948368|-10.594063778098|-10.594063778098|-10.594063778098|-10.594063778098|-10.594063778098|10.00789217407|10.00789217407|10.00789217407|10.00789217407|10.00789217407|10.00789217407|9.9143243835426|-10.499865159896|-10.499865159896|-10.499865159896|-10.499865159896|-10.499865159896|-10.499865159896|-10.499865159896||-10.527962935809|-10.527962935809|-10.527962935809|-10.527962935809|-10.540063396736|-10.540063396736|-10.540063396736|-10.540063396736|-10.540063396736||-10.540063396736|-10.540063396736|-10.540063396736|-10.540063396736||-10.540063396736|-10.540063396736|-10.540063396736|-10.540063396736|-10.540063396736|-10.540063396736
01583|15858|/equities/calavo-growers|R2000GROWTH||-29.097028311572||-29.097028311572|-29.097028311572|-29.097028311572|-29.097028311572|-29.097028311572|-29.097028311572|-29.248365146674|-29.582072291945|-29.644691187115|27.296714648688|27.296714648688|27.296714648688|27.296714648688|27.296714648688|27.296714648688|27.296714648688|-28.730585533804|-28.730585533804|-28.730585533804|-28.730585533804|-28.951713016527|-28.951713016527|-28.972459398924|-29.058727462224|26.621623149443|26.621623149443|26.621623149443|26.621623149443|26.621623149443|26.33180429199|26.252837411327|26.202834165442|26.202834165442|26.202834165442|26.202834165442|26.202834165442|26.202834165442|26.079814315226|25.953682661483|25.821646278814|25.821646278814|25.809254111843|25.809254111843|25.809254111843|25.660596266335|25.660596266335|25.660596266335|25.660596266335|25.660596266335|25.660596266335|25.660596266335|25.660596266335|25.283699789834|25.283699789834|25.084166623036|24.177962727988|23.065457922048|22.088327560299|22.088327560299|22.088327560299|22.088327560299|22.088327560299||22.088327560299|22.088327560299|22.088327560299|22.088327560299|22.088327560299|22.088327560299|22.088327560299|22.088327560299|21.863675800216|21.863675800216|21.517973068965|20.528303070877|-23.307283089029|-23.307283089029|-23.307283089029|-23.527535515215|-24.133651394741|-24.464057122222|21.80656938093|21.80656938093|21.80656938093|21.80656938093|21.80656938093|21.80656938093|21.80656938093|21.80656938093|21.80656938093|21.80656938093|21.80656938093|21.671686877835|21.671686877835|21.671686877835|21.34697473273|-24.056291166701|-24.056291166701|-24.056291166701|-24.056291166701|-24.056291166701|-24.433102254248|-24.721503951638|-24.721503951638||-25.043404184546|-25.34794880148|-25.637165453657|-25.730739596403|-25.984154916379|-26.463504500492|-26.873894368392|-26.975160769601|-27.521845477576|-27.609398036839||-27.609398036839|-27.609398036839|-27.609398036839|-27.609398036839|-27.609398036839|-27.609398036839|-27.609398036839|-27.906169738639|-28.013487191686|-28.013487191686|-28.381375149101|25.688775275779|25.688775275779|25.688775275779|25.688775275779|25.688775275779||25.688775275779|25.688775275779|25.688775275779|25.688775275779|25.688775275779|25.688775275779|25.688775275779|25.688775275779|25.688775275779|25.665861154742|25.483611408734|25.483611408734|25.483611408734|25.483611408734|25.483611408734|25.483611408734|25.236234894355|24.65619898073|24.65619898073|24.65619898073|24.65619898073|24.65619898073|24.643280081506|24.643280081506|24.643280081506|24.643280081506|-26.840763623322|-26.840763623322|-26.840763623322|-26.840763623322|-26.840763623322|-27.018753853998|-27.508682400607|-27.972164139531|-27.972164139531|-27.972164139531|-28.562682665478|-29.086314666151|-29.550349963902|26.765971493204||26.765971493204|26.765971493204|26.765971493204|26.765971493204|26.765971493204|26.765971493204|26.765971493204|26.765971493204|26.765971493204|26.765971493204|26.765971493204|26.765971493204|26.753521980026|26.753521980026|26.753521980026|26.5947475049|26.408052189825|26.045665170445|26.045665170445|26.045665170445|26.045665170445|25.657405113394|25.43044940544|25.046832631173|24.911326366037|24.911326366037|24.911326366037|24.911326366037||24.871873172753|24.421145691257|24.421145691257|24.421145691257|24.421145691257|-27.535196910736|-27.535196910736|-27.535196910736|-27.535196910736|-27.535196910736|-27.535196910736|-27.535196910736|-29.795358971812|-29.795358971812|-29.795358971812|-29.795358971812|-29.795358971812|-29.795358971812|-29.795358971812|-29.795358971812|-29.795358971812|-29.795358971812|-29.795358971812|26.9173378483||26.9173378483|26.9173378483|26.9173378483|26.9173378483|26.9173378483|26.9173378483|26.9173378483|26.9173378483|26.9173378483||26.9173378483|26.9173378483|26.775931518999|26.011590818263||25.679545565553|25.0452400148|25.0452400148|24.905258725477|24.905258725477|24.905258725477
01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE||64.154594003831||64.154594003831|64.154594003831|64.154594003831|64.154594003831|64.154594003831|64.154594003831|64.154594003831|64.154594003831|64.154594003831|64.154594003831|64.154594003831|64.154594003831|64.154594003831|63.573437544675|62.995846273688|62.995846273688|59.114980841898|-66.601685681583|-66.601685681583|-66.601685681583|61.416137138657|61.416137138657|61.416137138657|61.416137138657|61.416137138657|61.416137138657|61.416137138657|61.416137138657|61.416137138657|61.416137138657|61.384870122597|-66.926041851396|-66.926041851396|-66.926041851396|-66.926041851396|-67.068325471768|-67.068325471768|-67.068325471768|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|62.485073342523|60.692578914653|-65.509732454998|-65.509732454998|-65.509732454998|-65.509732454998|-65.509732454998|-65.509732454998|-65.509732454998|-65.509732454998|-65.509732454998||-65.509732454998|-65.509732454998|-65.509732454998|-65.509732454998|-65.509732454998|-65.509732454998|-65.691366851311|-66.247075279533|-66.409528529179|-66.591830432387|-66.591830432387|-66.591830432387|-66.591830432387|-66.591830432387|-66.591830432387|59.952057492846|59.952057492846|59.952057492846|59.952057492846|59.952057492846|59.952057492846|59.839706041335|59.839706041335|59.57148561883|59.57148561883|59.57148561883|58.906651501391|57.387164180335|57.387164180335|56.868152527938|56.868152527938|56.868152527938|56.868152527938|54.99739043462|53.953380081239|53.953380081239|52.419866214397|-54.971255339046|-54.971255339046|-54.971255339046|-54.971255339046||-54.971255339046|-54.971255339046|-54.971255339046|-54.971255339046|-54.971255339046|-54.971255339046|-54.971255339046|-54.971255339046|-54.971255339046|-54.971255339046||-54.971255339046|-54.971255339046|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-55.266540949147|-57.631156542346||53.831526545804|53.831526545804|53.831526545804|53.831526545804|53.831526545804|53.831526545804|53.831526545804|53.831526545804|53.831526545804|53.831526545804|52.653617836945|51.851241405267|49.950111916353|49.950111916353|48.923458473207|48.089953308108|47.318281682335|46.279512067884|46.279512067884|45.835302613675|-50.159587524984|-50.159587524984|-50.159587524984|-50.159587524984|-50.159587524984|-50.159587524984|-50.159587524984|-50.159587524984|-50.721763874264|-51.108628247812|-51.687304150875|-52.258480323483|-52.674978111772|-53.062812485552|-53.062812485552|-53.215901125644|-53.274016249295|-53.274016249295|-54.694868662116|-54.694868662116||-54.694868662116|-54.694868662116|-54.694868662116|-55.007631940044|-55.592238975864|-55.592238975864|-55.592238975864|-55.737314834971|-56.484979130303|-56.484979130303|-56.484979130303|-56.508738308765|-56.508738308765|-56.508738308765|-56.508738308765|-56.508738308765|-56.508738308765|-56.508738308765|-56.508738308765|-56.508738308765|-57.422878585695|-57.422878585695|-57.422878585695|-57.663926249226|-57.663926249226|-59.318806256939|-60.310718313509|-60.324971055456||-60.324971055456|-60.324971055456|-60.324971055456|-60.324971055456|-60.324971055456|-60.324971055456|-60.324971055456|-60.324971055456|-60.739412148206|-61.171567103828|-62.353410029373|-62.986009889136|-63.274455924045|-63.405505175073|-63.4288963683|-63.637092042574|-63.637092042574|-63.637092042574|-63.637092042574|-63.637092042574|-63.637092042574|-64.229269902583|-65.071686975025|-66.414684015111||-66.414684015111|-66.414684015111|-66.414684015111|-66.414684015111|-66.414684015111|-67.242979797606|-67.864979197454|-68.987199811881|-70.403554736183||-71.338947943633|66.429151232084|66.429151232084|66.429151232084||66.429151232084|66.429151232084|66.429151232084|66.429151232084|66.429151232084|66.429151232084
01585|1163804|/equities/pae-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01586|17014|/equities/quinstreet|R2000GROWTH||19.743526110181||19.640473433168|19.640473433168|19.640473433168|19.327231270109|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.834942058562|18.237713182236|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.869477052595|17.614418739638|17.153243217823|16.958285313722|16.958285313722|16.958285313722|16.958285313722|16.958285313722|16.958285313722|16.938667870694|16.938667870694|16.938667870694|16.938667870694||16.938667870694|16.938667870694|16.938667870694|16.784629823028|-19.380246837036|-19.380246837036|-19.380246837036|-19.54474829143|-19.54474829143|-19.564310768408|-19.564310768408|-19.564310768408|-19.564310768408|-19.654984364349|-19.654984364349|-19.654984364349|17.178484515338|17.178484515338|17.178484515338|17.178484515338|17.178484515338|17.178484515338|17.178484515338|17.178484515338|17.178484515338|17.178484515338|17.178484515338|17.178484515338|17.178484515338|16.957761000692|16.576401709516|16.272112315451|16.25401363721|15.935015788239|15.135481822712|-16.834959516803|-16.834959516803|-16.834959516803|-16.834959516803|-16.834959516803|-16.834959516803||-16.834959516803|-16.834959516803|-16.834959516803|-16.834959516803|-16.834959516803|-16.920121574711|-17.141246213197|-17.231687293866|-17.231687293866|-17.231687293866||-17.231687293866|-17.231687293866|-17.465207985616|-17.992453711537|-18.232843897111|-18.232843897111|-18.329825530855|-18.731322736122|-18.731322736122|-18.731322736122|-18.731322736122|-19.064803196962|17.52898170439|17.52898170439|17.52898170439|17.52898170439||17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.52898170439|17.142557376928|17.041731033399|16.868032942959|16.21892580583|16.138890904097|16.138890904097|16.138890904097|16.138890904097|16.138890904097|16.106065322175|16.106065322175|16.106065322175|16.106065322175|16.106065322175|16.106065322175|16.106065322175|16.106065322175|16.106065322175|16.106065322175|16.106065322175|15.891294533693|15.782116085045|15.782116085045|15.782116085045|15.782116085045|15.782116085045||15.742352227096|15.325310705773|15.325310705773|15.145622675808|15.119287023318|15.119287023318|14.894763744951|14.878071349065|14.465635557087|14.315706009237|14.085069108118|14.085069108118|13.924520731093|13.822803468029|13.822803468029|13.820962230025|13.820962230025|13.820962230025|13.820962230025|13.820962230025|13.820962230025|13.820962230025|13.820962230025|13.820962230025|13.820962230025|13.820962230025|13.791068544717|13.603410602231||13.603410602231|13.603410602231|13.591608775032|13.591608775032|13.591608775032|13.405954003745|12.725504478275|11.572785652558|11.572785652558|11.572785652558|11.572785652558|11.572785652558|11.521946059224|11.521946059224|11.521946059224|11.405378242771|11.405378242771|10.903197920367|-12.871993062615|-12.871993062615|-12.871993062615|-12.871993062615|-12.871993062615|-12.871993062615||-12.871993062615|-12.871993062615|-12.871993062615|-12.914864643547|-13.310338612102|11.966859795519|11.966859795519|11.966859795519|11.966859795519||11.966859795519|11.966859795519|11.966859795519|11.893999340212||11.785167087689|11.785167087689|11.785167087689|11.785167087689|11.76332200295|11.76332200295
01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE||35.045458645987||34.12384122761|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-37.455088467166|-38.289217068399|34.738465024549|34.738465024549|34.377739060276|33.794710914684|33.250509889471|32.55798886576|32.55798886576|32.55798886576|32.55798886576|32.55798886576|31.638876525988|31.089307352823|31.031781318397|31.031781318397|31.031781318397|31.031781318397|31.031781318397|31.031781318397|31.031781318397|31.031781318397|30.27614649425|30.126090861658|30.126090861658|30.126090861658|30.126090861658|30.126090861658|30.126090861658|30.126090861658|30.126090861658|30.126090861658|30.013155249865|29.162673080531|29.064913949003|-31.575055655552|-31.575055655552|-31.575055655552|-31.575055655552|-32.178951008136|28.973563400809|28.973563400809|28.973563400809|28.973563400809|28.973563400809||28.973563400809|28.973563400809|28.973563400809|28.973563400809|28.973563400809|28.828125547374|-32.320420983577|-32.320420983577|-32.320420983577|-32.320420983577|-32.320420983577|-32.320420983577|-32.320420983577|-32.728245367766|-32.824255958928|-32.908018341477|-33.611686643423|-33.852176028925|-33.852176028925|-33.852176028925|-34.796862847759|-36.160957609231|-36.986899361141|-37.03407230437|-37.03407230437|-39.293968837131|34.280324104401|34.280324104401|34.280324104401|34.280324104401|34.280324104401|34.280324104401|34.280324104401|33.842028011848|33.755032183914|33.477925810649|33.477925810649|33.477925810649|33.477925810649|33.477925810649|33.138303632886||33.138303632886|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901||32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901||32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.956419188901|32.242700459008|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.139478785467|-35.27873914854|-35.27873914854|-35.833600130526|-36.103443665469|-36.491605064564|-37.036225925213|-37.288427936597|-37.288427936597|-37.310238631017|-37.310238631017|-37.310238631017|-37.310238631017|-37.310238631017|-37.310238631017|-37.310238631017||-37.310238631017|-37.310238631017|-37.310238631017|-37.78637545136|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|-38.406788024503|33.31857488001||33.31857488001|33.31857488001|33.31857488001|33.31857488001|33.31857488001|32.506752409809|32.406945138367|31.782348631371|31.782348631371|31.782348631371|31.782348631371|31.504257388749|31.504257388749|31.431953001727|31.326499070871|31.326499070871|31.326499070871|31.326499070871|31.326499070871|30.865830198646|-34.325736993788|-34.325736993788|-34.325736993788|-34.85526306788||-35.728596801128|-35.728596801128|-36.165984753432|-36.165984753432|-36.338930564238|-36.338930564238|-36.537367561474|-37.359075682047|33.365152426851||33.365152426851|33.182946386483|32.746691163543|31.54710010264||30.4581655261|30.249630795262|30.141332956918|30.141332956918|29.832523433085|29.832523433085
01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE||27.133046070897||-29.423848787997|-29.423848787997|-29.423848787997|-29.423848787997|-29.423848787997|-29.423848787997|-29.423848787997|-29.758712293746|-29.758712293746|26.708753651266|26.708753651266|26.708753651266|26.708753651266|26.708753651266|26.708753651266|26.566392653391|25.466547163775|25.106765534587|25.106765534587|25.106765534587|25.106765534587|25.106765534587|25.106765534587|25.106765534587|25.106765534587|25.106765534587|25.106765534587|25.106765534587|25.106765534587|24.656405848604|24.499617702808|24.437643401026|24.437643401026|24.437643401026|24.437643401026|24.437643401026|24.437643401026|24.437643401026|24.437643401026|24.437643401026|24.437643401026|24.437643401026|24.437643401026|24.23560361531|-26.693828278752|-26.693828278752|-26.693828278752|-26.693828278752|-26.693828278752|-26.693828278752|-26.693828278752|-26.693828278752|-26.693828278752|-26.693828278752|-26.693828278752|-26.693828278752|-26.898420419927|-27.115467591016|-27.653297047845|-27.791197230769|-27.791197230769|-27.791197230769||-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-27.791197230769|-28.779157561674|26.255102301254|26.255102301254|26.255102301254|26.255102301254|26.255102301254|26.255102301254|26.255102301254|26.255102301254|26.255102301254|26.255102301254|26.255102301254|26.255102301254|26.255102301254|25.284558137936|24.856176306453|24.454362049861|23.690402392064|23.61407141366|23.61407141366|23.61407141366||23.61407141366|23.61407141366|23.451695067776|23.374128455468|22.856532011372|22.046248500299|22.046248500299|22.046248500299|22.046248500299|22.046248500299||22.046248500299|22.046248500299|22.046248500299|22.046248500299|22.046248500299|22.046248500299|22.046248500299|22.046248500299|22.046248500299|22.046248500299|22.046248500299|22.046248500299|22.046248500299|22.046248500299|21.909397735451|21.909397735451||21.909397735451|21.736553552254|21.632836953914|21.592753541413|21.592753541413|21.592753541413|21.592753541413|21.592753541413|21.577713175661|21.577713175661|21.577713175661|21.577713175661|21.577713175661|21.577713175661|-21.898048777364|-21.898048777364|-21.898048777364|-21.898048777364|-21.898048777364|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.839942997646|19.50888327571|19.50888327571|19.50888327571|19.459656795645|19.459656795645|19.459656795645||19.459656795645|19.188848162378|19.188848162378|19.188848162378|19.188848162378|19.188848162378|18.870108870097|18.402898553818|18.314980911087|18.314980911087|18.314980911087|18.254611040565|18.198813563772|18.198813563772|18.157848073584|17.961117251276|17.961117251276|17.961117251276|17.961117251276|17.961117251276|17.961117251276|17.961117251276|17.961117251276|17.961117251276|17.676286255385|17.303045947315|16.906739984355|16.653877985038||16.653547422969|-18.473555129239|-18.473555129239|-18.473555129239|-18.473555129239|-18.473555129239|-18.473555129239|-18.536948243544|-18.536948243544|-18.536948243544|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729||-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|16.908308870822|16.908308870822|16.908308870822||16.908308870822|16.908308870822|16.908308870822|16.908308870822||16.908308870822|16.908308870822|16.908308870822|16.908308870822|16.908308870822|16.908308870822
01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH||-33.681087827593||-33.681087827593|-33.681087827593|-33.681087827593|-33.681087827593|-33.681087827593|-33.681087827593|-33.681087827593|-33.753986729417|-34.505540200112|-35.321692514858|-35.321692514858|-35.918268892987|-36.666666835267|-36.666666835267|-36.666666835267|-36.666666835267|-36.666666835267|-36.936080766738|-37.661679401465|-37.989643881131|-38.967976489022|-38.967976489022|-38.967976489022|-38.967976489022|-39.899469497419|-40.021053237624|-41.115337074804|-41.648984579033|-41.67306074165|-41.67306074165|-41.67306074165|-41.67306074165|-41.67306074165|-41.67306074165|-41.67306074165|36.6881171643|36.6881171643|36.6881171643|36.6881171643|35.69679635755|35.565328319777|35.375794419435|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199||-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.095445709199|-39.28391719391|-39.535462438288|34.773632052582|34.773632052582|34.773632052582|33.786813951246|33.38125380262|33.38125380262|32.381393843053|-34.41478054103|-34.41478054103|-34.41478054103|-34.41478054103|-34.41478054103|-34.41478054103|-34.41478054103|-34.41478054103|-34.41478054103|-34.41478054103|-34.41478054103|-34.449060440583|-34.449060440583|-34.449060440583||-34.449060440583|-34.449060440583|-34.449060440583|-34.449060440583|-34.449060440583|-34.449060440583|-34.582289908245|-34.956988358845|-34.994986560995|-35.064430796499||-35.137420958274|-35.338199491201|-35.338199491201|-35.338199491201|-35.338199491201|-35.338199491201|-35.338199491201|-35.338199491201|-35.338199491201|-35.658553833099|-35.664504733717|-36.787784698976|-36.872816221993|-36.891740314476|-37.2366912787|-37.2366912787||-37.2366912787|-37.2366912787|-37.2366912787|-37.2366912787|-37.2366912787|-37.2366912787|-37.2366912787|-37.2366912787|-37.2366912787|-37.2366912787|-37.2366912787|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.244478477218|-38.551642167545|-38.852378567034|-38.942838783588|-39.268374252679|-39.834860696133|-40.770403214887|36.900728685659|36.900728685659|36.900728685659|36.900728685659|36.900728685659|36.900728685659|36.900728685659|36.900728685659||36.900728685659|36.900728685659|36.393061087212|36.393061087212|35.806179706345|35.73865626736|35.73865626736|35.73865626736|35.73865626736|34.845728380631|34.373665497471|34.373665497471|34.373665497471|34.373665497471|34.373665497471|33.376242730626|33.376242730626|33.376242730626|33.376242730626|33.175824374633|33.115962251492|33.115962251492|33.115962251492|32.668291551611|31.527279821043|31.527279821043|31.527279821043|31.527279821043||31.527279821043|31.527279821043|31.527279821043|31.527279821043|31.527279821043|31.130309810246|30.709227243575|30.709227243575|30.581233892962|30.581233892962|30.581233892962|30.581233892962|30.581233892962|30.581233892962|30.562460170024|30.562460170024|30.463288662426|30.342763424667|30.342763424667|30.342763424667|30.342763424667|30.342763424667|30.342763424667|30.342763424667||30.342763424667|30.342763424667|30.342763424667|30.342763424667|30.342763424667|30.342763424667|30.342763424667|30.342763424667|28.613347690141||28.209535642951|28.209535642951|27.984129490143|27.984129490143||27.984129490143|27.856811167671|27.712828844508|27.712828844508|27.445788191116|27.014663411702
01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE||40.113063586242||40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|40.113063586242|39.925626079779|39.44176344578|-42.45798198139|-42.45798198139|-42.45798198139|-42.45798198139|-42.45798198139|-42.599493563248|-42.599493563248|-42.599493563248|-43.177493161706|-43.755036472426|-43.755036472426|-43.755036472426|-43.755036472426|-44.089130956979|-44.140725447856|-44.140725447856|-44.140725447856|-44.140725447856|-44.140725447856|-44.363028767068|-44.366349169898|-44.732720636977|-45.260802877891|-45.758669364174|-46.176299081599|-46.860282459033|43.804393001606|43.804393001606|43.804393001606|43.804393001606|43.804393001606|43.804393001606|43.789403970433|43.789403970433|43.789403970433|43.789403970433|43.789403970433|43.526261333184|43.526261333184|43.526261333184|42.598695574426|42.598695574426|42.598695574426|42.598695574426|42.598695574426|42.598695574426|42.598695574426|42.598695574426||42.598695574426|42.389127318752|42.361300327924|42.252468164924|42.109074972475|41.444712107274|41.018951037298|40.863734990105|40.681662433396|40.31493641853|40.31493641853|40.31493641853|40.31493641853|40.31493641853|40.31493641853|40.31493641853|40.31493641853|40.31493641853|40.31493641853|40.31493641853|40.31493641853|40.31493641853|40.31493641853|40.31493641853|40.31493641853|40.31493641853|40.138817437487|39.618134216023|39.555316678301|39.555316678301|39.555316678301|39.555316678301|39.555316678301|39.177572611984|38.044604385359|38.032420569507|37.19255832152|36.619850795189|36.619850795189|36.619850795189|36.599096838978||36.599096838978|36.599096838978|36.599096838978|36.599096838978|36.599096838978|36.599096838978|36.599096838978|36.599096838978|36.599096838978|36.599096838978||36.599096838978|36.599096838978|36.599096838978|36.599096838978|36.599096838978|36.302572890842|36.302572890842|36.302572890842|36.302572890842|35.880674973878|35.880674973878|35.880674973878|35.356861158381|35.136244962929|35.136244962929|35.136244962929||35.136244962929|35.136244962929|35.136244962929|35.049750871424|35.049750871424|35.049750871424|35.049750871424|35.049750871424|35.049750871424|35.049750871424|34.892017120525|34.833562791794|34.172846622434|33.987051878998|33.7937076474|33.772499497817|33.526111002416|33.360733609694|33.360733609694|33.042481958091|-35.546092865637|-35.546092865637|-35.546092865637|-35.546092865637|-35.546092865637|-35.546092865637|-35.546092865637|-35.941792459147|-36.461924202858|-36.505966955275|-36.505966955275|-37.016718129152|-37.211356087784|-37.349785700085|-37.349785700085|-37.439139143893|-37.743783491926|-37.830959657913|-38.565899428436|-38.565899428436||-38.565899428436|-38.565899428436|-38.565899428436|-38.565899428436|-38.565899428436|-38.565899428436|-38.565899428436|-38.618777549608|-38.709752917668|-39.275835964836|-40.490929468646|-40.99885967945|-41.521699362054|-41.760984950908|-41.760984950908|-41.851673079473|-42.25743733616|-42.320380048636|38.728256608038|38.728256608038|38.728256608038|38.728256608038|38.728256608038|38.728256608038|38.728256608038|38.136951447624|38.043003507343|-41.084522036795||-41.084522036795|-41.084522036795|-41.084522036795|-41.084522036795|-41.084522036795|-41.084522036795|-41.084522036795|-41.340631886857|-42.101004237179|-42.101004237179|-42.968336973195|-43.008707375002|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.831354923406|-44.294865957719||-44.294865957719|-44.294865957719|-44.440247394224|-44.739485053641|-45.267915598135|-45.593730148983|42.042039445795|42.042039445795|42.042039445795||42.042039445795|42.042039445795|42.042039445795|42.042039445795||42.042039445795|42.042039445795|42.042039445795|42.042039445795|42.042039445795|42.042039445795
01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01592|1024881|/equities/petiq|R2000GROWTH||||||||||||||||||||||||||||30.832533634911|30.814204521985|30.796338209411|30.771487802158|30.730541858287|30.712824354802|30.699249490802|30.691388696106|30.682840599575|30.682840599575|30.682840599575|30.682840599575|30.682840599575|30.657600789113|30.610110818063|30.603734611046|30.545261725862|30.504767931319|30.504767931319|30.504767931319|30.476409211001|30.473232126061|30.461368931469|30.444298626248|30.429473319249|30.429473319249|30.424415816418|30.375462149638|30.341068266782|30.271187781132|30.234097161599|30.222886048763|30.200150766868|30.12961312455|30.075125070877|30.040139883169|30.014043827198|29.970604388076||29.942337424841|29.908707838684|29.819675689968|29.777972810835|29.73663681676|29.664596225708|29.572052268948|29.469502639732|29.410002496465|29.318892349384|29.259324247729|29.113138286153|28.950153129939|28.790725250646|28.699695290906|28.620773092224|28.403081116095|28.206202278551|-22.671078634339|20.676536643145|20.676536643145|20.676536643145|20.676536643145|20.676536643145|20.676536643145|20.676536643145|20.676536643145|20.676536643145|20.676536643145|20.676536643145|20.676536643145|20.676536643145|20.676536643145|20.609208093349|20.542963410357|20.542963410357|20.542963410357|20.542963410357|20.542963410357|20.542963410357|20.542963410357||20.542963410357|20.542963410357|20.513755389469|20.513755389469|20.513755389469|20.513755389469|20.513755389469|20.513755389469|20.513755389469|20.513755389469||20.513755389469|20.513755389469|20.513755389469|20.513755389469|20.513755389469|19.949543459937|19.949543459937|19.872826097097|19.872826097097|19.215456642139|19.08267602095|19.08267602095|18.990194841325|18.787994963261|18.488613980309|18.488613980309||18.488613980309|18.488613980309|18.488613980309|18.488613980309|18.261793659016|18.079215418282|17.882488034613|17.882488034613|17.443281251465|17.151244991659|16.88227856998|16.88227856998|-17.816255291512|-17.816255291512|-17.816255291512|-17.816255291512|-17.816255291512|-17.816255291512|-17.816255291512|-17.816255291512|-17.816255291512|-17.816255291512|-18.004379701791|-18.004379701791|-18.004379701791|-18.004379701791|-18.004379701791|-18.004379701791|-18.004379701791|-18.429310427968|-18.939562279719|16.779492224496|16.779492224496|16.779492224496|16.779492224496|16.779492224496|16.779492224496|16.364990699337|16.231100704985|16.223168535053||15.890185959935|15.807429030868|15.638949397905|15.57772212967|15.544691361153|15.297989621388|-17.369851768446|-17.369851768446|-17.369851768446|-17.369851768446|-17.834279789341|-18.238116966357|-18.238116966357|-18.238116966357|-18.238116966357|-18.238116966357|-18.477907854838|-18.639342315244|-19.225935732046|17.222329484617|17.222329484617|17.222329484617|17.222329484617|17.222329484617|17.222329484617|17.222329484617|17.222329484617|17.222329484617||17.222329484617|16.982588833344|-18.952580181746|-18.952580181746|-18.952580181746|-18.952580181746|-18.952580181746|-19.05397861974|-19.311057449007|-19.311057449007|-19.311057449007|-19.311057449007|-19.311057449007|-19.311057449007|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127||17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127|17.813699050127||17.813699050127|17.813699050127|17.813699050127|17.199111085665||-19.522501093215|-19.522501093215|-19.522501093215|-19.522501093215|-19.522501093215|-19.522501093215
01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE||36.704590059477||36.704590059477|36.704590059477|36.704590059477|35.730535443294|35.730535443294|35.730535443294|35.730535443294|35.730535443294|35.730535443294|35.730535443294|35.730535443294|35.730535443294|35.730535443294|34.478094453799|34.294550122141|33.49838785476|31.733847506475|31.733847506475|31.733847506475|31.733847506475|31.733847506475|31.163744060675|31.061094027312|31.061094027312|31.061094027312|31.061094027312|31.05081921409|31.05081921409|31.05081921409|31.05081921409|31.050354436487|30.759837525255|30.162040702906|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611||30.062040123611|30.062040123611|30.062040123611|30.062040123611|30.062040123611|29.507545454931|-31.852893322586|-31.852893322586|-31.852893322586|-31.852893322586|-31.852893322586|-31.852893322586|-31.852893322586|-31.852893322586|-31.852893322586|-31.852893322586|-31.852893322586|-31.852893322586|-31.852893322586|-31.852893322586|-33.144325646956|30.855403790254|30.855403790254|30.855403790254|30.855403790254|30.855403790254|30.592318952548|30.592318952548|30.402854111975|29.814435345201|29.814435345201|29.814435345201|29.814435345201|29.406594760184|28.383161234596|27.833513339072|27.394458858734|-29.003149458014|-29.003149458014|-29.003149458014|-29.003149458014||-29.003149458014|-29.003149458014|-29.003149458014|-29.003149458014|-29.003149458014|-29.003149458014|-29.003149458014|-29.003149458014|-29.003149458014|-29.003149458014||-29.003149458014|-29.003149458014|-29.003149458014|-29.323448789577|-29.323448789577|-29.323448789577|-29.367078319239|-29.367078319239|-29.367078319239|-29.367078319239|-29.367078319239|-29.367078319239|-29.367078319239|-29.367078319239|-29.367078319239|-29.910899121879||-29.910899121879|-30.152664881413|27.785594218397|27.785594218397|27.785594218397|27.785594218397|27.785594218397|27.785594218397|27.399673714592|27.399673714592|27.399673714592|27.348703135333|27.278522913939|27.278522913939|27.165581112974|26.897312992009|26.877374228825|26.877374228825|26.877374228825|26.877374228825|26.877374228825|26.696327573711|26.696327573711|26.094252143363|-28.734901737701|-28.734901737701|-28.734901737701|-28.734901737701|-28.734901737701|26.619270499872|26.619270499872|26.619270499872|26.619270499872|26.619270499872|26.619270499872|26.619270499872|26.619270499872|26.619270499872|26.619270499872|26.619270499872||26.619270499872|26.242723384817|26.242723384817|26.242723384817|26.242723384817|26.242723384817|25.729319889761|25.729319889761|25.729319889761|25.729319889761|25.729319889761|25.729319889761|25.729319889761|25.729319889761|25.729319889761|25.729319889761|25.520911887196|25.236845443544|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371||-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.312752144371|-28.746669867342|-28.869077261626|-29.098922256995|-29.098922256995|-30.021858855937|27.534032066106|27.534032066106|-29.700243350744|-29.700243350744|-29.700243350744|-29.700243350744|-29.700243350744|-29.700243350744|-29.700243350744|-29.700243350744|-30.159159100585||28.054074017518|28.054074017518|28.054074017518|28.054074017518|28.054074017518|28.054074017518|28.054074017518|28.054074017518|28.054074017518||28.054074017518|28.054074017518|28.054074017518|28.054074017518||28.054074017518|28.054074017518|28.054074017518|28.054074017518|28.054074017518|28.054074017518
01594|15850|/equities/citi-trends|R2000GROWTH||17.343299632398||17.001166614258|16.930357760809|16.930357760809|-18.921348884423|-18.921348884423|-18.921348884423|-18.921348884423|-18.921348884423|-19.242610960889|-20.110677751886|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.343101485095|18.083767411544|18.083767411544|17.555019587757|17.345021586155|17.284162685834|17.284162685834|17.284162685834|17.146291703607|17.049768415453|16.941964431341|16.396071747205|16.313776451295|16.313776451295|16.313776451295|16.313776451295|16.313776451295|16.184292141235|16.184292141235|15.913447481659|15.913447481659|15.556662590742|15.556662590742|14.925179728138|14.280756694594|-16.375077592482|-16.375077592482|-16.375077592482|-16.375077592482|-16.375077592482|-16.55305149279|-16.55305149279|-16.55305149279|-16.786723849089||-17.137992619623|-17.137992619623|-17.469991153202|-17.904150355187|-17.904150355187|-17.904150355187|-17.904150355187|-18.023765920523|-18.023765920523|-18.710295437577|-18.860605975604|-18.860605975604|-18.860605975604|-18.860605975604|-18.860605975604|-19.515394604444|-19.575494074821|-19.575494074821|-19.668511879297|-19.668511879297|-20.343346502882|-21.505502354524|-21.505502354524|-21.505502354524|-21.505502354524|-21.505502354524|-21.505502354524|-21.505502354524|-21.505502354524|-21.505502354524|-21.505502354524|-21.505502354524|-21.505502354524|-21.505502354524|-21.505502354524|-21.505502354524|-21.505502354524|-21.505502354524|-21.740279660646|-22.243644804892|-22.2732159243||-22.427184381526|-22.494044293343|-23.740137936207|-24.172929386737|-24.172929386737|-24.172929386737|-24.172929386737|-24.416032584113|-24.697259037144|-24.843679370572||-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572||-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-24.843679370572|-25.010200754459|-25.090331537154|-25.090331537154|-25.090331537154|-25.542631427651|-25.542631427651|-25.542631427651|-25.542631427651|-26.333170494269|-26.333170494269|-26.333170494269|-26.618799616706|-26.693667122403|-27.055083635755|-27.055083635755|-28.192870435127|-28.838189346933|-29.519149285051|-30.551254993779|-31.333030237218|-31.333030237218|-31.435588321708||-31.435654173982|-31.641281351659|-32.146423800359|-32.601026516899|-32.939550335073|-32.939550335073|28.122000266261|28.122000266261|28.122000266261|28.122000266261|28.122000266261|28.122000266261|28.122000266261|28.122000266261|28.122000266261|28.122000266261|28.051667897725|28.051667897725|27.39185282127|27.302058605529|26.979025314771|26.979025314771|26.979025314771|26.979025314771|26.979025314771|26.979025314771|26.979025314771|26.979025314771||26.979025314771|26.979025314771|26.979025314771|26.979025314771|26.979025314771|26.492160689344|26.492160689344|26.152956736872|25.792173028863|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342||25.354074447342|25.354074447342|25.354074447342|25.354074447342|25.354074447342|24.666535778531|24.666535778531|24.666535778531|24.666535778531||24.306191042274|23.233414035778|23.233414035778|23.137682126342||23.122979877589|22.829976874588|-26.197343148189|-26.197343148189|-26.197343148189|-26.197343148189
01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE||116.34650399498||116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|116.34650399498|-115.18576964882|-115.18576964882|-115.18576964882|-115.40085770849|108.41850387748|108.41850387748|108.41850387748|108.41850387748|108.41850387748|108.41850387748|108.41850387748|108.41850387748|108.41850387748|108.41850387748|108.41850387748|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.30064879836|-114.59135751888|-114.59135751888|-115.82511743092|-117.88568616999|-118.13870869334|-118.13870869334||-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334|-118.13870869334|-119.42082193886|-122.14316832793|-122.78990943975|-125.79684244866|-128.59264122697|-128.59264122697|-132.05182326339|123.83797889241|123.83797889241|123.83797889241|123.83797889241|123.83797889241|123.83797889241|123.83797889241|123.83797889241|123.83797889241|123.83797889241|123.83797889241|123.83797889241|121.5791513179|-127.21894500552|-127.21894500552|-127.21894500552|-127.21894500552|-127.59674897751|-127.59674897751|-127.59674897751||-129.13861407793|-129.22797883043|-129.22797883043|-129.78101229969|-129.78101229969|-129.78101229969|-129.78101229969|-129.78101229969|-129.78101229969|-130.43334828817||-131.17759329551|-131.17759329551|-131.44649258447|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291||124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|124.34472052291|123.26034650428|123.26034650428|123.26034650428|-126.48590474589|-126.48590474589|-126.48590474589|-126.48590474589|-126.48590474589|-126.48590474589|-126.48590474589|-126.48590474589|-127.32649214582|-127.32649214582|-127.32649214582|-128.06895991906|-128.06895991906|-128.06895991906|-128.06895991906|-128.06895991906|-128.46235839948|-128.46235839948|-129.60404512497|-129.60404512497|-129.60404512497|-129.60404512497|122.75045642887|122.75045642887|122.75045642887|122.75045642887|122.75045642887|122.75045642887|122.75045642887||122.75045642887|122.75045642887|121.17050743141|119.63390053685|119.19662632646|119.19662632646|119.19662632646|119.19662632646|119.19662632646|119.19662632646|119.19662632646|119.19662632646|119.19662632646|119.19662632646|119.19662632646|117.88357774526|117.88357774526|117.88357774526|117.88357774526|117.88357774526|116.59163384105|116.59163384105|116.59163384105|116.59163384105|115.41681612493|114.81460369868|114.81460369868|114.81460369868||114.81460369868|114.81460369868|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-121.37269517287|-122.2098893813||-122.2098893813|-122.2098893813|-122.26740452224|-123.80499984351|117.3785420049|117.3785420049|117.3785420049|117.3785420049|117.3785420049||117.3785420049|117.3785420049|117.3785420049|117.28059944718||116.2720538732|114.64176522024|114.64176522024|113.55529531647|111.70865900438|111.4057358892
01596|21106|/equities/diebold-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE||-78.107635256012||-78.107635256012|-78.107635256012|-78.107635256012|-78.107635256012|-78.107635256012|-78.107635256012|-78.107635256012|-79.891816188185|74.624096235885|74.624096235885|74.624096235885|74.624096235885|74.624096235885|74.624096235885|74.624096235885|74.624096235885|-77.568427821554|-77.568427821554|-77.568427821554|-78.195474170488|-78.906109567093|-78.906109567093|-79.140718904116|-79.140718904116|-79.140718904116|-79.543017562868|-80.600575324167|-82.536553615537|-82.536553615537|-82.536553615537|-82.536553615537|-82.536553615537|-82.536553615537|-82.536553615537|-82.536553615537|-82.536553615537|-82.536553615537|-82.536553615537|-82.863391692509|-82.863391692509|-84.481364999734|78.200857210139|78.200857210139|78.200857210139|78.200857210139|78.200857210139|78.200857210139|78.200857210139|78.200857210139|78.200857210139|-83.09381885584|-83.09381885584|-83.09381885584|-83.09381885584|-83.09381885584|-83.09381885584|-83.9892423424|-84.47804491088|-85.614493073857|79.951640850469|79.951640850469|79.951640850469||79.951640850469|-84.682286597085|-84.682286597085|-84.682286597085|-84.682286597085|-84.682286597085|-84.682286597085|-84.682286597085|-84.682286597085|-84.682286597085|-84.682286597085|-84.682286597085|-84.682286597085|-84.717698168843|-84.717698168843|-85.188475086424|-85.188475086424|-85.188475086424|-85.188475086424|-85.188475086424|80.897394878584|80.897394878584|80.897394878584|80.60434576332|80.60434576332|80.60434576332|80.60434576332|80.60434576332|80.60434576332|80.60434576332|80.60434576332|80.60434576332|80.60434576332|79.799833576541|78.662034662411|76.598648556786|76.105166232936|-79.662733948686|-79.662733948686|-79.662733948686|-79.662733948686||-79.662733948686|-79.662733948686|-79.662733948686|-79.662733948686|-79.662733948686|-79.662733948686|-79.662733948686|-79.662733948686|-79.662733948686|-79.662733948686||-79.662733948686|-79.662733948686|-79.662733948686|-79.662733948686|-79.662733948686|-79.662733948686|-79.662733948686|-80.928587715337|-81.272270899875|-81.272270899875|-81.31413762925|-81.31413762925|-81.31413762925|-81.31413762925|-81.31413762925|-82.428211189618||78.939382465648|78.939382465648|78.939382465648|78.939382465648|78.364869338458|78.015968356072|77.717742956942|77.535213511593|76.819903525387|76.271001560461|75.512741092736|75.512741092736|75.512741092736|75.512741092736|73.801380585625|-78.378065647836|-78.378065647836|-78.378065647836|-78.378065647836|-78.378065647836|-78.378065647836|-78.378065647836|-79.572296741003|-80.133465086734|-80.133465086734|-80.133465086734|-80.133465086734|-80.133465086734|-80.133465086734|-80.827740867177|-81.42748812309|-81.758721370646|-81.758721370646|-82.573194951118|-82.573194951118|-82.573194951118|-83.416601368185|77.929444541662|77.929444541662|77.929444541662||77.929444541662|77.929444541662|77.161044058894|77.161044058894|77.161044058894|77.161044058894|76.14144064066|76.057002391852|76.057002391852|76.057002391852|76.057002391852|76.057002391852|76.057002391852|76.057002391852|76.057002391852|76.057002391852|76.057002391852|76.057002391852|76.057002391852|75.624441507168|75.343827118154|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839||-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-80.062511929154|-80.302790015141|-81.365320357128|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.900434900775||-81.900434900775|-81.900434900775|-81.900434900775|-81.900434900775|-82.131756292632|-82.131756292632|-82.131756292632|-82.829169046935|79.135637276407||79.135637276407|79.135637276407|79.135637276407|78.902099601688||78.570564590876|78.570564590876|78.570564590876|78.570564590876|77.397500045733|77.397500045733
01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE||15.450355831358||15.298729066024|15.018161113333|15.018161113333|14.722124001794|14.284655980898|14.284655980898|14.284655980898|14.284655980898|14.284655980898|14.284655980898|14.284655980898|14.284655980898|14.284655980898|14.284655980898|14.284655980898|-17.534153079861|-17.534153079861|-17.534153079861|-17.534153079861|-17.534153079861|-17.534153079861|-17.534153079861|-17.534153079861|-17.534153079861|-17.534153079861|-17.581003612803|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.837648475801|-17.91914244563|-18.612936559326|-19.326040708364|-20.034489485225|-21.526554845661|-22.581349769003|-22.677383863006|-23.528115019836|-23.845305268011|-28.117461963982|26.939830011668|26.939830011668|26.939830011668|26.456476523415|25.837473474096|25.346637286688|24.560986560743||23.86776261215|23.443075445353|23.443075445353|23.443075445353|22.64314045184|22.460710994327|21.816409799988|21.816409799988|21.816409799988|21.816409799988|21.160455939433|20.018005950872|19.677784292371|19.33795456585|18.686060319308|18.228400108951|-23.291603367837|-23.291603367837|-23.782615866166|-24.056239461349|-25.127487976735|-25.833875266915|-26.349049593938|-26.349049593938|-26.867771015654|-26.867771015654|-26.930056318188|-27.053396260898|-27.196044118513|-27.196044118513|-27.37560479653|-27.544014208525|-27.544014208525|-27.544014208525|-27.544014208525|-27.544014208525|-27.544014208525|-27.544014208525|-28.030382307601|24.297020374075|24.297020374075||24.297020374075|24.297020374075|24.297020374075|24.297020374075|24.297020374075|24.297020374075|24.297020374075|24.297020374075|24.297020374075|24.297020374075||24.297020374075|24.297020374075|24.297020374075|24.297020374075|24.297020374075|24.277964738188|24.277964738188|24.277964738188|24.277964738188|24.277964738188|24.277964738188|24.277964738188|24.277964738188|24.277964738188|24.277964738188|24.271628436311||24.18836685373|24.18836685373|23.916519548645|23.718076814271|23.268799044292|23.268799044292|22.84422114337|22.582325534621|22.582325534621|22.346497815276|22.346497815276|22.346497815276|22.346497815276|22.346497815276|22.346497815276|20.827219320034|19.517810849952|19.517810849952|19.517810849952|19.461458237753|19.066063916005|18.876736785877|18.658319846246|-24.770121222356|-24.770121222356|-24.770121222356|-24.770121222356|-25.928467783242|-26.50635309673|-27.189281892518|-27.485474996138|-27.485474996138|-27.485474996138|-27.485474996138|-27.485474996138|-27.485474996138|-27.485474996138|-27.485474996138|-27.485474996138|-28.933583078968||-29.927993725503|-29.927993725503|-29.927993725503|-30.825225881697|-32.601822592551|-34.589358887997|-35.865397543738|-36.326900334797|-36.326900334797|-36.349400886388|-36.587946238883|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-37.57530184075|-44.504829727773|43.488406262546|43.488406262546|43.488406262546||43.488406262546|43.007675261133|40.262416092149|39.650082666187|39.650082666187|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451||38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451||38.279962304451|38.279962304451|38.237181296191|36.975755283393||-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902
01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH||-1.8733841123584||-1.8733841123584|-1.8733841123584|-1.9331902732088|-1.9331902732088|-1.9563225562521|-2.0603583515958|-2.1598425840091|-2.2770473399373|-2.3861636495825|-2.6893485625846|-2.9395604570029|-2.9395604570029|-2.9395604570029|2.0094508069863|2.0094508069863|2.0094508069863|1.6636737798603|1.6636737798603|1.6388041945466|1.6207458497281|1.6207458497281|1.5502731470262|1.5146750107117|1.5146750107117|1.5146750107117|1.5146750107117|1.5146750107117|1.5146750107117|1.5146750107117|1.5146750107117|1.5146750107117|1.5146750107117|1.5146750107117|1.5146750107117|1.5146750107117|1.5146750107117|1.5146750107117|1.5146750107117|1.5146750107117|1.5146750107117|1.5146750107117|-2.2126851166831|-2.2126851166831|-2.2126851166831|-2.2126851166831|-2.2126851166831|-2.2740946241602|-2.2801051413996|-2.370116807353|-2.3923520195611|-2.4015022436919|-2.4266691450876|-2.4461584476405|-2.4461584476405|-2.4461584476405|-2.4461584476405|-2.4461584476405|-2.4461584476405|-2.4461584476405|-2.5760093030856|-2.6236214303889|-2.6901350710036||-2.7809833656022|-2.895436149844|-2.895436149844|-2.9479909754184|-2.9479909754184|-2.9479909754184|-2.9479909754184|-2.9479909754184|-2.9479909754184|-2.9479909754184|-2.9479909754184|-2.9888789495259|-3.1243100122644|-3.1256900218552|-3.1256900218552|-3.1256900218552|-3.1365277929908|-3.339519624777|-3.4339106534006|-3.4437897309199|2.9542825864127|2.9542825864127|2.9542825864127|2.9542825864127|2.9542825864127|2.9542825864127|2.9542825864127|2.9542825864127|2.9542825864127|2.9542825864127|2.9542825864127|2.9542825864127|2.9542825864127|2.9542825864127|2.7876991400899|-3.4925917509559|-3.4925917509559|-3.4925917509559|-3.4925917509559|-3.4925917509559|-3.4925917509559||-3.4928796427519|-3.5531997434597|-3.7017897284449|-3.7017897284449|-3.7531054192583|-3.789428134075|-3.9740867827901|-4.0099903403661|-4.0099903403661|-4.0099903403661||-4.2172338497795|-4.2569764203669|-4.3566181865933|-4.5151313110195|-4.7759029109785|-4.7759029109785|-4.9429476878719|-5.0282753067631|-5.2097400352486|-5.2097400352486|-5.2097400352486|-5.3877848661679|-5.3877848661679|-5.3877848661679|-5.3877848661679|-5.4833189763791||-5.4833189763791|-5.4833189763791|-5.4833189763791|-5.4833189763791|-5.4833189763791|-5.7010102579072|-5.85194450717|-5.9674383942819|-6.1215983568006|-6.3834425275385|-6.5577138866384|-7.4519043725287|-9.1039353356844|-9.1039353356844|-9.1039353356844|-9.1039353356844|-9.1039353356844|-9.1039353356844|-9.1039353356844|-9.1039353356844|-9.1039353356844|-9.1039353356844|-9.3538170110391|-9.381422783504|-9.381422783504|-9.381422783504|-9.6549139569977|-9.7974224763046|-9.7974224763046|-9.7974224763046|-9.7974224763046|-9.7974224763046|-9.7974224763046|-9.7974224763046|-9.7974224763046|-9.7974224763046|-10.070522250085|-10.070522250085|-10.191690963009|-10.643103612018||-10.643103612018|-10.643103612018|-10.643103612018|-10.782426741997|-10.974918475063|-11.355948453959|-11.355948453959|-11.448275784448|-11.554750897041|-11.845834442367|-11.94148280487|-12.026522428724|-12.026522428724|-12.709008092055|-13.511657635874|-13.511657635874|-13.511657635874|-13.610730189423|-14.235811306747|-14.748679348398|-15.026743302267|-15.497093343647|-16.545353200603|-16.788058946054|-17.275898930674|-17.771104902078|-17.771104902078|-17.771104902078||22.502236465403|22.502236465403|22.502236465403|22.502236465403|22.502236465403|22.129580160949|22.129580160949|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169||21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169|21.791310437169||21.791310437169|21.791310437169|21.391300660203|20.659067345802||19.733407763578|18.586009533248|18.215565927649|17.532850645013|16.463168248012|15.737737253952
01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE||11.328672097867||11.328672097867|11.328672097867|11.328672097867|11.091302525937|11.025614195333|10.643738143164|10.632959904148|10.632959904148|10.550600173158|10.532284580242|10.532284580242|10.379760250528|10.178622388265|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|10.013308952337|9.7592326249079|9.7374801200183|9.7283110134636|9.6695123240721|9.6022361169669|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.5119178570014|9.4732421014818|-10.204473252593|-10.204473252593|-10.204473252593|-10.204473252593|-10.204473252593|-10.204473252593|-10.204473252593|-10.204473252593|-10.204473252593|-10.252192492285|-10.339404141214|-10.339404141214|-10.447948282854|-10.561659673735|-10.749006407901||-10.749006407901|-10.749006407901|-10.749006407901|-10.749006407901|-10.749006407901|-10.749006407901|-10.749006407901|-10.749006407901|-10.819275031893|-10.819275031893|-10.819275031893|-10.819275031893|-10.819275031893|-10.819275031893|-10.819275031893|-10.819275031893|-10.819275031893|-10.961694331532|-11.187438801003|-11.549376040778|-12.323473274797|10.962378763748|10.962378763748|10.820143460778|10.68710369484|10.342892269474|10.220559244269|10.220559244269|10.220559244269|10.191812542885|10.191812542885|10.191812542885|10.11479179485|10.10726867366|9.9036318002822|9.7534797653757|9.6733111259233|9.4503455555981|-10.066550416694|-10.066550416694|-10.066550416694||-10.066550416694|-10.066550416694|-10.066550416694|-10.066550416694|-10.066550416694|-10.066550416694|-10.066550416694|-10.066550416694|-10.066550416694|-10.066550416694||-10.066550416694|-10.066550416694|-10.191167004623|9.4488663974744|9.4488663974744|9.4488663974744|9.4488663974744|9.4488663974744|9.4488663974744|9.4488663974744|9.3093709881552|9.3093709881552|9.3093709881552|9.2993696383826|9.2993696383826|9.2993696383826||9.2440222824274|9.1411355429952|9.0268559383093|8.8950178277425|8.8108534428733|8.747336927747|8.6934298582599|8.672700041723|8.606229945425|8.606229945425|8.606229945425|8.606229945425|8.606229945425|8.606229945425|8.606229945425|-9.2960773981945|-9.2960773981945|-9.2960773981945|-9.2960773981945|-9.2960773981945|-9.2960773981945|-9.3723079404716|-9.4006422776905|-9.4006422776905|-9.4006422776905|-9.4006422776905|-9.4006422776905|-9.4551582622227|-9.5262874814864|8.8104331686633|8.8104331686633|8.8104331686633|8.8104331686633|8.8104331686633|8.8104331686633|8.8104331686633|8.8104331686633|8.6665925134704|8.4122747037496|8.4122747037496||8.3803048767079|8.3552511584919|8.3552511584919|8.3552511584919|8.3552511584919|8.3552511584919|8.3552511584919|8.3552511584919|8.3552511584919|8.1494458397408|8.0124398028607|7.9721554424757|7.9146170247919|7.8762415370816|7.8372125053267|7.6996801058297|7.6213118411705|7.4900360578622|7.4900360578622|7.4900360578622|7.4900360578622|7.3839847505452|7.2947609623673|7.2511231855554|6.9301367817105|6.7952132023905|6.789603475899|6.7767505833403||6.7767505833403|6.7767505833403|6.7591673211803|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.419196813454|6.8839777538769|6.8839777538769|6.8839777538769|6.8839777538769|6.8839777538769|6.8839777538769|6.8666419000088|6.8032130367953|6.6966256441229|6.5939671559821|6.5939671559821||6.5939671559821|6.5939671559821|6.5939671559821|6.5939671559821|6.5939671559821|6.5939671559821|6.5939671559821|6.5939671559821|6.5939671559821||6.5939671559821|6.5939671559821|6.27440815984|6.2608018498874||6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874
01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE||24.200086488425||24.200086488425|24.200086488425|24.200086488425|23.950375284389|23.950375284389|23.950375284389|23.950375284389|23.950375284389|23.950375284389|23.950375284389|23.950375284389|23.950375284389|23.775417448895|21.9414630751|20.904292515051|-19.160253597948|-19.160253597948|-19.160253597948|-19.160253597948|-19.309792420358|-19.309792420358|-19.309792420358|-19.309792420358|-19.309792420358|-19.309792420358|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.583535454286|17.191428791167|16.633531502752|16.518593978169|16.518593978169|16.518593978169|16.518593978169|16.188530598799|16.188530598799|16.188530598799|16.188530598799|16.188530598799|16.188530598799|16.188530598799|16.188530598799|16.188530598799|16.188530598799|16.188530598799|16.188530598799||16.188530598799|15.76031193327|15.604416502834|15.604416502834|15.604416502834|15.038679587974|14.782289068052|14.702543726838|14.317826685283|-16.417927177317|-16.417927177317|-16.417927177317|-16.417927177317|-16.417927177317|-16.417927177317|-16.417927177317|-16.417927177317|-16.417927177317|-16.417927177317|-16.417927177317|-17.205475020814|-18.664416922914|16.453493508517|16.453493508517|16.453493508517|16.453493508517|16.453493508517|16.453493508517|16.453493508517|16.453493508517|16.453493508517|16.453493508517|16.453493508517|16.453493508517|15.978881315853|-17.244049408899|-17.244049408899|-17.244049408899|-17.244049408899|-17.244049408899|-17.244049408899||-17.244049408899|-17.244049408899|-17.244049408899|-17.492831922092|-17.503147258271|-17.620441054756|-17.741044944585|-18.075605544846|-18.202339553613|-18.405933167955||-18.628065683249|-18.628065683249|-18.966462137305|-19.35268675998|-19.35268675998|-19.35268675998|-19.35268675998|-19.35268675998|-19.578292600782|-19.578292600782|-19.578292600782|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871||-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-19.962321352871|-20.128432091233|-20.128432091233|-20.128432091233|-20.128432091233|-20.128432091233|-20.128432091233|-20.128432091233|-20.261335313404|-20.261335313404|-20.261335313404|-20.261335313404|-20.261335313404|-20.617872172025|-20.876525063677|-21.395027420436|-21.638364338781|-21.810233993179|-21.810233993179|-22.366603280464|-22.366603280464|-22.366603280464|-22.594282199162|-22.594282199162|-22.594282199162|-22.594282199162||-22.594282199162|-22.594282199162|-22.594282199162|-22.594282199162|-22.594282199162|-22.594282199162|-22.594282199162|-22.594282199162|-22.594282199162|-22.594282199162|-22.852535725984|-22.987539504803|-23.305599025925|-23.550750036496|-23.550750036496|-23.550750036496|-23.550750036496|-23.550750036496|-23.550750036496|-23.550750036496|-23.550750036496|-23.550750036496|-23.550750036496|-23.550750036496|-23.550750036496|21.247737208257|21.247737208257|21.247737208257||21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|21.247737208257|20.417536619912|-22.955981746611|-22.955981746611|-22.955981746611|-22.955981746611|-22.955981746611|-22.955981746611|-22.955981746611|20.393661022645|20.393661022645||20.393661022645|20.393661022645|20.393661022645|20.393661022645|20.393661022645|20.393661022645|20.393661022645|20.393661022645|20.393661022645||20.393661022645|20.393661022645|20.140133858237|19.878192266395||19.626881635377|19.562730941847|19.562730941847|19.562730941847|19.08192291268|18.512415356198
01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE||185.39754162624||185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624|185.39754162624|181.31420115182|178.49528845678|178.49528845678|-200.93848011538|-200.93848011538|-200.93848011538|-200.93848011538|183.46438219349|182.28204580152|182.28204580152|182.28204580152|182.28204580152|182.28204580152|182.28204580152|182.28204580152|182.28204580152|180.42884663304|180.08927820744|179.09030722051|177.05673682324|171.42748268039|169.70152584014|169.70152584014|165.94281001552|162.78256729427|161.86471832506|161.86471832506|161.86471832506|161.86471832506|158.76627994369|156.92167790523|156.92167790523|-169.259098559|-169.259098559|-169.259098559|-169.259098559|-169.259098559|-169.259098559|-169.259098559|-169.259098559|-169.259098559|-169.259098559|-169.259098559|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881||-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-169.98698821881|-173.12665489888|-185.26545300722|171.79035727862|171.79035727862|171.79035727862|171.79035727862|171.79035727862|171.79035727862|171.79035727862|171.79035727862|171.79035727862|171.79035727862|171.79035727862|171.79035727862|-180.37677509506|-180.37677509506|-180.37677509506|-180.37677509506|-182.17300119194|-182.17300119194|-182.17300119194||-182.17300119194|-182.17300119194|-182.17300119194|168.22979026047|168.22979026047|168.22979026047|168.22979026047|168.22979026047|168.22979026047|168.22979026047||168.22979026047|168.22979026047|168.22979026047|168.22979026047|168.22979026047|168.22979026047|168.22979026047|168.22979026047|168.22979026047|168.22979026047|167.03420316077|163.76134132121|160.92659340231|160.92659340231|160.92659340231|160.92659340231||160.92659340231|160.92659340231|160.92659340231|160.92659340231|160.92659340231|159.5356310661|159.5356310661|156.92510253139|153.77179835845|152.2714297353|150.86826187359|148.05250736063|146.76914846439|146.06012070994|142.46902077309|140.78718690068|140.78718690068|139.60893116019|139.60893116019|139.60893116019|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|139.3521060125|138.66164516254|137.91912460087||137.91912460087|135.85035027131|134.96280933601|133.64802942431|133.64802942431|131.98225667914|129.58191188716|129.58191188716|129.38268750402|128.8813274513|128.72313988322|126.92626351907|126.49055966529|126.49055966529|126.49055966529|123.52507134712|123.29956922752|123.29956922752|121.91229534395|117.9631044627|114.0256684887|108.84991345003|107.30601336774|105.20668228265|104.50631256232|103.93633436281|103.93633436281|103.93633436281||103.93633436281|103.6168124544|103.6168124544|103.6168124544|103.6168124544|102.75617804653|100.61635065624|100.61635065624|100.61635065624|100.61635065624|100.61635065624|100.61635065624|100.61635065624|99.4403912287|99.203568485666|99.203568485666|99.02562822599|99.024866255331|99.004098725673|99.004098725673|98.948792693541|98.948792693541|98.948792693541|97.759212544147||96.711345304586|95.148465448972|95.148465448972|95.148465448972|95.148465448972|95.148465448972|95.148465448972|95.148465448972|95.148465448972||95.148465448972|95.148465448972|95.148465448972|95.148465448972||95.148465448972|95.148465448972|95.148465448972|94.174322789982|94.174322789982|94.174322789982
01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH||16.698190032172||16.698190032172|16.698190032172|16.650765748739|14.54807259851|13.939090421712|13.939090421712|13.939090421712|13.939090421712|13.939090421712|13.939090421712|13.939090421712|13.737323260876|13.219670408268|13.219670408268|12.959100000615|-15.159629242221|-15.159629242221|13.638234577308|13.638234577308|13.555816767094|13.519240561986|13.319952922056|13.319952922056|13.319952922056|13.319952922056|13.319952922056|13.319952922056|13.319952922056|13.319952922056|13.319952922056|13.319952922056|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.275058295783|13.138382743002|13.138382743002|13.138382743002|12.916470120111|12.916470120111|12.916470120111|12.916470120111|12.615016431454|12.328262932701|12.120334749782|12.120334749782|12.120334749782|12.120334749782|12.120334749782|12.120334749782|12.120334749782|12.120334749782||12.120334749782|11.791483434664|11.756399624419|11.756399624419|11.688777438879|11.595048320753|11.595048320753|11.595048320753|11.595048320753|11.595048320753|11.595048320753|11.595048320753|11.595048320753|11.595048320753|11.595048320753|11.595048320753|11.595048320753|11.595048320753|10.21177078669|-13.055949407764|11.814875229273|11.814875229273|11.814875229273|11.814875229273|11.814875229273|11.814875229273|11.814875229273|11.80347162714|11.556635713472|11.547417150144|11.547417150144|11.547417150144|11.547417150144|11.547417150144|-12.47317337228|-12.47317337228|-12.47317337228|-12.47317337228|-12.47317337228|-12.47317337228|-12.47317337228||-12.481664002132|-12.481664002132|-12.481664002132|-12.481664002132|-12.481664002132|-12.481664002132|-12.550264903291|-12.550264903291|-12.620450486352|-12.620450486352||-12.911056560068|-13.017207191817|-13.082919489932|-13.251619830107|-13.251619830107|-13.251619830107|-13.251619830107|-13.434021965635|-13.551969227937|-13.653854725258|-14.019283212442|-14.242409059895|-14.242409059895|-14.242409059895|-14.242409059895|-14.423220672594||-14.423220672594|-14.50135648514|-14.571612281547|-14.903380097003|-15.370206057251|-15.370206057251|-15.370206057251|-15.469673672451|-15.729977685814|-15.729977685814|-15.729977685814|-15.729977685814|-15.729977685814|-15.729977685814|-15.729977685814|-15.729977685814|-15.729977685814|-15.729977685814|-15.729977685814|-16.047527733414|-16.047527733414|-16.098569984369|-16.098569984369|-16.098569984369|-16.098569984369|-16.098569984369|-16.098569984369|-16.102132196697|-16.102132196697|-16.473408137728|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852||14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.691765203852|14.406405438735|14.143506833529|13.935368083821|13.903047313055|13.903047313055|13.510608237939|13.275551343637|13.275551343637|13.275551343637|13.275551343637|13.275551343637|13.275551343637|13.275551343637|12.926090320698|12.185100326662|-15.556837786857|-15.556837786857|13.951475134338||13.951475134338|13.951475134338|13.951475134338|13.951475134338|13.951475134338|13.667782045616|13.667782045616|13.667782045616|13.667782045616|13.667782045616|13.667782045616|13.667782045616|13.489735101344|13.430302977417|13.430302977417|13.406308359409|13.171453734796|13.008783163397|13.008783163397|13.008783163397|13.008783163397|13.008783163397|13.008783163397|13.008783163397||13.008783163397|13.008783163397|13.008783163397|13.008783163397|13.008783163397|13.008783163397|13.008783163397|13.008783163397|13.008783163397||13.008783163397|13.008783163397|12.738647952972|12.658595639612||12.658595639612|12.174661934537|12.159212309836|12.159212309836|12.053684011634|12.053684011634
01605|15538|/equities/black-diamond|R2000GROWTH||-4.8416333976441||-4.8416333976441|-4.8416333976441|-4.8416333976441|-4.8416333976441|-4.8416333976441|-4.8416333976441|-4.8416333976441|-4.9713831753306|-4.9713831753306|-4.9713831753306|4.3116825067017|4.3116825067017|4.3116825067017|4.3116825067017|4.3116825067017|4.2852028170133|4.0584243480688|-4.5247032771157|-4.5247032771157|-4.5247032771157|-4.5247032771157|-4.5247032771157|-4.5247032771157|-4.5247032771157|-4.5247032771157|-4.5980036931619|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1778742089457|4.1076378573518|4.0240422343259|-4.5405630897334|-4.5405630897334|-4.5405630897334|-4.5405630897334|-4.5405630897334|-4.6560368351197|-4.7132297944201|-4.7443911822212|-4.7443911822212|-4.8126569094009||-4.9013974006464|-4.9013974006464|-4.9454416760129|-5.008590593197|-5.1018292672133|-5.1018292672133|-5.1018292672133|-5.1018292672133|-5.1018292672133|-5.1887435125748|-5.2169374809706|-5.2250459912927|-5.2250459912927|-5.3133846392798|-5.3599164078156|-5.4506373549586|-5.4506373549586|-5.5490412342422|-5.7294903715312|-5.8122114825976|-6.1052352243808|-6.653025136121|-6.653025136121|-6.653025136121|-6.653025136121|-6.653025136121|-6.653025136121|-6.653025136121|-6.653025136121|-6.653025136121|-6.653025136121|-6.653025136121|-6.653025136121|-6.653025136121|-6.653025136121|-6.653025136121|-6.653025136121|-6.653025136121|-6.7466945755568|-6.8855496896734|-6.9259441708448||-7.0261074847796|-7.0261074847796|-7.0860437321836|6.2831954269968|6.2831954269968|6.2831954269968|6.2831954269968|6.2831954269968|6.2831954269968|6.2831954269968||6.2831954269968|6.2831954269968|6.2831954269968|6.2831954269968|6.2831954269968|6.265089395344|6.265089395344|6.265089395344|6.265089395344|6.265089395344|6.265089395344|6.265089395344|6.265089395344|6.1900531552092|6.1900531552092|6.1900531552092||6.1900531552092|6.1900531552092|6.1900531552092|6.1900531552092|6.1900531552092|6.1900531552092|6.1900531552092|6.1900531552092|6.1522813927085|6.0801237345552|6.0801237345552|6.0801237345552|6.0801237345552|6.0801237345552|6.0801237345552|5.9034710461139|-6.8900218022326|-6.8900218022326|-6.8900218022326|-6.8900218022326|-6.8900218022326|-6.8900218022326|-6.8900218022326|-6.8900218022326|-6.8900218022326|-6.8900218022326|-6.8900218022326|-6.9655798025109|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816||6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|6.0895241929816|5.8411381723402|5.6890425684185|5.6267139119276|5.6085710704733|5.449713237711|5.449713237711|5.449713237711|5.184403692824|4.8310039166415|-6.2505510776347|-6.3300566904088|-6.3532758200483|-6.3532758200483|-6.3532758200483|-6.3532758200483|-6.3532758200483|-6.4436362270896|-6.4436362270896|-6.4436362270896|-6.5267689013003|-6.5267689013003|-6.5267689013003||-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5636320405005|-6.6818134048248||-6.8436861777336|-6.8436861777336|5.8451067055537|5.8451067055537|5.8451067055537|5.8451067055537|5.8451067055537|5.8451067055537|5.8451067055537||5.8451067055537|5.8451067055537|5.8451067055537|5.8451067055537||5.6104895239604|5.6104895239604|5.6104895239604|5.5727659734899|5.3375465696605|5.3375465696605
01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.052973507324605|0.052192786065238|0.048694798273678|0.048694798273678||0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801
01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH||-62.837060582595||-62.837060582595|-62.837060582595|-62.837060582595|-62.837060582595|-62.837060582595|-62.837060582595|-63.898399604644|-64.860999704826|-67.374445413471|-70.626603310771|61.278005041121|61.278005041121|61.278005041121|60.008524970065|60.008524970065|58.186972172007|55.598223502988|55.598223502988|55.598223502988|55.598223502988|55.598223502988|55.598223502988|55.598223502988|54.769691899479|54.553003547426|54.553003547426|54.553003547426|54.553003547426|54.553003547426|54.553003547426|54.004447139894|53.638832478165|53.11345933866|53.11345933866|53.11345933866|53.11345933866|53.11345933866|53.061584424966|53.061584424966|52.688984076175|52.423593273861|50.962323655798|50.15731730638|50.15731730638|50.15731730638|50.103095562537|50.103095562537|50.103095562537|50.103095562537|50.103095562537|49.434133668598|49.434133668598|49.434133668598|49.434133668598|47.552926323873|46.620752835784|46.241668410339|45.48685380622|44.99410847877|44.99410847877|42.947898326699|-51.112385910891||-51.112385910891|-51.112385910891|-51.112385910891|-51.112385910891|-51.210102618012|-51.210102618012|-51.210102618012|-51.210102618012|-51.210102618012|-51.210102618012|-51.210102618012|-51.210102618012|-51.210102618012|-52.077519177387|-52.077519177387|-52.077519177387|-52.077519177387|-54.328320278157|46.424653312606|46.424653312606|46.424653312606|46.424653312606|46.424653312606|46.424653312606|46.424653312606|46.424653312606|46.424653312606|46.424653312606|46.424653312606|46.424653312606|46.424653312606|46.424653312606|46.424653312606|46.424653312606|43.09128175515|41.464757344657|-47.22748560675|-47.22748560675|-47.22748560675|-47.22748560675|-47.22748560675||-48.333039546101|-49.134487443598|-50.961651172276|-51.460805445095|-51.460805445095|-51.893490881209|-51.893490881209|-51.893490881209|-51.893490881209|-51.893490881209||-51.893490881209|-53.291441685029|-53.291441685029|-53.291441685029|-53.291441685029|-53.291441685029|-53.291441685029|-53.291441685029|-53.291441685029|-53.291441685029|-53.291441685029|-53.291441685029|-53.291441685029|-53.979934646098|-54.586318070589|-55.75868612627||-56.533818842082|-57.656462803052|-58.667737261637|-59.599705872916|-60.424673488827|-61.732416394785|-62.551433831933|-63.155483544406|-63.574424227671|-63.726583331378|-63.764405922434|-63.764405922434|-63.764405922434|-63.764405922434|-63.764405922434|-63.764405922434|-63.764405922434|-63.764405922434|-63.764405922434|-63.764405922434|-63.764405922434|-63.764405922434|-66.091127082531|-66.776631113362|-67.167056461819|-67.167056461819|-67.167056461819|-67.167056461819|-67.167056461819|-68.228617982344|-69.904855017613|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652||59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|59.684720210652|58.816486666991|58.816486666991|58.816486666991|58.816486666991|58.816486666991|58.816486666991|58.816486666991|58.278707634954|54.835789083936|52.092263512588|51.026930544082|51.026930544082|50.26881358061||49.688217409277|49.688217409277|48.579574446755|48.579574446755|48.579574446755|48.579574446755|48.579574446755|48.579574446755|48.579574446755|48.579574446755|48.579574446755|48.579574446755|48.579574446755|48.579574446755|48.579574446755|47.813969564523|47.581596409938|47.581596409938|45.535663644099|44.040458087152|43.575752479844|43.575752479844|43.575752479844|43.575752479844||43.575752479844|42.838452487397|42.838452487397|42.838452487397|39.485790629307|39.019779411863|38.88753129808|34.706147107459|34.143273151557||34.111325615032|34.111325615032|33.828138105719|31.900709938836||30.781899160623|28.319887049198|-35.797281590865|-35.797281590865|-35.797281590865|-35.797281590865
01608|15737|/equities/clearfield|R2000GROWTH||-32.684529513578||-32.684529513578|-32.684529513578|-32.684529513578|-32.684529513578|-32.684529513578|-32.684529513578|-32.684529513578|-32.844199306943|-34.242443331058|-35.22604884922|-36.985610430102|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-38.953657395933|-39.191891837224|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|36.231619568367|-39.990872973003|-39.990872973003|-39.990872973003|-39.990872973003|-39.990872973003|-39.990872973003|-39.990872973003|-39.990872973003|-39.990872973003|-39.990872973003|-39.990872973003|-40.492301536708||-40.570296482661|-40.570296482661|-40.570296482661|-40.881439849644|-41.432078257877|-41.432078257877|-41.432078257877|-42.37119811517|-42.780777438283|-43.288639580541|-43.710156267808|-43.918597343747|-43.918597343747|-43.918597343747|-43.918597343747|-43.918597343747|-43.918597343747|-43.918597343747|-43.918597343747|-43.918597343747|-44.048712062847|39.102794874429|39.102794874429|38.215326349734|38.100866362783|37.833207922216|37.791107295458|37.791107295458|37.791107295458|37.791107295458|37.791107295458|37.791107295458|37.791107295458|37.55345166889|-40.317644511953|-40.317644511953|-40.317644511953|-40.317644511953|-40.317644511953|-40.317644511953|-40.317644511953||-40.317644511953|-40.317644511953|-40.861831790271|36.774032356162|36.774032356162|36.774032356162|36.774032356162|36.774032356162|36.774032356162|36.774032356162||36.774032356162|36.774032356162|36.774032356162|36.774032356162|36.774032356162|35.995647694231|35.995647694231|35.995647694231|35.995647694231|35.9751625873|35.253842771954|35.253842771954|35.039826115973|34.285083250875|33.874115572882|33.874115572882||33.477557087952|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|33.451239049122|28.294155160239|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.814797419513|27.250331368937|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765||27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.196088519765|27.08257549678|27.052712161572|27.052712161572|27.052712161572|27.052712161572|26.794080318379|26.659604654106|26.659604654106|26.428334611764|26.428334611764|26.428334611764|26.428334611764|26.428334611764||26.428334611764|26.428334611764|26.428334611764|26.428334611764|26.428334611764|24.79037146448|24.322079392263|24.319839808171|24.319839808171|23.751549134459|23.053955062457|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.671657856339|-28.790681741893|25.744129387649||25.744129387649|25.744129387649|25.744129387649|25.744129387649|25.744129387649|25.744129387649|25.744129387649|25.744129387649|25.744129387649||25.744129387649|25.744129387649|25.653477368656|25.549030193505||25.549030193505|25.549030193505|25.549030193505|25.549030193505|25.549030193505|25.549030193505
01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH||-1.4382425645214||-1.4382425645214|-1.4382425645214|-1.4382425645214|-1.4382425645214|-1.4382425645214|-1.4382425645214|-1.4382425645214|-1.4382425645214|-1.4382425645214|-1.4382425645214|-1.4382425645214|-1.4828250881943|-1.4893611666133|0.93337084407426|0.93337084407426|0.93337084407426|0.93337084407426|0.93337084407426|0.92485647460727|0.82932939751179|0.67583523400036|0.67583523400036|0.67583523400036|0.67583523400036|0.67583523400036|0.67583523400036|0.67583523400036|0.67583523400036|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.6180433606027|0.61212822450512|0.61212822450512|0.58343693231337|0.54357992846428|-0.6708020736685|-0.6708020736685|-0.6708020736685|-0.6708020736685|-0.6708020736685|-0.6708020736685|-0.6708020736685|-0.6708020736685||-0.6708020736685|-0.69163565060723|-0.69792849180023|-0.72763165563258|-0.76176851358582|-0.78363165884734|-0.78459073139033|-0.78801744660626|-0.79919720116467|-0.82991228242163|-0.82991228242163|-0.82991228242163|-0.82991228242163|-0.82991228242163|-0.82991228242163|-0.89117473517793|-0.92291293438688|-0.92291293438688|-0.92291293438688|-0.92291293438688|0.77038501028221|0.77038501028221|0.77038501028221|0.77038501028221|0.77038501028221|0.77038501028221|0.77038501028221|0.77038501028221|0.77038501028221|0.77038501028221|0.77038501028221|0.77038501028221|0.77038501028221|0.77038501028221|0.68492777616891|-0.89327272276612|-0.89327272276612|-0.89327272276612|-0.90637106399288|-0.90637106399288|-0.90637106399288||-0.90637106399288|-0.93083081334708|-0.93083081334708|-0.93083081334708|-0.93083081334708|-0.93083081334708|-0.93083081334708|-0.93083081334708|-0.93083081334708|-0.93083081334708||-0.93083081334708|-0.96612313488984|-0.96930902975427|-0.99389895551322|0.82873195254807|0.82873195254807|0.82873195254807|0.82873195254807|0.82873195254807|0.82873195254807|0.82873195254807|0.82873195254807|0.82873195254807|0.82873195254807|0.82873195254807|0.82873195254807||0.82873195254807|0.82873195254807|0.82873195254807|0.82873195254807|0.82873195254807|0.82873195254807|0.82873195254807|0.82873195254807|0.82873195254807|0.82873195254807|0.82873195254807|0.82873195254807|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.81041659677632|0.79119120848128|-1.0761926802528|-1.0761926802528|-1.0761926802528|-1.0761926802528||-1.0761926802528|-1.0761926802528|-1.0761926802528|-1.0761926802528|-1.0761926802528|-1.0761926802528|-1.0761926802528|-1.0761926802528|-1.0761926802528|-1.0761926802528|-1.0761926802528|-1.0895995142647|-1.0895995142647|-1.0895995142647|-1.0895995142647|-1.1562661200307|-1.1763512392334|0.90322903050658|0.90322903050658|0.90322903050658|0.90322903050658|0.90322903050658|0.90322903050658|0.90322903050658|0.90322903050658|0.90322903050658|0.90322903050658|0.90322903050658||0.90322903050658|0.90322903050658|0.90322903050658|0.90322903050658|0.90322903050658|0.88238165083566|0.88238165083566|0.88238165083566|0.88238165083566|0.88238165083566|0.88238165083566|0.88238165083566|0.88238165083566|0.88238165083566|0.88238165083566|0.88238165083566|0.88238165083566|0.88238165083566|0.88238165083566|0.88238165083566|0.88238165083566|0.88238165083566|0.88238165083566|0.88238165083566||0.88238165083566|0.88238165083566|0.88238165083566|0.88238165083566|0.82880738380926|0.79090179364839|0.79090179364839|0.79090179364839|0.79090179364839||0.79090179364839|0.79090179364839|0.71975207175324|0.66539117854513||0.64420394128211|0.64420394128211|0.64420394128211|0.64420394128211|0.64420394128211|0.64420394128211
01610|1163770|/equities/pennant-group-inc|R2000GROWTH||-34.665335039126||-34.665335039126|-34.665335039126|-34.665335039126|-34.665335039126|-34.70315017063|-35.194888319776|-35.374875402236|-35.421387597359|-35.421387597359|-35.421387597359|-35.421387597359|-35.421387597359|-35.421387597359|-35.421387597359|-35.421387597359|-35.421387597359|-35.421387597359|-36.111711621329|-36.111711621329|-36.281545665579|-37.109955442578|-37.109955442578|-37.109955442578|-37.109955442578|-37.109955442578|-37.109955442578|-37.109955442578|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|-37.518535835936|32.96451121659|32.96451121659|32.96451121659|32.96451121659|32.96451121659|32.628622387194|32.269025959729|31.820076799127|-35.367022677941|-35.367022677941|-35.367022677941|-35.367022677941|-35.367022677941|-35.367022677941|-35.367022677941|-35.367022677941|-35.367022677941|31.884259694719|31.884259694719|31.884259694719||31.884259694719|31.884259694719|31.884259694719|31.884259694719|31.884259694719|30.810843460983|29.888159638452|29.290177960978|28.402975872474|27.944467574708|27.618763533293|27.005531278397|27.005531278397|27.005531278397|27.005531278397|27.005531278397|27.005531278397|27.005531278397|27.005531278397|27.005531278397|27.005531278397|27.005531278397|27.005531278397|27.005531278397|26.954874002432|26.852615104224|26.681070605062|26.681070605062|25.838366816598|24.946230342822|24.946230342822|24.946230342822|24.946230342822|24.61247722621|23.801124007555|23.801124007555|23.139881459709|22.230127301075|22.230127301075|22.230127301075|22.230127301075||22.230127301075|21.943357536371|21.570419811734|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663||21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663|21.473955442663||21.260260647702|21.260260647702|21.260260647702|21.143622365447|20.810136652492|20.765445229498|20.765445229498|20.765445229498|20.765445229498|20.765445229498|20.17299397465|19.781653118123|19.781653118123|19.781653118123|19.781653118123|19.422853681765|19.305618343254|19.305618343254|19.305618343254|19.305618343254|19.305618343254|19.305618343254|19.305618343254|19.305618343254|18.951541683683|18.951541683683|18.951541683683|18.951541683683|18.951541683683|18.951541683683|18.951541683683|18.951541683683|18.951541683683|18.951541683683|18.951541683683|18.533114086267|18.4723484634|18.43149848764|18.319738985759|18.319738985759||18.319738985759|18.319738985759|18.319738985759|18.319738985759|18.319738985759|18.319738985759|17.816375760748|17.225090411532|17.225090411532|17.225090411532|17.225090411532|17.225090411532|16.974877996829|16.741084054864|16.741084054864|16.741084054864|16.725649149061|16.679888282486|16.626898042297|16.626898042297|16.231603560553|15.470417553266|15.470417553266|15.470417553266|15.470417553266|15.244352612319|14.808448457522|14.75922315366||14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.75922315366|14.619360264219|14.153682642117|14.153682642117|14.069647661994|13.727466791439||13.727466791439|13.630145087932|13.630145087932|13.630145087932|13.630145087932|13.630145087932|13.048709066781|13.048709066781|13.048709066781||13.048709066781|13.048709066781|13.013970913791|12.800317409196||12.726675043819|12.726675043819|12.726675043819|12.726675043819|12.726675043819|12.726675043819
01611|1052946|/equities/constellation-alpha|R2000GROWTH|||||||||||||||||-0.0086191847164028|-0.0095657607962842|-0.010617511996152|-0.01178612444045|-0.013534582736908|-0.01422731410793|-0.015847015674499|-0.017557795195148|-0.019458661329204|-0.021570734811488|-0.023917483125136|-0.026524981251412|-0.029422201391719|-0.032641334880949|-0.036218149868983|-0.038330848894958|-0.038330848894958|-0.038330848894958|-0.038330848894958|-0.041373165694734|-0.04168823935476|-0.043651780698458|-0.043651780698458|-0.043651780698458|-0.043651780698458|-0.043651780698458|-0.044001978747558|-0.044446887603665|-0.044446887603665|-0.044696541520326|-0.047885046049264|-0.049427828738322|-0.051092031811099|-0.056080035481095|-0.060200038560002|-0.064055599073869|-0.069246221941159|-0.069308024678182|-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.0704280843624||-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.0704280843624|-0.071861205585416|-0.071924944914289|-0.071924944914289|-0.072672161215052|-0.075816406796946|-0.075816406796946|-0.075816406796946|-0.090319696404981|-0.090319696404981|-0.090319696404981|-0.090319696404981|-0.090319696404981|-0.098910775823118|-0.10239530514674|-0.10274478370665|-0.10645531579818|-0.11498896007699|-0.11702939861032|-0.12217155546516|-0.12923506420321|-0.13353896075064|-0.13809884535299|-0.14566538514116|-0.15067820202884|-0.15277193208314|-0.15277193208314|-0.15277193208314|-0.15277193208314|-0.15277193208314|-0.15449189159118|-0.15449189159118|-0.16041321294001|-0.16723946325103|-0.16723946325103|-0.17172457459688|-0.17172457459688|-0.17172457459688||-0.19447730435398|-0.21100811257094|-0.2249812381039|||-0.22651804338671|-0.2460867161086|-0.25030746374757|-0.28334686997718|-0.28334686997718||-0.31020762957011|-0.42675571906314|-0.42675571906314|-0.43996192865621|-0.44456324370979|-0.44634804728162|-0.45994782616178|-0.4685822454456|-0.4685822454456|-0.4685822454456|-0.47978029453793|-0.48473920981132|-0.50473800312637|-0.51619778254693|-0.54110863947279|-0.54320784112758||-0.54320784112758|-0.54320784112758|-0.54320784112758|-0.54320784112758|-0.6014031508559|-0.69503682785498|-0.71556312434394|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.73297411440853|-0.74249346652565|-0.77041495286687|-0.78484994331183|-0.79356341368038|-0.79356341368038|-0.79356341368038|-0.79356341368038|-0.79356341368038|-0.82069269491653|-0.84125855977249|-0.85161356109806|-0.85161356109806||-0.85161356109806|-0.85161356109806|-0.85161356109806|-0.88520949503259|-0.90144387572425|-0.9346042881345|-0.93838811692653|-0.94205345574416|-0.96290383143996|-0.9766839956692|-0.9766839956692|-0.9766839956692|-0.9766839956692|-1.0173211037507|-1.057284550467|-1.1229828679991|-1.2039920515961|-1.2714022836362|-1.2974081261593|-1.4013645730238|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786||-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.52294570786|-1.5482730135017|-1.5708588543527|-1.6098432544197|-1.6175264659358|-1.6175264659358|-1.6175264659358|-1.6627572314423|-1.6871104972524|-1.6871104972524|-1.6871104972524|-1.6871104972524|-1.7090616377374|1.2677860705756||1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756||1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756||1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756|1.2677860705756
01612|15925|/equities/digimarc-corp|R2000GROWTH||28.824627928455||28.139262978704|28.139262978704|28.139262978704|-33.36281786656|-33.36281786656|-33.36281786656|-33.36281786656|-33.36281786656|-33.36281786656|29.148916156734|29.148916156734|29.148916156734|29.148916156734|29.148916156734|29.148916156734|29.148916156734|29.148916156734|28.727744219591|28.727744219591|28.727744219591|28.727744219591|28.727744219591|28.680723744289|27.992992020716|27.992992020716|27.992992020716|27.992992020716|27.367991236702|26.704173298843|26.704173298843|26.52323714469|26.370818786866|25.871464284533|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.786702841598|25.376513289167|-29.556083041072|-29.556083041072|-29.556083041072|-29.556083041072|-29.556083041072|-30.168447633187|-31.144103007869|-31.144103007869||-31.144103007869|-31.144103007869|-31.144103007869|-31.144103007869|-31.144103007869|-31.144103007869|-31.144103007869|-31.144103007869|-31.144103007869|-31.144103007869|-31.144103007869|-31.144103007869|-31.144103007869|-32.620889414656|-32.620889414656|-32.620889414656|-32.620889414656|-32.620889414656|-32.620889414656|-32.620889414656|-34.404876538236|30.712511293231|30.712511293231|30.712511293231|30.712511293231|30.712511293231|30.712511293231|30.712511293231|30.712511293231|30.712511293231|30.712511293231|30.712511293231|30.712511293231|30.712511293231|29.992473646599|29.136182622334|28.007980483793|27.32408807902|27.32408807902|27.32408807902|27.32408807902||27.32408807902|27.26225391899|27.26225391899|27.26225391899|27.18889412918|26.215992769029|25.461658831466|-29.002418011122|-29.002418011122|-29.002418011122||-29.002418011122|25.988763676477|25.988763676477|25.988763676477|25.988763676477|25.988763676477|25.988763676477|25.988763676477|25.988763676477|25.300581360738|24.552246306649|24.117822989613|23.966488691834|23.966488691834|23.966488691834|23.966488691834||23.966488691834|23.537492165596|23.148747958111|23.010019025722|22.405043506533|22.217404500161|22.217404500161|22.217404500161|21.654472182762|-24.569917299745|-24.569917299745|-24.569917299745|-24.569917299745|-24.569917299745|-24.569917299745|-24.569917299745|-24.569917299745|-24.569917299745|-24.569917299745|-24.710051705968|-24.710051705968|-24.710051705968|-25.651724367817|-25.670676868|-25.670676868|-25.831357815573|-25.921486698599|-26.096374126508|-26.374304979194|-26.6425606599|-27.192568234884|-27.422613237477|-27.422613237477|-28.197215078249|-28.598573258601|-28.693969465055|-29.897188108009|-30.335361783939|-30.335361783939|-31.308458453237||-31.758842501176|-32.280935535975|-32.58788272548|-32.58788272548|-33.161258503334|-33.268109553279|-33.268109553279|-33.268109553279|-33.268109553279|-33.590171647537|-35.09905754247|-36.141452960601|-36.922769736835|-37.256633334236|-37.914837577693|-38.513953662307|-39.567725049556|-40.59136270053|-41.768340929717|-41.768340929717|-41.768340929717|35.614351466167|35.614351466167|35.614351466167|35.614351466167|35.614351466167|35.614351466167|35.614351466167||35.614351466167|35.614351466167|35.614351466167|35.614351466167|35.614351466167|34.99310303051|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|33.570616602453|33.570616602453|33.570616602453|33.570616602453|33.570616602453||33.570616602453|33.570616602453|33.570616602453|33.570616602453|33.570616602453|33.570616602453|33.570616602453|33.570616602453|33.570616602453||33.570616602453|33.570616602453|32.715126964287|32.446194946058||32.446194946058|32.446194946058|32.446194946058|32.446194946058|32.446194946058|32.370552605266
01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE||488.27145640695||488.27145640695|488.27145640695|488.27145640695|488.27145640695|488.27145640695|486.17295815596|486.17295815596|486.17295815596|486.17295815596|486.17295815596|486.17295815596|486.17295815596|486.17295815596|477.03862822993|470.43967420242|459.33614923315|434.78619174778|426.05659590627|425.65641950144|425.65641950144|425.65641950144|425.65641950144|425.65641950144|425.65641950144|425.65641950144|425.65641950144|425.65641950144|425.65641950144|424.45561441391|424.45561441391|424.07457196753|424.07457196753|424.07457196753|416.89783983805|414.24942377588|414.24942377588|412.85656630751|408.42231800552|405.59478984934|405.23826760359|405.23826760359|405.23826760359|405.23826760359|405.23826760359|405.23826760359|405.23826760359|404.93997560984|404.93997560984|397.63412715601|386.89402868138|379.08970580483|374.71804741118|364.88672138026|361.51523797568|351.98386867903|-388.32115044448|-388.32115044448|-388.32115044448|-388.32115044448|-388.32115044448|-393.7151678387|-411.87134873245||359.36853179033|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-389.64075327851|-399.34131859629|-399.34131859629|-399.34131859629|-399.34131859629|-399.34131859629|-399.34131859629|-399.34131859629|356.1466667578|356.1466667578|356.1466667578|356.1466667578|356.1466667578|356.1466667578|356.1466667578|-390.30151710758|-390.30151710758|-390.30151710758|-390.30151710758|-390.30151710758|-390.30151710758|-390.30151710758||-390.30151710758|-390.30151710758|-398.11612320222|-399.83883955711|-399.83883955711|-399.83883955711|-399.83883955711|-399.83883955711|-399.83883955711|-399.83883955711||-399.83883955711|-399.83883955711|-399.83883955711|-399.83883955711|-399.83883955711|-399.83883955711|-399.83883955711|-399.83883955711|-399.83883955711|-399.83883955711|-399.83883955711|372.76963705234|372.76963705234|372.76963705234|371.89109941388|371.89109941388||370.42065245205|368.2671810421|364.34649110201|360.61499601341|358.43610430797|357.9861840293|357.9861840293|357.9861840293|357.9861840293|357.9861840293|357.9861840293|356.33520434137|350.24335313103|347.56360864928|345.45179505139|335.86226468384|333.23242866338|333.23242866338|333.23242866338|330.98275324306|-356.79719042978|-356.79719042978|-356.79719042978|-356.79719042978|-356.79719042978|-358.22925265852|-363.72135250904|-365.41658966119|341.73627772583|341.73627772583|341.73627772583|341.73627772583|341.73627772583|341.73627772583|341.73627772583|341.56445191184|341.56445191184|341.56445191184|336.00165507837|333.55084201757||333.55084201757|333.55084201757|330.83870412976|326.96575256815|326.96575256815|320.51695523252|314.66856177637|312.19344442063|312.19344442063|306.72856943004|306.62291342558|306.62291342558|306.62291342558|306.62291342558|306.62291342558|306.15454561697|306.15454561697|304.35781015276|303.8114682714|296.42913453224|290.24183418622|278.62757780673|259.14175820486|256.6952797057|250.17103493233|242.89323925994|240.26660427599|240.26660427599||240.26660427599|236.03496259616|232.66606748287|231.7408189855|231.7408189855|229.58590889882|226.94823499202|224.9938647535|220.15691325693|219.34057583667|219.34057583667|216.37786319363|215.55651503258|214.71890036986|212.46106811346|212.46106811346|212.46106811346|212.46106811346|212.46106811346|212.46106811346|212.46106811346|212.46106811346|210.17690415001|210.17690415001||210.17690415001|208.9382729488|208.30229749168|208.30229749168|208.30229749168|208.30229749168|208.30229749168|208.30229749168|208.30229749168||208.30229749168|208.30229749168|208.30229749168|208.30229749168||208.30229749168|208.30229749168|208.30229749168|208.30229749168|208.30229749168|208.30229749168
01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.675862907799|30.618736716809|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156||29.083478121156|29.083478121156|29.083478121156|29.083478121156|28.853031957805|28.791424897711|28.748557570515|28.748557570515|28.748557570515||28.748557570515|28.748557570515|28.734507881864|28.669731496952||28.461901988219|28.461901988219|28.461901988219|28.461901988219|28.280504653832|28.280504653832
01615|17100|/equities/ruths-hospitalit|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01616|16533|/equities/loral-space-and-c|R2000GROWTH||-13.517992603316||-13.517992603316|-13.517992603316|-13.517992603316|-13.517992603316|-13.517992603316|-13.517992603316|-13.950628462573|-13.950628462573|-13.950628462573|-13.950628462573|-13.950628462573|-13.950628462573|-13.950628462573|-13.950628462573|-13.970420032894|11.52934098451|11.52934098451|11.52934098451|11.52934098451|11.52934098451|11.52934098451|11.52934098451|11.52934098451|11.52934098451|11.52934098451|11.52934098451|11.52934098451|11.52934098451|11.52934098451|11.52934098451|11.52934098451|11.52934098451|11.52934098451|10.788912541684|10.788912541684|10.788912541684|10.788912541684|10.788912541684|10.739252945909|10.702992012246|10.503601093493|10.503601093493|10.503601093493|10.007334200764|9.4357224259975|9.4357224259975|9.4357224259975|9.4357224259975|9.4357224259975|9.4357224259975|9.4357224259975|9.4357224259975|9.4357224259975|9.4357224259975|9.0954652489387|9.0954652489387|9.0954652489387|9.0954652489387|9.0954652489387|8.8459734703323|8.8459734703323|8.8459734703323||8.8459734703323|8.6302257406734|8.6152285854047|8.5808096770915|8.5358995733959|8.2343996545995|8.2343996545995|8.2343996545995|8.2343996545995|8.2343996545995|8.0372217519774|7.6025973628358|-8.9487287321169|-8.9487287321169|-8.9487287321169|-8.9487287321169|-8.9487287321169|-8.9487287321169|-8.9487287321169|-8.9585877037136|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069||-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.1200443448069|-9.3222216170631|-9.4035167921721||-9.4035167921721|-9.7396630169218|-9.7945365244885|-10.366151789244|-10.476002087654|-10.540002679893|-10.973336219863|9.1129003941771|9.1129003941771|9.1129003941771|9.1129003941771|9.1129003941771|9.1129003941771|8.3576222989026|8.286229027282|8.286229027282||7.8091825787345|7.1580748893729|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.3423292547408|-8.5787044320585|-8.5787044320585|-8.5787044320585|-8.5787044320585|-8.5787044320585|-8.5787044320585|-8.5787044320585|-8.5787044320585|-8.5787044320585|-8.9807828305035|-9.1269541196211|-9.1269541196211|-9.1638376902854|-9.2520084704042|-9.2520084704042|-9.410831566771|-9.5509242703739|-9.6286715816352|-9.6286715816352|-10.202212262031||8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.4404755541995|8.1638615870161|-9.4424152217056|-9.4424152217056|-9.4424152217056|-9.4424152217056|-9.4424152217056|-9.4424152217056|-9.4424152217056|-9.7435170104929|-9.8022408409062|-10.079156496254|-10.14906284779|-10.379947741492|-10.455614283861||-10.624948770008|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.701857931649||-11.018731151726|-11.072384388243|-11.072384388243|-11.239316020845|-11.332573239935|-11.390081424329|-11.509534697636|-11.698118556943|-11.698118556943||-11.698118556943|-11.698118556943|-11.698118556943|-11.698118556943||-11.698118556943|-11.698118556943|-11.698118556943|-11.698118556943|-11.698118556943|-11.698118556943
01617|15522|/equities/bioanalytical-sys|R2000GROWTH||2.5614081096204||2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.5614081096204|2.2787866936295|1.9912685273057|1.6291650067839|1.5324056160751|1.4809144912493|1.4809144912493|1.4809144912493|1.4809144912493|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4632088794331|1.4546765303192|1.4096405611632|1.319293091304|1.319293091304|1.319293091304|1.319293091304|1.319293091304|1.319293091304|1.319293091304|1.319293091304|1.319293091304|1.319293091304|1.2886589474224|1.2637278163109|-1.6595725191778|-1.6595725191778|-1.6595725191778|-1.6595725191778|-1.7089694752898|-1.7644105106158|-1.7835107659437|-1.7835107659437|-1.7835107659437||-1.7835107659437|-1.7835107659437|-1.7835107659437|-1.7835107659437|-1.8716064531646|-1.8835404999877|-1.9050449737602|-1.9282722151604|-1.9440839268988|-1.9440839268988|-1.9440839268988|-1.9941159128929|-1.9941159128929|-2.0123510029343|-2.0836732681623|-2.0996925892687|-2.1249361570517|-2.1457518270532|-2.1457518270532|-2.1457518270532|-2.2194353596943|1.7088330540037|1.7088330540037|1.7088330540037|1.7088330540037|1.7088330540037|1.7088330540037|1.7088330540037|1.7088330540037|1.7088330540037|1.7088330540037|1.7088330540037|1.7088330540037|1.7088330540037|1.6897478404946|1.611664434639|1.4218493130112|-2.0287500756363|-2.0287500756363|-2.0287500756363|-2.0287500756363||-2.0287500756363|-2.0287500756363|-2.0981611827325|-2.1536187592494|-2.1536187592494|-2.1667986184742|-2.2386651337573|-2.2793589666641|-2.2793589666641|-2.2793589666641||-2.309009931171|-2.3366777606408|-2.3936762252463|-2.3936762252463|-2.5112361021264|-2.5112361021264|-2.536929018787|-2.5685100042063|-2.6212555725529|-2.7696783100183|-2.9344982013234|-2.9555532362147|-2.9555532362147|-3.0697813923805|-3.1979571907221|-3.252974553075||-3.3033050377794|-3.4114500769452|-3.520458714472|-3.520458714472|-3.520458714472|-3.7868986707117|-3.9165540184341|-4.107732212738|-4.4011246233028|-5.3929316767991|-5.3929316767991|-5.6149139625194|-5.6149139625194|-5.6149139625194|-5.6149139625194|-5.6149139625194|-5.6149139625194|-5.6149139625194|-5.6149139625194|-5.8593488647279|-6.0970542247358|-6.3731159695059|-6.4712973708355|-6.4712973708355|-6.4712973708355|-6.7619972355326|-7.3016634657604|-7.8440705355254|-7.9014673560026|-8.2494082284375|-8.9265645160061|-9.3098440847774|-9.8598044141553|-10.170651074842|-10.170651074842|-10.453434596012|-11.553327200093|8.3342823783859|8.3342823783859|8.3342823783859||8.3342823783859|8.3342823783859|8.3342823783859|8.3342823783859|7.7858687286359|7.2598541450481|6.7081716007635|6.5556434695422|6.5556434695422|6.2451586264703|6.2386099481322|6.2386099481322|6.2386099481322|6.2386099481322|6.2386099481322|5.9538397788679|5.9538397788679|5.8347160021106|5.7547974723405|5.7547974723405|5.18466389376|5.0570630521695|5.0570630521695|4.8314888603206|4.8314888603206|4.8314888603206|4.8314888603206|4.8314888603206||4.3799873862791|4.3533190658941|4.2042434669483|4.19578115157|4.19578115157|4.0161346242572|3.3001495120421|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272||3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.218594779272|3.0227712295908|3.0227712295908|2.8559480359105|2.8559480359105||2.6923199152447|2.5462531595039|2.5462531595039|2.5462531595039||2.5462531595039|2.5462531595039|2.5449559193835|2.5449559193835|2.3391531080159|2.3391531080159
01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE||42.70422743134||42.70422743134|42.003862149092|42.003862149092|39.857900785707|38.93471434761|38.93471434761|38.93471434761|38.93471434761|38.93471434761|38.93471434761|38.93471434761|38.93471434761|38.93471434761|-43.495635541898|-43.495635541898|-43.495635541898|-43.495635541898|-43.495635541898|-43.505705869443|-43.509116530691|-44.30619580691|-44.30619580691|-44.373513792093|-44.373513792093|-44.721958158342|-45.165785257383|-45.420318648069|-46.264478376566|-46.264478376566|-46.264478376566|-46.264478376566|-46.264478376566|-46.264478376566|-46.264478376566|-46.264478376566|-46.954009400157|-46.954009400157|-46.954009400157|-46.954009400157|-46.954009400157|-48.017787256006|-48.588099256891|-50.131497665398|-51.842777989698|-51.87419697796|-52.621884844421|-52.740981973673|-53.080566281479|-53.080566281479|-53.653685960948|-55.763979998884|-55.763979998884|-55.763979998884|-55.763979998884|-55.763979998884|-56.903361311287|-58.519268873367|-59.756831633747|-59.756831633747|-59.756831633747|-61.822086850471|-65.807296902677||-66.23589249036|-66.23589249036|-66.23589249036|-66.23589249036|-66.23589249036|-66.23589249036|-66.23589249036|-67.260464427888|-67.260464427888|-67.260464427888|-67.260464427888|-67.260464427888|-67.260464427888|-67.332979399995|-67.332979399995|-67.719144828933|-69.14404912328|-69.742277413997|-70.681417975594|-70.917825842091|-71.890917619277|62.848329411055|62.848329411055|62.848329411055|62.848329411055|62.848329411055|62.848329411055|62.848329411055|62.848329411055|62.848329411055|62.848329411055|62.848329411055|62.848329411055|62.848329411055|61.999811660477|60.53534456009|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743||57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743||57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743||57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|57.794573594743|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-63.611385444217|-64.667762557178|-64.667762557178|-64.667762557178|-64.667762557178|-64.667762557178|-64.667762557178|-64.905047089424|-65.254897283808|-67.511407050966|-67.511407050966|-67.511407050966|-67.511407050966|-67.511407050966|-67.511407050966|-68.309063127172|-69.115628536688|-69.668799230743|-69.668799230743||-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743||-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836||-72.525626728188|-72.875419587174|-73.690189116839|-75.455762803161|-75.71584927992|-76.104534590146|-76.104534590146|-79.512458019677|-82.896063042154||69.926636212497|69.926636212497|69.926636212497|68.662927938202||64.868256808099|61.651948346889|-73.773502549948|-73.773502549948|-73.773502549948|-73.773502549948
01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE||-7.7927134742004||-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-7.7927134742004|-8.0013482029418|6.169057349896|5.9761303051043|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.2120764680874|-7.5964739000545|-7.97469328904|-7.9836940547652|-7.9836940547652|-7.9836940547652||-7.9836940547652|-7.9836940547652|-7.9836940547652|-8.3266044745652|-8.3651568651155|-8.3651568651155|-8.3651568651155|-8.3962857458278|-8.5199451152135|-8.6058165964869|-8.7572961314285|-8.9197736298336|-9.0369708312102|-9.2727455311956|-9.4922168976667|-10.025519027379|-11.051627589715|-11.051627589715|-11.051627589715|-11.130697834771|-11.532442000487|9.6647854213201|9.6647854213201|9.6647854213201|9.6647854213201|9.6647854213201|9.6647854213201|9.6647854213201|9.6647854213201|9.6647854213201|9.6647854213201|9.6647854213201|9.6647854213201|9.6647854213201|9.6647854213201|9.6647854213201|-11.52715329189|-11.52715329189|-11.52715329189|-11.797670618902|-12.076586529565||-12.076586529565|-12.076586529565|-12.322874277778|-12.661016921874|-12.661016921874|-12.781129762724|-13.15347748023|-13.715530450937|-14.319200577335|11.336471470091||11.336471470091|11.336471470091|11.336471470091|11.336471470091|11.336471470091|11.336471470091|11.336471470091|11.336471470091|11.336471470091|11.336471470091|11.336471470091|11.336471470091|11.272746253778|11.126940171774|10.806315695866|10.806315695866||10.59979474503|-13.349191184149|-13.349191184149|-13.349191184149|-13.386601389896|-13.831779415354|-14.576054854453|11.569991310519|11.569991310519|11.569991310519|11.569991310519|11.569991310519|11.569991310519|11.569991310519|11.569991310519|11.464545894643|-13.281218127683|-13.281218127683|-13.281218127683|-13.281218127683|-13.281218127683|-13.281218127683|-13.281218127683|-13.281218127683|-13.281218127683|-13.281218127683|-13.373297404664|-13.769497499882|-14.118330701655|-14.946222712006|12.632792976753|12.632792976753|12.632792976753|12.632792976753|12.632792976753|12.632792976753|12.632792976753|12.632792976753|12.632792976753|12.632792976753||12.632792976753|12.382825245742|11.907584100172|11.50510364747|11.50510364747|11.484559337032|-13.765135552641|-13.765135552641|-13.765135552641|-13.949370622336|-13.949370622336|-14.382522847585|-14.654191893926|-15.389102585438|-15.465669295659|-15.531628599714|-15.531628599714|-15.637775048873|-15.637775048873|-15.637775048873|-15.637775048873|-15.637775048873|-15.637775048873|-15.637775048873|-15.637775048873|-15.725305991329|13.233599413192|13.233599413192||13.233599413192|13.233599413192|13.233599413192|13.233599413192|13.233599413192|-15.51845806592|-15.51845806592|-15.51845806592|-15.51845806592|-15.51845806592|-15.51845806592|-15.51845806592|-15.51845806592|-15.51845806592|-15.541150853442|-15.541150853442|-15.541150853442|-15.541150853442|-15.541150853442|-15.541150853442|-15.541150853442|-15.692670471638|-15.692670471638|-16.242322426338||-16.863969411341|-16.915521398615|-17.475529316875|-17.518826189125|-17.518826189125|-18.204529698783|-18.805032341672|16.554446213016|16.554446213016||16.554446213016|16.554446213016|16.554446213016|16.554446213016||16.554446213016|16.554446213016|16.554446213016|16.554446213016|16.554446213016|16.554446213016
01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH||1.4704682732611||1.4704682732611|1.4704682732611|1.4466313283741|1.033479271233|0.84219918416595|-1.2367544976758|-1.2367544976758|-1.2367544976758|-1.2367544976758|-1.3150198557313|-1.3150198557313|-1.3150198557313|-1.3866887068678|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.1020338160372|1.0783709334638|1.0620787725743|1.0423097329997|1.0253441485721|0.9126046071404|0.9053106981244|0.89361684485093|0.89361684485093|0.89361684485093|0.89361684485093|0.89361684485093|0.87488538207627|0.82968091181712|0.82968091181712|0.82968091181712|0.82968091181712|0.82968091181712|0.82968091181712|0.82968091181712|0.82968091181712|0.82968091181712|0.82968091181712|0.82968091181712|-1.0318366780187|-1.0318366780187|-1.0318366780187|-1.0318366780187|-1.0318366780187|-1.0318366780187|-1.0318366780187||-1.0318366780187|-1.0318366780187|-1.0318366780187|-1.0582185171606|-1.0798705973627|-1.1044728698998|-1.1083393718319|-1.1083393718319|-1.1239331983189|-1.1239331983189|-1.1239331983189|-1.1239331983189|-1.2282424561028|-1.2726471911806|-1.2760728753178|-1.2760728753178|-1.2760728753178|-1.3063245902052|-1.3063245902052|-1.3394717452251|-1.4084908230794|-1.4622786556893|-1.5024612964442|-1.5024612964442|-1.5093304974493|-1.5093304974493|-1.5093304974493|-1.5093304974493|-1.5093304974493|-1.5093304974493|-1.5093304974493|-1.5093304974493|-1.5093304974493|-1.5093304974493|-1.5093304974493|-1.5093304974493|-1.5093304974493|-1.5093304974493|-1.5093304974493|-1.5093304974493|-1.5093304974493||-1.5125067823533|-1.5125067823533|-1.6022297865156|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642||1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642|1.2259716271642||1.182496289333|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|1.1600339350166|-1.5150818802355|-1.5150818802355|-1.5150818802355|-1.5150818802355|-1.5150818802355||-1.5355465519692|-1.5654617820582|-1.5654617820582|-1.5949575475412|-1.6248251774452|-1.6248251774452|-1.6248251774452|-1.6375835116861|-1.6583864345666|-1.6583864345666|-1.6591738279788|-1.7311931844253|-1.774659043738|-1.8419314540418|-1.8419314540418|-1.8419314540418|-1.8481864251246|-1.8481864251246|-1.8481864251246|-1.8481864251246|-1.8481864251246|-1.8481864251246|-1.8481864251246|-1.8481864251246|-1.8481864251246|-1.8915905924921|-1.8915905924921|-1.9379273802541||-1.9379273802541|-1.9379273802541|-1.9379273802541|-1.9379273802541|-1.9870484784647|-1.9870484784647|-1.9870484784647|-1.9870484784647|-1.9870484784647|-1.9870484784647|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-2.043740414646|-2.1808226694296||-2.2953585308603|1.8802168728871|1.8802168728871|1.8802168728871|1.8802168728871|1.8802168728871|1.8802168728871|1.8802168728871|1.8802168728871||1.8802168728871|1.8802168728871|1.8802168728871|1.8597430699602||1.8597430699602|1.8454951714443|1.8454951714443|1.8454951714443|1.8228724875899|1.7393527073829
01621|24424|/equities/antares-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE||4.9083563423486||4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.9083563423486|4.7965071572564|4.7026631672321|-5.4192315597466|-5.4192315597466|-5.4192315597466|-5.4192315597466|-5.4192315597466|-5.4192315597466|-5.4192315597466|-5.4192315597466|-5.4192315597466|-5.4597017786162|-5.4745291301303|-5.4745291301303|-5.4745291301303|-5.4745291301303|-5.4745291301303|-5.5828099326616|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237|5.0593666827237||5.0593666827237|5.0593666827237|5.0506866904879|5.0506866904879|5.0167354655675|5.0167354655675|5.0167354655675|5.0167354655675|5.0167354655675|5.0167354655675|4.8785947243828|-5.5489774950383|-5.5489774950383|-5.5489774950383|-5.5489774950383|-5.5489774950383|-5.5489774950383|-5.5489774950383|-5.5489774950383|-5.5489774950383|5.000121597222|5.000121597222|5.000121597222|4.9494107898909|4.9494107898909|4.9494107898909|4.9494107898909|4.9494107898909|4.9494107898909|4.9494107898909|4.9494107898909|4.9494107898909|4.9494107898909|4.9494107898909|4.8388398683555|4.7834109505556|4.7785780644132|4.7785780644132|4.7785780644132|4.7785780644132|4.7785780644132||4.7785780644132|4.7785780644132|4.7785780644132|4.7785780644132|4.7435344567688|4.7435344567688|4.7435344567688|4.7435344567688|4.7435344567688|4.7435344567688||4.7435344567688|4.7435344567688|4.7435344567688|4.7435344567688|4.7435344567688|4.7435344567688|4.7435344567688|4.7435344567688|4.7435344567688|4.7435344567688|4.7386493805152|4.7132214576119|4.4323683348092|4.3815509392747|4.3815509392747|4.3815509392747||4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3815509392747|4.3306343901962|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2847456676012|3.2647173914916|3.1138526370797|3.0253917432133|-3.6549447635538|-3.6549447635538|-3.6549447635538||-3.6549447635538|-3.6549447635538|-3.6549447635538|-3.6549447635538|-3.6549447635538|-3.6549447635538|-3.6549447635538|-3.6549447635538|-3.6549447635538|-3.6549447635538|-3.6549447635538|-3.6549447635538|3.302649619669|3.302649619669|3.302649619669|3.302649619669|3.302649619669|3.302649619669|3.302649619669|3.302649619669|3.302649619669|3.302649619669|3.302649619669|3.302649619669|3.2795150092716|3.2795150092716|3.2795150092716|3.2795150092716||-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.8847784256191|-3.9547537140549|-4.0233315318946||-4.0233315318946|-4.0233315318946|-4.0878683560562|-4.1990204380035|-4.3001615389717|-4.3415683755756|-4.4695204241939|-4.5297004995882|-4.5297004995882||-4.5297004995882|-4.5297004995882|-4.5297004995882|-4.5297004995882||-4.5297004995882|-4.5297004995882|-4.5297004995882|-4.5297004995882|-4.5297004995882|-4.5297004995882
01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE||12.26142143846||12.26142143846|12.26142143846|12.26142143846|12.26142143846|-12.72189782872|-12.72189782872|-12.72189782872|-12.822664353739|-13.170183073029|10.877855578118|10.877855578118|10.877855578118|10.877855578118|10.69233603887|10.69233603887|10.69233603887|10.524875763249|10.524875763249|10.524875763249|10.524875763249|10.524875763249|10.385417014572|10.138241112467|10.088939905457|10.088939905457|10.073821968825|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.7636811558489|9.483972878025|9.483972878025|9.483972878025|9.4660811366483|9.3995345369362|9.2217948192938|9.2217948192938|9.2217948192938|9.2217948192938|9.0981055094781|8.98626217542|8.98626217542|8.98626217542|8.98626217542|8.98626217542|8.98626217542|8.98626217542|8.98626217542|8.98626217542|8.98626217542|8.98626217542||8.98626217542|8.98626217542|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.8141602623274|8.2821222530261|8.0668024207106|7.2508915955216|7.0696945242165|7.0696945242165|7.0696945242165|7.0696945242165||7.0696945242165|7.0696945242165|7.0696945242165|7.0652563414342|7.0652563414342|7.0652563414342|7.0652563414342|7.0652563414342|7.0652563414342|7.0652563414342||7.0652563414342|7.0652563414342|7.0652563414342|7.0652563414342|6.6913959010185|6.5376622923813|6.2140688110945|5.3747433743606|4.6982702504408|-6.3399685419986|-6.3399685419986|-6.3399685419986|-6.3399685419986|-6.3399685419986|-6.3599652225651|-6.6671837893766||-6.9279819161408|-7.1249776689497|-7.1249776689497|-7.1316419275036|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.4665792934202|-7.7261991492137|-7.7460922389395|-7.7460922389395|-7.9964583084723|-8.2430009463834|-8.2430009463834|-8.2430009463834|-8.2430009463834|-8.2430009463834|-8.2430009463834|-8.2430009463834|-8.463330075695|-8.463330075695|-8.463330075695|-8.463330075695|-8.463330075695|-8.8820333188925|7.6692350115132||7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.6692350115132|7.4769270382272|7.3834067455503|7.3834067455503|7.3834067455503|7.3834067455503|7.3834067455503|7.3834067455503|7.1715630018681|-8.6292499360395|-8.6292499360395|-8.6292499360395|-8.6292499360395|-8.6292499360395||-8.6292499360395|-8.6292499360395|-8.6292499360395|-8.6292499360395|-8.6292499360395|-8.6292499360395|-8.6292499360395|-8.6292499360395|-8.6292499360395|-8.6292499360395|-9.0480554431625|-9.2989503376956|-9.3270163065475|-9.3270163065475|-9.3270163065475|-9.3270163065475|-9.3270163065475|-9.3270163065475|-9.3270163065475|-9.3270163065475|-9.3270163065475|-9.7083516922573|-9.8865517341405|-10.216701953865||-10.266074054168|-10.266074054168|-10.266074054168|-10.266074054168|-10.266074054168|-10.266074054168|-10.266074054168|-10.266074054168|-10.266074054168||-10.266074054168|-10.266074054168|-10.266074054168|-10.266074054168||-10.266074054168|-10.266074054168|-10.310637730941|-10.370153023783|-10.552947602872|-10.753184089105
01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE||-128.89365601222||-128.89365601222|-128.89365601222|-128.89365601222|-128.89365601222|-128.89365601222|-128.89365601222|-128.89365601222|-129.64373890206|-131.57664231509|-132.53291651102|-132.53291651102|-132.53291651102|-132.53291651102|-132.53291651102|-132.53291651102|-132.53291651102|-132.53291651102|-132.53291651102|-132.53291651102|-132.53291651102|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|-133.03744417993|125.8971182898|125.8971182898|125.8971182898|125.8971182898|125.8971182898|125.8971182898|125.8971182898|125.8971182898|125.8971182898|125.8971182898|125.8971182898|125.8971182898|125.74430244005|125.63088742932|125.61133685142|125.61133685142|125.61133685142|125.61133685142|125.61133685142|125.61133685142|125.61133685142|125.61133685142|125.61133685142|125.61133685142||125.61133685142|125.61133685142|125.61133685142|125.61133685142|125.61133685142|125.50537655122|124.135412558|123.11194274444|123.11194274444|123.11194274444|121.660178794|120.48960244825|118.95539281292|117.47932388963|115.5373060697|115.5373060697|115.5373060697|115.5373060697|115.5373060697|115.5373060697|115.5373060697|115.5373060697|115.5373060697|115.5373060697|115.5373060697|115.53543278462|115.53543278462|115.53543278462|115.53543278462|115.53543278462|115.53543278462|115.53543278462|115.53543278462|115.06492611309|113.94436175448|113.38984454586|112.00233081661|111.69809577227|111.69809577227|111.69809577227|111.69809577227||111.69809577227|111.69809577227|111.69809577227|111.69809577227|111.69809577227|111.69809577227|111.268661152|110.51629303415|109.7395136155|109.7395136155||109.7395136155|109.7395136155|109.7395136155|109.7395136155|109.7395136155|107.92922384014|107.92922384014|107.92922384014|107.75802381028|106.38507737212|106.38507737212|106.38507737212|106.38507737212|104.6513096878|104.6513096878|104.6513096878||102.92778874206|102.92727073386|102.92727073386|102.76613006277|102.17625935522|101.93473024333|101.1194192152|101.1194192152|100.92323952039|99.51860089125|96.89400148195|95.755002443459|95.32278044187|91.057529687473|-100.75234653523|-100.75234653523|-100.75234653523|-100.75234653523|-100.75234653523|-100.75234653523|-100.75234653523|-100.75234653523|-100.75234653523|-100.75234653523|-103.34627079489|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527|96.516619750527||96.516619750527|96.015911390017|95.14819084179|95.14819084179|94.268546380065|94.016461721254|94.016461721254|94.016461721254|94.016461721254|94.016461721254|94.016461721254|94.016461721254|94.016461721254|94.016461721254|94.016461721254|91.918844610666|89.810384545298|88.043759012191|85.692095279659|-95.475274488126|-95.475274488126|-95.475274488126|-95.475274488126|-95.475274488126|87.617263800108|87.617263800108|87.617263800108|87.617263800108||87.617263800108|87.617263800108|87.617263800108|87.617263800108|87.617263800108|85.362973650834|-93.606652982655|-93.606652982655|-94.213977170002|-94.213977170002|-94.213977170002|-94.213977170002|-94.391624828496|-94.391624828496|-94.391624828496|-94.391624828496|-94.391624828496|-94.391624828496|-94.391624828496|-94.391624828496|-94.391624828496|-94.391624828496|-94.391624828496|-94.391624828496||-94.391624828496|-94.391624828496|-94.574473059088|-95.715922098469|-95.715922098469|-95.715922098469|89.845530470586|89.845530470586|89.845530470586||89.845530470586|89.845530470586|89.845530470586|89.845530470586||89.795878684495|89.478262187663|89.478262187663|89.478262187663|89.478262187663|89.478262187663
01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE||76.765679714677||76.551762104031|76.551762104031|76.551762104031|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-83.765993008692|-85.018650816421|-85.018650816421|-85.018650816421|-85.018650816421|-86.167391457536|-86.487758331666|-86.487758331666|-86.487758331666|-86.487758331666|-86.487758331666|-86.487758331666|-86.487758331666|-86.662506188695|-87.110959686621|-87.110959686621|-87.110959686621|81.248858846408|81.248858846408|81.248858846408|81.248858846408|81.248858846408|81.248858846408|81.248858846408|81.248858846408|81.248858846408|81.248858846408|81.248858846408|81.248858846408|80.089014915605|79.447237337055|79.00359634605|77.819772940839|-85.924774570026|-85.924774570026|-86.320966938236|-86.320966938236|-86.320966938236|-86.320966938236|-86.919251515717|-86.919251515717||-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|-86.919251515717|78.561383464086|78.561383464086|78.561383464086|77.67431304427|76.487014849671|76.061685438165|74.746887541733|74.746887541733|74.746887541733|74.746887541733|74.746887541733|74.746887541733|74.746887541733|72.798207548947|70.664672511254|69.849083416367|65.793982285818|-71.329523899722|-71.329523899722|-71.743022274293|-71.743022274293||-72.095182777086|-72.095182777086|-72.934693931253|-72.934693931253|-72.934693931253|-72.934693931253|-72.934693931253|-72.934693931253|-72.934693931253|-72.934693931253||-72.934693931253|-72.934693931253|-72.934693931253|-72.934693931253|-72.934693931253|-72.934693931253|-72.934693931253|-72.934693931253|-73.098089654167|-73.098089654167|-73.098089654167|-73.098089654167|-73.098089654167|-73.098089654167|-73.098089654167|68.949017818056||68.949017818056|68.949017818056|68.949017818056|68.949017818056|68.949017818056|68.769250407732|68.769250407732|68.737772110343|66.334750417471|65.513196790219|65.444383660953|64.831090335493|64.789991613824|64.789991613824|64.182215633877|63.168572892621|-67.218350121239|-67.218350121239|-67.218350121239|-67.218350121239|-67.218350121239|-67.218350121239|-67.218350121239|-67.218350121239|-67.218350121239|-67.218350121239|-67.329460681784|-67.329460681784|-67.562080345008|-69.554255125096|-69.623061521374|-70.029152997142|-70.029152997142|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356||65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|65.411754701356|64.938118944558|64.938118944558|64.938118944558|64.938118944558|63.870644791017|63.870644791017|63.870644791017|62.339603882244|61.022895898213|59.489132409466|-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285||-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285|-63.949324052873|-64.316431718506|-64.316431718506|-64.316431718506|-64.316431718506|-64.316431718506|-64.316431718506|-64.316431718506|-64.316431718506|59.093438105246|59.093438105246|59.093438105246|59.093438105246|59.093438105246|59.093438105246||59.093438105246|59.093438105246|59.093438105246|58.982062084021|58.982062084021|58.982062084021|58.982062084021|58.982062084021|58.982062084021||58.982062084021|58.982062084021|58.862458474704|58.317798251652||57.695609431292|57.396509546732|57.263621642297|56.64013494618|56.349795354827|56.349795354827
01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH||-1.7965849149329||-1.7965849149329|-1.7965849149329|-1.7965849149329|-1.7965849149329|-1.7965849149329|-1.7965849149329|-1.8156498723674|-1.8191210554761|1.5704015738983|1.5704015738983|1.5704015738983|1.5704015738983|1.5704015738983|1.5704015738983|1.518223915632|1.486712511307|1.486712511307|1.486712511307|1.486712511307|1.486712511307|1.486712511307|1.486712511307|1.486712511307|1.486712511307|1.486712511307|1.486712511307|1.486712511307|-1.6503424475753|-1.6503424475753|-1.6503424475753|-1.6503424475753|-1.6503424475753|-1.6503424475753|-1.6642424755153|-1.6642424755153|-1.6642424755153|-1.6642424755153|-1.6654067132776|-1.6654067132776|-1.6654067132776|-1.675824936375|-1.675824936375|-1.675824936375|-1.675824936375|-1.675824936375|-1.675824936375|-1.675824936375|-1.675824936375|-1.6984231882779|-1.6984231882779|-1.6984231882779|-1.6984231882779|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886||-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7033732750886|-1.7087480998561|-1.7530534241515|-1.7767260310735||-1.8335845136737|-1.8724994222428|-1.8744549596868|-1.8834954863616|-1.8834954863616|-1.8834954863616|-1.8834954863616|-1.8834954863616|-1.8834954863616|-1.8924949440502||-1.935272174096|-1.9593301735718|-1.9686462776974|-1.9686462776974|-1.9686462776974|-1.9686462776974|-1.9686462776974|-1.9686462776974|-2.005440263518|-2.0188224962114|-2.0439694116247|-2.1122462371411|-2.1122462371411|-2.1197180261681|-2.2313533083675|1.8200573315993||1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.8200573315993|1.7842305093756|1.7298116186979|1.6450018396778|1.5735687205971|1.53868740905|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|-1.8597923173887|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131||1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|1.5200585099131|-1.9099436518122|-1.9099436518122|-1.9099436518122|-1.9099436518122|-1.9099436518122|-1.9099436518122|-1.9099436518122|-1.9099436518122|-1.9099436518122|-1.9099436518122|-1.9099436518122||-1.9099436518122|-1.9255786195421|-1.9255786195421|-2.0017540537674|-2.0766712254241|-2.1265790932658|-2.1723100668063|-2.1764556374671|-2.2038395831455|-2.2270439741202|-2.2839377718047|-2.303799761871|-2.303799761871|-2.303799761871|-2.303799761871|-2.303799761871|-2.303799761871|-2.303799761871|-2.303799761871|-2.303799761871|-2.3811663803563|-2.5374070137855|-2.6148967047661|-2.8326630349656||-3.1090700091808|-3.1284111011789|-3.3043457389723|-3.3582663169185|2.6609682932015|2.6609682932015|2.6609682932015|2.6609682932015|2.6609682932015||2.6609682932015|2.6609682932015|2.6609682932015|2.4956313652591||2.3343126158798|2.0092361879442|-2.508859690986|-2.508859690986|-2.508859690986|-2.508859690986
01627|20978|/equities/alexanders-inc|R2000GROWTH||-236.08571201028||-236.08571201028|-236.08571201028|-236.08571201028|-236.08571201028|-236.08571201028|-236.08571201028|-236.08571201028|-236.08571201028|-236.08571201028|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-238.69754705276|-239.90115854305|-240.2229618713|-240.39301349551|-240.71834449669|-242.09032041697|-242.09032041697|-242.09032041697|-242.09032041697|-242.09032041697|-242.09032041697|-242.09032041697|-242.09032041697|-242.09032041697|-243.85336141415|-243.85336141415|-246.56905560223|-246.56905560223|-248.50395165249|230.50930134456|230.50930134456|230.50930134456|230.50930134456|230.50930134456|230.50930134456|230.50930134456|230.50930134456|230.50930134456|230.50930134456|229.03839319724|227.55098955916|226.80332271574|225.01140946281|220.74371654968|220.74371654968|220.74371654968|220.74371654968|220.74371654968|220.74371654968|220.74371654968|220.74371654968||220.74371654968|220.74371654968|220.74371654968|220.74371654968|217.66969482082|-234.96524974442|-234.96524974442|-234.96524974442|-234.96524974442|-234.96524974442|-234.96524974442|-234.96524974442|-234.96524974442|-234.96524974442|-235.15256851621|-238.89470358649|-238.89470358649|-238.89470358649|-238.89470358649|-238.89470358649|226.22181533737|226.22181533737|226.22181533737|226.22181533737|226.22181533737|226.22181533737|226.22181533737|226.22181533737|226.083798556|225.97836221381|225.97836221381|225.97836221381|224.20261884976|219.85846844038|215.12107234885|214.42272275674|214.42272275674|213.20168658084|213.15172137959|213.15172137959|213.15172137959||213.15172137959|212.28252478565|212.28252478565|212.28252478565|-222.36395623908|-222.36395623908|-222.36395623908|-222.36395623908|-222.36395623908|-222.36395623908||-222.36395623908|-222.36395623908|-222.36395623908|-222.36395623908|-222.36395623908|-222.36395623908|-224.70605784241|-225.99525642678|-225.99525642678|-225.99525642678|-227.17033259388|-228.6730580109|-228.6730580109|-228.6730580109|-228.6730580109|-228.6730580109||-228.75156600014|-228.75156600014|-230.07641905696|-232.71429187888|213.78065597608|213.78065597608|213.78065597608|213.78065597608|213.78065597608|213.78065597608|213.78065597608|213.78065597608|210.32541034931|210.32541034931|209.23060171597|-220.09743479474|-220.09743479474|-220.09743479474|-220.09743479474|-220.09743479474|-220.09743479474|-220.09743479474|-220.09743479474|-220.09743479474|-220.09743479474|-220.09743479474|-220.09743479474|-223.3539473796|-223.3539473796|208.97129513234|208.97129513234|208.97129513234|208.97129513234|208.97129513234|206.11144453507|206.11144453507|206.11144453507|206.11144453507|206.11144453507|206.11144453507||206.11144453507|206.11144453507|206.11144453507|206.11144453507|206.11144453507|206.11144453507|-217.17110578469|-217.17110578469|-217.17110578469|-217.17110578469|-220.39710979386|-222.84790611184|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639||213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|212.13645811253|212.13645811253|210.51879575709|210.45423547934|207.3601564223|207.3601564223|207.3601564223|207.3601564223||207.3601564223|207.3601564223|207.3601564223|207.3601564223|207.3601564223|207.3601564223|207.3601564223|207.3601564223|207.3601564223||207.3601564223|207.3601564223|205.3068307036|204.95870474906||202.43300246233|198.4005567656|194.16642079653|194.16642079653|190.27491681114|189.58079270982
01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE||33.212275405574||33.212275405574|33.212275405574|33.212275405574|-31.169508209482|-31.169508209482|-31.169508209482|-31.169508209482|-31.169508209482|-32.219175381413|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|-32.424798905363|26.267700175308|26.267700175308|25.244688329722|-9.1528298354127|-9.1528298354127|-9.1909443245969|-9.7314992863428|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911||7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|7.7714750397911|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584|-9.4501678614584||-9.7118529907826|-9.7492812068334|-9.8502908535168|-9.8502908535168|-9.8502908535168|-9.8502908535168|-10.319767773964|-10.433426391738|-10.433426391738|-10.433426391738||-10.847974101324|-11.369970630296|-11.529411976744|-11.702951461547|-11.702951461547|-11.702951461547|-11.702951461547|-11.958329658236|-11.986014734629|-11.986014734629|-11.986014734629|-11.986014734629|-11.986014734629|-11.986014734629|-12.721044314043|-13.464594006689||-13.93060994165|-14.382333119896|-15.352591973971|-15.470102555697|-15.683168790014|-16.340793765554|13.002763577795|13.002763577795|13.002763577795|13.002763577795|13.002763577795|13.002763577795|13.002763577795|13.002763577795|13.002763577795|13.002763577795|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467||12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.940640775467|12.465156387515|-17.050577622617|-17.050577622617|-17.050577622617|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514||-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.081317971514|-17.610908374043|-17.736009024748|-17.901677130735|-18.13506659053|-18.13506659053|-18.346185191718|-18.68687241193|-18.711817748708|-18.711817748708|-18.998131442249|-19.346256653667||-19.50528491007|-19.680872683908|-20.008090610823|-20.008090610823|-20.008090610823|-20.008090610823|16.599766059472|16.599766059472|16.599766059472||16.599766059472|16.599766059472|15.69622744922|15.69622744922||15.69622744922|15.69622744922|15.69622744922|15.69622744922|15.69622744922|15.69622744922
01629|24412|/equities/contango-oil---gas|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE||68.190479318931||68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.190479318931|68.031461041098|68.031461041098|68.031461041098|-69.923201497295|-69.923201497295|-69.923201497295|-69.923201497295|-69.923201497295|-69.923201497295|-70.042672387828|-70.042672387828|-70.042672387828|-70.616855665566|-71.012194788591|-72.504973054082|-72.572713687105|-72.572713687105|-72.572713687105|-72.572713687105|-72.572713687105|-72.572713687105|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|67.653795566898|65.883108711619|64.981508255423|-70.273466553112|-70.273466553112|-70.273466553112|-70.273466553112|-70.273466553112|-70.431069336357|-71.20540847825|-71.404319763702|-72.047577328728|-72.08005644142||-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-72.08005644142|-73.692006283992|-74.278340637676|-74.671217731968|-74.671217731968|-74.671217731968|-77.573070107053|-82.404777908933|73.524867487363|73.524867487363|73.524867487363|73.421324814661|73.421324814661|73.421324814661|73.421324814661|73.421324814661|73.421324814661|73.421324814661|73.421324814661|71.682022400812|69.71058476867|68.48926134575|-71.920974184106|-71.920974184106|-72.20101097292|-72.20101097292|-72.20101097292||-72.20101097292|-72.20101097292|-72.417788698345|-72.783934304294|-72.783934304294|-72.783934304294|-73.722426835229|-74.101264719523|-74.101264719523|-74.377204775398||-74.377204775398|-74.377204775398|-74.377204775398|-74.377204775398|-74.377204775398|-74.377204775398|-74.53911662056|-75.95374080819|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382||-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.474346793382|-76.85283235408|-76.85283235408|-76.85283235408|-76.85283235408|-77.605922633819|-78.23300916375|-78.23300916375|-79.783622123812|-80.495689553259|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651||-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-81.304875075651|-82.401507821879|-82.401507821879|-82.920320400445|-82.920320400445|-82.920320400445|-82.920320400445|-83.578962839145|-85.08975779778|-85.08975779778|-85.08975779778|-85.08975779778|-85.08975779778|-85.08975779778|-85.08975779778|-85.368619995716|-86.420965068211|80.619204956736||80.619204956736|80.619204956736|80.619204956736|80.619204956736|80.619204956736|79.407447239255|78.556082615692|77.605919246036|77.605919246036|77.605919246036|77.605919246036|77.605919246036|77.605919246036|77.605919246036|77.605919246036|77.605919246036|77.605919246036|77.605919246036|77.605919246036|77.605919246036|76.731132388799|76.731132388799|75.264234385039|75.264234385039||75.264234385039|75.264234385039|75.264234385039|75.264234385039|75.264234385039|75.264234385039|75.264234385039|75.264234385039|75.264234385039||75.264234385039|75.264234385039|75.232761207715|74.999958810855||74.999958810855|74.534956200971|74.416619018332|73.797308925805|72.003579980573|72.003579980573
01632|16120|/equities/forrester-research|R2000GROWTH||15.427759705677||15.268066788928|15.169907066629|15.169907066629|15.169907066629|15.169907066629|15.169907066629|15.169907066629|15.169907066629|15.169907066629|15.169907066629|15.169907066629|14.814340879968|14.504268542982|14.039465736523|13.988295156839|-16.314678196459|-16.314678196459|-16.314678196459|-16.314678196459|-16.688331555823|-16.75732304076|-16.75732304076|-16.783970424639|-16.867189006791|-17.261147610917|-17.261147610917|-17.284586500873|-17.723136920523|-17.723136920523|-17.723136920523|-17.723136920523|-17.723136920523|-17.723136920523|-17.79959595953|-17.891217107624|-17.908960516848|-17.908960516848|-17.908960516848|-18.010789535219|-18.240599629807|-18.648372541454|-18.936155624059|-18.936155624059|-18.936155624059|-18.98239423927|-19.183215800219|-19.458313516367|-19.458313516367|-19.458313516367|-19.458313516367|-19.458313516367|-19.458313516367|-19.458313516367|-19.458313516367|-19.458313516367|-19.458313516367|-19.458313516367|-19.458313516367|-19.466181706045|-19.585202056671|-19.714605883101|-19.714605883101||-19.714605883101|-19.714605883101|-19.714605883101|-19.714605883101|-19.714605883101|-19.714605883101|-19.714605883101|-20.084561854976|-20.130496879419|-20.130496879419|-20.130496879419|-20.130496879419|-20.130496879419|-20.130496879419|-20.240240728414|17.854027597068|17.854027597068|17.854027597068|17.854027597068|17.854027597068|17.854027597068|17.854027597068|17.854027597068|17.344474518694|17.29842614882|17.29842614882|17.038744518167|17.038744518167|17.038744518167|17.038744518167|17.038744518167|17.038744518167|17.038744518167|16.595827284793|-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696||-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696|-18.033277874696||-18.033277874696|-18.033277874696|-18.033277874696|-18.42253142541|-18.456520942324|-18.456520942324|-18.513078905336|-19.020642838205|-19.236269722741|-19.340889307649|-19.340889307649|-19.500155498354|-19.557054122037|-19.557054122037|-19.557054122037|-19.557054122037||-19.557054122037|-19.557054122037|-19.873393676619|-20.187381795093|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.358458266647|-20.591231065758|-20.79730152471|-20.79730152471|-20.79730152471|-20.79730152471|-21.050485909514|-21.050485909514|-21.72942819919|-21.756587985774|-22.020653304811|-22.043780390151|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195||-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.087196986195|-22.194662800891|-22.878515181125|-23.332793802222||-23.377632534826|-23.377632534826|-23.377632534826|-23.806813041727|-24.552292921323|-25.294770667044|-25.451966229509|-25.868297196572|-26.634439964286|-26.634439964286|-27.146449290367|-27.146449290367|-27.146449290367|-27.146449290367|-27.146449290367|-27.146449290367|-27.146449290367|-27.146449290367|-27.146449290367|-27.146449290367|-27.146449290367|-27.245266068556|-27.245266068556|-27.245266068556||-27.245266068556|-27.245266068556|-27.245266068556|-27.245266068556|-27.245266068556|-27.245266068556|-27.459184554527|-27.626315756318|25.294189150282||25.294189150282|25.294189150282|25.246876698013|24.927085008087||24.421206145222|24.024117845888|23.915964014657|23.560537955637|23.554948638834|23.554948638834
01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE||32.174369193499||32.174369193499|32.174369193499|32.174369193499|29.426522521382|26.311691474258|-32.97861464267|-32.97861464267|-32.97861464267|-32.97861464267|-32.97861464267|-32.97861464267|-32.97861464267|-32.97861464267|-32.97861464267|-33.602108811217|-33.602108811217|-34.860744104206|-38.232079033415|-38.232079033415|-38.232079033415|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-39.282618366684|-40.274853427107|-40.852058312291|-42.154487127657|-42.154487127657|-42.154487127657||-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-42.154487127657|-44.60304058326|-48.212264890282|39.698531422605|39.698531422605|39.698531422605|39.698531422605|39.698531422605|39.698531422605|39.698531422605|39.698531422605|39.698531422605|39.698531422605|39.698531422605|39.698531422605|36.761721383189|35.768024615287|34.091845172245|33.621413124699|33.621413124699|33.621413124699|33.621413124699||33.621413124699|33.621413124699|31.907124719243|31.592818533089|31.592818533089|31.592818533089|29.911709982715|29.36846691432|29.272353823568|29.272353823568||27.685114736453|27.389176632374|27.389176632374|27.389176632374|27.389176632374|26.874181860984|26.874181860984|26.874181860984|26.874181860984|26.874181860984|26.874181860984|26.874181860984|26.874181860984|26.874181860984|25.949091083805|25.830100517582||24.859556919018|24.756174888522|24.507923818509|24.507923818509|24.507923818509|24.507923818509|24.507923818509|24.262637801612|24.112598202454|23.543515867936|23.543515867936|23.246018086261|21.415964296997|20.315739397142|19.982311006354|19.982311006354|19.830950311399|19.830950311399|19.830950311399|19.830950311399|19.43327867055|-22.102132647743|-22.102132647743|-22.102132647743|-22.102132647743|-22.24181296374|-22.72368131242|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001||-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.22690208001|-23.759941181022|-24.198179015935|-24.610476345288|21.72992606987|21.72992606987|21.72992606987|21.72992606987|21.440073499298|-24.194597618359|-24.194597618359|-24.194597618359|-24.194597618359|-24.194597618359|-24.194597618359|-24.479498677808|-24.479498677808|-24.479498677808|-24.83999761537|-24.968053753677|-25.335804020369||-25.903093270685|-26.245375844463|-26.245375844463|-26.272761685567|-26.575620346703|-26.575620346703|-26.575620346703|-26.812706397019|-28.364054518911|-28.364054518911|-28.364054518911|-28.651527649797|-29.319564349824|26.006376892246|26.006376892246|26.006376892246|26.006376892246|26.006376892246|26.006376892246|25.469419538884|24.642411121725|24.642411121725|24.642411121725|24.642411121725||24.642411121725|24.642411121725|24.642411121725|24.642411121725|24.642411121725|24.642411121725|24.642411121725|24.642411121725|24.642411121725||24.127610628332|24.127610628332|24.127610628332|23.657256489027||23.394528897856|23.086988060843|23.032408706757|22.821739759427|22.821739759427|22.821739759427
01634|41007|/equities/national-research-corporation|R2000GROWTH||-20.992283820944||-20.992283820944|-20.992283820944|-20.992283820944|-20.992283820944|-20.992283820944|-20.992283820944|-20.992283820944|-21.248648219459|18.524585153944|18.524585153944|18.524585153944|18.524585153944|18.524585153944|17.85386343636|17.85386343636|17.768536680693|-20.034983184229|-20.034983184229|-20.034983184229|-20.034983184229|-20.034983184229|-20.043569649048|-20.043569649048|-20.043569649048|-20.347234289721|-20.418342741414|-20.581102221193|-20.784351987849|-20.784351987849|-20.784351987849|-20.784351987849|-20.784351987849|-20.784351987849|-20.787058268665|-20.839347427287|-21.393452928241|-21.609901637695|-21.795686212803|-22.422124297116|-22.902416342601|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.49035248294|-23.526547797682|-23.624111392003|-23.624111392003|-23.624111392003|-23.624111392003|-23.624111392003||-23.624111392003|-23.624111392003|-23.624111392003|-23.624111392003|-23.624111392003|-23.624111392003|-23.624111392003|-23.723457153088|-23.829952566101|-23.992169636569|-24.154077920739|-24.367450907485|-24.367450907485|-24.367450907485|-24.386057114884|-24.605341196374|-24.667601638719|-25.314556816866|-26.382284936695|23.177714095646|23.177714095646|23.177714095646|22.946212375799|22.946212375799|22.946212375799|22.946212375799|22.946212375799|22.421346863816|-24.682750133732|-24.682750133732|-24.682750133732|-24.682750133732|-24.682750133732|-24.682750133732|-24.682750133732|-24.682750133732|-24.682750133732|-24.682750133732|-24.930249647484|-24.930249647484|-24.930249647484||-25.219827362767|-25.219827362767|-25.531474004047|-25.783860720812|-25.804894912705|-26.03541754403|-27.223241473992|-28.101379343491|-28.156086835132|-28.156086835132||-28.436359624293|-28.436359624293|-28.436359624293|-28.833782608276|-28.833782608276|-28.833782608276|-28.833782608276|-30.138646689792|-30.829191092804|-31.564100985345|-31.980111498101|-32.282396098489|-32.358195380497|-33.253551143328|-33.452331431443|-33.452331431443||-33.452331431443|-33.452331431443|-33.452331431443|-33.452331431443|-33.452331431443|-33.452331431443|-33.452331431443|-33.452331431443|-33.452331431443|-33.452331431443|-33.452331431443|-33.452331431443|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.372663242984|-36.868234541092|-36.868234541092|-36.868234541092|-37.397716206615|-37.918473422864|-38.894081738634|-39.186112934447|-39.186112934447|-39.186112934447|-39.186112934447|-39.186112934447|-40.897348145751|38.082626531913||38.082626531913|38.082626531913|38.082626531913|38.082626531913|38.082626531913|38.082626531913|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.926556884052|37.011174425815|36.540747149493|36.143988893655|36.143988893655|36.143988893655||36.143988893655|36.143988893655|35.809400493262|-39.679103458985|-39.679103458985|-39.679103458985|-39.679103458985|-39.679103458985|-39.679103458985|-39.679103458985|-40.838448618368|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495||-41.406482821495|-41.406482821495|-41.406482821495|-41.406482821495|-41.464425543713|-41.781480448829|-41.781480448829|-41.781480448829|-41.781480448829||-41.781480448829|-41.781480448829|-41.781480448829|-41.781480448829||-41.781480448829|-41.781480448829|-41.781480448829|-41.781480448829|-41.781480448829|-42.346088878961
01635|16540|/equities/liquidity-service|R2000GROWTH||24.229291202091||24.131174345924|24.131174345924|24.131174345924|23.921403453812|23.921403453812|23.921403453812|23.921403453812|23.921403453812|23.921403453812|23.921403453812|23.921403453812|23.69183577218|23.488707104417|23.009118759072|22.685132675079|22.153201929626|-22.835705468526|-22.835705468526|-22.835705468526|-22.835705468526|-22.925206499486|-22.927370563736|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.524637903816|21.232653739328|20.980727224741|20.631918515534|20.453248642174|20.453248642174|20.453248642174|20.453248642174|20.453248642174|20.453248642174|20.453248642174|20.453248642174|20.453248642174||20.453248642174|20.453248642174|20.453248642174|20.453248642174|20.453248642174|20.351422532247|20.351422532247|20.351422532247|20.351422532247|20.351422532247|20.351422532247|20.131579540225|20.068802595692|20.068802595692|-22.436218592429|-22.436218592429|-22.436218592429|-22.436218592429|-22.533297694286|-22.721443031188|20.588010886966|20.588010886966|20.588010886966|20.588010886966|20.588010886966|20.200845298567|19.759827571223|19.625852537497|19.465236505252|19.29410868011|19.29410868011|19.29410868011|19.29410868011|19.202342778688|18.896769292096|18.830299438083|18.653111207313|18.520224330938|18.520224330938|18.520224330938|18.469599538582||18.469599538582|18.469599538582|18.469599538582|18.469599538582|18.449335476394|18.449335476394|18.449335476394|18.449335476394|18.449335476394|18.449335476394||18.449335476394|18.449335476394|18.449335476394|18.449335476394|18.449335476394|18.23508705324|18.23508705324|18.23508705324|18.23508705324|18.23508705324|18.23508705324|18.23508705324|18.218986237779|18.029840624101|18.029840624101|18.029840624101||18.029840624101|18.029840624101|18.029840624101|18.029840624101|18.029840624101|17.948792754877|17.948792754877|17.948792754877|17.658936089132|17.3412992214|17.3412992214|17.3412992214|17.3412992214|17.078110983508|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.187176115872|-18.406861710947|-18.681513071503|17.515120600514|17.515120600514|17.515120600514|17.515120600514|17.515120600514|17.515120600514|17.515120600514|17.515120600514|17.515120600514|17.515120600514|17.515120600514||17.515120600514|17.28576225578|17.197980078715|17.107199837386|16.89419479019|16.73610443149|16.629561678944|16.619913286047|16.619913286047|16.619913286047|16.619913286047|16.619913286047|16.619913286047|16.619913286047|16.619913286047|16.619913286047|16.515071309323|16.515071309323|16.515071309323|16.515071309323|16.253413002486|16.236126902656|16.236126902656|16.141807559415|15.815897097505|15.607663488296|15.387682225867|15.344545703076||15.344545703076|14.898384364603|-16.898615402165|-16.898615402165|-16.898615402165|-16.898615402165|-16.898615402165|-17.986756256665|-17.986756256665|-17.986756256665|-18.046543926337|-18.046543926337|-18.046543926337|-18.046543926337|-18.046543926337|-18.046543926337|-18.046543926337|-18.046543926337|-18.046543926337|-18.046543926337|-18.046543926337|-18.046543926337|-18.211160282668|-18.273790046436||-18.326764605655|-18.326764605655|-18.326764605655|-18.326764605655|-18.32875476746|-18.390904701068|-18.498085484847|-18.498085484847|-18.498085484847||-18.566383770158|-18.573232256759|-18.606212178191|-18.89412576989||-19.200340156251|-19.200340156251|-19.200340156251|-19.29647814399|-19.314034457634|-19.314034457634
01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE||-27.601057274206||-27.601057274206|-27.601057274206|-27.601057274206|-27.601057274206|-27.601057274206|-27.601057274206|-27.601057274206|-27.601057274206|-28.156731745781|-29.41686978529|25.469036046883|24.692817414491|24.423130367298|22.772366786554|-24.823284024924|-24.823284024924|-24.823284024924|-24.823284024924|-24.895466242598|-25.154762809328|23.503101405511|23.503101405511|23.503101405511|23.503101405511|23.503101405511|23.503101405511|23.503101405511|23.503101405511|23.503101405511|23.503101405511|23.503101405511|23.13590412303|23.13590412303|22.821486015376|22.821486015376|22.821486015376|22.821486015376|22.786811105258|22.786811105258|22.786811105258|22.6136791881|21.559643182057|21.36273825524|21.36273825524|21.216475835086|21.035695059311|21.035695059311|21.035695059311|20.987297712873|20.987297712873|20.987297712873|20.652480431203|20.652480431203|20.652480431203|20.652480431203|20.652480431203|20.652480431203|20.652480431203|20.652480431203|20.652480431203|20.652480431203|20.652480431203||20.652480431203|20.652480431203|20.389177768102|20.340739541426|20.340739541426|20.03804366365|-22.02017483914|-22.02017483914|-22.02017483914|-22.02017483914|-22.02017483914|-22.02017483914|-22.02017483914|-22.02017483914|-22.02017483914|-22.02017483914|-22.02017483914|-22.569199848732|-22.569199848732|-22.569199848732|20.749688379445|20.749688379445|20.749688379445|20.749688379445|20.749688379445|20.682543481366|20.356536039082|20.356536039082|20.356536039082|20.356536039082|20.356536039082|20.356536039082|20.356536039082|20.356536039082|19.822311966913|-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648||-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648|-21.183296246648||-21.183296246648|-21.183296246648|-21.225606754223|-21.732340842265|-21.78149644948|-21.78149644948|20.346298517558|20.346298517558|20.346298517558|20.346298517558|20.346298517558|20.346298517558|20.346298517558|20.346298517558|20.346298517558|20.346298517558||20.018315836994|20.018315836994|20.018315836994|20.018315836994|19.598784284689|19.150594849165|18.752326376765|18.567585079238|18.077317017499|17.834797084534|17.749725010885|17.563050220292|17.201443934751|17.194567644|17.194567644|17.194567644|17.194567644|17.194567644|17.194567644|17.194567644|17.194567644|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123||-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.652344776123|-18.997605192363|-19.10317205025|-19.489635611389|-19.710705705058|-19.948719390576|-19.948719390576|-19.948719390576|-19.948719390576|-19.948719390576|-20.089243977539|-20.126443113742|-20.403182256948|-20.442732985635|-20.442732985635|-20.442732985635|-20.442732985635|18.737734019236|18.737734019236|18.737734019236||18.737734019236|18.737734019236|18.48174305699|-18.61836875595|-18.61836875595|-18.61836875595|-18.61836875595|-18.61836875595|-18.61836875595|-18.61836875595|-18.61836875595|-18.61836875595|-18.854298948329|-19.014721842917|-19.042975347436|-19.042975347436|-19.042975347436|-19.506084567084|-19.841104349174|-19.841104349174|-19.841104349174|-19.949295284491|-19.949295284491|-19.949295284491||-19.949295284491|-19.949295284491|-19.949295284491|-19.949295284491|-19.96199539209|-20.201660877076|-20.417401796808|-20.940801415432|19.140997009642||19.140997009642|19.140997009642|19.140997009642|19.140997009642||19.140997009642|19.140997009642|19.140997009642|19.140997009642|19.140997009642|19.140997009642
01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE||-17.80174613712||-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.80174613712|-17.953051522019|-18.292557030521|-18.731174077814|-18.815601631208|-18.815601631208|-18.815601631208|-19.169279730104|-19.477483204059|-19.477483204059|-19.477483204059|-19.477483204059|-19.477483204059|-19.477483204059|-19.844690793007|-19.844690793007|-19.844690793007|-19.844690793007|-19.844690793007|-19.844690793007|-19.844690793007|-19.844690793007|-19.844690793007|-19.844690793007|-20.243199281302|-20.243199281302|-20.327576668624|-20.368730579883|-20.938566381846|-20.938566381846|-20.938566381846|-20.938566381846|-20.938566381846|-20.938566381846|-20.938566381846|-20.938566381846|-20.938566381846|-21.514311392997|-21.514311392997|-21.910347284978|-22.835663493149|-23.418770030331|-23.962100456369|-24.122876024905||-24.122876024905|-24.122876024905|-24.122876024905|-24.252083514204|-24.960046934316|-24.960046934316|-24.960046934316|-25.251162819541|-25.509069129799|-26.393538026395|-26.393538026395|-26.393538026395|-26.393538026395|-26.567395920701|-26.567395920701|-26.567395920701|-26.567395920701|-26.567395920701|-26.567395920701|-26.567395920701|23.96838142261|23.96838142261|23.96838142261|22.835424125029|-25.639838998389|-25.639838998389|-25.639838998389|-25.639838998389|-25.639838998389|-25.639838998389|-25.639838998389|-25.639838998389|-25.639838998389|-25.639838998389|-25.639838998389|-25.639838998389|-25.639838998389|-25.639838998389|-26.441209811714|-26.611205895675|-26.611205895675||-26.611205895675|-26.611205895675|-26.611205895675|-26.611205895675|-26.611205895675|-26.611205895675|-26.611205895675|-26.611205895675|-26.685785646718|-27.045872338923||-27.075459931996|-27.075459931996|-27.264676807883|-27.398482780129|-27.398482780129|-27.398482780129|-27.398482780129|-27.529981379675|-27.549978950473|-27.777199139035|-28.080221032474|-28.971764441998|-28.971764441998|-28.971764441998|-29.346405105096|-30.025450048956||-30.099091236131|-30.099091236131|-30.427323650802|-31.07424844579|-31.294881732147|-31.294881732147|-31.294881732147|-31.294881732147|-31.619868709954|-32.418187726772|-32.605764191721|-32.664708176481|-32.664708176481|-33.085219850393|-33.795866849524|-33.932860830809|-33.932860830809|-34.063178251613|-34.780198413386|-35.327820452|-35.327820452|-35.327820452|-35.327820452|-35.327820452|-35.327820452|-35.327820452|-35.665910676614|-36.582125720597|-36.867915746478|-38.183795740105|-38.990052543191|-39.131168297163|-39.682686835783|35.332014835397|35.332014835397|35.332014835397|35.146902132049|35.146902132049|35.146902132049|35.146902132049||35.146902132049|35.146902132049|35.146902132049|35.146902132049|35.146902132049|34.974939611239|34.112068682559|-39.111100830599|-39.111100830599|-39.111100830599|-39.111100830599|-39.111100830599|-39.111100830599|-39.111100830599|-39.111100830599|-39.111100830599|-39.111100830599|-39.68594557926|-40.370495130452|-40.942771595753|-41.178637047649|-41.386823907764|37.011537348517|37.011537348517|37.011537348517|37.011537348517|37.011537348517|37.011537348517||37.011537348517|37.011537348517|36.80007170422|36.80007170422|36.80007170422|35.977300842416|35.080845099701|34.212581871475|34.212581871475|34.212581871475|34.212581871475|34.212581871475|34.212581871475|33.176757863854|-36.410109429494|-36.410109429494|-36.410109429494|-36.410109429494|-36.410109429494|-36.410109429494|-36.410109429494|-36.410109429494|-36.891787322511|33.708353784512||33.708353784512|33.708353784512|33.708353784512|33.708353784512|33.708353784512|33.708353784512|33.708353784512|33.708353784512|33.708353784512||33.708353784512|33.708353784512|33.18650497643|32.858549631095||32.858549631095|32.858549631095|32.858549631095|32.685610175636|32.025691236344|32.025691236344
01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE||8.0056508633117||8.0056508633117|8.0056508633117|8.0056508633117|8.0056508633117|8.0056508633117|8.0056508633117|8.0056508633117|8.0056508633117|8.0056508633117|8.0056508633117|7.4647406407387|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.061140320963|-9.1018675674106|-9.1018675674106|-9.1018675674106|-9.1018675674106|-9.141519373115|-9.1416379008648|-9.1825900055413|-9.1825900055413|-9.1825900055413|-9.3649239246063|-9.3649239246063|-9.3649239246063|-9.3649239246063|-9.3649239246063|-9.3649239246063|-9.3649239246063|-9.3649239246063|-9.3649239246063|-9.3649239246063|-9.3649239246063|-9.3801375698174|-9.5476765817732|-9.5476765817732|-9.5476765817732|-9.5476765817732|-9.5476765817732|-9.5476765817732|-9.5476765817732|-9.5476765817732|-9.5476765817732|-9.6135295702716|-10.245865988919|-10.971518066403|-11.282342033051|-11.282342033051|-11.282342033051||-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.282342033051|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.625290179131|-11.993518570864|-11.993518570864||-11.993518570864|-11.993518570864|-12.443160306884|-12.443160306884|-12.443160306884|-12.723511337652|-13.423346333387|-13.941168468988|-13.941168468988|-13.941168468988||-13.941168468988|-15.975742995514|15.331872176481|15.331872176481|15.331872176481|15.331872176481|15.331872176481|15.331872176481|15.331872176481|15.331872176481|15.331872176481|14.931581072622|14.230311557776|13.933414442106|13.933414442106|13.933414442106||13.933414442106|13.933414442106|13.933414442106|13.519349185145|13.087731789043|13.087731789043|13.087731789043|13.087731789043|13.087731789043|11.990257526427|11.813342331111|11.813342331111|11.198158474166|11.080453947075|10.663282583033|10.258091606338|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-11.781795417204|-12.263661555598|-12.464345592205|-12.55990187173|-12.55990187173|-13.098224443914|-13.250249856845|-13.385832568159|-13.543112167429|-13.543112167429|-13.543112167429|-13.995735840346||-14.212388855933|-14.212388855933|-14.212388855933|-14.212388855933|-14.363487727905|-14.400166445521|-14.400166445521|-14.400166445521|-14.400166445521|-14.400166445521|-14.400166445521|-14.400166445521|-14.400166445521|-14.400166445521|-14.400166445521|-14.523518118094|-14.749837338717|-14.749837338717|-14.838820037261|-14.838820037261|-14.838820037261|-14.838820037261|-14.838820037261|-14.838820037261|-15.198133531561|-15.698203792562|-16.035226334455|-16.266085347999||-16.893149916186|-17.117592577893|-17.117592577893|-17.143992376282|-17.782768991208|-17.921409424384|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699||16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699||16.821044819699|16.821044819699|16.821044819699|16.821044819699||16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699
01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE||2.1185709289204||2.1185709289204|2.0215751628683|2.0215751628683|2.0081723059573|2.0081723059573|2.0081723059573|2.0081723059573|2.0081723059573|2.0081723059573|2.0081723059573|2.0081723059573|2.0081723059573|2.0081723059573|2.0081723059573|1.8715803320053|1.8256447640661|1.8046052949962|1.7637259026809|1.7637259026809|1.7637259026809|1.7637259026809|1.7621953642416|1.7520497573822|1.7520497573822|1.7520497573822|1.7520497573822|1.7520497573822|1.7520497573822|1.7520497573822|1.7520497573822|1.7520497573822|1.7520497573822|1.7498494772403|1.7498494772403|1.7498494772403|1.7498494772403|1.7498494772403|1.7498494772403|1.7498494772403|1.7498494772403|1.7498494772403|1.7498494772403|1.7498494772403|1.6953882738715|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.7897329986309|-1.8263699809947|-1.83107778543|-1.836864201159|-1.845798515963|-1.845798515963||-1.845798515963|-1.845798515963|-1.845798515963|-1.845798515963|-1.845798515963|-1.845798515963|-1.862553914043|-1.9025599511163|-1.9133999183991|-1.9204443312594|-1.9293825667113|-1.9365361643069|-1.9367068357195|-1.9780076021316|-1.9845155036452|-1.9845155036452|-2.0561283204293|-2.089031527808|-2.0910197583175|-2.0910197583175|1.7725699342005|1.7725699342005|1.7725699342005|1.7725699342005|1.7725699342005|1.7725699342005|1.7642222099236|1.7642222099236|1.6299833432506|1.6299833432506|1.6299833432506|1.6299833432506|1.6299833432506|1.6299833432506|1.6090102560812|1.6090102560812|1.583808013593|-1.8035113383476|-1.8035113383476|-1.8481625902591|-1.8656917929581||-1.90058196394|-1.90058196394|-1.90058196394|-1.90058196394|-1.90058196394|-1.90058196394|-1.90058196394|-1.90058196394|-1.90058196394|-1.90058196394||-1.9723133136647|-2.0236814606871|-2.0331543116919|-2.0331543116919|-2.0331543116919|-2.0331543116919|-2.0331543116919|-2.0331543116919|-2.0568881398165|-2.0818619492275|-2.0818619492275|-2.1038418680334|-2.1038418680334|-2.1192687186824|-2.1530763146201|1.8799505317081||1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8799505317081|1.8660561203812|1.8367290099301|1.7077544750812|1.7047271267178|1.624119031827|-2.0147803511255|-2.0147803511255|-2.0147803511255|-2.0147803511255|-2.0147803511255|-2.0147803511255|-2.0569781226177|-2.0571316120095|-2.0571316120095|-2.0571316120095|-2.0571316120095|-2.0571316120095|-2.0571316120095|-2.0571316120095|-2.0627354072047|-2.0627354072047|-2.0627354072047|-2.1127063130793|1.7610857893232|1.7610857893232|1.7610857893232||1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.7610857893232|1.705095415778|1.6269078505715|1.6269078505715|1.5300041066875|1.5300041066875|1.5300041066875|-1.8135944752515|-1.8135944752515|-1.8135944752515|-1.8135944752515|-1.8306604986523|-1.8457338616952|-1.8775511930522||-1.8775511930522|-1.8775511930522|-1.8775511930522|-1.904370348491|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329||1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329|1.6014887779329||1.5783708988929|1.5731009906425|1.5189301128838|1.5189301128838||1.5189301128838|1.5189301128838|1.5189301128838|1.5189301128838|1.5189301128838|1.5189301128838
01640|1088201|/equities/arlo-technologies|R2000GROWTH||10.670023026416||10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.670023026416|10.545159037852|-11.518938002076|-11.518938002076|-11.518938002076|-11.584931410117|-11.846034938277|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.008555298111|-12.471172576769|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.489565720288|-12.54118391113|-12.545759583364|-12.566349772226|-12.826032669027|-13.159480393682|-13.177756323588||-13.495840618093|-13.941766974087|-13.96918550769|-14.076374718389|-14.076374718389|-14.076374718389|-14.076374718389|-14.234907099299|-14.234907099299|-14.451285411575|-14.531982615786|-14.531982615786|-14.531982615786|-14.64929983743|-14.64929983743|-14.879777777283|-15.20793064714|-15.20793064714|-15.20793064714|-15.20793064714|-16.01992234787|-16.989219502174|15.012772986221|15.012772986221|15.012772986221|15.012772986221|15.012772986221|15.012772986221|15.012772986221|15.012772986221|15.012772986221|15.012772986221|15.012772986221|15.012772986221|14.334191265954|14.255607011452|14.255607011452|14.100169370058|13.501210156947|-14.070880644796|-14.070880644796||-14.070880644796|-14.070880644796|-14.070880644796|-14.070880644796|-14.070880644796|-14.070880644796|-14.070880644796|-14.474200082352|12.561390647215|12.561390647215||12.561390647215|12.561390647215|12.561390647215|12.561390647215|12.561390647215|12.561390647215|12.561390647215|12.561390647215|12.561390647215|12.561390647215|12.561390647215|12.561390647215|12.243350409714|11.985667333832|11.808518950399|11.221687546765||-13.330714656617|-13.330714656617|-13.330714656617|-13.330714656617|-13.330714656617|-13.330714656617|-13.330714656617|-13.330714656617|-13.330714656617|-13.330714656617|-14.580238291186|12.526002305327|12.526002305327|12.246391766135|11.989929297307|11.719799150734|11.166488079792|11.087764586084|10.982238598525|10.732764954765|10.420294703597|-11.635819556536|-11.635819556536|-11.635819556536|-11.635819556536|-11.699521464575|-11.740023739325|-11.994470736701|-12.041633973871|-12.391093556919|-12.483695351094|-12.483695351094|-12.527995201184|11.531083183677|11.531083183677|11.531083183677|11.531083183677|11.531083183677|11.531083183677|11.531083183677||11.531083183677|11.531083183677|11.51966793404|11.51966793404|11.51966793404|11.411019562195|11.123844198067|10.89337153311|10.816296728984|10.816296728984|10.408940483614|10.302711832837|10.013925917235|10.013925917235|10.013925917235|10.013925917235|10.013925917235|10.013925917235|10.013925917235|9.8907503897245|9.3116671569144|8.6201853759857|8.349650648763|8.192394588065|8.192394588065|8.192394588065|8.192394588065|8.192394588065||8.192394588065|8.192394588065|-9.4026594225101|-9.4026594225101|-9.4026594225101|-9.4026594225101|-9.4026594225101|-9.4026594225101|-9.5185104546208|-9.6583449241473|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.6830467602179|-9.8792183554356||8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004||8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004||8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004|8.8976715433004
01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.836216663143|41.825796470401|41.789218859934|41.774688037527|41.765763689293|41.733625439818|41.706808544989|41.679230877421|41.635811908004|41.634790534175|41.632705216541|41.632705216541|41.621610153033|41.621610153033|41.605675896355|41.556308331698|41.526452557477|41.518281424744|41.483643916694|41.46627341757|41.436690346508|41.406046779187|41.39227433473|41.381416588692|41.052127711937|40.977365565482|40.95094310524||40.95094310524|40.877437716081|40.834930558287|40.773156849634|40.763829884807|40.697866106342|40.681517336447|40.634463758026|40.545518313022|40.4564096775|40.42906552844|40.408682521767|40.393342199377|40.393342199377|40.3042689324|40.211409356923|40.040454205242|39.927726860805|39.839143245269|39.786826099344|39.753139457645|39.741563485567|39.741563485567|39.741563485567||39.720071022714|39.650741638259|39.650741638259|39.650741638259|39.58582333891|39.530081953919|39.348424715373|39.09602715635|38.570849400975||38.570849400975|38.570849400975|38.545276198363|38.086579359875||37.935459601997|37.47246518413|36.967737042019|36.834709206233|36.042455504349|32.991616803199
01642|41289|/equities/axogen-inc|R2000GROWTH||-15.166477890815||-15.166477890815|-15.166477890815|-15.166477890815|-15.166477890815|-15.166477890815|-15.166477890815|-15.181086721249|-15.23535446452|-15.23535446452|-15.359249213525|-15.903569715661|-15.903569715661|-15.903569715661|-15.903569715661|13.266209575077|13.266209575077|12.658010876334|-14.845891342498|-14.845891342498|-14.845891342498|-14.845891342498|-14.845891342498|-14.845891342498|-14.845891342498|-14.845891342498|-14.845891342498|-14.940360046141|-14.940360046141|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.156462847562|13.023525171115|12.587805779592|12.212006498063|11.963340468632|11.738712146798|11.580601189508|11.580601189508|11.569962051639|11.569962051639|11.565235962613|11.5368789723||11.376276816536|11.271695867301|11.041878848312|11.041878848312|10.785042715335|10.743346612346|10.743346612346|10.743346612346|10.388501344668|10.097423803527|9.4223771048864|9.4223771048864|9.4223771048864|9.4223771048864|9.3943076082159|9.2814527030443|8.9526750771706|-9.1572638153614|-9.1572638153614|-9.1572638153614|8.0089438963183|8.0089438963183|8.0089438963183|8.0089438963183|8.0089438963183|8.0089438963183|8.0089438963183|8.0089438963183|7.9607715130127|7.9559697347977|7.9559697347977|7.9559697347977|7.9559697347977|7.693432935752|7.2203260888408|7.1677064884317|6.9030071616848|-7.9287283182123|-7.9287283182123|-7.9287283182123|-7.9287283182123||-7.9287283182123|-7.9287283182123|-7.9287283182123|-7.9287283182123|-7.9287283182123|-7.9287283182123|-7.9287283182123|-7.9287283182123|-7.9287283182123|-8.0174759758819||6.8130298566588|6.8130298566588|6.8130298566588|6.8130298566588|6.7350553353371|6.1361723034185|6.1146876979515|6.1146876979515|6.1117031495488|5.9660259000368|5.9592534006469|5.9592534006469|5.9592534006469|5.9125041366542|-6.8696017844114|-6.8696017844114||-6.8696017844114|-6.8696017844114|-6.8696017844114|-6.8696017844114|-6.8696017844114|-6.8696017844114|-6.8696017844114|-6.8696017844114|-6.8696017844114|-6.9356685062949|-7.0440759284302|-7.1339274634199|-7.1339274634199|-7.1339274634199|-7.1339274634199|-7.2938083530882|-7.4632141766658|-7.4632141766658|-7.4632141766658|-7.4632141766658|-7.4632141766658|-7.4632141766658|-7.4632141766658|-7.4632141766658|-7.4632141766658|-7.4632141766658|-7.7438435750659|-8.0202371762258|-8.0374858562662|-8.1544283964583|-8.2004763658784|-8.506362338413|-8.6172298583266|-8.6172298583266|-8.6172298583266|-8.6172298583266|-8.6172298583266|-8.6172298583266|-8.6172298583266|-8.6172298583266||-8.6172298583266|-8.6172298583266|-8.6172298583266|-8.6172298583266|-8.8257887797087|-9.0513749422519|-9.0513749422519|-9.124305625965|-9.2125616561592|-9.2909185104039|-9.503131726546|-9.7914795910462|-9.971365985511|-10.367906421686|-10.547909605975|-10.547909605975|-10.660249882798|-10.858455055136|9.5347720592343|9.5160763354675|9.5160763354675|9.5160763354675|9.5160763354675|9.3654925675962|9.3654925675962|9.3654925675962|9.3654925675962|9.3654925675962||9.3654925675962|9.0972138877018|8.8852734415434|8.8852734415434|8.8852734415434|8.7955820658364|8.6500909172339|8.6273234511793|8.5714701177214|8.4674317220521|8.4674317220521|8.4552020871719|8.4063859873436|8.3648534033797|8.3648534033797|8.2309479419944|8.0088307266497|7.7675180308315|7.5578640690879|7.5534599877548|7.4660870078219|7.4660870078219|7.4660870078219|7.4660870078219||7.4660870078219|7.4660870078219|7.4660870078219|7.4660870078219|7.4660870078219|6.6617190311367|6.5321512352408|6.5321512352408|6.5321512352408||6.5321512352408|6.5321512352408|6.5321512352408|6.5321512352408||6.5321512352408|6.5321512352408|6.5321512352408|6.5321512352408|6.5321512352408|6.5321512352408
01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE||110.71443243819||110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.71443243819|110.6318560804|110.6318560804|108.09650582352|107.90148762174|107.90148762174|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-110.57745596515|-114.42026399625|104.08239198728|104.08239198728|104.08239198728|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-111.60025196424|-113.15445264568|-115.67438733567|-117.95532223901|-118.08380251153|-121.76366647331||108.67270760851|108.67270760851|108.67270760851|108.67270760851|108.67270760851|106.30744918537|103.80272148662|103.73858354945|-115.39339010273|-115.39339010273|-115.39339010273|-115.39339010273|-115.39339010273|-115.39339010273|-115.39339010273|-115.39339010273|-115.39339010273|-115.39339010273|-115.39339010273|-115.39339010273|-119.30265238058|111.46400660924|111.46400660924|111.12791044887|111.12791044887|111.12791044887|111.12791044887|111.12791044887|111.12791044887|111.12791044887|111.12791044887|111.12791044887|111.12791044887|110.06295291777|105.82272266674|-112.58717701104|-112.58717701104|-112.58717701104|-112.7301997307|-113.06289833155|-113.29623788918||-113.29623788918|-113.29623788918|-114.11303916601|-114.28301532703|-114.28301532703|-114.28301532703|-114.28301532703|-114.28301532703|-114.28301532703|-114.59390797038||-115.0551741324|-115.18463841656|-115.49971606274|-115.49971606274|-115.49971606274|-115.49971606274|-117.37301961073|-118.25002353598|-119.25036654389|-119.25036654389|-119.25036654389|-119.25036654389|-119.25036654389|-119.25036654389|-119.25036654389|-119.25036654389||-119.25036654389|-119.25036654389|-119.25036654389|-119.25036654389|-119.25036654389|-119.25036654389|-119.25036654389|-119.25036654389|-119.25036654389|-119.25036654389|-119.25036654389|-119.25036654389|-119.25036654389|-119.25036654389|-119.25036654389|-120.68374586013|-121.63082917429|-126.58425557058|-127.16306004966|-128.13091343831|-128.13091343831|-128.13091343831|-129.00510982171|-129.00510982171|-129.18734151671|-131.44593579846|-131.45214883572|-133.88216328493|-133.88216328493|-133.88216328493|-133.88216328493|-133.88216328493|-133.88216328493|-136.37268113947|-136.78907176846|-136.78907176846|-136.78907176846|-136.78907176846|-136.78907176846|-141.69008225196||126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065|126.89040680065||126.89040680065|119.09822845608|118.42312528084|118.42312528084|118.42312528084|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-127.38270241614||-128.04605070598|-128.04605070598|-129.59289275872|-129.59289275872|-131.05071800801|-132.22904396057|122.94158445128|122.94158445128|122.94158445128||122.94158445128|122.94158445128|121.91614241874|120.3223793802||118.85598466764|116.42017683029|116.42017683029|116.42017683029|113.97685680389|113.60606299506
01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE||-5.6021824475686||-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.6021824475686|-5.843536032191|-5.9661512120466|-6.3796124572998|-7.1529025894012|4.8507026189338|-6.6132736125728|-6.6132736125728|-6.6132736125728|-6.6132736125728|-6.6132736125728|-6.6667231739331|-6.6667231739331|-6.6667231739331|-6.7954423892022|-6.8973804830976|-7.1812558835819|-7.4222287542373|-7.7974766500294|-8.0038628851374|-8.0204642122542|-8.3491824805246|-8.7141470312527|-8.9326875974429|-8.9326875974429|-9.1102086492923|-9.3743984377547|-9.9355371965483|-10.44166353163|-10.982403839262|-11.756004532875|-12.307782659599|-12.481238131754|-12.481238131754|-12.481238131754|10.100336348707|10.100336348707|10.100336348707|10.100336348707|10.100336348707|9.6066514515156|9.3513573498726|9.3513573498726|9.3513573498726|9.3513573498726|9.3513573498726|9.3513573498726|9.3513573498726|9.3513573498726|9.3513573498726|9.3513573498726||9.3513573498726|9.3513573498726|9.3513573498726|9.3513573498726|9.3513573498726|8.4215080308914|7.8194857232365|7.8194857232365|7.4527620863686|6.9030684444385|6.3511870672391|6.2792731503433|6.2792731503433|6.2792731503433|6.2792731503433|6.2792731503433|6.2792731503433|6.2792731503433|6.2792731503433|6.2792731503433|6.2792731503433|6.2792731503433|6.0709639569015|6.0709639569015|6.0709639569015|6.0709639569015|5.8982935238647|5.8307329284761|5.8307329284761|5.7275374607892|5.7275374607892|5.7275374607892|5.7275374607892|5.7275374607892|5.7275374607892|5.7275374607892|5.2854193798537|4.6062992537281|4.4578327298452|4.4372053082584|4.4372053082584||4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584||4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|4.4372053082584|3.7624504760237|3.6497504056362|3.6497504056362|3.6497504056362||3.6497504056362|3.6497504056362|3.6497504056362|3.6497504056362|3.6497504056362|3.6497504056362|3.6497504056362|3.6497504056362|3.6497504056362|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.1800466634643|-5.3639598536247|-5.3639598536247|-5.3639598536247|-5.4255109813206|-5.6000122920664|-5.6997063415031|-5.6997063415031|-6.0252293101925|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198||-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.3681588032198|-6.4933041932586|-6.4933041932586|-6.4933041932586|-7.1808935406476|-7.3487705657515|-7.9203007695446|-8.1106117298614|-8.5837353920949|-8.7290450175617|-9.2765165523262|-9.8739071638022|-10.040061138871|-10.040061138871|-10.040061138871|-10.509790260265|-11.101989144164|-11.591099123246|-13.658443190529|9.1956648969228|9.1956648969228||9.1956648969228|9.1956648969228|9.1956648969228|9.1956648969228|9.1956648969228|-11.897246400162|-11.897246400162|-11.897246400162|-11.897246400162|-12.210829619615|-12.394784357076|-12.394784357076|-12.394784357076|-12.394784357076|-12.394784357076|-12.394784357076|-12.394784357076|-12.394784357076|-12.394784357076|-12.394784357076|-12.394784357076|-12.8153161494|-13.159240401239|-14.039155761899||-15.084698467713|-15.084698467713|-15.51494283727|-15.68826993363|-15.934744182085|-16.124160518088|13.056607570137|13.056607570137|13.056607570137||13.056607570137|13.056607570137|12.988174904149|12.44325000794||11.980166827653|11.373963103266|11.261941933302|11.261941933302|10.536372678844|10.536372678844
01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH||22.60834069638||22.60834069638|22.60834069638|22.60834069638|22.60834069638|22.60834069638|22.60834069638|22.60834069638|22.60834069638|22.60834069638|22.60834069638|21.824488762334|21.824488762334|19.812764939683|15.681406348963|-15.684565646564|-15.684565646564|-15.684565646564|-15.684565646564|-15.684565646564|-15.708257100223|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|14.153394407071|13.821549991807|13.619554842005|12.834283339194|12.0399077303|12.0399077303|12.0399077303|12.0399077303|12.0399077303|11.858786729396|11.436429822247|11.414058880286|11.414058880286|11.414058880286|11.414058880286|11.14471967979|11.14471967979|11.14471967979|11.14471967979||11.14471967979|11.14471967979|11.14471967979|11.14471967979|10.368577091381|10.293590125949|10.293590125949|10.293590125949|10.26954466492|9.9497714747994|9.8261352369089|9.7279835088274|9.6979812894951|9.4266460509974|8.4984951120701|-11.041688697386|-11.041688697386|-11.041688697386|-11.041688697386|-11.041688697386|8.8555744250543|8.8555744250543|8.8555744250543|8.8555744250543|8.8555744250543|8.8555744250543|8.7400833324069|8.6215775319242|8.6215775319242|8.6215775319242|8.6215775319242|8.6215775319242|8.6215775319242|8.6215775319242|7.9573085383468|-10.130253982458|-10.130253982458|-10.130253982458|-10.130253982458|-10.130253982458|-10.130253982458||-10.130253982458|-10.130253982458|-10.130253982458|-10.130253982458|-10.130253982458|-10.130253982458|-10.4128376377|-10.949930766683|-10.949930766683|-10.949930766683||-10.949930766683|-10.949930766683|-10.949930766683|-10.949930766683|-10.949930766683|-10.949930766683|-10.949930766683|-10.949930766683|-10.949930766683|-10.949930766683|-10.949930766683|-10.949930766683|-10.949930766683|-10.949930766683|-10.949930766683|-10.949930766683||-10.949930766683|-10.983590076876|-11.158488960744|-11.220821402339|-11.480579135448|-11.769643463063|-11.778326102282|-11.922538258149|-11.922538258149|-12.111654203814|-12.318282093915|-12.412980519305|-12.758746264164|-12.758746264164|-12.758746264164|-12.758746264164|-12.758746264164|-12.758746264164|-12.758746264164|-12.758746264164|-12.758746264164|-12.758746264164|-12.758746264164|-12.758746264164|-12.758746264164|-12.758746264164|-13.093051563572|-13.583446435212|-13.624940320385|-14.036822447658|-14.552025143173|-14.854969515068|-14.854969515068|-15.349966117257|-15.46385099768|-15.582057236294|-16.045688694696|12.906009154117|12.906009154117|12.906009154117||12.906009154117|12.906009154117|12.906009154117|12.906009154117|12.906009154117|12.906009154117|12.906009154117|12.906009154117|12.906009154117|12.906009154117|12.906009154117|12.906009154117|12.906009154117|12.906009154117|12.906009154117|12.906009154117|12.906009154117|12.518031312326|12.518031312326|12.518031312326|12.289175017503|12.289175017503|12.057416050332|11.219351495523|-13.50743248398|-13.50743248398|-13.50743248398|-13.689756043147||-13.689756043147|-13.689756043147|-13.689756043147|-13.689756043147|-13.689756043147|-13.689756043147|-13.689756043147|-13.886228025112|-13.886228025112|-13.886228025112|-13.886228025112|-14.412253790601|-14.890837278084|11.880286916137|11.880286916137|11.880286916137|11.880286916137|11.880286916137|11.880286916137|11.880286916137|11.880286916137|11.880286916137|11.880286916137|11.880286916137||11.880286916137|11.880286916137|11.880286916137|11.880286916137|11.880286916137|11.880286916137|11.880286916137|11.795025132647|11.795025132647||11.795025132647|11.658361141937|11.578734496188|11.248593810479||10.420660234469|10.115502789848|10.115502789848|10.115502789848|10.115502789848|10.115502789848
01646|17056|/equities/ricks-cabaret|R2000GROWTH||48.338606047725||48.338606047725|48.244560215314|48.167566058194|46.626295669383|46.32717745332|46.32717745332|46.32717745332|46.32717745332|46.32717745332|46.32717745332|46.32717745332|45.85130906136|45.482009517166|44.675567310795|44.675567310795|44.018686155197|41.304795130633|41.304795130633|41.304795130633|41.304795130633|41.304795130633|40.797833076405|40.797833076405|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.759506192638|40.677784989094|-45.932724043092|-45.932724043092|-45.932724043092|-45.932724043092|-45.932724043092|-45.932724043092|-45.932724043092|-46.241635265572|-46.61570818184|-47.679673960454|-48.403971780943|-49.057994524622||-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.057994524622|-49.215451001121|-49.215451001121|-50.806900371765|45.22789103118|45.22789103118|44.168210417335|43.575816197534|43.575816197534|42.930816429495|42.930816429495|42.930816429495|41.973058882218|41.973058882218|41.973058882218|41.973058882218|41.254510445575|39.977788231085|39.193099628235|36.836090127464|-43.498273030297|-43.659905287159|-43.659905287159|-43.659905287159||-44.711564219144|-45.08400722361|-46.627976691462|-47.182433736299|-47.182433736299|-47.182433736299|-47.182433736299|-47.182433736299|-47.182433736299|-47.763814118145||-48.262113374249|-48.262113374249|-48.348744979653|-48.348744979653|-48.348744979653|-48.348744979653|-48.932494498131|-48.98023129506|-48.98023129506|-48.98023129506|-48.98023129506|-48.98023129506|-48.98023129506|-48.98023129506|-50.251731836291|-50.251731836291||-50.251731836291|-50.251731836291|-51.110811193223|-51.536455957354|-52.219619169673|-52.219619169673|-52.219619169673|-52.219619169673|-52.219619169673|-52.219619169673|-52.706221464431|-53.835678051474|-53.835678051474|-54.06546521954|-54.06546521954|-54.06546521954|-54.06546521954|-54.06546521954|-54.298061468076|-54.298061468076|-54.298061468076|-54.298061468076|-54.298061468076|-54.298061468076|-54.298061468076|-54.298061468076|-54.298061468076|-55.021679397806|-55.021679397806|-55.374183120975|-56.059635628869|-56.399595567044|-56.951772182579|53.803466861164|53.803466861164|53.803466861164|53.803466861164|53.803466861164|53.803466861164|53.803466861164||53.59906775942|-57.297009399544|-57.297009399544|-57.297009399544|-57.297009399544|-57.297009399544|-57.297009399544|-57.297009399544|-58.033342709156|-58.340381584798|-58.417418756126|-59.321047287958|-59.321047287958|-59.457274628764|-59.604232106687|-59.604232106687|-59.604232106687|-60.215814257199|-60.719420881908|-60.719420881908|-60.719420881908|-60.719420881908|-60.719420881908|-60.719420881908|-60.866858875134|-60.929892234646|-61.236525938072|-62.327922632472||-62.650956363349|-62.650956363349|-62.650956363349|-62.650956363349|-62.650956363349|-62.650956363349|-64.649396069479|-64.998265937117|-65.335828890566|-65.503143220217|-66.674733990119|-66.674733990119|-66.674733990119|-66.674733990119|-66.674733990119|-66.674733990119|-66.674733990119|-66.674733990119|-66.674733990119|-66.674733990119|-66.674733990119|-67.393463734749|-67.393463734749|-67.393463734749||-67.393463734749|-67.393463734749|-67.393463734749|-67.393463734749|-67.393463734749|-67.393463734749|-67.735515201492|-69.345017102474|62.903258379234||62.903258379234|62.903258379234|62.903258379234|62.903258379234||62.903258379234|62.903258379234|62.903258379234|62.903258379234|62.903258379234|62.903258379234
01647|101855|/equities/coupns.com|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE||42.949012364629||42.949012364629|42.949012364629|42.949012364629|42.949012364629|42.812792236809|41.513935123554|41.072706896586|41.015280306917|40.433554716222|39.970616944755|39.730919894587|39.730919894587|39.730919894587|39.730919894587|-42.11762762598|-42.11762762598|-42.11762762598|-42.11762762598|-42.11762762598|-42.11762762598|-42.11762762598|-42.11762762598|-42.551252476946|-43.110962593722|-43.110962593722|-43.250492003414|39.709039490536|39.709039490536|39.709039490536|39.709039490536|39.709039490536|39.709039490536|39.709039490536|39.709039490536|39.709039490536|39.709039490536|39.709039490536|39.709039490536|39.209890781856|37.906266992861|-41.31965432937|-41.31965432937|-41.31965432937|-41.31965432937|-41.31965432937|-41.984434179801|-41.984434179801|-41.984434179801|-41.984434179801|-41.984434179801|-41.984434179801|-41.984434179801|-41.984434179801|-41.984434179801|-41.984434179801|-41.984434179801|-42.981869649377|-43.846244334608|-44.202772245837|-44.544746515964|-44.806855865925|-44.806855865925||-44.806855865925|-44.806855865925|-44.806855865925|-44.806855865925|-44.806855865925|-44.806855865925|-44.806855865925|-44.806855865925|-44.806855865925|-44.806855865925|-44.806855865925|-44.806855865925|-44.806855865925|-44.806855865925|-44.806855865925|-44.806855865925|-44.806855865925|-44.806855865925|-44.806855865925|-44.806855865925|-47.230396161046|-48.482845849252|-48.482845849252|-48.482845849252|-48.731496566375|-48.738884336242|-48.877649075995|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284||-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284|-49.228953307284||-49.228953307284|-49.228953307284|-49.932172079233|-51.217966365977|-51.396354869669|-51.396354869669|-51.396354869669|-51.396354869669|-51.396354869669|-51.396354869669|-51.396354869669|47.836167907929|47.836167907929|-51.57836607854|-51.57836607854|-51.57836607854||-51.57836607854|-51.990729896135|-51.990729896135|-52.894423581833|-53.121859340397|-53.148730362485|-53.309146551104|-53.319654740192|-53.319654740192|-53.770727039816|-54.337576531849|-54.337576531849|-54.337576531849|-54.337576531849|-54.337576531849|-54.337576531849|-54.337576531849|-54.337576531849|-55.496918971323|-55.496918971323|-55.496918971323|-55.496918971323|-55.496918971323|-55.496918971323|-55.496918971323|-55.496918971323|-55.496918971323|-55.496918971323|-55.496918971323|-56.103316508737|52.681202644331|52.681202644331|52.681202644331|52.422346049158|52.422346049158|52.238162497246|51.648515996629|50.506684101614|49.539091733863|49.417741196873||49.231378548147|48.715758142157|48.715758142157|48.715758142157|48.715758142157|48.715758142157|48.194618624006|48.194618624006|48.194618624006|48.194618624006|48.194618624006|48.194618624006|47.143188707867|46.343820828904|46.258133643986|46.23056338755|46.23056338755|46.23056338755|46.23056338755|46.23056338755|44.716736724285|43.221929897101|43.087701123325|42.884037450955|42.884037450955|42.884037450955|41.873374996368|41.325697432827||41.280219301991|40.14774305005|39.945376074517|39.945376074517|39.945376074517|39.945376074517|39.945376074517|39.945376074517|39.945376074517|39.945376074517|39.945376074517|39.945376074517|39.945376074517|39.945376074517|-43.10209982378|-43.10209982378|-43.10209982378|-43.10209982378|-43.10209982378|-43.10209982378|-43.10209982378|-43.10209982378|-43.380110660999|-44.050957273343||-44.514820209377|-44.514820209377|-44.808968984675|-45.44440890638|42.055230769581|42.055230769581|42.055230769581|42.055230769581|42.055230769581||42.055230769581|42.055230769581|42.055230769581|41.568036036432||-44.231248062114|-44.231248062114|-44.231248062114|-44.231248062114|-44.231248062114|-44.231248062114
01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE||-7.9908587460554||-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-7.9908587460554|-8.0365098057893|-8.2616777219935|-8.4686958676755|-8.4686958676755|-8.4686958676755|-8.4686958676755|-8.4686958676755|-8.4686958676755|-8.4686958676755|-8.4686958676755|-8.8452174537909|-9.1535747441464|-9.5567499435405|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.838178207791|-10.903253504873|-11.426392870082|-11.962102710024|-12.120114497361|-12.238751949638|-12.238751949638||-12.238751949638|-12.238751949638|-12.238751949638|-12.238751949638|-12.238751949638|-12.238751949638|-12.238751949638|-12.238751949638|-12.238751949638|-12.238751949638|-12.238751949638|-12.238751949638|-12.238751949638|-12.252502085732|-12.262780536067|10.840457219207|10.840457219207|10.840457219207|10.840457219207|10.840457219207|10.840457219207|10.840457219207|10.139952679832|9.8724943045717|9.8724943045717|9.7950495485842|9.6335792488006|9.6335792488006|9.4584215952453|9.2580314419592|9.2580314419592|9.2580314419592|9.2580314419592|9.1545353224901|8.7870394710068|8.4833772980906|8.1004190802285|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046||-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046||-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0455855639046|-9.0923176905916|-9.5253529174909|8.5224344926871|8.5224344926871|8.2615941054067|8.2206599454571|7.7935106732768|-8.6253193929205|-8.6253193929205|-8.6253193929205||-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.6253193929205|-8.7967823376564|-8.7967823376564|-8.7967823376564|-8.7967823376564|-8.7967823376564|-8.7967823376564|-8.899086567629|-8.899086567629|-8.899086567629|-8.899086567629|-8.899086567629|-8.9638719932393|-8.9638719932393|8.0801465547199|8.0801465547199|8.0801465547199|8.0801465547199|8.0801465547199|8.0801465547199|8.0801465547199|8.0801465547199|8.0801465547199|8.0801465547199|8.0801465547199||8.0801465547199|7.8429406523832|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.5972720503016|-8.6356301174344|-8.7556112459171|-8.8915404283267||-8.8915404283267|-8.8915404283267|-8.8915404283267|-8.8915404283267|-9.1364081655586|-9.1364081655586|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|-9.2334289889354|8.1875810047538|8.1875810047538||8.1875810047538|8.0497773957903|8.0497773957903|8.0497773957903|8.0497773957903|8.0497773957903|8.0497773957903|8.0497773957903|8.0497773957903||8.0497773957903|8.0497773957903|8.011524764769|7.948005349628||7.8700057215071|7.8553470204613|7.8553470204613|7.6445525564906|7.5351879290295|7.5351879290295
01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE||29.948983802084||28.943608130918|28.943608130918|28.943608130918|-32.696652472788|-32.696652472788|-32.696652472788|-32.875208899726|-32.875208899726|-32.875208899726|-32.875208899726|-32.875208899726|-32.875208899726|-32.875208899726|-32.875208899726|-32.875208899726|-32.875208899726|-32.875208899726|-32.875208899726|-32.894166403094|-32.894166403094|-32.894166403094|-32.894166403094|-32.894166403094|-32.894166403094|-32.894166403094|-33.288795715216|-33.987550476793|-34.082915974311|-34.082915974311|-34.082915974311|-34.082915974311|-34.082915974311|-34.082915974311|-34.082915974311|-34.082915974311|-34.44768333507|-35.051037577263|-35.782508466294|-35.782508466294|-35.782508466294|31.668313623261|31.668313623261|31.668313623261|31.668313623261|31.668313623261|31.668313623261|31.668313623261|31.668313623261|31.668313623261|31.668313623261|31.668313623261|30.878127019485|30.387916901465|28.385465042188|-33.374657041041|-33.374657041041|-33.374657041041|-33.374657041041|-33.374657041041|-33.561884733486|-33.561884733486|-33.561884733486||-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486|-33.561884733486|-34.103760874324|-34.369733240928|-35.033990521889|-35.033990521889|-35.498879057016|-35.934866169919|-37.404851944169|32.541783594595|32.541783594595|32.541783594595|32.541783594595|31.908648251943|30.410997972943|-36.776177499939|-36.776177499939|-37.564642480401|-38.727102018493|32.957624802553|32.957624802553|32.957624802553|32.957624802553|32.957624802553|31.900138203263|30.007932362688|-34.133131784716|-34.39115427075|-34.39115427075||-34.423504385001|-34.763337807132|-35.340652682465|30.832331779052|30.832331779052|30.832331779052|30.832331779052|30.832331779052|30.832331779052|30.832331779052||30.832331779052|30.832331779052|30.832331779052|30.832331779052|30.832331779052|30.832331779052|30.832331779052|30.832331779052|30.832331779052|30.832331779052|30.717036276448|30.203931205127|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919||-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-28.781214831919|-30.427851175942|-30.427851175942|-30.427851175942|-30.427851175942|-30.427851175942|-30.817613150982|-30.875125490194|-31.420139509842|-31.437933081174|-32.223960792312|-32.223960792312|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483||-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483||-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.674474769678|-33.674474769678|-33.674474769678|-37.030004671201|-37.030004671201|-37.030004671201|-37.030004671201|-37.030004671201|-37.030004671201|-37.030004671201||-38.707781874455|-38.914758138432|35.30143856133|35.30143856133|35.30143856133|35.30143856133|35.30143856133|35.30143856133|35.30143856133||35.30143856133|34.814186450446|34.814186450446|33.471764428311||33.227514539487|32.890264423696|32.890264423696|32.609737722971|32.296987260821|32.22031774945
01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.20458982931167||0.20458982931167|0.19028869157136|0.18369854777058|0.16251506009588|0.1523056223314|0.14401831142986
01653|977673|/equities/turning-point-brands-inc|R2000GROWTH||55.842679146837||55.842679146837|55.800532140375|55.800532140375|55.800532140375|55.800532140375|54.890592352153|54.209248632562|54.209248632562|53.441944010139|51.616938784255|49.56748602405|48.155193991295|47.305817042291|47.305817042291|47.305817042291|47.305817042291|44.901331690726|44.901331690726|44.583144483497|43.835024103621|43.835024103621|43.495579862042|43.390089193366|42.801765829747|42.714184662175|41.837982915587|41.131094798718|40.719853849451|40.719853849451|40.719853849451|40.54372837283|40.0529818241|39.636588802398|39.636588802398|39.636588802398|39.636588802398|39.636588802398|39.636588802398|39.636588802398|39.636588802398|39.636588802398|39.636588802398|39.636588802398|39.523430866732|39.191867451683|38.967304235052|38.910916016445|38.746018592897|38.33928785543|37.315865270331|37.315865270331|37.315865270331|37.315865270331|37.315865270331|37.315865270331|37.315865270331|37.315865270331|37.315865270331|37.315865270331|37.315865270331|37.15457316685|36.82063686901||36.7131302275|36.7131302275|36.537090981198|36.420084858727|36.420084858727|36.420084858727|36.399014628962|36.399014628962|36.399014628962|36.399014628962|-39.27070101395|-39.27070101395|-39.27070101395|-39.27070101395|-39.27070101395|-39.27070101395|-39.27070101395|-39.27070101395|-39.27070101395|-39.561334595578|35.779800467147|35.779800467147|35.779800467147|35.779800467147|35.779800467147|35.779800467147|35.094247578016|35.094247578016|35.094247578016|35.094247578016|35.094247578016|35.094247578016|35.094247578016|34.745828785754|34.196517314265|34.196517314265|33.429465123624|32.75829359846|32.027571856498|31.477724273469|30.845135309404||30.845135309404|30.420150123377|-33.190343142512|-33.190343142512|-33.190343142512|-33.190343142512|-33.190343142512|-33.190343142512|-33.190343142512|-33.190343142512||-33.190343142512|-33.190343142512|-33.190343142512|-33.446048260798|-33.458178430086|-33.458178430086|-33.458178430086|-33.626864651051|31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.86775848055||31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.86775848055|31.832509482173|31.317009250618|30.757468578062|30.757468578062|30.757468578062|30.635554389646|30.452280976695|29.183507577493|27.268898054311|26.730997982234|-28.791977390521|-28.791977390521|-28.791977390521|-28.791977390521|-28.791977390521|-28.791977390521|-28.791977390521|-28.791977390521|-28.791977390521|-28.791977390521|-28.791977390521|-29.055530637363|27.252925593338|27.252925593338|27.252925593338|27.252925593338|27.252925593338|27.252925593338|27.252925593338|27.252925593338|27.252925593338||27.252925593338|26.991862092505|26.956704052658|26.956704052658|26.956704052658|26.956704052658|26.342449091508|25.801610945148|25.579012021403|25.337613740797|25.337613740797|25.220403952991|25.005012143834|25.005012143834|25.005012143834|24.750569146191|24.074187059441|23.842652395079|23.80794787706|23.459386246084|22.93010923877|22.93010923877|-24.272952097254|-24.272952097254|-24.431891142877|-24.515990031596|-24.533005840679|-24.533005840679||-24.533005840679|-24.533005840679|-24.533005840679|-24.533005840679|-24.709266182694|-24.709266182694|-24.820435414616|-25.030761597226|-25.323624157983|-25.900138245775|-26.399598398422|-26.427987978473|-26.427987978473|-26.427987978473|-26.427987978473|-26.427987978473|-26.427987978473|-26.427987978473|-26.427987978473|-26.427987978473|-26.427987978473|24.729592073631|24.729592073631|24.729592073631||24.729592073631|24.729592073631|24.729592073631|24.729592073631|24.729592073631|24.729592073631|24.729592073631|24.729592073631|24.729592073631||24.729592073631|24.6856587073|24.638787020223|24.063097040937||23.797329206252|23.438698842552|23.348276644312|23.274595943187|23.274595943187|23.274595943187
01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE||-36.903592645685||-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-36.903592645685|-37.557048333531|-39.003387571314|35.274302594706|35.274302594706|35.274302594706|35.274302594706|34.740891687124|34.675608931316|-37.966202309739|-37.966202309739|-37.966202309739|-37.966202309739|-38.001334882458|-38.189816502156|-38.899833689283|-38.899833689283|-39.360924626004|-39.384082476973|-40.030926457908|-40.067697039209|-40.849386311198|-42.549317996397|-42.837313583368|-42.837313583368|-42.837313583368|-42.837313583368|-42.837313583368|-42.837313583368|-42.837313583368|-43.401459299717|-43.71328733938|-44.923376491523|-45.145464871224|-45.145464871224|40.718831924398|40.718831924398|40.718831924398|40.718831924398|40.718831924398|40.718831924398|40.718831924398|40.718831924398|40.718831924398|40.40897867834|39.450255104298|37.939727885187|-42.358864564304|-42.358864564304|-42.358864564304|-42.358864564304|-42.358864564304|-42.358864564304|-42.358864564304|-42.358864564304|-42.358864564304|-43.956515385712||39.605543044106|39.605543044106|39.605543044106|39.605543044106|39.605543044106|39.37837971901|39.339056254011|39.339056254011|39.339056254011|39.339056254011|39.339056254011|38.556729264371|36.918587308584|36.38620864623|-41.730810433406|-41.730810433406|-41.730810433406|-41.730810433406|-41.730810433406|-41.730810433406|-42.960346519702|38.587413326024|38.587413326024|38.338238520886|38.077823374332|38.077823374332|36.99619412164|36.940578143021|36.940578143021|36.940578143021|36.940578143021|36.940578143021|36.940578143021|36.803421727177|36.062135210033|35.790981811943|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385||35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385||35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|35.372955753385|34.904392933381|34.480435821229|34.201597289701|33.906775241052||33.590302525798|33.309071052609|33.309071052609|33.309071052609|33.309071052609|33.309071052609|33.309071052609|33.309071052609|33.217925140075|33.217925140075|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.53238119794|-35.961256183|-36.582507624463|32.823733337435|32.823733337435|32.823733337435|32.823733337435|32.823733337435|32.823733337435|32.823733337435|32.823733337435|32.823733337435||32.066871547898|32.066871547898|32.066871547898|32.066871547898|32.066871547898|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|30.067969323404|29.745422470577|29.695371111243|29.391011589359|29.391011589359|28.45723562063|27.72414980797|27.194433534012|27.194433534012|27.194433534012||27.194433534012|26.61270357488|26.154313292501|26.154313292501|26.154313292501|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.054359570994|-28.295956231768|-28.638495082246|-28.638495082246||-29.694438636951|-29.808266415256|-29.81085256252|-29.81085256252|-30.353724200564|-30.373583271588|-30.731154709487|-31.393038199377|28.05431636639||28.05431636639|28.05431636639|27.823407001711|26.971525001766||26.817067060528|26.817067060528|26.817067060528|26.817067060528|26.817067060528|26.443964227105
01655|16389|/equities/impax-laboratorie|R2000GROWTH||-9.0889007362592||-9.0889007362592|-9.0889007362592|-9.2716133369914|-9.2716133369914|-9.3484464650673|-9.3484464650673|-9.355496195215|-9.3977738787268|8.3596040534133|8.3596040534133|8.3596040534133|8.3596040534133|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.1287866153404|8.0422850756827|7.8797433692654|7.8797433692654|7.8797433692654|7.8797433692654|7.8797433692654|7.8797433692654|7.8797433692654|7.8797433692654|7.8797433692654||7.8797433692654|7.8331979467295|7.7455086392188|7.5750095228381|7.574454927889|7.3218277300369|7.2477978429277|7.2250531206616|7.1511703078491|7.0757445035757|6.9166604344912|6.7549006215806|6.7545166556702|6.7545166556702|6.7545166556702|6.7545166556702|6.5661298770226|-7.5427472082134|-7.5427472082134|-7.5427472082134|6.7541706579733|6.7541706579733|6.7541706579733|6.7541706579733|6.7541706579733|6.7541706579733|6.7541706579733|6.7541706579733|6.7541706579733|6.7541706579733|6.7541706579733|6.7541706579733|6.7541706579733|6.7507451394982|6.5983891786109|6.5983891786109|6.4418211050575|-7.1179341092571|-7.1179341092571|-7.1179341092571|-7.1179341092571||-7.1179341092571|-7.1179341092571|-7.1179341092571|-7.1199265072594|6.3604932649321|6.3604932649321|6.3604932649321|6.3604932649321|6.3604932649321|6.3604932649321||6.3604932649321|6.3604932649321|6.3604932649321|6.3604932649321|6.3604932649321|6.1588813577964|6.1127967618398|6.1127967618398|6.1127967618398|6.1127967618398|6.1127967618398|6.1127967618398|6.1127967618398|6.1127967618398|6.0836686818544|6.0836686818544||6.0836686818544|6.0836686818544|6.0836686818544|6.0836686818544|6.0836686818544|6.0836686818544|6.0836686818544|6.0836686818544|5.9237982927367|5.7331091760049|5.7146157554399|5.7013963241271|5.7013963241271|5.7013963241271|5.7013963241271|5.4640076595682|5.4640076595682|5.3480641265862|5.1950491689039|5.1454654824284|5.1202396696968|5.0664069233318|5.0664069233318|-6.0085097759865|-6.0085097759865|-6.0783442622977|-6.1476048768182|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917||5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.4078064726917|5.247284973896|5.2439277318191|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093||-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-6.0072530188201|5.3312246639818||5.3312246639818|5.3312246639818|5.3312246639818|5.3312246639818|5.3312246639818|5.3312246639818|5.3312246639818|5.3312246639818|5.3312246639818||5.3312246639818|5.3312246639818|5.1443272254302|5.0500857721251||4.8623177354515|4.618964149442|4.506070960326|4.4867456630015|4.3444396605253|4.221321886354
01656|1171971|/equities/frontier-group-holdings|R2000GROWTH||-6.6683594397441||-6.6683594397441|-6.6683594397441|-6.6683594397441|-6.6683594397441|-6.6683594397441|-6.6683594397441|-6.8526216537573|-7.0128382739799|-7.0128382739799|-7.0128382739799|-7.0128382739799|-7.0128382739799|-7.0128382739799|-7.0128382739799|-7.0128382739799|-7.0128382739799|-7.0128382739799|-7.0128382739799|-7.3052942852642|-7.3052942852642|-7.6092159064241|-7.7180175021432|6.2619248810584|6.0822529369881|6.0822529369881|5.8458368838154|5.8228847348055|5.8228847348055|5.6845940046135|5.3477089028083|5.3477089028083|5.2613432518335|5.0631592661906|5.0394124349679|5.0394124349679|5.0394124349679|4.8671249372788|4.8602160768533|4.8602160768533|4.3530121395455|4.3530121395455|4.3530121395455|4.3530121395455|4.10662463743|4.0956939705932|3.843826957182|3.7815038416783|3.7815038416783|3.7815038416783|3.7815038416783|3.7815038416783|3.7815038416783|3.6888934477612|3.6071036507073|3.5345595599747|3.4445106719971|3.3114021073448|3.3114021073448|3.2762989436976|3.2762989436976|-3.7213456332079|-3.7213456332079||-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7213456332079|-3.7345507607848|-3.9002478841389|-3.9002478841389|-3.9991642240512|-4.0062935886369|-4.0764372677258|-4.3523312488677|-4.3523312488677|-4.3523312488677|-4.3523312488677|-4.3523312488677|-4.3523312488677|-4.3523312488677|-4.3523312488677|-4.3523312488677|-4.3523312488677|-4.3523312488677|-4.5812013457751|-4.8274460446543|-4.9032980091958|-4.9032980091958|-4.9032980091958|-4.9032980091958|-4.9032980091958|-4.9906089976528|-5.1890102177967|-5.3611780276968||-5.3611780276968|-5.3611780276968|-5.3611780276968|-5.3611780276968|-5.3611780276968|-5.3611780276968|-5.6676976538448|-5.8541086356672|-5.8717873009081|-5.884592090414||-5.884592090414|-5.884592090414|-5.884592090414|-6.0017690772989|-6.1096495626887|-6.1096495626887|-6.1096495626887|-6.1096495626887|-6.1096495626887|-6.1096495626887|-6.1096495626887|-6.1096495626887|-6.1096495626887|-6.1096495626887|-6.115304999718|-6.2986722049547||-6.5218577183432|-6.526230842664|-6.6155344985085|-6.7911493537776|-6.8715548777969|-6.8772119775584|-6.8772119775584|-6.8772119775584|-6.8772119775584|-6.8772119775584|-6.8772119775584|-6.9434081229232|-6.9434081229232|-6.9434081229232|-6.9434081229232|-6.9434081229232|-6.9434081229232|-6.9434081229232|-7.105453322625|-7.2111313324238|-7.2623103848535|-7.2623103848535|-7.6520114730286|-7.7574048466557|-7.7574048466557|-7.7574048466557|-7.7574048466557|-7.7574048466557|-7.7574048466557|-8.0046162811776|-8.0772015483136|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309||6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.9399916118309|6.4544348392139|6.4402102456459|6.4402102456459|6.4402102456459|6.4402102456459|6.4402102456459|6.4402102456459|6.4402102456459|6.4402102456459|6.4402102456459|6.4402102456459||6.4402102456459|6.4402102456459|6.4402102456459|6.4402102456459|6.4402102456459|6.0880112102703|5.7294571588521|5.4705077752012|4.6794530666027|4.4541925446468|4.4541925446468|4.4541925446468|4.4541925446468|4.4541925446468|4.4541925446468|4.4541925446468|4.4541925446468|-5.3007342479914|-5.3007342479914|-5.3007342479914|-5.3007342479914|-5.3007342479914|-5.3007342479914|-5.5324824543231||-5.9024096746809|4.8100130425366|4.8100130425366|4.8100130425366|4.8100130425366|4.8100130425366|4.8100130425366|4.8100130425366|4.8100130425366||4.8100130425366|4.8100130425366|4.8100130425366|4.8100130425366||4.6391810428735|4.4702009637749|4.3483346018276|4.3483346018276|4.2874001615442|4.2874001615442
01657|32332|/equities/franklin-covey-co|R2000GROWTH||-39.573171224692||-39.573171224692|-39.573171224692|-39.573171224692|-39.573171224692|-39.573171224692|-39.573171224692|-40.094081020464|-40.82786570667|-41.447628139112|-41.980256155279|-41.980256155279|-41.980256155279|-41.980256155279|-41.980256155279|-41.980256155279|40.244766576261|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.717353753869|38.657171175021|38.409950747024|38.409950747024|38.409950747024|38.409950747024|38.409950747024|38.409950747024|38.409950747024|38.409950747024|38.409950747024|38.409950747024|38.409950747024|38.409950747024|38.220858384895|38.220858384895|38.220858384895|38.177971982235|38.177971982235|38.177971982235|-41.088603605266|-41.088603605266|-41.088603605266|-41.088603605266|-41.088603605266|-41.088603605266|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427||-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.437195289427|-41.73660520745|-42.26206137552|-42.645068983393|-42.827854214064|-43.68488215266|-43.68488215266|-44.022307567944|40.197698936312|40.197698936312|40.197698936312|39.509259941952|39.509259941952|38.855853751425|38.855853751425|38.855853751425|38.855853751425|38.855853751425|38.855853751425|38.855853751425|38.855853751425|38.635950409841|37.589387826866|36.965430503362|35.916033909578|35.489482215002|35.341647363321|34.96846165499|34.96846165499||34.96846165499|34.730838895033|34.730838895033|34.730838895033|34.730838895033|-35.9493923603|-35.9493923603|-35.9493923603|-35.9493923603|-36.139602707326||-36.409854852859|-36.409854852859|-36.409854852859|-37.064282059342|-37.263076811257|-37.263076811257|-37.367975267241|-37.992747872483|-38.579442970633|-38.745545295873|-38.745545295873|-38.840144564475|-38.840144564475|-38.840144564475|-39.207939388316|-39.230783793124||-39.230783793124|-39.230783793124|-39.230783793124|-39.818373729557|-40.339858004086|-40.946431209239|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573||-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-40.987443566573|-41.130490647701|-41.169306698457|-41.169306698457|-41.169306698457|-41.169306698457|-41.169306698457|-41.169306698457|-41.388118680998|-41.736518578048|-42.679465510576||-42.784826536222|-42.784826536222|-42.784826536222|-42.784826536222|-42.784826536222|-42.784826536222|-42.784826536222|-43.119968967727|-43.119968967727|-43.192744128231|-44.185859644541|-44.185859644541|-44.185859644541|-44.185859644541|-44.185859644541|-44.185859644541|-44.185859644541|-44.185859644541|-44.185859644541|-44.185859644541|-44.185859644541|-44.185859644541|-44.185859644541|-44.185859644541||-44.185859644541|-44.185859644541|-44.185859644541|-44.185859644541|-44.185859644541|-44.185859644541|-44.185859644541|39.819886150498|39.819886150498||39.819886150498|39.405984179332|39.108873438122|38.160414456529||37.841954257648|37.841954257648|37.841954257648|37.658282839105|36.769202323804|36.719112709772
01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE||49.255303608402||49.255303608402|49.255303608402|49.255303608402|47.875335520092|47.556472777149|47.556472777149|47.556472777149|47.556472777149|47.556472777149|47.556472777149|47.556472777149|47.556472777149|47.556472777149|47.471126601884|47.471126601884|47.471126601884|-50.480338217067|-50.480338217067|-50.631208977487|-50.699434923003|-50.699434923003|-50.699434923003|-50.699434923003|-50.699434923003|-50.699434923003|-51.084372704636|48.207175487627|48.207175487627|48.207175487627|48.207175487627|47.914083951435|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.522732733833|47.428591833233|46.32649263819|46.14832384807|45.569804326496|45.395931528185|45.395931528185|-48.099265905199|-48.099265905199|-48.099265905199|-48.099265905199|-48.099265905199|-48.099265905199|-48.099265905199|-48.530852684243|-49.501779115712|45.536147022354|45.536147022354|45.536147022354||45.536147022354|45.455719947934|45.294880954816|45.294880954816|45.294880954816|44.226370167284|43.226242197387|42.711702917276|42.594775021147|42.594775021147|41.975305570576|41.919228038758|40.711920695802|40.439357498509|-45.076114950842|-45.076114950842|-45.076114950842|-45.076114950842|-45.076114950842|-45.076114950842|-46.411792660495|43.484552173796|43.484552173796|43.484552173796|43.484552173796|43.484552173796|43.484552173796|43.484552173796|43.484552173796|43.484552173796|43.484552173796|43.484552173796|43.484552173796|42.50166827328|-44.429583948902|-44.429583948902|-44.429583948902|-44.429583948902|-44.566205574463|-44.832844741784|-44.832844741784||-45.004776975798|-45.004776975798|-45.700301320463|-45.700301320463|-45.700301320463|-45.700301320463|-45.858669659727|-45.900413560017|-45.900413560017|-45.900413560017||-45.900413560017|-45.900413560017|-45.963238026416|43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537||43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537|43.394685599537|41.644652098783|41.536835902674|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557|40.9032041557||40.9032041557|40.14078415846|39.531424723457|39.412494759924|39.412494759924|39.412494759924|39.319165997488|39.319165997488|39.319165997488|39.319165997488|39.319165997488|39.319165997488|39.319165997488|39.319165997488|39.316539981611|38.79393135469|38.352649296492|38.352649296492|38.352649296492|38.209055570728|37.901173331082|37.648485168189|37.648485168189|36.705537778769|36.512819906776|36.258690989354|36.021407048695|36.021407048695||36.021407048695|35.810729681113|35.544745013718|-38.762811845108|-38.762811845108|-38.762811845108|-38.762811845108|-38.762811845108|-38.762811845108|-38.762811845108|-39.147010160336|-39.266955826955|-39.294647830198|-39.294647830198|-39.294647830198|-39.294647830198|-39.294647830198|-39.294647830198|-39.294647830198|-39.294647830198|-39.294647830198|-39.321831431068|-39.438147560399|-39.878145659016||-40.56715492266|-40.56715492266|-40.779356285593|-40.779356285593|-41.24623118138|-41.74525590181|-42.258059875166|39.307872942773|39.307872942773||39.307872942773|39.307872942773|39.210415287909|38.541574924188||37.874526413499|37.150403280095|37.150403280095|37.099893008157|36.475992850114|36.299991691166
01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE||39.352989968691||39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.352989968691|39.086399724124|-41.119724638092|-41.119724638092|-41.119724638092|-41.119724638092|-41.119724638092|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.128972777291|39.096636622663|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911||39.082400918911|39.082400918911|39.082400918911|39.082400918911|39.082400918911|-40.723907535132|-40.723907535132|-40.723907535132|-40.723907535132|-40.723907535132|-40.723907535132|-40.723907535132|-40.723907535132|-40.723907535132|-40.723907535132|-40.723907535132|-40.723907535132|-40.723907535132|-40.723907535132|-40.777120873725|37.529750565885|37.529750565885|37.529750565885|37.411416272692|37.411416272692|37.411416272692|37.411416272692|37.411416272692|37.411416272692|37.411416272692|37.411416272692|37.411416272692|37.411416272692|37.083252585709|37.083252585709|37.083252585709|36.425838537547|-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575||-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575||-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575|-37.519433926575|-38.10798152181||36.041754705174|36.041754705174|36.041754705174|36.041754705174|36.041754705174|36.041754705174|35.669726882227|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.59240955476|-37.946325769734|-38.550750404278|-38.668596926921|-38.668596926921|-38.668596926921|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467||36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.670099647467|36.467889582255|36.114878958175|35.604863398284|35.333182274203|-37.435993353227|-37.435993353227|-37.435993353227|-37.435993353227|-37.435993353227|-37.435993353227|-37.619992326475|-38.185548224689|-38.272830767368|-38.802156866628|-39.16961949516||-39.726244112393|-39.745926242096|-39.745926242096|-39.745926242096|-39.745926242096|-39.745926242096|-39.745926242096|-39.745926242096|-39.775315149603|-39.775315149603|-40.352827769715|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.742361840883|38.128846289442||38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442||38.128846289442|38.128846289442|38.128846289442|38.128846289442||38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442
01660|1172577|/equities/agiliti|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9832429823785|9.9832429823785|9.9832429823785|9.9832429823785|9.9832429823785|9.9224919144212|9.9055512009087|9.9055512009087|9.9055512009087|9.8900568284396|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632|9.8720368165632||9.8720368165632|9.8720368165632|9.8720368165632|9.8625408034479|9.8333786175157|9.8287537545524|9.784448567426|9.7671658632885|9.7085172465257|9.6483523901758|9.6115030774869|9.608336237779|9.5575962372519|9.5156621743019|9.4676803271831|9.4290895109774|9.3775999949377|9.3166387264377|9.2629317381256|9.1902015582581|9.1107801216465|9.0319776819394|8.9633082599824|8.8742316797249|6.6593232894691|6.6593232894691|6.6593232894691|6.6593232894691||6.5559146166678|-7.8969439360548|-7.8969439360548|-7.8969439360548|-7.8969439360548|-7.8969439360548|-7.8969439360548|-7.9474062091835|-7.9474062091835|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-8.0082005348144|-8.3896671761338||-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267||-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267||-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267
01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE||-2.990659735459||-2.990659735459|-2.990659735459|-2.990659735459|-2.990659735459|-2.990659735459|-2.990659735459|-3.1464607162144|-3.186145363347|-3.2434335335325|2.5040907568508|2.5040907568508|2.3336849494962|2.3336849494962|2.3336849494962|2.2668723579014|-2.7733406751352|-2.7733406751352|-2.7733406751352|-2.7733406751352|2.3569462218324|2.3569462218324|2.3569462218324|2.3569462218324|2.3569462218324|2.3569462218324|2.3569462218324|2.3569462218324|2.3569462218324|2.3569462218324|2.3569462218324|2.3569462218324|2.3011204529988|2.3011204529988|2.3011204529988|2.3011204529988|2.2460337666656|2.1603153312632|2.1553503103199|2.1257323070598|2.1257323070598|2.1257323070598|2.1257323070598|2.1257323070598|2.1257323070598|2.090813721135|2.0809970940425|2.0809970940425|2.0809970940425|2.0809970940425|2.0809970940425|2.0809970940425|2.0809970940425|2.0809970940425|2.0809970940425|1.998330112439|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512||-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.4763690520512|-2.6265212219277|-2.7856874162572|-2.7856874162572|-2.7856874162572|-2.7856874162572|-2.8547859384636|-2.930317820666|-2.9673016423015|-2.9673016423015|-2.9673016423015|-2.9673016423015|-2.9673016423015|-2.9673016423015|-2.9673016423015|-2.9673016423015|-3.1431129899321|2.5376690879304|2.5376690879304|2.5376690879304|2.5376690879304|2.5376690879304||2.5376690879304|2.5376690879304|2.5376690879304|2.5376690879304|2.4237655550063|2.2241840527919|2.1515255883239|2.1515255883239|2.1515255883239|2.1515255883239||2.1182105368182|2.1182105368182|2.0530117160529|2.0300130851236|2.0033479407062|1.9478867533725|1.9220963454822|1.8228847159919|1.8065386363729|1.7917096558394|1.7831436234486|1.7831436234486|1.7831436234486|1.7831436234486|1.7831436234486|1.7831436234486||1.7831436234486|1.7831436234486|1.7831436234486|1.7831436234486|1.7831436234486|1.7609180484009|1.7609180484009|1.6993534867181|1.6855328882691|1.6855328882691|1.6855328882691|1.6044810243179|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9417452046712|-1.9642934479635|-1.9642934479635|-1.989431760928|-1.989431760928|-1.989431760928|-1.989431760928|-1.989431760928|-1.989431760928|-1.989431760928|-1.989431760928|-1.989431760928|-1.989431760928|-1.9962852710055||-1.9982843052662|-1.9982843052662|-2.008093669604|-2.0328818389561|-2.1232019672555|-2.1463401021021|-2.1463401021021|-2.1463401021021|-2.1776001057644|-2.2523335242293|-2.3518567642969|1.6542002358501|1.6542002358501|1.6542002358501|1.6542002358501|1.6542002358501|1.6542002358501|1.6542002358501|1.6542002358501|1.6542002358501|1.6082006992225|1.6082006992225|1.6082006992225|1.5783289109407|1.5783289109407|1.5783289109407|1.5396521778997|1.5396521778997||1.5396521778997|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726||1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726|1.5085516480726||1.5085516480726|1.5085516480726|1.4761685230248|1.4451872085987||1.4407772007101|1.4407772007101|1.4407772007101|1.4407772007101|1.4407772007101|1.4407772007101
01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH||20.140358445705||20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|20.140358445705|19.68595377346|19.531893903902|18.991270046422|-18.604809369756|-18.604809369756|-18.604809369756|-18.604809369756|-18.649232217684|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.687614075558|-18.7270699786|-18.847022935952|-18.922804326046|-18.9614488485|-19.026109834088|-19.026109834088|-19.567343971876|17.808693029492|17.808693029492|17.808693029492|17.808693029492|17.808693029492|17.808693029492|17.808693029492|17.752713735467|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821||-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.015476657821|-19.17941745329|-19.297267302238|-19.297267302238|-19.297267302238|-19.528686903542|-19.805540507178|-19.893378091234|-20.713198158893|-21.662997852601|20.8551238599|20.8551238599|20.8551238599|20.8551238599|20.614027083204|20.425030456964|19.997810296421|19.943957148001|-21.139538396575|-21.139538396575|-21.139538396575|-21.139538396575|-21.139538396575|-21.139538396575|-21.139538396575|-21.139538396575|-21.139538396575|-21.139538396575|-21.139538396575|-21.139538396575|-21.499428911329|-21.499428911329|-21.499428911329||-21.499428911329|-21.499428911329|-21.499428911329|-21.499428911329|-21.499428911329|-21.499428911329|-21.694565317499|-21.780719460594|-21.780719460594|-21.780719460594||20.181212363535|20.181212363535|20.181212363535|20.181212363535|20.181212363535|19.961346345801|19.845385345772|19.8067798972|19.8067798972|19.8067798972|-21.260844882958|-21.260844882958|-21.260844882958|-21.260844882958|-21.260844882958|-21.260844882958||-21.260844882958|-21.260844882958|-21.260844882958|-21.260844882958|-21.260844882958|-21.260844882958|-21.260844882958|-21.260844882958|-21.260844882958|-21.260844882958|-21.260844882958|-21.260844882958|-21.260844882958|-21.260844882958|-21.750105205104|-21.8549452482|-21.8549452482|-22.061827944201|-22.4094763845|-22.981331718532|-22.981331718532|-23.034760264347|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834|21.223886284834||21.223886284834|20.832651334345|20.706278700895|20.319600152471|20.319600152471|20.319600152471|19.885667217549|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-21.672313788522|-22.042392853156|-22.042392853156|-22.042392853156|-22.042392853156|-22.042392853156||-22.042392853156|-22.042392853156|-22.042392853156|-22.042392853156|-22.042392853156|-22.042392853156|-22.042392853156|-22.242936403241|-22.242936403241|-22.283618589999|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843|-22.331079371843||-22.331079371843|-22.331079371843|-22.331079371843|-22.741755044099|20.633876394339|20.633876394339|20.633876394339|20.633876394339|20.633876394339||20.633876394339|20.594306176578|20.529785043305|20.46809470025||20.447327792284|20.418698191242|20.254385921245|19.592060210036|19.592060210036|19.592060210036
01663|20483|/equities/circor-international-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE||68.168519765774||67.975296213273|67.923662187925|67.729071725597|66.791314092274|66.791314092274|66.791314092274|66.791314092274|66.791314092274|66.791314092274|66.791314092274|66.791314092274|66.791314092274|66.791314092274|66.791314092274|66.791314092274|-64.54381140624|-64.54381140624|-64.54381140624|-64.54381140624|-64.54381140624|-64.54381140624|-64.54381140624|-64.54381140624|-64.54381140624|-64.54381140624|-65.055344252173|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-65.738084546515|-66.911205017775|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-67.639727091973|-69.324140628383|-70.884043888036|-71.411157824136|-71.925788071717|-71.925788071717|-71.925788071717||-72.41414654702|-72.41414654702|-72.41414654702|-72.41414654702|-72.708116912054|-72.708116912054|-72.708116912054|-72.708116912054|-72.708116912054|-73.119440914488|-73.119440914488|-73.119440914488|-73.119440914488|-73.13065865209|-73.13065865209|-73.13065865209|-73.13065865209|-73.13065865209|-73.13065865209|-73.485457024865|67.862238878341|67.862238878341|67.862238878341|67.236378345591|66.971227709565|65.356473781569|64.123305269859|63.882656364261|63.882656364261|63.424503959336|63.424503959336|63.424503959336|62.555007790105|61.020010045917|-64.556567759533|-64.556567759533|-64.556567759533|-64.556567759533|-65.083801688109|-65.31187286271|-65.31187286271||-65.31187286271|-65.31187286271|-67.208193036068|62.148413652816|62.148413652816|62.148413652816|62.148413652816|62.148413652816|61.613740719722|61.613740719722||61.613740719722|61.613740719722|61.613740719722|61.613740719722|61.613740719722|61.613740719722|61.613740719722|61.613740719722|61.613740719722|61.613740719722|61.613740719722|61.613740719722|61.284721998557|61.080294431341|61.080294431341|61.080294431341||61.080294431341|61.080294431341|61.080294431341|61.080294431341|61.080294431341|61.080294431341|61.080294431341|61.080294431341|60.293707754101|60.293707754101|60.293707754101|60.293707754101|60.293707754101|60.293707754101|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-64.996982549648|-65.92109105214|-66.412751629636|-66.412751629636|-66.412751629636|62.361928982098|62.361928982098|62.361928982098|62.361928982098|62.361928982098|62.361928982098|62.361928982098||62.093807267436|61.597563477896|-66.243502920055|-66.243502920055|-66.243502920055|-66.243502920055|-66.243502920055|-66.243502920055|-66.243502920055|-66.821733425163|-66.821733425163|-67.340698322277|-67.340698322277|-68.684409336493|-69.382232341557|-69.382232341557|-69.775260564783|-70.799732655396|-70.845284060331|-70.845284060331|-71.152102546601|64.979548237327|64.979548237327|64.734004376851|64.734004376851|63.602785930062|63.340995491977|63.340995491977||63.340995491977|63.340995491977|63.340995491977|63.340995491977|63.340995491977|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.556439551292|62.247992154159|60.379740051449|60.379740051449|60.379740051449|60.379740051449||60.379740051449|60.379740051449|60.379740051449|60.379740051449|60.379740051449|60.379740051449|60.379740051449|60.379740051449|60.379740051449||60.379740051449|60.379740051449|60.379740051449|59.600544086232||58.938439173979|58.922126303379|58.922126303379|58.922126303379|58.017084450925|57.82676330695
01665|1172768|/equities/privia-health-group|R2000GROWTH||19.926351822149||19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.926351822149|19.418631654723|19.418631654723|19.418631654723|18.481256703253|17.279729767768|17.004421892131|16.982136185925|16.641262831468|16.549179940509|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.705825514777|-18.855084307971|-19.096760626173|-19.264178774463|-19.502257091158|-19.502257091158|-19.74750765866|-20.053541053051|-20.053541053051|-20.053541053051|-20.053541053051|-20.053541053051|-20.451509246227|-20.451509246227|-20.451509246227|-20.451509246227|-20.451509246227|-20.451509246227|-20.451509246227|-20.451509246227|-20.451509246227|-20.451509246227|-20.629706040573|-20.629706040573|-20.984673543718|18.776047218456|18.776047218456|18.776047218456||18.776047218456|18.776047218456|18.776047218456|18.776047218456|18.712830954806|-21.092290878869|-21.092290878869|-21.092290878869|-21.092290878869|-21.092290878869|-21.092290878869|-21.092290878869|-21.092290878869|-21.092290878869|-21.092290878869|-21.092290878869|-21.092290878869|-21.092290878869|19.055067034132|19.055067034132|19.055067034132|19.055067034132|19.055067034132|18.758407879281|18.243787342098|18.082540783381|17.837267435365|17.777519266664|17.577244061959|17.209437655887|16.913565105225|16.913565105225|16.854772230756|16.854772230756|-18.110772845048|-18.110772845048|-18.110772845048|-18.110772845048|-18.110772845048|-18.110772845048|-18.110772845048||-18.110772845048|-18.110772845048|-18.110772845048|-18.110772845048|-18.110772845048|-18.110772845048|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944||-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944||-18.236655494944|-18.236655494944|-18.236655494944|-18.236655494944|-18.599338396143|-19.072042738675|-19.504492639699|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.025273386578|-20.02869419013|-20.02869419013|-20.02869419013|-20.02869419013|-20.02869419013|-20.201326411681|-20.388695974832|-20.641884454627|-20.771536968968|-20.818182661615|-20.818182661615|-20.818182661615|-20.818182661615|-20.818182661615|-20.818182661615|-20.818182661615|-20.818182661615|-21.659731176943||-21.659731176943|-21.659731176943|-21.659731176943|-22.182478988006|-22.665222243646|-22.665222243646|20.000664451233|20.000664451233|20.000664451233|20.000664451233|20.000664451233|20.000664451233|20.000664451233|20.000664451233|20.000664451233|-22.372566915474|-22.372566915474|-22.372566915474|-22.372566915474|-22.372566915474|-22.372566915474|-22.372566915474|-22.372566915474|-22.372566915474|-22.372566915474|-22.753685025067|-22.98106130437|-22.98106130437||-22.98106130437|-22.98106130437|-22.98106130437|-22.98106130437|-22.98106130437|-22.98106130437|-22.98106130437|-22.98106130437|-23.0411781081|-23.359087706544|-23.717569555307|-23.717569555307|-23.717569555307|-23.717569555307|-23.717569555307|-23.717569555307|-23.717569555307|-23.717569555307|-23.717569555307|-23.717569555307|-23.717569555307|-23.717569555307|-24.223844258666|-24.223844258666||-24.223844258666|-24.223844258666|-24.223844258666|-24.223844258666|-24.223844258666|-24.223844258666|21.410418093327|21.410418093327|21.410418093327||21.410418093327|21.410418093327|21.410418093327|20.916875500889||20.916875500889|20.564963573003|20.564963573003|20.564963573003|20.564963573003|20.564963573003
01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH||-13.458698101991||-13.458698101991|-13.458698101991|-13.458698101991|-13.458698101991|-13.458698101991|-13.458698101991|-13.458698101991|-13.81339273452|-13.81339273452|11.80757106584|11.80757106584|11.80757106584|11.80757106584|11.80757106584|11.80757106584|11.653690325349|10.949251530015|10.949251530015|10.227212982535|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.9008264018174|9.8170555928101|9.8170555928101|9.8170555928101|9.8170555928101|9.8170555928101|9.8170555928101|9.8170555928101|9.8170555928101|9.8170555928101|9.8170555928101|9.8170555928101|9.1489507731188|8.3661273326283|-9.9026134003578|-9.9026134003578|-9.9026134003578|-9.9026134003578|-9.9026134003578|-9.9026134003578||-9.9026134003578|-9.9026134003578|-9.9026134003578|-9.9026134003578|-9.9026134003578|-9.9026134003578|-9.9026134003578|-9.9026134003578|-9.9026134003578|-10.052736819538|-10.052736819538|-10.052736819538|-10.052736819538|-10.052736819538|-10.086809972622|-10.086809972622|-10.086809972622|-10.086809972622|-10.086809972622|-10.086809972622|-10.086809972622|-10.086809972622|-10.086809972622|-10.18877796344|-10.18877796344|8.7727668183062|8.7727668183062|8.7727668183062|8.7727668183062|8.7727668183062|8.7297406082919|8.6238786783009|8.3948649395604|8.2326282383225|7.9256979493324|7.7554974586901|7.377775566571|-8.2701655753812|-8.2701655753812|-8.2701655753812|-8.2701655753812||-8.2701655753812|-8.2701655753812|-8.2701655753812|-8.2701655753812|-8.2701655753812|-8.2701655753812|-8.2701655753812|-8.2701655753812|-8.2701655753812|-8.3874063103686||7.4642425495884|7.4642425495884|7.4642425495884|7.4642425495884|7.4642425495884|7.4642425495884|7.4642425495884|7.4642425495884|7.3541580790172|7.0679535726585|7.0119179948218|7.0119179948218|6.9276863981228|6.8235403353353|6.6266494185513|6.6266494185513||6.6266494185513|6.6266494185513|6.6266494185513|6.4371104406853|6.3368393765048|6.1247994222194|6.1241499393995|6.1241499393995|6.0809220439654|5.9386752594|5.9386752594|5.9386752594|5.9386752594|5.8721393201622|5.5945993103223|5.2087214696889|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.4506688846824|-5.5189606220738|-5.5189606220738|-5.5189606220738|-5.5189606220738|-5.5189606220738|-5.5189606220738|-5.5189606220738|-5.536623136999|-5.6255274149036|-5.6255274149036||-5.6255274149036|-5.6255274149036|-5.6255274149036|-5.6694752477116|-5.8045141881198|-5.8045141881198|-5.8045141881198|-5.8045141881198|-5.8045141881198|-5.9425157910685|-5.9883789095725|-6.1250321107269|-6.366702339954|-6.5989844544228|-6.5989844544228|-6.5989844544228|-6.5989844544228|-6.8060939558674|-7.0084378463614|-7.2107951949619|-7.2107951949619|-7.2107951949619|-7.2107951949619|-7.2107951949619|-7.2836613203179|-7.3958496349552|-7.3958496349552|-7.3958496349552||-7.3958496349552|-7.3958496349552|-7.3958496349552|-7.3958496349552|-7.3958496349552|-7.3958496349552|-7.3958496349552|-7.3958496349552|-7.3958496349552|-7.4792773478008|-7.6289194152064|-7.7926882687881|-8.0529868805491|-8.2658188303403|-8.2752576767284|-8.2752576767284|-8.3958419891285|-8.5671505514786|-8.5671505514786|-8.5671505514786|-8.5671505514786|-8.5671505514786|-8.6435007854751|-8.942223315377||7.7191938615015|7.7191938615015|7.7191938615015|7.7191938615015|7.7191938615015|7.7191938615015|7.7191938615015|7.7191938615015|7.7191938615015||7.7191938615015|7.5735491355449|7.5356097839706|7.5056777687462||7.4135306379963|7.3416566536755|7.3416566536755|7.3416566536755|7.3416566536755|7.3416566536755
01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE||6.0704545488711||6.0704545488711|6.0704545488711|6.0704545488711|5.9697582604226|5.9697582604226|5.9697582604226|5.9697582604226|5.9697582604226|5.9697582604226|5.9697582604226|5.9697582604226|5.9697582604226|5.9697582604226|5.8030647836059|-6.341465300132|-6.341465300132|-6.341465300132|-6.341465300132|-6.341465300132|-6.341465300132|-6.5302857322796|5.8511034485267|5.8511034485267|5.8511034485267|5.8511034485267|5.8511034485267|5.8511034485267|5.8511034485267|5.8511034485267|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.8192368874676|5.7041519891032|5.6074963909922|5.6074963909922|5.6074963909922|5.6074963909922|5.6074963909922|-6.2760168436532|-6.2760168436532|-6.2760168436532|-6.2760168436532|-6.2760168436532|-6.2760168436532|-6.3050186240413|-6.5077983100921|-6.6503315192361|-6.7652796354448|-6.8866105705009|-6.9317896531142||-7.0262081150115|-7.0262081150115|-7.0262081150115|-7.0262081150115|-7.0262081150115|-7.0262081150115|-7.0262081150115|-7.035084388851|-7.035084388851|-7.035084388851|-7.035084388851|-7.035084388851|-7.035084388851|-7.035084388851|-7.035084388851|-7.035084388851|-7.035084388851|-7.1689828746836|-7.256306102899|-7.256306102899|-7.7264019563656|6.8444955337938|6.8444955337938|6.8444955337938|6.8444955337938|6.8444955337938|6.8444955337938|6.8444955337938|6.8444955337938|6.8444955337938|6.8444955337938|6.8444955337938|6.7952616997224|6.7402907817079|-7.3435020232457|-7.3435020232457|-7.3435020232457|-7.3435020232457|-7.3435020232457|-7.3933355570124|-7.4420394632868||-7.4931772643594|-7.4931772643594|-7.4931772643594|-7.4931772643594|-7.4931772643594|-7.4931772643594|-7.4931772643594|-7.4931772643594|-7.4931772643594|-7.4931772643594||-7.6401880295517|-7.6401880295517|-7.6440978879665|-7.936198576797|-7.936198576797|-7.936198576797|-7.936198576797|-7.936198576797|-7.936198576797|-7.936198576797|-7.936198576797|-7.936198576797|-7.936198576797|-7.936198576797|-7.936198576797|-7.9814798936296||-7.9814798936296|-7.9963666184135|7.3217432312258|7.3217432312258|7.3217432312258|7.2444368525885|7.2043743580075|7.1851381427151|7.125986775436|6.9977170855774|6.9977170855774|6.9977170855774|6.9378977389706|6.9378977389706|6.9241246118249|6.9241246118249|6.9241246118249|6.9241246118249|6.9241246118249|6.9241246118249|6.8206940904924|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|6.8148202771805|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756||-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.3893958821756|-7.4287731398987|-7.4361371452993|-7.5209855167276|-7.6564660062768|-7.6564660062768|-7.6663514232611|-7.7051123883962|-7.7817918488979|-7.844944502155|-7.844944502155|-7.844944502155|-7.844944502155|-8.0416050500782|-8.30789460817|-8.4623829488292|-8.6365364794748|7.5326236206687||7.5326236206687|7.5326236206687|7.5326236206687|7.5326236206687|7.5326236206687|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2870114550776|-8.7050127172676||-8.8254473386242|-8.8254473386242|-8.9966081179992|-9.0253264843178|-9.0253264843178|-9.0253264843178|-9.0253264843178|-9.2603627773073|8.1039965997212||8.1039965997212|8.1039965997212|8.1039965997212|8.0097184059877||7.8669097553645|7.6793438208273|7.6388061741293|7.6388061741293|7.6388061741293|7.6388061741293
01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE||2.4854155930318||2.4854155930318|2.4854155930318|2.4854155930318|2.4854155930318|2.4854155930318|2.4854155930318|2.4854155930318|2.4854155930318|2.4854155930318|2.4854155930318|2.4854155930318|2.4429618950726|2.4314185773931|2.3370652105634|2.0872947006561|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.611376998878|-2.7276411564885|-2.7735897795338|-2.7735897795338|-2.7735897795338|-2.7735897795338|-2.7735897795338|-2.8245442328606|-2.916715906478|-2.9913510331589|-3.0090011235827|-3.0836124284128|-3.2401248860205|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747|2.6848309748747||2.6848309748747|2.6848309748747|2.6098454256166|-3.2613054862655|-3.2613054862655|-3.2613054862655|-3.2613054862655|-3.2613054862655|-3.2613054862655|-3.2613054862655|-3.3395061350572|-3.3966733853804|-3.4263038018|-3.5131154434164|-3.5637392618347|-3.6444326747445|-3.7207583706674|-3.8236204298666|-3.9093462518618|3.0831745290468|3.0831745290468|3.0831745290468|3.0831745290468|3.0831745290468|3.0831745290468|3.0831745290468|3.0140826860743|2.9605147121419|2.9605147121419|2.9605147121419|2.9605147121419|2.9605147121419|2.9605147121419|2.9605147121419|2.9157476996774|2.9157476996774|2.7444418111768|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695||-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695||-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.3287888451695|-3.4797118509929|2.8353096367598|2.8353096367598|2.8353096367598|2.8353096367598||2.8353096367598|2.8353096367598|2.8353096367598|2.8353096367598|2.8247442607055|2.8247442607055|2.8247442607055|2.8247442607055|2.8219380912924|2.7768756612301|2.7328403683062|2.7328403683062|-3.3069027711018|-3.3069027711018|-3.3069027711018|-3.3069027711018|-3.3069027711018|-3.3069027711018|-3.3069027711018|-3.3069027711018|-3.3069027711018|-3.3069027711018|-3.4533164855853|-3.4533164855853|-3.4533164855853|-3.4843104926911|-3.4843104926911|-3.7199512975411|2.7137676329705|2.7137676329705|2.7137676329705|2.7137676329705|2.7137676329705|2.7137676329705|2.7137676329705|2.7137676329705|2.7137676329705|2.7137676329705|2.7137676329705|2.7137676329705||2.7137676329705|2.4575640461282|1.8468600137848|-2.4200737109754|-2.4200737109754|-2.4200737109754|-2.4200737109754|-2.5806676261273|2.0253618388852|2.0253618388852|2.0253618388852|2.0253618388852|2.0253618388852|2.0253618388852|2.0253618388852|1.9925741784529|1.8246991891283|1.7592581386206|1.7592581386206|1.7262664007548|1.7262664007548|1.7262664007548|1.7188571412699|1.6181967478479|1.5411380050464|1.5411380050464|1.5173755352015|1.5164172852828||1.5055132697617|1.5055132697617|1.5055132697617|1.5055132697617|1.5055132697617|1.4789036325387|1.4631915847245|1.4631915847245|1.4631915847245|1.4631915847245|1.4631915847245|1.4631915847245|1.4631915847245|1.4631915847245|1.4631915847245|1.4599351728165|1.4121501472486|1.3790557612857|1.3601654013824|1.3601654013824|1.3601654013824|1.3601654013824|1.3601654013824|1.3601654013824||1.3601654013824|1.3517559326172|1.3233010676702|1.310730677898|1.310730677898|1.310730677898|1.310730677898|1.310730677898|1.310730677898||1.310730677898|1.310730677898|1.3027562963248|1.2788958866597||1.2515509878265|1.2289455372611|1.2079356793529|1.2079356793529|1.2079356793529|1.2079356793529
01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE||8.3028341102321||8.3028341102321|8.0396625893869|8.0396625893869|8.0396625893869|8.0116543156582|8.0116543156582|8.0116543156582|8.0116543156582|8.0116543156582|7.3518377523376|6.8010193644174|6.8010193644174|6.8010193644174|6.6805769401797|6.6350856575711|6.5331508355387|6.2918343761506|6.1670380410157|5.9684417317191|5.9684417317191|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.0631787594767|-6.114365319037|-6.175961154063|-6.2488459672746|-6.3213527131739|-6.3213527131739|-6.4165031566292|-6.4356422446759|-6.4356422446759|-6.4356422446759|-6.4668247194855|-6.5581387382711|-6.7112652308373|-6.7958502511877|-6.8723339218451|-6.9343008134779|-6.9343008134779|-6.9514454574515|-6.9667905459419|-6.9667905459419|-6.9667905459419|-6.9933785475641|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208||-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.0219472814208|-7.050243781011|-7.050243781011|-7.1458264169877|-7.1494133380395|-7.1494133380395|-7.1494133380395|-7.1494133380395|-7.1494133380395|-7.1494133380395|-7.4654593365437|-7.6227327074217|7.0060489798117|7.0060489798117|7.0060489798117|7.0060489798117|6.8628321383318|6.8204099658488|6.8204099658488|6.7918725073908|6.7918725073908|6.7918725073908|6.7793027626777|6.7208917921676|-7.3115547111679|-7.3115547111679|-7.3115547111679|-7.3115547111679|-7.3115547111679|-7.3115547111679|-7.3115547111679||-7.3115547111679|-7.3115547111679|-7.3115547111679|-7.3115547111679|-7.3115547111679|-7.3115547111679|-7.453671765664|-7.5096354223388|-7.5401502425028|-7.5404807434587||-7.5404807434587|-7.5404807434587|-7.6297333560862|-7.6297333560862|-7.6297333560862|-7.6297333560862|-7.6297333560862|-7.8797036897781|-7.8914127760889|-7.8914127760889|-7.8914127760889|-7.8914127760889|-7.8914127760889|-7.9909583654406|-8.100174850457|7.1671788720171||7.1671788720171|7.1671788720171|7.1671788720171|7.1671788720171|7.1671788720171|7.1671788720171|7.1671788720171|7.1168655850137|6.995545066909|6.7683834913881|6.5329489842504|6.5329489842504|6.5329489842504|6.5329489842504|6.5329489842504|6.5329489842504|6.3892764664855|6.1553515807222|-6.8327664923131|-6.8327664923131|-6.8327664923131|-6.8327664923131|-6.9354615548256|-6.9354615548256|-6.9354615548256|-6.9354615548256|-7.0230127284928|-7.0411884811684|-7.0411884811684|-7.208542800299|-7.3544920289424|-7.4172136876216|-7.6069036692635|-7.7476709650905|-7.8060232585173|-7.8926037357363|-7.9345759136334|-7.9345759136334|-8.1002846804874|-8.3992052439867||7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|7.5820309655802|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994||-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.580034488994|-8.6223160630665|-8.7462124169095|-8.8481248551192|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874||-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.8971881673874|-8.9098759543169|-9.064029019328|-9.2283652549011||7.9936979406426|7.9936979406426|7.9936979406426|7.9936979406426||7.992921372175|7.992921372175|7.990190369023|7.8785449201675|7.8289387154151|7.7379876162795
01671|1097394|/equities/vapotherm-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||2.1482856450232|2.1482856450232|2.1482856450232|2.1482856450232|2.1482856450232|2.1482856450232|2.1482856450232|2.1482856450232|2.1297618346912|2.1291798041378|2.12598309761|2.1236144861216|2.1190615741111||2.1190615741111|2.1137018035625||2.1110929561379|2.1110929561379|2.1110929561379|2.1106795295934|2.1106795295934|2.1106795295934|2.1007463692711|2.1007463692711|2.0958293542913||2.0814770576746|2.0759593774986|2.0759593774986|2.0659184823546||2.0659184823546|2.0659184823546|2.0659184823546|2.0562429174354|2.0540208643134|2.0540208643134|2.0540208643134|2.0540208643134|2.0540208643134|||2.0540208643134|2.0474731597035|2.0438812742331|2.0387569544159|2.0263966054213|2.0046628681037|2.0004030562345|1.9660033756829|1.9633372022418|1.9575969591966|1.949851722824|1.949851722824||1.949851722824|1.942162616885|1.942162616885|1.9412474851214|1.9305180232171|1.9305180232171|1.9305180232171|1.9291199599988|1.9291199599988|1.9291199599988||1.9291199599988|1.9291199599988|-0.92459141817182|-0.92459141817182|-0.92459141817182|-0.92997653844721|-0.93114063875286|-0.94759091571044|-0.94759091571044|-0.97543630095999|-0.97543630095999|-0.97675142125598|-1.000890471718||-1.0272227417333|-1.0750585972052||-1.0987873175388|-1.1199525637368|-1.1334321812763|-1.1334321812763|-1.1390913411395|-1.1901348149794|-1.2327275713304|-1.2791917180595|-1.3734574754567|-1.4592839216414|-1.4592839216414|-1.4892371784762|-1.4892371784762|-1.4892371784762|-1.5427079411696|-1.5465057912446|-1.5465057912446|-1.5465057912446|-1.5711008512286||-1.5876231417952|-1.6644479351902||-1.7161865982373||-1.8396517803227|-1.916501938188|-1.9476688955492|-1.958965404637|-1.9606427437056|-1.9606427437056|-1.9606427437056||-1.9606427437056|-1.9606427437056|-1.9606427437056|-1.9606427437056|-1.9606427437056|-1.9606427437056|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE||-21.22287136324||-21.22287136324|-21.22287136324|-21.22287136324|-21.22287136324|-21.22287136324|-21.416800883166|-21.693430498111|-21.693430498111|-21.693430498111|-21.693430498111|-21.693430498111|-21.693430498111|-21.693430498111|-21.693430498111|-21.693430498111|-21.693430498111|-21.693430498111|-22.172136787117|-22.172136787117|-22.1801519433|-22.966835662098|-23.301085460621|-23.301085460621|-23.301085460621|-23.496064336748|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|21.080280407136|20.462512130941|19.973228441724|19.973228441724|19.973228441724|19.973228441724|19.973228441724|-22.291836660451|-22.291836660451|-22.291836660451|-22.291836660451|-22.291836660451|-22.78870743441|-22.79328546179|-23.348650186731|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998||-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-23.462893705998|-24.178771051471|-24.633633861613|-24.654999897892|-24.654999897892|-25.384976994124|-26.532197037369|23.773089773088|23.773089773088|23.357505009354|23.357505009354|23.357505009354|23.357505009354|23.357505009354|23.357505009354|23.357505009354|23.357505009354|23.357505009354|22.990283725196|-25.379542459864|-25.379542459864|-25.379542459864|-25.379542459864|-25.379542459864|-25.768379968426|-26.543756266458|-26.587440353879||-26.992274800616|-26.992274800616|-26.992274800616|-26.992274800616|-26.992274800616|-26.992274800616|-27.649195714878|-27.956166521618|-27.956166521618|-28.066295800286||-28.298106707552|-28.30234054881|-28.450933290385|-29.377530111638|-29.377530111638|-29.377530111638|-29.377530111638|-29.377530111638|-29.377530111638|-29.377530111638|-29.377530111638|-29.377530111638|-29.377530111638|-29.377530111638|-29.377530111638|-29.602506395435||-29.602506395435|-30.16834009605|-30.574822197549|-31.06091315017|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.24506499108|-31.709239184154|-31.936100521897|-33.005666246253|-33.270461090087|-33.270461090087|-33.270461090087|-34.24016564373|-34.24016564373|-34.24016564373|-34.633008203436|-34.633008203436|-34.831676175781|-35.389555281828||-35.389555281828|-35.389555281828|-35.556173027037|-35.633670304697|-35.633670304697|-35.633670304697|-35.633670304697|-35.633670304697|-35.743243613156|-35.994993013709|-36.081574610373|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698||32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.774898389698|32.490442756945|-35.309051543288|-35.309051543288|-35.309051543288|-35.309051543288|-35.309051543288|-35.309051543288|-35.309051543288|-35.309051543288|-35.426723301204||-36.483857697681|-36.51789916272|-36.62099947659|-36.764708260345|-36.764708260345|-36.764708260345|-36.764708260345|-38.045789007398|34.051186556614||34.051186556614|34.035105546066|34.035105546066|34.029286525591||33.9853173869|33.387019649385|33.298909204137|33.111567198051|32.521442420705|32.521442420705
01673|17387|/equities/transcat|R2000GROWTH||99.64912857146||99.64912857146|99.64912857146|99.64912857146|98.244157437002|98.244157437002|98.244157437002|98.244157437002|98.244157437002|98.244157437002|98.244157437002|98.244157437002|98.244157437002|98.244157437002|96.717397084408|-109.40974041767|-109.40974041767|-109.40974041767|-109.40974041767|-109.40974041767|-112.7597134571|-114.35801368077|-122.94696103555|-131.3788441709|-132.74426958862|122.52507110416|122.52507110416|122.52507110416|122.52507110416|122.52507110416|120.31712442835|118.6543090233|117.53333995774|117.53333995774|113.22760208928|-126.12105571944|-126.12105571944|-126.12105571944|-126.12105571944|-126.12105571944|-126.12105571944|-128.96783799284|-130.13148804896|120.30845145674|120.30845145674|120.30845145674|120.30845145674|120.30845145674|120.30845145674|120.30845145674|120.30845145674|118.11862040708|118.11862040708|115.67088664786|115.67088664786|115.67088664786|115.67088664786|115.67088664786|115.67088664786|115.67088664786|115.67088664786|115.67088664786|115.67088664786||115.67088664786|115.67088664786|115.67088664786|115.67088664786|115.67088664786|112.81598540165|-126.52951114535|-126.52951114535|-126.52951114535|-126.52951114535|-126.52951114535|-126.52951114535|-126.52951114535|-126.52951114535|-126.52951114535|-126.52951114535|-126.52951114535|-126.52951114535|-126.52951114535|-126.52951114535|-126.59029036495|-131.41532125443|-134.93452442983|-142.15169259022|130.61759590207|130.61759590207|130.61759590207|130.61759590207|130.61759590207|127.9209239011|127.9209239011|127.9209239011|127.9209239011|125.2815860118|121.75398035463|117.98665545182|-127.07024217708|-127.07024217708|-127.07024217708|-127.07024217708|-127.07024217708||-127.07024217708|-127.07024217708|-127.07024217708|-127.4822794715|-127.4822794715|-127.4822794715|-128.78892038039|-129.08769244807|-130.37687915848|-132.04931263445||-133.16181781025|-133.25614237488|-133.66495465902|-135.93002327326|-135.93002327326|-135.93002327326|-135.93002327326|-135.93002327326|-135.93002327326|-135.93002327326|-135.93002327326|-139.5753628241|-140.58150402562|-141.84612567177|-144.0006865103|131.44139284968||131.44139284968|131.44139284968|131.44139284968|125.26288217836|116.12986918879|113.92263466994|111.48403694541|111.17559933564|110.99455096878|109.41727943064|108.75142203041|108.27047126236|106.46829994456|106.37255401894|104.6100620725|103.51771576359|103.51771576359|103.51771576359|103.51771576359|103.51771576359|103.51771576359|103.51771576359|103.51771576359|103.51771576359|-114.28133947523|-114.28133947523|-114.28133947523|-114.28133947523|-114.28133947523|-114.28133947523|-114.28133947523|-114.28133947523|-114.28133947523|-114.28133947523|-114.28133947523|-114.28133947523|-115.32931414878|106.1804428977|106.1804428977|106.1804428977||106.1804428977|106.1804428977|106.1804428977|106.1804428977|106.1804428977|106.11104890176|104.29437278537|104.29437278537|104.29437278537|104.29437278537|102.4165261987|-112.2398144346|-112.2398144346|-112.2398144346|-112.2398144346|-112.2398144346|-112.2398144346|-112.2398144346|-112.2398144346|-112.2398144346|-112.2398144346|-112.2398144346|-112.2398144346|-112.2398144346|-112.2398144346|-112.2398144346|-112.2398144346|-115.45034838843||104.20410535906|104.20410535906|104.20410535906|104.20410535906|104.20410535906|102.41122858364|101.77197146231|101.77197146231|101.77197146231|101.77197146231|101.77197146231|101.77197146231|99.347190801897|95.126321519523|-103.77826831144|-103.77826831144|-103.77826831144|-103.77826831144|-103.77826831144|-103.77826831144|-103.77826831144|-103.77826831144|-103.77826831144|-104.45307569815||-105.093120932|-105.093120932|-105.70957562595|-107.64071270789|-109.23118884658|-109.91076858943|100.96246610513|100.96246610513|100.96246610513||100.96246610513|100.81607358578|99.518972159795|99.105977960618||97.851130958168|95.306147935175|95.306147935175|95.225166932502|94.364006332135|94.364006332135
01674|1131468|/equities/ammo|R2000GROWTH||1.0688051116623||1.0688051116623|1.0688051116623|1.0688051116623|1.0605692954941|1.0605692954941|1.0605692954941|1.0605692954941|1.0605692954941|1.0605692954941|1.0605692954941|1.0605692954941|1.0605692954941|1.0278422852359|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.2925597954428|-1.3155941950653|-1.3932768887252|-1.4142854683897|-1.4218339411443|-1.4218339411443|-1.4264821706023|-1.4616469009945|-1.4722874285053|-1.4722874285053|-1.4762526884422|-1.4991696559439|-1.500147738458|-1.500147738458|-1.5568308525629|-1.5703676468076|-1.603791826957|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6151623716493|-1.6424026942407|-1.6571640809548|-1.6883489313139|-1.7336371926449||-1.7336371926449|-1.7336371926449|-1.7336371926449|-1.7336371926449|-1.7413732565019|-1.7413732565019|-1.7413732565019|-1.7413732565019|-1.7413732565019|-1.7413732565019|-1.7413732565019|-1.7413732565019|-1.7475591673424|-1.7528435073484|-1.823159438834|-1.8407327272996|-1.8887129992319|-1.8887129992319|-1.8887129992319|-1.8887129992319|1.6063095851255|1.6063095851255|1.6063095851255|1.6063095851255|1.6063095851255|1.6063095851255|1.6063095851255|1.6063095851255|1.6063095851255|1.6063095851255|1.6063095851255|1.6063095851255|1.6063095851255|1.6063095851255|1.6063095851255|-1.8524045240633|-1.8524045240633|-1.8524045240633|-1.8875715570382|-1.8875715570382|-1.9104017236422||-1.9580019688816|-1.9933355225691|-2.0502064706051|-2.0502064706051|-2.0502064706051|-2.1130072343309|-2.2116747352767|-2.2486175446055|-2.2486175446055|-2.2486175446055||-2.2486175446055|-2.2486175446055|-2.5590195024833|-2.7284286842567|-2.7284286842567|-2.7284286842567|-2.7386430088925|2.430127944425|2.430127944425|2.430127944425|2.430127944425|2.430127944425|2.3968087058103|-2.632696013642|-2.632696013642|-2.632696013642||-2.632696013642|-2.632696013642|-2.644106618776|-2.674007393932|-2.6966748789678|-2.7097381462717|-2.7097381462717|-2.7097381462717|-2.7097381462717|-2.7097381462717|-2.7097381462717|-2.7174868440258|-2.7373186720331|-2.8006874072242|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8012197092213|-2.8357996228711|-2.8792217973621|2.4950429367235|2.4950429367235|2.4950429367235|2.4950429367235|2.4950429367235|2.4950429367235|2.4950429367235|2.4950429367235|2.4950429367235||2.4950429367235|2.4950429367235|2.4950429367235|2.4106032635559|2.409003591735|2.3902818099204|2.3433685982164|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503||2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.2194602797503|2.08162246259|2.015908279704|2.015908279704|2.015908279704|2.015908279704|2.015908279704|2.015908279704|2.015908279704|2.015908279704|1.9726758562712|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823||1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823|1.9484354011823||1.9484354011823|1.9484354011823|1.9484354011823|1.9459948531576||-2.2281393463348|-2.2281393463348|-2.2281393463348|-2.2281393463348|-2.2281393463348|-2.2281393463348
01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH||-10.268946934228||-10.268946934228|-10.268946934228|-10.268946934228|-10.268946934228|-10.268946934228|-10.469813029506|-10.476798022829|-10.695308646717|-11.377843231138|-11.717825304021|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.9442857227584|9.6186395074189|9.6186395074189|9.6186395074189|9.6186395074189|9.6186395074189|9.5451551968588|9.4029500279971|9.0660328108015|8.5360753489802|8.461822822499|8.1752595939035|8.1752595939035|8.1752595939035|8.1752595939035|8.1752595939035|8.0647328736379|7.9413706861154|7.8793981756093|7.8793981756093|7.8793981756093|7.8793981756093|7.8793981756093|7.8793981756093|7.8793981756093|7.8793981756093|7.8793981756093|7.8793981756093|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012||7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7572404285012|7.7084451187464|7.7084451187464|7.5532722990615|7.2822468590849|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.2207793660846|7.0117212873793|6.6223513133102|6.2299405741221|5.651101948565|5.651101948565|5.651101948565|5.6128108581713||5.6128108581713|5.5768035145958|5.5768035145958|5.5747816002325|5.3792576432179|5.2284658867575|5.2284658867575|5.1532956448371|4.878556686763|4.878556686763||4.878556686763|4.878556686763|4.878556686763|4.878556686763|4.878556686763|4.878556686763|4.878556686763|4.878556686763|4.878556686763|4.878556686763|4.878556686763|4.878556686763|4.878556686763|4.878556686763|4.878556686763|4.878556686763||4.878556686763|4.878556686763|4.878556686763|4.878556686763|4.878556686763|4.878556686763|4.878556686763|4.878556686763|4.4569129731133|4.4569129731133|4.4569129731133|4.4569129731133|4.4569129731133|4.4569129731133|4.4569129731133|4.4569129731133|-6.0765230471936|-6.0765230471936|-6.0765230471936|-6.0765230471936|-6.0765230471936|-6.0765230471936|-6.5500256811079|-6.8661395216978|-7.1739938948989|-7.4423042640024|-8.6481157789554|-9.2568589505254|-9.2568589505254|-9.3240098221102|-9.4373911048212|-9.4373911048212|-9.4373911048212|-9.6874567563047|-10.066165877557|-10.066165877557|-10.066165877557|-10.066165877557|-10.240461880605|-10.643468652213||8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.9850526633449|8.8133918248489|8.7634795995636|8.5427547397529|8.2799441066684|8.2799441066684|8.2349429502534|8.2349429502534|7.9627364360013|7.7197066636791|6.0313409535873|5.9742676912401||5.7308530474872|5.3628364034462|4.8564293592029|4.7354068982814|4.7354068982814|4.4471188108362|4.1251320088614|4.1155418315452|4.1155418315452|4.1155418315452|4.1155418315452|4.0306021547893|3.9094746484337|3.8659549172253|3.8453834515513|3.6946643016543|3.6946643016543|3.6946643016543|3.6946643016543|3.6946643016543|3.6946643016543|3.6946643016543|3.6946643016543|3.6946643016543||3.6946643016543|3.6946643016543|3.6946643016543|3.6946643016543|3.5822883362654|3.5822883362654|3.5822883362654|3.5822883362654|3.5673622402001||3.5673622402001|3.4515135059146|3.3608485338189|3.2081649962506||3.1435165607754|2.9972425993362|2.9972425993362|2.8675808438989|2.8675808438989|2.8675808438989
01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE||78.719353334085||78.719353334085|78.719353334085|78.719353334085|76.301792088884|76.301792088884|76.301792088884|76.301792088884|76.301792088884|76.301792088884|76.301792088884|76.301792088884|75.350324356708|74.332032640944|73.152509014971|73.152509014971|73.152509014971|-74.679360217345|-74.679360217345|-74.679360217345|-74.679360217345|-74.679360217345|-74.679360217345|-74.679360217345|-74.679360217345|69.880783632269|69.880783632269|69.880783632269|69.880783632269|69.880783632269|69.634482678297|69.198864946236|69.159295622364|68.844220019993|67.545244907468|65.298602977428|64.306222614351|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.43914048628|63.425218334703|63.425218334703|63.425218334703|63.425218334703|63.425218334703|63.425218334703|63.425218334703|63.425218334703|63.425218334703|63.425218334703|63.425218334703|63.425218334703||62.855800353718|62.202419823223|62.003089120595|62.003089120595|62.003089120595|60.918430728612|-66.64079529295|-66.64079529295|-66.64079529295|-66.64079529295|-66.64079529295|-66.64079529295|-66.64079529295|-66.64079529295|-67.354376928424|-67.354376928424|-67.753196443027|-67.815612337846|-67.815612337846|-67.898181197664|62.795847480213|62.795847480213|62.795847480213|62.795847480213|62.772209458777|62.772209458777|61.58606837108|60.503965619695|60.13162766948|59.037565109861|59.037565109861|59.037565109861|58.910880398029|58.910880398029|57.393202383511|56.418000944448|55.84777933579|54.746975649522|54.429387962937|54.429387962937|54.429387962937||54.429387962937|54.227239728106|53.445178906269|53.427418090842|52.745328216577|51.99506234537|51.99506234537|51.651049557917|-55.342408768147|-55.342408768147||-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|-55.342408768147|52.72279925821||52.72279925821|52.56944008224|52.56944008224|52.383172357003|51.925789872717|51.800879416544|51.499031633888|51.449480474828|51.438311935397|51.437013812564|51.087795252824|50.982549026304|50.765888349539|50.672930550052|50.207700967208|50.15867212699|50.15867212699|50.15867212699|50.15867212699|50.15867212699|50.15867212699|50.15867212699|48.060603866822|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399||-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.044420851399|-51.532410132807|-51.734623895664|-52.607359341537|-53.386409590138|-53.386409590138|-53.386409590138|-53.386409590138|-53.386409590138|-53.386409590138|-53.386409590138|-53.499234329211|-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785||-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785|-53.630362830785|-53.792626206772|-54.019586793468|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.125410880346|-54.327969849742||-54.327969849742|-54.327969849742|-54.327969849742|-54.327969849742|-54.335769174321|-54.335769174321|-54.746379261632|-54.746379261632|50.594454503548||50.594454503548|50.594454503548|50.014356407721|50.014356407721||49.855952140578|49.684041574146|49.684041574146|49.684041574146|49.684041574146|49.684041574146
01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH||19.932026115549||19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.932026115549|19.255673425609|-17.91423487137|-17.91423487137|-17.91423487137|-17.91423487137|-17.91423487137|-17.91423487137|-17.91423487137|-17.91423487137|-17.91423487137|-17.91423487137|-17.98442718133|-18.358108703463|-18.358108703463|-18.358108703463|-18.358108703463|-18.358108703463|-18.358108703463|-18.358108703463|-18.358108703463|-18.365121197004|-18.551245609145|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.842505593023|-18.896672084288|-19.551302727016|-19.553780034683|-19.914110847341|-19.914110847341|-20.22651205684||-20.517790801274|-21.471240475163|-21.568493937514|-21.568493937514|-21.568493937514|-21.568493937514|-21.568493937514|-21.568493937514|-21.568493937514|-21.839994005652|-21.995896822756|-21.995896822756|-21.995896822756|19.055274148775|19.055274148775|19.055274148775|19.055274148775|19.055274148775|19.055274148775|19.055274148775|19.055274148775|19.055274148775|19.055274148775|18.876696522825|18.876696522825|18.674480264715|18.674480264715|18.674480264715|18.674480264715|18.674480264715|18.674480264715|18.674480264715|18.632755404636|18.126139779802|17.481844526657|-19.257487487552|-19.257487487552|-19.257487487552|-19.300246061805|-19.300246061805|-19.331361468106||-19.610402618812|-19.698891042522|-20.35332380274|-20.677804480428|-20.715783660538|-21.014647131636|-21.296633230846|-21.296633230846|-21.296633230846|-21.296633230846||-21.681090998553|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719|19.372485494719||19.372485494719|19.372485494719|19.372485494719|-21.189180704084|-21.189180704084|-21.189180704084|-21.189180704084|-21.189180704084|-21.189180704084|-21.189180704084|-21.189180704084|-21.189180704084|-21.189180704084|-21.731070819037|-21.731070819037|-21.731070819037|-21.731070819037|-21.99285710138|-22.228591206801|-22.533156557362|-22.699651474733|-22.765023914728|-23.004078735395|-23.004078735395|-23.004078735395|-23.004078735395|-23.004078735395|-23.204949901775|-23.204949901775|-23.90765446581|21.61195821473|21.61195821473|21.61195821473|21.61195821473|21.61195821473|21.61195821473|21.61195821473|21.61195821473|21.61195821473|21.61195821473||21.236108564767|20.89658180925|20.89658180925|20.89658180925|20.89658180925|20.89658180925|20.227292834642|20.227292834642|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|20.024909010086|19.765656322791|19.765656322791|19.765656322791||19.765656322791|19.765656322791|19.765656322791|19.765656322791|19.765656322791|-21.818651666292|-21.818651666292|-21.818651666292|-21.818651666292|-21.818651666292|-21.969199662895|-21.969199662895|-22.058555291197|-22.311173677863|-22.311173677863|-22.311173677863|-22.311173677863|-22.311173677863|-22.311173677863|-22.311173677863|-22.311173677863|-22.317416138584|-22.40487241208|-22.76038052704||-23.466645124837|-23.466645124837|21.474011418168|21.474011418168|21.474011418168|21.474011418168|21.474011418168|21.474011418168|21.474011418168||21.474011418168|21.474011418168|21.474011418168|21.219179044105||21.136310773798|20.725901398072|20.569334331497|20.053120401149|20.053120401149|20.053120401149
01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE||78.87045185146||78.87045185146|78.87045185146|78.87045185146|76.307170571854|76.213523959639|75.991695933344|75.420467595344|75.420467595344|75.420467595344|75.420467595344|75.420467595344|75.420467595344|75.420467595344|73.878820026457|72.741024852395|70.532802238067|-75.794972518399|-75.794972518399|-75.794972518399|-77.368949823559|-77.368949823559|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-77.701120597579|-80.183185399084|-81.69799021936|-84.091374495035|-86.206528030508|-88.841140255523|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-90.399505951937|-91.806116690167|-91.979299560662|-93.375461171596|-94.880646995404|87.252547998189|87.252547998189||87.252547998189|86.813389004335|86.145306120992|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958|-92.083041780958|-94.567239715057|87.006326768939|87.006326768939|86.458463534661|86.458463534661|86.458463534661|86.458463534661|86.458463534661|86.458463534661|86.458463534661|86.458463534661|86.458463534661|86.458463534661|86.332733005228|83.257757233185|82.845286950582|-87.051073122098|-87.051073122098|-87.051073122098|-87.357558980491|-87.357558980491||-87.758231179555|-87.758231179555|-87.758231179555|-87.758231179555|-87.758231179555|-87.758231179555|-87.758231179555|-87.758231179555|-87.758231179555|-87.758231179555||-87.758231179555|-87.758231179555|-87.758231179555|-87.758231179555|-87.758231179555|-87.758231179555|-88.479702226144|-90.087537385603|-90.146298962381|-90.146298962381|-90.146298962381|-90.146298962381|-90.146298962381|-90.146298962381|-90.146298962381|86.006385969287||86.006385969287|86.006385969287|86.006385969287|86.006385969287|85.935209939918|85.935209939918|85.935209939918|85.935209939918|85.282454488499|83.492169483749|-89.376235655819|-89.376235655819|-89.376235655819|-89.376235655819|-89.376235655819|-89.376235655819|-89.376235655819|-89.376235655819|-89.825539142859|-92.374758272031|-92.374758272031|-92.374758272031|-92.951675552636|-93.469637705783|-93.694594941647|-93.874922960063|-93.874922960063|-93.874922960063|-93.874922960063|-93.874922960063|-93.874922960063|-93.874922960063|-93.874922960063|-94.888246767014|-95.151229532176|-95.151229532176|-95.151229532176|-95.151229532176|-95.645259494708|90.557298435491||90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|90.557298435491|89.634774276197|88.748895648298|88.748895648298|88.748895648298|88.748895648298|88.748895648298|88.748895648298|88.748895648298|87.414070888489|87.414070888489|87.414070888489|87.414070888489|87.414070888489||87.414070888489|86.14036686788|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.313223673371|-92.665800758498|-95.56411732159||-95.859404534002|-95.859404534002|-96.815227895485|-96.815227895485|-97.390808111547|-98.255062957735|-99.102845611541|93.344813323218|93.344813323218||93.344813323218|93.344813323218|93.339174668213|92.215126055502||90.712191050415|90.712191050415|90.712191050415|90.712191050415|89.920683970134|89.920683970134
01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE||17.67762838087||17.67762838087|17.67762838087|17.427919978141|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.187383926086|-19.310705277845|-19.540783137662|-19.845592625255|-20.213992259364|-20.389968564757|19.186012328074|19.186012328074|19.186012328074|19.186012328074|19.108624524988|18.823804598963|18.823804598963|18.823804598963|18.823804598963|18.823804598963|18.731137115|18.731137115|18.731137115|18.664596061175|18.650107361945|18.598452437887|18.538849115054|18.538849115054|18.538849115054|18.538849115054|18.538849115054|18.538849115054|18.51594326196|18.379154659073|18.379154659073|18.379154659073|18.142949290585|17.969666052209|17.78078716394|17.78078716394|17.78078716394|17.78078716394|17.78078716394|17.709706531589|17.709706531589||17.703583692762|17.703583692762|17.703583692762|17.703583692762|17.703583692762|17.235926388869|17.049110670602|17.049110670602|16.789078999134|16.535087480117|16.252318901011|16.126398609398|16.126398609398|16.126398609398|16.126398609398|16.126398609398|16.126398609398|16.126398609398|16.126398609398|16.126398609398|16.126398609398|16.126398609398|16.126398609398|15.966554268994|15.966448263767|15.964684080743|15.964684080743|15.964684080743|15.964684080743|15.661037842061|15.439151347451|-16.555774143847|-16.555774143847|-16.555774143847|-16.555774143847|-16.555774143847|-16.555774143847|-16.555774143847|-16.555774143847|-16.555774143847|-16.555774143847||-16.555774143847|-16.555774143847|-16.555774143847|-16.555774143847|-16.555774143847|-16.555774143847|-16.672526389926|-17.072807769609|15.715692685086|15.715692685086||15.715692685086|15.715692685086|15.715692685086|15.715692685086|15.715692685086|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215||15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.546380453215|15.227947083953|15.227947083953|15.227947083953|15.227947083953|14.922157348236|14.922157348236|14.718125953891|14.718125953891|-15.909958041121|-15.909958041121|-15.909958041121|-15.991064721135|-16.128961013189|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061||-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|-16.495111755061|16.497946874366|16.497946874366|16.497946874366|16.462719219775|16.385243700446|16.184604650501|16.184604650501||16.184604650501|16.184604650501|16.013290052065|16.013290052065|16.013290052065|15.806566924675|15.806566924675|15.806566924675|15.806566924675|15.784220129893|15.784220129893|15.780035005738|15.780035005738|15.780035005738|15.735153189128|15.735153189128|15.735153189128|15.735153189128|15.735153189128|15.626281092372|-16.57771492565|-16.57771492565|-16.57771492565|-16.639567942341||-16.639567942341|-16.639567942341|-16.639567942341|-16.639567942341|-16.639567942341|-16.639567942341|-16.72929757935|-17.02644129707|15.735256489982||15.735256489982|15.596952448144|15.44161363206|15.284014655061||15.217416397658|15.217416397658|15.217416397658|15.217416397658|15.082129707962|15.01355435013
01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE||-87.671845091339||-87.671845091339|-87.671845091339|-87.671845091339|-87.671845091339|-87.671845091339|-87.671845091339|-88.395381332499|-89.397641686447|-89.655718410288|-90.589684155556|-91.611393127792|-91.611393127792|-91.611393127792|-91.611393127792|-91.611393127792|-91.611393127792|-91.611393127792|-91.805437046016|-92.385208930931|-92.87689806616|-96.777665314803|-97.155735847828|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-97.256465753098|-99.741070465003|-99.815925296361|-99.815925296361|-99.815925296361|-99.815925296361|-99.815925296361||-99.815925296361|-99.815925296361|-99.815925296361|-100.14658576495|-101.72731687235|-102.30646707401|-103.35860023234|96.388367636324|96.388367636324|96.388367636324|96.388367636324|96.388367636324|96.388367636324|96.388367636324|96.388367636324|96.388367636324|96.388367636324|96.388367636324|96.388367636324|96.388367636324|96.388367636324|96.388367636324|96.388367636324|95.561227092655|95.561227092655|95.561227092655|95.561227092655|94.321746889653|94.185205379307|94.185205379307|94.185205379307|94.185205379307|-96.327463819783|-96.327463819783|-96.327463819783|-96.327463819783|-96.327463819783|-96.327463819783|-96.327463819783|-98.158324244067|-98.330700559136||-99.615897146328|-100.10530574174|-101.15438151196|-101.19478555036|-101.19478555036|-101.19478555036|-101.19478555036|-101.19478555036|-101.19478555036|-101.19478555036||-101.19478555036|-101.19478555036|-101.19478555036|-101.19478555036|-101.19478555036|-101.19478555036|-101.22165367683|95.283333516016|95.283333516016|95.283333516016|95.283333516016|95.283333516016|94.294668679071|94.294668679071|94.294668679071|94.294668679071||94.294668679071|94.294668679071|94.294668679071|94.294668679071|94.294668679071|94.294668679071|94.269101147997|94.094311849996|94.094311849996|93.372231740339|92.379123193024|92.379123193024|-100.67296614676|-100.67296614676|-100.67296614676|-100.67296614676|-100.67296614676|-100.67296614676|-100.67296614676|-100.67296614676|-100.67296614676|-100.67296614676|-100.67296614676|-100.67296614676|-100.67296614676|-100.67296614676|-100.67296614676|-100.67296614676|-100.67296614676|-101.65220488475|-102.35721120753|-103.94248443089|-104.45590819741|98.288117160058|98.288117160058|98.288117160058|98.288117160058|98.288117160058|98.288117160058|98.288117160058||98.288117160058|98.288117160058|98.288117160058|98.288117160058|98.288117160058|98.288117160058|97.46127397667|97.342240864978|97.342240864978|95.765114632962|-102.57357439457|-102.57357439457|-102.57357439457|-102.57357439457|-102.57357439457|-102.57357439457|-102.57357439457|-102.57357439457|-102.57357439457|-102.57357439457|-102.57357439457|-102.57357439457|-102.57357439457|-102.76646883685|-103.50679473652|-103.50679473652|-103.50679473652|-103.50679473652||-103.50679473652|-103.50679473652|-103.50679473652|-103.50679473652|-103.50679473652|-103.50679473652|-103.99354086732|-104.47515181276|-106.73175471328|-108.43825195126|99.637015027385|99.637015027385|99.637015027385|99.50267184507|98.214073639569|97.320928447178|96.852758849014|96.852758849014|96.852758849014|96.272814258612|96.272814258612|96.272814258612|95.879143707886|95.879143707886||95.600311663547|95.600311663547|95.600311663547|95.600311663547|95.600311663547|95.600311663547|95.600311663547|95.600311663547|95.600311663547||95.600311663547|95.600311663547|95.002358757565|94.933209897939||94.933209897939|94.518909150514|94.518909150514|93.789909510196|93.789909510196|93.789909510196
01681|41318|/equities/noodles---c|R2000GROWTH||-0.90664306231384||-0.92267235725064|-0.94781463575516|-0.96610419451742|-0.96610419451742|-0.96610419451742|-0.96610419451742|-1.0148310661266|-1.0451678766089|-1.0820365264766|-1.1100183377391|-1.1125592533886|-1.1473380696044|-1.2334311948072|-1.2670124621139|-1.3287527396663|1.0163896692187|1.0163896692187|1.0163896692187|1.0163896692187|1.0163896692187|1.0163896692187|1.0163896692187|1.0163896692187|1.0163896692187|1.0163896692187|1.0163896692187|-1.320773269023|-1.320773269023|-1.320773269023|-1.320773269023|-1.320773269023|-1.320773269023|-1.320773269023|-1.3230840528964|-1.3230840528964|-1.3230840528964|-1.3578711245853|-1.3820790553975|-1.3891408201706|-1.3891408201706|-1.396574910091|-1.396574910091|-1.396574910091|-1.396574910091|-1.396574910091|-1.396574910091|-1.4212832534828|-1.4608703348944|-1.5173559226271|-1.5553954616384|-1.5661561108515|-1.5725483893314|-1.5725483893314|-1.5725483893314|-1.5725483893314|-1.5725483893314|-1.6190315020259|-1.6990238242874|-1.7263098683102|-1.7691664724597|-1.7750738957467|-1.7983847042909||-1.7983847042909|-1.7983847042909|-1.8121829320977|-1.813848403673|-1.813848403673|-1.813848403673|-1.813848403673|-1.813848403673|-1.813848403673|-1.813848403673|-1.813848403673|-1.813848403673|-1.813848403673|-1.813848403673|-1.813848403673|-1.813848403673|-1.813848403673|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9345889968435|-1.9477201348033|-1.9477201348033|-1.9477201348033||-2.0113557516962|-2.0910564836932|-2.0910564836932|-2.1989515751681|1.7284679504623|1.7284679504623|1.7284679504623|1.7284679504623|1.7284679504623|1.7284679504623||1.7284679504623|1.7284679504623|1.7284679504623|1.7284679504623|1.7284679504623|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537||1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6740399823537|1.6654997651169|1.6093331948707|1.6093331948707|1.4514813837949|1.3999486113703|1.3999486113703|1.2918539472328|1.237615533218|1.1779062102737|1.1640902040736|1.1441557935361|-1.4983658678521|-1.4983658678521|-1.4983658678521|-1.4983658678521|-1.4983658678521|-1.4983658678521|-1.4983658678521|-1.537628697818|-1.6598652197978|-1.6976280426605|-1.8140311214244|-1.8394790924164|-1.8499740966275|-1.8499740966275|-1.9019157100733|-1.9143507733407|-1.9662230295674|-2.0985811995947|-2.1512012997693|-2.1707791994486|-2.2032510555598||-2.2032510555598|-2.2032510555598|-2.2032510555598|-2.2032510555598|-2.2032510555598|-2.2032510555598|-2.2032510555598|-2.2032510555598|-2.2079642055472|-2.2079642055472|-2.31246015739|-2.4102335474177|-2.5508151077875|-2.5792778111839|-2.5792778111839|-2.7997531600952|-2.8008788218714|-2.8008788218714|-2.8008788218714|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379||-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8563710585474|-2.9368011041084|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-3.005305018256|-3.0472834267328||-3.0608704132183|-3.1723560274027|-3.3751177986885|-3.4543044645633|-3.4543044645633|-3.4543044645633|2.9136995485422|2.9136995485422|2.9136995485422||2.9136995485422|2.9136995485422|2.9136995485422|2.8698034273911||2.8698034273911|2.8698034273911|2.8698034273911|2.8698034273911|2.8698034273911|2.8698034273911
01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH||-0.61718145771999||-0.62760666193983|-0.66377496755146|-0.66727218237214|-0.71461074779092|-0.74979289606992|-0.74979289606992|-0.74979289606992|-0.74979289606992|-0.74979289606992|-0.7759699074845|0.6048468687648|0.6048468687648|0.6048468687648|0.6048468687648|0.6048468687648|0.6048468687648|0.6048468687648|0.6048468687648|0.6048468687648|0.6048468687648|0.6048468687648|0.54578543796743|0.51562825391254|-0.65710522027177|-0.65710522027177|-0.65710522027177|-0.65710522027177|-0.65710522027177|-0.65710522027177|-0.65710522027177|-0.65710522027177|-0.65710522027177|-0.65710522027177|-0.65710522027177|-0.6667057782562|-0.68728911543584|-0.68728911543584|-0.68728911543584|-0.68728911543584|-0.68728911543584|-0.68728911543584|-0.68728911543584|-0.68728911543584|-0.68728911543584|-0.68728911543584|-0.70546012155886|-0.70546012155886|-0.70546012155886|-0.70546012155886|-0.70546012155886|-0.70546012155886|-0.70546012155886|-0.70546012155886|-0.70546012155886|-0.70546012155886|-0.70546012155886|-0.72795657904805|-0.73141844506464|-0.74996495506721|-0.77080550416263|-0.79007279788953|-0.79968127136739||-0.79968127136739|-0.81815140253208|-0.82954599466481|-0.88005669477425|-0.88202495379754|-0.88202495379754|-0.89224992310016|-0.91315548193686|-0.93867276523105|-0.94798422931143|-0.94798422931143|-0.98167313651917|-0.98167313651917|-0.99282568380433|-1.0092785423022|-1.094492806883|-1.1951531358243|-1.2014583442684|-1.2014583442684|-1.2014583442684|-1.2882981536649|-1.3662423886483|-1.3947137900662|-1.4268486774047|-1.442202307716|-1.442202307716|-1.442202307716|-1.442202307716|-1.442202307716|-1.442202307716|-1.442202307716|-1.442202307716|-1.442202307716|-1.442202307716|-1.442202307716|-1.442202307716|-1.442202307716|-1.442202307716|-1.446617406439|-1.446617406439|-1.446617406439||-1.480147109905|-1.4972289198477|-1.4972289198477|-1.4972289198477|-1.4972289198477|-1.4972289198477|-1.4972289198477|-1.4972289198477|-1.4972289198477|-1.5263654317943||-1.629294941435|-1.6481054663766|-1.7184505065402|-1.7782783795419|-1.7909511136996|-1.7909511136996|-1.7909511136996|-1.8577233937038|-1.9413593109728|-1.9953992097776|-2.0648880699388|-2.1576533824329|-2.2030597108534|-2.2030597108534|-2.2306218763117|-2.2733010961102||-2.2733010961102|-2.3781123573566|-2.4573470547226|-2.5293689783444|-2.5552154510143|-2.6243926484058|-2.6243926484058|-2.6974361691949|-2.7265569911177|-2.7265569911177|-2.7649813910318|-2.7649813910318|-2.7649813910318|-2.9633125883553|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.376099733394|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757||2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.265212206757|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096|2.1809354440096||2.1711948994931|1.8324387872811|-3.5893942169207|-3.5893942169207|-3.5893942169207|-3.7258157191296|2.9370045663535|2.9370045663535|2.9370045663535|2.8380161210013|2.8380161210013|2.8380161210013|2.8380161210013|2.8380161210013|2.7703163398284|2.7703163398284|2.5664624519898|-2.9689057324868|-2.9689057324868|-2.9689057324868|-2.9689057324868|-2.9689057324868|-2.9987564721087|-3.0970405117648||-3.1724263243195|-3.1724263243195|-3.32903532734|-3.32903532734|-3.32903532734|-3.32903532734|-3.3539282983153|-3.3808646142051|-3.517071876213||-3.5717465317747|-3.5880517470065|-3.6278352193505|-3.7014835733473||-3.7307373835312|-3.7525637496033|-3.8218653454293|-3.9576948499138|-3.9923942194443|-4.0404379882262
01683|15811|/equities/curis|R2000GROWTH/R2000VALUE||-4.8460435564232||-4.8460435564232|-4.8460435564232|-4.8460435564232|-4.8460435564232|-4.8460435564232|-4.8460435564232|-4.897564933798|-4.9996359045385|-4.9996359045385|-5.1006746523432|-5.1006746523432|-5.1006746523432|-5.1006746523432|-5.1006746523432|-5.1006746523432|-5.1006746523432|-5.1006746523432|-5.1006746523432|-5.1946386753245|-5.3008500512642|-5.3008500512642|-5.4220557142411|-5.6966783922153|-5.834914675602|-5.9748141920645|-5.9748141920645|-5.9748141920645|-5.9748141920645|-5.9748141920645|-5.9748141920645|-5.9748141920645|-5.9748141920645|-5.9748141920645|-5.9748141920645|-5.9748141920645|-5.9748141920645|-6.046460248373|-6.1185226190334|-6.1827582240376|-6.2025093635224|-6.3016771299202|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.3664839040776|-6.4483155157324|-6.4931315524779|-6.4931315524779|4.9701476455416|4.9701476455416|4.9701476455416|4.9701476455416||4.9701476455416|4.9701476455416|4.9701476455416|4.9701476455416|4.9701476455416|4.9701476455416|4.9701476455416|3.9534972906869|-5.348778183955|-5.348778183955|-5.348778183955|-5.4071479193568|-5.5724806644519|-5.7263120388543|-5.7270133468349|-5.8470426370523|-5.8847138406857|-6.2057432865682|-6.3314702218972|-6.4253556404072|-6.5897785992047|-6.6340541674716|-6.8719488861409|-7.1927209697661|-7.4031178537134|-7.4031178537134|-7.4031178537134|-7.6245752775143|-7.678972584613|-7.8011305405121|-7.9345673536173|-8.3005748032323|-8.3171220884048|-8.3667416707114|-8.3667416707114|-8.3667416707114|-8.3667416707114|-8.3667416707114|-8.3667416707114|-8.3667416707114|-8.3667416707114||-8.3667416707114|-8.4419962714597|-8.7412957958032|-9.0642175996358|-9.3909528348241|-9.7162143492471|-9.9680445471924|-9.9680445471924|-9.9680445471924|-10.000654622308||-10.463215633211|-10.463215633211|-10.463215633211|-10.463215633211|-10.463215633211|-10.463215633211|-10.463215633211|-11.613572752009|-11.916375013999|-12.021016965102|-12.439846711899|-12.840585608775|-13.11453940636|-13.390599380666|-13.725060554273|-14.147378758067||-14.170503665546|-14.170503665546|-14.170503665546|-14.314082306336|-14.705646587423|-15.60571869326|-16.581354124815|-17.241999453418|14.126600402149|14.126600402149|14.126600402149|14.126600402149|13.845111786825|13.687852792721|13.639327772661|13.639327772661|13.639327772661|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.952023002442|12.173320263554|11.909155706487|10.158031727456|10.158031727456|9.5272576296579||-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.625188763578|-11.899812640938|-11.899812640938|-11.899812640938||-11.899812640938|-11.899812640938|-11.899812640938|-11.899812640938|-11.899812640938|-11.899812640938|-11.899812640938|-11.899812640938|-11.899812640938|-12.121042134798|-12.583801831187|-12.583801831187|-12.583801831187|-12.583801831187|-12.583801831187|-12.583801831187|-12.583801831187|-13.686547002728|10.60818494137|10.60818494137|10.60818494137|10.60818494137|10.60818494137|10.60818494137||10.60818494137|10.60818494137|10.60818494137|10.60818494137|10.60818494137|10.60818494137|10.60818494137|10.60818494137|10.60818494137||10.60818494137|10.60818494137|10.367427808001|10.258902476843||9.4576249372253|9.0758949562268|9.0758949562268|9.0758949562268|9.0758949562268|9.0758949562268
01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE||-0.0027534118351374||-0.0030537909179649|-0.0030708788341755|-0.0035072578064821|-0.0035072578064821|-0.003841397560119|-0.0042126639530488|-0.0046251821674154|-0.0050835357389338|-0.0055928174850653|-0.0061586860918781|-0.0067874289883368|-0.0073144828240178|-0.0073144828240178|-0.0073144828240178|-0.0073144828240178|-0.0073144828240178|-0.0080716475796031|-0.0089962750897674|-0.0097458611989776|-0.010328734641781|-0.011420816266006|-0.012634240292924|-0.013982489211721|-0.014361715210062|-0.014361715210062|-0.015813016893208|-0.017597796549329|-0.019886440558287|-0.022818267314823|-0.026131408358552|-0.028607120012654|-0.03335652269814|-0.033584726503376|-0.033584726503376|-0.033584726503376|-0.033584726503376|-0.033584726503376|-0.033584726503376|-0.035351639918026|-0.038576822186685|-0.038927025491636|-0.04158002816377|-0.041844475789344|-0.042335528733804|-0.043864535231405|-0.043864535231405|-0.043864535231405|-0.043864535231405|-0.043864535231405|-0.043864535231405|-0.043864535231405|-0.045116150356701|-0.046517944921491|-0.047677994787204|-0.049571104696925|-0.051406783439811|-0.05577975916846|-0.058917788531858|-0.061258653203899|-0.06559294827172|-0.069631053775153|-0.07304839281528||-0.075248214045485|-0.080525793551097|-0.0864797709992|-0.094178634128412|-0.10162626040361|-0.10955695705703|-0.12022995090144|-0.13072772415183|-0.14122802575652|-0.14984225137752|-0.16397472347481|-0.17552747046962|-0.18864163322183|-0.20186848155942|-0.22359831279115|-0.2461981265492|-0.2636479183476|-0.29894069520692|-0.29894069520692|-0.29894069520692|-0.34133966281525|-0.38446073415668|-0.41569526198607|-0.48073362976424|-0.73705306159486|-0.73705306159486|-0.73705306159486|-0.73705306159486|-0.79024564344606|-0.79530628211985|-0.82903473783081|0.62273038893424|0.62273038893424|0.62273038893424|0.62273038893424|0.62273038893424|0.61075158881684|0.61075158881684|0.61075158881684|0.61075158881684|0.61075158881684||0.61075158881684|0.6066351220292|-0.69734281748118|-0.69734281748118|-0.69734281748118|-0.69734281748118|-0.69734281748118|-0.69734281748118|-0.69734281748118|-0.69734281748118||-0.69734281748118|-0.69734281748118|-0.71402400566012|-0.71680700001266|-0.71680700001266|-0.71680700001266|-0.71680700001266|-0.72256332102911|-0.72754674709078|-0.72754674709078|-0.72754674709078|-0.73240747558007|-0.73526168221468|-0.73526168221468|-0.74478485246758|-0.75205582184384||-0.75205582184384|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.75478926670962|-0.76096819227632|-0.76096819227632|-0.76574802272514|-0.76708667336786|-0.78276298177335|-0.81173667457472|-0.8262523197109|-0.85444617193877|-0.87852907756897|-0.91501006461882|-0.92710648687906|-0.92710648687906|-0.92710648687906|-0.92710648687906|-0.92710648687906|-0.97334055340099|0.59967503990293|0.59967503990293|0.59967503990293|0.59967503990293|0.56383471489444|0.56383471489444|0.56383471489444|0.52663855751901|-0.67685233255433||-0.67685233255433|-0.67685233255433|-0.68581031563605|-0.68581031563605|-0.68851142462454|-0.69261272346931|-0.69861075142231|-0.69861075142231|-0.70378284199918|-0.70378284199918|-0.70378284199918|-0.70378284199918|-0.70378284199918|-0.70378284199918|-0.70378284199918|-0.71188647927934|-0.72247385517418|-0.72601538052889|-0.73204486955904|-0.73695538429975|-0.73741707303523|-0.74446343821948|-0.75631999685439|-0.76899531499184|-0.77544074187267|-0.77544074187267|-0.77544074187267|-0.77544074187267||-0.77544074187267|-0.77544074187267|-0.77544074187267|0.60861164696509|0.60861164696509|0.60861164696509|0.60861164696509|0.60861164696509|0.60861164696509|0.60861164696509|0.60861164696509|0.60861164696509|0.60861164696509|0.58866852596395|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361||-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361||-0.69372499552361|-0.69372499552361|-0.69372499552361|-0.69372499552361||-0.69372499552361|-0.69523888127663|0.54801165322488|0.54801165322488|0.54801165322488|0.54801165322488
01685|15744|/equities/clovis-oncology|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE||136.80585322372||136.80585322372|136.80585322372|136.80585322372|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.31454491156|-144.53748762887|-144.53748762887|-144.53748762887|-144.53748762887|-146.29498781408|135.34845577162|135.34845577162|135.34845577162|135.34845577162|132.67329402413|131.90532170894|131.09779422833|131.09779422833|131.09779422833|129.54699694396|128.92236286336|128.92236286336|128.92236286336|128.92236286336|128.92236286336|128.92236286336|128.92236286336|128.67776121345|128.67776121345|128.67776121345|128.67776121345|128.67776121345|128.67776121345|124.9219616171|123.06439762604|121.66711108433|119.45150234685|-132.92875505983|-132.92875505983|-133.63222616579|-135.77382385348|-135.77382385348|-135.77382385348|-135.77382385348|-135.77382385348||-135.77382385348|-135.77382385348|-135.77382385348|-135.77382385348|-135.77382385348|-135.77382385348|-135.77382385348|-135.77382385348|-135.77382385348|-136.4303151464|-136.4303151464|-136.4303151464|-136.4303151464|-136.4303151464|-136.4303151464|-136.4303151464|-136.4303151464|-136.4303151464|-136.4303151464|-136.4303151464|124.06593843029|124.06593843029|124.06593843029|122.64586030693|122.57202819212|122.57202819212|120.00659096082|120.00659096082|120.00659096082|120.00659096082|120.00659096082|120.00659096082|120.00659096082|116.96312959813|113.50525981213|112.75491005872|-118.97596716029|-118.97596716029|-120.14004828248|-120.86415997384|-121.72169177662||-122.60671294926|-122.60671294926|-123.96436181013|-123.96436181013|-123.96436181013|-123.96436181013|-125.31317249872|-128.13765811451|-128.13765811451|-131.02889102839||-132.61047165362|-132.61047165362|-133.30963238298|-133.30963238298|-133.30963238298|-133.30963238298|-135.03713510896|-137.55804674786|-139.97607636944|-139.97607636944|-140.435088534|-140.96816087815|-140.96816087815|-140.96816087815|-140.96816087815|-141.16755509292||-141.16755509292|-141.16755509292|-141.16755509292|-141.16755509292|-141.16755509292|-141.16755509292|-141.16755509292|-141.16755509292|-141.16755509292|-141.16755509292|-141.16755509292|-141.16755509292|-141.16755509292|-141.16755509292|-141.16755509292|-141.16755509292|-141.16755509292|-141.71220258673|-141.71220258673|-141.71220258673|-141.71220258673|-141.71220258673|-141.71220258673|-141.71220258673|-141.71220258673|-142.90293093743|-145.85018042527|-147.33428487736|-151.30550543421|136.4069932845|136.4069932845|136.4069932845|136.4069932845|136.4069932845|136.4069932845|136.4069932845|136.4069932845|136.4069932845|136.4069932845|136.4069932845||135.90719624655|133.73182361542|133.53287408549|133.17163570941|133.02548671895|130.57647107634|122.14958798657|-134.57357658448|-134.57357658448|-134.57357658448|-134.57357658448|-134.57357658448|-134.57357658448|-134.57357658448|-135.19599838261|-135.19599838261|-135.19599838261|-135.19599838261|-135.19599838261|-135.19599838261|-135.19599838261|-135.19599838261|-135.19599838261|-135.19599838261|-135.19599838261|-135.19599838261|-136.99531385639|126.36987717096||126.36987717096|126.36987717096|126.36987717096|126.36987717096|126.36987717096|123.16762238017|123.04192992793|123.04192992793|123.04192992793|123.04192992793|123.04192992793|123.04192992793|123.04192992793|123.04192992793|121.44106580534|120.91415496321|120.91415496321|120.91415496321|120.91415496321|120.91415496321|118.09631610765|118.09631610765|117.53448771226|117.53448771226||117.53448771226|117.53448771226|117.53448771226|117.53448771226|117.53448771226|117.53448771226|117.53448771226|117.53448771226|117.53448771226||117.53448771226|116.74594305607|116.7213181241|114.58791316699||113.05255512343|111.96245960776|111.27096477685|108.58172349067|105.88548430802|105.88548430802
01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE||20.432030912273||20.432030912273|20.432030912273|20.432030912273|20.385589330321|19.878989344312|19.642209933282|19.523483826094|19.523483826094|19.523483826094|19.523483826094|19.523483826094|19.523483826094|19.282203119522|18.435780862444|16.570964735076|16.570964735076|15.935862258479|15.935862258479|15.935862258479|15.935862258479|15.935862258479|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.610146224487|-17.905996150428|-18.298329479886|-18.431033626053|-18.431033626053|-18.431033626053|-18.431033626053|-18.676954640838|-18.676954640838|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731||-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.029781229731|-19.324756921924|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|17.092716209204|16.567740537625|16.066934269778|-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111||-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111|-17.549135523111||-17.549135523111|-17.770983887017|-18.134982427293|-18.469980381522|-18.630839652232|-18.630839652232|-18.831488311745|-19.003810148927|-19.003810148927|-19.003810148927|-19.003810148927|-19.23395583971|-19.239847997556|-19.239847997556|-19.239847997556|-19.239847997556||-19.239847997556|-19.239847997556|-19.239847997556|-19.239847997556|-19.239847997556|-19.470386668189|-19.758207502347|-20.076254804561|-20.076254804561|-20.076254804561|-20.076254804561|-20.076254804561|-20.076254804561|-22.421478540903|-22.421478540903|-22.421478540903|-22.450253150205|-22.478804114105|-22.478804114105|-22.907515925801|-22.907515925801|-22.907515925801|-23.162987823054|-23.162987823054|-23.162987823054|-23.162987823054|-23.162987823054|-23.162987823054|-23.456097729521|-23.852609669187|-24.689148941546|-24.945802159404|-24.945802159404|-25.796309490884|-25.796309490884|-25.796309490884|-25.959572813917|-25.959572813917|-25.959572813917|-26.984247549826||-27.09231445082|-27.09231445082|-27.09231445082|-27.09231445082|-27.601482198062|-28.184546282674|-28.184546282674|-28.184546282674|-28.270210716931|-28.270210716931|-28.887456335192|-29.161951399591|-29.161951399591|-29.664390829698|-29.736965060107|-29.736965060107|-29.86273826479|-30.289315158781|26.717308906921|26.717308906921|26.717308906921|26.717308906921|22.084788115166|21.315042265413|20.892268560725|20.498598280006|20.498598280006|20.498598280006||20.498598280006|20.498598280006|20.498598280006|20.498598280006|20.498598280006|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-22.527511567221|-23.001123713505||-23.910692743738|-23.951048484863|-24.339457163476|-24.339457163476|-24.339457163476|-24.339457163476|-24.339457163476|-25.037730571587|-25.161011896342||-25.161011896342|-25.161011896342|-25.161011896342|-25.161011896342||-25.161011896342|-25.161011896342|-25.161011896342|-25.161011896342|-25.161011896342|-25.161011896342
01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE||29.56221986491||29.520439526312|29.448506139522|29.448506139522|29.432131909568|29.432131909568|29.432131909568|29.432131909568|29.432131909568|29.432131909568|29.432131909568|29.432131909568|29.432131909568|29.185146489893|28.325162745355|27.911292765801|27.828659612012|24.849621435086|-25.604850173389|-25.604850173389|-25.706500239279|-25.956543516114|-25.956543516114|-26.01449306695|-26.045826893033|-26.131474791833|-26.321915532558|-26.595289973649|-26.669982847402|-26.669982847402|-26.669982847402|-26.669982847402|-26.669982847402|-26.669982847402|-26.669982847402|-26.669982847402|-26.801793185808|-26.801793185808|-26.897571130966|25.264895670782|25.264895670782|25.264895670782|25.264895670782|25.264895670782|25.264895670782|25.264895670782|25.264895670782|25.264895670782|25.264895670782|25.264895670782|25.264895670782|25.264895670782|24.8868059135|-26.519188228606|-26.519188228606|-26.519188228606|-26.519188228606|-26.83083090888|-26.889323288716|-27.004248361363|-27.351399986776|-27.351399986776|-27.351399986776||-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|-27.351399986776|25.24351011185|25.24351011185|25.24351011185|25.24351011185|25.24351011185|25.24351011185|25.24351011185|25.24351011185|24.440566549347|24.296741072388|24.028601081339|23.452333776121|23.12814950056|22.90072090435|22.702482785598|22.702482785598|22.702482785598|22.702482785598|22.208313506858|21.422015554394|-22.397523987324|-22.397523987324|-22.397523987324|-22.515055810188|-22.515055810188|-22.515055810188||-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939||-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939||-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.542313541939|-22.988169473963|-22.988169473963|-22.988169473963|-22.988169473963|-22.988169473963|-22.988169473963|-23.047926060159|-23.047926060159|-23.198250682044|-23.492501266452|-23.55328980862|-23.55328980862|-23.55328980862|-23.55328980862|-23.55328980862|-23.55328980862|-23.795879167306|-24.183197968522|-24.186355406021|-24.186355406021|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555||23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|23.107303327555|22.990234711779|22.990234711779|22.990234711779|22.990234711779|22.931074407785|22.931074407785|22.931074407785|22.931074407785|22.884932563818|22.884932563818|22.884932563818|22.884932563818|22.314619167521||22.314619167521|22.314619167521|22.314619167521|22.314619167521|22.314619167521|-23.822938664289|-23.822938664289|-23.822938664289|-23.822938664289|-23.822938664289|22.570169233047|22.570169233047|22.570169233047|22.570169233047|22.570169233047|22.570169233047|22.570169233047|22.570169233047|22.570169233047|22.517155089603|22.111150545793|21.961834160175|-23.313819154039|-23.313819154039||-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039||-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039||-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039|-23.313819154039
01690|1081674|/equities/i3-verticals|R2000GROWTH||-25.925372032751||-25.925372032751|-25.925372032751|-25.925372032751|-25.925372032751|-25.925372032751|-25.925372032751|-25.958469607686|24.110270162888|24.110270162888|24.110270162888|24.110270162888|23.938604162146|23.938604162146|23.589560824422|23.463123248449|23.034858622409|21.891509707611|21.789374158046|21.789374158046|21.789374158046|21.789374158046|21.789374158046|21.630415807456|21.393517796961|21.346686063836|21.305088574619|21.305088574619|21.305088574619|21.305088574619|21.305088574619|21.305088574619|21.305088574619|21.305088574619|21.305088574619|21.305088574619|21.305088574619|20.84509813226|-22.78770152093|-22.78770152093|-22.78770152093|-22.78770152093|-22.78770152093|-22.78770152093|-22.78770152093|-22.78770152093|-22.980891026402|-23.102471422447|-23.102471422447|-23.102471422447|-23.102471422447|-23.102471422447|-23.102471422447|-23.102471422447|-23.102471422447|-23.102471422447|-23.102471422447|-23.183857678587|-23.265596671378|-23.265596671378|-23.556625763999|-23.556625763999|-23.556625763999||-23.556625763999|-23.556625763999|-23.556625763999|-23.556625763999|-23.556625763999|-23.556625763999|-23.556625763999|-23.556625763999|-23.591529016612|-23.790449593381|-23.790449593381|-23.790449593381|-23.790449593381|-24.120222168848|-24.774135357456|-25.18808089732|22.967601351641|22.967601351641|22.967601351641|22.967601351641|22.967601351641|22.967601351641|22.967601351641|22.967601351641|22.967601351641|22.701500844847|22.10666820726|21.779908203651|21.715379459531|21.715379459531|21.715379459531|21.715379459531|21.715379459531|21.184309993486|20.644787826252|20.589487117873|20.573775253089|20.573775253089|20.573775253089|20.573775253089|20.573775253089||20.573775253089|20.573775253089|20.573775253089|20.573775253089|20.573775253089|-20.844472417953|-20.844472417953|-20.844472417953|-20.844472417953|-20.844472417953||-20.844472417953|-20.844472417953|-20.844472417953|-20.844472417953|-20.844472417953|-20.844472417953|-20.844472417953|-20.844472417953|-20.864413272145|-20.890517452642|-20.890517452642|-20.890517452642|-20.890517452642|-20.890517452642|-20.890517452642|-20.890517452642||-20.890517452642|-21.04279658892|-21.296996621051|-21.537773057|-21.648081483859|-21.954535579702|-22.181677606393|-22.230641765384|-22.282397693798|-22.282397693798|-22.727664146605|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.542823773099|21.123137029754|20.807113725861|20.807113725861|20.807113725861|20.807113725861|20.807113725861||20.807113725861|20.253460837302|20.253460837302|20.253460837302|20.253460837302|20.109400697215|20.057503781278|20.057503781278|20.057503781278|20.057503781278|20.057503781278|20.057503781278|19.947794838823|19.947794838823|19.947794838823|19.947794838823|19.947794838823|19.947794838823|19.947794838823|19.947794838823|19.947794838823|19.947794838823|19.656995159693|19.476104478381|19.472339449483|18.253998733545|18.253998733545|18.14692035765||18.14692035765|18.14692035765|-20.502597967729|-20.502597967729|-20.502597967729|-20.502597967729|-20.545093838503|-20.545093838503|-20.690978670476|-20.690978670476|-20.972788965585|-20.972788965585|-20.972788965585|-21.314487205481|-21.456023591897|-21.456023591897|-21.456023591897|-21.456023591897|-21.456023591897|-21.456023591897|-21.456023591897|-21.5362491543|-21.538443982039|-21.639160407289||19.845768850889|19.845768850889|19.845768850889|19.845768850889|19.845768850889|19.845768850889|19.845768850889|19.845768850889|19.845768850889||19.845768850889|19.845768850889|19.845768850889|19.845768850889||19.845768850889|19.13857716305|19.048468288579|19.048468288579|19.048468288579|19.048468288579
01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE||35.516188887846||35.516188887846|34.897708552956|34.826576213629|34.826576213629|34.737529097433|34.443644111283|34.222382617137|34.011599767493|34.011599767493|34.011599767493|34.011599767493|34.011599767493|33.730830974365|33.362424447564|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.994522565835|32.752246320506|32.578607811155|32.432896788056|32.249687221236|32.249687221236|31.988996114489|31.988996114489|31.811387157172|31.39987256762|31.244954988355|31.244954988355|31.244954988355|31.244954988355|31.244954988355|31.226893448162|30.832658581521|30.750177388485|30.430198886986|30.29133142696|30.050309078247|30.050309078247|30.050309078247|30.050309078247|30.050309078247|29.983676690029|29.443421788615|29.443421788615|29.443421788615|29.443421788615|29.443421788615|29.443421788615|28.80130242816|28.629339706644||28.629339706644|28.598555473321|28.598555473321|28.485528208407|28.083365680545|-29.681006612251|-29.681006612251|-29.681006612251|-29.681006612251|-29.681006612251|-29.681006612251|-29.681006612251|-29.681006612251|-29.681006612251|-29.681006612251|-29.681006612251|-29.681006612251|-29.681006612251|-29.681006612251|-29.681006612251|27.031903257755|27.031903257755|27.031903257755|27.031903257755|27.031903257755|27.031903257755|27.031903257755|27.031903257755|27.031903257755|26.71433596124|26.696093682764|26.696093682764|26.498993692925|26.32221583319|-27.806852044621|-27.806852044621|-27.806852044621|-27.806852044621|-27.806852044621|-27.806852044621|-27.806852044621||-27.813169150395|-27.914077499225|-28.154263732641|-28.154263732641|-28.154263732641|-28.154263732641|-28.191649994241|-28.191649994241|-28.191649994241|-28.191649994241||-28.191649994241|-28.191649994241|-28.191649994241|-28.191649994241|-28.191649994241|-28.191649994241|-28.191649994241|-28.191649994241|-28.413222614247|-28.663807212819|-28.663807212819|-28.663807212819|-28.663807212819|-28.663807212819|-28.663807212819|26.99847828192||26.99847828192|26.99847828192|26.99847828192|26.99847828192|26.99847828192|26.99847828192|26.99847828192|26.99847828192|26.99847828192|26.99847828192|26.99847828192|26.99847828192|26.99847828192|26.99847828192|26.99847828192|26.99847828192|26.99847828192|26.99847828192|26.99847828192|26.99847828192|26.99847828192|26.572566236028|26.572566236028|26.177851691256|-28.21740120011|-28.21740120011|-28.21740120011|-28.21740120011|-28.21740120011|-28.552667809387|-28.586020046759|-28.885855734667|-29.217061533222|-29.658047236873|-29.658047236873|-29.658047236873|-29.706230221797|28.005918004318|28.005918004318|28.005918004318||28.005918004318|27.845855372432|27.845855372432|27.845855372432|27.845855372432|27.845855372432|27.845855372432|27.845855372432|27.845855372432|27.845855372432|27.845855372432|27.845855372432|27.845855372432|27.845855372432|27.845855372432|27.719393323319|27.719393323319|27.719393323319|27.638213659279|27.201377085468|27.201377085468|27.201377085468|27.201377085468|27.116196968293|27.116196968293|27.116196968293|26.87577433292|26.56808169356||26.076757674648|25.516953315154|-27.597733431164|-27.597733431164|-27.597733431164|-27.597733431164|-27.597733431164|-27.597733431164|-27.597733431164|-27.597733431164|-28.207278906593|26.722940742824|26.722940742824|26.722940742824|26.722940742824|26.722940742824|26.722940742824|26.722940742824|26.722940742824|26.722940742824|26.722940742824|26.722940742824|26.722940742824|26.722940742824||26.722940742824|26.722940742824|26.722940742824|26.722940742824|26.722940742824|26.722940742824|26.722940742824|26.722940742824|26.722940742824||26.722940742824|26.722940742824|26.722940742824|26.722940742824||26.722940742824|26.722940742824|26.722940742824|26.550816866924|26.157761835577|26.027299709676
01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE||-17.606590953104||-17.606590953104|-17.606590953104|-17.606590953104|-18.229886303957|-18.229886303957|-18.229886303957|-18.229886303957|-18.229886303957|-18.229886303957|-18.229886303957|-18.229886303957|-18.229886303957|-18.32593961404|-19.199089110408|-19.311869036163|-19.311869036163|-20.235409616325|17.492119192509|17.492119192509|17.492119192509|17.492119192509|17.492119192509|17.258905308718|17.258905308718|17.258905308718|17.258905308718|17.258905308718|16.636101715294|14.893712989188|14.857907532293|14.857907532293|14.605517711275|14.605517711275|14.605517711275|14.388924638042|14.388924638042|14.388924638042|14.388924638042|14.388924638042|14.388924638042|14.388924638042|14.388924638042|14.388924638042|14.388924638042|14.388924638042|13.993249089198|13.518055764257|13.351172437733|13.223950934062|13.223950934062|13.223950934062|13.223950934062|13.122167878294|12.810742171765|11.590269177225|10.956076111659|10.956076111659|10.956076111659|10.956076111659|10.956076111659|10.956076111659|10.956076111659||10.956076111659|10.956076111659|10.956076111659|10.956076111659|10.956076111659|10.956076111659|10.956076111659|10.956076111659|10.869528892156|-12.779963948473|-12.779963948473|-12.779963948473|-12.779963948473|-12.779963948473|-12.779963948473|-12.779963948473|-12.779963948473|-12.779963948473|-12.779963948473|-12.779963948473|-14.041352992495|-14.041352992495|-14.041352992495|-14.041352992495|-14.041352992495|-14.041352992495|-14.041352992495|12.037543180864|12.037543180864|12.037543180864|12.037543180864|12.037543180864|12.037543180864|12.037543180864|11.725603663569|11.710670722464|11.577411771857|10.582679723196|-11.549150996585|-11.549150996585|-11.549150996585||-11.549150996585|-11.549150996585|-11.774056387366|-11.900012493598|-12.021348736006|-12.021348736006|-12.119832274338|-12.284258203397|-12.394106858892|-12.394106858892||-12.394106858892|-12.548526721141|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989|10.766086709989||10.369021690741|10.369021690741|10.369021690741|10.369021690741|10.291690337277|9.990434368028|9.4008160250869|9.2127809850721|9.2127809850721|9.2127809850721|9.2127809850721|9.2127809850721|8.9291508295303|8.9151901777326|8.658001585741|8.658001585741|8.658001585741|8.658001585741|8.658001585741|8.658001585741|8.6316684837023|8.3251870070209|8.2990965748617|8.244240950986|8.244240950986|8.244240950986|8.244240950986|8.244240950986|8.244240950986|8.244240950986|8.244240950986|7.9374237054413|7.9112142979148|7.9112142979148|7.8805196689485|7.8805196689485|7.8805196689485|7.7777995452746|7.2297773212707|7.2169749836697||6.9444167460086|6.8465740774607|6.8465657064816|6.8465657064816|6.8465657064816|6.8465657064816|6.7713173572113|6.7399118407628|6.7399118407628|6.7276796482295|6.7127524391479|6.7127524391479|6.4578625003098|6.4578625003098|6.4578625003098|6.4554026170569|6.0548917501059|5.9305465187062|5.8127182551478|-6.5610940498024|-6.5610940498024|-6.5610940498024|-6.5610940498024|-6.5610940498024|-6.5610940498024|-6.5610940498024|-6.7982643526167|5.6950793612776||5.6950793612776|5.6950793612776|5.6950793612776|5.6950793612776|5.6950793612776|5.6383700092115|5.6383700092115|5.5746826642362|5.5746826642362|5.5746826642362|5.5746826642362|5.5746826642362|5.5746826642362|5.5746826642362|5.5746826642362|-6.5505653702063|-6.5505653702063|-6.5505653702063|-6.5505653702063|-6.5505653702063|-6.5505653702063|-6.5505653702063|-6.5505653702063|-6.5505653702063||-6.5505653702063|-6.5505653702063|-6.5505653702063|-6.5505653702063|-6.6870172645033|-6.8691273502583|-6.8691273502583|-6.8835802400636|6.0938508233505||6.0938508233505|6.0938508233505|6.0938508233505|6.0938508233505||6.0938508233505|5.8567777716025|5.8567777716025|5.8567777716025|5.6958030931872|5.6958030931872
01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE||4.4340413131075||4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.4340413131075|4.0922683916442|3.6984955525846|3.6984955525846|3.6984955525846|3.5472171280616|3.5345037065032|3.5345037065032|3.5345037065032|3.5345037065032|3.5345037065032|3.5345037065032|3.5345037065032|3.5345037065032|3.5345037065032|3.5345037065032|3.5345037065032|3.5345037065032|3.4833372789492|3.4765273209306|3.4765273209306|3.4765273209306|3.4765273209306|3.4765273209306|3.4765273209306|3.4765273209306|3.4765273209306|3.3118083075122|3.2565718117178|3.2565718117178|3.2565718117178|3.2512745415205|3.2512745415205|3.2512745415205|3.2512745415205|3.2512745415205|3.2512745415205|3.1986383635727|3.1876538416773|3.1343375997444|3.12481961832|2.996743910683|-3.5448336095765|-3.5448336095765|-3.5448336095765|-3.5448336095765|-3.5448336095765|-3.5448336095765|-3.5448336095765||-3.5448336095765|-3.5448336095765|-3.5448336095765|-3.566359609493|-3.6109527212225|-3.6109527212225|-3.6109527212225|-3.6663362165119|-3.6670059463039|-3.6670059463039|-3.6670059463039|-3.6670059463039|-3.6670059463039|-3.6670059463039|-3.6670059463039|-3.8266733377791|-3.870748105934|-4.0979055462915|-4.0979055462915|-4.0979055462915|-4.2962874133466|-4.2962874133466|-4.2962874133466|-4.2962874133466|-4.2962874133466|-4.2962874133466|-4.2962874133466|-4.2962874133466|-4.2962874133466|-4.2962874133466|-4.2962874133466|-4.2962874133466|-4.2962874133466|-4.2962874133466|-4.2962874133466|-4.2962874133466|-4.2962874133466|-4.2962874133466|-4.4064304121201|-4.5354783013866|-4.6521981110623||-4.7138311455041|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772||-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7234668536772|-4.7808782359512|-4.7808782359512|-4.7808782359512|-4.7808782359512|-4.7808782359512|-4.7808782359512||-4.7808782359512|-4.8301425797576|-4.9376584007602|4.282007457881|4.282007457881|4.282007457881|4.282007457881|4.282007457881|4.282007457881|3.7700081689146|-4.4950064584513|-4.4950064584513|-4.4950064584513|-4.4950064584513|-4.4950064584513|-4.4950064584513|-4.4950064584513|-4.4950064584513|-4.4950064584513|-4.4950064584513|-4.4950064584513|-4.5327847583316|-4.5745368700489|-4.5745368700489|-4.5745368700489|-4.6322631285438|-4.6631010984666|-4.6631010984666|-4.6631010984666|-4.6631010984666|-4.7140010965407|-4.8258345273402|-4.9142329060664|-5.186647477374|-5.2104602569238|-5.2104602569238|-5.2514896342693|-5.2514896342693|-5.2514896342693|-5.2514896342693||-5.2514896342693|-5.2514896342693|-5.2514896342693|-5.2514896342693|-5.2641550909081|-5.3483195440321|-5.3483195440321|-5.3483195440321|-5.4008701821617|-5.4008701821617|-5.4008701821617|-5.5204114406695|-5.6615682409196|-5.6800508064701|-5.6800508064701|-5.6800508064701|-5.7029231248016|-5.7029231248016|-5.7029231248016|-5.7057480478413|-5.81499787438|-5.8263863840377|-5.9726517508069|-6.0035019527585|-6.033863575031|-6.033863575031|-6.033863575031|-6.1320708137636||-6.229800924315|-6.410631867414|-6.410631867414|-6.672202000094|-6.764147686643|-6.764147686643|-6.764147686643|-6.764147686643|-6.867589552808|-6.867589552808|-7.0984327877099|-7.2540922258226|-7.2834356729552|-7.3999284576889|-7.5141048507408|-7.5141048507408|-7.5141048507408|-7.5141048507408|-7.5141048507408|-7.5141048507408|-7.5141048507408|-7.7095608000972|-7.7350676595081|-7.9500752884932||-7.9619448664242|-7.9619448664242|-8.0604943966925|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687||-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687||-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687
01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH||-11.977942293649||-12.329024228526|-12.550027380467|-13.060136011442|-13.281364874585|-13.281364874585|-13.362627988109|-13.431855743619|-13.431855743619|-13.867617255551|-14.619019011769|-15.068354266787|-17.064837502003|-20.357597031593|15.209472051444|15.209472051444|15.209472051444|15.209472051444|15.209472051444|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.301521722144|-18.854468283461|-19.56163176939|-19.97531188399|-19.97531188399|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|16.143094307519|15.189549506083|14.652623121109|14.652623121109|14.607820661163|14.522867687649|13.556898349989|13.556898349989||13.556898349989|13.556898349989|13.308219956544|12.023021750082|11.419468831608|11.079132026642|10.645781329585|10.645781329585|10.645781329585|10.645781329585|10.645781329585|10.645781329585|10.22511074297|10.22511074297|10.22511074297|10.22511074297|10.22511074297|10.22511074297|10.22511074297|10.22511074297|10.22511074297|10.22511074297|10.22511074297|10.22511074297|10.22511074297|10.22511074297|10.22511074297|10.22511074297|10.22511074297|10.22511074297|10.22511074297|10.22511074297|10.22511074297|10.22511074297|9.8940338266375|9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652||9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652|9.6714032001652||9.6714032001652|9.2035872480778|8.8383407616514|8.7949884644136|8.7949884644136|8.6969291570284|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483||-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.022200485483|-11.10238715718|-11.10238715718|-11.10238715718|-11.253763692355|-11.313348788659|-11.336498810892|-11.868887294271|9.0954364924399|9.0954364924399|9.0954364924399|9.0954364924399|9.0954364924399|9.0954364924399|9.0954364924399|9.0629295937184|8.6732555618953|8.1822282198481|8.1253362314716|8.1253362314716|8.1253362314716|8.1253362314716||8.1104420722777|8.1104420722777|8.1104420722777|7.9908963906825|7.5336844378115|-10.221480833256|-10.221480833256|-10.221480833256|-10.221480833256|-10.221480833256|-10.221480833256|-10.723312204374|8.0208600423568|8.0208600423568|8.0208600423568|8.0208600423568|8.0208600423568|8.0208600423568|8.0208600423568|8.0208600423568|7.9531776531795|7.7975686539607|7.7975686539607|7.7975686539607|7.7975686539607|7.6517425101551|7.3741584929661|7.3718426661178||6.3876029337428|-7.6761243858752|-7.6761243858752|-7.6761243858752|-8.0502493689256|-8.2677229852409|-8.2677229852409|-8.2677229852409|-8.2677229852409|-8.2677229852409|-8.2982550838518|-8.2982550838518|-8.516653966818|-8.516653966818|-8.516653966818|-8.516653966818|-8.516653966818|-8.7429489558645|-8.9071828643247|-8.9071828643247|-8.9071828643247|-8.9624483310348|-8.9624483310348|-9.0016093743251||-9.3937326021113|-9.4924804178783|7.6882001072368|7.6882001072368|7.6882001072368|7.6882001072368|7.6882001072368|7.6714197684464|7.6714197684464||7.5694546759788|7.5694546759788|7.450682434844|7.3185362124963||7.1883735948716|7.0064720344387|7.0064720344387|7.0064720344387|7.0064720344387|7.0064720344387
01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH||-8.0670632007343||-8.0670632007343|-8.0670632007343|-8.0670632007343|-8.0670632007343|-8.0670632007343|-8.3670337056209|-8.3670337056209|-8.7102875814493|-8.7656529066359|-9.1333920820327|-9.2552003224994|-9.2552003224994|-9.2552003224994|-9.2552003224994|-9.2552003224994|-9.2552003224994|-9.2552003224994|-9.2552003224994|-9.2552003224994|-9.2552003224994|-9.2552003224994|-9.4076554863878|-9.5944836503077|-9.6846155994257|-9.9033240704282|-9.9033240704282|-10.12958779915|-10.205812149379|-10.205812149379|-10.311942603326|-10.311942603326|-10.311942603326|-10.387487659043|-10.387487659043|-10.387487659043|-10.609387510811|-10.609387510811|-10.609387510811|-10.609387510811|-10.609387510811|-10.609387510811|-10.609387510811|-10.695430669293|-10.780528714375|-10.962195124617|-10.962195124617|-10.962195124617|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831|9.2224478151831||9.2224478151831|8.7107204757833|-10.095205928258|-10.095205928258|-10.095205928258|-10.095205928258|-10.095205928258|-10.095205928258|-10.095205928258|-10.095205928258|-10.125717588456|-10.188328516207|-10.188328516207|-10.188328516207|-10.188328516207|-10.188328516207|-10.296560855219|-10.296560855219|-10.396178770406|-10.429642836632|-10.598841389732|-10.598841389732|-10.598841389732|-10.598841389732|-10.598841389732|-10.598841389732|-10.598841389732|-10.598841389732|-10.598841389732|-10.598841389732|-10.598841389732|-10.598841389732|-10.598841389732|-10.598841389732|-10.598841389732|-10.598841389732|-10.598841389732|-10.598841389732|-10.598841389732|-10.793107254324|-10.821885884932||-11.085162548148|-11.306776200883|-11.306776200883|-11.306776200883|-11.306776200883|-11.424644012942|-11.424644012942|-11.605693203094|-11.700997835931|-11.927564575205||-12.404216397614|-12.790423354408|-13.07162577234|11.20908360995|11.20908360995|11.20908360995|11.20908360995|11.20908360995|11.20908360995|11.20908360995|11.079398213903|11.06103357956|11.06103357956|11.06103357956|11.06103357956|11.06103357956||11.06103357956|11.06103357956|10.837814910381|10.731377609536|10.584408609917|10.00545394956|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.308125879592|-12.479028651258|-12.768053687436|-12.792373880741|-12.792373880741|-12.792373880741|-13.606037388242|-14.54617459023|-15.00019409087|11.700156859254|11.700156859254|11.700156859254|11.700156859254|11.700156859254|11.700156859254|11.700156859254|11.700156859254|11.700156859254|11.700156859254|11.700156859254|11.700156859254||-14.243059957489|-14.243059957489|-14.243059957489|-14.243059957489|-14.418055468648|-14.571890641778|-14.571890641778|-14.571890641778|-14.571890641778|-14.571890641778|-14.571890641778|-15.260990250474|-15.41776647873|-15.757862730239|-16.327780797983|-16.768645369239|-17.063495145051|-17.277772410941|-17.741413522905|-18.687076490396|14.912031260604|13.482279397243|13.005587632119|11.711764607892|10.26939919356|-13.190002763381|-13.190002763381|-13.190002763381||-13.190002763381|-13.190002763381|-13.190002763381|-13.190002763381|-13.209996171892|-13.209996171892|-13.209996171892|-13.209996171892|-13.209996171892|-13.209996171892|-13.209996171892|-13.268369882335|-13.268369882335|-13.268369882335|-13.268369882335|-13.268369882335|-13.309509026989|-13.309509026989|-13.309509026989|11.15632653484|11.15632653484|11.15632653484|11.15632653484|11.15632653484||11.15632653484|11.15632653484|11.15632653484|11.15632653484|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364||10.478113563364|10.478113563364|10.478113563364|10.478113563364||10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364|10.478113563364
01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE||-2.6954021450931||-2.6954021450931|-2.6954021450931|-2.6954021450931|-2.6954021450931|-2.6954021450931|-2.7121134330888|-2.7590148636654|-2.9366831193318|-3.1152034876468|-3.3254650696254|2.5814656043537|2.5814656043537|2.5814656043537|2.5814656043537|2.5814656043537|2.4483173582827|2.3624517513466|2.3624517513466|2.3624517513466|2.3624517513466|2.3624517513466|2.3624517513466|2.3624517513466|2.3624517513466|2.3624517513466|2.3624517513466|2.3624517513466|2.3624517513466|2.2943908056895|2.2865317644503|2.2865317644503|2.2804985576482|2.2804985576482|2.2804985576482|2.2804985576482|2.2804985576482|2.2804985576482|2.2804985576482|2.2804985576482|2.2804985576482|2.2804985576482|2.2804985576482|2.2804985576482|2.2583874258302|2.2572658230408|2.2572658230408|2.2572658230408|2.2572658230408|2.2572658230408|2.2572658230408|2.1847399792785|2.1546495521988|2.1546495521988|2.1546495521988|2.1546495521988|2.1546495521988|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928||-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.8994219316928|-2.9910244692131|-2.9933605049235|-3.0319881319243|-3.0319881319243|-3.144153634623|-3.1529227914048|-3.1529227914048|-3.1529227914048|-3.1529227914048|-3.2576696940741|2.6816133831944|2.6816133831944|2.6816133831944|2.6816133831944|2.6816133831944|2.6816133831944|2.6816133831944|2.6816133831944|2.6816133831944|2.6816133831944|2.6816133831944|2.6816133831944|2.6134149073457|2.3415720594035|2.2323022961734|2.0800580183795|-2.5864227778623|-2.5864227778623|-2.5864227778623|-2.5864227778623||-2.6738029726025|-2.760614369498|-2.7952580157676|-2.7952580157676|-2.7952580157676|-2.7952580157676|-2.7952580157676|-2.7952580157676|-2.7952580157676|-2.7952580157676||-2.7952580157676|-2.8652867943886|-2.9258990672432|-2.9258990672432|-2.9258990672432|-2.9258990672432|-2.9258990672432|-2.9326656027196|-2.9807599542021|-2.9807599542021|-3.0402313894912|-3.0402313894912|-3.0402313894912|-3.0402313894912|-3.1080348035676|-3.1750387241424||-3.2130985580087|-3.2951096519498|-3.4184550427361|-3.4382160930187|-3.4382160930187|-3.4402718838028|-3.4402718838028|-3.4402718838028|-3.4402718838028|-3.4402718838028|-3.4402718838028|-3.4484219501995|-3.4484219501995|-3.5197951888571|-3.5197951888571|-3.5197951888571|-3.5197951888571|-3.5197951888571|-3.5197951888571|-3.5396854155752|-3.5396854155752|-3.6324281420413|-3.9554757637121|-4.1266396092416|-4.1627342302418|-4.1627342302418|-4.2191490551737|-4.2742581613892|-4.2742581613892|-4.5422313354671|-4.6855790639652|-4.7928515070388|-4.7928515070388|-4.7928515070388|-4.7928515070388|-4.8537239491619|-4.9544432221712|-4.9544432221712|-5.1382703051369|-5.3478000147918||-5.3866428433594|-5.3866428433594|-5.3866428433594|-5.4343254101206|-5.4615170968825|-5.503475001981|-5.503475001981|-5.503475001981|-5.7063614036531|4.4573869701206|4.4573869701206|4.4573869701206|4.4573869701206|4.4573869701206|4.4573869701206|4.4573869701206|4.4093188440335|4.3700763556176|4.1712869360041|4.1712869360041|4.1712869360041|4.1712869360041|3.9867536373321|3.9867536373321|3.9867536373321|3.9867536373321|3.9867536373321|3.9867536373321||3.9867536373321|3.9867536373321|3.7925039736633|3.6780601307423|3.6656222922571|3.4840247214909|3.4403052662341|3.295932522346|3.295932522346|3.1735359727557|2.9728177453871|2.8572975028218|2.841441669802|2.8143797878205|2.5926440561016|2.5857157137879|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774||2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774|2.5816722017774||2.5293468482239|2.5237187684624|2.3779415864817|2.3779415864817||-3.0620643739703|-3.0620643739703|-3.0620643739703|-3.0620643739703|-3.0620643739703|-3.0620643739703
01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE||122.79247266562||122.79247266562|122.79247266562|119.93945293196|118.42845725757|117.04230287055|113.63613698196|113.50789561431|113.50789561431|113.50789561431|113.50789561431|113.50789561431|113.50766409946|111.61517841631|108.76625837014|-121.66659598131|-121.66659598131|-121.66659598131|-121.86005162949|-121.92960232563|-121.92960232563|-127.22499744768|-127.22499744768|-129.18614464198|-129.70099386015|-132.20054641078|-134.58925558249|122.85928564909|122.85928564909|122.85928564909|122.85928564909|122.85928564909|120.0233834217|120.0233834217|119.45050052857|119.45050052857|119.45050052857|118.08341864401|118.08341864401|118.08341864401|118.08341864401|118.08341864401|116.81130344397|116.37755470283|114.09200583572|112.03667270999|-123.88148621796|-123.88148621796|-123.88148621796|-123.88148621796|-123.88148621796|-123.88148621796|-123.88148621796|-123.88148621796|-123.88148621796|-123.88148621796|-123.88148621796|-125.41148725349|-125.64042712139|115.72281076272|115.72281076272|115.72281076272|115.72281076272||115.72281076272|115.32283929177|115.32283929177|115.32283929177|115.32283929177|112.50013090049|111.35681243379|109.98867687074|108.25037502063|108.25037502063|108.25037502063|108.25037502063|106.75301818697|106.75301818697|106.75301818697|106.75301818697|106.75301818697|106.75301818697|106.75301818697|106.75301818697|106.75301818697|102.98446231251|98.365451540157|98.365451540157|98.365451540157|98.365451540157|98.365451540157|98.365451540157|98.365451540157|97.551511358655|97.551511358655|97.551511358655|97.551511358655|97.152789618611|92.443099898365|90.330160690973|87.940643073927|84.060158360679|83.968409565592|83.968409565592|83.110999012041||83.110999012041|83.110999012041|83.110999012041|83.110999012041|82.375150159946|82.375150159946|82.375150159946|82.05633493394|82.05633493394|82.05633493394||81.894903146599|81.894903146599|81.894903146599|81.894903146599|81.894903146599|80.704717981549|80.704717981549|80.704717981549|80.704717981549|80.704717981549|80.704717981549|80.704717981549|80.327268581888|80.327268581888|80.327268581888|80.327268581888||80.279739783098|78.952520373783|78.952520373783|78.635802378612|78.61333414179|74.948983786966|72.891459729496|72.891459729496|72.891459729496|72.891459729496|72.891459729496|72.891459729496|72.891459729496|72.891459729496|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.315557741323|71.204387679211|71.204387679211|71.204387679211|71.204387679211|71.204387679211|70.861264138875|70.376424537843|70.376424537843|70.376424537843|70.376424537843||70.376424537843|69.894912864042|69.700014033525|69.700014033525|69.315569434626|69.315569434626|69.315569434626|69.315569434626|69.315569434626|69.283345683927|67.527326248878|67.358974508438|66.308907036421|65.622630466809|65.622630466809|65.622630466809|65.176991116514|65.176991116514|65.176991116514|64.896659254487|64.085731691183|63.074580390913|63.074580390913|63.074580390913|63.074580390913|63.074580390913|63.074580390913|63.074580390913||62.861756227262|61.210283594935|-66.738167908416|-66.738167908416|-66.738167908416|-66.738167908416|-66.738167908416|-66.738167908416|-66.738167908416|-66.738167908416|-66.738167908416|-66.738167908416|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-71.04916381891||65.577013617265|65.577013617265|65.577013617265|65.577013617265|65.577013617265|65.577013617265|65.577013617265|65.577013617265|65.577013617265||65.577013617265|65.577013617265|65.577013617265|65.349849945426||64.773121575647|64.526817756588|64.526817756588|64.184243579369|63.225314335152|63.225314335152
01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE||26.891258577934||26.891258577934|26.891258577934|26.891258577934|25.866953059955|25.779534550645|25.779534550645|25.779534550645|25.779534550645|25.779534550645|25.779534550645|25.779534550645|25.779534550645|25.779534550645|25.518496831228|25.518496831228|25.518496831228|-27.132692968783|-27.132692968783|24.858118948809|24.858118948809|24.858118948809|24.858118948809|24.858118948809|24.858118948809|24.858118948809|24.858118948809|24.858118948809|24.858118948809|24.858118948809|24.814576715751|24.768974298154|24.547748029138|23.818331970005|23.279258265792|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.05323817822|23.013042318519|22.939214666349|-25.561712170629|-25.561712170629|-25.561712170629|-25.561712170629|-25.561712170629|-25.561712170629|-25.821346284049|-26.136495591422|-26.76166216667|-26.967103971566|-26.967103971566|-26.967103971566||-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-26.967103971566|-27.943448823387|25.078379969821|25.078379969821|25.078379969821|25.078379969821|25.078379969821|25.078379969821|25.078379969821|25.078379969821|24.77493491888|24.77493491888|24.77493491888|24.77493491888|24.193817517492|23.245908734238|22.804342690481|22.032880084795|21.110033161548|21.110033161548|21.110033161548|21.110033161548||21.110033161548|21.110033161548|21.110033161548|21.008259277771|-22.395416428509|-22.395416428509|-22.395416428509|-22.395416428509|-22.395416428509|-22.395416428509||-22.395416428509|-22.395416428509|-22.395416428509|-22.395416428509|-22.395416428509|-22.395416428509|-22.457130831549|-22.825144999634|-23.055496484822|-23.055496484822|-23.055496484822|-23.055496484822|-23.055496484822|-23.055496484822|-23.055496484822|-23.817773799969||-23.828082911255|-24.333147331611|22.213679150932|22.213679150932|22.213679150932|21.976865375697|21.784649069735|21.784649069735|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.33069181346|-23.470174187778|-23.470174187778|-23.865400360395|-23.865400360395|-24.04322247855|-24.144691736081|-24.663235746351|-24.663235746351|-24.663235746351|-24.663235746351|-24.663235746351|-24.663235746351|-24.663235746351||-24.663235746351|-24.663235746351|-24.663235746351|-24.663235746351|-24.663235746351|-24.663235746351|-24.663235746351|-24.663235746351|-24.939600527688|-24.939600527688|-25.008041813737|-25.008041813737|-25.008041813737|-25.008041813737|-25.008041813737|-25.008041813737|-25.008041813737|-25.008041813737|-25.008041813737|-25.008041813737|-25.331286680999|-25.331286680999|-25.926429391242|-26.00742173232|-26.449746927038|-26.645719034159|-26.747764296934|-26.747764296934||-26.747764296934|-26.747764296934|-26.747764296934|-26.747764296934|-26.912301717477|-26.912301717477|-26.952556912852|-27.144079756685|-27.714600006681|-27.844278353167|-28.185865103882|-28.274294097866|-29.164493463266|-29.576855993097|-29.576855993097|-29.576855993097|-29.576855993097|-29.576855993097|-29.576855993097|-29.576855993097|-29.576855993097|-29.576855993097|-29.685589631206|27.079751373949||27.079751373949|27.079751373949|27.079751373949|27.079751373949|27.079751373949|27.079751373949|27.079751373949|27.079751373949|27.079751373949||27.079751373949|27.079751373949|26.833057378864|26.666730853293||26.643416174444|26.643416174444|26.643416174444|26.643416174444|26.643416174444|26.643416174444
01700|15438|/equities/accuray-incorped|R2000GROWTH||1.6816102952287||1.6816102952287|-2.0792345664701|-2.0792345664701|-2.0792345664701|-2.0792345664701|-2.0792345664701|-2.0792345664701|-2.0792345664701|-2.1485939910898|1.7204853401928|1.7204853401928|1.7204853401928|1.7204853401928|1.7204853401928|1.6551669591186|1.6551669591186|-2.0165843541371|-2.0165843541371|-2.0165843541371|-2.0165843541371|-2.0165843541371|-2.0165843541371|-2.0165843541371|-2.0165843541371|-2.0264826345164|-2.0277585108765|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0790008806242|-2.0975509443827|-2.1261604974392|-2.1261604974392|-2.1261604974392|-2.1468450172878|-2.1869074991868|-2.1869074991868|-2.2376194189573|-2.3514761432328|-2.3514761432328|-2.3514761432328|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741||1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.9007303761741|1.8308115057702|1.8033783147065|1.8033783147065|1.5681982514293|-1.7679367091147|-1.7679367091147|-1.8024296391769|-1.8560329398363|-1.8567033035721|-1.8993926162152|-1.9015473452573|-1.9114414814848|-1.9966015621179|1.6628922046859|1.6628922046859|1.6628922046859|1.6628922046859|1.6628922046859|1.6628922046859|1.6628922046859|1.6628922046859|1.6628922046859|1.6628922046859|1.6628922046859|1.6628922046859|1.6628922046859|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317||1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317||1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.6327303866317|1.5475374523712|1.5475374523712|1.5467082928632|1.5249536910559|-1.7980875745565|-1.7980875745565|-1.7980875745565|-1.7980875745565|-1.7980875745565|-1.7980875745565|-1.7980875745565||-1.7980875745565|-1.8197417673304|-1.8291575441575|-1.881786168705|-1.9488850811653|-1.9488850811653|-1.9488850811653|-1.9488850811653|-1.9488850811653|-1.97621358371|-1.97621358371|-1.97621358371|-1.97621358371|-1.97621358371|-1.97621358371|-1.97621358371|-2.0835706694945|-2.3928032416896|-2.3928032416896|-2.4084696896862|-2.4084696896862|-2.4084696896862|-2.4084696896862|-2.4084696896862|-2.4084696896862|-2.4227440366029|-2.4600878433916|-2.4644976408981|-2.5211084586275|-2.5328983048479|-2.5648870048567|-2.6001524061676|-2.6248691844406|-2.6481658934954|-2.6624065504474|-2.6857294358592|-2.6895281059235|-2.6895281059235|-2.6895281059235|-2.702391046813||-2.702391046813|-2.702391046813|-2.7378788331381|-2.7922542072261|-2.8227268829306|2.5293389914473|2.5293389914473|2.5293389914473|2.5293389914473|2.5293389914473|2.5293389914473|2.5293389914473|2.5293389914473|2.5293389914473|2.5293389914473|2.433665540267|2.3873253546755|2.3873253546755|2.3873253546755|2.3873253546755|2.3873253546755|2.3873253546755|2.3873253546755|2.3873253546755|2.3873253546755|2.3873253546755|2.3873253546755|2.3873253546755||2.3873253546755|2.3417504587218|2.3358167676503|2.3358167676503|2.3358167676503|-2.8037560816787|-2.8037560816787|-2.8037560816787|-2.8037560816787|-2.8037560816787|-2.8580623463549|-2.9934026351415|-3.0276695214866|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808||2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808||2.6851411689808|2.6851411689808|2.6851411689808|2.583212295008||2.5369026692181|2.5043919651011|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459
01701|1096533|/equities/graf-industrial-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01702|101922|/equities/phibro-anim|R2000GROWTH||22.717977416448||22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.717977416448|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.137883592927|22.087647677885|21.86500332248|21.57775828454|21.007509094842|20.160860690852|20.160860690852|20.160860690852|20.160860690852|20.160860690852|20.160860690852|20.160860690852|20.160860690852|20.160860690852|19.944623056805|19.862265459186|19.862265459186|19.862265459186|19.862265459186|19.862265459186|19.701128499912|19.602921928749|19.221023627769|18.761692546751|18.735213305051|18.503755123543|18.503755123543|18.503755123543|18.503755123543|18.503755123543|18.503755123543|18.503755123543|18.503755123543||18.503755123543|18.503755123543|18.503755123543|18.407506341324|18.391116427698|17.372074656264|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.962044485707|16.783396127733|16.783396127733|16.783396127733|16.783396127733|16.783396127733|16.672107249402|16.109008716105|-18.40014208235|-18.40014208235|-18.40014208235|-18.40014208235|16.469094681412|16.469094681412|16.469094681412||16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412||16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412|16.469094681412||16.469094681412|16.290723335191|16.290723335191|15.99869425729|15.99869425729|15.694282778437|15.694282778437|15.655036882487|15.492818147968|15.397576737217|14.779529067997|14.557761238875|14.557761238875|14.557761238875|14.557761238875|14.557761238875|14.306989668404|14.306989668404|13.817210407825|12.805789227587|12.172120639463|12.172120639463|12.172120639463|12.172120639463|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186||-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.552950910186|-13.838519053518|-13.838519053518|-13.905588702817|-13.905588702817|-13.905588702817|-14.016486941068|12.128179052209|12.128179052209|12.128179052209|12.128179052209|12.128179052209|12.128179052209|12.128179052209|12.128179052209|11.552358338643|11.552358338643|11.552358338643|11.552358338643|11.37539767933|11.055997686387|10.970830207402|10.543337234373|10.543337234373||10.543337234373|10.543337234373|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.431998624537|10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814||10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814|10.402112367814||10.21507675641|10.21507675641|10.178418132919|10.027540729524||10.027540729524|10.027540729524|10.027540729524|9.9908397965576|9.9908397965576|9.9908397965576
01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE||-27.695136229612||-27.695136229612|-27.695136229612|-27.695136229612|-27.695136229612|-27.695136229612|-27.695136229612|-27.900000431381|-28.052489865976|-28.353878353655|-29.146252365708|-29.173059803247|-29.651402890838|-29.651402890838|-29.651402890838|-29.651402890838|-29.651402890838|-29.651402890838|-30.005652059936|-30.005652059936|-30.095169188605|-30.135579247075|-30.135579247075|-32.263565188515|-32.263565188515|-32.263565188515|-32.376183012976|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-32.389009457904|-33.035565568427|-33.217294270705|-33.986993956247|-34.291659858137|-34.860056727192||-34.860056727192|-34.860056727192|-34.860056727192|-34.860056727192|-34.860056727192|-34.860056727192|-34.860056727192|-34.860056727192|-34.860056727192|-34.860056727192|-34.860056727192|-34.860056727192|-34.860056727192|-34.860056727192|-34.860056727192|-34.860056727192|-34.860056727192|-34.860056727192|-34.860056727192|-34.860056727192|-35.667485282444|-38.114983609013|-38.928870151101|-39.821800494258|-43.545533021371|-43.545533021371|-43.664502921016|-44.638891235889|39.083713190219|39.083713190219|39.083713190219|39.083713190219|39.083713190219|39.083713190219|38.630899273714|38.630899273714|38.630899273714|38.630899273714|37.324334289587|36.578704147379|35.902702629867||35.902702629867|35.902702629867|35.840001967552|35.347790721393|35.326270367987|35.326270367987|35.326270367987|35.326270367987|35.326270367987|35.326270367987||34.102799603549|32.3008510188|32.3008510188|32.3008510188|32.3008510188|30.547303896893|30.312204142228|30.312204142228|30.312204142228|30.312204142228|30.312204142228|30.312204142228|30.312204142228|30.312204142228|30.312204142228|30.312204142228||30.309683916192|30.309683916192|30.309683916192|30.309683916192|30.309683916192|30.309683916192|30.309683916192|30.309683916192|30.102189305107|30.102189305107|30.102189305107|30.102189305107|30.102189305107|30.102189305107|-32.473738198807|-32.473738198807|-32.473738198807|-32.473738198807|-32.473738198807|-32.473738198807|-32.473738198807|-32.473738198807|-32.473738198807|-32.473738198807|-32.473738198807|-32.663042922075|-33.115603017868|-33.837291641797|-33.837291641797|-33.837291641797|-33.837291641797|-33.837291641797|-33.837291641797|-33.837291641797|-33.837291641797|-33.837291641797|-34.095330970393|-34.095330970393|-34.095330970393|-34.457477859973||-34.457477859973|-34.457477859973|-34.457477859973|-34.457477859973|-34.457477859973|-34.457477859973|-34.457477859973|-34.457477859973|-35.046577553101|-35.046577553101|-36.004753965081|32.87968861139|32.87968861139|32.87968861139|32.87968861139|32.87968861139|31.160210254856|30.827673250594|30.827673250594|29.483916183487|-32.646276478689|-32.646276478689|-32.728069107496|-32.728069107496|-32.728069107496|-32.728069107496|-32.728069107496|-32.728069107496||-33.465831825278|-33.465831825278|-33.465831825278|-33.465831825278|-33.465831825278|-33.465831825278|-33.465831825278|-33.465831825278|-33.465831825278|31.415532816764|31.415532816764|31.415532816764|31.415532816764|31.415532816764|31.415532816764|31.415532816764|31.415532816764|31.096758883658|31.047177466488|30.778253511959|29.643615144683|-32.561770613234|-32.561770613234|-32.561770613234||-32.561770613234|-32.561770613234|-32.780039821948|-32.780039821948|-32.780039821948|-32.780039821948|-33.017821032565|-33.687023806088|31.848672394865||31.848672394865|31.848672394865|31.848672394865|31.682216755674||31.244739169079|31.244739169079|31.244739169079|31.244739169079|30.873669114596|30.833644300574
01704|41295|/equities/capitol-acq|R2000GROWTH||11.652252998179||11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.652252998179|11.211946953476|10.902997057902|9.6277744430822|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.222316247567|-10.406707108401|-10.608808266215|9.1971902502426|9.1971902502426|9.1971902502426|9.1971902502426|9.1971902502426|9.1971902502426|9.1971902502426|9.1971902502426|9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617||9.0130080083617|9.0130080083617|9.0130080083617|9.0130080083617|8.5294531561278|8.3266146158005|7.3824602735071|-8.7165456762774|-8.7165456762774|-8.7165456762774|-8.7165456762774|-8.7165456762774|-8.7165456762774|-8.7721142990763|-8.7721142990763|-8.7721142990763|-8.7721142990763|-8.7721142990763|-8.7721142990763|-8.7721142990763|-9.3931160219704|-9.8887618921636|-10.203107770112|-10.340542033675|-10.55582465437|-10.995360737675|9.4834525412847|9.4834525412847|9.4834525412847|9.4834525412847|9.4834525412847|9.4834525412847|9.4772587690673|9.241953946255|8.7846715197545|8.77074546125|8.2654328951629|8.2654328951629|8.2654328951629|8.2438481274327|8.2438481274327||8.2438481274327|8.2438481274327|8.2438481274327|8.2438481274327|7.8814978536721|7.6618861022653|7.1800957060591|-8.245137112426|-8.245137112426|-8.245137112426||-8.245137112426|-8.245137112426|-8.245137112426|-8.381857418457|-8.381857418457|-8.381857418457|7.2730659312842|7.2730659312842|7.2730659312842|7.2730659312842|7.2730659312842|7.2730659312842|7.2730659312842|7.2730659312842|7.2730659312842|7.2730659312842||7.2730659312842|7.2730659312842|7.2730659312842|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.2843424423985|-8.3682621276857|-8.3682621276857|-8.3682621276857|-8.3682621276857|-8.3682621276857|-8.3682621276857|-8.3682621276857|-8.3682621276857|-8.3682621276857|-8.6097359962465|-8.9069286261666|-8.9999206236853|-9.088297102659|-9.088297102659|-9.428219051062|-9.5502627971698|-9.5502627971698|-9.5502627971698|-9.5502627971698|-9.6036627959597|-9.6036627959597||-9.6036627959597|-9.6036627959597|-9.6036627959597|-9.6036627959597|-9.6036627959597|-9.6036627959597|-9.6036627959597|-9.6036627959597|-9.6036627959597|-9.6036627959597|-9.6036627959597|-9.7394223212445|-9.7394223212445|-9.7734249961866|-10.027138327282|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223||-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.278096352406|-10.572329002826||-11.213154481747|-11.433382907287|9.8596915179406|9.8596915179406|9.8596915179406|9.8596915179406|9.8596915179406|9.8596915179406|9.8596915179406||9.8596915179406|9.8596915179406|9.7091023054293|9.3273354202035||9.2858472289278|9.2858472289278|9.0689967938743|8.8024962553804|8.7327117136752|8.7327117136752
01705|1153167|/equities/onewater-marine|R2000GROWTH||-22.756728319081||-22.756728319081|-22.756728319081|-22.756728319081|-22.756728319081|-22.756728319081|-22.756728319081|-23.535531736913|-24.505540558037|-24.630689405001|-25.388544054601|22.6417386645|22.6417386645|22.6417386645|22.6417386645|22.6417386645|22.6417386645|-23.777344706484|-23.777344706484|-23.777344706484|-23.777344706484|-23.777344706484|-23.777344706484|-23.777344706484|-23.777344706484|-23.777344706484|-23.777344706484|-24.056754084176|-24.056754084176|-24.056754084176|-24.056754084176|-24.056754084176|-24.056754084176|-24.056754084176|-24.056754084176|-24.056754084176|-24.056754084176|-24.056754084176|-24.082415867455|-24.512982757747|-24.512982757747|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-24.73408060889|-25.046951598353|-25.046951598353|-25.229940966847|-25.229940966847|-25.883266956808|-26.296407522098|-26.972676397844||-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.020915506817|-27.526017611266|-29.513402666252|-30.66214181494|-31.684024827472|25.771277889396|25.771277889396|25.771277889396|25.771277889396|25.771277889396|25.771277889396|25.771277889396|25.771277889396|25.771277889396|24.698085874082|-27.807253375111|-27.807253375111|-27.807253375111|-27.807253375111|-27.807253375111|-28.765714251036|-28.765714251036||25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282||25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.842177606282|25.666247924894|25.391565094094|23.085877275189|23.085877275189|23.085877275189|23.085877275189|23.085877275189||22.793924371423|22.793924371423|22.793924371423|22.793924371423|22.793924371423|22.793924371423|22.793924371423|22.793924371423|22.658249051507|21.76138788587|20.602931620083|20.351590396521|-24.253320688981|-24.253320688981|-24.253320688981|-24.253320688981|-24.253320688981|-24.253320688981|-24.757022852123|-24.913454390929|-24.913454390929|-24.913454390929|-26.548074324196|-26.548074324196|-26.548074324196|-26.548074324196|-27.187860258492|-27.644010711679|-27.6505668174|-28.451185598503|25.217118860296|25.217118860296|25.217118860296|25.217118860296|25.217118860296|25.217118860296|25.217118860296|25.217118860296|25.217118860296|25.217118860296||24.665133185974|23.654037259012|-26.834984120254|-26.834984120254|-26.834984120254|-26.834984120254|-26.834984120254|-26.834984120254|-26.834984120254|-26.834984120254|-26.834984120254|-26.834984120254|-26.834984120254|-26.834984120254|-27.426399535756|-27.426399535756|-27.675999026409|-28.106110101399|-28.370186436591|-28.370186436591|-28.370186436591|-28.370186436591|-28.370186436591|-28.370186436591|-28.496040463909|-28.590329992406|-28.590329992406|-28.590329992406||-29.578371643614|-30.00200789013|-30.00200789013|-30.091627764994|-30.091627764994|-30.091627764994|-30.091627764994|-30.091627764994|-30.091627764994|-30.091627764994|-30.091627764994|-30.091627764994|-30.091627764994|-30.091627764994|-30.83626945846|-31.858863505226|-31.858863505226|-32.679045431617|-32.679045431617|-32.679045431617|-32.679045431617|-32.896751130955|-33.037877746738|-33.037877746738||-33.971947324027|-33.971947324027|30.730899601244|30.730899601244|30.730899601244|30.730899601244|30.730899601244|30.730899601244|30.730899601244||30.730899601244|30.730899601244|30.730899601244|30.290444035291||28.978865165278|28.978865165278|28.978865165278|28.900681516379|28.047977894379|27.688259939168
01706|1052375|/equities/rimini-street|R2000GROWTH||1.918141046406||1.918141046406|1.7940455445991|1.7472727971326|1.694747516077|1.6805024562212|1.6805024562212|1.6805024562212|1.6805024562212|1.6805024562212|1.6805024562212|1.6805024562212|1.643891572724|1.6310035702598|1.6310035702598|1.6310035702598|1.605281836127|-1.9109830404653|-1.9109830404653|-1.9109830404653|-1.9109830404653|-1.9109830404653|-1.9109830404653|-1.9338897234749|-1.9338897234749|-1.9338897234749|-1.9338897234749|-1.9626552668491|-2.0132280485805|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0586052076947|-2.0737280268284|-2.1069200324584||-2.1168556199658|-2.1258507024566|-2.1505783891742|-2.1505783891742|-2.1505783891742|-2.1505783891742|-2.1505783891742|-2.1505783891742|-2.1505783891742|-2.2231426543731|-2.2611558539739|-2.2611558539739|-2.2611558539739|-2.308560221383|-2.308560221383|-2.308560221383|-2.308560221383|-2.308560221383|-2.3959002020061|-2.4460002583596|-2.5775003215045|-2.7527780820231|-3.0691979118299|2.8009285357617|2.8009285357617|2.7943650911277|2.7853473605615|2.7853473605615|2.7853473605615|2.7853473605615|2.7853473605615|2.7853473605615|2.7853473605615|2.7667747406939|-3.1070889842158|-3.1070889842158|-3.1070889842158|-3.1070889842158|-3.1239355146319|-3.1239355146319|-3.1239355146319||2.7842058504913|2.7842058504913|2.7842058504913|2.7842058504913|2.6957842868008|2.5975381579043|2.5644867117804|2.5553234112625|2.5553234112625|2.5553234112625||2.5553234112625|2.5553234112625|2.5553234112625|2.5553234112625|2.5553234112625|2.4581371426985|2.4234857162288|2.3638730402844|2.2715255282606|2.2373524331636|2.2373524331636|2.2373524331636|2.2373524331636|2.2373524331636|2.2373524331636|2.2373524331636||-2.6480742485828|-2.6480742485828|-2.6480742485828|-2.6480742485828|-2.6480742485828|-2.6480742485828|-2.6480742485828|-2.6480742485828|-2.6480742485828|-2.6480742485828|-2.707582516969|-2.744813993574|-2.7903488907559|-2.8637209505221|-2.9034677711219|-2.9465959487984|-2.9465959487984|-3.017958069857|-3.017958069857|-3.1030089733954|-3.1434517551788|-3.1434517551788|-3.171813122578|-3.2086812568456|-3.2723854473853|-3.2723854473853|-3.2723854473853|-3.2723854473853|-3.2723854473853|-3.2723854473853|-3.2728810744168|-3.2728810744168|-3.2728810744168|-3.2728810744168|-3.2728810744168|-3.3712566778264|2.9614142662852|2.9614142662852|2.9614142662852|2.9614142662852||-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.3454026973292|-3.4295025434553|-3.4295025434553|-3.4295025434553|-3.4295025434553|-3.4295025434553|-3.4295025434553|-3.4295025434553|-3.4295025434553|-3.4295025434553|-3.4552690490296||-3.4552690490296|-3.4552690490296|-3.4552690490296|-3.4552690490296|3.0206643327971|3.0206643327971|3.0206643327971|3.0206643327971|3.0206643327971|3.0206643327971|3.0206643327971|3.0206643327971|3.0206643327971|3.0206643327971|3.0071164439367|3.0071164439367|2.9846796898749|2.9846796898749|2.9846796898749|2.9248574674144|2.9248574674144|2.9248574674144|2.9248574674144|2.9248574674144||2.9248574674144|2.9248574674144|2.9248574674144|2.9248574674144|2.9248574674144|2.9081750379684|2.8984862529847|2.8984862529847|2.8984862529847||2.8984862529847|2.8984862529847|2.8984862529847|2.8984862529847||2.8448952565582|2.8448952565582|2.8448952565582|2.8448952565582|2.8448952565582|2.8448952565582
01707|17617|/equities/zix-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE||-14.365536623662||-14.365536623662|-14.365536623662|-14.365536623662|-14.365536623662|-14.365536623662|-14.647262605766|-14.897235694571|-15.145844482651|-15.145844482651|-15.145844482651|-15.257605260467|-15.34289465332|-15.772660948435|-15.82351215857|-15.957949121424|13.856034361068|13.500728617713|13.500728617713|13.500728617713|13.500728617713|13.500728617713|13.500728617713|13.500728617713|13.500728617713|13.500728617713|12.541365211325|-14.455630012828|-14.455630012828|-14.455630012828|-14.455630012828|-14.455630012828|-14.455630012828|-14.455630012828|-14.554033487459|-14.759248434857|-15.007293997669|-15.007293997669|-15.07118524465|-15.07118524465|-15.07118524465|-15.541200414334|-15.989733394687|-16.187481492432|14.232482915608|14.232482915608|14.232482915608|14.232482915608|14.232482915608|14.232482915608|14.232482915608|14.232482915608|-16.299772201643|-16.299772201643|-16.299772201643|-16.299772201643|-16.299772201643|-16.299772201643|-16.299772201643|-16.609946580946|-16.609946580946|-16.609946580946|-16.609946580946||-16.609946580946|-16.609946580946|-16.609946580946|-16.609946580946|-16.609946580946|-16.609946580946|-16.609946580946|-16.609946580946|-16.815440756546|-16.919433918779|-16.938815689953|-17.059342718462|-17.059342718462|-17.059342718462|-17.92286947076|-17.976310071067|-18.526455941814|-19.556061390393|-20.792846497952|-20.932606707082|19.434468880949|19.434468880949|19.434468880949|18.967132824061|18.750925242236|18.723528636087|18.184981201081|17.970000953573|17.877224201514|17.805813010111|17.805813010111|17.805813010111|17.728870585643|17.399854981328|16.593172536321|16.396303373385|15.77700329468|-17.455813283597|-17.455813283597|-17.455813283597|-17.455813283597||-17.455813283597|-17.455813283597|-17.455813283597|-17.455813283597|-17.455813283597|-17.455813283597|-17.748958714444|-17.875752028662|-17.875752028662|-17.885280036085||-18.122297760708|-18.122297760708|-18.122297760708|-18.621996770151|-18.764193898867|-18.764193898867|-18.764193898867|17.070347878204|17.070347878204|17.070347878204|17.070347878204|17.070347878204|16.790942400547|16.259936458371|16.221008031556|16.221008031556||16.221008031556|16.221008031556|16.221008031556|16.221008031556|16.221008031556|16.221008031556|15.732787256979|15.438097138696|15.131218958224|14.799131446773|14.506811731054|14.209235633958|13.679151179116|12.55961256747|-14.648673399289|-14.648673399289|-14.648673399289|-14.648673399289|-14.82880391898|-15.112559952363|-15.303956047279|-15.519883280898|-15.519883280898|-15.759870668147|-16.020967584952|-16.103297346284|-16.147831088359|-16.334256258336|-16.589174048468|-16.646021024093|-16.646021024093|-16.646021024093|-16.646021024093|-17.203912937757|-17.496569117039|-17.891466520594|-18.009315217923|-18.009315217923|-18.186128101295|-18.821253734104||-18.924483583413|-18.924483583413|-18.924483583413|-18.924483583413|-19.246093112057|-19.27156394868|-19.27156394868|-19.27156394868|-19.35112761162|-19.35112761162|-19.494864767374|-19.60096096284|-19.772178059229|-20.233531295601|-20.415589662993|-20.596766521096|-20.707540828256|-20.707540828256|-20.707540828256|-20.707540828256|-20.707540828256|-20.757268197302|-21.026347427903|-21.026347427903|-21.314274873268|-22.680306317554|19.286895117875|-20.976849276854||-20.976849276854|-20.976849276854|-20.976849276854|-20.976849276854|-20.976849276854|-20.976849276854|-20.976849276854|-20.976849276854|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.138207495143|-21.58689717444|-21.820996381532||-22.001662680055|-22.037125954524|-22.400695784771|-22.53855194856|-22.678115037977|-22.678115037977|-22.678115037977|-22.678115037977|-22.678115037977||-22.678115037977|-22.678115037977|-22.678115037977|-22.678115037977||-22.678115037977|-22.678115037977|-22.678115037977|-22.678115037977|-22.678115037977|-22.678115037977
01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE||-15.235102080264||-15.235102080264|-15.235102080264|-15.235102080264|-15.235102080264|-15.38455745794|-15.760619715603|-16.579577370652|-17.204530261367|-17.675589745143|-18.146210768597|-19.41912248706|-20.461387170381|-20.461387170381|-20.603364058144|-25.913316854592|-25.913316854592|-25.913316854592|-25.913316854592|-25.913316854592|-25.913316854592|-25.913316854592|-25.913316854592|-25.913316854592|-25.913316854592|-25.913316854592|-25.913316854592|-26.444241242007|-26.774155621612|-27.986839617715|-28.775932989105|-29.093038215887|-29.093038215887|-29.093038215887|-29.093038215887|-29.093038215887|-29.093038215887|-29.093038215887|-29.392818705519|-29.848048477359|-29.848048477359|-29.942831654226|-31.284814140173|-32.121685755231|-32.121685755231|-32.121685755231|-32.341872811293|27.779402705995|27.779402705995|27.779402705995|27.779402705995|27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454||27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454|27.690095819454|25.632884252314|24.284857664879|24.284857664879|23.824842252528|23.354825220942|23.199249702957|22.838339248061|22.838339248061|22.838339248061|22.838339248061|-24.421289427678|-24.956960705082|20.50638399413|20.50638399413|20.50638399413|20.50638399413|20.50638399413|20.50638399413|20.389203180768|19.673115533698|18.848462310222|18.122427662904|18.122427662904|18.122427662904|18.122427662904|18.122427662904|18.122427662904|17.437142169801|-21.566015084452|-21.566015084452|-21.566015084452|-21.566015084452|-21.759411007714|-21.759411007714|-21.759411007714||-21.759411007714|-21.759411007714|-21.759411007714|-22.412123952256|-23.051248852794|-23.169998187031|-23.893811015382|-23.893811015382|-23.893811015382|-23.893811015382||-23.893811015382|-23.893811015382|-23.893811015382|-23.893811015382|-23.893811015382|-23.893811015382|-23.893811015382|-23.893811015382|-23.893811015382|-23.893811015382|-23.893811015382|-23.893811015382|-23.893811015382|-24.083122973193|-24.846803511237|-25.526562395016||-25.526562395016|-25.526562395016|-25.526562395016|-25.526562395016|-25.695069620256|-26.095076160568|-26.390085623152|-26.957317164084|-27.418685703963|-27.990206486086|-28.3413407605|-29.507600921294|-29.728824812554|-29.728824812554|-29.728824812554|-29.931537141504|-29.931537141504|-30.352819431824|-30.378410857036|-30.679234020262|-31.024815550942|-31.354796082332|-32.026598294616|-32.026598294616|-32.026598294616|-32.026598294616|-32.444525677317|-32.444525677317|-32.444525677317|-32.577250328719|-32.776168455056|-32.776168455056|-32.776168455056|-32.776168455056|-32.776168455056|-32.776168455056|-32.913520827748|-32.966135147388|-33.640428255195|31.621377890152||31.621377890152|31.621377890152|31.621377890152|31.621377890152|31.621377890152|31.621377890152|31.621377890152|31.621377890152|31.621377890152|31.621377890152|31.621377890152|31.621377890152|31.621377890152|31.621377890152|31.621377890152|31.380597810587|31.380597810587|31.380597810587|31.380597810587|31.142330519183|31.054256403692|30.817508022264|30.646952196708|30.432724154382|29.303582470052|-32.095101532182|-32.095101532182|-32.095101532182||-32.095101532182|-32.095101532182|-32.095101532182|-32.095101532182|-32.095101532182|-32.095101532182|-32.095101532182|-32.095101532182|-32.095101532182|-32.095101532182|-32.480187668282|-32.480187668282|-32.643541934179|-33.115494856693|-33.115494856693|-33.115494856693|-33.115494856693|-33.115494856693|-33.115494856693|-33.115494856693|-33.115494856693|-33.115494856693|-33.65221705421|30.584414916417||30.584414916417|30.584414916417|30.584414916417|30.584414916417|30.584414916417|30.584414916417|30.584414916417|30.584414916417|30.584414916417||30.584414916417|30.510461654024|30.087549887053|29.532234308843||28.911371678913|27.966523032282|27.826756871892|27.826756871892|27.04195363119|26.70772581183
01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH||2.1206014711859||-2.8987295320683|-2.8987295320683|-2.8987295320683|-2.8987295320683|-2.8987295320683|-2.8987295320683|-2.8987295320683|-2.8987295320683|-3.0196994864337|-3.1124437874547|-3.2850541266384|-3.2850541266384|-3.4600601099798|-3.5196192434716|-3.5196192434716|-3.5196192434716|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.7845461153105|2.5389402070659|2.4835502676833|2.4835502676833|2.4835502676833|2.4835502676833|2.4835502676833|2.4835502676833|2.4835502676833|2.3211670112464|2.2207523531222|2.2185470469025|2.1044967182507|2.026663065843|1.9941593868138|1.9941593868138|1.9941593868138|1.9941593868138|1.9941593868138|1.9941593868138|1.9941593868138|1.9941593868138|1.9941593868138|1.9941593868138|1.9879322794531|1.9879322794531|1.9879322794531|1.9879322794531|1.9879322794531|1.9879322794531|1.9879322794531|1.9879322794531||1.9879322794531|1.8671468791536|1.8092474815782|1.8092474815782|1.8092474815782|1.8092474815782|1.7824972467882|1.5961081272212|-2.038148631984|-2.038148631984|-2.038148631984|-2.038148631984|-2.038148631984|-2.038148631984|-2.038148631984|-2.038148631984|-2.038148631984|-2.2190540657375|1.687468793607|1.687468793607|1.687468793607|1.687468793607|1.687468793607|1.687468793607|1.687468793607|1.687468793607|1.687468793607|1.687468793607|1.687468793607|1.687468793607|1.687468793607|1.687468793607|1.687468793607|1.687468793607|1.687468793607|1.687468793607|1.6227431988454|1.4317602648951|1.4317602648951|1.4317602648951|1.3880669292055||1.1997410253509|1.0588233687066|1.0270259686734|0.99307403103658|0.99307403103658|0.99307403103658|0.8045267411531|0.76730190807592|0.71557727793156|0.71557727793156||0.71557727793156|0.71557727793156|0.71557727793156|0.71557727793156|0.71557727793156|0.6416525414619|-0.83629440892955|-0.83629440892955|-0.83760490604264|-0.85888323726502|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206||-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.86957246606206|-0.93909163546402|-0.94499669112404|-0.94499669112404|-0.94499669112404|-0.97050667847212|-0.97050667847212|-0.97050667847212|-0.97050667847212|-0.97050667847212|-0.97050667847212|-0.97050667847212|-0.97050667847212|-0.9930963432901|-1.0336014734499|-1.050451648102|-1.0708796248014|-1.1015945987763|-1.1424056376419|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175||0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175||0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88470588866175|0.88300655222934|0.87924336717243|0.87924336717243|0.87924336717243|0.87924336717243|0.84193711728646|0.82548570468242|0.79776186230243|0.75600224589199|-1.0947539840491|-1.0947539840491|-1.0947539840491|-1.0947539840491|-1.0947539840491|-1.0947539840491|-1.0947539840491|-1.0947539840491|-1.0947539840491||-1.1701933481463|-1.2223592575135|-1.2773547333415|-1.3288552343775|-1.3295947180776|-1.3534330181047|-1.3810811331718|-1.4264790769914|-1.5171988999953||-1.5813321775982|1.0915119853495|1.0915119853495|1.0915119853495||1.0915119853495|1.0915119853495|1.0915119853495|1.0915119853495|1.0915119853495|1.0915119853495
01711|100224|/equities/flexion-theraptc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01712|30677|/equities/bovie-medical-corp|R2000GROWTH||1.295916554553||1.1571406625185|1.1135387196631|1.1135387196631|1.1135387196631|1.1135387196631|1.1135387196631|1.1135387196631|1.1135387196631|1.1135387196631|1.1135387196631|1.1135387196631|1.1135387196631|1.1135387196631|1.031798931233|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3110957259919|-1.3595508066577|1.1109761656074|1.1109761656074|1.1109761656074|1.1109761656074|1.1109761656074|1.1109761656074|1.1109761656074|1.1105290917057|1.1080156793747||1.1022396938176|1.0824218675131|1.062135443051|1.052936345079|1.052936345079|1.052936345079|1.0346428909364|1.0346428909364|1.0346428909364|1.0346428909364|1.0346428909364|0.96322546827161|-1.3211518198462|-1.3211518198462|-1.3211518198462|-1.3211518198462|-1.3211518198462|-1.3211518198462|-1.3211518198462|-1.3211518198462|-1.4603575236501|-1.5177083884016|-1.5396759481712|-1.5479733117735|-1.5603369814726|-1.5645340070591|-1.5645340070591|-1.5645340070591|-1.5645340070591|-1.5645340070591|-1.5645340070591|-1.5855933411767|-1.5924189850934|-1.5924189850934|-1.60172224838|-1.60172224838|-1.60172224838|-1.60172224838|-1.6169135857342|-1.6571155831547|-1.6571155831547||-1.6667950534524|-1.6753278864425|-1.6870240919766|-1.6870240919766|-1.6870240919766|-1.6870240919766|-1.6870240919766|-1.6870240919766|-1.6870240919766|-1.6870240919766||-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358||-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.6969729741358|-1.7743643345593|-1.7743826179768|-1.8159807157809|-1.8353465148322|-1.8353465148322|-1.8755197782777|-1.8755197782777|-1.8755197782777|-1.8755197782777|-1.8755197782777|-1.8755197782777|-1.8755197782777|-1.8755197782777|-1.8755197782777|-1.8755197782777||-1.8806856727925|-1.8806856727925|-1.8806856727925|-1.934095161527|-1.9471335205432|-2.0931483146213|-2.3294144824733|-2.3294144824733|-2.3294144824733|-2.3294144824733|-2.3726827784368|-2.374166839433|-2.374166839433|-2.374166839433|-2.5463520543578|-2.6453911018374|-2.7344965669667|-2.7344965669667|-2.7344965669667|-2.7344965669667|-2.774440576981|-2.7955326805313|-2.7955326805313|-2.7955326805313|-2.7955326805313|-2.8694807036938|-2.9588118906619|2.0328042804066||2.0328042804066|2.0328042804066|2.0328042804066|2.0328042804066|2.0328042804066|2.0328042804066|2.0328042804066|2.0328042804066|2.0328042804066|1.9803757003874|1.9803757003874|1.7196900234235|-2.5927561643373|-2.5927561643373|-2.5927561643373|-2.5927561643373|-2.5927561643373|-2.5927561643373|-2.5927561643373|-2.5927561643373|-2.5927561643373|-2.5927561643373|-2.6158401902793|-2.8314891056086||-2.9599878871733|-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403||-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403||-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403|-2.9877761472403
01713|48411|/equities/aerie-pharmace|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01714|1167959|/equities/bioatla|R2000GROWTH||-2.0324240779693||-2.0324240779693|-2.0324240779693|-2.0324240779693|-2.0324240779693|-2.0324240779693|-2.1118600341805|-2.1992889944192|-2.2580988543426|-2.3642764971428|-2.5758627504963|1.7554180530992|1.7554180530992|1.7554180530992|1.7033554320825|1.7033554320825|1.6693172593131|1.6499965714837|1.6499965714837|1.6271590921648|1.6271590921648|1.6271590921648|1.6232324080741|1.6133137629071|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.531042452106|1.5055178893734|1.5055178893734|1.5055178893734|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3515191076981|1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117||1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117|1.3348495390117|1.3118573915443|1.3118573915443|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.3027703426928|1.2175225839185|1.1505807356886|-1.7126813934756|-1.7126813934756|-1.7126813934756|-1.7902016095003|-1.8529994452715||-1.8529994452715|-1.8529994452715|-1.8730549376011|-1.9906166240904|-2.0087406950232|-2.0648650658274|-2.0648650658274|-2.0939384117715|-2.0939384117715|-2.1171537521804||-2.1931219134465|-2.1931219134465|-2.2137570227042|-2.2137570227042|-2.2137570227042|-2.2137570227042|-2.2137570227042|-2.3336189615346|-2.4292500295486|-2.4292500295486|-2.4292500295486|-2.4292500295486|-2.4616666610866|-2.5400740632116|-2.5935823264717|-2.7570359511506||-2.8872622365567|-3.1561246442368|2.1040498436368|2.1040498436368|2.1040498436368|2.1040498436368|2.1040498436368|2.1040498436368|2.1040498436368|2.1040498436368|2.1040498436368|2.1040498436368|2.1040498436368|2.0986758980291|2.0986758980291|2.0986758980291|1.8688065644918|1.867811602223|-2.9510865761675|-2.9510865761675|-2.9510865761675|-2.9510865761675|-2.9510865761675|-2.9510865761675|-2.9510865761675|-3.1981516760629|-3.3301684770365|-3.534909490455|-3.6543938227371|-3.9187487968555|2.8881194506146|2.8881194506146|2.8881194506146|2.8881194506146|2.8881194506146|2.8881194506146|2.8583214982856|2.7658239718398|2.6504369704469|2.6504369704469||2.6292966966876|2.5171907483481|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.1486746803381|2.0857496411113|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757||2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|2.0396807003757|1.8756896973473|1.8279885451907|1.6872095047229|-2.4166549776816|-2.4166549776816|-2.557394428918|-2.6113421135082|-2.6113421135082|-2.6113421135082|-2.6113421135082|-2.6113421135082|-2.6113421135082|-2.6648245512263|-2.7459161876325|-2.8710180652013|2.1007099326007|2.1007099326007||2.1007099326007|2.1007099326007|2.1007099326007|2.1007099326007|2.1007099326007|2.1007099326007|2.1007099326007|2.1007099326007|2.1007099326007||2.1007099326007|2.1007099326007|2.0671776461991|1.6963086314104||1.6583984634504|1.6032204783873|1.4697788662278|1.4697788662278|1.4697788662278|1.4697788662278
01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH||120.19673936283||120.19673936283|120.19673936283|120.19673936283|114.42957027659|112.86114481799|112.86114481799|112.86114481799|112.86114481799|112.86114481799|112.86114481799|112.86114481799|111.90854761178|111.90854761178|109.23588097951|109.12893245128|109.12893245128|101.44097150798|101.44097150798|101.44097150798|101.44097150798|101.44097150798|-110.9437012832|-110.9437012832|-110.9437012832|-110.9437012832|-110.9437012832|-110.9437012832|102.8645271229|102.8645271229|102.8645271229|102.8645271229|101.08558738753|99.972926754917|98.631525388914|98.631525388914|98.631525388914|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|98.580095400141|97.036724211691|94.752815805009|-103.68511468943|-103.68511468943|-103.68511468943|-103.68511468943|-103.68511468943|-104.60874220592|-106.5505409954|-107.28838229158|-107.80570385167|-110.56883761297||-110.89356245477|-110.89356245477|-110.89356245477|-110.89356245477|-110.89356245477|-110.89356245477|-110.89356245477|-110.89356245477|-110.89356245477|-111.67062138936|-111.90541763409|-111.90541763409|-111.90541763409|-111.90541763409|-111.90541763409|-113.29142295105|-115.23664719509|-118.96158253082|-118.96158253082|-118.96158253082|-123.95731434699|108.51367834227|108.51367834227|108.51367834227|108.51367834227|107.72102989771|104.12439055617|104.12439055617|104.12439055617|104.12439055617|104.12439055617|104.12439055617|99.519884058454|94.970422052254|92.038804450421|91.087002452643|88.002172982727|-97.118006043657|-97.118006043657|-97.118006043657|-97.118006043657||-97.927231194336|-97.927231194336|-99.135929202944|-99.135929202944|-99.135929202944|-99.396311547922|-101.28145893698|-103.76319019448|-103.76319019448|-105.63909355439||-105.63909355439|-105.63909355439|-105.63909355439|-105.63909355439|-105.63909355439|-105.63909355439|-106.7253835073|-107.95203070421|-107.95203070421|-107.95203070421|-107.95203070421|-110.1061824846|-110.1061824846|-110.1061824846|-110.1061824846|-111.45339163239||-111.45339163239|-111.45339163239|-112.06412970498|-112.06412970498|-112.07633669527|-112.07633669527|-113.70985743955|-113.70985743955|-113.70985743955|-113.70985743955|-113.70985743955|-113.70985743955|-113.70985743955|-115.4490003659|-115.4490003659|-115.4490003659|-115.4490003659|-120.65793977132|-120.65793977132|-120.65793977132|-120.65793977132|-120.65793977132|-120.65793977132|-120.65793977132|-120.65793977132|-120.65793977132|-122.78159825394|-124.30677368453|-125.23080690493|-128.02012017689|-130.09902692858|119.60651734429|119.60651734429|119.60651734429|119.60651734429|119.60651734429|119.60651734429|119.60651734429|119.60651734429|119.60651734429||119.60651734429|118.16134730594|118.16134730594|118.16134730594|118.16134730594|116.68447252132|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.94766146801|114.86070704087|112.53630356904|112.40084521894|112.40084521894|112.40084521894|112.40084521894|112.40084521894|112.40084521894|112.40084521894||112.40084521894|112.40084521894|112.40084521894|112.40084521894|112.40084521894|108.56164791987|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003||107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003||107.01335008003|107.01335008003|107.01335008003|104.8637235149||103.60469155667|102.81875338817|102.81875338817|100.6330561667|98.406674023683|98.406674023683
01716|16798|/equities/omega-flex|R2000GROWTH||-53.89887922177||-54.19257233253|-54.19257233253|-54.19257233253|-54.19257233253|-54.19257233253|-54.334802761242|-55.59974176637|-56.911640402914|51.187053647953|51.187053647953|51.187053647953|51.187053647953|51.187053647953|51.187053647953|51.187053647953|51.187053647953|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|47.529694355208|46.711042826119|46.711042826119|46.711042826119|46.711042826119|46.711042826119|46.711042826119|46.518896783659|46.314659663118|45.623193710024|45.281362711252|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444||-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.081386509444|-50.417902353633|-51.448781096525|-51.741422109678|-51.89200409557|-51.89200409557|-53.576393007189|48.96032878905|48.96032878905|48.96032878905|48.96032878905|48.771952622438|48.771952622438|48.771952622438|48.771952622438|48.771952622438|48.771952622438|48.771952622438|48.771952622438|48.376614669192|-53.016966867058|-53.016966867058|-53.016966867058|-53.016966867058|-54.374128394225|-55.153686949294|-55.153686949294||-55.153686949294|-55.153686949294|-55.153686949294|-55.153686949294|-55.153686949294|-56.004208084258|-57.543607813685|-58.827941583891|-59.596046526453|-60.296725028853||-60.296725028853|-61.90580595213|-63.001728886563|-63.503986915562|-63.503986915562|-63.503986915562|-63.503986915562|-63.503986915562|-63.503986915562|-63.503986915562|-63.503986915562|-63.503986915562|-63.503986915562|-63.503986915562|-63.503986915562|-66.94109703061||-69.204046508376|-69.204046508376|-70.024640587792|-70.024640587792|-70.024640587792|-70.024640587792|-70.038487677028|-70.15767170788|-70.15767170788|-70.15767170788|-70.553398266272|-70.553398266272|-70.553398266272|-70.553398266272|-70.553398266272|-70.553398266272|-70.553398266272|-71.03870745813|-71.52457422282|-71.52457422282|-71.732303979945|-71.901333679702|-72.023265059288|-72.382689794962|-72.382689794962|-72.382689794962|-72.695207102502|-73.823565464776|-74.195823081679|-74.195823081679|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449||-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-74.943258233449|-75.172011054131|-75.172011054131|-75.172011054131|-75.195010569993|-76.431318286727|-76.434766608545|-76.434766608545|-76.434766608545|-76.434766608545|-76.434766608545|-76.434766608545|-76.434766608545|-76.434766608545|-76.434766608545||-76.434766608545|-76.434766608545|-76.434766608545|-76.434766608545|-76.786367177684|-76.786367177684|-76.786367177684|-76.786367177684|-76.786367177684|-76.786367177684|-77.944718413573|-78.590108082274|-78.640680378579|-78.640680378579|-78.640680378579|-78.640680378579|-78.640680378579|-78.640680378579|-78.640680378579|-78.640680378579|-78.640680378579|-78.640680378579|-78.640680378579|-78.640680378579||-78.640680378579|-78.640680378579|-79.136510709814|-80.24131280238|-80.24131280238|-80.24131280238|-80.24131280238|-80.290623148885|-82.564027212953||-85.410582859092|73.616456441102|73.616456441102|73.616456441102||73.616456441102|73.616456441102|73.616456441102|73.616456441102|73.616456441102|73.616456441102
01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH||-14.083475522294||-14.083475522294|-14.083475522294|-14.083475522294|-14.083475522294|-14.083475522294|-14.083475522294|-14.083475522294|-14.083475522294|-14.083475522294|-14.78719497179|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|11.55878515162|10.052733738312|9.178060195058|9.1167333360175|8.8252880244172|8.8252880244172|8.3047925795357|8.255991229883|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.7652851411714|7.4718390911833|7.3198751601191|7.3198751601191|6.921009418528|6.921009418528|6.921009418528|6.921009418528|6.6732998657676|5.5468551106423|4.3705278444257|-5.8727912849887|-5.958101425646|-6.4065014897433|-6.7305572097662|-6.9693023700585|-7.0091713636839||-7.0091713636839|-7.0091713636839|-7.0091713636839|-7.0091713636839|-7.0091713636839|-7.0091713636839|-7.0091713636839|-7.0091713636839|-7.0091713636839|-7.0091713636839|-7.2857458822951|-7.2980817474242|-7.2980817474242|-7.2984242348004|-7.5504713221975|-7.7544122718647|-7.9485339175128|-7.9485339175128|6.333827394513|6.333827394513|6.333827394513|6.333827394513|6.333827394513|6.3309325365713|6.3309325365713|6.3288140460838|5.9372931503576|5.9086591693341|5.5665657225118|5.1941743793783|5.1941743793783|5.1941743793783|5.0971101326741|5.0105114295524|4.9661014811378|4.9661014811378|4.9661014811378|4.9661014811378|4.9661014811378|4.9661014811378|4.9661014811378||4.9661014811378|4.9661014811378|4.9661014811378|4.936011807931|4.936011807931|4.9120519337984|4.9120519337984|4.8862958046433|4.8862958046433|4.8862958046433||4.8611617985298|4.8473524320239|4.8473524320239|4.8473524320239|4.8473524320239|4.6951140549574|4.6510255249723|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708||-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6535777754708|-5.6989752128306|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8630375675793|4.8577618442787|4.8577618442787|4.8577618442787|4.8577618442787|4.8577618442787|4.8577618442787||4.8577618442787|4.8577618442787|4.8577618442787|4.8577618442787|4.8577618442787|4.8577618442787|4.5275131952778|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.5010172294821|4.4437716557615|4.4437716557615|4.4437716557615|4.4437716557615|4.4437716557615|4.4437716557615|4.4437716557615|4.4437716557615||4.4437716557615|4.0941906586878|3.703084422149|3.703084422149|3.703084422149|3.703084422149|3.703084422149|3.5706494130445|3.458499541741|3.1397439537903|3.0299436720174|3.0299436720174|3.0299436720174|3.0219317180097|2.8331685973737|2.542298378054|-3.6318392757468|-3.6318392757468|-3.6318392757468|-3.6318392757468|-3.6318392757468|-3.6318392757468|-3.6318392757468|-3.6318392757468||-3.6318392757468|-3.6949104207415|-3.9810114588626|-4.1697349246219|-4.416372172907|-4.6120803012616|-4.8573112635885|-4.9801348479892|-5.1787791519657||-5.1787791519657|-5.1787791519657|-5.1787791519657|-5.1787791519657||-5.1787791519657|-5.1787791519657|-5.1787791519657|-5.1787791519657|-5.1787791519657|3.8258282808003
01718|31075|/equities/verastem-inc|R2000GROWTH||3.7706572817155||3.4706822361312|3.4706822361312|3.4706822361312|3.4706822361312|3.4706822361312|3.4706822361312|3.4706822361312|3.4706822361312|3.4706822361312|3.4706822361312|3.4706822361312|3.4706822361312|3.2463135549053|2.9932333455863|2.9932333455863|2.9932333455863|2.9932333455863|2.9932333455863|2.9819259363614|2.825750995367|2.8161122541617|2.6415136899099|2.4972295008791|2.4972295008791|2.4972295008791|2.4972295008791|2.4972295008791|2.4427550989933|-3.4924944022687|-3.5449937691724|2.7622292582155|2.6210879158047|2.5823643021084|2.5646659458453|2.5110733602637|2.5106370155672|2.4327060019356|2.4327060019356|2.4270991125368|2.4270991125368|2.4270991125368|2.4270991125368|2.4270991125368|2.3549044100867|2.3549044100867|2.3549044100867|2.3549044100867|2.3549044100867|2.3549044100867|-2.8570739941822|-2.8570739941822|-2.8570739941822|-2.8570739941822|-2.8570739941822|-2.8570739941822|-2.8570739941822|-2.8570739941822|-2.8570739941822|-2.8570739941822|-2.8967489354065|-2.9073413131229|-2.9073413131229||-2.9073413131229|-2.9073413131229|-2.9073413131229|-2.9073413131229|-2.9073413131229|-2.9073413131229|-2.9073413131229|-2.9073413131229|-2.9073413131229|-2.9073413131229|-2.9073413131229|-3.0229021418285|-3.0229021418285|-3.0229021418285|-3.0229021418285|-3.0229021418285|-3.0229021418285|-3.0708326127728|-3.0708326127728|-3.0708326127728|-3.318425128482|-3.3649167988281|-3.5242465175501|-3.6800738879168|2.7346704209389|2.7346704209389|2.7346704209389|2.7346704209389|2.7346704209389|2.7187069274163|2.7187069274163|2.7187069274163|2.7187069274163|2.7187069274163|-3.5606455082323|-3.5606455082323|-3.5606455082323|-3.5606455082323|-3.5606455082323|-3.5606455082323|-3.7323839923437||-3.8798710925376|-3.9111949093923|-3.9111949093923|-3.9111949093923|-4.0186356521665|-4.0186356521665|-4.1198730708293|-4.2581922214486|-4.4202134654762|-4.5157928252487||-4.7364365154139|-4.9354850112985|-5.10887234074|-5.2404136642496|-5.292637346484|-5.3131970943099|-5.3663301800231|-5.7175891238827|-6.0898877336337|-6.2622531601404|-6.5558369500344|-6.9153743698537|-7.2469214547938|-7.5927680189152|-7.976009163011|-8.4244544867552||-9.0921716561888|11.268220428475|11.268220428475|11.268220428475|11.268220428475|11.268220428475|11.268220428475|11.268220428475|10.564133701333|10.085148345109|10.016831515759|9.8220354434842|9.707188179381|9.707188179381|9.707188179381|-10.930670415489|-10.930670415489|-10.930670415489|-10.930670415489|-10.930670415489|-10.930670415489|-10.930670415489|-11.312967153753|-11.598296850218|-11.766940453863|-11.993878368112|-12.602642963962|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487||-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-12.63442879487|-13.096304478126|-13.541505034187|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628||10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.923676713628|10.565174297406|9.7629714055349|9.641080066395|9.5583849480162|9.5583849480162|9.5583849480162|9.5583849480162|9.4509836888324|9.2006394711543|9.2006394711543|9.2006394711543|9.2006394711543|9.2006394711543|9.2006394711543|9.2006394711543|9.1772377451026||9.1772377451026|8.6685971639514|8.4080362741549|7.9158124332516|7.1351362737118|6.9206391446945|6.9206391446945|6.9206391446945|6.9206391446945||6.8344382834829|6.8049091313058|6.6284834769765|6.6284834769765||6.6284834769765|6.3678193655769|6.3678193655769|6.2936878300552|6.2586155821926|6.2586155821926
01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE||68.76492348917||68.76492348917|68.081600816256|68.081600816256|67.368460174237|67.368460174237|67.368460174237|67.368460174237|67.368460174237|67.368460174237|67.368460174237|67.368460174237|67.368460174237|67.368460174237|66.151343129117|65.049269753516|64.567905922186|64.567905922186|-71.204884767551|-71.204884767551|-71.204884767551|-71.204884767551|-71.204884767551|-71.204884767551|-71.204884767551|-71.204884767551|-71.204884767551|-71.204884767551|66.123042012415|66.123042012415|65.770888129824|65.770888129824|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|65.441158792003|64.463229837929|63.596365706694|63.123185017122|62.758573653796|62.758573653796|62.758573653796|62.758573653796|62.758573653796|62.758573653796|62.758573653796|62.758573653796|62.758573653796||62.758573653796|62.758573653796|62.758573653796|62.758573653796|62.758573653796|61.23008614392|-66.986120993149|-66.986120993149|-66.986120993149|-66.986120993149|-66.986120993149|-66.986120993149|-66.986120993149|-67.131569457951|-67.131569457951|-67.579284498357|-67.579284498357|-68.514195697493|-68.514195697493|-68.514195697493|62.314605341763|62.314605341763|62.314605341763|61.967231257096|61.967231257096|61.967231257096|60.946703125095|60.946703125095|60.819347480577|60.819347480577|60.819347480577|60.819347480577|60.239553349594|59.141723943397|57.828582684911|56.701759886649|54.306398153202|-57.543706663254|-57.543706663254|-57.543706663254|-57.543706663254||-57.706368597205|-57.706368597205|-58.856677990153|-58.856677990153|-58.856677990153|-58.856677990153|-58.856677990153|-58.856677990153|-58.856677990153|-58.856677990153||-59.123907201223|-59.123907201223|-59.123907201223|-59.123907201223|-59.123907201223|-59.123907201223|-59.28525677131|-59.28525677131|-60.102399564973|-60.102399564973|-60.102399564973|-60.102399564973|-60.102399564973|-60.102399564973|-60.102399564973|-61.158987767727||-61.158987767727|-61.158987767727|57.466670000359|57.466670000359|57.466670000359|57.466670000359|57.466670000359|57.466670000359|55.995344122035|55.651649430706|55.128548678771|54.650013456759|54.599178609065|54.599178609065|-58.73366126696|-58.73366126696|-58.73366126696|-58.73366126696|-58.73366126696|-58.73366126696|-58.73366126696|-58.73366126696|-58.73366126696|-58.73366126696|-58.73366126696|-58.73366126696|-58.978409502456|-58.978409502456|-58.978409502456|-60.957121660919|-61.128612825369|-61.128612825369|-61.128612825369|57.999148957146|57.999148957146|57.999148957146|57.999148957146|57.999148957146|57.999148957146|57.999148957146||57.999148957146|56.871831911816|56.334535618638|55.992262968327|55.724734978439|55.588039297265|54.743839110516|54.743839110516|54.743839110516|54.743839110516|54.743839110516|54.743839110516|54.629830978075|54.629830978075|54.629830978075|54.31342384303|54.233192226202|54.233192226202|54.233192226202|53.179934789639|52.432706093237|52.245904271556|52.245904271556|52.245904271556|52.022845670059|52.022845670059|52.022845670059|52.022845670059||52.022845670059|52.022845670059|51.245021879365|51.245021879365|51.245021879365|-55.856414325785|-55.856414325785|-55.856414325785|-55.856414325785|-55.856414325785|-56.309444400127|-56.309444400127|-56.309444400127|-56.309444400127|-56.309444400127|-56.309444400127|-56.309444400127|-56.309444400127|51.256982036512|51.256982036512|-54.06863797824|-54.06863797824|-54.06863797824|-54.06863797824||-54.06863797824|-54.06863797824|-54.06863797824|-54.06863797824|-54.06863797824|-54.06863797824|-54.168941006842|-54.70481235688|50.967587772053||50.967587772053|50.967587772053|50.885097838156|50.607887215871||50.139876413631|49.834862444453|49.68651318291|49.084182577433|48.347168169274|48.347168169274
01720|986076|/equities/atomera-inc|R2000GROWTH||4.8663596491346||4.8663596491346|4.8663596491346|4.8663596491346|4.8663596491346|4.8663596491346|4.8663596491346|4.8663596491346|4.8663596491346|4.8663596491346|4.8663596491346|4.8448441404247|4.4109378808234|4.2010419096653|4.0994911686252|3.8188788113407|3.5995011947517|3.5995011947517|3.5995011947517|3.3411126293479|3.1555807102321|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.9623960400691|2.8948844566467|2.6598717255198|2.3987131965549|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-2.9618248189635|-3.0290355705194|-3.0290355705194|-3.0290355705194|-3.0344838061788|-3.0461528760978|-3.0461528760978|-3.0707858406233|-3.0707858406233|-3.0707858406233||-3.2553675928301|-3.2903862571921|-3.3965403610034|-3.5070781899341|-3.5113676491599|-3.5113676491599|-3.5113676491599|-3.5448306868717|-3.6054258034322|-3.6054258034322|-3.6054258034322|-3.6054258034322|-3.6054258034322|-3.7010811829386|-3.7010811829386|-3.7544460432108|-3.7544460432108|-3.7544460432108|-3.7934020277375|-3.7934020277375|-3.8151243335852|-3.8151243335852|-3.8151243335852|-3.8151243335852|-4.0171381640047|-4.1115980200867|-4.1689979293722|-4.240830882697|-4.3525898548284|-4.4056554604812|-4.4485062150208|-4.4838997294409|-4.4838997294409|-4.4838997294409|-4.4838997294409|-4.4838997294409|-4.4838997294409|-4.4838997294409|-4.4838997294409|-4.4838997294409|-4.4838997294409||-4.4838997294409|-4.4838997294409|-4.4838997294409|-4.528748041744|-4.528748041744|-4.528748041744|-4.528748041744|-4.528748041744|-4.528748041744|-4.528748041744||-4.528748041744|-4.528748041744|-4.528748041744|-4.5668751310496|-4.5668751310496|-4.5668751310496|-4.5668751310496|-4.5668751310496|-4.6626390694676|-4.7452045148278|-4.7729828695086|-4.9116474235088|-4.9262749976616|-5.0380139029644|-5.0380139029644|-5.0380139029644||-5.0380139029644|-5.0380139029644|-5.0947266062787|-5.2696465872715|-5.3705694180403|-5.3705694180403|-5.3705694180403|-5.3705694180403|-5.3705694180403|-5.3705694180403|-5.3705694180403|-5.3705694180403|-5.4245216031509|-5.4972460688967|-5.7075744773324|-5.7075744773324|-5.7075744773324|-5.8755291913211|-5.8755291913211|-5.8755291913211|-5.8755291913211|-6.5733657914466|-6.6638625601936|-6.6638625601936|-6.6638625601936|-6.7859588177125|-6.8290707569565|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844||-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-6.9739969300844|-7.1666629631892|-7.2218476489269|-7.2781638519723|-7.5462931413076|-7.6317147699353|-7.7310626536169|-7.7310626536169|-7.7310626536169|-7.7310626536169|-7.7310626536169|-7.7310626536169|-7.7310626536169|-7.7310626536169|-7.7310626536169|-7.9186946028003|-7.9186946028003|-7.9957718709584|-8.2439798888759|-8.4239332739066|-8.7604814970439||-8.9216461141844|-9.2029401417065|-9.896094414425|7.2384803127947|7.2384803127947|6.7310606951712|6.7310606951712|6.7310606951712|6.7310606951712|6.7310606951712|6.7310606951712|6.7310606951712|6.7310606951712|6.7310606951712|6.7310606951712|6.5285008478163|6.4493785777698|6.4493785777698|6.4493785777698|-7.357513805235|-7.357513805235|-7.357513805235|-7.357513805235|-7.357513805235||-7.357513805235|-7.357513805235|-7.357513805235|-7.357513805235|-7.357513805235|-7.357513805235|-7.5305711119313|-7.6902345649555|6.3173183229609||6.3173183229609|6.3173183229609|6.3173183229609|6.3173183229609||6.2918650339096|6.2345473331964|6.2345473331964|6.2345473331964|6.0545356320845|5.7902172723861
01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE||11.576619594419||11.519021900853|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.472766971138|11.335574361512|11.058266825129|11.058266825129|11.058266825129|11.058266825129|11.058266825129|11.058266825129|11.058266825129|11.058266825129|11.058266825129|11.058266825129|11.058266825129|11.058266825129|10.939462708819|10.883847447885|10.836497647512|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.748618472477|10.676243054492|10.552352879695|10.552352879695|10.552352879695|10.552352879695|10.552352879695|10.354558969263|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895||-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|-11.090828921895|10.465942364287|10.465942364287|10.465942364287|10.465942364287|10.465942364287|10.386047024806|10.315140582352|10.315140582352|10.315140582352|10.242377918328|10.171268772889|10.171268772889|10.030362317358|10.030362317358|9.9054030813488|9.7010033834546|-10.178637553453|-10.178637553453|-10.178637553453|-10.178637553453|-10.178637553453||-10.178637553453|-10.178637553453|-10.178637553453|-10.178637553453|-10.178637553453|-10.178637553453|-10.181640344318|-10.181640344318|-10.181640344318|-10.181640344318||-10.181640344318|-10.181640344318|-10.181640344318|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826||9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4531395881826|9.4073770807247|9.3011514755508|9.3011514755508|9.1560575269351|9.0712855417077|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945|9.0247248759945||8.9177501589148|8.812777933157|8.6647535260921|8.5750037758886|8.5055596132344|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731||-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-8.9967439730731|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094||-9.089337763094|-9.089337763094|-9.089337763094|-9.089337763094|-9.095375786118|-9.100417148065|-9.1810189474418|-9.2227995383292|8.5338867330195||8.5338867330195|8.5338867330195|8.5338867330195|8.46181834005||8.3797978059305|8.3504701356029|8.3504701356029|8.3504701356029|8.3288176957929|8.3288176957929
01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH||-13.444256400167||-13.444256400167|-13.444256400167|-13.444256400167|-13.444256400167|-13.545470848863|-13.545470848863|-13.801078839638|-14.50947617992|-15.175306367701|12.465215100375|12.203826958052|12.203826958052|12.203826958052|11.759530021208|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-13.804073168119|-14.085237319028|-14.230974840628|-14.519972085408|-14.568301942008|-14.632558056665|-14.900620139255|-15.271799896176|12.737265987939|12.737265987939|12.737265987939|12.737265987939|12.737265987939|12.721896263053|12.721896263053|12.721896263053|12.721896263053|12.721896263053|12.721896263053|12.721896263053|12.721896263053|12.721896263053|12.721896263053|12.683307272516|12.568114862425||12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|12.568114862425|-15.467134321642|-15.467134321642|-15.467134321642|-15.467134321642|-15.467134321642|-15.467134321642|-15.467134321642|-15.467134321642|-15.467134321642|-15.467134321642|-15.467134321642|-15.467134321642|-15.467134321642|-15.467134321642|-15.467134321642||-15.797927420351|-15.965974003449|-15.965974003449|-15.965974003449|-15.965974003449|-16.396081825512|-17.170646875453|14.078479441422|14.078479441422|14.078479441422||14.078479441422|14.078479441422|14.078479441422|14.078479441422|13.768310821076|13.126625365765|13.126625365765|13.126625365765|13.126625365765|13.126625365765|12.537573661534|12.537573661534|12.537573661534|12.537573661534|12.537573661534|12.537573661534||12.537573661534|12.537573661534|12.537573661534|12.537573661534|12.057859568826|11.367295642242|11.367295642242|11.053106462012|9.5306736220363|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.2964313012882|9.1610860123314|9.1610860123314|9.1610860123314|9.1610860123314|9.1610860123314|9.1610860123314|9.1610860123314|9.1610860123314|9.1610860123314||9.1610860123314|9.1610860123314|8.9145617235675|-8.0703634674289|-8.0703634674289|-8.0703634674289|-8.0703634674289|-8.2817929249051|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.9879525256053|5.4993920140681|4.929324420869|4.2778829563323|4.122349004768|4.122349004768|3.9784435749304||-5.3533473174507|-5.3533473174507|-5.3533473174507|-5.3533473174507|-5.3533473174507|-5.3533473174507|-5.3533473174507|-5.3959565290119|-5.3959565290119|-5.3959565290119|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067||4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.5823204176067|4.556893458533||4.556893458533|4.556893458533|4.4802064662212|4.4802064662212||4.4241183604393|4.2791133714029|4.2791133714029|4.2791133714029|4.2439053529954|4.2439053529954
01723|101902|/equities/aldeyra-the|R2000GROWTH||-5.2644191210064||-5.2644191210064|-5.2644191210064|-5.2644191210064|-5.2644191210064|-5.2644191210064|-5.2644191210064|-5.2644191210064|-5.2644191210064|-5.2644191210064|-5.4263988539678|-5.7014985399227|-5.9484628636805|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|5.1077674340707|4.8469416776743|4.8063242611451||4.5114711851061|4.3195470488758|4.3195470488758|4.3195470488758|4.3195470488758|4.2419966764683|4.1267241395838|4.1267241395838|4.001360380796|3.8737336928617|3.8673763600732|3.6829959383436|3.368368838281|3.368368838281|3.368368838281|3.3288987191193|2.8659984703056|-4.0878004995077|-4.0878004995077|-4.0878004995077|-4.2981115410824|3.5150799413338|3.5150799413338|3.5150799413338|3.5150799413338|3.5150799413338|3.5150799413338|3.5150799413338|3.5150799413338|3.5150799413338|3.5150799413338|3.5150799413338|3.5150799413338|3.5150799413338|3.2334222020721|3.2049135965347|-3.6979250688392|-3.6979250688392|-3.6979250688392|-3.6979250688392|-3.6979250688392||-3.8004723013593|-3.8144137132116|-3.891199285212|-3.891199285212|-3.891199285212|-3.891199285212|-3.9689993399413|-4.0465696894789|-4.0465696894789|-4.0465696894789||-4.2834106908534|-4.2937897561097|-4.3390440038136|-4.3390440038136|-4.3390440038136|-4.3390440038136|-4.3390440038136|-4.3390440038136|-4.3390440038136|-4.3390440038136|-4.3390440038136|-4.3390440038136|-4.3390440038136|-4.3390440038136|-4.3677822010707|-4.4448852383744||-4.4448852383744|-4.4448852383744|-4.4448852383744|-4.4448852383744|-4.4448852383744|-4.4448852383744|-4.4448852383744|-4.4448852383744|-4.4448852383744|-4.4448852383744|-4.5154280887325|-4.6540866810171|-4.6599303873294|-4.6599303873294|-4.6599303873294|-4.6599303873294|-4.6599303873294|-4.6599303873294|-4.6599303873294|-4.6599303873294|-4.6599303873294|-4.7457560733417|-4.7572289258749|-4.789079373008|-4.789079373008|-4.789079373008|-4.8943549846345|-4.9272164104816|-4.9272164104816|3.8811412586818|3.8811412586818|3.8811412586818|3.8811412586818|3.8811412586818|3.8811412586818|3.8811412586818|3.7519236421199|3.1326484388346|2.7115538988107|-3.4509049783019||-3.4509049783019|-3.4509049783019|-3.4509049783019|-3.4792166032027|-3.4801984135214|-3.4801984135214|-3.4801984135214|-3.4801984135214|-3.4833313393376|-3.4833313393376|-3.5999792204722|-3.7219881599065|-3.9701646108226|-4.2721273654915|3.3645414658654|3.3645414658654|3.3645414658654|3.3645414658654|3.3645414658654|3.2266961543944|3.1898964090586|3.1898964090586|3.1818292321364|3.0664861376878|3.0664861376878|3.0664861376878|3.0664861376878|3.0664861376878||3.0664861376878|2.9510956137044|2.8513194893099|2.8513194893099|2.8513194893099|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224||2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224|2.8008546649224||2.8008546649224|2.8008546649224|2.719283030961|2.6521623999665||2.6521623999665|2.5847189140406|2.5847189140406|2.5041990648013|2.5041990648013|2.5041990648013
01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE||45.170002076711||45.170002076711|45.170002076711|45.170002076711|44.195376356189|44.195376356189|44.195376356189|44.195376356189|44.195376356189|43.740645728989|43.740645728989|43.740645728989|43.740645728989|43.740645728989|43.346828604719|43.180645149043|42.24904862277|-48.543528865529|-48.772689046625|-48.772689046625|-49.000487210755|-49.348101587666|-49.348101587666|-49.348101587666|-49.348101587666|-49.348101587666|-49.754197619108|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.374100578112|46.066755850629|46.066755850629|46.066755850629|46.066755850629|45.598392892233|45.593132469777|-49.410232176652|-49.410232176652|-49.410232176652|-49.410232176652|-49.410232176652|-49.410232176652|-51.059147956493|-51.205830815239|-52.229812466218|-52.396581900467|-52.544542848956|-52.544542848956||-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956|-52.544542848956|-52.6034893038|-52.6034893038|-52.6034893038|-52.6034893038|-52.6034893038|-53.651655833161|50.299129568189|50.299129568189|50.299129568189|50.299129568189|50.299129568189|50.299129568189|49.474588909249|48.617043113819|48.386993832181|48.164215308417|48.164215308417|48.164215308417|46.864126238546|46.296805948374|-50.016715791894|-50.016715791894|-50.016715791894|-50.016715791894|-50.846941395019|-51.346777409946|-51.346777409946||-52.280865001055|-52.297727123288|-52.297727123288|-52.297727123288|-52.297727123288|-52.297727123288|-52.297727123288|-52.297727123288|-52.297727123288|-52.297727123288||-52.297727123288|-52.297727123288|-52.297727123288|-53.112509987847|-53.112509987847|-53.112509987847|-53.613144210198|-54.361582547667|-54.526338202279|-54.526338202279|-54.849263304385|-55.7911241104|-55.7911241104|-55.7911241104|-55.7911241104|-55.7911241104||-55.7911241104|-55.7911241104|-55.950415669745|-56.079365901225|-56.615023485017|-57.257939514399|-57.410766372946|-57.653899483774|-57.653899483774|-57.653899483774|-57.653899483774|-57.653899483774|-57.653899483774|-60.350772850556|-60.350772850556|-60.350772850556|-60.350772850556|-60.350772850556|-60.474490687239|55.01818022622|55.01818022622|55.01818022622|55.01818022622|55.01818022622|54.422977817206|54.117850707652|54.117850707652|54.117850707652|54.117850707652|54.117850707652|54.117850707652|54.117850707652|54.117850707652|54.117850707652|54.117850707652|53.621410825755|53.621410825755|53.621410825755|53.621410825755|53.621410825755||53.621410825755|53.351565761595|52.431740252209|51.936394923057|51.936394923057|51.79756190283|50.727673922456|50.060698801369|50.060698801369|50.060698801369|50.060698801369|50.060698801369|50.060698801369|50.060698801369|50.060698801369|49.687918369247|49.687918369247|49.687918369247|49.687918369247|49.687918369247|49.687918369247|49.687918369247|49.687918369247|49.687918369247|49.687918369247|49.687918369247|49.687918369247|-55.3583485091||-55.3583485091|-55.3583485091|-55.3583485091|-55.3583485091|-55.3583485091|-55.3583485091|-55.3583485091|-55.3583485091|-55.3583485091|-55.685077928202|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-56.061125136898|-56.61902973551||-57.098644811781|-57.467494521839|-57.893548473498|-57.989164865437|54.293394212736|54.293394212736|54.293394212736|54.293394212736|54.293394212736||54.293394212736|54.293394212736|54.056550057743|53.134165905156||52.168873837964|51.379007920532|51.379007920532|51.276119242011|50.3560155342|49.909375026268
01726|102083|/equities/22nd-cntry|R2000GROWTH||-0.12769478023377||-0.12769478023377|-0.12769478023377|-0.12769478023377|-0.13192117662641|-0.13192117662641|-0.13192117662641|-0.13192117662641|-0.13192117662641|-0.13335686137182|-0.14025206488484|-0.14189674288161|-0.14799482763052|-0.14799482763052|-0.14799482763052|-0.14799482763052|-0.14799482763052|-0.15396769381894|-0.15396769381894|-0.15615854329349|-0.15742060739665|-0.16165622833005|-0.1747624798244|-0.17588052635123|-0.17976169905983|-0.18529342154137|-0.18529342154137|-0.18529342154137|-0.18529342154137|-0.18797602216923|-0.18877891545522|-0.2112210130253|-0.23451779181853|-0.24516421302706|-0.25919356742998|-0.28059285243904|-0.28949241567732|-0.28949241567732|-0.29658349846088|-0.29658349846088|-0.29658349846088|-0.308414996711|-0.33302778204015|-0.36666974811346|-0.38805527420608|-0.41633365752263|-0.42128749101482|-0.42128749101482|-0.42128749101482|-0.42128749101482|-0.42128749101482|-0.42128749101482|-0.42128749101482|-0.42128749101482|-0.42128749101482|-0.42128749101482|-0.42541907200613|-0.42541907200613|-0.42541907200613|-0.42541907200613|-0.45032118668599|-0.47060688624165|-0.49685209536311||-0.53023008498611|-0.56431120571232|-0.64031246069113|-0.6547360675538|-0.67477907448939|-0.67477907448939|-0.71441565189021|-0.74168962276928|-0.75937518151689|-0.75937518151689|-0.75937518151689|-0.80028906764906|-0.83760325249766|-0.83760325249766|-0.83760325249766|-0.83760325249766|-0.83760325249766|-0.83760325249766|-0.83760325249766|-0.8491814129522|-0.86894046851557|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088||-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.89084830315088|-0.9063480897212|-0.92043121142122||-0.97806804028851|-0.98065592032704|-0.98065592032704|-0.98065592032704|-1.0060956928469|-1.0060956928469|-1.0170461141773|-1.0846178922066|-1.1516527106375|-1.1811989799705|-1.2151397185819|-1.2551219151303|-1.3564632850538|-1.5085980050707|-1.5717256260078|-1.6037396139746||-1.6357273996809|-1.6786748569253|-1.7368608957135|-1.8072343739761|-1.8484826190486|-1.9028084259579|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|1.4425393891396|-2.3899562544225|-2.5866180533169|-2.6584136243217|-2.6584136243217||-2.6604673040209|-2.6604673040209|-2.6604673040209|-2.6604673040209|-2.6604673040209|-2.6604673040209|-2.6604673040209|-2.6604673040209|-2.6604673040209|-2.7576336909211|-2.7576336909211|-2.7576336909211|-2.7576336909211|-2.7576336909211|-2.7576336909211|-2.7576336909211|-2.7576336909211|-2.7576336909211|-2.7576336909211|-2.7576336909211|-2.7576336909211|-2.8720373631491|-2.891147460586|-2.891147460586|-2.9915860384108|-3.0330585519266|-3.0330585519266|-3.0330585519266||-3.0330585519266|-3.0330585519266|-3.0330585519266|-3.0330585519266|-3.0330585519266|-3.0330585519266|-3.0330585519266|-3.1753983541541|-3.3698204804585|-3.545667269619|-3.6373213595184|-3.6373213595184|-3.6373213595184|-3.6373213595184|-3.6373213595184|-3.6373213595184|-3.7197445273584|-3.7197445273584|-3.7197445273584|-3.7197445273584|-3.7197445273584|-3.7197445273584|-3.7197445273584|-3.7197445273584||-3.7197445273584|-3.7197445273584|-3.7197445273584|-3.7197445273584|-3.7197445273584|-3.7197445273584|-3.7197445273584|-3.7890495459443|-3.9725438930598||-4.1239820826944|-4.1259631096209|-4.1259631096209|-4.2679545318743||-4.2679545318743|-4.4442516074865|-4.6639515808654|-4.7650859340745|-4.7650859340745|-4.7650859340745
01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE||-5.8812390766928||-5.8812390766928|-5.8812390766928|-5.8812390766928|-5.8812390766928|-5.8812390766928|-6.039154551911|-6.1198937876221|-6.1243263596955|-6.4817762285407|5.3035424382814|5.3035424382814|5.3035424382814|5.3035424382814|5.3035424382814|5.3035424382814|5.3035424382814|5.2497693069918|5.0602997211903|5.0602997211903|5.0602997211903|5.0602997211903|5.0602997211903|5.0602997211903|4.8237608967324|4.6566677422546|4.6460820403435|4.6460820403435|4.6460820403435|4.6460820403435|4.6460820403435|4.6460820403435|4.2168965302947|-5.4265763064303|-5.4265763064303|-5.4265763064303|-5.5326400355143|-5.6293781681903|-5.6654197408839|-5.6654197408839|-5.6654197408839|-5.7296331143031|-5.7790365457147|-6.0144852266941|-6.0412470394488|-6.0412470394488|-6.1336080822807|-6.2398423920585|-6.4059358979279|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131|5.1077946558131||5.1077946558131|4.6414386050054|4.3974318257248|-5.8410619105209|-5.8410619105209|-5.8410619105209|-5.8410619105209|-5.8410619105209|-5.8410619105209|-5.8410619105209|-5.8410619105209|-6.0059833778409|-6.0059833778409|-6.2609816936948|-6.5865351522739|-6.9614279893566|-7.3182532685254|-7.6153338888182|-7.6153338888182|-7.6153338888182|6.1088130960539|6.1088130960539|6.1088130960539|6.1088130960539|6.1088130960539|6.1088130960539|6.1088130960539|6.1088130960539|6.1088130960539|6.1088130960539|6.1088130960539|6.1088130960539|6.1088130960539|6.1088130960539|5.5964591778732|5.4699546537374|5.3127273941012|4.9888634840616|4.8731817051182|-5.6935050959043|-5.6935050959043||-5.6935050959043|-5.6935050959043|-5.6935050959043|-5.6935050959043|-5.7905612780708|-5.9908616170132|-5.9908616170132|-5.9908616170132|-5.9908616170132|-5.9908616170132||-6.1242909547184|-6.2174153248575|-6.2174153248575|-6.2174153248575|-6.2174153248575|-6.2174153248575|-6.2174153248575|-6.232683835218|-6.3399124516783|-6.3399124516783|-6.3399124516783|-6.3399124516783|-6.3399124516783|-6.3399124516783|-6.3399124516783|-6.6782359959613||-6.7210958933312|-6.9334397553822|-7.0815997387988|-7.3306665449256|-7.4551849397149|-7.6979399693904|-7.6979399693904|-7.6979399693904|-7.6979399693904|-7.6979399693904|-7.6979399693904|-7.6979399693904|-7.6979399693904|-7.7847182519856|-7.7847182519856|-7.7847182519856|-7.7847182519856|-7.8527424433132|-7.8527424433132|-8.0547275869811|-8.0547275869811|-8.114675160775|-8.6732503004973|-8.7111526773061|-8.7111526773061|-8.7111526773061|-8.902947404394|-9.3382746140267|-9.5673052646612|-10.025894811627|-10.464327735898|-10.955919419391|-11.031021818699|-11.518913464614|-11.638236686994|-11.787485411221|-12.174614109694|-12.174614109694|-12.174614109694|-15.354704925417||-15.488709428427|-15.488709428427|-15.71686372948|-15.71686372948|-15.877737895122|-16.067350536058|-16.067350536058|-16.186500555354|-16.468334204706|-16.892037822971|-17.151709188101|-17.537454725501|-17.595505000482|14.322691936929|14.322691936929|14.322691936929|14.322691936929|14.322691936929|14.322691936929|14.322691936929|14.322691936929|14.322691936929|13.354658360436|11.445175695369|11.104223728124|11.039692931643|10.627892724367|10.627892724367||10.490484981002|10.490484981002|10.371316597052|10.371316597052|10.371316597052|-13.059727162369|-13.059727162369|-13.059727162369|-13.059727162369|-13.059727162369|-13.342907660811|-13.593230664298|-13.801923261268|-14.176025481338|-14.373361529371|-14.551125584145|-14.551125584145|-14.693472661464|-14.704633328771|-14.704633328771|-14.704633328771|-14.950704094939|-14.974116163311|-15.189551545142||-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142||-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142||-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142|-15.189551545142
01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE||-10.654386564208||-10.654386564208|-10.654386564208|-10.654386564208|-10.654386564208|-10.654386564208|-10.654386564208|-10.654386564208|-10.654386564208|-10.654386564208|-11.054427989855|-11.054427989855|9.6628576025536|9.5887309428906|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|9.0998405279905|8.907568577463|-11.150717228575|-11.150717228575|-11.150717228575|-11.150717228575|-11.150717228575|-11.150717228575|-11.150717228575|-11.150717228575|-11.150717228575|-11.416502927463|-11.416502927463|-11.771114109534|-12.133459460491|-12.208010712987|-12.392234369258|-12.8230382029|-13.220876844921|-13.220876844921|-13.220876844921|-13.220876844921|-13.220876844921|-13.220876844921|-13.220876844921|-13.220876844921|-13.220876844921|-13.379307808918|-13.565897268766|-13.817869021621|-14.055134746787|-14.055134746787|-14.055134746787||-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.055134746787|-14.077926924226|-14.759919434121|-14.847492983962|-14.847492983962|-15.395041945935|-16.604468932153|-18.09269323879|14.766364691254|14.766364691254|14.766364691254|14.766364691254|14.766364691254|14.766364691254|14.583407633131|14.583407633131|14.583407633131|14.583407633131|14.583407633131|13.945452946894|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983||13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983||13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.822491706983||13.822491706983|13.822491706983|13.822491706983|13.822491706983|13.789989645366|13.743371503513|13.743371503513|13.743371503513|13.077524839685|10.949194363803|10.327715692752|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-11.966983931093|-12.212965321573|-12.595811552507|-12.633219132184|-12.633219132184|-12.633219132184|-13.107743882867|-13.709159850778|-13.976843939558|-14.22487678609|-14.416996109063|-14.580551425147|-15.107557393365|-15.1145078355|-15.734453485401|-16.7796617423||-16.7796617423|-16.7796617423|-17.270290842156|-18.128752979789|-18.128752979789|-18.128752979789|-18.128752979789|-18.128752979789|-18.128752979789|-19.398614602127|16.204381655383|16.204381655383|16.204381655383|16.204381655383|16.204381655383|16.099119706069|16.099119706069|16.099119706069|16.099119706069|16.099119706069|16.025688536867|15.861806555423|15.861806555423|15.484784730974|15.32695750727|15.32695750727|15.12356450308|15.085904198097||15.036281670914|14.656425146908|13.838527525631|13.627752527802|13.627752527802|13.627752527802|13.627752527802|13.006392303671|11.829880307742|11.648525177486|11.648525177486|11.53890387022|11.53890387022|11.53890387022|11.48989308105|11.452603128899|11.452603128899|11.452603128899|11.452603128899|11.452603128899|11.452603128899|11.452603128899|11.452603128899|11.452603128899||11.452603128899|11.452603128899|11.452603128899|11.452603128899|11.120959206145|10.790296093173|-13.088509474708|-13.088509474708|-13.088509474708||-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708||-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708
01729|16338|/equities/integrated-electr|R2000GROWTH||249.24908386509||249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|249.24908386509|248.82064751829|246.90294317896|238.3310442467|231.5875399399|217.34502779645|207.65853189542|202.08787946343|202.08787946343|202.08787946343|202.08787946343|202.08787946343|202.08787946343|202.08787946343|202.08787946343|202.08787946343|202.08787946343|200.67888978492|200.67888978492|200.67888978492|200.67888978492|200.67888978492|191.69471586401|191.69471586401|191.69471586401|191.69471586401|184.66396499403|181.43774345989|177.20860130119|176.76263134872|176.76263134872|176.76263134872|176.76263134872|170.7351482488|165.30016455135|162.41240495533|159.97412230008|157.27873109704|151.79521638956|-176.93410021801|-176.93410021801|-176.93410021801|-176.93410021801|-176.93410021801|-176.93410021801|-176.93410021801|-177.43732692951|-178.37476700936|-182.83953909514|-193.37844313116|161.54910862002||161.54910862002|161.54910862002|161.54910862002|161.54910862002|161.54910862002|157.85467160579|152.26908973452|150.38856005516|150.38856005516|150.38856005516|150.38856005516|150.38856005516|142.21744235187|139.12158799866|134.39826441583|133.96990384853|129.51969008751|-163.08294086128|-163.08294086128|-163.08294086128|-163.08294086128|-163.08294086128|-163.08294086128|-163.08294086128|-163.08294086128|-163.08294086128|-163.08294086128|-169.02426955949|142.12324668663|142.12324668663|142.12324668663|142.12324668663|142.12324668663|142.12324668663|140.18550185911|140.12557983125|132.85893249208|-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586||-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586||-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586|-150.62354837586|-152.6854123664|-152.73929824566|-158.63539208013|-162.23104443637|-167.15113793575|-174.37034650604|-175.62082427475|-175.62082427475|-175.62082427475|-182.05024023557||156.78026296377|156.78026296377|156.78026296377|156.78026296377|156.78026296377|156.78026296377|156.78026296377|156.78026296377|156.78026296377|156.78026296377|156.78026296377|155.19416832129|149.97740453261|147.35878471288|144.71425145371|138.20214815387|120.08554989561|120.08554989561|120.08554989561|117.0601119649|-132.11555846329|-132.11555846329|-132.11555846329|-132.11555846329|-132.11555846329|-132.11555846329|-134.37450433434|-135.77350015627|119.3548414064|119.3548414064|119.3548414064|119.3548414064|119.3548414064|119.3548414064|119.3548414064|114.77869053158|114.51033846839|113.46239118558|110.7035543887|110.7035543887||106.44939279205|104.49376731058|103.16141017432|102.24323403565|101.84026142986|99.596397790991|-114.64990023377|-114.64990023377|-114.64990023377|-114.64990023377|-114.64990023377|-117.01731249435|-117.01731249435|-121.12812621443|104.18102892407|104.02669078519|102.93435546118|102.93435546118|102.66430824286|100.09089541972|97.55988179909|95.965579663922|95.965579663922|95.965579663922|94.037195906827|91.346889851037|90.313890366156|90.313890366156||90.313890366156|89.130858002326|85.456223552118|83.313853590442|83.313853590442|81.792892607002|81.622103117074|80.233724380163|80.002373953004|80.002373953004|80.002373953004|80.002373953004|80.002373953004|80.002373953004|80.002373953004|80.002373953004|80.002373953004|80.002373953004|80.002373953004|80.002373953004|78.392381530492|76.624866756563|76.039615564821|76.039615564821||76.039615564821|76.039615564821|76.039615564821|76.039615564821|76.039615564821|76.039615564821|76.039615564821|76.039615564821|76.039615564821||76.039615564821|76.039615564821|76.039615564821|76.039615564821||76.039615564821|76.039615564821|76.039615564821|76.039615564821|76.039615564821|76.039615564821
01730|1053090|/equities/funko-inc|R2000GROWTH||-11.794534317062||-11.794534317062|-11.794534317062|-11.794534317062|-11.794534317062|-11.794534317062|-11.794534317062|-11.83337202713|-11.996621321873|-11.996621321873|-11.996621321873|-12.230690637381|-12.636911337891|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|11.046312766075|10.996778029029|10.996778029029|10.996778029029|10.996778029029|10.996778029029|10.996778029029|10.990142159098|10.990142159098|10.990142159098|10.909704747093|10.909704747093|10.909704747093|10.909704747093|10.909704747093|10.909704747093|10.909704747093|10.909704747093|10.690227100465|10.609697047443|10.396885491709|10.279344731593|10.279344731593|10.279344731593|10.279344731593|10.279344731593|10.279344731593|9.6003824141559|9.1774493995305|9.1774493995305|9.1774493995305|9.1774493995305|9.1774493995305|9.1774493995305|9.1774493995305||9.1774493995305|9.1774493995305|9.1774493995305|9.1774493995305|9.1493883467379|9.0948762735462|8.9943072355165|8.9747854378901|8.7575394474888|8.4861551217927|8.2701721646933|-9.8518072237549|-9.8518072237549|-9.8518072237549|-9.8518072237549|-9.8518072237549|-9.8518072237549|-9.8518072237549|-9.8518072237549|-9.8518072237549|-10.215979843186|-10.215979843186|-10.215979843186|-10.215979843186|-10.215979843186|-10.215979843186|-10.215979843186|-10.215979843186|-10.215979843186|-10.215979843186|-10.215979843186|-10.298064122687|-10.298064122687|-10.298064122687|-10.298064122687|-10.298064122687|-10.298064122687|-10.298064122687|-10.298064122687|-10.298064122687|-10.298064122687||-10.514152910104|-10.514152910104|-10.527317645408|-10.527317645408|-10.527317645408|-10.527317645408|-10.527317645408|9.3646601605047|9.3646601605047|9.3646601605047||9.3646601605047|9.3646601605047|9.3403991151285|9.3403991151285|9.1176657067881|8.6740916280205|8.6740916280205|8.6740916280205|8.6740916280205|8.526768687506|8.3831262623154|8.2253288731402|7.9025212907598|7.6860679149414|7.5061872270134|7.381318757537||7.3330280279186|7.3330280279186|7.3330280279186|7.3330280279186|7.3330280279186|7.3330280279186|7.3330280279186|7.3330280279186|6.9744753280245|6.4055282715253|6.2911425037838|5.9097589351482|5.9097589351482|5.9097589351482|5.7866763646676|5.7507516868991|5.4338010485075|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.2385256014648|-6.3711393897602|-6.4834884874103|-6.5547103456951|-6.5547103456951|-6.5547103456951|-6.5547103456951|-6.5547103456951|-6.8335669098404|-6.9264633454777|-7.0160702111431|-7.035433827222||-7.035433827222|-7.035433827222|-7.035433827222|-7.035433827222|-7.2571485157152|-7.3237359266496|-7.3237359266496|-7.3237359266496|-7.3237359266496|-7.3237359266496|-7.3237359266496|-7.4815981973793|-7.4815981973793|-7.4815981973793|-7.4815981973793|-7.4815981973793|-7.6122504916193|-7.6122504916193|-7.8380561102763|6.6732814413224|6.6732814413224|6.6732814413224|6.6732814413224|6.6732814413224|6.6732814413224|6.6732814413224|6.6732814413224|6.6732814413224||6.6732814413224|6.6732814413224|6.6732814413224|6.6732814413224|6.6732814413224|6.6732814413224|6.4252693674248|6.4252693674248|6.4252693674248|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004||6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004|6.4047236548004||6.4023596033054|6.2465107688857|-7.4545524516477|-7.4545524516477||-7.4545524516477|-7.4545524516477|-7.4545524516477|-7.4545524516477|-7.4545524516477|-7.4545524516477
01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE||44.928477585449||44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.928477585449|44.426801941575|44.426801941575|44.426801941575|44.426801941575|44.426801941575|-47.2982522694|-47.2982522694|-47.2982522694|-47.2982522694|-47.2982522694|-47.2982522694|-47.2982522694|-47.489447245744|-47.807162216137|-48.272401309488|45.953367501347|45.953367501347|45.953367501347|45.953367501347|45.953367501347|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.42584197261|45.253157798207|44.814063169069|43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823||43.79619129823|43.79619129823|43.79619129823|43.79619129823|43.79619129823|42.664102858155|42.232088887947|42.232088887947|41.721207976625|41.474675258316|-44.388485724627|-44.388485724627|-44.388485724627|-44.388485724627|-44.388485724627|-44.407762111226|-44.448069427851|-44.72174162163|-45.081937305284|-45.322429966212|41.475834127643|41.475834127643|41.475834127643|41.475834127643|39.946483025262|39.576090054721|37.786766905487|37.081129810214|32.161917747358|32.161917747358|32.161917747358|32.161917747358|32.161917747358|-34.986775618978|-34.986775618978|-34.986775618978|-34.986775618978|-34.986775618978|-35.353084597529|-35.930812711997|-35.930812711997||-36.433902814966|-36.806892265855|-37.245282312829|-37.245282312829|-37.245282312829|34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.483271872845||34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.483271872845|34.02696979029|33.481246046428|33.481246046428|33.481246046428||33.481246046428|33.481246046428|33.481246046428|33.481246046428|33.481246046428|33.481246046428|33.416102296782|33.416102296782|33.150112238937|32.954013709021|32.318903053019|32.308780763121|31.853161161293|31.853161161293|31.562402638185|31.51134151673|31.51134151673|31.51134151673|31.51134151673|31.51134151673|31.51134151673|31.51134151673|30.96482556899|-33.547539229395|-33.547539229395|-33.547539229395|-33.547539229395|-33.889585630396|-33.889585630396|-34.311206120361|-34.648006724108|31.843935094718|31.843935094718|31.843935094718|31.843935094718|31.843935094718|31.843935094718|31.843935094718|31.843935094718|31.843935094718||31.650482268735|31.317759720931|31.103891798021|31.103891798021|31.103891798021|30.365434059568|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|-33.55459484027|30.557191051886|30.557191051886||30.557191051886|30.557191051886|30.557191051886|30.557191051886|30.557191051886|29.650765487271|29.379940407263|29.379940407263|29.379940407263|29.379940407263|29.379940407263|29.379940407263|29.379940407263|29.379940407263|29.379940407263|29.124934082547|-31.669213158929|-31.669213158929|-31.669213158929|-31.669213158929|-31.669213158929|-31.669213158929|-31.669213158929|29.150476107351||29.150476107351|29.150476107351|29.150476107351|29.150476107351|29.150476107351|29.150476107351|29.150476107351|29.150476107351|29.150476107351||29.150476107351|29.150476107351|29.150476107351|28.756361256432||28.455766785707|28.455766785707|28.455766785707|28.455766785707|28.455766785707|28.455766785707
01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE||-2.7476478109145||-2.7476478109145|-2.7476478109145|-2.7476478109145|-2.7476478109145|-2.8365199449491|2.048260945268|2.048260945268|2.048260945268|2.048260945268|2.048260945268|2.048260945268|2.0395962296537|2.0395962296537|2.0258514548465|1.9953904577013|1.7338206809087|1.7338206809087|1.7338206809087|1.7338206809087|1.7338206809087|1.7338206809087|1.7338206809087|1.7338206809087|1.7338206809087|1.7338206809087|1.7338206809087|1.7338206809087|1.7338206809087|1.6915705188371|1.6915705188371|1.6915705188371|1.6426783517839|1.6413527613498|1.6413527613498|1.6413527613498|1.6413527613498|1.6413527613498|1.6413527613498|1.6413527613498|1.6413527613498|1.6413527613498|1.6413527613498|1.6413527613498|1.6413527613498|1.6413527613498|1.6413527613498|1.6413527613498|1.6413527613498|1.6413527613498|1.6120584679552|1.5753428619116|1.493663941515|1.493663941515|1.4160377103891|1.3422864034005|1.1897126187029|-1.7632130823586|-1.7632130823586|-1.7632130823586|-1.7842517384149|-1.7842517384149|-1.7842517384149||-1.7842517384149|-1.7842517384149|-1.7842517384149|-1.7842517384149|-1.7842517384149|-1.7842517384149|-1.7842517384149|-1.7842517384149|-1.7842517384149|-1.7842517384149|-1.7842517384149|-1.7842517384149|-1.7842517384149|-1.8636130964599|-1.8665145542712|-1.9267828030157|-1.9658253041426|-2.0107994839051|-2.0107994839051|-2.0107994839051|-2.206443837892|1.7839363253473|1.7839363253473|1.7839363253473|1.7839363253473|1.7839363253473|1.7839363253473|1.7839363253473|1.7839363253473|1.7839363253473|1.7839363253473|1.7839363253473|1.7839363253473|1.7839363253473|-2.2057156874587|-2.2057156874587|-2.2057156874587|-2.2057156874587|-2.2057156874587|-2.2057156874587|-2.2057156874587||-2.2596841072429|-2.2860379721709|-2.369208895055|-2.3877320807152|-2.4085911160236|-2.4873235496686|-2.4975284939188|-2.4975284939188|-2.4975284939188|-2.4975284939188||-2.4975284939188|-2.5153094734503|-2.6489549572549|-2.7300733164102|-2.7300733164102|-2.7300733164102|-2.7300733164102|-2.7572036799623|-2.8751897587248|-2.8751897587248|-2.9085443300084|-3.0011572261975|-3.0011572261975|-3.0011572261975|-3.0011572261975|-3.0485079708282||-3.1716753975753|-3.2413059358469|-3.4114010604081|-3.4121592890701|-3.4121592890701|-3.4121592890701|-3.4121592890701|-3.4692706016211|-3.4692706016211|-3.5316920623255|-3.5316920623255|-3.6660467080037|-3.6660467080037|-3.6660467080037|-3.6660467080037|-3.6660467080037|-3.6660467080037|-3.6660467080037|-3.6660467080037|-3.6660467080037|-3.6660467080037|-3.6660467080037|-3.9067184849756|-4.0369981507923|-4.0369981507923|-4.139442428446|-4.3516360880006|-4.5504623917594|-4.6535694232533|-4.7770629601972|-4.7770629601972|-4.7770629601972|-4.9089588409549|-5.1210653258568|-5.3584448910061|-5.3584448910061|-5.3794350107762|-5.3794350107762|-5.3794350107762|-5.4544390528569||-5.6090602866378|-5.6090602866378|-5.6400669406484|-5.865491027151|4.4632873288499|4.4632873288499|4.4632873288499|4.4632873288499|4.4632873288499|4.4632873288499|4.4632873288499|4.4632873288499|4.4632873288499|4.4632873288499|4.4615649372102|4.4615649372102|4.4520166615381|4.3960156344439|4.3960156344439|4.3960156344439|4.3010395525854|3.2217461678914|3.2217461678914|3.0778631036832|3.0778631036832|3.0778631036832|3.0778631036832|3.0778631036832||3.0778631036832|3.0778631036832|3.0778631036832|3.0778631036832|3.0778631036832|3.0778631036832|2.928981218664|2.7817978553912|2.7817978553912|2.5758421347032|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401||2.5119708399401|2.5119708399401|2.5119708399401|2.1930232423793|1.9366925180235|1.8385622534163|1.8385622534163|1.8385622534163|1.8385622534163||1.8385622534163|1.7961858679859|1.7029509069752|1.6066121395243||1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651
01734|940835|/equities/marinus-pharma|R2000GROWTH||-0.44917645418156||-0.45420666826553|-0.46821941151428|-0.47505490000831|-0.49048073584634|-0.49048073584634|-0.49606748250677|-0.51335830851345|-0.53320923297437|-0.54656582407191|-0.55257868360628|-0.59227075555975|-0.63455639922018|-0.6586626668042|-0.68022518238161|-0.70900019099021|-0.71049465889957|-0.73876629499624|-0.77750699418595|-0.81071888294276|-0.85120986497465|-0.90739429103073|-0.96154921371337|-1.0632046694954|-1.0877329801409|-1.1402588657636|1.5473239296887|1.5473239296887|1.5473239296887|1.4748044206272|1.4687091754261|1.4687091754261|1.4587767762391|1.4587767762391|1.4501259372709|1.4501259372709|1.4501259372709|1.4501259372709|1.4501259372709|1.4210523234047|1.4210523234047|1.4210523234047|1.4210523234047|1.4210523234047|1.4210523234047|1.4210523234047|1.4210523234047|1.4210523234047|1.4210523234047|1.3517247621922|1.3386633759047|1.3386633759047|1.3386633759047|1.2868482608824|1.2270535715453|1.1783928615111|1.1746253749019|1.1651795178144|1.1651795178144|1.1580367142137|1.1580367142137|1.1580367142137|1.1580367142137||1.1580367142137|1.1580367142137|1.1580367142137|1.1580367142137|1.1205963949557|-1.3823363395658|-1.3823363395658|-1.3823363395658|-1.3823363395658|-1.3823363395658|-1.3823363395658|-1.3823363395658|-1.3823363395658|-1.4306985131281|-1.4306985131281|-1.4306985131281|-1.4306985131281|-1.4306985131281|-1.4306985131281|-1.4306985131281|-1.5558861346718|-1.5558861346718|-1.5558861346718|-1.5558861346718|-1.5558861346718|-1.5558861346718|-1.5558861346718|-1.5558861346718|-1.5558861346718|-1.5558861346718|-1.5558861346718|-1.5558861346718|-1.5558861346718|-1.5558861346718|-1.5558861346718|-1.5558861346718|-1.5558861346718|-1.5558861346718|-1.5558861346718|-1.5558861346718|-1.5558861346718||-1.5616668724296|-1.5616668724296|-1.5616668724296|-1.5616668724296|-1.5929631616536|-1.6505146916115|-1.6822385120617|-1.695820555447|-1.7186894851244|-1.7554883446204||-1.7930565580284|-1.7930565580284|-1.7930565580284|-1.7930565580284|-1.7930565580284|-1.7930565580284|-1.7930565580284|-1.7930565580284|-1.7930565580284|-1.7930565580284|-1.7930565580284|-1.7930565580284|-1.7930565580284|-1.7930565580284|-1.7930565580284|-1.7930565580284||-1.7930565580284|-1.7930565580284|-1.8523516836603|-1.8606685469371|-1.8946317047788|-1.9540351928289|-1.9855946568444|-2.0984385507851|-2.1074039491845|-2.178337657102|-2.2525974706897|-2.3517749194844|-2.4712036507787|-2.4712036507787|-2.5670040335326|-2.651362981579|-2.651362981579|-2.7237366395761|-2.7741518106251|-2.9173909719552|-3.0701566068955|-3.2162851126799|-3.4142056407541|-3.6643950875169|-3.7998834975965|-4.048759415018|-4.1663993555831|-4.3593326165198|-4.5970362771351|-4.9944847942281|-9.3766496844742|-9.6633741738933|-9.6633741738933|-9.6633741738933|-9.6633741738933|-10.070948640786|-10.321609806443|-10.322900162168|-10.420180148951|-10.420180148951||-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.420180148951|-10.46242233898|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824||9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824||9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824|9.2316803370824||9.2316803370824|9.2316803370824|9.0690886615505|9.0045430526457||8.477270217441|7.8880334912654|7.6687369941468|7.6020632451105|7.2886647289328|7.2886647289328
01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH||0.68758114504491||0.60186240659461|0.58246931087425|0.5524770413444|0.5247166909315|0.5247166909315|0.52277412762661|-0.76868480935319|-0.76868480935319|-0.76868480935319|-0.79203869120527|-0.84234300935984|-0.86288448930582|-0.90396165002521|-0.90396165002521|-0.92278642437637|-0.92278642437637|-0.92278642437637|-0.92278642437637|-0.92278642437637|-0.92278642437637|-0.92278642437637|-0.92278642437637|-0.92278642437637|-0.92278642437637|-0.94967379594048|-0.98883752054859|-1.0229917017055|-1.0561463565111|-1.0643791325746|-1.0643791325746|-1.0643791325746|-1.0643791325746|-1.0643791325746|-1.0643791325746|-1.0643791325746|-1.0643791325746|-1.1166823548142|0.79154787408117|0.79154787408117|0.79154787408117|0.79154787408117|0.79154787408117|0.79154787408117|0.79154787408117|0.79154787408117|0.79154787408117|0.79154787408117|0.79154787408117|0.72365779628999|0.72365779628999|0.72365779628999|0.72365779628999|-1.0516292704152|-1.0516292704152|-1.0516292704152|-1.0516292704152|-1.0516292704152|-1.0516292704152|-1.0516292704152|-1.0516292704152|-1.0516292704152|-1.0564769355243||-1.0905132887303|-1.0977818190241|-1.0977818190241|-1.170368714375|-1.2019263287856|-1.2047737130936|-1.2078763488725|-1.2207125959347|-1.2730397643717|-1.2730397643717|-1.2730397643717|-1.3086682071253|-1.3086682071253|-1.3431202294611|-1.3906891381501|-1.4131989567072|-1.4131989567072|-1.4925099146136|0.98786159584672|0.98786159584672|0.98786159584672|0.98786159584672|0.98786159584672|0.98786159584672|0.98786159584672|0.98786159584672|0.98786159584672|0.98786159584672|0.98786159584672|0.98786159584672|0.98786159584672|0.98786159584672|0.98786159584672|0.95040184733769|0.79322422077811|0.7344213948267|0.71815155784481|0.70590168613187|0.67355187488918|0.6226243139784|-0.95746193090577||-0.95746193090577|-0.97764103125091|-1.0176456306881|-1.0275174296572|-1.0275174296572|-1.0400592111457|-1.0400592111457|-1.0400592111457|-1.0400592111457|-1.0400592111457||-1.0400592111457|-1.0400592111457|-1.0862935409401|-1.1028235056079|-1.1028235056079|-1.1028235056079|-1.1028235056079|-1.1028235056079|-1.1798663955681|-1.1798663955681|-1.1798663955681|-1.1798663955681|-1.1798663955681|-1.1798663955681|-1.1798663955681|-1.1798663955681||-1.1798663955681|-1.1798663955681|-1.1798663955681|-1.1798663955681|-1.1798663955681|-1.1798663955681|-1.1798663955681|-1.1798663955681|-1.1798663955681|-1.1798663955681|-1.1798663955681|-1.1798663955681|-1.1798663955681|0.85958471418989|0.85958471418989|0.84564970071197|0.79515141316256|0.79515141316256|0.65905711792134|0.64054682014411|0.55349094070798|0.53739040535695|0.53112688375851|0.5131467350472|-0.74076944931189|-0.74076944931189|-0.77096049701549|-0.79381664500609|-0.79936254301649|-0.79936254301649|-0.8366195192931|-0.84698277612504|-0.85129197990427|-0.89197999079503|-0.91324999751291|-0.92002997908356|-0.92002997908356|-0.92002997908356|-0.94421666433814|-0.96576293828755||-0.97599215775364|-0.98143017258504|-0.99696682521877|-1.0096115489455|-1.0096115489455|-1.0147303930601|-1.0147303930601|-1.0147303930601|-1.0147303930601|-1.0147303930601|-1.0492004213157|-1.0511393842237|-1.0761715236788|-1.180085033563|-1.2446944717867|-1.251332750398|-1.2822572721565|-1.2822572721565|-1.2822572721565|-1.2822572721565|-1.2822572721565|-1.2822572721565|-1.2822572721565|-1.2822572721565|-1.306952484617|-1.3128734029484|-1.3128734029484|-1.3293037521786||-1.331320485422|-1.331320485422|-1.331320485422|-1.331320485422|-1.331320485422|-1.331320485422|-1.331320485422|-1.3548005057142|-1.3908393993164|-1.4093549399668|-1.4426165983737|-1.4862406569123|-1.5257490894969|-1.5257490894969|-1.5257490894969|-1.5257490894969|-1.5257490894969|-1.5724990127015|-1.6719433397638|-1.6977992419091|-1.6977992419091|-1.7200125230234|-1.7200125230234|-1.7200125230234||-1.7200125230234|-1.730013921623|1.1781926599493|1.1781926599493|1.048825266996|1.0373733396784|1.0373733396784|1.0373733396784|1.0373733396784||1.0373733396784|1.0373733396784|1.0373733396784|-1.3757644076754||-1.3757644076754|-1.3757644076754|-1.3757644076754|-1.3757644076754|-1.3757644076754|-1.3757644076754
01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE||-1.3902757969618||-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.3902757969618|-1.4897509048515|-1.5367412053123|-1.5367412053123|-1.5367412053123|-1.5367412053123|-1.5367412053123|-1.5367412053123|-1.5367412053123|-1.5367412053123|-1.584598682956|-1.584598682956|-1.584598682956|-1.584598682956|-1.6278873865649|-1.6948748766101|-1.7232943440717|-1.8136097512971|-1.8136097512971|-1.8136097512971|-1.8136097512971|-1.8620663839723|-1.8950737469886|-1.9334152598618|-2.0057391347088|-2.089710162922|-2.1696779582724|-2.2658091115083|-2.2658091115083|-2.2658091115083|-2.2658091115083|-2.2658091115083|-2.2658091115083|-2.2658091115083|-2.2658091115083|-2.4047879032653|-2.5169865745485|-2.8344295177393|-3.0188106004323|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953||-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.8805464750953|-3.9758850343169|-4.0221111252508|-4.0541680736234|-4.0648532093554|-4.2745037278632|-4.6344484710141|-4.8343872652499|-4.8740224864471|-4.8740224864471|-4.8740224864471|-4.8740224864471|-4.8740224864471|-4.8740224864471|-4.8740224864471|-4.8740224864471|-4.8740224864471|-4.8740224864471|-4.8740224864471|-4.8740224864471|-4.8740224864471|-4.8740224864471|-4.8740224864471|-4.8740224864471|-4.8740224864471|-4.9383583097975|-4.9770648114461||-5.1078497295664|-5.1737903646897|-5.1737903646897|-5.1737903646897|-5.1737903646897|-5.1737903646897|-5.3258782682894|-5.7887537146142|-5.9647263050666|-6.1135847304254||-6.5898162760105|-7.2303512535455|-8.0373345703948|-8.2279970701324|-8.2279970701324|-8.2279970701324|-8.4536081481628|-8.8212309334733|-8.8477454421761|-8.9097841578327|-8.9186490197538|-9.1562767182852|-9.2860394567944|-9.2860394567944|-9.3094660541192|-9.5955680234317||-9.7024866853692|-9.8277074534073|-10.151521456876|-10.151521456876|-10.498730436567|-10.498730436567|-10.945256038511|-11.381784990986|-12.499271414849|9.2052331882233|9.2052331882233|9.2052331882233|9.2052331882233|9.2052331882233|9.2052331882233|9.2052331882233|9.2052331882233|9.2052331882233|9.2052331882233|9.2052331882233|8.2713698764106|8.1759159323429|8.1759159323429|8.1759159323429|8.1759159323429|8.1759159323429|8.1759159323429|7.965901333758|7.965901333758|7.965901333758|7.965901333758|7.965901333758|7.7295828433164|7.7295828433164|7.7295828433164|7.7295828433164|7.7295828433164|7.7295828433164|7.7295828433164|7.7295828433164||7.7295828433164|7.7295828433164|7.7295828433164|7.7295828433164|7.7295828433164|7.7295828433164|7.7038047073139|7.7038047073139|7.7038047073139|7.7038047073139|7.7038047073139|7.7038047073139|7.7038047073139|7.7038047073139|7.7038047073139|7.7038047073139|7.7038047073139|7.666083046723|7.666083046723|7.666083046723|7.666083046723|7.666083046723|7.666083046723|7.647814270444|7.6013441664791|7.6013441664791|7.6013441664791|7.6013441664791||7.6013441664791|7.6013441664791|7.6013441664791|7.6013441664791|7.6013441664791|7.6013441664791|7.6013441664791|7.6013441664791|7.6013441664791|7.4227361634512|7.4227361634512|7.4227361634512|7.4227361634512|7.4227361634512|7.4227361634512|7.4227361634512|7.4227361634512|7.2657233813086|7.2657233813086|7.2657233813086|7.2657233813086|7.2657233813086|7.2657233813086|7.2657233813086||7.2657233813086|7.2657233813086|7.2657233813086|6.8180482761373|6.3311150224463|5.2979278996538|5.0825343777055|5.0825343777055|5.0825343777055||4.8180675714245|4.8180675714245|4.5464842752457|4.5464842752457||4.4476265489042|4.4476265489042|4.4476265489042|4.4476265489042|4.4476265489042|4.4476265489042
01737|1171757|/equities/vine-energy|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE||8.8961207262677||8.8961207262677|8.8961207262677|8.8961207262677|8.8961207262677|8.8961207262677|8.8961207262677|8.89009964916|8.89009964916|8.89009964916|8.89009964916|8.89009964916|8.3489501266922|8.3489501266922|8.1488335164879|8.0431486271592|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|8.0168601704632|7.988456058612|7.9809642663592|7.9809642663592|7.8055154869947|-8.559577393053|-8.559577393053|-8.559577393053|-8.567308610808|-8.5744027340499|-8.5744027340499|-8.5744027340499|-8.5744027340499|-8.5744027340499|-8.5744027340499|-8.5744027340499|-8.5744027340499|-8.5744027340499|-8.5744027340499|-8.6110027326575|-8.6127809698307|-8.7353119513418|-8.7605974909189|-8.7605974909189|-8.7605974909189|-8.7605974909189|-8.7605974909189|-8.7605974909189|-8.7605974909189|-8.8123425432344|-8.8123425432344|-8.8737558878525|-8.8737558878525|-8.8737558878525|-8.9786174338244||-8.9998612191659|-8.9998612191659|-8.9998612191659|-8.9998612191659|-8.9998612191659|-8.9998612191659|-8.9998612191659|-9.0599739508498|-9.0599739508498|-9.0599739508498|-9.0599739508498|-9.0599739508498|-9.0599739508498|-9.0599739508498|-9.0599739508498|-9.0599739508498|-9.290526252838|-9.6655849415417|-9.9945389118852|9.2802772749005|9.2802772749005|9.2802772749005|9.2802772749005|9.2802772749005|9.2802772749005|9.2802772749005|9.0552813551232|9.0552813551232|9.0536465138644|8.9719177916954|8.9719177916954|8.9719177916954|8.9719177916954|8.9719177916954|8.6387975696402|8.5636641188548|8.2829601680886|-9.1400572744789|-9.1400572744789|-9.1400572744789|-9.1400572744789||-9.1400572744789|-9.1738002059976|-9.1738002059976|-9.1738002059976|-9.1738002059976|-9.307000610356|-9.3171079449528|-9.3171079449528|-9.3171079449528|-9.3171079449528||-9.3171079449528|-9.3401199769834|-9.4616317430648|-9.4616317430648|-9.4616317430648|-9.4616317430648|-9.4616317430648|-9.4616317430648|-9.4616317430648|-9.4616317430648|-9.4616317430648|-9.4616317430648|-9.4616317430648|-9.4616317430648|-9.4616317430648|-9.5112578250205||-9.8033415848719|-10.046490940198|8.6763380200419|8.6763380200419|8.6763380200419|8.6763380200419|8.6763380200419|8.6763380200419|-9.8017615870742|-9.8017615870742|-9.8017615870742|-9.8017615870742|-9.8017615870742|-9.8017615870742|-9.8017615870742|-9.8017615870742|-9.8017615870742|-9.8017615870742|-9.8017615870742|8.6660296876395|8.6660296876395|8.6660296876395|8.6660296876395|8.6660296876395|8.6660296876395|8.6660296876395|8.6660296876395|8.6660296876395|8.6660296876395|8.6660296876395|8.6660296876395|8.5320644257606|8.5320644257606|8.5320644257606|8.4334048560527|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532||8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.4027362714532|8.3884400009524|8.3884400009524|-9.3498111064119|-9.3498111064119|-9.3498111064119|-9.3498111064119|-9.3498111064119||-9.3498111064119|-9.3498111064119|-9.3498111064119|-9.374790330163|-9.4754203987605|-9.4754203987605|-9.4988000870288|-9.6764445305467|-9.8051789308036|-9.8051789308036|-10.064643067833|-10.288492541309|-10.652996346621|-10.652996346621|-10.652996346621|-10.652996346621|-10.652996346621|-10.652996346621|-10.652996346621|-10.652996346621|-10.669440743292|-10.743822624247|-10.816469088705|-11.058299479122||-11.063565820716|-11.097895721883|-11.280995214748|-11.408697626678|-11.408697626678|-11.806330651805|10.636017423151|10.636017423151|10.451460833082||10.451460833082|10.451460833082|10.424956792736|10.344637739982||10.344637739982|10.288486759228|10.24804103856|10.240791138365|10.240791138365|10.233101271208
01739|1168028|/equities/908-devices-inc|R2000GROWTH||-3.1831381169437||-3.1831381169437|-3.1831381169437|-3.1831381169437|-3.1831381169437|-3.1831381169437|-3.1831381169437|-3.1831381169437|-3.1831381169437|-3.1831381169437|-3.1831381169437|-3.5295977026752|-3.8892752893028|3.2686064996714|3.2686064996714|3.2686064996714|3.2686064996714|-3.6886793804002|-3.6886793804002|-3.6886793804002|-3.6886793804002|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.8020244469453|-3.9240781204139|-3.9240781204139|-3.9240781204139|-3.9240781204139|-3.9240781204139|-3.9240781204139|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-3.986630872197|-4.0163120200314|-4.0722356162776|-4.1577618345407|-4.1961242870918|-4.3390268039296|-4.4166964901365|-4.5213295235543||-4.6317771821451|-4.672829034783|-4.672829034783|-4.672829034783|-4.7931433550269|-4.8462702821527|-4.8969670479865|-5.0105187832615|-5.0766283331709|-5.0766283331709|-5.141253636766|-5.1452821283288|-5.1452821283288|-5.2892022164604|-5.3868912096312|-5.5714957841558|-5.6709175516414|-5.8849085093922|-5.8913068302112|-5.8913068302112|-6.178674115918|-6.4757660616319|5.0972963797647|5.0972963797647|5.0972963797647|5.0972963797647|5.0972963797647|5.0972963797647|5.0972963797647|5.0972963797647|5.0972963797647|5.0972963797647|5.0972963797647|4.9392179104574|4.6230470600549|-5.3969174855501|-5.3969174855501|-5.3969174855501|-5.5204639162786|-5.5960049852627|-5.5960049852627||-5.6089702546471|-5.6089702546471|-5.8586224648548|-5.8975585357144|-5.8975585357144|-5.9572873795247|-6.0358747071928|-6.157067321812|-6.157067321812|-6.2945192644716||-6.4164104273717|-6.553233629112|-6.6947040355255|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887||5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.9105800625887|5.8343609700829|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.6199718662792|-6.8295521414604|-6.8600171236765|-6.8600171236765|-6.8600171236765|-6.8600171236765|-7.0672413672089|-7.0864240157471|-7.1238486753422|-7.4526095905258|-7.6964082283571|-7.6964082283571|-7.6964082283571|-7.6964082283571|-7.6964082283571|-7.6964082283571|-7.6964082283571|-7.6964082283571|-7.6964082283571||-7.6964082283571|-7.6964082283571|-7.6964082283571|-7.8765645604216|-7.90294055876|-7.90294055876|-7.90294055876|-7.90294055876|-7.90294055876|-8.0459242323639|-8.0459242323639|-8.0459242323639|-8.0459242323639|-8.0459242323639|-8.1775547640855|-8.1998362501097|-8.1998362501097|-8.1998362501097|-8.1998362501097|-8.1998362501097|-8.1998362501097|-8.1998362501097|-8.1998362501097|-8.1998362501097|-8.3096686684585|-8.3096686684585|-8.3588318387112|-8.5564298143476||-8.5750168354177|-8.5750168354177|-8.5750168354177|-8.5750168354177|-8.5750168354177|-8.5750168354177|-8.5750168354177|-8.5750168354177|-8.5750168354177|-8.5750168354177|-8.7816853292411|-8.835206085623|-9.0135621562938|-9.2603941200502|-9.2603941200502|-9.2603941200502|-9.4345428139187|-9.4345428139187|-9.4345428139187|-9.4345428139187|-9.4345428139187|-9.5989366273325|-9.6215961222561|-9.828995731662||-10.223606563487|-10.364006811687|-10.593341039628|-11.140379242334|-11.371356033289|-11.371356033289|-11.705950762391|-12.232723211315|9.192316998343||9.192316998343|8.7353525043641|8.0170583063932|7.6736208393146||7.3320226088684|6.8178033713413|6.7561702600135|6.1934712928201|6.1934712928201|6.1934712928201
01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01741|6425|/equities/atlanticuss|R2000GROWTH||52.123708227392||51.976948079264|50.705172773246|50.705172773246|48.761026431062|47.239473820768|45.969971234094|44.710149572822|44.710149572822|43.104956848793|43.104956848793|40.986617016983|40.016103585797|40.016103585797|39.376781923062|38.534490883887|36.269168761638|35.099425282511|35.099425282511|35.099425282511|35.099425282511|35.099425282511|34.56438336376|34.476980466044|34.476980466044|34.476980466044|34.476980466044|34.476980466044|34.46249922901|34.46249922901|34.140426414869|33.229122854631|33.229122854631|33.226801900246|32.517557387196|32.434983847861|32.434983847861|31.911851695649|31.821628913692|31.821628913692|31.821628913692|31.821628913692|31.821628913692|31.821628913692|31.809588495682|31.613960941021|31.613960941021|31.613960941021|31.613960941021|31.613960941021|31.613960941021|31.181225360968|29.783026551249|-34.128531895543|-34.128531895543|-34.128531895543|-34.128531895543|-34.361701076191|-35.088001534852|-35.911668138937|31.648214395657|31.648214395657|31.648214395657||31.648214395657|31.528570872562|31.082616937034|31.082616937034|30.892353415348|30.173786984393|29.122235391834|29.122235391834|29.122235391834|29.122235391834|-33.138721857209|-33.138721857209|-33.138721857209|-33.138721857209|-33.138721857209|-33.138721857209|-33.138721857209|-33.138721857209|-33.138721857209|-33.138721857209|-36.526134837272|32.867616012237|32.867616012237|32.083033743085|32.083033743085|32.083033743085|31.844304586284|31.844304586284|31.844304586284|31.844304586284|31.844304586284|31.844304586284|31.844304586284|31.844304586284|30.814229462801|30.788863789437|29.885960300099|28.857733310739|28.19803742731|27.76504240394|27.017953100033||27.017953100033|26.339391697587|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825||-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825||-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-28.615561339825|-30.061727105916|25.577389823761|25.577389823761|25.219621882799|24.892348068899|24.892348068899|24.892348068899|24.054700732166|24.054700732166|23.664662559164|23.664662559164|23.664662559164|23.664662559164|23.088868983713|-27.085809748037|-27.085809748037|-27.085809748037|-27.085809748037|-27.697749076799|-28.57476662101|-29.092518048173|-29.561130634817|-30.124034263329|-30.462540263546|-30.462540263546|-30.554133859622|-31.798481057471|-31.971973322575|-31.971973322575|-31.971973322575|-31.971973322575|-31.971973322575|-32.555248047185||-32.683014600627|-32.683014600627|-32.683014600627|-32.952519265014|-32.952519265014|-32.952519265014|-32.952519265014|-32.952519265014|-32.952519265014|-32.952519265014|-32.952519265014|-33.343356175774|-33.830950361218|-34.176852009579|-34.176852009579|-34.560947177459|-34.586885926513|-34.838762280442|-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183||-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183|-35.693325531183|-35.854540307984|-36.21161085551|-37.168678987744|-37.447688567111|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732||33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732|33.778017364732||33.778017364732|33.778017364732|33.578263533106|32.874458379206||32.286250750791|32.286250750791|32.286250750791|31.593373864128|31.593373864128|31.593373864128
01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE||25.490349058501||25.490349058501|25.490349058501|25.490349058501|24.684604066602|24.204471263611|23.636079639554|23.300931871334|23.226213389414|22.972424155127|22.972424155127|22.628804875359|22.393949827602|22.044666538692|20.188043924585|20.188043924585|19.866715904093|-21.420253125509|-21.420253125509|-21.420253125509|-21.420253125509|20.088735249417|20.088735249417|20.088735249417|20.088735249417|20.088735249417|20.088735249417|20.088735249417|20.088735249417|20.088735249417|19.934150327992|19.718499410761|19.370554858461|19.016939302302|18.613755168756|18.50087065736|18.50087065736|18.315510903852|18.315510903852|18.315510903852|18.315510903852|18.315510903852|18.315510903852|18.315510903852|18.315510903852|18.247994554827|18.247994554827|18.247994554827|18.247994554827|18.247994554827|17.902770612846|-19.73752216214|-19.73752216214|-19.73752216214|-19.73752216214|-19.73752216214|-19.73752216214|-19.748635862867|-20.015706060772|-20.518562421142|-20.742569509412|-20.840076622329|-20.885238449305||-20.885238449305|-20.885238449305|-20.885238449305|-20.885238449305|-20.885238449305|-20.885238449305|-20.885238449305|-20.885238449305|-20.885238449305|-20.885238449305|-20.885238449305|-20.885238449305|-20.885238449305|-21.022717817616|-21.022717817616|-21.022717817616|-21.584686658991|-21.830762861186|-21.854398254031|-21.854398254031|-22.778275917497|20.936387864495|20.936387864495|20.704859696168|20.704859696168|20.704859696168|20.482211017335|20.482211017335|20.482211017335|20.482211017335|20.482211017335|20.482211017335|20.482211017335|19.993011580269|19.563623757672|19.279860120693|18.645398887969|-20.120183668783|-20.120183668783|-20.459793291772|-20.459793291772||-20.60588223215|-20.654313476837|-20.721963666971|-20.721963666971|-20.721963666971|-20.794959676592|-20.953626975231|-20.953626975231|-20.953626975231|-21.026207263593||-21.026207263593|-21.117452841472|-21.134946749686|-21.430283662876|-21.430283662876|-21.430283662876|-21.599203874889|-21.974670518573|20.571594185772|20.571594185772|20.571594185772|20.571594185772|20.571594185772|20.571594185772|20.571594185772|20.571594185772||20.571594185772|20.571594185772|20.571594185772|20.571594185772|20.571594185772|20.571594185772|20.571594185772|20.571594185772|20.297326665391|20.152029996966|19.926144288485|19.736272783749|-21.131877006258|-21.131877006258|-21.131877006258|-21.131877006258|-21.131877006258|-21.131877006258|-21.152359095727|-21.152359095727|-21.152359095727|-21.152359095727|-21.152359095727|-21.152359095727|-21.152359095727|-21.152359095727|-21.357621607421|-21.5879137618|-21.980459701424|-22.969400312509|21.050799877596|21.050799877596|21.050799877596|21.050799877596|21.050799877596|21.050799877596|21.050799877596|21.050799877596|21.050799877596|21.050799877596||21.050799877596|21.050799877596|21.050799877596|21.050799877596|21.050799877596|21.050799877596|20.920566790565|20.920566790565|20.920566790565|20.920566790565|20.920566790565|20.920566790565|20.884384088823|20.884384088823|20.884384088823|20.884384088823|20.576281618609|20.576281618609|20.576281618609|20.464884413099|20.422361414538|20.121516802693|20.005719611804|19.636379185954|19.636379185954|19.636379185954|19.636379185954|19.636379185954||19.636379185954|19.413755036768|17.941950375699|16.501542241072|16.501542241072|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-17.757720321277|-18.054966866815||-18.3376137031|-18.3376137031|-18.476514420342|-18.517238706827|-18.670357073383|-18.670357073383|-18.847062575637|-19.205069422521|17.782870167818||17.782870167818|17.782870167818|17.782870167818|17.708744228247||17.583605223632|17.289141903366|17.289141903366|17.163658409568|17.163658409568|17.163658409568
01743|1163765|/equities/novus-capital-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH||3.466880712109||3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.466880712109|3.0259785091404|2.9819204978947|2.8354672516722|2.8138524785459|2.738724961857|-3.175658370596|-3.175658370596|-3.175658370596|-3.2210094813305|-3.2361734577449|-3.2361734577449|-3.2361734577449|-3.2361734577449|2.8510938772373|2.8510938772373|2.8510938772373|2.8510938772373|2.8510938772373|2.8510938772373|2.8510938772373|2.770937602698|2.6868752031185|2.6211168489749|2.6211168489749|2.6211168489749|2.6211168489749|2.6211168489749|2.5687409729753|2.5096960905333|2.5096960905333|2.5096960905333|2.5096960905333|2.5096960905333|2.4826150742493|2.4826150742493|2.4826150742493|2.4826150742493|2.4826150742493|2.4826150742493|2.4826150742493|2.4826150742493|2.4582654012312|2.4582654012312|2.4582654012312|2.4582654012312|2.4582654012312|2.4582654012312|2.4582654012312|2.4582654012312|2.4582654012312|2.4582654012312||2.4582654012312|2.4582654012312|2.4273392081246|2.4273392081246|2.4273392081246|-2.9948677073243|-2.9948677073243|-2.9948677073243|-2.9948677073243|-2.9948677073243|-2.9948677073243|-2.9948677073243|-2.9948677073243|-2.9948677073243|-2.9948677073243|-2.9948677073243|-2.9948677073243|-2.9948677073243|-2.9948677073243|-2.9948677073243|-3.1804084789226|2.7705847556901|2.7705847556901|2.7705847556901|2.7705847556901|2.7705847556901|2.7177090403857|2.7177090403857|2.6385879116392|2.6371761917069|2.6371761917069|2.6371761917069|2.6371761917069|2.5657513140522|2.5401937610114|2.5401937610114|2.5401937610114|2.4394220223594|2.4394220223594|2.4394220223594|2.3528052696421||2.3528052696421|2.3528052696421|2.3528052696421|2.315061292034|2.2786402755676|2.2786402755676|2.2786402755676|2.2786402755676|2.2786402755676|2.2786402755676||2.2786402755676|2.2786402755676|2.2786402755676|2.2786402755676|2.2786402755676|2.2392841707167|2.2392841707167|2.2392841707167|2.2392841707167|2.2392841707167|2.2392841707167|2.2392841707167|2.2392841707167|2.2302999410131|2.2302999410131|2.2302999410131||2.2302999410131|2.2302999410131|2.2302999410131|2.2302999410131|2.2302999410131|2.2302999410131|2.2302999410131|2.2241974874164|2.2241974874164|2.2229972198965|2.078608110587|-2.8859908812133|-2.9558327308155|-2.9558327308155|-2.9558327308155|-2.9558327308155|-2.9558327308155|-2.9558327308155|-2.9558327308155|-2.9558327308155|-2.9558327308155|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.1950948399583||-3.1950948399583|-3.1950948399583|-3.1950948399583|-3.2184387757027|-3.2399320153885|-3.3782577678554|-3.3931886689889|-3.3931886689889|-3.4917762933233|-3.4917762933233|-3.5858894682769|-3.5858894682769|-3.5858894682769|-3.5858894682769|-3.5858894682769|-3.5858894682769|-3.5858894682769|-3.5948771742587|-3.6531968014776|-3.7496631429525|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817||-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.8954987422817|-3.9994430692321|-4.039103418735|-4.0867814953099|-4.1975572169898|-4.2535890592319|-4.2535890592319|-4.3106545754254|-4.355449538317|-4.4791105112397|3.6795537335778|3.6795537335778|3.6795537335778|3.6795537335778|3.6795537335778||3.6795537335778|3.6795537335778|3.6795537335778|3.6795537335778|3.6795537335778|3.6795537335778|3.6795537335778|3.6795537335778|3.6795537335778||3.6795537335778|3.6795537335778|3.6795537335778|3.3711873009364||3.3365668451072|3.3365668451072|3.3365668451072|3.2528522186016|3.0895580773591|3.0640032959248
01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE||-34.168218006442||-34.168218006442|-34.168218006442|-34.168218006442|-34.168218006442|-34.168218006442|-34.168218006442|-34.168218006442|-34.168218006442|-34.168218006442|-35.75802046916|30.546275770277|30.546275770277|30.546275770277|30.546275770277|30.546275770277|29.830583426257|27.723251468483|27.723251468483|27.548105070927|27.548105070927|27.548105070927|27.548105070927|27.548105070927|27.548105070927|27.548105070927|27.548105070927|27.548105070927|27.548105070927|27.548105070927|26.975828406919|26.565919502696|26.526577534632|25.754530869542|25.365701215835|25.365701215835|25.365701215835|25.365701215835|25.365701215835|25.365701215835|25.365701215835|25.365701215835|25.365701215835|25.365701215835|25.365701215835|25.365701215835|24.611113616679|24.611113616679|24.338459090893|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237||-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|-28.280269437237|24.753609449498|24.753609449498|24.753609449498|24.753609449498|24.753609449498|24.753609449498|24.12528884465|24.12528884465|24.12528884465|24.12528884465|24.12528884465|24.12528884465|24.12528884465|24.12528884465|22.981543726992|21.723938406918|21.539931338599|20.220277167443|20.220277167443|20.220277167443|20.220277167443||20.220277167443|20.220277167443|20.220277167443|20.220277167443|20.220277167443|20.220277167443|20.220277167443|20.220277167443|20.220277167443|20.220277167443||20.220277167443|20.220277167443|20.220277167443|20.220277167443|20.220277167443|18.490862688624|18.415958547155|17.817175705741|-21.987476489391|-21.987476489391|-21.987476489391|-21.987476489391|-21.987476489391|-21.987476489391|-21.987476489391|-21.987476489391||-21.987476489391|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-22.741673647234|-23.931411118268|-23.931411118268|-23.931411118268|-24.206011395719|-24.593346389428|-25.538440263156|-25.591600351736|-26.014569082874|-26.014569082874|-26.247299608277|-27.23033209276|-27.650470424252|-27.650470424252|-27.650470424252|-28.156938700712|-28.156938700712|-28.887154319592|-30.174668276516||-30.174668276516|-30.174668276516|-30.597965306935|-31.418850654692|-32.042612334457|-32.168595339004|-32.168595339004|25.343790201141|25.343790201141|25.343790201141|25.343790201141|25.343790201141|25.343790201141|25.343790201141|25.343790201141|25.343790201141|25.343790201141|25.343790201141|25.343790201141|22.218655961303|22.214063213433|21.564513787257|20.535534201973|20.535534201973|20.535534201973|19.304209827177|17.763988943886|16.723321353938||16.693445349361|16.693445349361|16.426606867738|16.234544639759|16.234544639759|-21.26836369219|-21.26836369219|-21.26836369219|-21.26836369219|-23.724708506386|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216||20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216|20.596227506216||20.596227506216|20.596227506216|20.166919235185|19.927689238605||19.270765379863|18.91991345724|18.91991345724|18.91991345724|18.91991345724|18.91991345724
01746|16469|/equities/kopin-corp|R2000GROWTH||0.86239685121435||0.75210760371837|0.73468719535591|0.73468719535591|0.71284710065232|0.71284710065232|0.65637603085392|0.65637603085392|0.65637603085392|0.65637603085392|0.65637603085392|0.65637603085392|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.86217844428499|-0.8684760458147|-0.87247338635782|-0.92752045109383|-1.0494030870522|-1.0494030870522|-1.0494030870522|-1.0494030870522|-1.0494030870522|-1.0494030870522|-1.0494030870522|-1.0494030870522|-1.0594161750757|-1.0594161750757|-1.0800284226217|-1.0800284226217|-1.0800284226217||-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.0800284226217|-1.1900760453585|-1.2787707526011|-1.2787707526011|-1.2787707526011|0.96971393629756|0.96971393629756|0.96971393629756|0.96971393629756|0.96971393629756|0.96971393629756|0.96971393629756|0.96971393629756|0.89940443088441|0.88322711045906|0.87441901427028|0.79713230178883|0.76001238207181|0.76001238207181|0.76001238207181|0.76001238207181|0.76001238207181||0.75105822726708|0.67695735780765|0.67695735780765|0.67695735780765|-0.81930072642581|-0.81930072642581|-0.81930072642581|-0.83398362009634|-0.83398362009634|-0.85810939215977||-0.85810939215977|-0.85810939215977|-0.87952176888076|-0.92474352768043|-0.92474352768043|-0.92474352768043|-0.92474352768043|-0.94216556075524|-0.96839973466606|-0.97577560336761|-0.97577560336761|-1.0060839894896|-1.0148988701111|-1.0186543141478|-1.0424992381063|-1.0450345939278||-1.0450345939278|-1.0450345939278|-1.062963358778|-1.062963358778|-1.062963358778|-1.062963358778|-1.062963358778|-1.062963358778|-1.062963358778|-1.062963358778|-1.0856148282889|-1.1064775961641|-1.1539917508765|-1.1694412084249|-1.1694412084249|-1.1694412084249|-1.1694412084249|-1.1785735688637|-1.2030012326919|-1.2030012326919|-1.2030012326919|-1.2030012326919|-1.3554680234285|-1.5210755772162|-1.5660193224955|-1.5660193224955|-1.6039103556793|-1.6521726768459|-1.7067696298985|-1.7464107568427|-1.8437897491637|-1.898099659569|-1.9323329182543|-2.0072850864058|-2.0072850864058|-2.0072850864058|-2.0072850864058|-2.0072850864058|-2.0900945973534|-2.1962162402094||-2.258017986662|-2.3042033045897|-2.3276258739507|-2.3926640637836|-2.3926640637836|-2.3926640637836|-2.3926640637836|-2.4363567599|-2.4363567599|-2.4363567599|-2.6945631115902|2.2194632906409|2.2194632906409|2.2194632906409|2.2194632906409|2.2194632906409|2.2194632906409|2.2194632906409|2.2194632906409|2.1925141902227|2.1925141902227|2.1925141902227|2.1925141902227|2.1925141902227|2.1925141902227|2.1925141902227|2.1925141902227|2.1925141902227||2.1925141902227|2.1925141902227|2.1925141902227|2.0434491867775|2.0122657214|1.9539069245132|1.9539069245132|1.9539069245132|1.9539069245132|1.9539069245132|1.9539069245132|-2.2065478155047|-2.2572364022368|-2.3173071466148|1.8554117821253|1.8554117821253|1.8554117821253|1.8554117821253|1.8554117821253|1.8554117821253|1.8554117821253|1.8554117821253|1.8554117821253|1.8554117821253||1.8554117821253|1.8510269807931|1.8510269807931|1.8255855824281|1.747317290497|1.7061858444215|1.680987327896|1.680987327896|1.680987327896||1.680987327896|1.680987327896|1.6366525354236|1.4871140191124||1.4840155585128|1.408628355962|1.3949109179852|1.3949109179852|1.3949109179852|1.3949109179852
01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE||-19.074144718966||-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.074144718966|-19.106272138844|-19.376692469131|-19.6168793387|-19.789310422958|-19.94451211936|-20.014854529359|-20.014854529359|-20.014854529359|-20.421605426722|-20.421605426722|-20.421605426722|-20.825005565146|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.172815657882|-21.450906384022|19.124664672239|19.124664672239|19.124664672239|19.107671188258|19.107671188258|18.836856655438|18.41178587207|-20.714132365952|-20.714132365952|-20.714132365952|-20.714132365952|-21.077647166528|-21.352032467512|-21.352032467512|-21.51670317825|-21.671337394542|-21.907596036931||-22.075317341106|-22.075317341106|-22.075317341106|-22.075317341106|-22.075317341106|-22.075317341106|-22.075317341106|-22.147019233987|-22.502460960452|-22.502460960452|-22.502460960452|-22.502460960452|-22.502460960452|-22.840790752906|-23.172706691741|-23.172706691741|-23.262173008388|-23.320748566991|-23.374504759732|-23.374504759732|-24.619449088775|21.618457761563|21.618457761563|20.594952758989|20.297286391799|20.297286391799|20.187582764781|20.187582764781|20.187582764781|20.187582764781|20.187582764781|20.187582764781|20.187582764781|19.503702147974|-21.695253729372|-21.695253729372|-21.695253729372|-21.695253729372|-21.695253729372|-22.22028093818|-22.221771001984||-22.221771001984|-22.221771001984|-22.221771001984|-22.221771001984|-22.221771001984|-22.221771001984|-22.312432717134|-22.312432717134|-22.312432717134|-22.536037708707||-22.711429465024|-22.874365979001|-23.559574636668|-24.622582895723|22.243883761127|22.243883761127|22.243883761127|22.243883761127|22.243883761127|22.243883761127|22.243883761127|22.243883761127|22.243883761127|22.061779825908|22.061779825908|22.061779825908||22.061779825908|22.061779825908|22.061779825908|22.061779825908|22.026977160487|21.274974296395|21.033860363236|20.967543665851|20.967543665851|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.885841453444|20.751035995363|20.288927947016|19.809705752245|19.809705752245||19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.809705752245|19.412172655388|19.180747725482|19.066563528904|18.900670742669|18.900670742669|18.900670742669|18.900670742669|18.900670742669||18.900670742669|18.751018201996|18.751018201996|18.751018201996|18.751018201996|18.751018201996|18.751018201996|18.751018201996|18.751018201996|18.751018201996|18.751018201996|18.751018201996|18.751018201996|18.137798375211|17.877467554687|17.877467554687|17.04135207984|-18.544964125055|-18.544964125055|-18.544964125055|-18.544964125055|-18.544964125055|-18.544964125055|-18.800385675828||-18.800385675828|-18.800385675828|-19.152372689159|-19.499858479932|-19.564202376464|-19.564202376464|-19.564202376464|-19.564202376464|-19.564202376464||-19.564202376464|-19.564202376464|-19.564202376464|-19.564202376464||-19.564202376464|-19.564202376464|-19.564202376464|-19.564202376464|-19.564202376464|-19.564202376464
01748|1163507|/equities/vital-farms-inc|R2000GROWTH||-33.832764583935||-33.832764583935|-33.832764583935|-33.832764583935|-33.832764583935|-33.832764583935|-33.832764583935|-33.832764583935|-33.832764583935|-33.832764583935|-34.13858313705|-34.370670691083|-34.979355696119|-36.035673118606|-37.099636900177|-38.747927837626|-39.225456212888|-39.225456212888|-39.225456212888|-39.225456212888|-39.784116717323|-39.79475566273|-39.79475566273|-39.79475566273|-39.79475566273|-39.79475566273|-41.470839515054|36.19519883118|36.19519883118|36.19519883118|36.19519883118|36.19519883118|35.524217452066|35.524217452066|34.906588842208|34.906588842208|34.906588842208|33.716208247934|32.739118766557|31.860755231988|31.860755231988|31.860755231988|31.696266788323|31.696266788323|31.696266788323|31.696266788323|31.696266788323|31.113430281567|-34.479838264648|-34.479838264648|-34.479838264648|-34.479838264648|-34.479838264648|-34.479838264648|-34.479838264648|-34.479838264648|-34.479838264648|-34.479838264648|-34.479838264648|-34.479838264648|-34.485208285522|-34.485208285522|-35.321430104102||-35.321430104102|-35.537977846823|-36.164995764017|-36.164995764017|-36.164995764017|-36.164995764017|-36.164995764017|-36.164995764017|-36.164995764017|-36.683884936703|-36.690394858666|-36.796225300717|-36.796225300717|-36.796225300717|-36.796225300717|-37.786472999705|-38.777713705484|-38.777713705484|-38.777713705484|-38.777713705484|-40.393515191017|-41.355831018547|-41.355831018547|-41.355831018547|-41.355831018547|-41.355831018547|-42.549813234651|-43.423125756939|-44.910429545199|-45.173743111067|-46.112403293641|40.141037833506|40.141037833506|40.141037833506|40.141037833506|40.141037833506|40.141037833506|40.141037833506|40.141037833506|40.141037833506|40.141037833506||40.141037833506|40.141037833506|40.141037833506|39.64038090033|39.64038090033|39.64038090033|39.195977362468|38.54243008035|38.54243008035|38.54243008035||38.54243008035|38.54243008035|38.54243008035|38.54243008035|38.54243008035|38.54243008035|38.54243008035|38.54243008035|38.54243008035|38.319647009037|37.213527163927|37.213527163927|36.520255688611|36.520255688611|36.133871230303|36.133871230303||35.959302011264|35.00089228499|34.959324549172|34.062582120336|33.49342654484|32.754361929027|32.095357526683|32.095357526683|32.095357526683|32.095357526683|32.095357526683|31.710399218558|26.695442804759|26.416047344677|25.652879567138|24.861444520941|24.820494492839|24.378160968989|24.378160968989|24.378160968989|24.199574487705|23.907400588071|23.907400588071|23.138517802483|23.138517802483|23.050785688259|23.050785688259|23.050785688259|23.050785688259|23.050785688259|23.050785688259|23.050785688259|23.050785688259|23.050785688259|23.050785688259|22.539762024192|21.933068279986|21.702853843641|21.505354217966|21.505354217966||21.505354217966|21.097616730222|21.007629140758|20.892366127331|20.819851244113|20.661502030846|20.50388998826|20.435433015113|19.649609058586|19.649609058586|19.238504588038|18.965193840564|18.856905320913|18.856905320913|18.430728757415|17.838032020501|17.01100790652|16.678897885839|16.39544246413|16.156880036744|15.767089039918|15.545049092103|15.455388383655|15.245687994648|15.245687994648|15.245687994648|15.184498717707|14.407621253774||-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|-15.776974367769|14.460758641981|14.460758641981|14.460758641981||14.460758641981|14.460758641981|14.460758641981|14.460758641981|14.460758641981|14.460758641981|14.460758641981|14.460758641981|14.460758641981||14.460758641981|14.264731782038|14.011924683341|13.870193891269||13.852888358245|13.852888358245|13.852888358245|13.852888358245|13.852888358245|13.852888358245
01749|15765|/equities/century-casinos|R2000GROWTH||3.9480175893744||3.9480175893744|3.9480175893744|3.7218527177131|3.6530492280191|3.6530492280191|3.6475288169228|3.6475288169228|3.6475288169228|3.6475288169228|3.6475288169228|3.6475288169228|3.6475288169228|3.6475288169228|3.4755874228304|3.3403052200922|3.3403052200922|3.3403052200922|2.9647836144377|2.9216098104062|2.9216098104062|2.9216098104062|2.7937330442603|2.6663701090477|2.5548056268319|2.4637618488321|2.4226690641461|2.4226690641461|2.3724100315371|2.3247111730883|2.2316624117239|2.2027475930711|2.2027475930711|2.2027475930711|2.2027475930711|2.1968474363244|2.1928971580837|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|2.1857722399218|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369||-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.5427017049369|-2.6352242050764|-2.755804531905|-2.7973482583444|-2.7973482583444|-2.9230534869743|-2.9761705882364|-2.9851895843406|2.6523874480184|2.6523874480184|2.6523874480184|2.4954304384585|-2.8017293264308|-2.8017293264308|-2.8017293264308|-2.8017293264308|-2.8017293264308|-2.8017293264308|-2.8017293264308|-2.8017293264308|-2.8017293264308|-2.8017293264308|-2.8017293264308|-2.8017293264308|-2.8017293264308|-2.8017293264308|-2.8570993001636|-2.9198936417562|-2.9346858001397||-2.9346858001397|-2.9346858001397|-2.9346858001397|-2.9346858001397|-2.9346858001397|-2.9346858001397|-2.9346858001397|-2.9519442482552|-2.9519442482552|-2.9540602414432||-3.0028027919858|-3.0028027919858|-3.0168554768052|-3.0168554768052|-3.0168554768052|-3.0168554768052|-3.0168554768052|-3.0168554768052|-3.0168554768052|-3.0168554768052|-3.0168554768052|-3.0168554768052|-3.0168554768052|-3.0470615741375|-3.0853577445568|-3.0853577445568||-3.0853577445568|-3.1648418319028|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.7600202505605|2.6350225149279|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161||2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5736433260161|2.5101592797392|-3.1207924711206|-3.1207924711206|-3.1207924711206|-3.2172194970425|-3.2842215975982|-3.3756729776971|-3.3756729776971|-3.3756729776971|-3.3756729776971|-3.3756729776971|-3.3756729776971|-3.3756729776971|-3.3863032984858|-3.4311148776087|-3.6631275695201||-3.767919545001|-3.8392835323534|-3.8392835323534|-3.9117631112584|-3.9117631112584|-3.9117631112584|-3.9117631112584|-3.9117631112584|-3.9117631112584|-3.9117631112584|-3.9130701262695|-4.1384112789612|-4.298534772394|-4.3218352345016|-4.3218352345016|-4.3218352345016|-4.3218352345016|-4.3218352345016|-4.3218352345016|-4.3218352345016|-4.3218352345016|-4.6175947087105|-4.8566162207718|-4.9471736328464||-5.0363779471074|4.3018145402978|4.3018145402978|4.3018145402978|4.3018145402978|4.3018145402978|4.3018145402978|4.3018145402978|4.3018145402978||4.3018145402978|4.2764604710551|4.1676055971747|4.1676055971747||4.1288806864789|4.1288806864789|4.1288806864789|4.1288806864789|4.1288806864789|4.1288806864789
01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE||-114.63120890355||-114.63120890355|-114.63120890355|-114.63120890355|-114.63120890355|-114.63120890355|-114.63120890355|-115.54523140298|-115.76551466556|-115.76551466556|-115.76551466556|-115.76551466556|-115.76551466556|-115.76551466556|-115.76551466556|-115.76551466556|-115.76551466556|-115.76551466556|-115.76551466556|-116.65332224389|108.43166540403|108.43166540403|108.43166540403|108.43166540403|108.43166540403|108.43166540403|108.43166540403|108.43166540403|108.43166540403|108.43166540403|108.43166540403|107.78295981374|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|106.48784191689|104.98620846342|104.98620846342|103.55800641986|102.87459409471|100.76510236258|-109.45797976795|-109.45797976795|-109.45797976795|-109.45797976795|-109.45797976795|-109.45797976795|-110.63682512961|-110.63682512961|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867||-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|-110.76666161867|99.475707631827|99.475707631827|99.475707631827|99.475707631827|99.475707631827|99.475707631827|99.475707631827|99.475707631827|99.475707631827|99.475707631827|99.475707631827|99.200795874911|99.200795874911|99.200795874911|99.200795874911|96.415883525563|93.047417397795|93.047417397795|91.363539319897|91.165033046696|91.165033046696|91.165033046696|91.165033046696||91.165033046696|91.165033046696|91.165033046696|91.165033046696|-97.951853043389|-97.951853043389|-97.951853043389|-97.951853043389|-97.951853043389|-97.951853043389||-97.951853043389|-97.951853043389|-97.951853043389|-97.951853043389|-97.951853043389|-97.951853043389|-97.951853043389|-98.690490778479|-98.690490778479|-98.690490778479|-98.690490778479|-98.690490778479|-98.690490778479|-98.690490778479|-98.690490778479|-101.40366793583||-101.53478634038|-103.36087133794|95.890231792487|95.890231792487|95.890231792487|95.890231792487|95.384471530725|95.384471530725|93.400525431952|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.894852406585|-98.928029657395|91.765700240907|91.765700240907|91.765700240907|91.765700240907|91.765700240907|91.765700240907|91.765700240907|91.765700240907|91.765700240907||91.765700240907|89.23244189772|-96.770602158966|-96.770602158966|-96.770602158966|-96.770602158966|-96.770602158966|-96.770602158966|-97.47316967587|-97.904079401276|-99.22841936988|-99.875492507076|-99.875492507076|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723||-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-100.10967881723|-101.09158343788|-101.17315143475|-103.01812197244|-104.27962437246|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-105.15052870113||-106.63157538817|-106.63157538817|-106.8984192681|-107.65935694638|-109.8740054972|-109.88750371746|-111.57583734516|-113.56098910597|104.35994396253||104.35994396253|104.35994396253|103.10827022177|100.22474453827||98.718604754301|96.228450456032|96.114391396188|96.050985201358|94.983439183201|94.983439183201
01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE||-1.326176262949||-1.326176262949|-1.3507514011574|-1.3513904690425|-1.3585466416527|-1.3585466416527|-1.3585466416527|-1.3585466416527|-1.3717185625157|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.376218232682|-1.3852424855262|-1.3917537862259|-1.3917537862259|-1.3917537862259|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158||-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4064831986158|-1.4147369612289|-1.4361410393794|-1.4575644434574|-1.4575644434574|-1.4575644434574|-1.4575644434574|-1.4656271737022|-1.4921566437359|-1.4921566437359|-1.4921566437359|1.3123051924434|1.3123051924434|1.3123051924434|1.3123051924434|1.3123051924434|1.3123051924434|1.3123051924434|1.3123051924434|1.3123051924434|1.3123051924434|1.3123051924434|1.3123051924434|1.3123051924434|1.2547835225228|-1.4401010475802|-1.4401010475802|-1.4401010475802|-1.4401010475802|-1.4401010475802|-1.4401010475802||-1.4405020656147|-1.4405020656147|-1.4405020656147|-1.4777801171451|-1.4942001518838|-1.5071221261836|-1.5071221261836|-1.5071221261836|-1.5071221261836|-1.5071221261836||-1.5071221261836|-1.5101356737721|-1.5368173710624|-1.5620193207838|-1.5711581255643|-1.5711581255643|-1.5711581255643|-1.575691618083|-1.575691618083|-1.575691618083|-1.575691618083|-1.575691618083|-1.5985463013892|-1.5988903035328|-1.6033002656484|-1.6486669626262||1.4534718644025|1.4534718644025|1.4534718644025|1.4534718644025|1.4534718644025|1.4534718644025|1.4534718644025|1.4534718644025|1.4534718644025|1.4534718644025|1.4534718644025|1.4534718644025|-1.68311674419|-1.68311674419|-1.68311674419|-1.68311674419|-1.68311674419|-1.68311674419|-1.68311674419|-1.68311674419|-1.68311674419|-1.68311674419|-1.6939074642455|-1.6944968304265|-1.6944968304265|-1.7594408482565|-1.7754826008849|-1.7754826008849|-1.8260918192922|1.5123385585654|1.5123385585654|1.5123385585654|1.5123385585654|1.5123385585654|1.5123385585654|1.5123385585654|1.5123385585654|1.5123385585654|1.5123385585654|1.5099616545432||1.5099616545432|1.5099616545432|1.5099616545432|1.5099616545432|1.5099616545432|1.5099616545432|1.5099616545432|1.5099616545432|1.5099616545432|1.5099616545432|1.5099616545432|1.4591952530253|1.4591952530253|1.4591952530253|1.4591952530253|1.4523891837187|1.4482324488502|1.4378178783823|1.4378178783823|1.4229643486793|1.4125578328482|1.4125578328482|1.3393531093456|-1.6021889352511|-1.6021889352511|-1.6021889352511|-1.6021889352511|-1.6021889352511||-1.6021889352511|-1.6021889352511|-1.6021889352511|-1.6021889352511|-1.6021889352511|-1.6021889352511|-1.6021889352511|1.3536843214917|1.3536843214917|1.3536843214917|1.3536843214917|1.3536843214917|1.3536843214917|1.3536843214917|1.3526967313172|1.3526967313172|1.3315392315979|1.3315392315979|1.2533768945927|1.2498986050983|1.2498986050983|1.2498986050983|1.2498986050983|1.2498986050983||1.243776207224|1.23868434077|1.23868434077|1.23868434077|1.23868434077|1.23868434077|1.23868434077|1.23868434077|1.23868434077||1.1974269973513|1.1843633571462|1.1639671543003|1.1639671543003||1.1451057860065|1.1451057860065|1.1451057860065|1.1245619200786|1.0978466231646|1.0850851755476
01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE||-29.851822415273||-29.851822415273|-29.851822415273|-29.851822415273|-29.851822415273|-29.851822415273|-29.851822415273|-30.161469820783|-30.33941012361|-30.651727838933|-30.651727838933|-30.651727838933|-30.651727838933|-30.651727838933|-30.651727838933|-30.651727838933|-30.651727838933|-30.651727838933|-30.87552976071|-30.87552976071|-31.287255175237|-31.368338778421|32.426520267097|32.426520267097|32.426520267097|32.426520267097|32.426520267097|32.426520267097|32.426520267097|32.426520267097|32.148910644946|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|32.030476672855|31.688358632952|31.201670990351|31.201670990351|31.090300501624|31.090300501624|31.090300501624|-33.79912144493|-33.79912144493|-33.79912144493|-33.79912144493|-33.79912144493|-33.79912144493|-33.79912144493|-33.79912144493|-33.880136138321|-34.242373287812|-34.427397750122|-34.427397750122||-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-34.427397750122|-35.017941923387|-35.456046284842|-35.858623621297|-35.858623621297|-35.858623621297|32.910225055654|32.910225055654|32.910225055654|32.910225055654|32.734474309235|32.734474309235|32.518413525026|32.518413525026|32.518413525026|32.518413525026|32.518413525026|32.518413525026|32.518413525026|31.85990437446|30.984892410017|-32.510951711788|-32.510951711788|-32.510951711788|-32.510951711788|-32.587167954063|-32.69574114969||-33.040509723377|-33.040509723377|-33.040509723377|-33.124775608322|-33.124775608322|-33.26372899826|-33.493032347446|-34.046639944895|-34.046639944895|-34.219044501896||-34.370604205259|-34.608727004935|-35.020973976905|-35.532216368472|-35.532216368472|-35.532216368472|-35.532216368472|-35.68024138428|-36.092212878082|-36.289055778183|-36.289055778183|-36.778849335743|-36.778849335743|-36.778849335743|-36.800097911703|-37.028654115472||-37.028654115472|-37.028654115472|-37.028654115472|-37.028654115472|-37.282815106456|-37.282815106456|-37.526679912964|-37.526679912964|-37.526679912964|-37.900199801569|-38.03012154443|-38.03012154443|-38.03012154443|-38.093468272498|-38.294162906316|-38.294162906316|-38.294162906316|-39.688512551682|-41.592237194265|-42.529430292144|-43.057700578917|-43.143553884548|-43.219783174566|-43.219783174566|-43.219783174566|-43.219783174566|-43.361984636575|-43.74498219202|-44.149423860952|-44.962137513078|-45.084595897371|-45.762051505705|-46.276169373879|43.51156355143|43.51156355143|43.51156355143|43.51156355143|43.51156355143|43.51156355143|43.51156355143||43.51156355143|43.51156355143|43.51156355143|43.51156355143|43.51156355143|43.51156355143|42.811459289661|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366||42.028848977366|42.028848977366|42.028848977366|42.028848977366|42.028848977366|41.220110517386|40.545123424401|39.832362005303|39.826612582517|39.826612582517|39.826612582517|39.626235024479|39.253038212488|39.238931864312|38.0282569658|37.82750805343|37.660007566488|37.533343732662|36.967048049312|36.480053133811|-39.436505086884|-39.436505086884|-39.436505086884|-39.436505086884||-39.436505086884|-39.436505086884|-39.436505086884|-39.436505086884|-39.5111151356|-39.726908434155|36.91523231994|36.91523231994|36.91523231994||36.91523231994|36.91523231994|36.91523231994|36.540393877149||36.404499907063|36.404499907063|36.404499907063|35.840727588387|35.089890979894|34.732079743421
01753|32540|/equities/brightcove|R2000GROWTH||3.9892816260211||3.9892816260211|3.9892816260211|3.9592018077497|2.7047798313173|2.6176443406246|2.6118840531751|2.6118840531751|2.6118840531751|2.5774060447744|2.5774060447744|2.5774060447744|2.5701734048053|2.4268592841011|2.3676213960495|2.2721882224365|2.2721882224365|2.2721882224365|-2.372150261813|-2.372150261813|-2.372150261813|-2.372150261813|-2.372150261813|-2.372150261813|-2.372150261813|-2.372150261813|-2.372150261813|-2.4101670799582|-2.4114301820264|-2.4114301820264|-2.4710001834748|2.1410681909557|2.1410681909557|2.1410681909557|2.1410681909557|2.1410681909557|2.1410681909557|2.1410681909557|2.1410681909557|2.1050756448105|2.0555896354599|2.0290108072408|1.9672343319928|-2.2748031738563|-2.2748031738563|-2.2748031738563|-2.2748031738563|-2.2748031738563|-2.2748031738563|-2.3131813874028|-2.3141960407347|-2.3141960407347|-2.3141960407347|-2.343286833625|-2.343286833625|-2.343286833625|-2.3764298199073|-2.4054775898606|-2.4327835542369|-2.4327835542369|-2.463807183835|-2.463807183835|-2.463807183835||-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835|-2.463807183835|-2.4646746851042|-2.5318170844131|-2.5318170844131|-2.5318170844131|-2.5318170844131|-2.5318170844131|2.17179672433|2.17179672433|2.17179672433|2.17179672433|2.17179672433|2.17179672433|2.17179672433|2.17179672433|2.17179672433|2.17179672433|2.17179672433|2.17179672433|2.17179672433|2.17179672433|2.17179672433|2.17179672433|2.0819743369818|2.0819743369818|2.0819743369818|2.0819743369818|2.0819743369818||2.0819743369818|2.0819743369818|2.0819743369818|1.9938602949514|1.9460004525584|1.9460004525584|1.8909671391825|1.8278715534023|1.8278715534023|1.8278715534023||1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023||1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.8278715534023|1.7931906959537|1.7302118695581|1.6371021112693|1.6064397042055|1.6064397042055|1.6064397042055|1.6064397042055|1.5849830381361|1.5730591870492|1.5730591870492|-1.8497564845245|-1.8497564845245|-1.8497564845245|-1.8497564845245|-1.8497564845245|-1.8619516881485|-1.9143907397079|-1.9522990293149|-1.9522990293149|-1.9522990293149|-1.9522990293149|-1.9522990293149|-1.9522990293149|-1.9522990293149|-2.0236655679946|-2.060771726238|-2.060771726238|-2.094835279901|-2.1142534507145|-2.1142534507145|-2.1269903189837|-2.1269903189837|-2.1269903189837|-2.2005448150302||-2.2082321673327|-2.2082321673327|-2.2082321673327|-2.2082321673327|-2.2082321673327|-2.2175023452317|-2.2175023452317|-2.2175023452317|-2.2572248264458|-2.2805276032185|-2.3014675320347|-2.3014675320347|-2.3014675320347|-2.3014675320347|-2.3382225780877|-2.3382225780877|-2.3382225780877|-2.3382225780877|-2.3382225780877|-2.3382225780877|-2.3382225780877|-2.3382225780877|-2.3382225780877|-2.3382225780877|-2.3513083688852|-2.5000769207878|-2.5000769207878|-2.5000769207878||-2.5000769207878|-2.5000769207878|-2.5000769207878|-2.5000769207878|-2.5000769207878|-2.5000769207878|-2.5000769207878|-2.5000769207878|-2.5000769207878|-2.5206410299852|-2.5382122078554|-2.6113468849015|-2.6303854478014|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786||2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786||2.3146315768786|2.3146315768786|2.3146315768786|2.2942861460958||2.2942861460958|2.2942861460958|2.2942861460958|2.2386512517172|2.1823903056469|2.1190004053476
01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE||-0.97435670406312||-0.97435670406312|-0.97435670406312|-0.97435670406312|-0.97435670406312|-0.97435670406312|-0.97435670406312|-0.97435670406312|-1.0150352408565|-1.0501946928409|0.83992197382891|0.83992197382891|0.83992197382891|0.83992197382891|0.79034104798065|0.77804008296051|-0.95083478815958|-0.95083478815958|-0.95083478815958|-0.95083478815958|-0.96142197789534|-0.98554109138232|-0.98710538763187|-0.98710538763187|-0.98710538763187|-0.98710538763187|-0.98710538763187|-0.98710538763187|-0.98710538763187|-0.98710538763187|-0.98710538763187|-0.98710538763187|-0.98710538763187|-0.98710538763187|-0.98710538763187|-0.98710538763187|-1.0054492330892|-1.0054492330892|-1.0325797174091|-1.0801885695055|-1.0982706647001|-1.1060418589871|-1.1060418589871|-1.1060418589871|-1.1060418589871|-1.1060418589871|-1.1246520627384|-1.1551911520566|-1.1722124172146|-1.1915783960881|-1.1915783960881|-1.1915783960881|-1.1915783960881|-1.1915783960881|-1.1915783960881|-1.1915783960881|-1.1915783960881|-1.2000871023936|-1.2010001397185|-1.2010001397185|-1.2196001384051|-1.2600779106652|-1.3261754899594||-1.3560283415155|-1.4022572193416|-1.4022572193416|-1.4127858186068|-1.461428731051|-1.4649325598069|-1.4649325598069|-1.4649325598069|-1.4649325598069|-1.4649325598069|-1.4649325598069|-1.478521993974|-1.478521993974|-1.478521993974|-1.5230799551575|-1.5548352853382|-1.5548352853382|-1.5548352853382|-1.6360682511433|-1.6360682511433|-1.7178536481442|-1.7847261899911|1.4834535358279|1.4834535358279|1.4834535358279|1.4834535358279|1.4834535358279|1.4834535358279|1.4834535358279|1.4834535358279|1.4834535358279|1.4834535358279|1.4834535358279|1.4834535358279|-1.7167482716609|-1.7167482716609|-1.7167482716609|-1.7167482716609|-1.7167482716609|-1.7167482716609|-1.7167482716609||1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915||1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.4288890636915|1.3626545642211|1.3082772432523|1.3082772432523|-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5017459892577||-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5017459892577|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5372388044883|-1.5499875324621|-1.5858194317701|-1.5992438491056|-1.6031102396402|-1.6031102396402|-1.6031102396402|-1.6031102396402|-1.6326367700411|-1.6326367700411|-1.6326367700411|-1.6326367700411|-1.6340408815623|-1.6572676514785|-1.7102162824629||-1.7102162824629|-1.7102162824629|-1.7124624634847|-1.7252360941155|-1.734863462678|-1.734863462678|-1.734863462678|-1.7532881905898|-1.7532881905898|1.4259356194873|1.4259356194873|1.4259356194873|1.4259356194873|1.4259356194873|1.4259356194873|1.3826561828609|1.3379735902675|1.3269426805159|1.3269426805159|1.2945132499872|1.2945132499872|1.2945132499872|1.2945132499872|1.2904146982496|1.2210162892679|1.2169625642939|1.2085958009202|1.2085958009202||1.1950064572183|1.1752145111539|1.1752145111539|1.1752145111539|1.1752145111539|1.1619049774252|1.1493483875627|1.1493483875627|1.1493483875627|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347||1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347||1.1406791157347|1.1406791157347|1.1024212248703|1.0371346680743||-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322
01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE||114.29944968472||114.29944968472|114.29944968472|114.29944968472|111.64050309139|109.78694806582|108.78467332393|108.78467332393|108.78467332393|108.78467332393|108.78467332393|108.78463661969|106.84431619445|103.74590820515|100.55767000212|98.386952553433|98.386952553433|97.151176622802|97.151176622802|97.151176622802|97.151176622802|96.763396558159|96.60515733228|96.18850735013|94.2200087263|87.32615329596|87.32615329596|87.32615329596|87.32615329596|87.32615329596|87.32615329596|87.18390710456|85.092688429166|81.859652691207|81.35128061542|80.237533593278|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627||80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|80.113432074627|78.226587243699|75.97371286355|74.946904012478|69.631000118032|59.928893265624|59.928893265624|57.712929764756|57.712929764756|57.712929764756|56.871391127913|56.83169428901|56.83169428901|-61.039642079092|-61.039642079092|-61.039642079092|-61.039642079092|-61.039642079092|-61.039642079092||-61.039642079092|-61.039642079092|-61.039642079092|-61.039642079092|-61.039642079092|-61.039642079092|-61.576218003936|-61.973083907817|-61.973083907817|-63.416204909984||-64.036261331812|-64.036261331812|-64.036261331812|-64.273023565362|-64.66688014616|58.260653412247|58.260653412247|58.260653412247|58.260653412247|58.260653412247|58.260653412247|58.260653412247|58.260653412247|58.260653412247|58.260653412247|58.260653412247||58.260653412247|58.260653412247|58.260653412247|58.260653412247|57.540724767473|56.50608424481|55.113426836953|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-62.025988186209|-64.448751454434|-64.448751454434|-64.448751454434|-64.448751454434|-64.448751454434|-65.036701184832|-65.036701184832|-65.98050073156|-67.367992017948|-67.367992017948|-67.367992017948|-69.527124826867|-70.104003315456|-70.807226160376|-72.483456694648|-73.757512068973|-73.757512068973|-73.757512068973||-73.757512068973|-73.757512068973|-76.487283468496|-79.269180457075|-80.840754791851|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|-82.947168039974|83.032516826577|83.032516826577||83.032516826577|82.921128976552|78.860146986344|77.119591049326|77.119591049326|74.229821421452|72.678694859421|72.417440139889|72.350316585825|72.350316585825|72.350316585825|72.350316585825|72.350316585825|72.350316585825|72.133131625174|71.899866980445|71.549850165989|71.001498421194|70.517223791019|69.812327971873|67.853701289955|-75.342807500442|-75.342807500442|-75.342807500442||-75.342807500442|-75.342807500442|-75.342807500442|-75.342807500442|-76.082540424753|-77.282654135413|-78.346116323148|-78.880961597931|71.964128797162||71.964128797162|71.964128797162|71.964128797162|71.964128797162||70.689067753276|69.819551158968|68.304776590205|67.848915754796|66.86071094611|66.86071094611
01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01757|941754|/equities/avita-medical-ltd|R2000GROWTH||11.057973460165||11.057973460165|11.057973460165|11.057973460165|11.057973460165|11.057973460165|11.057973460165|10.732911974011|10.732911974011|10.732911974011|10.732911974011|10.662679943573|10.638407947794|10.638407947794|10.638407947794|10.638407947794|10.254897967726|9.6271086707716|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3988547120092|9.3970171537833|9.3970171537833|9.3970171537833|9.3970171537833|9.3366856670861|9.2563235832381|9.2563235832381|9.2563235832381|9.2563235832381|9.2563235832381|9.0486932941198|8.7349152618311|8.7349152618311|8.7349152618311|8.3343504329149|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254||-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-9.88743105254|-10.249367664494|8.6858102364352|8.6858102364352|8.6858102364352|8.6858102364352|8.6858102364352|8.6858102364352|8.6858102364352|8.6858102364352|8.6858102364352|8.6858102364352|8.6858102364352|8.6858102364352|8.6603444994612|8.1603828471152|7.7973701734507|-9.1406769031685|-9.1406769031685|-9.1406769031685|-9.1406769031685|-9.1406769031685||-9.1406769031685|-9.1435299443317|-9.277811214561|-9.391734517542|-9.4083271699122|-9.53362996898|-9.78236654425|-9.7833201376169|-9.7833201376169|-9.7833201376169||-9.7833201376169|-9.8231337564487|-10.02176378772|-10.02176378772|-10.02176378772|-10.02176378772|-10.02176378772|-10.02176378772|-10.02176378772|-10.02176378772|-10.02176378772|-10.02176378772|-10.02176378772|-10.02176378772|-10.02176378772|-10.02176378772||-10.02176378772|-10.043015810325|-10.043015810325|-10.043015810325|-10.073920124934|-10.073920124934|-10.179445180811|-10.249746652196|-10.249746652196|-10.332299471576|-10.332299471576|-10.560312383844|-10.560312383844|-10.560312383844|-10.560312383844|-10.560312383844|-10.560312383844|-10.560312383844|-10.560312383844|-10.560312383844|-10.560312383844|-10.560312383844|-11.26712278764|-11.26712278764|-11.26712278764|-11.414025406491|-11.848916853414|-12.451018851052|-12.68676370781|-12.68676370781|-13.282626726024|-14.30509021745|-16.442378075761|-16.940975754175|-17.248861728679|-17.269495328282|-17.269495328282|-17.269495328282|-17.595272311475|-17.822524822316||15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598||15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.612946487598|15.321318601163|14.862251900762|14.862251900762|14.862251900762|14.862251900762|14.862251900762|14.507982557519|14.507982557519|14.507982557519|14.507982557519|13.92386925828|13.204299324216|12.630887474685|12.415708292489|12.275263267867|12.275263267867|12.275263267867|12.275263267867||12.275263267867|12.195176991715|12.195176991715|12.195176991715|12.195176991715|12.195176991715|12.195176991715|12.195176991715|12.195176991715||12.195176991715|12.195176991715|12.014640500031|11.271545279779||11.08490547289|11.08490547289|11.08490547289|11.08490547289|11.08490547289|11.08490547289
01758|42593|/equities/karyopharm-thera|R2000GROWTH||-0.96730420591219||-0.96730420591219|-0.96730420591219|-0.96730420591219|-0.96730420591219|-0.96730420591219|-0.97166024316001|-0.9784002686943|0.7906651361294|0.7906651361294|0.7906651361294|0.7906651361294|0.7906651361294|0.7906651361294|0.7906651361294|0.7906651361294|0.7906651361294|0.7906651361294|0.7906651361294|0.7906651361294|0.7906651361294|0.72680942419962|0.72680942419962|0.72231042058155|0.71000250018779|0.71000250018779|0.71000250018779|0.71000250018779|0.71000250018779|0.70351387766935|0.70062654446603|0.68833168154229|0.68833168154229|0.68833168154229|0.68423803794319|0.68423803794319|0.68423803794319|0.68423803794319|0.68423803794319|0.68423803794319|0.68423803794319|0.68423803794319|-0.83043027323056|-0.83043027323056|-0.83043027323056|-0.83043027323056|-0.83043027323056|-0.83043027323056|-0.85644472750876|-0.86782747410904|-0.86825612963259|-0.86825612963259|-0.86825612963259|-0.86825612963259|-0.86825612963259|-0.86825612963259|-0.86825612963259|-0.86825612963259|-0.86825612963259|-0.86825612963259|-0.86825612963259|-0.86825612963259|-0.89452904000348||-0.92089284939309|-0.94526515716469|-0.95189067993714|-0.95189067993714|-0.95189067993714|-0.95189067993714|-0.95189067993714|-0.96928967341399|-0.98175517833471|-0.98536687334643|-1.0159131999398|-1.0270641739264|-1.0271960921966|-1.0421729730337|-1.0421729730337|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0620823550403|-1.0629136946664|-1.0719985594204||-1.0823636535572|-1.0823636535572|-1.1344252740771|-1.1344252740771|-1.1344252740771|-1.1344252740771|-1.1344252740771|-1.1344252740771|-1.1344252740771|-1.1344252740771||-1.1594002915125|-1.1736336563142|-1.1790099642533|-1.1790099642533|-1.1790099642533|-1.1790099642533|-1.1790099642533|-1.19448596433|-1.19448596433|-1.19448596433|-1.19448596433|-1.19448596433|-1.19448596433|-1.19448596433|-1.2065788396553|-1.2744654095124||-1.3171837303319|-1.3646485908471|-1.392109544591|-1.4036381650538|-1.4036381650538|-1.4036381650538|-1.4036381650538|-1.4036381650538|-1.4036381650538|-1.4036381650538|-1.4036381650538|-1.4036381650538|-1.4146143301141|-1.4146143301141|-1.4146143301141|-1.4146143301141|-1.4146143301141|-1.4146143301141|-1.4146143301141|-1.4146143301141|-1.4146143301141|-1.4501269971675|-1.5045855018106|-1.5114537757763|-1.5114537757763|-1.5114537757763|-1.5114537757763|-1.5114537757763|-1.5114537757763|1.1190346223109|1.1190346223109|1.1190346223109|1.1190346223109|1.1190346223109|1.1190346223109|1.1190346223109|1.1190346223109|1.1190346223109|1.1190346223109|1.1190346223109||1.1003161980039|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|1.0761864914426|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277||0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.93002059343277|0.86696735888519|0.6521306525737|0.6521306525737|0.6521306525737|0.6521306525737|0.6521306525737|0.63908962199754|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504||0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504|0.62885502820504||0.62885502820504|0.62885502820504|0.62885502820504|-0.92048220693357||-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.92048220693357|-0.92048220693357
01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE||23.045307407576||23.045307407576|22.578712781514|22.578712781514|22.246496663963|22.246496663963|21.871147649404|21.871147649404|21.871147649404|21.871147649404|21.708409222096|21.422120527128|20.88056198621|20.88056198621|19.470157798398|18.901286107819|18.210318440111|-19.025087725476|-19.025087725476|-19.025087725476|-19.025087725476|-19.025087725476|-19.025087725476|-19.025087725476|-19.025087725476|-19.025087725476|-19.025087725476|-19.756764821825|-19.890060678538|-19.890060678538|-19.890060678538|-19.890060678538|-19.890060678538|-19.890060678538|-19.890060678538|-19.890060678538|-19.890060678538|-19.890060678538|-19.97306767152|-20.098964380404|-20.269955345609|-20.269955345609|-20.637174072771|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.035729936175|-21.61969932297|-22.467443399729|-22.73457562162|-23.078295778715|-23.16470641503||-23.185948036789|-23.185948036789|-23.185948036789|-23.610919673201|-23.610919673201|-23.610919673201|-23.610919673201|-23.767894753404|-23.767894753404|-24.193983087482|-24.719091782929|-24.719091782929|-24.719091782929|-24.96982424564|-25.141471362852|-25.288921857497|-25.288921857497|-28.178885843309|-28.178885843309|-28.288650090994|-29.66850064364|25.797714879889|25.797714879889|25.723088990839|25.723088990839|25.723088990839|25.723088990839|25.723088990839|25.723088990839|25.723088990839|25.723088990839|25.723088990839|25.723088990839|25.723088990839|24.601766333748|24.371479389589|23.785916480255|-26.132017882053|-26.132017882053|-26.525761795859|-26.525761795859||-26.873348272411|-26.873348272411|-27.224432287349|-27.224432287349|-27.224432287349|-27.404070324532|-27.404070324532|-27.544865978187|-27.544865978187|-27.544865978187||-27.544865978187|-27.544865978187|-28.102868491219|-28.684674507828|-28.723034372599|-28.723034372599|-28.723034372599|-28.723034372599|-28.723034372599|-28.723034372599|-28.723034372599|-29.143112019358|-29.143112019358|-29.143112019358|-29.143112019358|-29.544076788643||-29.544076788643|-30.432863407907|-31.37651526219|-31.773953276329|-31.773953276329|-31.773953276329|-32.257170815659|-32.317967250824|-32.347740414938|-32.404255410535|-32.404255410535|-32.404255410535|-32.404255410535|-32.404255410535|-32.404255410535|-32.404255410535|-32.404255410535|-32.466158715421|-32.466158715421|-32.631645705221|-32.631645705221|-32.631645705221|-32.705681749238|-32.705681749238|-32.705681749238|-32.705681749238|-32.961590391678|-33.724821627451|-33.775357842791|-34.670953035739|-35.022377943506|-35.022377943506|-35.022377943506|32.012469749216|32.012469749216|32.012469749216|32.012469749216|32.012469749216|32.012469749216|32.012469749216||32.012469749216|31.34496506559|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|30.999956084342|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275||-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.11257192275|-30.311981079277|-30.311981079277|-30.505585111178||-30.67631429924|-30.67631429924|-30.733127427249|-30.882086250682|-31.16809197696|-31.16809197696|-31.606459691593|28.474725823943|28.474725823943||28.474725823943|28.474725823943|28.474725823943|28.474725823943||28.474725823943|28.474725823943|28.474725823943|28.474725823943|28.474725823943|28.474725823943
01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE||-37.331214291693||-37.331214291693|-37.331214291693|-37.331214291693|-37.331214291693|-37.331214291693|-37.445238491828|-37.51970947775|-37.557631728536|-37.557631728536|-37.557631728536|35.693212325722|35.693212325722|35.693212325722|35.693212325722|35.693212325722|35.693212325722|-36.990569541299|-36.990569541299|-37.227150225467|-37.258533557065|-37.420165619006|-37.420165619006|-37.765944026564|-37.765944026564|36.045763699267|36.045763699267|36.045763699267|36.045763699267|36.045763699267|36.045763699267|35.955292083659|-37.406011121797|-37.406011121797|-37.406011121797|-37.406011121797|-37.406011121797|-37.406011121797|-37.85778969452|-38.22597555237|-38.452707227921|-38.965228964725|-39.134145659251|-39.176273683755|-39.271298177998|-39.271298177998|-39.50141796355|-39.911431463609|-40.058509996338|-40.058509996338|-40.058509996338|-40.058509996338|-40.058509996338|-40.058509996338|-40.058509996338|-40.058509996338|-40.058509996338|-40.058509996338|-40.058509996338|-40.487786799452|-40.795560627966|-40.795560627966|-40.795560627966||-40.795560627966|-40.795560627966|-40.795560627966|-40.795560627966|-40.866509947279|-40.879443108621|-40.879443108621|-40.879443108621|-40.879443108621|-40.879443108621|-40.879443108621|-40.879443108621|-40.879443108621|-40.879443108621|-40.913596404463|-41.108645824227|-41.538545223407|-41.538545223407|-41.538545223407|38.53867832602|38.53867832602|38.53867832602|38.53867832602|38.53867832602|38.53867832602|38.53867832602|38.53867832602|38.53867832602|38.53867832602|38.53867832602|38.53867832602|38.53867832602|38.25241911611|37.559354175032|37.441082640564|37.441082640564|36.478702196451|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444||-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444||-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-37.758963647444|-38.280595244398||-38.280595244398|-38.993948871814|36.832108067942|36.832108067942|36.832108067942|36.832108067942|36.832108067942|36.832108067942|36.832108067942|36.630169073158|36.465642257325|36.031535779759|35.399241932288|35.399241932288|35.244711460952|35.139402352311|34.63614735177|34.38558562123|33.89593690515|33.89593690515|33.798225372969|33.798225372969|33.798225372969|33.798225372969|-35.450003445777|-35.450003445777|-35.450003445777|-35.450003445777|-35.521113515599|-35.835960309487|-36.095510395347|-36.498194067543|-36.607706221017|-36.637141428412|-36.637141428412|-36.637141428412|-36.954602570468|-37.263816829884|-37.263816829884|-37.263816829884||-37.263816829884|-37.263816829884|-37.263816829884|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.281790463539|-37.741549900544|-37.741549900544|-37.825415823102|-37.825415823102|-37.825415823102|-37.825415823102||-37.825415823102|-37.825415823102|-37.825415823102|-37.825415823102|-37.825415823102|-37.825415823102|-37.825415823102|-37.825415823102|-37.956574145555|-37.974667327934|-38.081290549697|-38.081290549697|-38.081290549697|-38.081290549697|-38.081290549697|-38.117848124844|-38.117848124844|-38.255908895941|-38.255908895941|-38.255908895941|-38.255908895941|-38.334345421759|-38.804887755676|-39.408599575171||-39.408599575171|-39.408599575171|-39.408599575171|-39.408599575171|-39.728951038926|-39.907811869084|-40.3870119926|37.714784009555|37.714784009555||37.714784009555|37.714784009555|37.714784009555|37.714784009555||37.714784009555|37.714784009555|37.714784009555|37.714784009555|37.714784009555|37.714784009555
01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE||44.653692968273||44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|44.653692968273|43.245769668049|42.944190529128|42.497987671186|38.212764019756|36.714037206335|36.714037206335|36.714037206335|36.714037206335|36.266033122769|36.266033122769|36.156832621705|36.156832621705|36.063880742332|36.063880742332|36.063880742332|36.063880742332|36.063880742332|36.063880742332|35.910424564438|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966||35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.735529855966|35.082277673349|33.065864556217|32.93429501099|32.468660063685|32.177955304186|31.674396367648|31.623548876082|31.623548876082|31.623548876082|31.325609828405|30.464288977972|-33.187947355139|-33.187947355139|-33.187947355139|-33.187947355139|-33.351608897169|-34.04348256725|-34.04348256725||-34.04348256725|-34.04348256725|-34.04348256725|-34.237758611506|-34.299732498401|-34.926923332472|-35.676864555981|32.955038845979|32.955038845979|32.955038845979||32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979|32.955038845979||32.955038845979|32.77324431539|32.77324431539|32.77324431539|32.77324431539|32.77324431539|31.890659365393|31.343904108182|31.147417909983|29.738186393715|29.38654087488|28.639945623675|-31.878280272923|-31.878280272923|-31.878280272923|-31.878280272923|-31.878280272923|-32.018942936834|-32.018942936834|-32.018942936834|-32.018942936834|-32.018942936834|-32.018942936834|-32.018942936834|-32.018942936834|-32.018942936834|-32.018942936834|-32.140238442755|-32.140238442755|-32.615564733452|-32.841049518526|-33.360054376325|-33.45894906543|30.850440773225|30.850440773225|30.850440773225|30.850440773225|30.850440773225|30.850440773225|30.850440773225||30.850440773225|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.660868856694|30.525887786344|30.525887786344|30.150936032882|28.98691113961|28.374701567715|28.374701567715|28.374701567715|28.374701567715|28.374701567715||28.374701567715|28.374701567715|28.374701567715|28.374701567715|28.374701567715|28.368205817865|28.368205817865|28.368205817865|28.368205817865|28.199950624756|28.197167318455|28.16563993397|28.16563993397|27.995154231816|27.831283509763|27.175533338869|27.175533338869|26.677860309111|-29.04011639779|-29.04011639779|-29.04011639779|-29.04011639779|-29.04011639779|-29.062906680562||-29.114761406083|-29.114761406083|-29.243068118779|-29.282213822924|-29.282213822924|-29.282213822924|-29.819709398043|27.526224963443|27.526224963443||27.526224963443|27.37358418281|27.169022781554|27.169022781554||27.111692144808|27.088632610031|27.088632610031|26.763167060773|26.763167060773|26.763167060773
01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE||-13.682332228297||-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.682332228297|-13.805369057782|-13.905131726935|-14.006257751997|-14.037053977799|-14.037053977799|-14.037053977799|-14.037053977799|-14.037053977799|-14.134832394732|-14.189513432332|-14.230589953225|-14.230589953225|-14.230589953225|-14.230589953225|-14.230589953225|-14.230589953225|-14.230589953225|-14.318989108184|-14.458684188829|13.818056351478|13.818056351478|13.818056351478|13.818056351478|13.818056351478|13.818056351478|13.818056351478|13.818056351478|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.812792147573|13.73330520575|13.73330520575|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202||-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.22933811202|-14.496486017597|-14.610698057854|-14.610698057854|-14.610698057854|-14.610698057854|-14.610698057854|-14.610698057854|-14.611886423654|14.067504238446|14.067504238446|14.067504238446|14.067504238446|14.067504238446|13.909559805481|13.855476753659|13.855476753659|13.855476753659|13.647751853142|-14.275955960429|-14.275955960429|-14.275955960429||-14.275955960429|-14.275955960429|-14.275955960429|-14.288155829068|-14.288155829068|-14.291839956305|-14.292800268136|-14.292800268136|-14.292800268136|-14.292800268136||-14.292800268136|-14.292800268136|-14.292800268136|-14.292800268136|-14.292800268136|-14.292800268136|-14.348267927746|-14.348267927746|-14.348267927746|-14.348267927746|-14.348267927746|-14.348267927746|-14.348267927746|-14.348267927746|-14.348267927746|-14.494571445141||-14.494571445141|-14.641745882734|-14.828329224834|-15.248699289173|14.407902286855|14.407902286855|14.275408372181|14.207497712525|14.026108764446|14.005092012687|14.005092012687|14.005092012687|14.005092012687|14.005092012687|14.005092012687|13.773385325851|13.472672559356|13.296174792819|-14.162183951225|-14.162183951225|-14.162183951225|-14.162183951225|-14.162183951225|-14.162183951225|-14.162183951225|-14.162183951225|-14.162183951225|-14.211315418709|-14.22201715733|-14.452241169362|-14.5641564649|-14.579618644014|13.873435928484|13.873435928484|13.873435928484|13.873435928484|13.873435928484|13.873435928484|13.873435928484|13.873435928484||13.855779817861|13.855779817861|13.855779817861|13.855779817861|13.855779817861|13.855644732892|13.69772230528|13.69772230528|13.69772230528|13.69772230528|13.69772230528|13.69772230528|13.573370565906|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369|-14.326768800369||-14.326768800369|-14.326768800369|-14.326768800369|-14.43307645757|-14.556524435121|-14.556524435121|-14.556524435121|-14.701971600937|-14.861357077942|-14.894286165619|-15.123094887627|-15.202738710758|-15.202738710758|-15.202738710758|-15.202738710758|-15.202738710758|-15.202738710758|-15.202738710758|-15.202738710758|-15.202738710758|-15.202738710758|-15.202738710758|-15.247209915979|-15.331344800374||-15.454623152176|-15.454623152176|-15.615208960475|-15.615208960475|-15.615208960475|-15.615208960475|-15.615208960475|-15.699832175509|-15.864435962323||-15.98826191545|15.026960642244|15.026960642244|14.925511500467||14.819457739844|14.648841772095|14.644268735267|14.566146387778|14.566146387778|14.566146387778
01763|986081|/equities/pavmed-inc|R2000GROWTH||-1.1845748134722||-1.1845748134722|-1.1845748134722|-1.2421664670959|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2734602912605|-1.2782755273279|-1.2782755273279|-1.2782755273279|-1.2854894021812|-1.313032697711|-1.3367029616939|-1.3525981362336|-1.3525981362336|-1.3525981362336|-1.3525981362336|-1.3722368540226|-1.3861129357571|-1.3861129357571|-1.3861129357571|-1.4027865677139|-1.410407294726|-1.444947072638|-1.5482522610966|-1.589169164956|-1.6279657046667|-1.6693823461021|-1.6693823461021|-1.674435910062|-1.674435910062|-1.674435910062|-1.674435910062|-1.674435910062|-1.674435910062|-1.674435910062|-1.7560399400702|-1.8434777246042|1.1747090005139|1.1747090005139|1.1747090005139|1.1747090005139|1.1747090005139|1.1747090005139|1.1747090005139|1.1747090005139|1.0837166830909|1.0837166830909|0.95737412075331|0.82373001903866|0.82373001903866|0.82373001903866|0.82373001903866|0.73470009731556||-0.91383234908629|-0.91383234908629|-0.91383234908629|-0.91383234908629|-0.91383234908629|-0.91383234908629|-0.91383234908629|-0.91797785798769|-0.91797785798769|-0.92800319570148|-0.93389245953653|-0.96988053218627|-0.98875664225446|-1.0396858599276|-1.0396858599276|-1.0396858599276|-1.0396858599276|-1.0573842687177|-1.0666491999414|-1.0678880164123|-1.083931129188|-1.1581123857704|0.83199025156769|0.83199025156769|0.83199025156769|0.83199025156769|0.83199025156769|0.83199025156769|0.83199025156769|0.83199025156769|0.83199025156769|0.83199025156769|0.83199025156769|-1.0659334646285|-1.0659334646285|-1.0659334646285|-1.0659334646285|-1.0659334646285|-1.0659334646285|-1.0659334646285|-1.0659334646285||-1.0990149728258|-1.1451390957709|-1.1451390957709|-1.1451390957709|-1.1451390957709|-1.1451390957709|-1.1451390957709|-1.1785989741347|-1.2572710856091|-1.3117789873692||-1.3870256718896|-1.4439456161418|-1.5210285050514|-1.5711427444487|-1.6487342413605|-1.6487342413605|-1.6487342413605|-1.6487342413605|-1.7229879759353|-1.7920422115371|-1.8906246995977|-1.9558107296682|-1.972704660507|-1.972704660507|-2.0780051544992|-2.201266846799||-2.3062408938928|-2.3261232723708|1.7068538979312|1.7068538979312|1.7068538979312|1.7068538979312|1.7068538979312|1.7068538979312|1.7068538979312|1.7068538979312|1.7068538979312|1.7068538979312|1.7068538979312|1.6857431680648|1.6848153923395|1.6848153923395|1.6848153923395|1.5830892759829|-2.2330533942728|-2.2330533942728|-2.2875038408735|-2.3208375797778|-2.3548195744123|-2.4253051175637|-2.4277000442658|-2.5286112312381|-2.5416397376198|-2.5416397376198|-2.6007108140145|-2.6652342067995|-2.7052602289825|-2.7781169015731|-2.9084411019049|-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011||-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011|-2.9580088718011|-3.0750543456689|2.0391476520596|2.0391476520596|2.0391476520596|2.0391476520596|2.0391476520596|2.0391476520596|2.0391476520596|2.0391476520596|2.0391476520596|2.0391476520596|2.0391476520596|1.8417808224424|-2.4365600794353|-2.4365600794353|-2.457302405207|-2.457302405207|-2.457302405207|-2.457302405207||-2.457302405207|-2.457302405207|-2.457302405207|-2.457302405207|-2.457302405207|-2.457302405207|-2.457302405207|-2.5403359816788|-2.6234677286411|-2.7310808931749|-2.8587176308545|-3.0296640115217|-3.1152024967234|-3.1152024967234|-3.2174973203915|-3.2477897864529|-3.2477897864529|-3.2848221043689|-3.4227800744488|-3.581422158713|-3.7945081994624|-3.7945081994624|-3.7945081994624|-3.9388979988728||-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923||-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923||-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923|-4.0086783163923
01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH||-12.795557909153||-12.795557909153|-12.795557909153|-12.795557909153|-12.795557909153|-13.47250909821|-13.708619064949|-13.708619064949|-13.834576548097|-14.775640528464|-15.859600112464|-16.997333576973|-17.800370855128|-17.877905317733|-17.877905317733|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|13.066905639836|10.352095178177|8.8357111650597|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995||-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-11.864999718995|-12.540810414649|8.7822207575262|8.7822207575262|8.7822207575262|8.7822207575262|8.7822207575262|8.7822207575262|8.4350991098736|8.4350991098736|8.4350991098736|8.4350991098736|8.4350991098736|8.4350991098736|7.4634439513258|7.2991897379385|7.2991897379385|6.0429889929545|-8.1397492813984|-8.1397492813984|-8.1397492813984|-8.1397492813984||-8.3913880109698|-8.5450532966091|-8.6817083247446|-8.6817083247446|-8.7640978901411|-8.9028866124181|-9.1932075897883|-9.2648177990735|-9.2648177990735|-9.2689640135037||-9.5827880800286|-9.7458531525973|-10.045126873062|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517||7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.5872286968517|7.3863655917167|7.3020724049673|6.8788877406074|6.8788877406074|6.8704826937724|6.8704826937724|5.7535493175745|-9.3111118396417|-9.3111118396417|-9.3111118396417|-9.3111118396417|-9.6473464259721|-10.243185123825|-10.491467036968|-10.491467036968|-10.491467036968|-10.491467036968|-10.491467036968|-10.718852164751|-11.233724888172|-11.372194457944|-11.449104654453|-11.741798217216|-11.741798217216|-11.741798217216|-11.741798217216||-11.741798217216|-11.741798217216|-11.741798217216|-12.737809083107|-12.966555303559|-12.966555303559|-13.073672076315|-13.44963611083|-13.896891385341|-13.896891385341|-13.896891385341|-13.915990120861|-14.724433482458|-15.724648065887|-16.154935772432|-16.154935772432|-16.421595078059|-16.63610519076|12.18483379469|12.18483379469|12.18483379469|12.18483379469|12.18483379469|12.18483379469|12.18483379469|12.18483379469|12.18483379469|12.18483379469||11.838070745741|11.838070745741|11.838070745741|11.838070745741|11.838070745741|11.455561871302|9.2631382082226|9.2631382082226|9.2631382082226|9.0586546519433|9.0586546519433|9.0586546519433|9.0586546519433|9.0586546519433|9.0586546519433|9.0586546519433|9.0586546519433|9.0586546519433|8.5929667791121|8.5929667791121|8.5929667791121|8.5929667791121|8.5929667791121|8.5929667791121||8.5929667791121|8.5929667791121|8.5929667791121|8.5929667791121|7.6699629183603|6.7738472483768|6.6611861503435|6.6611861503435|6.6393709452761||6.6393709452761|6.6393709452761|6.6393709452761|6.6393709452761||6.6393709452761|6.1843012209085|5.7722069549723|5.7552963151053|5.374218478635|4.8225602073504
01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE||-0.58040546603507||-0.6016338581013|0.38498307151185|0.38498307151185|0.38498307151185|0.38498307151185|0.38498307151185|0.38498307151185|0.38498307151185|0.38498307151185|0.38498307151185|0.38498307151185|0.38498307151185|0.32562009143152|-0.65760291950232|-0.65760291950232|-0.65760291950232|-0.6723204650959|-0.75179495507706|-0.8909166222836|-0.97346292999337|-1.0297588006981|-1.0705486487821|-1.0904874085801|-1.1131137675066|-1.1293597360473|-1.1452269708692|-1.151325076188|-1.151325076188|-1.151325076188|-1.151325076188|-1.151325076188|-1.151325076188|-1.151325076188|-1.151325076188|-1.151325076188|-1.1859780159908|-1.1859780159908|-1.1859780159908|-1.1859780159908|-1.1859780159908|-1.1859780159908|-1.2265200115263|-1.2575243193671|-1.2575243193671|-1.2575243193671|-1.2699159040236|-1.2787509973605|-1.2994344395354|-1.3527049865938|-1.3804999379729|-1.3804999379729|-1.4222221074739|-1.4508023723672|-1.5566195900438|-1.5566195900438|-1.5679995809659|-1.5977773174825|-1.7141969849867|-1.7504742558732|-1.7504742558732|-1.7504742558732|-1.7504742558732||-1.7504742558732|-1.7504742558732|-1.7760824755313|-1.813424933341|-1.8166974456552|-1.8166974456552|-1.8311696731312|-1.8311696731312|-1.8390774090272|-1.9111970551788|-1.9451331814538|-1.9451331814538|-1.9451331814538|-2.0879257542569|-2.1618619542076|-2.1915607827618|-2.1915607827618|-2.1915607827618|-2.2183465891064|-2.2183465891064|-2.3659406760203|-2.5060452000816|-2.6208300978503|-2.6208300978503|-2.6208300978503|-2.6665804327959|-2.6665804327959|-2.6676172019634|2.0714960739348|2.0714960739348|2.0714960739348|2.0714960739348|2.0714960739348|2.0714960739348|1.8697123180201|1.8676470529559|1.8391630722567|1.8391630722567|1.6901811177515|-2.3606952428794|-2.3606952428794||-2.3606952428794|-2.3606952428794|-2.3606952428794|-2.3606952428794|-2.3606952428794|-2.3606952428794|-2.3606952428794|-2.5311305484906|-2.5311305484906|-2.5311305484906||-2.5311305484906|-2.5311305484906|-2.5311305484906|-2.5311305484906|-2.5311305484906|-2.5311305484906|-2.5479006128991|-2.6121118154221|-2.6920688512252|-2.702854103769|-2.7376157121803|-2.8042739793468|-2.8042739793468|-2.8042739793468|-2.9030822167583|-3.0598135932494||-3.0642039493508|-3.1487598237933|-3.2641777128578|-3.3141146585535|-3.3141146585535|-3.3141146585535|-3.3141146585535|-3.3141146585535|-3.3141146585535|-3.3141146585535|-3.3141146585535|-3.3445719000577|-3.3778577244811|-3.4253976385386|-3.6204416399302|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.6263441442298|-3.7234378919389|-3.9321531835956|-4.0204707228982|-4.0204707228982|-4.0204707228982|-4.3832748948461|2.4219574251443|2.4219574251443|2.4219574251443||2.4219574251443|2.4219574251443|2.4219574251443|2.4219574251443|2.4219574251443|2.4219574251443|1.5541391440094|1.5541391440094|1.5541391440094|-2.2455073327856|-2.2455073327856|-2.3872303533374|-2.5797003560396|-2.813049975796|-2.813049975796|-2.813049975796|-2.813049975796|-3.0741166712658|-3.1851740547702|-3.3136823385606|-3.4347469640716|-3.5056209462347|-3.5056209462347|-3.5471955689525|-3.5946672661145|-3.7327691960158|-4.0205102417007|-4.2038836184624||-4.4145317942438|-4.5015305656633|-4.5015305656633|-4.6092950788296|-4.8939945396623|-5.0653678677981|-5.0653678677981|-5.0653678677981|-5.0653678677981|-5.0653678677981|-5.0653678677981|-5.0653678677981|-5.0653678677981|-5.0653678677981|-5.0653678677981|-5.0653678677981|-5.2701532865569|-5.3336613412888|-5.3336613412888|-5.3336613412888|-5.3336613412888|-5.5487070476778|-5.8839911791757|-6.1056235204224||-6.4362334166493|-6.4362334166493|-6.4362334166493|-6.4362334166493|-6.4362334166493|-6.4362334166493|-6.4362334166493|-6.6319537333345|-6.756415659298||-6.756415659298|-6.756415659298|-6.756415659298|-6.756415659298||-7.0229786304517|-7.1529204213932|-7.1855378725802|-7.1855378725802|-7.1855378725802|-7.1855378725802
01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE||14.977212600455||-17.179393939039|-17.179393939039|-17.179393939039|-17.179393939039|-17.179393939039|-17.179393939039|-17.379882790271|-17.558203089705|-17.634530061355|-17.634530061355|-17.634530061355|-17.634530061355|-17.634530061355|-17.634530061355|-17.634530061355|-17.634530061355|-17.634530061355|-17.795372373385|15.460852208556|15.460852208556|15.460852208556|15.438835096512|15.438835096512|15.438835096512|15.438835096512|15.438835096512|15.438835096512|15.438835096512|15.438835096512|14.855632941098|14.418481473759|13.880666064171|13.880666064171|13.880666064171|13.880666064171|13.880666064171|13.880666064171|13.880666064171|13.755184490314|13.71534782693|13.71534782693|13.71534782693|13.71534782693|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.131602029246|-15.490669281662|13.782501963067|13.782501963067|13.782501963067|13.782501963067||13.782501963067|13.513009645551|13.513009645551|13.513009645551|13.513009645551|13.513009645551|13.186460930746|13.186460930746|13.186460930746|12.966287057507|12.966287057507|12.966287057507|12.966287057507|12.966287057507|12.966287057507|12.966287057507|-14.45345800718|-14.45345800718|-14.45345800718|-14.45345800718|-14.976619755784|-15.794522112783|14.322263647126|14.322263647126|14.322263647126|14.322263647126|14.322263647126|14.322263647126|14.322263647126|14.322263647126|14.322263647126|14.322263647126|14.322263647126|14.284364780901|13.699027627837|-14.9810799115|-14.9810799115|-14.9810799115|-14.9810799115|-15.225644163853|-15.268493445456||-15.433880627082|-15.433880627082|-15.626426762439|-15.626426762439|-15.626426762439|-15.626426762439|-15.873252093899|-15.891946779476|-16.060496633567|-16.156107603751||-16.520674903351|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.745533276831|14.579087682604|14.50076715849||14.50076715849|14.50076715849|14.50076715849|14.229627803319|14.229627803319|14.229627803319|14.229627803319|14.229627803319|14.173753424214|13.728066833577|13.728066833577|13.574694158732|-15.710202512774|-15.710202512774|-15.710202512774|-15.710202512774|-15.710202512774|-15.710202512774|-15.710202512774|-15.924077057585|-15.924077057585|-16.009530305581|-16.145033465178|-16.477537166577|-16.485596616513|-16.820107574205|-17.034008364921|-17.541676050033|15.301470837028|15.301470837028|15.301470837028|15.301470837028|15.301470837028|15.301470837028|15.301470837028|15.301470837028|15.301470837028|15.301470837028|15.301470837028|15.301470837028||15.029544041783|15.029544041783|15.029544041783|15.029544041783|14.773213566858|14.773213566858|14.150574200338|14.150574200338|13.474525708828|12.575584432453|12.428427083592|-11.458136024854|-11.458136024854|-11.458136024854|-11.458136024854|-11.458136024854|-11.458136024854|-11.615134334986|-11.989307945081|-11.989307945081|-11.989307945081|-12.090897261113|-12.297107629213|-12.314563994312|-12.446182521078|-12.633019164638|-13.077421721966|11.356263458076||11.356263458076|11.356263458076|11.356263458076|11.356263458076|11.356263458076|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.516874988193|10.516874988193|10.13869985752|-11.05098111685|-11.05098111685|-11.05098111685|-11.05098111685||-11.05098111685|-11.05098111685|-11.05098111685|-11.094979048392|-11.337690742689|-11.337690742689|-11.356255963861|-11.460284130903|10.342989771774||10.342989771774|10.342989771774|10.342989771774|10.342989771774||10.342989771774|10.342989771774|10.342989771774|10.342989771774|10.342989771774|10.342989771774
01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE||-12.726682540186||-12.726682540186|-12.726682540186|-12.726682540186|-12.726682540186|-12.726682540186|-12.759647603838|-12.777385919192|-12.844873394015|-12.924492797855|-13.04323695501|-13.282718481845|-13.440509864827|-13.681948575663|-13.681948575663|-13.681948575663|-13.681948575663|-13.681948575663|-13.681948575663|-13.681948575663|-13.7169429313|-13.7169429313|-13.7169429313|-13.817089965173|-13.817089965173|-13.817496747567|-13.817496747567|-13.817496747567|-13.973885292029|-14.030427979336|-14.099027518779|-14.099027518779|-14.099027518779|-14.099027518779|-14.132422481974|-14.132422481974|-14.263802831924|-14.343670440554|-14.465744946665|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.747475403694|13.214417318666|-14.184577071309|-14.184577071309|-14.184577071309|-14.184577071309|-14.286045115834|-14.286045115834|-14.286045115834||-14.305655843291|-14.308218253792|-14.308218253792|-14.308218253792|-14.308218253792|-14.308218253792|-14.308218253792|-14.461353952289|-14.487893350257|-14.566506029811|-14.566506029811|-14.61395774001|-14.61395774001|-14.61395774001|-14.61395774001|-14.833314473035|-14.913391090209|-14.913391090209|-14.913391090209|-14.913391090209|14.365847339119|14.365847339119|14.365847339119|14.365847339119|14.365847339119|14.365847339119|14.365847339119|14.365847339119|14.365847339119|14.365847339119|14.365847339119|14.365847339119|14.365847339119|14.215185313187|14.039406092919|13.980451566155|13.684390313288|13.232100388364|13.095802291622|13.095802291622|12.928474318771||12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771||12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771|12.928474318771||12.928474318771|12.928474318771|12.928474318771|12.793254785834|12.74103031666|12.74103031666|12.718811358687|12.693123806049|12.529824522608|12.529824522608|12.529824522608|12.529824522608|12.376758968233|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.212598963974|-13.304887847104|-13.384392027499|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722||-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.645115148722|-13.681728217005|-13.73303137554|-13.819203106045|-13.819203106045|-13.819203106045|-13.819203106045|-13.819203106045|-13.819203106045|-13.819203106045|-13.819203106045|-13.819203106045|-13.819203106045|-13.819203106045|-13.819203106045|-13.943137503862|-14.006185850832|-14.062517096966|-14.203336003058|-14.245962125846|-14.245962125846||-14.245962125846|-14.245962125846|-14.245962125846|-14.402146528543|-14.402146528543|-14.402146528543|-14.476918536624|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.573011978115|-14.82675154653|13.786145223216||13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216||13.786145223216|13.786145223216|13.786145223216|13.786145223216||13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216
01768|15541|/equities/biodelivery|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01769|8262|/equities/pitney-bowes-inc|R2000GROWTH||7.1943074120482||7.1943074120482|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.1802622603014|7.0530688284321|6.7711877556292|6.5815605832668|6.5815605832668|6.5815605832668|6.5815605832668|6.5372896672986|6.4966120813802|6.4966120813802|6.4966120813802|6.4618605126484|6.4618605126484|6.4618605126484|6.4618605126484|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.4555229507069|6.353703693348|6.3366149308481|6.3203907748524|6.3203907748524|6.3203907748524|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743||6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.2367736615743|6.1583967783931|6.1583967783931|6.1583967783931|6.0904407345457|5.8710456251219|5.8311616446259|5.7749015518563|5.7743352197427|5.6281349157132|-6.6891391040178|-6.6891391040178|-6.7311592221373|-6.7311592221373|-6.7710100942313|-7.0086669980883|6.2574584858535|6.2574584858535|6.2574584858535|6.2574584858535|6.2574584858535|6.2574584858535|6.2574584858535|6.2574584858535|6.2574584858535|6.2574584858535|6.2574584858535|6.2574584858535|6.146620845013|6.0054118624585|5.8176801989759|5.6108476992287|5.6108476992287|5.6108476992287|5.5820529588767|5.4536698801328||5.4258998746131|5.2128889157214|4.858809823663|-5.2693389596458|-5.2693389596458|-5.2693389596458|-5.2693389596458|-5.3002207796656|-5.3002207796656|-5.4221896110733||4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052||4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8129281434052|4.8060312174683|4.6163452492421|4.6163452492421|4.6163452492421|4.6163452492421|4.6163452492421|4.5812908762111|4.5812908762111|4.1553230675738|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091|3.9097944917091||3.9097944917091|3.8503271409547|3.8173079301556|3.8077865496432|3.803902981109|3.803902981109|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.2949034726696|-4.3271149966537|-4.4023501048948|-4.477729602917||-4.477729602917|-4.477729602917|-4.477729602917|-4.477729602917|-4.477729602917|-4.477729602917|-4.477729602917|-4.477729602917|-4.477729602917|-4.477729602917|3.9606996658347|3.9606996658347|3.9606996658347|3.9606996658347|3.9606996658347|3.9606996658347|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939||3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939||3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939||3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939|3.9421880663939
01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2481975801295||8.2463307124052|8.2442564149337|8.2319514110836|8.2298787173853|8.2298787173853|8.2259760495938|8.2240209889298|8.2240209889298|8.2240209889298|8.2240209889298|8.2240209889298|8.2116899834612|8.2065999625501|8.1982026168555|8.1982026168555|8.1982026168555|8.1982026168555|8.1982026168555|8.1982026168555|8.1890313150523|8.1890313150523|8.1817010245983|8.1730511809128|8.1721902583195|8.1663225728222|8.1620251953544|8.1522506938976|8.1402781524705||8.1380866940868|8.1023185977287|8.1003538512463|8.0981707995991|8.0954578415676|8.0954578415676|8.0866200146989|8.0712443124272|8.0652715642162|8.0586351773152|8.0512614140918|8.0380687062398|8.0322983865887|8.0208868058689|8.0054294303796|7.9979374795958|7.9979374795958|7.9893748395757|7.9720828393119|7.9439808901833|7.933312793207|7.9304029628433|7.9159193750662|7.8976888917598||7.8760429248449|7.86115872697|7.8351760687206|7.8022788168958|7.7830874789612|7.7545414885831|7.7228237214963|7.6800815864051|7.6367580409011||7.6308419434186|7.5809352362549|7.5165947239041|7.46066144224||7.3301787985254|4.2455149131394|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155
01771|1056454|/equities/cue-biopharma|R2000GROWTH||-1.6973642521465||-1.6973642521465|-1.6973642521465|-1.6973642521465|-1.6973642521465|-1.759015804459|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0748862196789|1.0451846773741|0.98772926742608|0.98772926742608|0.98772926742608|0.94978921053801|0.94978921053801|0.93845469022232|0.8899777424653|0.8899777424653|0.8899777424653|0.8899777424653|0.8899777424653|0.8899777424653|0.8899777424653|0.8899777424653|0.8899777424653|0.8899777424653|0.65991973350663|0.53841031999741|0.50483001600778|0.50483001600778|0.50483001600778|0.39018346210466|-0.61688145705609|-0.6325571902212|-0.63826354097619|-0.67612616332918|-0.71533461646404|-0.73482733452946|-0.74583593104316|-0.75598437691213|-0.78285486394036|-0.8080683633117|-0.8080683633117|-0.81545372963263|-0.81590892871605|-0.81590892871605|-0.86210436843486|-0.91083565014198|0.64881862800468|0.64881862800468||0.64881862800468|0.64881862800468|0.64881862800468|0.64881862800468|0.64881862800468|0.64881862800468|0.64881862800468|0.64881862800468|-0.89459243674264|-0.89459243674264|-0.89459243674264|-0.89459243674264|-0.90436937366575|-0.9173456311459|-0.9173456311459|-0.9173456311459|-0.9173456311459|-0.9173456311459|-0.9173456311459|-0.9173456311459|-0.9173456311459|-0.9173456311459|-0.9173456311459|-0.9173456311459|-0.9173456311459|-0.97231737444077|-1.0019859613012|-1.0235927370997|-1.0725641413763|-1.0978212670303|-1.1121569591338|-1.1999965991769|-1.2392406691217|-1.3024618646728|-1.308641485911|-1.308641485911|-1.308641485911|-1.3381183197557|-1.3781759364141|-1.4285287937337|-1.4886709309082||-1.5190954116164|-1.5809282558028|-1.639025825799|-1.7741186265906|-1.7741186265906|-1.7741186265906|-1.7741186265906|-1.7741186265906|-1.7741186265906|-1.8194056880278||-1.8194056880278|-1.8493396983988|-1.9103450040478|-1.9103450040478|-1.9103450040478|-1.9103450040478|-1.9538555587286|-2.0492839443412|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975||1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5203787669975|1.5154208723526|1.3893566003354|1.2428406400716|1.1792174228072|1.1434619763977|-1.790591114824|-1.790591114824|-1.790591114824|-1.9178346197528|-1.9648162237718|-1.9747957975681|-2.0033841962081|-2.0528199629113|-2.0528199629113|-2.0597999643535|-2.1475555644268|-2.1689506157497|-2.207015780151|-2.207015780151|-2.207015780151|-2.207015780151|-2.207015780151|-2.2081682467904|-2.2081682467904|-2.2635827822944|-2.2635827822944||-2.2635827822944|-2.2635827822944|-2.3235917692382|-2.3235917692382|-2.3235917692382|-2.3235917692382|-2.3235917692382|-2.3235917692382|-2.3235917692382|-2.3235917692382|-2.3235917692382|-2.3235917692382|-2.3235917692382|-2.4321381255406|-2.4321381255406|-2.4321381255406|-2.4321381255406|-2.4823756598121|-2.5155792172555|-2.5155792172555|-2.5155792172555|-2.5155792172555|-2.5155792172555|-2.5155792172555|-2.5155792172555|-2.6084213185977|-2.6349571599641|-2.7338856474204||-2.8468173229742|-2.8774906558814|-2.8774906558814|-2.9171760539871|-2.9171760539871|-2.9171760539871|-2.9332401731126|-2.9577068422547|-2.9577068422547|-2.9577068422547|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802||2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802||2.418018562802|2.418018562802|2.418018562802|2.418018562802||2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802|2.418018562802
01772|16807|/equities/omeros-corp|R2000GROWTH||8.8314668963349||8.8314668963349|8.8314668963349|8.1082963226013|6.4162902299754|5.3340633263771|5.3340633263771|5.3340633263771|5.3340633263771|5.3340633263771|4.5022926187718|3.9978706395046|3.9978706395046|3.9978706395046|3.9978706395046|3.9978706395046|3.9978706395046|3.7779117994194|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3887486602133|-4.3997207245635|-4.4769118451859|-4.6160132778778|-4.751681408738|-4.7885347841569|-4.8639276688174||-4.8865863951131|-4.9114029564588|-4.9114029564588|-4.9615589157441|-5.0707102156241|-5.0707102156241|-5.0707102156241|-5.0707102156241|-5.0707102156241|-5.1138444848148|-5.1848658795993|-5.1848658795993|-5.1848658795993|-5.2605567231155|-5.2605567231155|-5.2605567231155|-5.3006186766068|-5.5662429379799|-5.5676791372832|-5.5676791372832|4.3980146357395|4.3980146357395|4.3980146357395|4.3980146357395|4.3980146357395|4.3980146357395|4.3980146357395|4.3980146357395|4.2622386823074|4.1070681589827|4.1070681589827|4.1070681589827|4.1070681589827|3.9495202985058|3.7750227679422|3.7028027099162|3.5558923131658|3.440157811557|3.3637865171552|3.3200961865452|3.2970374677779||3.2970374677779|3.2970374677779|3.2970374677779|3.2970374677779|3.2970374677779|3.2970374677779|3.2970374677779|3.2970374677779|3.2970374677779|3.2970374677779||3.2970374677779|3.2970374677779|3.2970374677779|3.1621871585332|3.1621871585332|3.1621871585332|3.1621871585332|3.1621871585332|3.1621871585332|3.1621871585332|3.1621871585332|2.9530356056914|-3.983938229589|-4.0157647138484|-4.0789051989326|-4.0793390781359||-4.1228766475206|-4.2081963788674|-4.2357584964924|-4.2357584964924|-4.2357584964924|-4.2357584964924|-4.2357584964924|3.4547350923559|3.2474834698594|3.0655753943787|3.0655753943787|3.0655753943787|3.0655753943787|3.0655753943787|3.0655753943787|3.0245780783082|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9989472980268|2.9046635092373|-3.7519145022662|-3.7519145022662|-3.7519145022662|-3.7519145022662|-3.7519145022662|-3.7519145022662|-3.7519145022662|-4.0477939326269||-4.1986599452741|-4.266066512294|-4.2912487768188|-4.2912487768188|-4.4218987649298|-4.4625247791362|-4.4625247791362|-4.4625247791362|-4.4625247791362|-4.6605829348114|-4.8428700224058|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654|3.8554814451654||3.8554814451654|3.569423873526|3.0665819990438|2.9696251654088|2.9696251654088|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929||2.7780732222929|2.7780732222929|2.7780732222929|2.6742481333828|-3.8734594655985|-3.8734594655985|-3.8734594655985|-4.0582882643799|2.8808036476756||2.8808036476756|2.8808036476756|2.8808036476756|2.8808036476756||2.5770042241044|2.3533379436011|2.2784310579824|2.1753733688513|2.1273755825977|2.1273755825977
01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE||-101.21403763344||-101.21403763344|-101.21403763344|-101.21403763344|-101.21403763344|-101.21403763344|-101.21403763344|-102.22337926814|-102.8132367298|-102.8132367298|-102.8132367298|-102.8132367298|-102.8132367298|-102.8132367298|-102.8132367298|-102.8132367298|-102.8132367298|-102.8132367298|-102.8132367298|-102.8132367298|-103.22026074429|97.488252649138|97.488252649138|97.488252649138|97.488252649138|97.488252649138|97.488252649138|97.488252649138|97.488252649138|97.488252649138|97.488252649138|97.488252649138|97.488252649138|97.488252649138|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|96.747348578783|-101.47728506391|-101.47728506391|-101.47728506391|-101.47728506391|-101.47728506391|-101.47728506391|-101.47728506391|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748||-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-103.05852933748|-106.79759434444|-107.40333545188|-108.05953203285|-111.4878101994|101.97439251694|101.97439251694|101.94930559854|101.94930559854|101.94930559854|101.94930559854|101.94930559854|101.94930559854|101.94930559854|101.94930559854|101.94930559854|101.94930559854|101.94930559854|-106.30894882137|-106.30894882137|-106.30894882137|-106.30894882137|-106.39938473099|-107.84880598526|-107.84880598526||-108.79089735328|-108.79960800077|-108.80245648266|-108.80245648266|-108.80245648266|-108.80245648266|-110.36179327917|-110.36179327917|-110.36179327917|-110.36179327917||-110.36179327917|-110.36179327917|-110.36179327917|103.23189256155|103.23189256155|102.58010293868|102.58010293868|102.58010293868|102.58010293868|102.58010293868|102.58010293868|102.58010293868|102.58010293868|102.58010293868|101.34539033999|101.17043560997||101.04825919486|100.35973594825|94.716591238109|94.716591238109|94.716591238109|94.716591238109|94.716591238109|94.716591238109|93.268993350231|92.649435648613|92.124932431836|91.710482226101|90.862444525255|90.862444525255|90.021052286905|-94.866487404997|-94.866487404997|-94.866487404997|-94.866487404997|-94.866487404997|-94.866487404997|-94.866487404997|-94.866487404997|-94.866487404997|-94.866487404997|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863||-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-94.918150662863|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639||-95.685156066639|-95.685156066639|-95.685156066639|-95.685156066639|-97.498742807332|-97.498742807332|-99.882419308494|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999||-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-103.39146881312|97.175791965303||97.175791965303|97.175791965303|97.175791965303|96.56779483775||95.55976956663|93.777524029518|93.725579406713|92.870156240868|92.870156240868|92.870156240868
01774|40985|/equities/epizyme-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE||16.995297706784||16.989219653011|15.769411073129|15.118233983164|-16.612126271067|-16.612126271067|-16.612126271067|-16.612126271067|-16.835139981175|-17.351544953347|-17.822550138898|-18.146166202169|-18.192582465266|-18.192582465266|-18.192582465266|-18.192582465266|-18.192582465266|-18.192582465266|-18.192582465266|-18.377313879966|-18.465349810917|-18.900755704353|-18.900755704353|-18.900755704353|-18.900755704353|-18.900755704353|-18.944173085369|-18.975060666966|-18.975060666966|-18.975060666966|-18.975060666966|-18.975060666966|-18.975060666966|-18.975060666966|-18.975060666966|-18.975060666966|-19.018839204958|-19.018839204958|-19.212044226518|-19.443758489897|-19.443758489897|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.465059817326|-19.903678007139|-20.429087183225|-20.744541085812|-20.797267292443|-21.292519514763||-21.731213492081|-21.731213492081|-21.731213492081|-21.937458799862|-21.971517598874|-21.971517598874|-21.971517598874|-22.179588385872|-22.179588385872|-22.303745273997|-22.303745273997|-22.303745273997|-22.303745273997|-22.34999424078|-22.34999424078|-22.651718717764|-22.651718717764|-23.752871333095|-23.752871333095|-23.752871333095|-24.697079140315|22.821122412041|22.821122412041|22.821122412041|22.821122412041|22.821122412041|22.821122412041|22.821122412041|22.821122412041|22.821122412041|22.821122412041|22.821122412041|22.821122412041|22.711246759974|22.270273719985|-23.340653364969|-23.340653364969|-23.340653364969|-23.340653364969|-23.340653364969|-23.340653364969||-23.340653364969|-23.340653364969|-23.401932959817|-23.401932959817|-23.401932959817|-23.401932959817|-23.401932959817|-23.854600549127|-23.854600549127|-23.854600549127||-23.854600549127|-23.854600549127|-24.018141645323|22.468513837921|22.468513837921|22.468513837921|22.468513837921|22.468513837921|22.468513837921|22.468513837921|22.468513837921|22.468513837921|22.468513837921|22.468513837921|22.468513837921|22.468513837921||22.451663408847|22.451663408847|22.451663408847|22.451663408847|22.451663408847|22.223514886003|22.116683266009|21.851593094231|21.635104798044|21.635104798044|21.635104798044|21.635104798044|21.635104798044|21.635104798044|21.541050873453|21.541050873453|21.541050873453|21.541050873453|21.541050873453|21.382834180919|20.828150149548|-22.542145868601|-22.542145868601|-22.542145868601|-22.542145868601|-22.542145868601|-22.683772560029|-22.981969405179|-23.015522693004|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755||-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.100072951755|-23.48119216014|21.808605758686|21.808605758686|21.808605758686|21.808605758686|21.808605758686|21.808605758686|21.753451021003|21.215779683642|21.045866327874|20.975684410325|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323||-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-22.821061532323|-23.130067419812|-23.130908515502|-23.262357061352|-23.262357061352|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.582658970086||-23.582658970086|-23.582658970086|-23.582658970086|-23.802671975259|-23.935612430254|-23.935612430254|-24.15734772117|23.039757736102|23.039757736102||23.039757736102|23.039757736102|23.039757736102|23.039757736102||22.720008434604|22.66589735571|22.66589735571|22.66589735571|22.66589735571|22.66589735571
01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE||-0.77510953969785||-0.77510953969785|-0.77510953969785|-0.77510953969785|-0.77510953969785|-0.77510953969785|-0.77657609750144|-0.77657609750144|-0.77657609750144|-0.78517344780887|-0.79803718337444|-0.81369131813477|-0.84556813714714|-0.88545904753177|-0.8965822325544|-0.90774787409201|-0.90774787409201|-0.90774787409201|-0.90774787409201|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.73925850486579|0.7244665398565|0.7244665398565|0.7244665398565|0.7244665398565|-0.87488508076356|-0.87488508076356|-0.87488508076356|-0.87488508076356|-0.87488508076356|-0.88195008868295|-0.89968588021456|-0.89968588021456|-0.91238675404559|-0.91238675404559|-0.91238675404559|-0.91890748991977|-0.92372248929076|-0.92372248929076|-0.92372248929076|-0.94888050535577|-0.97265613387313|-0.98443735981745|-0.98886432934359|-0.98886432934359|-0.98886432934359|-0.98886432934359|-0.98886432934359|-0.98886432934359|-0.98886432934359|-0.98886432934359||-0.98886432934359|-0.98924305616283|-0.98924305616283|-1.0016040099557|-1.0016040099557|-1.0016040099557|-1.0016040099557|-1.0016040099557|-1.0016040099557|-1.0016040099557|-1.0016040099557|-1.0016040099557|-1.0016040099557|-1.0078488347162|-1.0078488347162|-1.0078488347162|-1.0078488347162|-1.0078488347162|0.77941120419321|0.77941120419321|0.77941120419321|0.77941120419321|0.77941120419321|0.77941120419321|0.77941120419321|0.77941120419321|0.77941120419321|0.77941120419321|0.77941120419321|0.77941120419321|0.77941120419321|0.77941120419321|0.77941120419321|0.74629017880025|-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133||-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133|-1.033692790133|-1.0725266647142||-1.096779619301|-1.0983162143106|-1.1198902470397|-1.1921185037082|-1.2391041606207|-1.241470756087|-1.241470756087|-1.241470756087|-1.3014952694413|-1.3706391956008|-1.3768213320216|-1.427073686039|-1.4444823539988|-1.4444823539988|-1.5110915310665|-1.6581572567405||1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1177692346832|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|1.1168719612286|0.86866910795187|0.86866910795187|0.75796571417886|0.67991193515546|0.65105212046579|0.62924679466834|0.57233806037922|0.57233806037922||0.57233806037922|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.50422570336938|0.4659619091736|0.45420265515498|0.44989677317746|0.44989677317746|0.44989677317746|0.44608332324699|0.44164260017293|0.42799454985598|0.42799454985598|0.40737352950753|0.40737352950753|0.36766422657542|-0.50762800861639|-0.50762800861639||-0.50762800861639|-0.50762800861639|-0.50762800861639|-0.50762800861639|-0.53672556898375|-0.54429000805241|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.55390137504235|-0.57015153512573|-0.60739615443919|-0.61585128178832|-0.65005698988434||-0.66525220417973|-0.66671356386605|-0.73247618947495|-0.76066799267651|-0.78183667973811|-0.81691295919744|-0.88504773839677|-0.9049808003766|-0.94282012751554||-0.94282012751554|-0.94282012751554|-0.94282012751554|-0.94282012751554||-0.94282012751554|-0.95205014801528|-0.96461079028476|-0.98544632623845|-1.0199868892106|-1.0466076637278
01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE||-2.9634557091708||-2.9634557091708|-2.9634557091708|-2.9634557091708|-2.9634557091708|-3.0187564650636|-3.0345071200376|-3.0733411713712|-3.0753790453929|-3.113254462774|-3.2208827856463|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.33362053191|-3.3529116528491|-3.3610129110526|-3.4239032657622|-3.4326703318489|-3.5108585162089|-3.5108585162089|-3.5319604369352|-3.5319604369352|-3.5319604369352|-3.5319604369352|-3.5319604369352|-3.5319604369352|-3.5319604369352|-3.5319604369352|-3.5967783102669|-3.6504648271841|-3.6643024953422|-3.6643024953422|-3.6643024953422|-3.6643024953422|-3.7497804465357|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299||-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7853547202299|-3.7920607843608|-3.8728453493351|3.2330052294832|3.2330052294832|3.2330052294832|3.2330052294832|3.2330052294832|3.2330052294832|3.2330052294832|3.2330052294832|3.1924311667213|3.1924311667213|3.1924311667213|3.1924311667213|3.1924311667213|3.1729097362421|3.1729097362421|3.1729097362421|-3.8343519153767|-3.8343519153767|-3.8343519153767|-3.8343519153767||-3.8343519153767|-3.8343519153767|-3.8343519153767|-3.8343519153767|-3.8343519153767|-3.8343519153767|-3.8343519153767|-3.8343519153767|-3.8343519153767|-3.8343519153767||-3.9642300145022|-3.9781221169224|-4.030607848034|-4.1821199044758|-4.2082850979917|-4.2082850979917|-4.2082850979917|-4.3214278802996|-4.4111699909772|-4.4660060230904|-4.4660060230904|-4.4660060230904|-4.4660060230904|-4.4660060230904|-4.5338954069011|-4.6521266391974||-4.6521266391974|-4.7623628699229|-4.9159587316432|-5.0066207705513|-5.0568007427869|-5.137212793967|-5.137212793967|-5.137212793967|-5.137212793967|-5.137212793967|-5.137212793967|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3783856252157|4.3187115566955|4.3122610330858|4.3122610330858||4.1302902698824|-4.7651959220016|-4.7651959220016|-4.7651959220016|-4.7651959220016|-4.7651959220016|-4.7651959220016|-4.7651959220016|-4.7651959220016|-4.7651959220016|-4.8192508396665|-4.8824333390532|-4.8824333390532|-5.016314634674|-5.1545165479108|-5.1572403841465|-5.3441562578909|-5.5348958357431|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005||4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005|4.5709140911005||4.5709140911005|4.5709140911005|4.5709140911005|4.5326823276835|4.3103221948104|4.3103221948104|4.3103221948104|4.3103221948104|4.3103221948104||4.3103221948104|4.3103221948104|4.3103221948104|4.3103221948104||4.1975805290493|4.1827920923225|4.1827920923225|4.1827920923225|4.0331020630722|3.874002381312
01778|1131528|/equities/relmada-therapeutics|R2000GROWTH||-3.3605992639479||-3.3605992639479|-3.3605992639479|-3.4490593113113|-3.4490593113113|-3.4490593113113|-3.5583992443271|-3.6721103943925|-3.7349472768931|-3.7349472768931|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.1087086074502|3.0157874020107|2.9788190519615|2.9788190519615|2.9788190519615|2.9788190519615|2.9145544409536|2.8111715846352|2.800190587076|2.7041005505814|2.6593462726478|2.6593462726478|2.6593462726478|2.6593462726478|2.6593462726478|2.6593462726478|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|2.6136906664708|-3.1571105639245|-3.1571105639245|-3.1571105639245|-3.1571105639245|-3.2427962407435|-3.2427962407435|-3.2427962407435||-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.2427962407435|-3.6462403916612|-3.7367337305562|-4.0594262634401|-4.1944626343123|-4.2550584620758|3.4479504547343|3.4479504547343|3.4479504547343|3.4479504547343|3.4479504547343|3.4479504547343|3.4479504547343|3.4479504547343|3.4479504547343|3.4479504547343|3.4479504547343|3.4479504547343|3.4479504547343|3.4479504547343|3.4479504547343|3.4479504547343|3.4479504547343|3.2005002986309|3.0394448583785|-3.3643966635963|-3.3643966635963||-3.3643966635963|-3.4048851817737|-3.4151669718466|-3.4151669718466|-3.4333799655395|-3.4369221324344|-3.4816913731252|-3.5298038986309|-3.5298038986309|-3.5298038986309||-3.5298038986309|-3.5298038986309|-3.5298038986309|-3.5298038986309|-3.5298038986309|-3.5298038986309|-3.5298038986309|-3.5298038986309|-3.5298038986309|-3.5298038986309|-3.6025314682383|-3.6025314682383|-3.6025314682383|-3.6025314682383|-3.6025314682383|-3.6817015005106||-3.7218906430132|-3.7493231062234|-3.8925810791983|-3.9717568002293|-4.0797298707508|-4.1652553255849|-4.2841725940498|-4.4269415531374|-4.4269415531374|-4.4360461669738|-4.5761623998013|-4.6322541825132|-4.6322541825132|-4.6322541825132|-4.6322541825132|-4.6322541825132|-4.6322541825132|-4.6322541825132|-4.6322541825132|-4.7092173678586|-4.7092173678586|-4.7230194390824|-4.886282742135|-4.9815811656045|-4.9815811656045|-5.2365347303866|-5.5966528151423|-5.5966528151423|-5.5966528151423|-5.7322250178556|-5.794094515189|-5.8999934171262|-5.8999934171262|-5.986257788061|-5.986257788061|-5.986257788061|-6.0491948662648|-6.0491948662648|-6.0491948662648|-6.0491948662648||-6.0491948662648|-6.0491948662648|-6.0491948662648|-6.0491948662648|-6.0491948662648|-6.0491948662648|-6.6657832564499|-6.6657832564499|-6.6657832564499|-6.6657832564499|-6.6657832564499|5.2461386775566|5.2461386775566|5.2461386775566|5.2461386775566|5.2461386775566|5.2461386775566|5.2461386775566|5.2461386775566|5.1457095781513|4.865838624763|4.856953861236|4.627726715935|4.5555392652194|4.5555392652194|4.5555392652194|4.5555392652194|4.5555392652194||4.3533075052789|4.3533075052789|4.3533075052789|4.3533075052789|4.3533075052789|4.1731195403791|4.1686934413211|4.1686934413211|4.1686934413211|3.6413499118978|3.6413499118978|3.4287220109496|-4.3505899553016|-4.3505899553016|-4.3505899553016|-4.3505899553016|-4.3505899553016|-4.3505899553016|-4.3505899553016|-4.3505899553016|-4.3505899553016|-4.3505899553016|-4.3505899553016|-4.3505899553016||-4.5462277337926|-4.5820752829332|-4.6717161475469|-4.6717161475469|-4.6717161475469|-4.6717161475469|-4.9351976502408|3.2807453460103|3.0730505195597||3.0149025332461|3.0149025332461|2.9431360707824|2.6251511293588||2.5229401806922|2.22840029442|-2.8571032797821|-2.8571032797821|-2.8571032797821|-2.8571032797821
01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE||-0.72317838810124||-0.72317838810124|-0.72317838810124|-0.72317838810124|-0.72317838810124|-0.72317838810124|-0.72317838810124|-0.72317838810124|-0.72317838810124|-0.7376870892913|-0.76964728616684|-0.84493008347584|-0.87837736244812|-0.89278129334598|-0.89356253870493|-0.92005282450788|-0.93529757315443|-0.95196395510353|-0.99265719777916|-1.0311635249917|-1.0336927831243|-1.0485309031353|-1.0495954284784|-1.0519236005806|-1.0542838166849|-1.0542838166849|-1.0600052580443|-1.0600052580443|-1.0600052580443|-1.0845780488746|-1.1014809638148|-1.1028178532777|-1.1028178532777|-1.1358976088032|-1.1445973539865|-1.1626359350721|-1.1952622011017|-1.2180690649164|-1.2261878189127|-1.2268523563149|-1.2268523563149|-1.2268523563149|-1.2268523563149|-1.2268523563149|-1.2268523563149|-1.2268523563149|-1.2268523563149|-1.2615026223663|1.0788677623785|1.0788677623785|1.0788677623785|1.0788677623785|1.0788677623785|1.0788677623785|1.0788677623785|1.0398530287783|-1.1946258543401|-1.1946258543401|-1.1979175870583|-1.2198114388008|-1.2198114388008|-1.2198114388008|-1.2447905002721||-1.2579950159002|-1.2691944379728|-1.2924382575266|-1.325486939032|-1.331096614819|-1.3539962386878|-1.3583291742307|-1.3742546475708|-1.3919496179488|-1.4132773612237|-1.4247526431852|-1.439169621553|-1.5023607149013|-1.5260452246542|-1.5831057468913|-1.5852309362334|-1.5852309362334|-1.5852309362334|-1.5852309362334|-1.5852309362334|-1.660968319216|-1.660968319216|-1.660968319216|1.1490205717202|1.1490205717202|1.1490205717202|1.1490205717202|1.1490205717202|1.1490205717202|1.1490205717202|1.1490205717202|1.1490205717202|1.1490205717202|1.1450228704474|-1.3639036020993|-1.3639036020993|-1.3639036020993|-1.3639036020993|-1.3639036020993|-1.3639036020993|-1.3639036020993||-1.3639036020993|-1.3787817912365|-1.4087464497117|-1.4362072001594|-1.4602301861067|-1.4747001821487|-1.4990325453684|-1.4990325453684|-1.4990325453684|-1.4990325453684||-1.5096370551039|-1.5096370551039|-1.5096370551039|-1.5096370551039|-1.5096370551039|-1.5096370551039|-1.5096370551039|-1.5096370551039|-1.5096370551039|-1.5096370551039|-1.5096370551039|-1.5604300667896|-1.6015889567418|-1.6089877599127|-1.6460975136633|-1.6501083866617||-1.6578982423699|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7306433498351|-1.7403370671238|-1.7442633965242|-1.7513760238475|-1.7819733652347|-1.8383037153078|-1.8975597226171|-1.9145107825098|-1.9527102194938|-1.9527102194938|-1.9527102194938|-2.0391223853068|-2.0598582564942|-2.0845647519553|-2.1156275013778|-2.2040304784083|-2.211796931046|-2.211796931046|-2.2208346437252|-2.2208346437252|-2.2208346437252|-2.2208346437252||-2.2208346437252|-2.2208346437252|-2.2208346437252|-2.2208346437252|-2.3181496009602|-2.3633218391487|-2.4124019260483|-2.4648910225847|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.4673137218272|-2.5507040189941|-2.6378099970507|-2.6681613185326|-2.7002680542645|-2.8158534503179||-2.8541038407437|-2.8972391701471|-2.8972391701471|-2.9274879138482|-3.0241531840974|2.4497041233601|2.4497041233601|2.4497041233601|2.4497041233601|2.4222281884994|2.4222281884994|2.4222281884994|2.4222281884994|2.3399508661505|2.3399508661505|2.3294897198277|2.3294897198277|2.3294897198277|2.3294897198277|2.3294897198277|2.3294897198277|2.3294897198277|2.3294897198277|2.3294897198277||2.3294897198277|2.3294897198277|2.3294897198277|2.3294897198277|2.3294897198277|2.3294897198277|2.3294897198277|2.3294897198277|2.3294897198277||2.3294897198277|2.3294897198277|2.3294897198277|2.2699885102993||2.1055269839459|2.1055269839459|2.1055269839459|2.1055269839459|2.1055269839459|2.1055269839459
01781|1055906|/equities/curo-group-holdings|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312||-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312||-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.072341016141312|-0.083712239047707|-0.086346932424241|-0.089274369509279|-0.090287993669755|-0.090287993669755|-0.090287993669755||-0.090287993669755|-0.090287993669755|-0.090287993669755|-0.090287993669755|-0.090287993669755|-0.090287993669755|-0.090287993669755|-0.09087554925045|-0.096528387741475|-0.098430110649041|-0.098430110649041|-0.10633347052945|-0.10633347052945|-0.11280311593812|-0.11280311593812|-0.11280311593812|-0.12167779913538|-0.12167779913538|-0.12167779913538|-0.12305901436886|-0.12305901436886|-0.13395445933365|-0.14717162389913|-0.15074624688933|-0.15468510657435|-0.15468510657435|-0.15468510657435|-0.15468510657435|-0.15468510657435|-0.15468510657435|-0.15468510657435|-0.15468510657435|-0.15468510657435|-0.15468510657435|-0.16020567516359|-0.17856186179786|-0.1894590906657|-0.1894590906657|-0.2088434354555|-0.21871492734015||-0.23680854834597|||-0.23680854834597|-0.26756506106899|-0.29396117138251|-0.29850641249343|-0.29850641249343|-0.29850641249343|-0.30810207389446|-0.30810207389446|-0.30810207389446||-0.36820785163345|-0.38004711748828|-0.39235324944246|-0.41363694116129|-0.43459392967769|-0.43890311894529|-0.43890311894529|-0.4561701395193|-0.47870015028222|-0.50154461764741|-0.5234109760508|-0.5234109760508|-0.5234109760508|-0.5234109760508|-0.5234109760508||-0.5234109760508|-0.5234109760508|-0.5234109760508|-0.55123441762229|-0.63447156986153|-0.6758573095617|-0.7660935813774|-0.7660935813774|-0.85392621927673|-0.92280132763048|-1.0116237235562|-1.1188430369447|-1.1510144770753|-1.1972716285798|0.88559424705304|0.88559424705304|0.74649367538864|0.70555142080557|0.70555142080557|0.70135157545156|0.67341086753813|0.65204897399972|0.63941140742746|0.63941140742746||0.63941140742746|0.63941140742746|0.63941140742746|0.63941140742746|0.63941140742746|0.63941140742746|0.63941140742746|0.63427921824445|0.63427921824445||0.63427921824445|0.63427921824445|0.63427921824445|0.63427921824445||0.63427921824445|0.63427921824445|0.63427921824445|0.63427921824445|0.63427921824445|0.63427921824445
01782|1172578|/equities/latham-group|R2000GROWTH||5.831484667345||5.831484667345|5.831484667345|5.831484667345|5.4354494323158|-6.5872961303634|-6.5872961303634|-6.5872961303634|-6.5872961303634|-6.5872961303634|-6.5872961303634|-6.5872961303634|-6.6717732770622|-6.8964204107589|-6.929065748997|-6.929065748997|-6.929065748997|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3202006851271|6.3152227704873|6.1990254527055|6.109361477|6.0524293529794|6.0236599253781|6.0236599253781|5.9052884630768|5.7850746077527|5.7850746077527|5.7850746077527|5.7850746077527|5.7850746077527|5.7850746077527|5.7850746077527|5.7178273115147|5.684808244704|5.5952199947672|5.5952199947672|5.5826354550444|5.5826354550444|5.5826354550444|5.5826354550444|5.5826354550444|5.5210171592592|5.2298191799453|5.1977661763757|5.1977661763757|5.1977661763757|5.1977661763757|5.1977661763757|5.1977661763757|5.1977661763757|5.1977661763757||5.1977661763757|5.1977661763757|5.1977661763757|5.1977661763757|5.1977661763757|4.8925176897678|4.8831323876952|4.8831323876952|4.8831323876952|4.8831323876952|4.7801469713422|4.744052135279|4.4134596739902|4.4134596739902|4.1355107266256|3.9305674984002|3.6062360288858|3.2972510393195|2.9427661229206|2.9427661229206|2.9427661229206|2.9427661229206|2.9427661229206|2.9025290728756|2.7503212824075|2.66313464273|2.5758422522035|2.5758422522035|2.5758422522035|2.5758422522035|2.5758422522035|2.5758422522035|2.5648246107595|-3.1946374604058|-3.1946374604058|-3.1946374604058|-3.1946374604058|-3.1946374604058|-3.2992860817194|-3.3619844541814|-3.3849827697836||-3.5201640059137|-3.5201640059137|-3.6365710551632|-3.7223013037987|-3.7572237643866|-3.7572237643866|-3.9224707984558|3.4018109752855|3.4018109752855|3.4018109752855||3.4018109752855|3.4018109752855|3.4018109752855|3.4018109752855|3.4018109752855|3.2721551597922|3.2721551597922|3.2721551597922|3.2721551597922|3.2721551597922|3.2721551597922|3.2721551597922|3.2492295392281|3.2492295392281|3.2492295392281|3.2492295392281||3.2492295392281|3.2492295392281|3.2492295392281|3.2492295392281|3.2492295392281|3.2492295392281|3.2492295392281|3.2492295392281|3.1719217176709|3.05685751918|3.0042862018285|2.9494289380906|2.7256988400219|-3.1046832575886|-3.1046832575886|-3.1046832575886|-3.1046832575886|-3.222981255859|-3.3810903558134|-3.5473225524027|-3.5797529143314|-3.6138550121205|-3.6138550121205|-3.6138550121205|-3.6138550121205|-3.6976166785444|-3.7587406172449|-3.891378549966|-3.9701428857476|3.280504363698|3.280504363698|3.280504363698|3.280504363698|3.280504363698|3.280504363698|3.280504363698|3.280504363698|3.280504363698|3.280504363698|3.280504363698||3.280504363698|3.1416716773446|3.0565796118241|2.981199540613|2.8585549614142|2.8053388354194|2.7869589545455|2.7869589545455|2.7869589545455|2.7869589545455|2.7869589545455|2.7869589545455|2.7869589545455|2.7869589545455|2.7869589545455|2.6291211686892|2.587253820174|2.587253820174|2.587253820174|2.587253820174|2.4975042202661|2.3479479263833|2.3479479263833|2.3479479263833|2.3479479263833|2.3479479263833|2.3479479263833|2.3479479263833||2.3479479263833|2.3479479263833|2.3479479263833|2.3479479263833|2.3479479263833|2.2608773812623|2.2608773812623|2.2608773812623|2.2608773812623|2.2608773812623|2.2608773812623|2.2608773812623|2.2608773812623|2.2608773812623|2.2608773812623|2.2037304093409|-2.7195473359754|-2.7195473359754|-2.7195473359754|-2.7195473359754|-2.7195473359754|-2.7350526834782|-2.7372808086934|2.3065526557238||2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238||2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238||2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238|2.3065526557238
01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH||-11.003064704491||-11.003064704491|-11.003064704491|-11.003064704491|-11.003064704491|-11.003064704491|-11.13534977762|-11.210388478616|-11.273765255985|-11.725295095507|-12.219216590527|-12.276391499358|-12.276391499358|-12.276391499358|-12.276391499358|-12.276391499358|-12.276391499358|-12.276391499358|-12.276391499358|-12.276391499358|-12.556545991718|10.761274443755|10.761274443755|10.761274443755|10.761274443755|10.761274443755|10.761274443755|10.761274443755|10.761274443755|10.668916343196|10.467630843744|10.467630843744|9.9933123372495|9.8392357586159|9.6082918595689|9.6082918595689|9.6082918595689|9.6082918595689|9.6082918595689|9.6082918595689|9.6082918595689|9.6082918595689|9.6082918595689|9.6082918595689|9.0275246248662|-11.497259868759|-11.497259868759|-11.721733055267|-12.213592116207|-12.691769405835|-12.815736787158|-12.815736787158|-12.815736787158|-12.815736787158|-12.815736787158|-12.815736787158|-13.274707176771|-13.826896670225|-13.945369761556|-13.945369761556|-13.945369761556|-13.945369761556|-13.945369761556||-13.945369761556|-13.945369761556|-13.945369761556|-13.945369761556|-13.945369761556|-13.945369761556|-13.945369761556|-13.945369761556|-13.945369761556|-13.945369761556|-14.279855349958|-14.682907361675|-14.682907361675|-14.812669099552|-14.812669099552|-14.812669099552|-14.812669099552|-14.812669099552|-14.812669099552|-14.812669099552|13.121159075851|13.121159075851|13.121159075851|13.121159075851|13.121159075851|13.121159075851|13.121159075851|13.121159075851|13.121159075851|12.981136535661|12.981136535661|12.981136535661|12.981136535661|12.981136535661|12.041819121061|11.039243196578|10.980097246386|10.980097246386|10.980097246386|10.980097246386|10.980097246386||10.980097246386|10.980097246386|10.980097246386|10.980097246386|10.980097246386|10.980097246386|10.980097246386|10.980097246386|10.980097246386|10.980097246386||10.980097246386|10.980097246386|10.980097246386|10.980097246386|10.980097246386|10.901012745057|10.901012745057|10.901012745057|10.901012745057|10.901012745057|10.901012745057|10.901012745057|10.901012745057|10.901012745057|10.901012745057|10.901012745057||10.901012745057|10.901012745057|10.901012745057|10.901012745057|10.901012745057|10.901012745057|10.901012745057|10.901012745057|10.901012745057|10.773347155423|10.683329572613|10.683329572613|10.633144367994|10.550766032339|10.474095655151|10.455383328009|10.242092851586|10.137325767883|-12.021781878531|-12.021781878531|-12.021781878531|-12.021781878531|-12.510868448748|-12.979373214994|-12.979373214994|-12.979373214994|-12.979373214994|-12.979373214994|-12.979373214994|-12.979373214994|-12.979373214994|-12.979373214994|-12.979373214994|-12.979373214994|-12.979373214994|-13.236959243653|-13.249509627688|-13.249509627688|-13.249509627688|-13.249509627688||-13.249509627688|-13.249509627688|-13.249509627688|-13.668433038248|-14.2210363722|-14.303131227158|-14.303131227158|-14.38806373649|-14.38806373649|-14.650626204336|-14.821250780781|-15.201389957755|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-15.449568366797|-16.050464576914|-16.81829414813|13.415711278977||13.415711278977|13.415711278977|13.415711278977|13.415711278977|13.415711278977|13.327726512075|13.327726512075|13.327726512075|13.327726512075|13.327726512075|13.327726512075|13.327726512075|12.752251365582|12.219501577925|11.5344466491|10.986607900754|10.787986259616|10.787986259616|10.787986259616|10.787986259616|10.787986259616|10.787986259616|10.787986259616|10.787986259616||10.787986259616|10.461306921814|10.414074332818|10.322860407944|10.202081691524|10.202081691524|10.202081691524|10.202081691524|10.202081691524||10.062869296361|9.9990209317749|9.7228010204705|9.4503347638881||9.3170390398012|8.9279161361395|8.9279161361395|8.5543513725796|8.283168098507|8.1943539747239
01784|17175|/equities/siga-technologies|R2000GROWTH||-7.4113658136173||-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.4113658136173|-7.525962346797|-7.9055135713737|-8.2927928750957|6.6310629515126|6.6310629515126|6.6310629515126|6.6310629515126|6.4070924286793|-7.5770249803256|-7.5770249803256|-7.5770249803256|-7.5770249803256|-7.5770249803256|-7.5770249803256|-7.5770249803256|-7.5770249803256|-7.5770249803256|-7.5776778017361|-7.7073342584656|-7.7073342584656|-7.7073342584656|-7.7073342584656|-7.7073342584656|-7.7073342584656|-7.7073342584656|-7.7073342584656|-7.7073342584656|-7.7937050156115|-8.03050563648|-8.1361174088347|-8.2579845358839|-8.2579845358839|-8.314289790847|-8.314289790847|-8.4327997437871|-8.5973739731651|-8.5973739731651|-9.1457100034137|-9.6461820976454|-9.6461820976454|-9.6461820976454|-9.6461820976454|-9.6461820976454|-9.6461820976454|-9.6461820976454|-9.6461820976454|-9.6461820976454|-9.6461820976454|-10.006313736408|-10.23757058511|-10.27280059269|-10.431778356002|-10.548148071949|-11.215631339489||8.2518088587811|8.2518088587811|8.2518088587811|8.2518088587811|8.2518088587811|8.2518088587811|8.2518088587811|8.2518088587811|8.2518088587811|8.2518088587811|8.2518088587811|8.2518088587811|8.2518088587811|-9.9318964453993|-9.9318964453993|-9.9318964453993|-9.9318964453993|-9.9318964453993|-9.9318964453993|-9.9318964453993|-10.489885168214|9.0711352128945|9.0711352128945|9.0711352128945|9.0711352128945|9.0711352128945|8.5611112138919|8.4657462991268|8.3652735194664|8.1194706450017|8.0222446805522|8.0222446805522|8.0222446805522|8.0222446805522|7.7530497849303|7.5883890059609|7.3340431216711|7.0789871219523|6.8628483647338|6.8628483647338|6.5701213641215||6.5701213641215|6.4329124604384|6.4248439753158|6.4248439753158|6.4248439753158|6.4248439753158|-7.6437437983686|-7.6437437983686|-7.6437437983686|-7.6437437983686||-7.7046838390894|-7.7046838390894|-8.3129821207862|-8.5495678524367|-8.5495678524367|-8.5495678524367|-8.5495678524367|-8.5495678524367|-8.5495678524367|-8.5495678524367|-8.5561866605935|-8.5744403101114|-8.5744403101114|-8.6433782022428|-8.7159756732463|-8.7901859019125||-8.7901859019125|-8.8726233347615|-9.0918190165754|-9.0918190165754|-9.2961877368552|-9.4971561120512|-9.4971561120512|-9.4971561120512|-9.4971561120512|-9.4971561120512|-9.6905014778069|-9.6905014778069|-11.028612589935|9.0678235453109|9.0678235453109|8.4303599377186|7.968732836038|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8225709395224|7.8051563850834|7.4791182535438||7.2708535743586|7.0042819527379|6.9667372501916|6.9667372501916|6.8024496278306|6.7605445342086|6.4521270280438|6.4253774489913|6.0044216144916|5.6818537169956|5.3480260299602|5.0336439793815|4.4404559075292|4.4183784568388|4.4183784568388|4.4183784568388|4.4183784568388|4.4183784568388|4.4183784568388|4.4183784568388|4.4183784568388|4.4183784568388|4.3747276028084|4.3733200717952|4.3629588737516|4.2733024374676|4.2275046790123|4.1960366346806||4.1960366346806|4.1253523935179|4.045840827703|4.045840827703|4.045840827703|-4.7080320983516|-4.7080320983516|-4.7080320983516|-4.7080320983516|-4.7080320983516|-4.9379806153627|-5.013646668047|-5.1212666761547|-5.1290634750955|-5.1788680685486|-5.2511887978287|-5.2511887978287|-5.3098671938291|-5.3098671938291|-5.3098671938291|-5.3895932066563|-5.4623937991067|-5.4749735888291|-5.5804454018064||-5.7422532759025|-5.7422532759025|-5.7422532759025|-5.7422532759025|5.0110652283036|5.0110652283036|5.0110652283036|5.0110652283036|5.0110652283036||5.0110652283036|5.0110652283036|5.0110652283036|5.0110652283036||5.0110652283036|5.0110652283036|5.0110652283036|5.0110652283036|5.0110652283036|5.0110652283036
01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE||-7.311744923628||-7.311744923628|-7.311744923628|-7.311744923628|-7.311744923628|-7.3802724096915|-7.6230802242117|-7.6262004313818|-7.6291117864573|-8.1362351794733|6.5349443776434|6.5349443776434|6.5349443776434|6.5349443776434|5.9552159423105|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.0972341083454|-7.179548075043|-7.179548075043|-7.3817202539829|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.4519569536518|-7.6152299665158|-7.6837406333514|-7.6837406333514|-7.9203735936612||-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-7.9203735936612|-8.4542884695346|-8.4542884695346|-8.4879503884344|-8.4879503884344|-8.4879503884344|-8.8538337193627|-8.900558021977|-8.900558021977|-8.900558021977|-8.900558021977|-8.900558021977|-8.900558021977|-8.900558021977|-8.900558021977|-8.900558021977|-8.900558021977|-8.900558021977|-8.900558021977|-8.900558021977|-8.900558021977|-8.900558021977|-8.900558021977|-8.900558021977|-8.9311752091011|-9.12771673386|-9.12771673386||-9.262458571003|-9.262458571003|-9.389174182455|-9.389174182455|-9.389174182455|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612||8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612||8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|8.1800544416612|7.8480607310605|7.4101643808169|7.4101643808169|7.4101643808169|7.4101643808169|7.4101643808169|-8.8571901831622|-8.8571901831622|-8.8571901831622|-8.8571901831622|-8.8571901831622|-8.8571901831622|-8.8571901831622|-8.8571901831622|-8.8571901831622|-8.8571901831622|-8.8571901831622|-9.0674333874379|-9.2915926580069|-9.4595475069282|-10.042535900142|-10.53321787943|-10.583404707192|-10.583404707192|-10.914114457261|-10.914114457261|-10.914114457261|-11.24981804069|-11.24981804069|-11.24981804069|-12.104797577152||-12.615330721813|-12.915417752749|-13.450392230888|-13.633857604023|-13.67761969142|-13.837317875896|-13.837317875896|-13.837317875896|-13.837317875896|-13.837317875896|-13.837317875896|-13.837317875896|-13.837317875896|-14.531275568046|-14.6662038521|-14.6662038521|-15.292171287981|11.646644388483|11.646644388483|11.646644388483|11.646644388483|11.646644388483|11.646644388483|10.546730177292|10.546730177292|10.546730177292|9.8311244730218|9.8311244730218||9.8311244730218|9.2029161722643|-11.419548076495|-11.419548076495|-11.419548076495|-11.419548076495|-11.419548076495|-11.419548076495|-11.419548076495|-11.419548076495|-11.661720216389|-12.251911150213|-12.478945346668|-12.730308914812|-12.730308914812|-12.730308914812|-12.730308914812|-12.730308914812|-12.730308914812|-12.730308914812|-12.730308914812|-13.455844909359|-13.455844909359|10.414917664468||10.414917664468|10.414917664468|10.414917664468|10.414917664468|9.528242116438|8.841011574548|8.841011574548|8.841011574548|8.841011574548||8.841011574548|8.841011574548|8.841011574548|8.7244567370873||8.2438412746302|8.0333530383483|8.0333530383483|7.9453922860242|7.8396509979508|7.8396509979508
01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE||-0.86308166237669||-0.86308166237669|-0.86308166237669|-0.91600359923552|-0.91600359923552|-0.95283731428463|-0.96702768843631|-0.96702768843631|-0.96702768843631|-1.0107141373473|-1.0649540819413|-1.1209188530421|-1.1209188530421|-1.1209188530421|-1.1209188530421|-1.1209188530421|-1.1209188530421|-1.1209188530421|-1.1262163397974|-1.1332023699718|-1.1332023699718|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.8947440976357|0.89082678760152|0.88036311561379|0.81984797114038|0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758||0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758|0.81299239212758|-1.2056926544742|-1.2056926544742|-1.2360258473089|-1.2360258473089|-1.2604731766307|-1.3361878469656|-1.3361878469656|-1.3361878469656|-1.3361878469656|-1.3407087110888|-1.3585119739741|-1.3585119739741|-1.3738521619604|-1.3943357185044|-1.3986618602185|-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.4496952360439|-1.5063280469364|-1.5256519369366||-1.5256519369366|-1.5817432799852|-1.5817432799852|-1.5817432799852|-1.5817432799852|-1.5817432799852|-1.6663814031322|-1.6932016371841|-1.7130018008147|-1.7910575085652||-1.8541750371204|-1.9799167116203|-2.1017820382663|-2.1017820382663|-2.1017820382663|-2.1017820382663|-2.1876938211266|-2.1876938211266|-2.2032937835418|-2.2032937835418|-2.2032937835418|-2.2032937835418|-2.2032937835418|-2.2032937835418|-2.2032937835418|-2.3481042595663||-2.4684490927897|-2.5751101251932|-2.6724558005169|-2.7399508698599|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-2.8105451322107|-3.0317167282666|-3.1166256637442|-3.1166256637442|-3.2490286000424|-3.3300317137167|-3.5933685798033|-3.7042983393519|-3.9203315554558|-4.0642571778759|-4.1693803835428|-4.187711429653|-4.2906517055933|-4.5076962474656|3.142155981332|3.142155981332|3.142155981332|3.142155981332|3.142155981332||3.0521094297381|3.0521094297381|3.0521094297381|3.0521094297381|3.0521094297381|-3.7742733134972|-3.9553037367647|-4.0542262618614|-4.1246957718082|-4.3071619734441|-4.3686577860156|-4.4529198213461|-4.4687996886443|-4.5661662974038|-4.5996163965305|-4.5996163965305|-4.5996163965305|-4.7873515819002|-4.8728907609967|-4.9298785952493|-5.0709762074069|3.9827177300859|3.9827177300859|3.9827177300859|3.9827177300859|3.9827177300859|3.9827177300859|3.9827177300859||3.9827177300859|3.9827177300859|3.9827177300859|3.9827177300859|3.9827177300859|3.9827177300859|3.874992993607|3.874992993607|3.874992993607|3.874992993607|3.874992993607|3.874992993607|3.874992993607|3.874992993607|3.486825549088|3.4049068883026|3.4049068883026|3.4049068883026|3.4049068883026|3.4049068883026|3.4049068883026|3.138646359241|3.135550898338|3.135550898338||3.135550898338|3.114507308743|3.114507308743|2.998341524095|2.7853793430004|2.7223047865402|2.6816938657854|2.6816938657854|2.6816938657854||2.6816938657854|2.6674377144811|2.5870522558605|2.5870522558605||2.5870522558605|2.3095024228002|2.2392186552607|2.2392186552607|2.2392186552607|-1.8338500421269
01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE||-15.104724664063||-15.104724664063|-15.104724664063|-15.104724664063|-15.104724664063|-15.104724664063|-15.104724664063|-15.184766606336|-15.184766606336|-15.184766606336|-15.804162733806|13.188322596923|13.188322596923|13.188322596923|13.188322596923|13.188322596923|13.188322596923|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.545468674586|12.278860474611|12.130677913057|11.555753308786|11.145837075459|10.437424932307|-12.561679814883|-12.561679814883|-12.561679814883|-12.561679814883|-12.561679814883|-12.561679814883|-12.561679814883|-12.731311081325|-13.083895946515|-13.387427007431|-13.387427007431|-13.399694303518|-13.399694303518|-14.042563891655|-14.042563891655|-14.042563891655|-14.042563891655|-14.042563891655|-14.042563891655|-14.15007127683|-14.199246289119|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336||-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.596187141336|-14.678780161448|-14.780133974892|12.163320067681|12.163320067681|12.163320067681|12.163320067681|12.163320067681|12.163320067681|12.163320067681|12.101989113796|11.850543591168|11.831573986163|11.831573986163|11.831573986163|11.831573986163|11.831573986163|11.831573986163|11.831573986163|11.831573986163|11.831573986163|11.831573986163|11.344748893435|10.981665998758|10.282406124872|-11.948187958966|-11.948187958966|-11.948187958966|-11.948187958966||-12.096874912326|-12.299758530691|-12.299758530691|-12.299758530691|-12.299758530691|-12.515843604488|-12.72399494306|-12.72399494306|-12.72399494306|-12.72399494306||-12.98554941963|-13.488481938518|-13.488481938518|-13.488481938518|-13.488481938518|-13.488481938518|-13.488481938518|-13.751645763358|-14.23238453119|-14.489234956314|-14.489234956314|-14.779548902337|-14.779548902337|-14.968943669867|-15.198270138184|-15.370022570733||-16.015346990298|12.964720890505|12.964720890505|12.964720890505|12.964720890505|12.964720890505|12.964720890505|12.654184312272|12.107697342077|12.107697342077|12.107697342077|12.107697342077|12.107697342077|12.107697342077|12.107697342077|11.916885956834|-13.479398902187|-13.479398902187|-13.479398902187|-13.479398902187|-13.479398902187|-13.479398902187|-14.063221066008|-14.253348550692|-14.253348550692|-14.253348550692|-14.509831439008|-14.973701859569|-15.410779901186|-15.853088798169|-16.264978596055|-16.264978596055|-16.264978596055|-16.644411668927|-16.644411668927|-16.644411668927|-16.644411668927|-16.644411668927|-16.794624127448|-16.845938838105||-16.845938838105|-16.845938838105|-16.845938838105|-17.126598425023|-17.351307873034|-17.351307873034|-17.351307873034|-17.436453082058|-17.758837251634|-17.775096713139|-17.832330132672|-17.978709675584|-17.978709675584|-18.056900264725|-18.534055817905|-18.748950601488|-18.88380457727|-18.88380457727|-18.88380457727|-18.88380457727|-18.88380457727|-18.88380457727|-18.88380457727|-18.88380457727|-18.88380457727|-18.88380457727|-18.88380457727|-18.935583575086||-18.935583575086|-18.935583575086|-18.935583575086|-18.935583575086|-18.935583575086|-18.935583575086|-18.935583575086|-18.935583575086|-18.935583575086|-18.935583575086|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608||16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608|16.507853516608||16.507853516608|16.507853516608|16.415253754754|15.444726012701||14.596369344357|14.596369344357|14.596369344357|14.596369344357|14.596369344357|14.596369344357
01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE||27.321446009242||27.321446009242|27.321446009242|27.321446009242|26.356173802044|26.355759262189|26.355759262189|26.355759262189|26.355759262189|26.355759262189|26.355759262189|26.355759262189|26.355759262189|26.355759262189|24.914176012791|23.948528106253|23.558570763845|19.12185668656|18.818773902221|18.010639747251|18.010639747251|18.010639747251|18.010639747251|18.010639747251|18.010639747251|18.010639747251|18.010639747251|18.010639747251|18.002827530865|18.002827530865|17.519806841749|17.227286634333|-19.260792468591|-19.260792468591|-19.260792468591|-19.260792468591|-19.57610355329|-19.70225641403|-19.70225641403|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-19.969979328912|-20.69525405544|17.6108451633|17.6108451633|17.6108451633|17.6108451633|17.6108451633||17.6108451633|17.6108451633|17.273958945513|17.273958945513|16.9302323397|16.638591666575|16.21544085118|15.596510469614|15.448346203895|14.969828890796|14.521199225315|14.21522150981|13.847469022402|13.462743099672|12.950825435302|11.930361781276|11.852907165064|-14.844302883663|-15.058151922743|-15.058151922743|-15.809057299871|13.069132071796|13.069132071796|13.069132071796|13.069132071796|13.069132071796|13.069132071796|13.069132071796|13.069132071796|13.069132071796|13.069132071796|13.069132071796|13.069132071796|12.827835540046|11.734817006047|11.688963547741|-13.51133813617|-13.51133813617|-13.51133813617|-13.51133813617|-13.51133813617||-13.576909353668|-13.576909353668|-13.576909353668|-13.900815634998|-13.900815634998|-13.900815634998|-13.900815634998|-14.565906371311|-14.684895821894|-14.738772785757||-14.923636608757|-14.961262947362|-15.338625808603|-15.969028892392|-16.532195956464|-16.532195956464|-17.19466199583|-17.327983778938|-17.327983778938|-17.327983778938|-18.132876469277|-18.291489691379|-18.291489691379|-18.352210251096|-18.652456300792|-18.712697383212||-18.712697383212|-18.712697383212|-18.712697383212|-18.729175582203|-18.729175582203|-18.729175582203|-18.729175582203|-18.729175582203|-18.729175582203|-18.729175582203|-18.729175582203|-18.729175582203|-18.729175582203|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-18.851114560261|-19.074571769651|-19.271190185477|-19.29798901868|-19.882971472152|-19.882971472152|-19.882971472152|-19.882971472152|-19.882971472152|-19.882971472152|-19.882971472152|-19.882971472152|-19.882971472152|-19.882971472152|-19.882971472152||-19.882971472152|-19.882971472152|-19.882971472152|-20.761553371872|-20.761553371872|-20.761553371872|-20.761553371872|-20.761553371872|-20.761553371872|-20.978392482826|-21.705992037531|-22.699157298137|-23.577320468075|-23.577320468075|-23.577320468075|-23.577320468075|-23.577320468075|-23.577320468075|-25.035690188019|-26.502988046637|-28.994987481425|-34.754897933381|-34.754897933381|-34.754897933381|-34.754897933381|-34.812109476082|-35.029010461163|29.734122126006||29.734122126006|29.734122126006|29.734122126006|29.734122126006|29.734122126006|29.734122126006|29.734122126006|29.734122126006|29.734122126006|29.734122126006|29.734122126006|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393||-35.560182257393|-35.857979637493|-37.427200483072|-38.410222555519|-38.586913348702|-38.679153550146|32.688340102915|32.688340102915|32.688340102915||32.688340102915|32.688340102915|32.08315606833|30.679060890945||29.565621431969|28.512359469359|26.979844350754|26.273715517188|25.353044594837|25.353044594837
01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE||31.667128316048||31.667128316048|31.667128316048|31.667128316048|-34.182185073444|-34.182185073444|-34.182185073444|-34.631593805495|-35.313993566503|32.846887140113|32.846887140113|32.846887140113|32.846887140113|32.846887140113|32.455628638618|32.177365679601|-34.053742444578|-34.053742444578|-34.053742444578|-34.053742444578|-34.171381142474|-34.676764468029|-34.676764468029|-34.792515626301|-34.854464070388|-35.068849263797|-35.220892043256|-35.925491857687|-35.971979857491|-35.971979857491|-35.971979857491|-35.971979857491|-35.971979857491|-36.010533598845|-36.094918967991|-36.094918967991|-36.659910362859|-36.933788902118|-36.990877185215|-37.687920078028|-37.780466804227|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.178292159079|-38.609211687511|-38.922393977606|-38.922393977606|-38.922393977606|-38.922393977606||-38.922393977606|-38.922393977606|-38.922393977606|-39.38421542696|-39.38421542696|-39.38421542696|-39.38421542696|-39.442613619981|-39.442613619981|-39.63456834071|-39.732299521158|-39.86348618719|-39.86348618719|-40.046928503481|-40.217700219118|-40.702444314916|-41.377716329318|-41.489129890581|-41.543476596563|-41.61497552206|38.534981094409|38.534981094409|38.534981094409|38.4060916223|38.030657586993|37.359671921136|36.357321362365|35.515359459838|34.921185528724|34.921185528724|34.921185528724|34.921185528724|34.921185528724|34.113536873889|33.722821809|33.145911959748|-36.369969004048|-36.369969004048|-36.45579721492|-36.826440473038|-36.826440473038||-36.826440473038|-36.826440473038|-36.826440473038|-36.826440473038|-36.826440473038|-36.826440473038|-36.826440473038|-36.931324053294|-37.172026157916|-37.249217214851||-37.249217214851|-37.249217214851|-37.249217214851|-37.249217214851|-37.249217214851|-37.249217214851|-37.249217214851|-37.467567570294|-37.467567570294|-37.467567570294|-37.467567570294|-37.467567570294|-37.467567570294|-37.467567570294|-37.60145159042|-38.335358480859||-38.335358480859|-38.335358480859|-39.109054229201|-39.109054229201|-39.72617048416|-40.515187943351|-40.987988273713|-41.324431728889|-41.62547642449|-41.62547642449|-41.62547642449|-41.89719620523|-42.091884409688|-42.480476246084|-42.480476246084|-43.932277416661|-43.932277416661|-43.932277416661|-43.932277416661|-44.794476958861|-44.857471762309|-44.857471762309|-45.474135622062|-45.531259572812|-45.85638408664|-45.85638408664|-45.85638408664|-45.85638408664|-45.85638408664|-46.033810085755|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197||-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.506698520197|-46.898277184713|-46.923640036305|-47.412656333403|-47.530407408083|-47.530407408083|-47.62656580431|-48.016738960287|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073||-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-48.723620696073|-49.924843464375|-49.924843464375|-50.291441663637|-50.994001726364|-50.994001726364|-50.994001726364|-50.994001726364|-50.994001726364|-50.994001726364|-50.994001726364|-50.994001726364|-51.477160811982|-51.477160811982|-52.467401478645||48.016967955513|48.016967955513|48.016967955513|48.016967955513|48.016967955513|48.016967955513|48.016967955513|48.016967955513|48.016967955513||48.016967955513|48.016967955513|47.335241520056|46.686900681532||-51.747020310209|-51.747020310209|-51.747020310209|-51.747020310209|-51.747020310209|-51.747020310209
01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE||-14.788828899079||-14.788828899079|-14.788828899079|-14.788828899079|-14.788828899079|-14.788828899079|-14.788828899079|-14.788828899079|-14.788828899079|-15.100365216659|-15.677628207126|-15.699712462933|-15.699712462933|-15.699712462933|-15.699712462933|-15.699712462933|-15.699712462933|-15.699712462933|-18.916346916128|-19.660336053557|-20.897661449583|18.548189801705|17.843538248406|17.843538248406|17.648709149227|17.648709149227|17.648709149227|17.648709149227|17.648709149227|17.573993135216|17.573993135216|17.491103623446|16.96233725342|16.850375332135|16.650695339064|16.235702006289|16.235702006289|16.235702006289|16.235702006289|16.235702006289|16.235702006289|16.235702006289|16.235702006289|16.235702006289|16.235702006289|16.235702006289|16.235702006289|15.930225125362|15.667313471019|15.667313471019|15.588960849112|15.471065745162|15.453962574851|15.262974469323|15.262974469323|15.22875999458|15.22875999458|15.22875999458|15.22875999458|15.22875999458|15.22875999458|15.22875999458|15.22875999458||15.142078599902|15.142078599902|15.113420285088|15.04463279391|14.886309069005|14.725254925984|14.571750774916|14.571750774916|14.571750774916|14.571750774916|14.571750774916|14.571750774916|14.571750774916|14.571750774916|14.571750774916|14.571750774916|14.571750774916|14.571750774916|14.571750774916|14.571750774916|14.571750774916|14.571750774916|12.903388649424|12.903388649424|12.903388649424|12.822495201936|12.822495201936|12.822495201936|12.822495201936|-14.687683706363|-14.687683706363|-14.687683706363|-14.687683706363|-14.687683706363|-14.687683706363|-14.687683706363|-14.791870255029|-14.851383962204|-14.851383962204|-14.90764818144|-14.908497809836||-15.313886694851|-15.323763640659|-15.779737242876|-16.020258007739|-16.020258007739|-16.601697668206|-17.721885982235|-18.614318175536|-18.913686800248|-19.519096533729||-19.545101104877|-19.545101104877|-19.545101104877|-19.987890811653|-20.373809354824|-20.373809354824|-20.373809354824|-20.373809354824|-20.373809354824|-20.373809354824|-20.373809354824|-20.602565572573|-20.963381136898|-20.963381136898|-20.963381136898|-20.963381136898||-20.963381136898|-20.963381136898|-20.963381136898|-21.580979282596|-21.811643846541|-22.120715308751|-22.270238320657|-22.726931696278|-22.958256329809|-23.575840726731|19.883442194704|19.883442194704|19.883442194704|19.883442194704|19.883442194704|19.883442194704|19.883442194704|17.702991573285|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.708368395624|-20.993343987794|-21.416687610779|18.979519930553|18.979519930553|18.979519930553||18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.979519930553|18.500462591736|18.500462591736|18.414293037618|18.073658239803|18.019056586355|18.019056586355|18.019056586355|17.806729506486|16.853311855521|16.08590097662|15.903223888038|13.978027493819||13.928363807847|13.733737583348|13.135580667068|12.56187737259|12.56187737259|12.304863906268|11.417904138967|11.337900164313|11.337900164313|11.337900164313|11.337900164313|11.337900164313|11.199711656875|11.199711656875|11.199711656875|11.199711656875|11.106346395619|10.639829135612|10.235456023454|10.235456023454|10.235456023454|10.235456023454|10.235456023454|10.235456023454||10.235456023454|10.235456023454|10.235456023454|10.235456023454|10.235456023454|10.235456023454|10.235456023454|10.235456023454|10.235456023454||10.235456023454|10.235456023454|10.187173350916|9.9663869876744||9.9663869876744|9.7278109503236|9.7278109503236|9.5757650001286|9.5757650001286|9.5757650001286
01792|30761|/equities/full-house-resorts-inc|R2000GROWTH||-5.275059714067||-5.275059714067|-5.275059714067|-5.275059714067|-5.275059714067|-5.275059714067|-5.275059714067|-5.275059714067|-5.275059714067|-5.275059714067|-5.4300663097568|4.8201196965531|4.8201196965531|4.8201196965531|4.8201196965531|4.8201196965531|4.8201196965531|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.2614842488747|-5.3608156392289|-5.4306941214458|-5.4306941214458|-5.4306941214458|-5.4306941214458|-5.4306941214458|-5.4306941214458|-5.4306941214458|-5.4306941214458|-5.4418822066934|-5.4870913312337|-5.4930352955567|-5.4930352955567|-5.5551014646558|-5.5551014646558|-5.5551014646558||-5.5551014646558|-5.5551014646558|-5.5798166368072|-5.5798166368072|-5.5918607293257|-5.5918607293257|-5.5918607293257|-5.6379454355045|-5.6379454355045|-5.6818432754846|-5.6818432754846|-5.6818432754846|-5.6818432754846|-5.6818432754846|-5.6818432754846|-5.6818432754846|-5.6818432754846|-5.6818432754846|-5.6818432754846|-5.6818432754846|-5.8897534391059|5.1464532151177|5.1464532151177|5.1464532151177|5.1464532151177|5.1464532151177|4.8043423774457|4.7351246545289|4.6776917826871|4.6776917826871|4.6776917826871|4.6776917826871|4.6776917826871|4.6776917826871|4.5479908399825|4.5183229372506|4.4503590183793|-5.2487427121403|-5.2487427121403|-5.2487427121403|-5.2487427121403||-5.2487427121403|-5.2487427121403|-5.2487427121403|-5.2487427121403|-5.2487427121403|-5.2487427121403|-5.2487427121403|-5.2487427121403|-5.2487427121403|-5.2690457018245||-5.2690457018245|-5.2690457018245|-5.2690457018245|-5.3878283668479|-5.4779766007047|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497||4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497|4.8811796008497||4.8811796008497|4.8811796008497|4.7340883479018|-5.5362179105417|-5.5362179105417|-5.5362179105417|-5.5362179105417|-5.5414487075184|-5.5414487075184|-5.5414487075184|-5.5414487075184|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.5648386105851|-5.6121205339781||4.697317161651|4.697317161651|4.697317161651|4.697317161651|4.697317161651|4.3261857457642|-5.1571768699408|-5.1571768699408|-5.1571768699408|-5.1571768699408|-5.3062130542067|-5.342136790517|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.4489489647057|-5.4743875764373||4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644||4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644||4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644
01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE||-7.9745764140425||-7.9745764140425|-7.9745764140425|-7.9745764140425|-7.9745764140425|-7.9745764140425|-7.9745764140425|-7.9745764140425|-7.9934181509346|7.0975736111248|7.0975736111248|7.0975736111248|7.0975736111248|7.0975736111248|7.0975736111248|7.0975736111248|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.5629633417398|6.553010333059|6.553010333059|6.3962892299204|6.3384879171086|6.3181334381711|6.3181334381711|6.3181334381711|6.3181334381711|6.3181334381711|6.3181334381711|6.3181334381711|6.3181334381711|6.3181334381711|6.2944241636343|6.2944241636343|6.2335269311344|6.2050299754049|6.1804772859499|6.1804772859499|6.1804772859499|6.1804772859499|6.1804772859499|6.1804772859499|6.1804772859499|6.1804772859499|6.1804772859499|6.1804772859499|6.1804772859499|6.1455304364016|6.0168336210041|5.7949484517606|5.6625252538142||5.6625252538142|5.6625252538142|5.6625252538142|5.6625252538142|5.6625252538142|5.3894334163067|5.1831598211407|5.1831598211407|5.1831598211407|5.1831598211407|5.1831598211407|5.1831598211407|5.1831598211407|5.1831598211407|5.1831598211407|5.1831598211407|5.1831598211407|4.975267368508|4.975267368508|4.975267368508|4.975267368508|4.975267368508|4.975267368508|4.9469065858512|4.9469065858512|4.9469065858512|4.9223515884906|4.9223515884906|4.9223515884906|4.8607714278335|4.8607714278335|4.8607714278335|4.8607714278335|4.7819904070027|-5.5363951791106|-5.5363951791106|-5.5363951791106|-5.5363951791106|-5.5363951791106|-5.5363951791106|-5.5363951791106||-5.5363951791106|-5.5363951791106|-5.5363951791106|-5.5363951791106|-5.5363951791106|-5.5363951791106|-5.8782167024941|-5.9976441619243|-5.9976441619243|-6.0729377796744||-6.1245526534656|-6.1245526534656|-6.1375584847772|-6.1705533816932|-6.1705533816932|-6.1705533816932|-6.4042262053621|-6.4309506755561|-6.4309506755561|-6.4309506755561|-6.4309506755561|-6.5502228054173|-6.6213586101672|-6.6548429870762|-6.791492557543|-6.8891581429568||-7.0607314522098|-7.1444239809591|-7.2426931542907|6.5728480763453|6.5728480763453|6.5123739589901|6.5123739589901|6.4170819509528|6.320924731151|6.2099162164173|6.2030444634355|6.2030444634355|6.1919940326387|6.1888822023266|6.0390356585045|5.8583730640963|5.7415257761827|5.5916951309697|-6.4445667240299|-6.4445667240299|-6.4445667240299|-6.4445667240299|-6.4445667240299|-6.4445667240299|-6.4445667240299|-6.4445667240299|-6.4510393051058|-6.4510393051058|-6.5236545037064|-6.7885053103537|-6.8390722458251|-6.8390722458251|-6.8390722458251|-6.8390722458251|-6.8390722458251|-6.8390722458251|-6.8390722458251|-6.8390722458251|-6.8531356326615|-6.8635743693281||-6.8635743693281|-6.8635743693281|-6.9476471128495|-6.9476471128495|-7.024885701077|-7.2349517508995|-7.2349517508995|-7.3680661809606|-7.3680661809606|-7.4953514086055|-7.6376124738375|-7.9804029330853|-8.0651697169016|-8.4634318099432|7.1884885377639|7.1884885377639|7.1884885377639|7.1884885377639|7.1884885377639|7.1884885377639|7.1884885377639|7.1215428585204|5.7496491969773|5.7496491969773|5.7496491969773|5.7496491969773|5.7496491969773|5.7496491969773||5.7496491969773|5.7496491969773|5.5693323679709|5.5657186149991|5.5657186149991|-6.6402354502315|-6.6402354502315|-6.6402354502315|-6.6402354502315|-6.6402354502315|-6.6402354502315|-6.6402354502315|-7.2461504962307|-7.3476675645357|-7.4649081909928|-7.4965090447304|-7.5853435919944|-7.6942199017896|-7.6942199017896|-7.6942199017896|-7.6942199017896|-7.6942199017896|-7.7413553425884|-7.8823393394788||-8.0348214628784|-8.1209126051365|7.0498400020497|7.0498400020497|7.0498400020497|7.0498400020497|7.0498400020497|7.0498400020497|7.0498400020497||7.0498400020497|7.0498400020497|7.0498400020497|6.8909332010368||6.7899257842279|6.599917538031|6.5032418646902|6.424601636318|6.424601636318|6.424601636318
01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE||38.181339392111||38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|38.181339392111|37.239492904312|37.239492904312|36.678604880049|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.674732404802|-38.966373098368|-38.966373098368|-38.966373098368|-39.340955802534|36.526047404937|36.526047404937|36.526047404937|36.526047404937|35.941162198045|-38.231958411825|-38.231958411825|-38.231958411825|-38.231958411825|-38.231958411825|-38.231958411825|-38.231958411825|-38.231958411825|-38.231958411825|-38.231958411825|-38.231958411825|-38.231958411825|-38.557456359479|-38.572449535367|-38.838832266062|-39.22314705554|-39.404022066236|-39.404022066236||-39.404022066236|-39.586032595491|-39.586032595491|-39.586032595491|-39.877951408333|-39.877951408333|-39.877951408333|-39.877951408333|-39.877951408333|-39.877951408333|-39.877951408333|-39.877951408333|-39.877951408333|-39.877951408333|-39.877951408333|-40.547224180342|-40.547224180342|-40.547224180342|-40.547224180342|-40.547224180342|36.982157751365|36.982157751365|36.982157751365|36.982157751365|36.256842556312|35.842097960925|34.986614407597|34.986614407597|34.986614407597|34.986614407597|34.986614407597|34.986614407597|34.986614407597|34.683460647859|34.156624934186|-36.490558468173|-36.490558468173|-36.490558468173|-36.490558468173|-37.405065786915|-37.599381920096||-37.599381920096|-37.599381920096|-37.599381920096|-37.599381920096|-37.599381920096|-37.599381920096|-37.599381920096|-37.898755917281|-37.944022031147|-37.944022031147||-38.274993414195|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983||35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.736722913983|35.571756488015|35.571756488015|35.091396894642|34.734328365534|34.420643594761|34.214743670734|34.214743670734|34.070270813077|-36.596771684013|-36.596771684013|-36.596771684013|-36.596771684013|-37.197525305574|-37.303914700421|-37.489351549051|-37.736502000913|-37.742911339903|-37.742911339903|-37.742911339903|-37.742911339903|-37.742911339903|-38.451568816662|-38.657297159301|-38.84810959086|-39.627899130022|-39.703826648036|-40.179727181179|-40.179727181179|-40.179727181179|-40.179727181179|-40.179727181179|-40.179727181179|-40.179727181179||-40.179727181179|-40.179727181179|-40.179727181179|-40.179727181179|-40.179727181179|-40.179727181179|-40.179727181179|-40.179727181179|-40.253585400828|-40.813430113536|-40.962748423609|-40.962748423609|-40.962748423609|-40.962748423609|-40.962748423609|-40.962748423609|-40.962748423609|-40.982516067329|-41.960171771384|38.891365108254|38.891365108254|38.891365108254|38.891365108254|38.891365108254|38.891365108254|38.891365108254|38.891365108254|38.891365108254||38.891365108254|38.891365108254|38.891365108254|38.891365108254|38.891365108254|38.860979626293|38.860979626293|38.860979626293|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-41.882900289755|-42.34959014705||-42.746006009648|-42.746006009648|40.350938534701|40.350938534701|40.350938534701|40.350938534701|40.350938534701|40.350938534701|40.350938534701||40.350938534701|40.350938534701|40.280486769107|40.059796832995||40.059796832995|39.6519219686|39.6519219686|39.6519219686|39.6519219686|39.6519219686
01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE||-12.311075536244||-12.311075536244|-12.311075536244|-12.311075536244|-12.311075536244|-12.311075536244|-12.311075536244|-12.311075536244|-12.63311469687|-12.63311469687|-12.63311469687|-12.63311469687|-12.63311469687|-12.63311469687|-12.63311469687|-12.63311469687|-12.63311469687|-12.63311469687|-12.947121139085|-12.947121139085|-13.13040134169|-13.30822406055|-13.382193303124|-13.404189280541|-13.404189280541|-13.453543640807|-13.581993131323|-13.700431788462|-13.700431788462|-13.700431788462|-13.700431788462|-13.700431788462|-13.700431788462|-13.700431788462|-13.700431788462|-13.700431788462|-13.700431788462|-13.754646685937|-13.991909189993|-13.991909189993|-14.036843480859|-14.597553984096|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.61880395992|-14.812559690558|-14.983399380669|-15.578221309434|14.030316175303|14.030316175303|14.030316175303||14.030316175303|-15.229698938176|-15.229698938176|-15.229698938176|-15.229698938176|-15.229698938176|-15.229698938176|-15.229698938176|-15.229698938176|-15.229698938176|-15.229698938176|-15.229698938176|-15.229698938176|-15.229698938176|-15.229698938176|-15.344388213472|-15.749875932619|-15.776057075797|-15.776057075797|-15.776057075797|-16.697841299174|14.531892789075|13.695131057988|13.695131057988|13.695131057988|13.695131057988|13.695131057988|13.695131057988|13.695131057988|13.695131057988|13.695131057988|13.695131057988|13.695131057988|13.309034712326|13.026150049117|12.619611278007|-13.785110072798|-13.785110072798|-13.873312755468|-13.873312755468|-13.873312755468||-14.228125090999|-14.236528020879|-14.426392073715|-14.426392073715|-14.486546988051|-14.672273736045|-15.09974866978|-15.318609938265|-15.410400056443|-15.611000007613||-15.771666043581|-15.994628793201|-16.168198459901|-16.416331840397|-16.825868369078|-16.88740984702|-16.92485446067|-16.92485446067|-16.92485446067|-16.92485446067|-16.92485446067|-16.92485446067|-16.92485446067|-16.92485446067|-16.947060310524|-17.196178502155||-17.265753978173|-17.354132910217|-17.536080382096|-17.902205756227|-18.334984464689|-18.544856013251|-18.544856013251|-18.544856013251|-18.544856013251|-19.129284794014|-19.596428269458|-20.132419447449|-20.980739651286|-21.593177117864|21.740120157093|21.434623012377|-22.644479049704|-22.644479049704|-22.644479049704|-22.644479049704|-22.644479049704|-22.644479049704|-22.644479049704|-22.644479049704|-22.644479049704|-22.644479049704|-22.644479049704|-22.731293906721|-22.731293906721|-23.098325893654|21.609189889371|21.609189889371|21.609189889371|21.609189889371|21.609189889371|21.609189889371|21.609189889371|21.609189889371|21.609189889371|21.609189889371||21.609189889371|21.609189889371|21.449933155311|21.368187749255|21.368187749255|20.171320001139|20.010167367577|20.010167367577|20.010167367577|20.010167367577|20.010167367577|20.010167367577|20.010167367577|20.010167367577|20.010167367577|20.010167367577|19.677408067517|19.322119757128|18.364942738747|18.364942738747|18.364942738747|18.364942738747|18.364942738747|18.364942738747|18.200563407803|18.200563407803|18.200563407803|18.200563407803||18.200563407803|18.200563407803|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.626969385382||-19.743171162365|-19.743171162365|-19.934080277282|-19.996477403462|18.767815607197|18.767815607197|18.767815607197|18.767815607197|18.767815607197||18.767815607197|18.767815607197|18.767815607197|18.684517031916||18.638908525317|18.511676241842|18.511676241842|18.384031772346|18.384031772346|18.384031772346
01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE||-6.0282627701639||-6.0282627701639|-6.0282627701639|-6.0282627701639|-6.0282627701639|-6.0282627701639|-6.0282627701639|-6.0854725072264|-6.0854725072264|-6.2046918548345|-6.3818797443972|-6.4876441265329|-6.5154380296319|5.8121332340835|5.8121332340835|5.8121332340835|5.8121332340835|5.6313223141099|5.6313223141099|5.6313223141099|5.6313223141099|5.6313223141099|5.5967469499801|5.5560007485034|5.5560007485034|5.5560007485034|5.5560007485034|5.5560007485034|5.5560007485034|5.5560007485034|5.5560007485034|5.5560007485034|5.5100008284916|5.4775934969777|5.4775934969777|5.4389966099179|5.4389966099179|5.4389966099179|5.4194407296088|5.3960454278419|5.3332846165581|5.3332846165581|5.3332846165581|5.3332846165581|5.3332846165581|5.3332846165581|5.3332846165581|5.3332846165581|5.3332846165581|5.3332846165581|5.3332846165581|-5.9573462770779|-5.9573462770779|-5.9573462770779|-5.9573462770779|-5.9573462770779|-5.9573462770779|-5.9573462770779|-5.9573462770779|-5.985940355548|-5.995789638607|-5.995789638607|-5.995789638607||-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-5.995789638607|-6.1764328915194|-6.2157756770855|-6.2157756770855|-6.2157756770855|-6.2541952624592|5.455638531267|5.455638531267|5.455638531267|5.3325560381538|5.3325560381538|5.3325560381538|5.1695070057584|5.1444519658302|5.1377244414461|-5.9025548347311|-5.9025548347311|-5.9025548347311|-5.9025548347311|-5.9025548347311|-5.9025548347311|-5.9025548347311|-5.9025548347311|-5.9025548347311|-6.0051828897084|-6.1163254883648|-6.1182655402337||-6.1182655402337|-6.1182655402337|-6.2573297012073|-6.2573297012073|-6.2573297012073|-6.2573297012073|-6.2573297012073|-6.2573297012073|-6.2573297012073|-6.2573297012073||-6.31258837252|-6.3984317676793|-6.5196576281693|-6.5196576281693|-6.5196576281693|-6.5196576281693|-6.5196576281693|-6.5196576281693|-6.5196576281693|-6.5196576281693|-6.529041944202|-6.6919909166586|-6.8441567340705|-7.0954519818462|-7.1254622273207|-7.1254622273207||-7.1254622273207|-7.1721800226371|-7.2479778813434|-7.5138644429392|-7.6531825564908|-7.7757586398177|-7.8022734339367|-7.8022734339367|-7.8022734339367|-7.8022734339367|-7.8022734339367|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.4011422768984|7.3712689231672|7.131410978015|7.131410978015|7.131410978015|7.131410978015|7.131410978015||7.131410978015|7.131410978015|7.131410978015|7.131410978015|7.131410978015|7.131410978015|7.0099013092073|6.8254458111693|6.5971622646042|6.5946244332733|-7.457090331886|-7.457090331886|-7.457090331886|-7.457090331886|-7.457090331886|-7.457090331886|-7.457090331886|-7.457090331886|-7.6645447697615|-7.8436833185592|-7.8559035507219|-7.8926706807897|-8.1725890113555|-8.1725890113555|-8.1725890113555|-8.5294307810831|-8.5294307810831|-8.6695086929946||-8.6695086929946|-8.6695086929946|-8.6695086929946|-8.6695086929946|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.5925842676041|7.5925842676041|7.5925842676041|7.475649188346|7.1973880379138|7.179742162079|7.179742162079|7.179742162079|7.179742162079||7.179742162079|7.179742162079|7.179742162079|7.0619357080928|6.8997575412458|6.8997575412458|6.8997575412458|6.8997575412458|6.8997575412458||6.8997575412458|6.8997575412458|6.8552862682017|6.8304767773074||6.8304767773074|6.5899742097239|6.5221934815888|6.5167961953278|6.5167961953278|6.5167961953278
01798|15639|/equities/calamp-corp|R2000GROWTH|||||||-9.893965313916|-10.093294777345|-10.173661167833|-10.960178886755|-11.874643629241|6.9607672530362|6.9607672530362|6.9607672530362|6.9607672530362|-11.698655950697|-11.698655950697|-11.698655950697|-11.698655950697|-11.698655950697|-11.698655950697|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|-12.295453787892|10.260051567191||||||||||||||||||||||||||||||||||||||||||||||||||||-0.33726596874823|-0.33726596874823|-0.34524748244639|-0.34524748244639|-0.34524748244639|-0.37391942380761|-0.42102158084948|-0.42486286966823|-0.43756985605118|-0.4458331715769|-0.45499796839294|-0.46011440631678|-0.46831716952048|-0.46831716952048|-0.50796351562299|-0.54468168876081|-0.57409077095223|-0.60947863379267|-0.62959848172297||-0.65505386946191|-0.69324874362007|-0.77379303928498|-0.84585893878543|-0.85762102216707|-0.8839983706698|-0.97952041582103|-0.99498379678456|-1.0753522079414|-1.0753522079414||-1.1957413533469|-1.2580459384609|-1.3498732661195|-1.4108702968102||-1.6533558810796|-1.9343935245768|-2.1177261399445|-2.2797382400111|-2.2797382400111|-2.2797382400111|-2.6250980480595|-4.0367756137234|-4.2090508285476|-4.2950785494858|-4.3274710150185||-4.3274710150185|-4.3350556972608|3.2705001283262|3.2705001283262|3.2705001283262|3.2705001283262|3.2705001283262|3.2705001283262|3.2705001283262|3.2705001283262|3.2705001283262|3.1244946904285|3.0556606923324|3.0433441516772|3.0433441516772|2.9215324583997|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841||-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.4697924860841|-3.5247750953973|-3.6454500573808|-3.8545058369555|-3.8545058369555|-4.0873009496175|-4.2482621463628|-4.4216321972131|-4.4216321972131|-4.4216321972131|-4.4216321972131|-4.4216321972131|-4.4216321972131|-4.4216321972131||-4.4216321972131|-4.4216321972131|-4.4216321972131|-4.4216321972131|-4.4216321972131|-4.4216321972131|-4.4216321972131|-4.8534803023072|-5.2580336448059|-5.2580336448059|-5.2580336448059|-5.4421626707783|-5.4421626707783|-5.6043530195808|-6.0403754412969|-6.2149840262025|-6.2699709232746|-6.3343899576861|-6.3361675451075|-6.3361675451075|-6.449257394768|-6.5719369750301|-6.6940526808942|-7.1218417580089||-7.6026573374493|-7.6154360456183|-8.0087496566803|-8.0087496566803|-8.0087496566803|-8.0087496566803|-8.0087496566803|-8.0087496566803|-8.0087496566803||-8.0087496566803|-8.0087496566803|-8.0087496566803|-8.0087496566803||-8.0087496566803|-8.0087496566803|-8.0087496566803|-9.020893896954|5.8024816669912|5.8024816669912
01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0435136360769|7.0283487420219|7.0226096953439|7.0012328719085|6.9908143784145|6.9842381505546|6.9747090635893|6.959121313161|6.9440237575839|6.912248829346|6.898609668393||6.8956773086599|6.8746413703551|6.8586311923857|6.8586311923857|6.8318126320172|6.7964582310042|6.7582871765915|6.721985615075|6.6838728198082|6.6465251455341|6.6144724962484|6.5549692442429|6.4971881763154|6.4352091568502|6.3663435796668|6.2948261477075|6.1981403008128|6.1073780208853|3.2778631462051|3.2778631462051|3.2778631462051|3.2778631462051|3.1840637478338|3.1840637478338|3.1840637478338|3.1840637478338|3.0872391664818|3.0872391664818|2.9966269161784|2.8781504545785|2.8781504545785|2.8055004448998|2.6775559685084|2.6400622285575|2.4845134988063|2.3850151051673|2.2239055886967|-2.8478684008629|-2.8478684008629|-2.8478684008629|-2.8478684008629||-2.8478684008629|-2.8478684008629|-2.8478684008629|-2.8478684008629|-2.8478684008629|-2.8478684008629|-2.8478684008629|-2.8478684008629|-3.1867565513221|-3.3007851707238||-3.3425390308982|-3.5033766633809|-3.6576573591034|-3.7383301852417|-3.7383301852417|-3.7425891026603|-3.8323212712724|-3.8670234911661|-4.0300262099086|-4.1316958274641|-4.1763287480449|-4.3602208755387|-4.4437120249948|-4.4732910848416|-4.4881013341256|-4.9001124774425||3.8355784420706|3.8355784420706|3.8355784420706|3.8355784420706|3.8355784420706|3.8355784420706|3.8355784420706|3.8355784420706|3.8355784420706|3.8355784420706|3.8355784420706|3.8355784420706|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.700479594627|3.6116981022905|3.6116981022905|3.6116981022905|3.6116981022905|3.4772233860645|3.4772233860645||3.4772233860645|3.4772233860645|3.2552979938358|3.1141311054064|2.8990346198428|2.6272606325534|2.5942876985679|2.5942876985679|2.5942876985679|2.5942876985679|2.5942876985679|2.5942876985679|2.5942876985679|2.5942876985679|2.5942876985679|2.4369863195563|2.3956620643346|2.3956620643346|2.3796244804294|2.2723604644042|-3.4200548878414|-3.4200548878414|-3.4200548878414|-3.4200548878414|-3.432359129203|-3.432359129203|-3.5652212633167|-3.8169125863219||-3.9560139254624|-4.1055356901729|-4.1055356901729|-4.1605951964683|3.4765098010143|3.4765098010143|3.4765098010143|3.3466773733652|3.2873137379865|3.2873137379865|3.2873137379865|3.2873137379865|3.2873137379865|3.2873137379865|3.2873137379865|2.9075205486329|2.7362229737211|2.7327477040742|2.6391639513941|2.5096267112064|2.4777879342091|2.4777879342091|2.3499783592067|2.3499783592067||2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067||2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067||2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067|2.3499783592067
01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE||-5.7334336908502||-5.7334336908502|-5.7334336908502|-5.7334336908502|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7614995650606|-5.7786105398952|-5.803472916795|-5.869218422691|-5.869218422691|5.1196158411131|5.1196158411131|5.1196158411131|5.1196158411131|5.1196158411131|5.1196158411131|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761|-5.8801442035761||-5.8801442035761|-5.8801442035761|-5.8801442035761|-6.0082157594988|-6.0980174787651|-6.2503193228124|-6.3565985107543|-6.3565985107543|-6.3565985107543|-6.3565985107543|-6.4933708955833|-6.4933708955833|-6.4933708955833|-6.4933708955833|-6.4933708955833|-6.4933708955833|-6.5866397012151|-6.6329996970932|-6.9337442084198|5.5475730149046|5.5475730149046|5.5475730149046|5.5475730149046|5.4623257548826|5.1103618046991|5.1037356479689|4.7653228291455|-5.8795647583499|-5.8795647583499|-5.8795647583499|-5.8795647583499|-5.8795647583499|-5.8795647583499|-5.8795647583499|-5.8795647583499|-5.8795647583499|-5.8795647583499|-5.8795647583499|-5.8795647583499|-5.8795647583499|-5.8795647583499||-5.8795647583499|-5.8795647583499|-5.8795647583499|-5.8795647583499|-5.8795647583499|-5.8795647583499|-5.8795647583499|-5.8795647583499|-5.8795647583499|-6.1362330076976||-6.1576311188587|-6.2254957973568|-6.2887972107107|-6.2887972107107|-6.2887972107107|-6.296968193562|-6.296968193562|-6.296968193562|-6.4631346573447|-6.4631346573447|-6.5215274084514|-6.6562803044259|-6.7278840027848|-6.7436041790687|-6.7638712413271|-6.8199492245495||-6.8199492245495|-6.8295197993893|-6.8295197993893|-6.8295197993893|-6.8295197993893|-6.9061333371951|-6.9985188171307|-6.9985188171307|-6.9985188171307|-7.1318432407291|-7.1703813690511|-7.2126460758147|-7.2423846420643|-7.3119826975424|-7.3119826975424|-7.3248447132669|-7.3248447132669|-7.3248447132669|-7.3248447132669|-7.3248447132669|-7.3248447132669|-7.3248447132669|-7.3248447132669|-7.3248447132669|-7.3248447132669|-7.3248447132669|-7.5337160905823|-7.549834691034|-7.549834691034|-7.5634146141519|-7.5634146141519|-7.5634146141519|-7.5634146141519|-7.5634146141519|-7.6899552000353|-7.8521503224184|-8.1035005267252|-8.2455560560347|-8.4472845522697|-8.5483162632844||-8.7417956978371|-8.75366202|-8.8846243289137|-9.0650437570308|-9.2290231005024|-9.2290231005024|-9.5566924430343|-9.7879918788774|-10.231681179622|-10.231681179622|-10.231681179622|-10.271113725055|-10.271113725055|-10.271113725055|-10.271113725055|-10.271113725055|-10.271113725055|-10.271113725055|-10.271113725055|-10.271113725055|-10.434570704952|-10.465078657484|-10.674348744658|-10.706818020524|-10.706818020524|-11.022463074739|-11.022463074739|-11.022463074739||-11.022463074739|-11.022463074739|-11.022463074739|-11.180331247179|-11.378640485172|-11.451794942623|-11.758777919087|-12.079510205775|-12.079510205775|-12.079510205775|-12.648900290098|-14.686000527901|-15.669322373649|-17.039402778701|11.471416840636|11.471416840636|10.690968285759|10.067764135157|9.1567992059774|8.1843328838422|8.0462861283991|8.0462861283991|8.0462861283991|8.0462861283991||8.0462861283991|8.0462861283991|8.0462861283991|8.0462861283991|8.0462861283991|8.0462861283991|6.9792065338264|6.3541190045818|4.9740207877142||4.5400230317626|-6.7855301533238|-6.9100336668773|-6.9252267911459||-6.9252267911459|-6.9280297308525|-7.1028107834481|-7.3455071185134|-7.3455071185134|-7.7418551438989
01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE||6.009356265134||5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9872292455155|5.9591437375235|-6.422889312805|-6.422889312805|-6.422889312805|-6.7415433820765|6.0599515243061|5.9713350980025|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.4111507183805|-6.5273897919937|5.8888410080643|5.8888410080643|5.8888410080643|5.8888410080643||5.8888410080643|5.8865464255818|5.8865464255818|5.8865464255818|5.8865464255818|5.7294960337225|-6.4087944978634|-6.4087944978634|-6.4087944978634|-6.4087944978634|-6.4087944978634|-6.4087944978634|-6.4087944978634|-6.4087944978634|-6.4087944978634|-6.4087944978634|-6.4087944978634|-6.4087944978634|-6.4087944978634|-6.4087944978634|-6.5658828675923|6.177736403444|6.177736403444|6.177736403444|6.177736403444|6.177736403444|6.1010556475815|6.1010556475815|6.1010556475815|5.9809505692783|5.9338586938311|5.9338586938311|5.9159539421322|5.8952267390624|5.8846963756763|5.7768848067614|5.6176498605248|5.5213179175382|5.5213179175382|5.5213179175382|5.5213179175382||5.5213179175382|5.4678531558785|5.423769695704|5.423769695704|-5.9697384577726|-5.9697384577726|-5.9697384577726|-5.9697384577726|-5.9697384577726|-5.9697384577726||-5.9697384577726|-5.9697384577726|-5.9974872515968|-6.1135969080717|-6.1228976149361|-6.1228976149361|-6.1457194640681|-6.2846883220193|-6.3215959012586|-6.3215959012586|-6.3215959012586|-6.4581619832337|-6.5721245974766|-6.6426385211135|-6.6776539006923|-6.7143376578992||-6.8087086666629|-6.8291204493361|-6.9574944081519|-6.9574944081519|-7.018327137123|-7.0979091001277|-7.0979091001277|-7.0979091001277|-7.0979091001277|-7.0979091001277|-7.0979091001277|-7.0979091001277|-7.0979091001277|-7.1520597850174|-7.1520597850174|-7.1520597850174|-7.1520597850174|-7.1520597850174|-7.1520597850174|-7.1545676486933|-7.1545676486933|-7.1545676486933|-7.1973462530566|-7.1973462530566|-7.1973462530566|-7.2109402228939|-7.34715605329|6.6859347356617|6.6859347356617|6.6859347356617|6.6859347356617|6.6859347356617|6.6859347356617|6.6859347356617|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748||-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.2148690384748|-7.32513238789|-7.3743138247216|-7.4836820952853|-7.5473211190937|-7.5473211190937|-7.5473211190937|-7.6336901874276|-7.8054889275996|-7.9088768511314|-8.0270851220575|-8.1828724902964|-8.3477438371977|-8.3477438371977|-8.4779552993462|7.5276375922966|7.5276375922966|7.5276375922966||7.5276375922966|7.5276375922966|7.5276375922966|7.5276375922966|7.5276375922966|7.4212637116962|7.2597374044584|7.2112997839016|7.2112997839016|7.2112997839016|7.2112997839016|7.2112997839016|7.2112997839016|7.2112997839016|7.1853331006415|7.0905966597877|7.0905966597877|7.0406629065764|6.9807365713397|-7.5329207074126|-7.5329207074126|-7.5329207074126|-7.5329207074126|-7.5575798011721||-7.5575798011721|-7.5575798011721|-7.6184217904343|-7.6440794704506|-7.6522588256638|-7.6522588256638|-7.7819541034478|-7.9727269871785|7.3965604468316||7.3965604468316|7.3965604468316|7.3965604468316|7.3870115196407||7.2097351193098|7.089219737909|7.089219737909|7.089219737909|7.089219737909|7.089219737909
01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0002768168468553|-0.0002768168468553|-0.00028535205262255|-0.00029483561458617|-0.00030537290565686||-0.00031708100684651|-0.00033009000816834|-0.00034454445408149|-0.00036060494954054|-0.00037844994449505|-0.00038865256456265||-0.00038865256456265|-0.00038865256456265|-0.00038865256456265|||-0.0004318361828485|-0.00045759575928166|-0.00048621751087407|-0.00051631790869577||-0.00051631790869577|-0.00053390660068778|-0.00053390660068778||-0.00053390660068778||-0.00058738902339077|-0.00058738902339077|-0.00058738902339077|-0.00069430742171022|||-0.00069430742171022|-0.00074923046912802|-0.00081025607737002|-0.00082006923586558|-0.00082006923586558|-0.00096674359400731|-0.0010465970333432|-0.0010465970333432||-0.0012184411576702|-0.0012649346024792|-0.0013832606699824|-0.0015147340783193|-0.0015608156456582|-0.0018564618399768|-0.0019294020235354|-0.0021215578044893|-0.0023350642277714|-0.0025722935869738|-0.0027858817651254|||0.0059712422056396||-0.0022097306042138||0.003033632599318||||||0.00030403624072612||||||0.00017426097050243||0.00017426097050243|0.00017426097050243|0.00016028996564159|0.00014476662690733|5.372650343869E-5|5.372650343869E-5|5.372650343869E-5|4.1405559285444E-6||-6.5104931316173E-6||-1.2338809767164E-5|-1.2338809767164E-5|-1.2338809767164E-5|-1.2338809767164E-5|-4.7043121122404E-5|-6.3381245410449E-5|-8.153471684161E-5|-0.00010170524065401|-0.0001241169337789|-0.00014515163881745|-0.00014515163881745||-0.00014515163881745|-0.00014515163881745|-0.00014515163881745|-0.00014515163881745|-0.00014515163881745||-0.00014515163881745|-0.00014515163881745|-0.0002421625154671|-0.0002421625154671|-0.00034129168203122|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615||-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615||-0.00036121694231615|-0.00036121694231615|||||||||-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615||-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615||-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336
01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH||16.01503644718||14.286152053026|14.05239368852|14.05239368852|14.05239368852|14.05239368852|14.05239368852|14.05239368852|14.05239368852|14.05239368852|14.05239368852|14.05239368852|10.616648212362|9.2816534211114|7.2515316197028|6.8973498458173|6.8973498458173|6.8627221975621|6.8236275849882|6.8236275849882|6.8113982513293|6.8113982513293|6.074209247998|-9.2571746488239|-9.2571746488239|-9.2571746488239|-9.2571746488239|-9.3884516905151|-9.3884516905151|-9.6076572946268|-9.7454527276046|-9.959391953469|-10.117657743031|-10.345175409907|-10.456305954846|-10.544651267697|-10.69917073094|-10.69917073094|-11.358523208159|-11.89669207098|-12.25854734317|-12.573147559724|-12.573147559724|-12.573147559724|-12.573147559724|-13.062919458374|-13.586577239549|-13.701197190324|-14.6096638521|-16.233465018144|-17.775327592284|10.95776408572|10.95776408572|10.95776408572|10.95776408572|10.95776408572|10.95776408572|10.95776408572|10.95776408572|10.253710439839|10.253710439839|10.253710439839|10.253710439839||10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.253710439839|10.227776451458|10.227776451458|10.227776451458|10.227776451458|10.227776451458|10.227776451458|10.227776451458|10.186672686794|10.186672686794|10.186672686794|10.186672686794|10.186672686794|10.186672686794|10.186672686794|9.7797750888689|9.3498047570408|9.3498047570408|9.3498047570408|9.3498047570408|9.3498047570408|9.3498047570408|-12.939896976251|-12.939896976251|-12.939896976251|-12.939896976251|-12.939896976251||-12.939896976251|-12.939896976251|-12.939896976251|-12.939896976251|-13.738092518759|-13.738092518759|-14.217602730804|-14.299649916958|-14.299649916958|-14.299649916958||-15.267249967071|-15.685486106312|-16.39805357129|-16.761254015572|-16.908199035467|-17.254387762085|-17.751819665713|-18.481883216217|-18.720147689531|-19.270027947953|-19.270027947953|-19.27836463245|-19.545789580682|-19.545789580682|-19.643238709083|-19.863320533556||-20.418967450242|-21.181352364333|-21.218308381805|-21.344179426214|-21.344179426214|-21.344179426214|-21.344179426214|-21.770777051737|-22.201280082917|-22.41253393409|-23.531843166851|-24.180936898681|-24.707236602315|-24.707236602315|-24.707236602315|-24.707236602315|-24.707236602315|-24.707236602315|-24.85038950974|-25.300594044331|-25.389045153085|-25.389045153085|-25.389045153085|-25.389045153085|-25.389045153085|-25.389045153085|-26.16421721823|-26.929408003302|20.417578423368|20.417578423368|20.417578423368|20.417578423368|20.417578423368|20.417578423368|20.347339988128|20.347339988128|20.347339988128|20.347339988128|20.347339988128|20.347339988128||20.347339988128|20.347339988128|20.347339988128|20.347339988128|20.347339988128|20.347339988128|20.347339988128|20.347339988128|20.347339988128|20.347339988128|20.347339988128|20.347339988128|20.347339988128|20.347339988128|20.347339988128|20.347339988128|20.347339988128|20.347339988128|20.347339988128|20.347339988128|18.655989302944|18.011390320253|18.011390320253|15.651127302858|14.908058762785|14.114092641667|-19.200603825462|-19.200603825462||-19.200603825462|-19.261794781258|-19.261794781258|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234||-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234||-19.693472099234|-19.693472099234|-19.693472099234|-19.693472099234||-19.693472099234|-19.693472099234|-19.693472099234|-19.832358018765|-19.832358018765|-20.011197681055
01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE||-1.0629726964752||-1.0629726964752|-1.0629726964752|-1.0629726964752|-1.0629726964752|-1.0629726964752|-1.0889243476823|-1.0889243476823|-1.0972770345691|-1.1407944091164|-1.1407944091164|-1.1407944091164|-1.1407944091164|-1.1407944091164|-1.1407944091164|-1.1407944091164|-1.1407944091164|-1.1518724025048|-1.1518724025048|-1.1518724025048|-1.1518724025048|-1.1724415621004|-1.1762350787544|-1.2117723546452|-1.212524813858|-1.2266942002678|-1.2485491278331|-1.2700290268107|-1.2700290268107|-1.2700290268107|-1.2700290268107|-1.2700290268107|-1.2700290268107|-1.2959617692065|-1.2959617692065|-1.3085686385446|-1.3125762806792|-1.3240196330746|-1.3240196330746|-1.3240196330746|-1.3301329461954|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328|-1.3421716009328||-1.3421716009328|-1.3490296243241|-1.3617884515182|-1.3769871325908|-1.3936602356948|-1.3936602356948|-1.3936602356948|-1.3936602356948|-1.3936602356948|-1.3936602356948|-1.3936602356948|-1.3936602356948|-1.3936602356948|-1.4265669852405|-1.4461855060424|-1.4673894673911|-1.4673894673911|-1.4953490628583|-1.4953490628583|-1.4953490628583|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586||-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.5333428932586|-1.6481587769101|-1.6606819498881|-1.6756196154911|-1.6756196154911||-1.7673551455425|-1.7820613268666|-1.8700681597714|-1.9322979020548|-1.9642199330277|-2.0438555139907|-2.1442839391372|-2.1775376871053|-2.1922640949293|-2.2675156030174|-2.3422395093701|-2.3874883898389|-2.4307881375756|-2.4307881375756|-2.489209084666|-2.6421519909821||-2.6421519909821|-2.7423910536724|-2.8376567538533|-2.9487853376902|-3.0308725865722|-3.1331917414004|-3.2791018827021|-3.3978909699188|-3.4952288764568|-3.6284320837758|-3.7771467573667|-4.3733963841889|3.2987912205987|3.2987912205987|3.2987912205987|3.2987912205987|3.1162238317425|3.1162238317425|-1.9336401403287|-1.9346001877099|-1.9517780027688|-1.958642253379|-2.0273803109372|-2.0665336377582|-2.0995291598001|-2.0995291598001|-2.1676713170121|-2.2474125492915|-2.3776806116484|-2.395390939814|-2.395390939814|-2.395390939814|-2.395390939814|-2.4259899988243|-2.477211106096|-2.5252346863066|-2.565538524446|-2.5835042353731|-2.5835042353731|-2.6225844737914||-2.6225844737914|-2.6225844737914|-2.6225844737914|-2.6742603908012|-2.6794615333889|-2.6794615333889|-2.6794615333889|-2.6794615333889|-2.6794615333889|-2.731187081584|-2.731187081584|-2.8218989257565|2.1024558592121|2.1024558592121|2.1024558592121|2.1024558592121|2.1024558592121|2.1024558592121|2.0139842219132|1.9079435468919|1.9079435468919|1.8682705827562|1.5880783672695|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702||1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702|1.3876221710702||1.3795802057077|1.3772713747659|1.3772713747659|1.3772713747659|1.3772713747659|1.3772713747659|1.3772713747659|1.3772713747659|1.3669682174964||1.3272535767868|1.3187706764887|1.2914118431619|1.2505727430544||1.2505727430544|1.2505727430544|1.2505727430544|1.2505727430544|1.2505727430544|1.2505727430544
01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH||0.051173307933619||0.051173307933619|0.051173307933619|0.051173307933619|0.051173307933619|0.051173307933619|0.051173307933619|0.051173307933619|0.051173307933619|-0.071723033881324|-0.071723033881324|-0.071723033881324|-0.072153371264684|-0.076018976426481|-0.076018976426481|-0.077037530647779|-0.077858636260204|-0.077858636260204|-0.077858636260204|-0.077858636260204|-0.082176263456731|-0.083872754281138|-0.083872754281138|-0.083872754281138|-0.083872754281138|-0.088908616417946|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|0.057445396781775|-0.086679685975923|-0.086679685975923|-0.086679685975923|-0.086679685975923|-0.086679685975923|-0.086679685975923|-0.086679685975923|-0.086679685975923|-0.086679685975923|-0.086679685975923|-0.08926631916266|-0.091488665337134|-0.091488665337134|-0.099629362869324|-0.099629362869324|-0.099629362869324|-0.10802707470464|-0.11409674691941|-0.11539583083587||-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11539583083587|-0.11865092263836|-0.12560658539024|-0.1300295364767|-0.13021059424344|-0.13966177131471|-0.15379641192088|-0.15695156680688|-0.15979618705693|-0.16400887499661|-0.16400887499661|-0.16470430190267|-0.16837144347696|-0.16980715968176|-0.17433907998215|-0.17433907998215|-0.18087295267422|-0.18087295267422|-0.18087295267422|-0.18087295267422|-0.18087295267422|-0.18087295267422|-0.18087295267422|-0.18087295267422|-0.18087295267422|-0.18087295267422||-0.1858987059452|-0.1858987059452|-0.19949855986656|-0.21380968224353|-0.21380968224353|-0.21380968224353|-0.21380968224353|-0.21822256438644|-0.21822256438644|-0.22319983930391||-0.22319983930391|-0.23476648886449|-0.24763499072797|-0.26176109768292|-0.28508455148827|-0.29161061088786|-0.30660623439534|-0.33067358758034|-0.35294287928809|-0.36114764852511|-0.36203853194507|-0.36203853194507|-0.36203853194507|-0.36203853194507|-0.36203853194507|-0.36203853194507||-0.36203853194507|-0.36203853194507|-0.36203853194507|-0.36203853194507|-0.41606504144042|-0.56115004223551|-0.59592226591337|-0.61480250950907|-0.62780279579266|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.65590631080882|-0.66210702904083|-0.66310223217383|-0.68694137396167|-0.71114596792669|-0.72567557931677|-0.72567557931677|-0.72567557931677|-0.72567557931677|-0.72567557931677|-0.72567557931677|-0.72567557931677|-0.72567557931677|-0.72567557931677|-0.73717286123982||-0.74037388278809|-0.74037388278809|-0.74477641871641|-0.74477641871641|-0.75174112804348|-0.75174112804348|-0.75174112804348|-0.75174112804348|-0.75174112804348|-0.76191234133436|-0.77517485112829|-0.78911646969763|-0.80672386032175|-0.81626786795742|-0.81626786795742|-0.81626786795742|-0.81626786795742|-0.81626786795742|-0.821223688429|-0.84468429652122|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901||-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.8612790046901|-0.90861759056218|-0.90861759056218|-0.90861759056218|-0.90861759056218|-0.90861759056218|-0.90861759056218|-0.90861759056218||-1.005086215222|0.67727065797882|0.67727065797882|0.67727065797882|0.67727065797882|0.67727065797882|0.67727065797882|0.67727065797882|0.67727065797882||0.67727065797882|0.67727065797882|0.67727065797882|0.63729366788419||0.5077771438896|0.5077771438896|0.5077771438896|0.5077771438896|0.5077771438896|0.5077771438896
01806|1011049|/equities/shotspotter-inc|R2000GROWTH||11.294577963304||11.294577963304|11.13084759442|10.81072006985|10.43308565113|10.43308565113|10.43308565113|10.43308565113|10.43308565113|10.43308565113|10.43308565113|10.43308565113|10.43308565113|10.401761923598|9.8210742852938|9.5934384025746|9.3557648832725|-11.364591942019|-11.364591942019|-11.833635605912|-12.434039369271|-12.620599657347|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-12.682006557596|-13.045284968628|-13.10587234631|-13.182636315457|-13.60570717612|-13.876896601685|-14.305440617676|-14.481895507972|-14.481895507972|-14.481895507972|-14.481895507972|-14.481895507972|-14.481895507972|-14.481895507972|-14.481895507972|-14.481895507972|-14.481895507972|-14.696272653121|-15.357525447759|-15.468361434841|13.412029556127|13.412029556127||13.412029556127|13.412029556127|13.412029556127|13.412029556127|13.412029556127|13.27048737354|13.27048737354|13.27048737354|13.27048737354|13.27048737354|13.27048737354|13.27048737354|13.27048737354|13.27048737354|13.27048737354|13.27048737354|13.27048737354|13.27048737354|13.27048737354|13.27048737354|13.27048737354|13.27048737354|13.27048737354|12.928002535711|12.858519805152|12.319489122186|12.220209586276|12.220209586276|12.220209586276|12.220209586276|12.220209586276|12.220209586276|12.220209586276|11.353566368039|-13.331633697979|-13.331633697979|-13.331633697979|-13.331633697979|-13.331633697979|-13.331633697979|-13.331633697979||-13.331633697979|-13.331633697979|-13.331633697979|-13.331633697979|-13.331633697979|-13.331633697979|-13.687926437052|-14.457696333629|-14.856884416719|-15.246815717639||-15.761523661384|-15.761523661384|-15.761523661384|-16.338915278921|14.338012486866|14.338012486866|14.338012486866|14.338012486866|14.338012486866|14.338012486866|14.338012486866|14.338012486866|14.338012486866|14.338012486866|14.338012486866|14.338012486866||14.338012486866|13.630568908509|-15.058652696263|-15.058652696263|-15.058652696263|-15.058652696263|-15.058652696263|-15.058652696263|-15.058652696263|-15.058652696263|-15.058652696263|-15.058652696263|-15.058652696263|-15.058652696263|-15.058652696263|-15.064267751755|-15.064267751755|-15.064267751755|-15.064267751755|-15.335219595906|-15.335219595906|-15.335219595906|-15.414088909357|-15.507874479668|-15.507874479668|-15.652749581223|-15.794721174114|-15.99469004723|-16.385595068364|-16.901716851557|-17.385307788895|-17.385307788895|-17.385307788895|-17.385307788895|-17.385307788895|-17.622008694593|-17.976120407255|-18.090940214196|-18.090940214196|-18.090940214196||-18.090940214196|-18.090940214196|-18.090940214196|-18.090940214196|-18.090940214196|-18.090940214196|-18.116589564214|-18.116589564214|-18.116589564214|-18.116589564214|-18.891122361167|-19.423191410683|-19.449614026397|-19.449614026397|-20.12749711654|-20.12749711654|-20.136841367587|-20.257044764475|-21.085606226343|-21.406869403397|-21.406869403397|-21.406869403397|-21.406869403397|-21.406869403397|-21.406869403397|-21.711938319245|-22.141258048863|-22.141258048863||-22.141258048863|-22.141258048863|-22.141258048863|-23.578064600462|-23.61049698391|-23.61049698391|-23.61049698391|-23.61049698391|-23.61049698391|-24.07610711564|-24.250515153921|-24.250515153921|-24.250515153921|-24.250515153921|-24.250515153921|-24.46132158119|-24.46132158119|-25.151978851231|-25.648575651284|-25.732812417476|-25.965691903972|-25.965691903972|-25.965691903972|22.449896317013||22.449896317013|22.449896317013|22.449896317013|22.449896317013|22.449896317013|22.449896317013|22.449896317013|22.449896317013|22.449896317013||22.449896317013|22.449896317013|22.449896317013|22.449896317013||22.449896317013|22.449896317013|22.449896317013|21.620769675387|21.620769675387|21.620769675387
01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE||4.7031563625612||4.6655016592121|4.4663015660286|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4576074855497|4.4274807524869|4.395229427926|4.395229427926|4.2952340197842|4.2952340197842|4.2952340197842|4.2952340197842|4.2952340197842|4.2952340197842|4.0928821113685|3.9832355211155|3.9022837954513|3.8919820341525|3.856091211577|3.8496108153498|3.8496108153498|3.8496108153498|3.7666730990052|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.3587883291615|-4.4208759530797|-4.4894030619568|-4.4894030619568|-4.5515368965938|-4.5861520665304|-4.7035021801145||-4.8872246366244|-4.9367586469333|-4.9367586469333|-4.9880653328013|-5.0313856725791|-5.0313856725791|-5.0313856725791|-5.0313856725791|-5.0313856725791|-5.0427292076279|-5.0427292076279|-5.1196657982786|-5.1196657982786|-5.3024063471644|-5.3204889639372|-5.3204889639372|-5.3204889639372|-5.4202765399366|4.5326129505297|4.5326129505297|4.5326129505297|4.5326129505297|4.5326129505297|4.4839698550061|4.446027358037|4.3357618322503|4.3357618322503|4.3357618322503|4.225038392827|-4.9618442108385|-4.9618442108385|-4.9618442108385|-4.9618442108385|-4.9618442108385|-4.9618442108385|-4.9618442108385|-4.9618442108385|-4.9618442108385|-4.9618442108385|-5.1203827383509|-5.172369453906||-5.2552314106065|-5.2552314106065|-5.2552314106065|-5.2552314106065|-5.2552314106065|-5.2552314106065|-5.2552314106065|-5.3664342316382|-5.3664342316382|-5.4037157597799||-5.4986118787918|-5.4986118787918|-5.6095689131588|-5.8289653806521|-5.9304016613462|-5.9304016613462|5.1322300207842|5.1322300207842|5.1322300207842|5.1322300207842|5.1322300207842|5.1322300207842|5.1322300207842|5.1322300207842|4.8727531742447|4.8727531742447||4.6847258752577|4.5994712003946|4.5994712003946|4.5581226145125|4.5581226145125|4.5581226145125|4.5306916010486|4.4691255107469|4.4691255107469|4.417361420056|4.3970734718525|4.3970734718525|4.3970734718525|4.3550815718133|-5.1648384626888|-5.1648384626888|-5.1648384626888|-5.1648384626888|-5.1648384626888|-5.2767809282472|-5.2767809282472|-5.2767809282472|-5.3675344929354|-5.3847941122417|-5.3847941122417|-5.3847941122417|-5.3847941122417|-5.3847941122417|-5.3928266589249|-5.6164739732836|-5.8733047252335|-6.1006717952796|-6.1599684592429|-6.1645315820056|-6.1645315820056|-6.1645315820056|-6.4623227450678|-6.4623227450678|-6.5198032164386|-6.5255499120907||-6.5255499120907|-6.5255499120907|-6.5255499120907|-6.5255499120907|-6.5255499120907|-6.5255499120907|-6.5255499120907|-6.5255499120907|-6.7078332896979|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.764320997271|5.6897552553167|5.6897552553167|5.6897552553167|5.6897552553167||5.6897552553167|5.6897552553167|5.6897552553167|5.6897552553167|5.6897552553167|5.6839958754476|5.6839958754476|5.6839958754476|5.6839958754476|5.6839958754476|5.6839958754476|5.4901233345597|-7.1632946895114|-7.1632946895114|-7.1632946895114|-7.1632946895114|-7.1632946895114|-7.5275496825633|-7.5351094999346|-7.5351094999346|-7.5351094999346|-7.6417881160349|-8.1859589582649|-8.3307323992216||-8.7324801882067|-8.8708114314917|-9.0376101705604|-9.0376101705604|-9.0376101705604|-9.203872651212|-9.4987472100971|7.8988341093367|7.8988341093367||7.8988341093367|7.8988341093367|7.8988341093367|7.8988341093367||7.8448155986275|7.5042254706735|7.5042254706735|7.5042254706735|7.5042254706735|7.5042254706735
01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE||16.58445590017||16.58445590017|16.58445590017|16.58445590017|16.320884524427|16.13459397537|16.128192935358|16.128192935358|16.128192935358|16.128192935358|16.128192935358|16.128192935358|16.128192935358|16.030491230631|15.780644356175|15.780644356175|15.780644356175|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-16.867540854365|-17.16530262265|-17.16530262265|-17.167144686234|-17.167144686234|-17.167144686234|-17.567938546618|-17.796598147773|-17.861552661682|-17.943892313402|-18.079881378193|-18.255423117765|-18.388205087872|-18.388205087872|-18.388205087872|-18.388205087872|-18.388205087872|-18.388205087872|-18.388205087872|-18.388205087872|-18.388205087872|-18.388205087872|-18.485685523022|-18.485685523022|-18.559093669243|16.836262603007|16.836262603007|16.836262603007||16.836262603007|16.836262603007|16.836262603007|16.836262603007|16.836262603007|16.480290831683|-18.029677978308|-18.029677978308|-18.029677978308|-18.029677978308|-18.029677978308|-18.029677978308|-18.029677978308|-18.032142285011|-18.333491991517|-18.361656823155|-18.510174608227|-18.533456999901|-18.533456999901|-18.533456999901|16.834642451663|16.834642451663|16.834642451663|16.834642451663|16.710239061185|16.710239061185|16.599244239974|16.599244239974|16.428099768082|16.230022581329|16.224646630012|16.139684321839|16.059971732518|15.188580374608|14.448978270303|13.988864833791|13.634293749022|13.292271563397|13.190988550292|13.190988550292|13.190988550292||13.190988550292|13.190988550292|13.052208200044|13.052208200044|12.73523131007|12.618589778675|12.590906645568|12.590906645568|12.590906645568|12.590906645568||12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568||12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.590906645568|12.426498060357|12.426498060357|12.426498060357|12.426498060357|12.393609131852|12.265676645746|12.062418253676|12.023520504386|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.031506405112|-13.802600484126|-13.802600484126|-13.928457083812|-13.928457083812|12.687996993556|12.687996993556|12.687996993556|12.687996993556|12.687996993556|12.687996993556|12.687996993556||12.687996993556|-13.833845981766|-13.833845981766|-13.833845981766|-13.833845981766|-13.833845981766|-13.833845981766|-13.833845981766|-13.833845981766|-13.833845981766|-13.833845981766|-13.975384960362|-14.040709841973|-14.040709841973|-14.040709841973|-14.040709841973|-14.040709841973|-14.040709841973|-14.040709841973|-14.040709841973|-14.14346907846|-14.14346907846|-14.153650310205|-14.153650310205|-14.284611254452|-14.334568427137|-14.558999081346|-14.558999081346||-14.558999081346|-14.558999081346|-14.558999081346|-14.558999081346|-14.558999081346|-14.558999081346|-14.558999081346|-14.558999081346|-14.884204462604|-15.097071518982|13.603980017314|13.603980017314|13.603980017314|13.603980017314|13.582754983515|13.380183579757|13.019720156784|13.019720156784|12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638||12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638||12.8047250638|12.8047250638|12.748027683363|12.548919016637||12.430466341219|12.214548316072|12.214548316072|11.999497376626|11.738886421196|11.703762762274
01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||-10.606982749006||-10.606982749006|-10.606982749006|-10.606982749006|-10.606982749006|-10.606982749006|-11.103869907614|-11.389855588538|-11.649561578546|-12.338401669169|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.009568504995|-13.14452060561|-13.246411311413|-13.26656801147|11.384670587413|11.384670587413|11.384670587413|11.384670587413|11.384670587413|11.384670587413|11.384670587413|11.384670587413|11.384670587413|11.384670587413|11.384670587413|10.95963355792|-13.574615478197|-13.574615478197|-13.574615478197|-13.574615478197|-13.574615478197|-13.574615478197|-13.574615478197|-13.574615478197|-13.574615478197|-13.574615478197|-13.574615478197|-13.982797015939||-13.982797015939|-14.125120332253|-14.125120332253|-14.554022182372|-14.594469138149|-14.715521251894|-14.835579196322|-15.226754656222|-15.232227368251|-15.339696719796|-15.354662871527|-15.704958995368|-15.866843418044|-15.909127775733|-15.909127775733|-16.200419390538|-16.292133080008|-16.857011721401|13.439662187594|13.439662187594|13.439662187594|13.439662187594|13.299624621093|12.837638840873|12.826820516806|12.574220645474|12.574220645474|12.574220645474|12.574220645474|12.12468940687|11.82554290265|11.82554290265|11.8178257674|11.659250547491|10.355833267726|-12.827999485685|-12.827999485685|-12.827999485685|-12.827999485685|-12.827999485685|-12.827999485685||-12.958888942614|-13.198765099728|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161||10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.623586865161|10.405312983961|8.9306144899476|-10.878858360459|-10.878858360459|-10.878858360459|-10.878858360459||-10.878858360459|-11.104337145675|-11.414796751725|-11.632551689929|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.724700599141|-11.954473795851|-11.954473795851|-11.954473795851|-11.954473795851|-12.44546007046|-12.93979972081|-12.983666347978|-13.314232535643|-13.314232535643|-13.314232535643|-13.314232535643|-13.314232535643|-13.314232535643|-13.314232535643|-13.314232535643|-13.406368939393|-13.487431269508|-13.487431269508||-13.7188123924|-13.788124850775|-13.88458315905|-13.923980999612|-14.322756820943|-14.710285246401|-14.748253636925|-14.748253636925|-14.799448231159|-15.312720434863|-15.511974710541|-15.511974710541|-15.511974710541|-15.511974710541|-15.511974710541|-15.511974710541|-15.511974710541|-15.511974710541|-15.511974710541|-15.511974710541|-15.511974710541|-16.29941653578|13.279922105402|13.279922105402|13.279922105402|13.279922105402|13.279922105402|13.279922105402||13.279922105402|13.279922105402|13.279922105402|13.279922105402|13.279922105402|12.848579832283|12.574533034659|12.559115105324|12.559115105324|12.119267019357|12.05818492475|11.280761152537|-13.412700137931|-13.412700137931|-13.412700137931|-13.510222233488|-13.616493300098|-13.616493300098|-13.679992812097|-13.751658750044|-13.800813922748|-13.800813922748|-13.893959797604|-14.306900012475||-14.670955220838|-14.678794428132|-14.827215584735|-14.827215584735|-14.868850717522|-15.347611967698|-16.101072434273|-16.101072434273|-16.101072434273||-16.101072434273|-16.101072434273|-16.101072434273|-16.101072434273||-16.101072434273|-16.101072434273|-16.101072434273|-16.101072434273|-16.101072434273|-16.101072434273
01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE||-198.03240025021||-198.03240025021|-198.03240025021|-198.03240025021|-198.03240025021|-198.03240025021|-198.03240025021|-198.03240025021|-198.03240025021|-199.58319316945|-206.80182982641|178.40737892007|178.40737892007|178.40737892007|171.53847223758|170.89392234072|-184.34985927024|-184.34985927024|-184.34985927024|-185.67677819776|-185.67677819776|-185.8182764968|-185.8182764968|-185.8182764968|-185.8182764968|-185.8182764968|-185.8182764968|-186.48891207725|-186.48891207725|-186.48891207725|-186.48891207725|-186.48891207725|-186.48891207725|-186.48891207725|-186.48891207725|-186.48891207725|-188.80073533622|-191.96658223459|-191.96658223459|-195.04175624129|-195.43306879729|-197.27284574211|-198.37414976844|-198.37414976844|-198.37414976844|-200.36683280478|-200.54476730335|-200.54476730335|-204.6125209674|-204.6125209674|-204.6125209674|-204.6125209674|-204.6125209674|-204.6125209674|-204.6125209674|-204.6125209674|-204.6125209674|-204.6125209674|-204.6125209674|-204.6125209674|-205.09165505127|-205.09165505127|-205.09165505127||-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-205.09165505127|-215.77878071154|194.85183456904|194.85183456904|194.85183456904|194.85183456904|194.85183456904|191.78871727514|191.78871727514|191.78871727514|191.78871727514|191.78871727514|191.78871727514|191.78871727514|191.78871727514|186.53191164388|183.89601239511|178.52307668602|174.85076374374|174.85076374374|170.71085870887|166.88008733271||166.88008733271|166.88008733271|166.88008733271|165.94491831417|165.94491831417|165.94491831417|165.94491831417|165.94491831417|165.94491831417|165.94491831417||165.94491831417|165.94491831417|165.94491831417|165.94491831417|164.30436056582|159.75754225068|159.75754225068|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335||-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.23060377335|-173.81971375103|-173.81971375103|-173.81971375103|-173.81971375103|-174.74470163956|-174.74470163956|-174.74470163956|-177.39299151783|-177.39299151783|-177.39299151783|-179.69859300592|160.18132788209|160.18132788209|160.18132788209|160.18132788209|160.18132788209|160.18132788209|160.18132788209|160.18132788209|158.34980780844|157.56367076508|157.51407076111|156.27955531996|156.27955531996|156.27955531996||155.74061817506|153.24846229927|149.93796815469|149.93796815469|149.93796815469|149.93796815469|149.93796815469|149.93796815469|149.93796815469|149.93796815469|149.93796815469|149.93796815469|145.92759770994|145.92759770994|145.92759770994|145.92759770994|145.92759770994|145.92759770994|140.74148657408|140.74148657408|140.74148657408|140.74148657408|137.92720309989|120.8085625094|-123.74079993152|-123.74079993152|-123.74079993152|-124.68644441922||-125.26609571643|-125.26609571643|-125.26609571643|-125.26609571643|-125.26609571643|-125.26609571643|-126.33899983507|-128.56265920018|-128.56265920018|-128.56265920018|-128.56265920018|-128.9329530223|-133.07328261091|-133.99031235061|-134.83535063357|-136.18649909332|116.22948584119|116.22948584119|116.22948584119|116.22948584119|113.77296723948|113.77296723948|113.77296723948|113.77296723948||113.77296723948|113.77296723948|113.77296723948|113.77296723948|113.77296723948|113.77296723948|113.77296723948|113.77296723948|113.77296723948||113.77296723948|113.77296723948|113.27218214258|111.25969829807||106.62711186154|104.06365888218|104.06365888218|104.06365888218|102.21414134654|102.21414134654
01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE||-23.641292370854||-23.83837423739|-23.83837423739|-23.83837423739|-23.83837423739|-24.080971934366|-24.163856429047|-24.323712689134|-24.323712689134|-24.590790914665|-25.217545693859|-25.702828506346|-25.969808688557|-26.026454306085|-26.58717181996|23.493697719271|23.390242237178|21.800136400955|-23.586830078151|-23.586830078151|-23.586830078151|-23.586830078151|-23.586830078151|-23.586830078151|-23.586830078151|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.922054674319|-23.993810444068|-24.36847091272|-24.656633436178|-24.713828682342|-25.318282789035||-25.378404810158|-25.378404810158|-25.394539361859|-25.394539361859|-25.394539361859|-25.394539361859|-25.394539361859|-25.394539361859|-25.642821000311|-25.667867340338|-25.667867340338|-25.667867340338|-25.667867340338|-25.782004424479|-26.066532634526|-26.209059695132|-26.209059695132|-26.209059695132|-26.209059695132|-26.209059695132|23.958792073072|23.958792073072|23.958792073072|23.901261511246|23.901261511246|23.901261511246|23.787722943959|23.787722943959|23.787722943959|23.741179205167|23.741179205167|23.741179205167|23.741179205167|23.370616410825|23.022350601194|22.885875176321|22.314444699696|-23.902579636904|-23.902579636904|-23.902579636904|-23.902579636904||-23.902579636904|-23.902579636904|-23.902579636904|-23.902579636904|-23.902579636904|-23.902579636904|-23.902579636904|-23.902579636904|-23.902579636904|-23.902579636904||-23.902579636904|-23.902579636904|-23.902579636904|-23.902579636904|-23.902579636904|-23.902579636904|-24.163005982872|22.728065588382|22.728065588382|22.728065588382|22.728065588382|22.728065588382|22.728065588382|22.728065588382|22.728065588382|22.728065588382||22.728065588382|22.728065588382|22.728065588382|22.728065588382|22.728065588382|22.728065588382|22.728065588382|22.728065588382|22.728065588382|22.728065588382|22.728065588382|-24.050213327609|-24.050213327609|-24.050213327609|-24.050213327609|-24.050213327609|-24.050213327609|-24.050213327609|-24.050213327609|-24.050213327609|-24.050213327609|-24.050213327609|-24.050213327609|-24.050213327609|-24.050213327609|-24.050213327609|-24.301654169518|-24.879616337306|-25.174296040543|-25.276717869449|-25.409040587149|-25.409040587149|-25.409040587149|-25.409040587149|-25.409040587149|-25.409040587149|-25.409040587149|-25.409040587149|-25.409040587149|-26.166850135285||-26.243847688176|-26.243847688176|-26.243847688176|-26.243847688176|-26.243847688176|-26.243847688176|-26.243847688176|-26.243847688176|-26.243847688176|-26.243847688176|-26.555802062858|-26.627360931134|-26.627360931134|-26.627360931134|-26.97019229012|-27.094126019425|-27.094126019425|-27.617640373383|-27.750451302423|-27.750451302423|-27.943944948561|-27.943944948561|-28.065487306362|-28.065487306362|-28.636513728837|25.997929324514|25.997929324514|25.997929324514||25.997929324514|25.997929324514|25.997929324514|25.997929324514|25.997929324514|25.608993042185|-27.492131591628|-27.492131591628|-27.492131591628|-27.492131591628|-27.492131591628|-27.492131591628|-27.492131591628|-27.492131591628|-27.492131591628|-27.492131591628|-27.492131591628|-27.492131591628|-27.492131591628|-27.492131591628|-27.492131591628|-27.492131591628|-27.492131591628|-27.492131591628||-27.492131591628|-27.492131591628|-27.492131591628|-27.492131591628|-27.750145780587|-28.26891259302|-28.545736303477|26.202095259551|26.202095259551||26.202095259551|26.202095259551|26.202095259551|25.869835389864||25.869835389864|25.869835389864|25.869835389864|25.591636722813|25.591636722813|25.591636722813
01812|1050151|/equities/arcimoto|R2000GROWTH||-0.0029522309022701||-0.0032358121147557|-0.0035509023508508|-0.0039010026131787|-0.0042900029046541|-0.0047222254507379|-0.0052024727241643|-0.0057360808057492|-0.0064289786934769|-0.0071623193208035|-0.0071623193208035|-0.0078247992163706|-0.0086497769082006|-0.0096164188049368|-0.022326576034368|0.020637137233475|0.020263485791793|0.020153196263441|0.020153196263441|0.020153196263441|0.020153196263441|0.020153196263441|0.020153196263441|0.020153196263441|0.020153196263441|0.01971466251063|0.019127402955165|0.018586003260336|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086||0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086|0.018220690299086||0.016303862075506|0.016303862075506|0.016303862075506||0.016303862075506||0.016303862075506||-0.033886599245196|-0.033886599245196|-0.033886599245196|-0.033886599245196|-0.033886599245196|-0.033886599245196|-0.033886599245196|-0.033886599245196|-0.033886599245196|-0.034748271044658|-0.034748271044658|-0.037042523353818|-0.040497248362636|-0.046374720390766|-0.051138578199955|-0.055509531180463|-0.06071614583654|-0.066023495257085|-0.07265388373099|-0.077862648953577|-0.08438627640084|-0.09312919565394|-0.099599106272596|-0.10461567397944|-0.11480074879447|-0.12714527648344|-0.13735586285469|-0.20028809941497|-0.20028809941497|-0.23176456320968|-0.23404950818184|-0.23621612065106|-0.24030708861182|-0.24030708861182|-0.24030708861182|-0.25451492532696|-0.25451492532696||-0.26112769477462|-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.2641314829621||-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.2641314829621|-0.27997961085192|-0.27997961085192|-0.28401595502694|-0.28401595502694|-0.28401595502694|-0.28401595502694|-0.28401595502694|-0.28401595502694|-0.29085106402194|-0.29620035726928||-0.29620035726928|-0.29620035726928|-0.29738953024129|-0.29738953024129|-0.29738953024129|-0.29738953024129|-0.31698836286841|-0.33623287222388|-0.33623287222388|-0.33623287222388|-0.35954799695151|-0.35954799695151|-0.36519804108465|-0.36519804108465|-0.36519804108465|-0.36519804108465|-0.38216449191531||-0.46707961503323|-0.46707961503323|-0.46795512839219|-0.4737730990972|-0.4737730990972|-0.4737730990972|-0.4737730990972|-0.4737730990972|-0.48366684341053|-0.4960862698778|-0.51464584333196|-0.52047316743814|-0.5323529732679|-0.5323529732679|-0.54026441579116|-0.54210050888576|-0.54210050888576|-0.54904222198899|-0.55851027284277|-0.55851027284277|-0.55851027284277|-0.55851027284277||-0.55851027284277|-0.55851027284277|-0.56978920172996|-0.58832131073814|-0.59724591888698|-0.6037936163092|-0.6037936163092|-0.6037936163092|-0.6037936163092|-0.6037936163092|-0.6070267521832|-0.61031875526152|-0.61031875526152|-0.61031875526152|-0.61031875526152|-0.61031875526152|-0.61031875526152|-0.6231764115144|-0.64939599647005|-0.66397330180229|-0.67074181564154|-0.67074181564154|-0.67074181564154|-0.67074181564154|-0.67074181564154|-0.71676317329211|-0.73063893044063|-0.73063893044063||-0.73063893044063|-0.73063893044063|-0.73063893044063|-0.7458787679845|-0.7458787679845|-0.7458787679845|-0.75801529488894|-0.7888952913321|-0.79208344910287|-0.79573715830007|-0.81859126250125|-0.82541250365947|-0.86423612389271|-0.87705443674772|-0.87705443674772|-0.88968271540767|-0.90978077967041|-0.91539669655632|-0.91539669655632|-0.91539669655632|-0.96092964237345|-0.97353848953394|-1.0008668318552|-1.0008668318552||-1.0008668318552|-1.0008668318552|-1.0008668318552|-1.0008668318552|-1.0008668318552|-1.0008668318552|-1.0008668318552|-1.0008668318552|-1.0008668318552||-1.0008668318552|-1.0008668318552|-1.0008668318552|-1.0008668318552||-1.0008668318552|-1.0023174523347|-1.0023174523347|-1.0023174523347|-1.0023174523347|-1.0023174523347
01813|16459|/equities/kirklands|R2000GROWTH||-1.8749804217176||-1.8749804217176|-1.8749804217176|-1.8749804217176|-1.8749804217176|-1.8749804217176|-1.8927560601584|-1.916301134996|-1.9509345996958|-1.9529051172051|-2.0229184306086|-2.0229184306086|-2.0229184306086|-2.0229184306086|-2.0229184306086|-2.0229184306086|-2.0229184306086|-2.0229184306086|-2.0229184306086|-2.0413705283205|-2.1203506449638|-2.1452562058169|-2.2330124868506|-2.2702457304425|-2.2702457304425|1.8672338787651|1.8672338787651|1.8672338787651|1.8672338787651|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7913947948835|1.7800426402559|1.7800426402559|1.7800426402559|1.7800426402559|1.7800426402559|1.7039530121474|1.6228811236652|1.6038512623345|1.592501425747|1.5472738610417|1.4238264347348|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757||-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6668152431757|-1.6859057921072|-1.7032286279622|-1.72914294327|-1.7696032559949|-1.7763874028254|-1.7763874028254|-1.7763874028254|-1.7763874028254|-1.9083207643337|-1.9083207643337|-1.9083207643337|-1.9083207643337|-1.9083207643337|-1.9083207643337|-1.9083207643337|-1.9099203688553|-1.9099203688553|-1.9099203688553|-1.9099203688553|-1.9099203688553|-1.9099203688553|-1.9099203688553|-1.9099203688553|-1.9099203688553|-1.9099203688553|-1.9099203688553|-1.9099203688553|-1.9131116271817|-1.9131116271817||-1.972346226463|-2.0189958591034|-2.0544433364229|-2.0544433364229|-2.0544433364229|-2.0987592746767|-2.1363992216358|-2.1932214037323|-2.24246818001|-2.2532979732854||-2.2633144133735|-2.2925271517091|-2.2934746020429|-2.3510829070533|-2.4046417537693|-2.4046417537693|-2.4454353587897|-2.5472090287306|-2.5472090287306|2.0147678897356|2.0147678897356|2.0147678897356|2.0147678897356|1.9055477828423|1.7837751938943|1.7578059053028||-2.0768823054539|-2.1207025677083|-2.144879745127|-2.144879745127|-2.1804219337318|-2.1944950181288|-2.1944950181288|-2.2014952906259|-2.2014952906259|-2.2014952906259|-2.2083280691712|-2.2253315636662|-2.2253315636662|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3045384207025|-2.3567816326635|-2.3936295718635|-2.4317883816787|-2.5245649381289|-2.6486721352084|-2.7134251516932|-2.7134251516932|-2.7134251516932|-2.7134251516932|-2.7134251516932|-2.71991687813|-2.809074333405|-2.8345270853302|-2.8523967112724|-2.891194808034||-2.891194808034|-2.891194808034|-2.9268329933262|-2.9290736489019|-2.9290736489019|-2.9290736489019|-2.9290736489019|-2.9290736489019|-2.9290736489019|-3.0163708850764|-3.0350842525587|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466||2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|-3.112498209931|-3.112498209931|-3.112498209931|-3.112498209931|-3.112498209931|-3.112498209931|-3.112498209931|-3.112498209931|-3.112498209931|-3.1472202650458|-3.2524670485821||2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551||2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551||2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551|2.438823886008|2.4235603311387
01814|50983|/equities/mri-interventions|R2000GROWTH||-13.265473161341||-13.265473161341|-13.265473161341|-13.265473161341|-13.265473161341|-13.265473161341|-13.265473161341|-13.444303126469|-13.6792258635|-13.759642229545|-13.759642229545|-13.759642229545|-13.98260244845|11.338411801491|11.338411801491|11.338411801491|10.955393556151|10.955393556151|10.955393556151|10.955393556151|10.955393556151|10.955393556151|10.955393556151|10.955393556151|10.69312995984|10.69312995984|10.69312995984|10.69312995984|10.69312995984|10.681533167912|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188|10.663829324188||10.663829324188|10.487032675679|10.207447711253|10.207447711253|9.4804976158938|9.2849966876596|9.1749964679711|9.0499960543307|8.9498102372556|8.9498102372556|8.83872786558|8.0968646053509|7.9232836539898|7.9232836539898|7.5514260724025|7.1245402710125|6.3805112459577|6.3431981539293|6.3431981539293|6.3431981539293|6.3431981539293|6.3431981539293|6.3431981539293|6.3431981539293|6.3431981539293|6.3431981539293|6.3431981539293|6.3431981539293|6.3431981539293|6.3431981539293|6.3431981539293|6.3431981539293|6.3431981539293|6.3431981539293|6.3431981539293|6.3431981539293|6.1488647433966|5.6637384331722|4.8158204463344|-6.3402506358004|-6.3402506358004||-6.3402506358004|-6.3402506358004|-6.343064814177|-6.343064814177|-6.343064814177|-6.343064814177|-6.343064814177|-6.343064814177|-6.343064814177|-6.343064814177||-6.343064814177|-6.343064814177|-6.5228499365811|-6.5573395802669|-6.5573395802669|-6.5573395802669|-6.5573395802669|-6.5573395802669|-6.5573395802669|-6.5573395802669|-6.5573395802669|-6.5573395802669|-6.5573395802669|-6.598356794386|-6.598356794386|-6.598356794386||5.5538472821253|5.5538472821253|5.5538472821253|5.5538472821253|5.5538472821253|5.5538472821253|5.5538472821253|5.2892747642749|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1629034215773|-6.1760040052031|-6.3038932225544|-6.3531454394163|-6.3531454394163|-6.3531454394163|-6.5323840059508|-6.5810377242023|-6.6998805869348|-6.8097341975379|-6.939148898567|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203||5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8983786600203|5.8570874551237|-7.2060341801539|-7.2060341801539|-7.3872600359271|-7.4486223373756|-7.4856912464946|-7.6654003514|-7.6654003514|-7.9047780448803|-7.9530867133548|-8.0334295999132|6.668967033854|6.6010741408565|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463||6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.4692439884466|6.3324932887071|6.3043371123201|6.0766631146411|6.0618484042464||6.038043733314|6.038043733314|6.038043733314|6.038043733314|5.8546039865913|5.8546039865913|5.8546039865913|5.8546039865913|5.8546039865913||5.8546039865913|5.8546039865913|5.633599206971|5.4993100929778||5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568
01815|1172512|/equities/esports-technologies|R2000GROWTH||-0.0090465469188222||-0.0090465469188222|-0.0090465469188222|-0.0090465469188222|-0.0090465469188222||-0.014290607586566|-0.015817341789052|-0.017519268645396|-0.019371409637082|-0.021773788447399|-0.023837542747716|-0.025975047524927|-0.028000052830869|-0.030755614284905|||-0.032549128157216|||-0.032549128157216|-0.032549128157216|-0.035810142425291|-0.03917793616723|-0.04193104008072|-0.046628933423252|-0.048886241354478||-0.048886241354478|-0.048886241354478|-0.048886241354478|-0.068348754968599|-0.068348754968599|-0.074492805051637|-0.074492805051637|-0.074492805051637|-0.074492805051637|-0.074492805051637|-0.079042529349293|-0.079042529349293|-0.079042529349293|-0.079042529349293|-0.079042529349293|-0.079042529349293|-0.079042529349293|-0.081060034985638|-0.083463370405746|-0.086191815285776|-0.086191815285776|-0.092497302562852|-0.092497302562852|-0.094552557883285|-0.096836174905987|-0.099373527153435|-0.10409280606343|-0.10586867465723|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424||-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.10757872641424|-0.11553191613368|-0.13752990915501|-0.14465393856114|-0.14465393856114|-0.14465393856114|-0.14465393856114|-0.14465393856114|-0.14465393856114|-0.14465393856114|-0.14465393856114|-0.14465393856114|-0.14465393856114|-0.14465393856114|-0.14465393856114|-0.14465393856114|-0.14465393856114|-0.14465393856114|-0.14465393856114|-0.15102254564766|-0.15102254564766|-0.15102254564766||-0.16336393980189|-0.16633387404219|-0.16633387404219|-0.17345652616174|-0.17965502414605|-0.18183891984049|-0.18518212961624|-0.19053570390818|-0.19215078015656|-0.20777308461601||0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992||0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.14186356139992|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.13783342080739|0.11899269441131|-0.25281041231142|-0.25281041231142|-0.25281041231142|-0.25281041231142||-0.25797823613867|-0.26058692922179|-0.26338547539913|-0.26653941634853|-0.27519379295198|-0.27870422228937|-0.28601580609618|-0.31305644964442|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427||0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.16971129739863|0.16971129739863|0.16971129739863|0.16971129739863|0.098256991578271|0.071141105308718|0.060745672401004|0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729||0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729||0.047912102404729|0.047912102404729|0.047912102404729|-0.099048638201553||-0.099048638201553|-0.10470404315248|-0.11242671463506|-0.11631604083355|-0.11631604083355|-0.11631604083355
01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01817|17614|/equities/ziopharm-oncology|R2000GROWTH||2.0486638344607||2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|2.0486638344607|1.7974042801152|-2.4153652024257|-2.4153652024257|-2.4994361089891|-2.4994361089891|-2.4994361089891|-2.5110178178356|-2.5622420251156|-2.6442110935583|-2.6442110935583|-2.7445445609846|-2.7445445609846|-2.8343995889865|-2.9454376174205|-2.9454376174205|-2.9454376174205|-2.9454376174205|-2.978396506938|-2.978396506938|-2.978396506938|-2.978396506938|-2.9785073022408|-3.1022302287996|-3.2314447449512|-3.4841829854986|2.5239260350141|2.5239260350141|2.5239260350141|2.5239260350141|2.5239260350141|2.5239260350141|2.5239260350141|2.5239260350141|2.5239260350141|2.5239260350141|2.0839622588592|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154||2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|2.0685941927154|-3.0093237117332|-3.0093237117332|-3.0093237117332|-3.0093237117332|-3.0093237117332|-3.2044041239997|-3.3144934932148|-3.4378205184313|-3.5703339051508|-3.6231044212208|-3.8753380295815|-3.8753380295815|-3.8753380295815|-4.0224700765678|-4.2365445380817|-4.861021731232|-5.1305796150084|-5.2723106282415|-5.3403451726902|-5.4837168241065|-5.6790799062032|-5.9639721491358|-6.0138515178094|-6.0138515178094|-6.4089460310814|-6.5996679395964|-7.4522086879203|-8.1672320123723|-8.38555389865|-8.38555389865|-8.38555389865|-8.38555389865|-8.38555389865|-8.38555389865|-8.7440913575146|-8.7440913575146||-8.9378793391093|-9.3331993854161|-9.6234435280292|-9.9338193555876|-9.9338193555876|-9.9338193555876|-10.270021560038|-10.322057249915|-10.322057249915|-10.460341271175||-11.629379705602|-12.139977512552|-12.219924566694|-12.597913553923|-12.977169600869|-12.977169600869|-12.977169600869|-12.977169600869|-13.545299732845|-13.704110582847|-13.882400415759|-14.279480812706|-14.279480812706|-14.279480812706|-14.279480812706|-14.341375913037||-14.341375913037|-14.341375913037|-14.548751448937|-15.104168520313|-15.618633398105|-15.618633398105|-15.618633398105|-15.618633398105|-15.618633398105|-15.618633398105|-15.618633398105|-15.618633398105|-15.618633398105|-15.618633398105|-15.618633398105|-15.618633398105|-15.618633398105|-15.618633398105|-15.618633398105|-15.618633398105|-15.618633398105|-15.618633398105|-15.618633398105|-15.618633398105|-15.618633398105|-16.398482040884|-16.976090912821|-17.787378687331|-17.956865092856|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407||13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|13.892334970407|-23.027167575598|-23.027167575598|-23.027167575598|-23.027167575598|-24.030186301072|14.006352523176||14.006352523176|14.006352523176|14.006352523176|14.006352523176|14.006352523176|14.006352523176|14.006352523176|14.006352523176|14.006352523176|14.006352523176|14.006352523176|14.006352523176|14.006352523176|14.006352523176|14.006352523176|14.006352523176|14.006352523176|12.752917033092|12.752917033092|12.752917033092|12.752917033092|12.752917033092|12.752917033092|12.752917033092||12.752917033092|12.752917033092|12.752917033092|12.752917033092|12.649073315611|12.536193106959|9.9791039608031|7.7887264514531|6.7724740002515||-11.084858935573|-11.084858935573|-11.084858935573|-11.084858935573||-11.084858935573|-11.084858935573|-11.084858935573|-11.084858935573|-11.084858935573|-11.084858935573
01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE||25.769630432658||25.606089274676|25.316654382582|25.117394008499|24.740994071807|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|24.36760986101|23.136677294433|-25.692024304404|-26.058239250436|-26.058239250436|-26.502356075639|-26.502356075639|-26.502356075639|-26.900377478857|-26.900377478857|-27.238388713994|-27.238388713994|-27.238388713994|-27.238388713994|-27.238388713994|-27.238388713994|-27.673486692815|-28.161373331711|-28.597451773743|27.078319599413|27.078319599413|27.078319599413|27.078319599413|26.761466929409|26.634962979392|26.534404056421|26.524893196812|26.373769239574|26.109705558518|25.805015231328|25.805015231328|25.805015231328|25.777794998174|25.392549904723|25.046166111517|-26.908402956544|-26.908402956544|-26.908402956544|-26.908402956544|-27.388780952624|25.532452785329|25.532452785329|25.532452785329||25.532452785329|25.532452785329|25.532452785329|25.532452785329|25.532452785329|25.215392655085|25.039881037287|24.998250323989|24.958523360069|24.898358441255|24.719842911717|24.599269762036|24.460300117065|24.333666330499|24.238015791126|24.238015791126|24.238015791126|24.238015791126|23.558349764289|23.281852395375|23.281852395375|23.203725133824|23.080806187444|22.463672456535|22.417969502114|22.259410634199|22.211926078145|22.211926078145|-24.107351091977|-24.107351091977|-24.107351091977|-24.107351091977|-24.107351091977|-24.107351091977|-24.107351091977|-24.107351091977|-24.107351091977|-24.107351091977|-24.112613019542|-24.194141190953|-24.194141190953||-24.194141190953|-24.194141190953|-24.449600954527|-24.999755162753|-24.999755162753|-24.999755162753|-25.355838531429|-25.471487727623|-25.481097979525|-25.537053526749||-25.605059241045|-25.868955081027|23.9402373203|23.9402373203|23.9402373203|23.9402373203|23.9402373203|23.9402373203|23.9402373203|23.9402373203|23.856681046358|23.856681046358|23.856681046358|23.856681046358|23.856681046358|23.856681046358||23.856681046358|23.856681046358|23.856681046358|23.856681046358|23.856681046358|23.856681046358|23.856681046358|23.856681046358|23.69325699792|23.270840697661|23.052600495434|22.020666670376|21.61563703108|21.61563703108|21.291264126567|20.956959589618|-22.372802663258|-22.372802663258|-22.372802663258|-22.372802663258|-22.372802663258|-22.372802663258|-22.372802663258|-22.372802663258|-22.372802663258|-22.372802663258|-22.372802663258|-22.372802663258|-22.41366887138|-22.850187355122|21.056158608573|21.056158608573|21.056158608573|21.056158608573|20.722754551722|20.655437936696|20.655437936696|20.525486723485|20.443318119648|20.1091368364||19.798797043021|-21.23276745877|-21.23276745877|-21.23276745877|-21.23276745877|-21.23276745877|-21.23276745877|-21.23276745877|-21.23276745877|-21.23276745877|-21.337519402872|-21.884744056475|-22.019994082729|-22.090283025268|-22.090283025268|-22.090283025268|-22.090283025268|-22.090283025268|-22.090283025268|-22.092536092867|-22.239207083505|-22.379476836083|-22.379476836083|-22.379476836083|-22.80886321902|-22.9854030172|-23.070577766623|-23.070577766623||-23.070577766623|-23.070577766623|-23.070577766623|-23.070577766623|-23.070577766623|-23.070577766623|-23.239253841203|-23.51730667608|-23.51730667608|-23.680340835971|-24.205807444699|-24.462116826584|-24.462116826584|-24.462116826584|-24.462116826584|-24.462116826584|-24.462116826584|-24.462116826584|-24.462116826584|-24.462116826584|-24.462116826584|-24.674017390731|-24.950020323333|-25.616688315666||24.013587421051|24.013587421051|24.013587421051|24.013587421051|24.013587421051|24.013587421051|24.013587421051|24.013587421051|24.013587421051||24.013587421051|24.013254640856|24.013254640856|23.780283290323||23.601981408261|23.103312764856|23.056958822074|23.056958822074|23.056958822074|23.056958822074
01819|17089|/equities/red-robin-gourmet|R2000GROWTH||-6.0227225646415||-6.0227225646415|-6.0227225646415|-6.0227225646415|-6.0227225646415|-6.0227225646415|-6.1635806146638|-6.2923118343371|-6.3659405990905|-6.3659405990905|-6.3691857739813|-6.3691857739813|-6.4313174535308|-6.5103528024393|-6.8375962194638|-6.8375962194638|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3933840185292|5.3772044877087|4.9273717911017|4.7722184427327|4.5172650822607|4.2914056522545|4.206297442611|4.206297442611|3.841254049398|3.841254049398|3.841254049398|3.841254049398|3.6514105835617|3.6514105835617|3.6514105835617|3.6514105835617|3.6514105835617|3.6514105835617|3.6514105835617|3.6514105835617|3.2759617345267|-3.9847320016061|-3.9847320016061|-3.9847320016061|-3.9847320016061|-3.9847320016061|-3.9847320016061|-3.9847320016061|-3.9847320016061|-4.0262740609865|-4.0262740609865|-4.2497488787682|-4.3772208614384|-4.4613564856886|-4.5773406434985||-4.6552228584259|-4.7206253888838|-4.8095838364222|-5.0528707698824|-5.38107990677|-5.38107990677|-5.8255711742691|-5.8255711742691|-5.8255711742691|-5.8255711742691|-5.8255711742691|-5.8255711742691|-5.8255711742691|-5.9101496386003|-5.9101496386003|-6.3439776022645|-6.4183751432033|-6.4183751432033|-6.4183751432033|-6.4183751432033|-6.5353944928483|-6.5553772351295|-6.7749361088045|-6.8024099022969|-6.8024099022969|-6.8766173265137|-6.8766173265137|-6.9455451327802|-6.9455451327802|-6.9455451327802|-7.0050502439607|-7.1845002064295|-7.2681554138343|-7.2681554138343|-7.2681554138343|-7.2768391039284|-7.3292766885885|-7.3292766885885|-7.6919741980376|-7.8855853542063|-7.8855853542063||-8.0062057689796|-8.1374508491236|-8.7149453550663|-8.7726558445141|-8.7726558445141|-8.7726558445141|-8.7726558445141|-8.7726558445141|-8.7726558445141|-8.7726558445141||-8.7726558445141|7.6309095704601|7.6309095704601|7.6309095704601|7.6309095704601|7.6309095704601|7.6309095704601|7.6309095704601|7.6309095704601|7.1835109220661|7.0050119809219|6.9839023938784|6.7821139617109|6.6701268402894|-7.6593037216576|-7.8515210959362||-7.8515210959362|-7.8515210959362|-8.0645410277134|-8.0645410277134|-8.0645410277134|-8.0645410277134|6.7682286500269|6.7682286500269|6.7682286500269|6.7035180272135|6.7035180272135|6.7035180272135|6.4779977991592|6.4779977991592|6.4191533840041|6.4191533840041|6.4191533840041|6.4191533840041|6.2190594978179|6.0678440538871|-7.139931548843|-7.139931548843|-7.139931548843|-7.139931548843|-7.139931548843|-7.139931548843|-7.139931548843|-7.139931548843|-7.139931548843|-7.2641796681718|-7.4113106830734|-7.5982231455842|-7.5982231455842|-7.7583376450194|-7.7583376450194|-7.7583376450194|6.3999717699711|6.3999717699711|6.3999717699711|6.3999717699711||6.3999717699711|6.0833018076888|-7.4097743137885|-7.4097743137885|-7.4097743137885|-7.4097743137885|-7.4097743137885|-7.4097743137885|-7.5645494046266|-7.6561661365358|-7.8935178256396|-7.983908836087|-8.2648985298038|-8.4809982679023|-8.6947205488035|-8.8174671270393|-9.0188522976795|-9.0609469327837|-9.1924654124585|-9.1924654124585|-9.4227392009461|-10.139154943224|-10.339060872126|-10.391699591601|-10.391699591601|-10.391699591601|-10.391699591601|-10.927393956675||-11.488190158279|-11.488190158279|-11.488190158279|-11.488190158279|-11.488190158279|-11.488190158279|-11.488190158279|-11.532011014522|-11.611003683306|-11.611003683306|-11.811122789928|-11.811122789928|-11.811122789928|-11.845791965666|-11.893216107857|-11.893216107857|-11.893216107857|-12.063573438339|-12.190239873842|-12.190239873842|-12.190239873842|-12.275621907926|-12.335135372719|-12.337372577015||-12.453854857923|-12.453854857923|-12.569838800961|-12.613197025276|-12.613197025276|-12.613197025276|-12.613197025276|-13.000496635412|11.187387384045||11.187387384045|11.104798909897|11.104798909897|10.976998776059||10.79433178224|10.508868633794|10.461742969671|10.428881164302|10.201784736648|10.201784736648
01820|949588|/equities/intelligent-systems|R2000GROWTH||18.863560775182||18.863560775182|18.430067171941|18.050013028129|16.982292027986|16.763603258703|16.424557951395|16.200847305802|16.200847305802|16.200847305802|16.14678011356|16.14678011356|15.6729561534|15.537039832547|14.903377723114|14.754814147305|14.583753797027|14.328823609377|14.328823609377|13.610358762769|13.597621334955|12.620689804206|12.47054583012|12.47054583012|11.934828349605|-13.62397780652|-13.62397780652|-13.789975115935|-13.852194359214|-13.991096926203|-13.991096926203|-13.991096926203|-14.195941183821|-14.288384249758|-14.419371290285|-14.419856781517|-14.808590618278|-14.933434344558|-15.173259842426|-15.278433336186|-15.439459497584|13.729810511945|13.729810511945|13.729810511945|13.729810511945|13.729810511945|13.729810511945|13.729810511945|13.729810511945|13.729810511945|13.729810511945|13.584571852947|13.584571852947|13.558236881863|13.558236881863|13.352919469025|13.026465877058|12.850795145567|12.83532796495|12.610100493271|12.610100493271|12.610100493271|12.610100493271||12.610100493271|12.388211232446|12.388211232446|11.968845294607|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.858724917108|-13.897607431424|-13.897607431424|-13.897607431424|-13.897607431424|-13.897607431424|-14.119563643151|-14.121899300658|-14.121899300658|-14.42709806947|-14.42709806947|-14.554812043146|-14.554812043146|-14.806496529466|-14.806496529466|-14.811107322779|-15.315119236936|-15.722910530291|-16.215455619188||12.975312361266|12.975312361266|12.975312361266|12.975312361266|12.975312361266|12.975312361266|12.709791802859|12.41111325802|12.41111325802|12.41111325802||12.41111325802|12.41111325802|12.41111325802|12.41111325802|12.41111325802|12.296888003594|12.296888003594|12.296888003594|12.296888003594|11.657792552584|11.480988986156|11.480988986156|11.480988986156|11.480988986156|11.480988986156|11.480988986156||11.480988986156|11.480988986156|11.480988986156|11.480988986156|11.480988986156|11.428876354586|11.219862675546|10.797069522936|10.575417298402|10.575417298402|10.575417298402|10.575417298402|10.575417298402|10.575417298402|10.575417298402|10.367430442269|10.181034240121|10.141380321907|10.141380321907|10.141380321907|10.141380321907|10.141380321907|10.141380321907|10.141380321907|10.141380321907|10.141380321907|10.141380321907|10.141380321907|9.2140338287605|-12.509407429137|-12.613063833006|-12.613063833006|-12.613063833006|-12.613063833006|-12.613063833006|-12.613063833006|-12.613063833006|-12.613063833006|-12.613063833006|-12.613063833006||-12.613063833006|-12.613063833006|-12.613063833006|-13.006993475764|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856||-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.154231236856|-13.2819232659|-13.455747837983|-13.474491961755|-13.746013464705||-13.848864729951|-13.910227386764|-14.005253147871|-14.186392121614|-14.405435567764|-14.441595189734|-14.561823068906|-15.000269663388|-15.417521490051||-15.715024327121|-15.927249112484|-15.966763361012|-15.966763361012||-15.966763361012|-15.966763361012|-15.966763361012|-15.966763361012|-15.966763361012|-15.966763361012
01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH||5.0393840453065||5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|5.0393840453065|4.8675152881318|4.4994616622587|-5.2113559491813|-5.2113559491813|-5.2113559491813|4.5673025016029|4.5673025016029|4.5673025016029|4.5673025016029|4.5673025016029|4.5673025016029|4.5673025016029|4.5673025016029|4.5673025016029|4.5673025016029|4.5673025016029|4.5303585136421|4.484842733596|-5.3053142830421|-5.3053142830421|-5.3053142830421|-5.3053142830421|-5.3053142830421|-5.3053142830421|-5.3053142830421|4.526753175383|4.526753175383|4.526753175383|4.526753175383|4.526753175383|4.526753175383|4.526753175383|4.526753175383|4.5063925717994|4.4943249992446|4.4351692409232|4.4351692409232|4.4351692409232|4.4351692409232|4.4351692409232|4.4351692409232|4.4351692409232|4.4351692409232|4.4351692409232|4.4351692409232|4.4351692409232|4.3748944639601|4.3748944639601|4.3748944639601||4.3748944639601|4.2582660118118|4.2485402601047|4.2344344382155|4.2344344382155|4.2344344382155|3.926088413118|3.803898370397|3.6115537618398|3.4800597798823|3.408955323696|3.2031368621407|3.2031368621407|3.2031368621407|3.2031368621407|3.2031368621407|-4.5519741587463|-4.5519741587463|-4.5519741587463|-4.5519741587463|3.3308635245717|3.3308635245717|3.3308635245717|3.3308635245717|3.3308635245717|3.3136290088385|3.3136290088385|3.3136290088385|3.3136290088385|3.0220645594853|3.0220645594853|3.0220645594853|3.0220645594853|2.9622939745869|2.7847711422141|2.3825234812824|2.1716928131413|-2.9038848812058|-2.9038848812058|-2.9038848812058|-2.9038848812058||-2.9038848812058|-2.9038848812058|-2.9038848812058|-2.9038848812058|-2.9038848812058|-2.9038848812058|-2.9038848812058|2.4382365718565|2.4382365718565|2.4382365718565||2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565||2.4382365718565|2.4382365718565|2.4382365718565|2.4382365718565|2.2952629079512|2.2425470045676|2.2425470045676|2.1872743292507|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.6558804112677|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117||-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.7136010449117|-2.8553239141117||-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8553239141117|-2.8875375494041||2.3119188373615|2.3119188373615|2.3119188373615|2.3119188373615|2.3119188373615|2.3119188373615|2.3119188373615|2.3119188373615|2.3119188373615||2.3119188373615|2.3119188373615|2.2749098743918|2.1809554857151||2.180013553394|2.180013553394|2.180013553394|2.180013553394|2.180013553394|2.180013553394
01822|31050|/equities/mei-pharma-inc|R2000GROWTH||2.7402281222616||2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.7402281222616|2.6752535698452|2.661226126622|-2.9682928339221|-2.9682928339221|-2.9682928339221|-2.9682928339221|-2.9682928339221|-2.9682928339221|-2.9682928339221|-2.9682928339221|-2.9682928339221|-2.9682928339221|-3.0038995592325|-3.0038995592325|-3.0038995592325|-3.095999502311|-3.1254452280681|-3.1254452280681|-3.1254452280681|-3.1765558512653|-3.2366398078032|-3.2644220173169|-3.3049633436522|-3.3664730999599|-3.3664730999599|-3.3869090448629|-3.4039878327329|-3.4524579853725|-3.4524579853725|-3.4524579853725|-3.4524579853725|-3.4832866689575|-3.4871971648924|-3.4871971648924|-3.4871971648924|-3.4946410221809|-3.4946410221809|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299||3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|3.0384772436299|-3.0210866269815|-3.0210866269815|-3.0210866269815|-3.0210866269815|-3.0210866269815|-3.0210866269815|-3.0210866269815|-3.0210866269815|-3.0431198996953|-3.0431198996953|-3.0617776493951||-3.0811419068358|-3.1076576377045|-3.1381659748353|-3.1381659748353|-3.1381659748353|-3.1381659748353|-3.1381659748353|-3.1441623107369|-3.1482414157054|-3.1604405145801||-3.1803005647832|-3.2225286300227|-3.2225286300227|-3.2225286300227|-3.2225286300227|-3.2365282245849|-3.2365282245849|-3.2365282245849|-3.2521571063535|-3.2521571063535|-3.2521571063535|-3.2521571063535|-3.2798079145767|-3.3222643416036|-3.3986937515061|-3.5012764657119||-3.5041036823232|-3.5041036823232|-3.5041036823232|-3.5041036823232|-3.5041036823232|-3.5041036823232|-3.5041036823232|-3.5041036823232|-3.5041036823232|-3.5041036823232|-3.5041036823232|-3.5677482649528|-3.5677482649528|-3.5677482649528|-3.5677482649528|-3.5677482649528|-3.5677482649528|-3.5677482649528|-3.5677482649528|-3.6502536982125|-3.6589985655222|-3.7713093676471|-3.8802855930092|-3.8802855930092|-3.895328028379|-3.895328028379|-3.9942534581137|-4.0032735832042|-4.0032735832042|-4.0032735832042|-4.2436374036809|-4.3550804421129|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716||-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.3806101822716|-4.5445669518425|-4.7797243977601|-4.8942050034266|-4.9385053376866|-4.9409617826356|-4.9471797330527|-5.0368661464749|-5.0786616701033|-5.0786616701033|-5.1095253435381|-5.1095253435381|-5.1095253435381||-5.1360375820867|-5.1360375820867|-5.1360375820867|-5.1360375820867|-5.1360375820867|-5.1360375820867|-5.1360375820867|-5.1360375820867|-5.1360375820867|-5.1360375820867|-5.1922606699839|-5.1922606699839|-5.3661359413354|-5.3661359413354|-5.3661359413354|-5.4012622683014|-5.4764023984765|-5.5698438207425|-5.5698438207425|-5.6709377809936|-5.7932641820305|-5.9480715146985|-6.2017016798618|-6.3812906643155||5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493||5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493||5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493|5.7427524695493
01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE||75.709506714788||75.709506714788|75.709506714788|75.709506714788|-81.200811931671|-81.200811931671|-81.200811931671|-81.684052422681|-81.684052422681|-82.265057620118|76.153998787776|76.153998787776|76.153998787776|76.153998787776|76.153998787776|75.698889237394|72.447450935565|-79.672535035652|-80.580573291295|-81.081832482543|-81.163368200953|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-81.865016964126|-82.700514461583|-82.700514461583|-83.197237493799|75.851330406758|75.851330406758|75.851330406758||75.851330406758|75.851330406758|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|75.756610575301|74.09600581086|74.09600581086|74.09600581086|74.09600581086|72.463339688119|-77.218738405565|-77.218738405565|-77.218738405565|-77.218738405565|-77.218738405565|-77.270554915932|-77.270554915932||-77.270554915932|-77.270554915932|-77.270554915932|-77.270554915932|-77.270554915932|-77.270554915932|-77.270554915932|-77.270554915932|-77.270554915932|-77.842284935345||-78.521982159471|-80.609933180119|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-81.183046588762|-82.40246122838||-82.40246122838|-82.961627520466|-83.156784409535|-83.156784409535|-83.378395471586|-83.81210285824|-83.98063979083|-83.98063979083|-83.98063979083|-83.98063979083|-85.765635301224|-85.765635301224|-86.09699230641|-86.09699230641|-86.09699230641|-86.465678560106|-86.465678560106|-86.465678560106|-86.465678560106|-86.465678560106|-86.465678560106|-86.465678560106|-86.465678560106|-86.465678560106|-86.465678560106|-87.007321847112|-88.944437812124|-88.944437812124|-88.944437812124|-88.944437812124|82.586184671164|82.586184671164|82.586184671164|82.586184671164|82.586184671164|82.586184671164|82.586184671164|82.586184671164|82.586184671164|82.586184671164||82.312699188392|80.271057196901|79.664077607258|79.664077607258|79.65667230242|79.65667230242|78.954815274697|78.954815274697|78.954815274697|78.954815274697|78.954815274697|78.954815274697|78.954815274697|78.954815274697|78.954815274697|78.954815274697|78.954815274697|78.954815274697|78.954815274697|77.760907471425|76.810731795371|75.915986630312|75.915986630312|75.915986630312|75.915986630312|75.915986630312|75.915986630312|75.915986630312||75.915986630312|75.915986630312|75.915986630312|75.915986630312|75.915986630312|73.684981024918|73.056131253523|73.056131253523|73.056131253523|73.056131253523|73.056131253523|73.056131253523|73.056131253523|73.056131253523|73.056131253523|73.056131253523|73.056131253523|72.483481391583|72.064424073601|70.637693550746|69.511075923355|68.76277099565|-76.570276863889|-78.743641994084||-79.095994108941|-79.095994108941|-79.095994108941|-79.108966658344|-79.108966658344|-79.108966658344|-79.597485248502|-80.708341695926|74.904798789408||74.904798789408|74.904798789408|74.904798789408|74.904798789408||74.533386119633|74.099269353349|74.099269353349|73.953636446484|73.059596051649|73.013436836088
01824|997802|/equities/beyondspring-inc|R2000GROWTH||-2.1743202048021||-2.1743202048021|-2.1743202048021|-2.1743202048021|-2.1743202048021|-2.1861335455795|-2.21348170433|-2.227201896614|-2.2909541980059|-2.2909541980059|-2.3095935467914|-2.3417706030425|-2.365022873196|-2.4022425695661|-2.4022425695661|-2.4022425695661|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.9138571089516|1.8018652203324|1.8018652203324|1.8018652203324|1.8018652203324|1.8018652203324|1.8018652203324|1.8018652203324|1.8018652203324|1.8018652203324|1.8018652203324|1.8018652203324|1.8018652203324|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284||-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.2598694312284|-2.3984660492682|-2.4416555944225|-2.4416555944225|-2.4579505791422|-2.490395087904|-2.571347346939|-2.571347346939|-2.571347346939|-2.6833971374977|-2.7926077703357|-2.8930087596973|-2.9006728757078|-2.9006728757078|-2.9006728757078|-2.9006728757078|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567||2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567||2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567|2.2574543900567||2.2574543900567|2.2308770227518|2.1703975409847|2.1703975409847|2.1703975409847|2.1703975409847|2.1703975409847|2.0482418107304|1.978040872604|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.6626923113365|-2.7903589818825|-2.7903589818825|-2.9388766260003|-3.1650328843504|-3.1650328843504|-3.4050366049243|-3.5817073192015|2.5487154704306|2.5487154704306|2.5487154704306|2.5487154704306|2.5487154704306|2.5487154704306||2.5487154704306|2.5487154704306|2.4507949067458|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|2.2131367943924|1.526263199718|1.1593479960839|-1.5045002318542|-1.5045002318542|-1.5045002318542|-1.5045002318542|-1.5045002318542|-1.5045002318542|-1.5245836683026|1.0834338961359|1.0834338961359||1.0834338961359|1.0834338961359|1.0834338961359|1.0834338961359|1.0834338961359|1.0647487837205|0.92527644701902|0.89364044609009|0.83476781296066|0.83476781296066|0.81965316056467|0.81649238333941|0.79593599687948|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909||0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909||0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909||0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909|0.79531576883909
01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH||-44.165477926633||-44.165477926633|-44.165477926633|-44.165477926633|-44.165477926633|-44.165477926633|-44.371085254242|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|41.813753549702|-43.608207845205|-43.608207845205|-43.608207845205|-43.608207845205|-43.608207845205|-43.608207845205|-43.608207845205|-43.608207845205|-43.765213514015|-43.765213514015|-43.765213514015|-43.765213514015|-44.367458264745|-44.536006351117|-44.536006351117|-44.536006351117|-45.117879650994|-45.199413706952|-45.199413706952|-45.199413706952|-45.199413706952|-45.199413706952|-45.199413706952|-45.199413706952|-45.199413706952|-45.423516408265|-45.68390543335|-45.916838776992|-46.127599226022|44.026518726531|44.026518726531|44.026518726531||44.026518726531|44.026518726531|44.026518726531|44.026445689929|44.026445689929|44.026445689929|43.79105029187|43.574222936469|-45.968878353304|-45.968878353304|-45.968878353304|-45.968878353304|-45.968878353304|-45.968878353304|-45.968878353304|-45.968878353304|-45.968878353304|-45.968878353304|-45.968878353304|-45.968878353304|43.496031211367|43.496031211367|43.496031211367|43.496031211367|43.496031211367|43.496031211367|43.496031211367|43.496031211367|43.496031211367|43.496031211367|43.496031211367|43.496031211367|43.496031211367|43.310033399254|42.299482538071|42.0788695037|41.434855851821|40.577276076422|40.577276076422|39.97328938131|-42.324872107365||-42.324872107365|-42.324872107365|-42.324872107365|-42.324872107365|-42.324872107365|-42.324872107365|-42.324872107365|-42.400705260821|-42.400705260821|-42.448006226826||40.371528675199|40.371528675199|40.371528675199|40.371528675199|40.371528675199|40.286933822942|40.286933822942|40.286933822942|40.286933822942|40.157736768055|40.157736768055|40.157736768055|40.157736768055|40.157736768055|40.157736768055|40.157736768055||40.157736768055|40.157736768055|40.157736768055|40.157736768055|40.157736768055|40.157736768055|40.157736768055|40.157736768055|40.157736768055|40.157736768055|40.157736768055|40.157736768055|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.329823024326|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481|-42.672140575481||-42.672140575481|-42.672140575481|-42.672140575481|-42.806268560702|-42.84776771125|-42.84776771125|-42.84776771125|-42.878255076506|-42.895024378247|-42.895024378247|-42.895024378247|-43.242528366984|-43.345703946512|-43.345703946512|-43.345703946512|-43.345703946512|-43.345703946512|-43.609027079919|-43.922191807491|-43.922191807491|-44.287938856265|-44.393992531932|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575||41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.736906301575|41.548590038535|41.548590038535|40.760376557506|40.739984157366|40.739984157366|40.739984157366|40.739984157366||40.739984157366|40.739984157366|40.739984157366|40.739984157366|40.739984157366|40.739984157366|40.739984157366|40.739984157366|40.739984157366||40.739984157366|40.739984157366|40.442157562886|40.131748007684||40.131748007684|40.131748007684|40.131748007684|40.131748007684|40.131748007684|40.131748007684
01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH||16.614777619485||16.614777619485|16.614777619485|16.614777619485|16.614777619485|16.614777619485|16.614777619485|16.614777619485|15.533335074972|15.533335074972|15.533335074972|15.499816639767|15.022846892527|-17.98279960959|-17.98279960959|-17.98279960959|-17.98279960959|-17.98279960959|-17.98279960959|-17.98279960959|-17.98279960959|-18.357962347461|-18.357962347461|-18.606748559938|-18.606748559938|-18.606748559938|-18.730813259495|-18.730813259495|-18.730813259495|-18.730813259495|-18.730813259495|-18.730813259495|-18.730813259495|-18.730813259495|-18.730813259495|-19.165903456358|-19.471004043848|14.518825913938|14.518825913938|14.518825913938|14.483696455338|14.483696455338|14.483696455338|14.483696455338|14.483696455338|14.483696455338|14.483696455338|13.81966399548|13.21765793509|13.21765793509|13.21765793509|13.21765793509|12.736598894267|12.736598894267|12.723442789877|12.632714215214|12.441224197381|12.441224197381|12.441224197381|12.441224197381|12.441224197381|10.837548525061|10.105826457005||10.105826457005|10.077218196636|9.7857983883287|9.5857361875152|9.5857361875152|9.5857361875152|9.2174852779812|9.1922057393862|8.9263897740922|8.9254949112599|8.9254949112599|8.9254949112599|8.5865498140857|8.2506114725057|8.240569656742|8.240569656742|7.591694056604|-9.9672970099536|-9.9672970099536|-10.041441471851|-10.339379239387|-10.927921269014|-11.035990818139|-11.035990818139|-11.245631452281|-11.245631452281|-11.245631452281|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416||-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-11.398601242416|-12.010668485819|-12.180742865866|-12.406103326287||-12.601503373744|-12.791478682891|-12.791478682891|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299|-12.914444078299||-12.914444078299|-12.914444078299|-13.083826927446|-13.514807970549|-13.99606973068|11.593499457669|11.593499457669|11.593499457669|11.593499457669|11.593499457669|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.57888625239|11.452868803912|11.452868803912|11.452868803912|11.452868803912|11.452868803912|11.452868803912||11.452868803912|11.242353925632|11.236222917223|11.236222917223|11.236222917223|10.888025582261|10.596605738475|10.030029147283|9.961014236753|9.961014236753|9.961014236753|9.961014236753|9.961014236753|9.961014236753|9.961014236753|9.961014236753|9.8611220785475|9.8611220785475|9.8611220785475|9.8611220785475|9.8611220785475|9.713291162528|9.572581248859|9.572581248859|9.3100897530488|9.0345445451661|8.8896105271706|8.8896105271706||8.2379713389766|8.2379713389766|7.9446069043227|7.9446069043227|7.6851187592688|7.5979098617967|6.7482334573993|6.5730374080085|6.4525846517821|6.4525846517821|6.4525846517821|5.9376382338493|5.6885144637089|5.6885144637089|5.6885144637089|5.6885144637089|5.6208048050118|-6.9238928870902|-6.9238928870902|-6.9238928870902|-6.9238928870902|-6.9238928870902|-6.9238928870902|-6.9238928870902||-6.9238928870902|-6.9238928870902|-7.1590808052206|-7.2974891129871|-7.2974891129871|-7.2974891129871|-7.2974891129871|-7.2974891129871|-7.3683213595704||5.9020152111349|5.9020152111349|5.9020152111349|5.9020152111349||5.9020152111349|5.9020152111349|5.3734003724321|5.1961893706039|-6.0183709196761|-6.0183709196761
01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH||8.0277621796315||8.0277621796315|8.0277621796315|8.0277621796315|8.0277621796315|7.9610320618604|7.9610320618604|7.9610320618604|7.9610320618604|7.9610320618604|7.9610320618604|7.9610320618604|7.9610320618604|7.1561465584409|6.4879405855218|6.2818729744001|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0428147019899|6.0372658801955|6.0372658801955|6.0372658801955|6.0372658801955|6.0372658801955|6.0372658801955|6.0372658801955|6.0372658801955|6.0372658801955|6.0372658801955|6.0372658801955|5.8153808490721|5.8153808490721|5.8153808490721|5.8153808490721|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304||5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|5.8053666109304|-6.7123717899306|-6.7123717899306|-6.7123717899306|-6.7123717899306|-6.7123717899306|-6.7123717899306|-6.7123717899306|-7.0876352649247|-7.2125941748052|-7.2125941748052|-7.2125941748052|-7.2125941748052|-7.2125941748052|-7.2125941748052|-7.2125941748052|-7.2125941748052|-7.2125941748052|-7.2125941748052|-7.2125941748052|-7.2125941748052|-7.2125941748052|-7.2125941748052|-7.2125941748052|-7.2125941748052|-7.2125941748052|-7.2125941748052|-7.2125941748052|-7.2125941748052||-7.3934377823305|-7.44812177127|-7.44812177127|-7.44812177127|-7.44812177127|-7.44812177127|-7.44812177127|-7.44812177127|-7.44812177127|-7.44812177127||-7.4996567089542|-7.4996567089542|-7.5869231406716|-7.5869231406716|-7.5869231406716|-7.5869231406716|-7.5869231406716|-7.5869231406716|-7.5869231406716|-7.5869231406716|-7.5869231406716|-7.5869231406716|-7.5869231406716|-7.5869231406716|-7.5869231406716|-7.5869231406716||-7.5869231406716|-7.5869231406716|-7.5869231406716|-7.5869231406716|-7.5869231406716|-7.6621368929046|-7.7568188027427|-7.9509098083758|-8.1010109617737|-8.2811232357584|-8.5841507834068|-8.5841507834068|-8.5841507834068|-8.5841507834068|-8.5841507834068|-8.5841507834068|-8.6237070362415|-8.6237070362415|-8.6237070362415|-8.7654100994795|-8.7654100994795|-8.7654100994795|-8.8201920330048|-8.8201920330048|-8.8201920330048|-8.8201920330048|-8.8201920330048|-8.9365951793577|-8.9365951793577|-9.0688721622787|-9.1098582176988|-9.1325093539363|-9.1567875844246|-9.2819867114233|-9.4852070786342|-9.5151634895489|-9.5151634895489|-9.5385157492079|-9.7747390961556|-9.8516549242766||-9.856548572915|-9.856548572915|-9.881165214531|-9.9528995573251|-9.9528995573251|-9.9528995573251|-9.9528995573251|-10.042164824415|-10.042164824415|-10.042164824415|-10.042164824415|-10.042164824415|-10.042164824415|-10.042164824415|-10.042164824415|-10.042164824415|-10.042164824415|-10.11018336924|-10.176870225889|-10.212078013931|-10.253072750681|-10.253072750681|-10.253072750681|-10.253072750681|-10.253072750681|-10.270636306993|-10.338419870945|-10.338419870945||-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.338419870945|-10.371855263811|-10.688728443894||9.3811161087394|9.3811161087394|9.3811161087394|9.3811161087394|9.3811161087394|9.3811161087394|9.3811161087394|9.3811161087394|9.3811161087394||9.3811161087394|9.3811161087394|9.3811161087394|9.3499596649467||9.3499596649467|9.3499596649467|9.3499596649467|9.3499596649467|9.3499596649467|9.3499596649467
01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE||3.5474756529975||3.5474756529975|3.5474756529975|3.5474756529975|3.5474756529975|3.502195112247|3.3857722860119|3.3102026230253|3.2975585202549|3.2853681726072|3.2853681726072|3.2853681726072|3.2853681726072|3.1375645313897|3.0994063472767|3.0994063472767|3.0994063472767|2.8829956735886|2.8829956735886|2.8829956735886|2.8829956735886|2.8561064231967|-3.4012165439183|-3.4012165439183|-3.4012165439183|-3.4012165439183|-3.42746284406|3.0135808770434|3.0135808770434|3.0135808770434|3.0135808770434|3.0135808770434|3.0135808770434|3.0135808770434|3.0135808770434|3.0135808770434|3.0135808770434|3.0135808770434|3.0135808770434|2.9045342410688|2.790593620261|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.19296112514|-3.2255123771612|-3.28668053033|-3.3290894018505|-3.3795437003611|-3.4083819549877|-3.5364854779065||-3.554361914618|-3.554361914618|-3.554361914618|-3.554361914618|-3.554361914618|-3.554361914618|-3.554361914618|-3.5748465182861|-3.5753849879989|-3.5817359746779|-3.5817359746779|-3.5817359746779|-3.5817359746779|-3.6397065521705|-3.7199516827782|-3.7809342977444|-3.7809342977444|-3.7809342977444|-3.7809342977444|-3.7809342977444|-4.0127047561981|3.3342422328695|3.3342422328695|3.3342422328695|3.3342422328695|3.3342422328695|3.3342422328695|3.3342422328695|3.3342422328695|3.3342422328695|3.3342422328695|3.3342422328695|3.3342422328695|3.2167136097732|3.1066263146735|-3.5774973284651|-3.5774973284651|-3.5774973284651|-3.5774973284651|-3.5774973284651|-3.5774973284651||-3.5774973284651|-3.5774973284651|-3.5774973284651|-3.5774973284651|-3.5774973284651|-3.5774973284651|-3.5774973284651|-3.5774973284651|-3.5774973284651|-3.6097192512011||-3.6769991212979|-3.6769991212979|-3.7444434490353|-3.9160482846532|-3.9782693914246|-3.9782693914246|-3.9782693914246|-3.9782693914246|-3.9782693914246|-3.9782693914246|-4.0358549810859|-4.2120166297573|-4.2120166297573|-4.2550699264201|-4.2550699264201|-4.2883580150909||-4.2883580150909|-4.4242867300584|-4.4682870983021|-4.4682870983021|-4.4682870983021|-4.4682870983021|-4.4682870983021|-4.4682870983021|-4.4682870983021|-4.4682870983021|-4.4682870983021|-4.4682870983021|-4.4682870983021|-4.4682870983021|-4.470710582876|-4.470710582876|-4.470710582876|-4.5377338411011|-4.9035932224766|-4.9183163471214|-4.9183163471214|-4.9183163471214|-4.9183163471214|-4.9183163471214|-4.9183163471214|-4.9183163471214|-4.9614626905645|-4.9887503485283|4.3777114105977|4.3777114105977|4.3777114105977|4.3777114105977|4.3777114105977|4.3777114105977|4.3777114105977|4.2610792531743|4.2375992287281|4.1539993274083|4.016943744804|3.9581022748812||3.9581022748812|3.9581022748812|3.9581022748812|3.9581022748812|3.946678271689|3.946678271689|3.8306092054733|3.7640100884314|3.7550831092341|3.7550831092341|3.7550831092341|3.7550831092341|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.2495521155824|-4.3156134649372|-4.3712371769057|-4.3889790178911||-4.3889790178911|-4.3889790178911|-4.3889790178911|-4.3889790178911|-4.3889790178911|-4.3889790178911|-4.3889790178911|-4.3889790178911|-4.4231099289409|-4.5423443495953|4.0326932584629|4.0326932584629|4.0326932584629|4.0326932584629|4.0326932584629|4.0326932584629|-4.5444848041569|-4.5444848041569|-4.5444848041569|-4.5444848041569|-4.5444848041569|-4.5444848041569|-4.5444848041569|-4.5610941759783||-4.6993135954665|-4.6993135954665|-4.7628485390132|-4.8106648070486|-4.8512944758901|-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205||-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205||-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205
01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE||44.861922579957||44.861922579957|44.359636657716|44.227023620607|43.621848763361|42.962609915087|42.797855636742|42.797855636742|42.797855636742|42.797855636742|42.797855636742|42.797855636742|42.775344839393|42.775344839393|41.788162221178|40.389566408834|-44.308189454833|-44.308189454833|-44.308189454833|-44.507430464205|-45.106034815507|41.99165758344|41.99165758344|41.99165758344|41.99165758344|41.99165758344|41.99165758344|41.99165758344|41.99165758344|41.99165758344|41.99165758344|41.582397823559|-44.777287024567|-44.777287024567|-44.777287024567|-44.777287024567|-44.880874759963|-45.217117865648|-45.217117865648|-45.452908392048|-45.878510231548|-46.068900579405|-46.674784706061|-46.674784706061|-46.674784706061|-47.486984939514|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434|44.616205563434||44.616205563434|44.309118233663|43.856795375593|43.256373583219|43.17752603573|42.182519001899|42.128060392388|42.128060392388|42.128060392388|42.128060392388|41.650852260599|41.215996659356|41.215996659356|41.215996659356|41.215996659356|41.215996659356|41.215996659356|41.215996659356|41.215996659356|41.215996659356|41.215996659356|40.747217086242|40.406905813666|40.079110263861|40.079110263861|39.954567934712|39.629694675762|39.629694675762|39.39804365829|38.752887955833|38.752887955833|38.752887955833|38.752887955833|38.087098907021|37.674552942412|37.523947213642|37.304941891026|37.269703239051|37.269703239051|37.269703239051|37.269703239051||37.269703239051|37.269703239051|36.865503887167|36.855006328148|36.377734089449|36.377734089449|36.377734089449|36.377734089449|36.377734089449|36.377734089449||36.377734089449|36.377734089449|36.377734089449|36.377734089449|36.377734089449|36.377734089449|36.377734089449|36.377734089449|36.377734089449|35.944704586218|35.227452125759|34.641055679554|34.530944348192|34.530944348192|34.530944348192|34.530944348192||34.530944348192|34.530944348192|34.530944348192|34.530944348192|34.271326171928|34.08730857855|34.074088711274|34.067074293045|33.490639044342|33.212931449211|33.058258064364|32.781363601789|32.458427557545|32.458427557545|32.458427557545|31.980754147191|31.706845178304|31.706845178304|30.949008246628|30.949008246628|30.878341326413|30.596901469196|30.596901469196|30.596901469196|30.596901469196|30.596901469196|30.596901469196|30.596901469196|30.596901469196|30.596901469196|30.596901469196|30.596901469196|30.596901469196|30.596901469196|29.573224337857|29.407318404285|29.407318404285|29.407318404285|29.407318404285|29.407318404285||29.407318404285|28.804998970819|28.804998970819|28.804998970819|28.804998970819|28.804998970819|-31.370510083546|-31.370510083546|-31.370510083546|-31.370510083546|-31.370510083546|-31.370510083546|-31.370510083546|-31.370510083546|-31.370510083546|-31.370510083546|-31.370510083546|-31.370510083546|-31.370510083546|-31.370510083546|-31.370510083546|-31.370510083546|-31.567232853957|-31.940779191569|-31.940779191569|-31.940779191569|-32.333087159876|-32.558923471261||-32.558923471261|-32.558923471261|-32.558923471261|-32.558923471261|-33.423401794472|-33.423401794472|-33.423401794472|-33.423401794472|-33.423401794472|-33.423401794472|-33.423401794472|-33.423401794472|-33.961719239048|-33.961719239048|-33.961719239048|-33.961719239048|-33.961719239048|-33.961719239048|-33.961719239048|-33.961719239048|-33.961719239048|-33.961719239048|-34.234686759105|32.070308308934||32.070308308934|32.070308308934|32.070308308934|32.070308308934|32.070308308934|32.070308308934|32.070308308934|32.070308308934|32.070308308934||32.070308308934|32.070308308934|32.070308308934|32.070308308934||32.070308308934|32.070308308934|32.070308308934|32.070308308934|32.070308308934|32.070308308934
01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE||20.777319203325||19.230293010907|19.230293010907|19.230293010907|17.759213897075|-25.454647724355|-25.454647724355|-25.454647724355|-25.454647724355|19.950894914354|19.950894914354|19.950894914354|19.950894914354|19.306694863334|15.450925135925|15.450925135925|14.581093973931|-19.271982705377|-19.271982705377|15.702590567116|15.702590567116|15.702590567116|15.702590567116|15.432694669438|15.432694669438|15.432694669438|15.432694669438|15.432694669438|15.432694669438|15.432694669438|14.466882754115|14.340424803393|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-17.63639462623|-18.320994304651|-18.97499362521|-19.853882011359||-20.357531205122|-20.357531205122|-20.357531205122|-20.357531205122|-20.357531205122|-20.357531205122|-20.357531205122|-20.357531205122|-20.357531205122|-20.357531205122|-20.357531205122|-20.357531205122|-20.357531205122|-20.631145520679|-21.041273589125|-21.22827529187|-21.22827529187|-21.22827529187|-21.22827529187|-21.22827529187|-23.182204450446|-24.456060742093|-25.572845828482|-25.979828609303|-26.481501620923|-26.481501620923|-26.481501620923|20.315524336568|20.315524336568|20.315524336568|20.315524336568|20.315524336568|20.315524336568|20.315524336568|18.396137181114|17.597715529484|17.597715529484|17.597715529484|17.597715529484|17.597715529484|17.597715529484||17.597715529484|17.597715529484|16.879333134804|16.375997014926|16.375997014926|16.375997014926|16.375997014926|16.375997014926|16.375997014926|16.375997014926||16.375997014926|16.375997014926|16.375997014926|16.375997014926|16.375997014926|16.375997014926|16.375997014926|16.375997014926|16.375997014926|16.375997014926|16.375997014926|16.375997014926|16.375997014926|16.375997014926|16.375997014926|16.375997014926||16.375997014926|16.375997014926|16.375997014926|16.372774702627|15.378019383043|15.378019383043|15.378019383043|15.378019383043|15.378019383043|15.378019383043|15.378019383043|15.378019383043|15.337802807601|15.337802807601|14.563935827449|14.349889212603|14.349889212603|14.349889212603|14.349889212603|14.349889212603|14.349889212603|14.325846979347|14.325846979347|13.438829763429|-19.323035389573|-19.323035389573|-19.323035389573|-19.323035389573|-19.479483717449|-20.837709393509|-21.896988672689|-22.686653873077|-23.159566213412|-23.953495239464|-24.860611991195|-24.860611991195|-25.882346025339|-26.368162966693|-26.587746506567|-26.587746506567||-26.587746506567|-26.587746506567|-26.587746506567|-26.587746506567|-26.587746506567|-26.587746506567|-26.587746506567|-26.587746506567|-27.246231939724|-27.246231939724|-27.246231939724|-29.645812672963|-29.678681129206|-31.959373090478|-31.959373090478|-31.959373090478|-33.13763597035|-35.06792860587|22.48109829289|22.48109829289|22.48109829289|22.48109829289|22.231873406256|22.231873406256|22.231873406256|22.231873406256|22.231873406256|22.231873406256||22.231873406256|22.231873406256|22.231873406256|18.978003418108|18.978003418108|17.416692640671|-22.484947190009|-22.484947190009|-22.699663569885|-23.336080134148|-23.336080134148|-23.336080134148|-23.336080134148|-23.336080134148|-23.336080134148|-23.336080134148|-23.336080134148|-24.10009883097|-24.10009883097|-24.398949489809|-24.398949489809|-26.267166360458|-26.805691330787|-28.218634915745||-30.311864408366|-30.311864408366|-30.311864408366|-30.311864408366|-30.311864408366|-30.311864408366|-30.311864408366|-30.311864408366|-31.518465513835||-31.518465513835|23.934879927471|23.934879927471|20.823370515362||20.823370515362|18.814856594421|18.583729816385|17.060809957659|14.762566738301|13.925629276891
01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE||79.404578402139||79.404578402139|79.404578402139|79.404578402139|75.88341649649|75.305614100523|75.305614100523|75.305614100523|75.305614100523|75.305614100523|75.305614100523|75.305614100523|75.305614100523|75.257349661795|72.190944543379|71.839988565994|69.92156457962|63.102388872153|63.102388872153|63.102388872153|63.102388872153|61.616097272535|61.616097272535|61.616097272535|61.616097272535|61.616097272535|61.616097272535|61.616097272535|61.616097272535|61.616097272535|61.61104811403|61.61104811403|60.410330440963|-65.4057357714|-65.4057357714|-65.4057357714|-65.95859961271|-65.95859961271|-65.95859961271|-65.95859961271|-65.95859961271|-66.660111901492|-67.748457481829|60.657699151762|60.657699151762|60.657699151762|60.657699151762|60.657699151762|60.657699151762|60.657699151762|60.657699151762|-67.819486258835|-67.819486258835|-67.819486258835|-67.819486258835|-67.819486258835|-67.819486258835|-68.647207496796|-70.16384045088|-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805||-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805|-70.56926588805|-71.014184048789|-72.821317729041|-73.725353303536|-74.333539822077|-74.333539822077|-74.333539822077|-74.333539822077|-76.112264264927|-80.550294255002|70.605129961634|70.605129961634|69.153522155491|69.153522155491|66.600026922985|65.896141720662|64.923492326614|63.91841032675|63.91841032675|63.91841032675|63.91841032675|62.897674800854|59.80741993796|58.185464614091|56.626627332036|53.955697569653|53.638670615251|53.638670615251|53.638670615251||53.638670615251|53.638670615251|52.682411701475|51.965902892522|50.688890024216|50.164106870619|50.164106870619|49.86236267722|-54.669479479137|-54.669479479137||-54.669479479137|-54.669479479137|-54.669479479137|-54.669479479137|-54.669479479137|-54.669479479137|-54.669479479137|-54.669479479137|-54.669479479137|-54.669479479137|-54.669479479137|-58.98108865516|-58.98108865516|-59.006189320027|-59.006189320027|-61.370659481087||-62.172155630366|57.455888718595|57.455888718595|57.455888718595|57.455888718595|57.455888718595|57.455888718595|57.455888718595|57.076544834761|56.051715720129|55.503018975735|55.311254952219|54.564624707231|54.564624707231|53.582917231464|52.820732136726|51.210545879999|50.814274212165|-53.45047685145|-53.45047685145|-53.45047685145|-53.45047685145|-53.45047685145|-53.45047685145|-53.45047685145|-53.45047685145|-53.45047685145|-53.474500132179|-53.474500132179|-53.818219444604|-53.818219444604|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343||-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.122356184343|-54.595396633523|-54.784051280968|-55.975156824037|-55.975156824037|-55.975156824037|-55.975156824037|-55.975156824037|-55.975156824037|-55.975156824037|-55.975156824037|-56.130174257407|-56.585468357069|-56.585468357069|-56.585468357069|-56.585468357069|-56.585468357069|-56.585468357069|-56.585468357069|-56.585468357069||-56.585468357069|-56.585468357069|-56.585468357069|-56.585468357069|-56.585468357069|-56.585468357069|-56.585468357069|-56.794331304743|-58.428477967794|-58.652198699906|52.263124005817|52.263124005817|52.263124005817|52.263124005817|51.439753762905|51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367||51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367|51.113140993367||51.113140993367|51.113140993367|50.948490704707|49.937767653125||48.965295001818|48.097278561799|48.097278561799|47.810586680537|46.779681014924|46.779681014924
01833|52674|/equities/chromadex-corp|R2000GROWTH||6.3531417243798||6.1829462441161|6.1044505011257|6.1044505011257|6.1044505011257|6.1044505011257|5.9221675275892|5.8157415786418|5.7674091483924|5.7674091483924|5.7674091483924|5.7674091483924|5.7674091483924|5.4320223582425|5.4320223582425|5.4320223582425|5.1117636111752|4.6213374035641|4.5625971044748|3.8367744513848|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1980619969226|3.1684021356212|3.1429469190822|3.0524843975692|3.0524843975692|3.0524843975692|3.0524843975692|2.9963519086679|2.9963519086679|2.9963519086679|2.9963519086679|2.9094945798095|2.9094945798095|2.9094945798095|2.9094945798095|2.9094945798095|2.9094945798095|2.9094945798095|2.9094945798095||2.9094945798095|2.9094945798095|2.9094945798095|2.9094945798095|2.9094945798095|2.8158272250688|2.8057892229572|2.8057892229572|2.686432602937|2.6527028116197|2.5530031558111|2.4971165265802|2.4971165265802|2.4971165265802|2.4971165265802|2.4971165265802|2.4971165265802|2.4971165265802|2.4971165265802|2.4971165265802|2.4971165265802|2.4971165265802|2.4971165265802|2.4971165265802|2.4971165265802|2.4971165265802|2.4971165265802|2.4486017852098|-3.1442495056322|-3.1442495056322|-3.1442495056322|-3.1442495056322|-3.1442495056322|-3.1442495056322|-3.1442495056322|-3.1442495056322|-3.1442495056322|-3.1442495056322|-3.1442495056322|-3.1442495056322|-3.1442495056322||-3.2444105356193|-3.2532113757888|-3.2532113757888|-3.2532113757888|-3.2532113757888|-3.2532113757888|-3.2613459789267|-3.3936418088266|-3.3936418088266|-3.5162687734309||-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.5627538684674|-3.6030912256618|-3.6030912256618|-3.7472957081684||2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9854744002372|2.9233271860579|2.9228794549645|2.9228794549645|2.9228794549645|2.9228794549645|2.9228794549645|2.9228794549645|2.9228794549645|2.9228794549645|2.9228794549645|2.9228794549645|2.9228794549645|2.9228794549645|2.9152992473965|2.9152992473965|2.9152992473965|2.9152992473965|2.9152992473965|2.9152992473965|2.9152992473965|2.9152992473965|2.9152992473965|2.7373774363183|2.7373774363183|2.7373774363183||2.7373774363183|2.7373774363183|2.7373774363183|2.7373774363183|2.2810193381468|2.2765445882987|2.2765445882987|2.2765445882987|2.2765445882987|1.7662107342825|1.7260872589641|1.7260872589641|1.5484302559487|1.4864723944163|1.4864723944163|1.4864723944163|1.4864723944163|1.4864723944163|1.4864723944163|1.4864723944163|1.4864723944163|1.4864723944163|1.4864723944163|1.425478450465|1.425478450465|1.425478450465|1.425478450465|1.425478450465||1.425478450465|1.425478450465|1.4083093846372|1.3664128340308|1.3664128340308|1.3664128340308|1.3664128340308|1.3664128340308|1.3559367187153|1.3559367187153|1.3559367187153|1.3515648338218|1.3515648338218|1.3515648338218|1.3515648338218|-1.5339377092097|-1.5339377092097|-1.5339377092097|-1.5339377092097|-1.537708579034|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177||-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177||-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177||-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177
01834|16552|/equities/luna-innovations|R2000GROWTH||-2.0053562967757||-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0053562967757|-2.0223779606961|-2.0223779606961|-2.0223779606961|-2.0223779606961|-2.0223779606961|-2.0223779606961|-2.0412310415002|-2.0563835253239|-2.0563835253239|-2.0563835253239|-2.0893150093291|-2.0923131426794|-2.0923131426794|-2.0923131426794|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.1303853354439|-2.3047065798129|-2.3047065798129|-2.3191184206898|-2.3941205457509|-2.4272449497449|-2.5262901611371|-2.5262901611371|-2.5436556810851|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.5885553105611|-2.7022837780072|-2.7830430426149|-2.8179143576653|-2.922255797482|-2.922255797482||-2.922255797482|-2.9412416618259|-2.9412416618259|-2.9955892839562|-2.9955892839562|-2.9955892839562|-2.9955892839562|-2.9955892839562|-2.9955892839562|-2.9955892839562|-3.037876928132|-3.1962299004146|2.4541124313366|2.4541124313366|2.4541124313366|2.4541124313366|2.4541124313366|2.4541124313366|2.4541124313366|2.4541124313366|2.4541124313366|2.4541124313366|2.4541124313366|2.4541124313366|2.4541124313366|-3.2930133047006|-3.2930133047006|-3.2930133047006|-3.2930133047006|-3.2930133047006|-3.4272370539662|-3.5756521316101|-3.5873006255934|-3.5873006255934|-3.5873006255934|-3.6056119635711|-3.614952851594|-3.614952851594|-3.6771697747051|-3.6879665307799|-3.690996069886||-3.6999335377031|-3.6999335377031|-3.9268795350576|3.0010377709041|3.0010377709041|3.0010377709041|3.0010377709041|3.0010377709041|3.0010377709041|3.0010377709041||3.0010377709041|3.0010377709041|3.0010377709041|3.0010377709041|3.0010377709041|2.967164165882|2.8596712959119|2.8490792791389|2.7873101278966|2.7456829103675|2.7456829103675|2.7456829103675|2.65075883963|2.6285710080718|2.5664085674991|2.5664085674991||2.4712257834278|2.4712257834278|2.4712257834278|2.3788620202633|2.3642910552126|2.315601091926|2.1862178305174|2.1054199116523|2.0436888687141|2.0302008936415|2.0302008936415|2.0302008936415|2.0302008936415|2.0302008936415|2.0302008936415|1.8507787595866|-2.7212800581295|-2.7212800581295|-2.7212800581295|-2.7212800581295|-2.7212800581295|-2.8451112198652|-2.9837403482663|-3.1418005168954|-3.2242397440575|-3.2242397440575|-3.2242397440575|-3.2242397440575|-3.2242397440575|-3.2242397440575|-3.4472108696459|-3.5574565435514|-3.6032850902462|-3.7536501665009|-3.796277935758|-3.8675309899281|-4.0050343278195|-4.1100382013614|-4.1722647264594|-4.3441831088722||-4.5682256460918|-4.6193841166776|-4.688021150726|-5.0794236168795|-5.2999150207233|-5.3855684923149|-5.3855684923149|-5.3855684923149|-5.3855684923149|-5.3855684923149|-5.3855684923149|-5.6416930144602|-7.0541586815841|-7.1257318853809|-7.153792906629|-7.153792906629|-7.153792906629|-7.153792906629|-7.3972031814379|-7.5215480573224|-7.592764298921|-7.6734158648442|-7.882978824928|7.0136833081914|7.0136833081914|7.0136833081914|7.0136833081914|7.0136833081914||7.0136833081914|7.0136833081914|7.0136833081914|7.0136833081914|7.0136833081914|6.9020759673332|6.7624067301457|6.7207852993745|6.6780177081497|6.6780177081497|6.6780177081497|6.6780177081497|6.6780177081497|6.6780177081497|6.471437276694|6.471437276694|6.471437276694|6.471437276694|6.471437276694|6.4410414047735|6.2165390724349|6.2165390724349|6.2165390724349|6.2165390724349||6.2165390724349|6.2165390724349|6.2165390724349|6.2165390724349|6.2165390724349|6.2165390724349|6.2165390724349|6.2165390724349|6.2165390724349||6.2165390724349|6.2165390724349|6.2165390724349|6.2165390724349||6.0438824488508|5.8622597525459|5.8622597525459|5.8622597525459|5.7560610680351|5.7560610680351
01835|48662|/equities/ampio-pharm|R2000GROWTH||||-0.041658566553972|||0.055868255686542||-0.015868601794541||-0.0056154421255825|-0.0056154421255825|-0.0056154421255825|-0.0056154421255825|-0.0056154421255825|||-0.0061282690231472||||-0.0074980766474946|-0.008086751831874||-0.0087408353700734||-0.0094675948569615|-0.010275105397948|-0.011172339332378|-0.012169265926189||-0.013276962141535||-0.014075261907745|-0.014075261907745|-0.016794735452959|-0.018416372726834|-0.020218191920029||-0.022220213245802|-0.024444681385548|-0.026916312651934||||||-0.029662569614584|||-0.032713966239751|-0.036104406934381|-0.039871563261748|||||-0.044057292514378|-0.048608102848533|-0.053809003142603|-0.059543336826439|-0.065914818697368|-0.0729942429984||||||-0.080860269999547||-0.089600300000821||-0.099903111156004||-0.10793679010206|||||-0.12108532233553||-0.13429480259635||-0.14897200288616||-0.16328000321504|-0.18266667019294|-0.2097551487726|-0.2097551487726|||-0.23371683196755|-0.25956314663128|-0.28823127406214||||-0.3460903039102||||0.080079896888782|0.080079896888782|-0.19680083803073|-0.22691473208441|-0.22691473208441|-0.22691473208441|||-0.23601636613489|-0.2400181884024|-0.25202768783557|-0.25202768783557|-0.25202768783557|-0.28200948453966|-0.28200948453966|-0.30433270086259|-0.30433270086259||-0.30592521417374|-0.32787246161296|-0.34305829117247|-0.35167006803569|-0.35167006803569|-0.35167006803569|-0.38830007809198|-0.39657788128583|-0.39657788128583|-0.39657788128583|-0.39657788128583|-0.39657788128583|-0.41830875973931|-0.45323639304074|-0.45323639304074|-0.45323639304074||-0.45323639304074|-0.45323639304074|-0.47804043624834|-0.48874297958201|-0.48874297958201|-0.48874297958201|-0.49940330365837|-0.52640241286139|-0.52640241286139|-0.52640241286139|-0.52640241286139|-0.52640241286139|-0.53618199082045|-0.53618199082045|-0.566035538932|-0.60803948179474|-0.64415498889807|-0.67861355187868|-0.67861355187868|-0.73901506366966|-0.74273234560312|-0.74273234560312|-0.74273234560312|-0.74273234560312|-0.74273234560312|-0.74273234560312|-0.74273234560312|-0.80271275349754|-0.80271275349754||-1.0980697341351|-1.2216530251932|-1.3167922583368|-1.3632636431352|-1.3895818164499|-1.4055002104573|-1.4055002104573|-1.4055002104573|-1.4055002104573|-1.4493425740207||-1.4493425740207|-1.4493425740207|-1.4842584247286|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|1.4707643840107|-2.1296085527158|-2.1296085527158|-2.1296085527158|-2.1296085527158|-2.1296085527158|-2.1296085527158||-2.1912316735824|-2.2180351809484|-2.2183150285828|-2.2183150285828|-2.2529649820004|-2.2529649820004|-2.2529649820004|-2.2564833192996|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.3572857595421|-2.405923059355|-2.4760033651312|-2.5177815207861|-2.6586460481112|-2.7901623326347|-2.8217291555865||-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865||-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865||-2.9470879658575|-3.058986589259|-3.219429529316|-3.2531439469995|-3.3839377150207|-3.5955363297097
01836|17278|/equities/stereotaxis|R2000GROWTH||1.9468368747788||1.9075964798483|1.8503968865234|1.8503968865234|1.8399114107853|1.8399114107853|1.8399114107853|1.8399114107853|1.8399114107853|1.8399114107853|1.8399114107853|1.8399114107853|1.7579465616114|-2.1175632246557|-2.1175632246557|-2.1228481076628|-2.1372815582082|-2.1372815582082|-2.1406568228449|-2.1406568228449|-2.1406568228449|-2.1406568228449|-2.1406568228449|-2.1406568228449|-2.1406568228449|-2.1406568228449|-2.1406568228449|-2.1718408663235|-2.1730751109665|-2.1730751109665|-2.1839723203519|-2.1878669700921|-2.1878669700921|-2.2416341935575|-2.2416341935575|-2.2416341935575|-2.2555268842843|-2.2819742846121|-2.2982352088893|-2.2982352088893|-2.2982352088893|-2.2982352088893|-2.3236087396912|-2.3236087396912|-2.3236087396912|-2.3236087396912|-2.3236087396912|-2.3236087396912|-2.3273851511971|-2.3273851511971|-2.3273851511971|-2.3682057458048|-2.4530318261523|2.0510923566322|2.0510923566322|2.0510923566322|2.0510923566322|2.0510923566322|2.0510923566322|2.0510923566322|2.0510923566322|2.0510923566322|2.0510923566322||2.0510923566322|2.0510923566322|2.0510923566322|2.0510923566322|2.0510923566322|1.9521026149834|1.9496807671747|1.7996896877511|-2.0179465593162|-2.0179465593162|-2.0179465593162|-2.0179465593162|-2.0179465593162|-2.0179465593162|-2.0179465593162|-2.0179465593162|-2.0179465593162|-2.0179465593162|-2.0179465593162|-2.0179465593162|1.7879349030699|1.7879349030699|1.7879349030699|1.7879349030699|1.7879349030699|1.7879349030699|1.7879349030699|1.7879349030699|1.7879349030699|1.7879349030699|1.7879349030699|1.7879349030699|1.7879349030699|1.7879349030699|1.6909055184666|-1.9843255832052|-1.9843255832052|-1.9843255832052|-1.9843255832052|-1.9843255832052|-1.9843255832052||-1.9843255832052|-1.9843255832052|-1.9843255832052|-1.9843255832052|-1.9843255832052|-1.9843255832052|-2.05369513722|-2.0785501145846|-2.1011668204738|-2.1179631418071||-2.1527368168126|-2.1552631568126|-2.1719590769004|-2.2017145331911|-2.2017145331911|-2.2017145331911|-2.2017145331911|-2.2017145331911|-2.2017145331911|-2.2017145331911|-2.2017145331911|-2.2017145331911|-2.2491006565016|-2.2491006565016|-2.2491006565016|-2.2491006565016||-2.2973340100626|-2.3553711249409|-2.4096741884797|-2.4096741884797|-2.4201935761338|-2.4441039952046|-2.482893457281|-2.5057149488257|-2.5429196615923|-2.5429196615923|-2.5737996255809|-2.6283883955141|-2.6532093712644|-2.7382189017927|-2.7382189017927|-2.7382189017927|-2.7382189017927|-2.7382189017927|-2.7382189017927|-2.7382189017927|-2.8255211492815|-2.8416900922235|-3.0007751558947|-3.0007751558947|-3.0007751558947|-3.0225279833131|-3.0810922544591|-3.2129190676071|2.5941155532135|2.5941155532135|2.5941155532135|2.5941155532135|2.5941155532135|2.5941155532135|2.5941155532135|2.5941155532135|2.4862895783598|2.411343911932|2.3659378727786|-2.8994383729473||-2.8994383729473|-2.8994383729473|-2.8994383729473|-2.9271314582312|-2.9479738166028|-2.9841355248079|-2.9841355248079|-2.9841355248079|-2.9841355248079|-2.9841355248079|-3.0429283561293|-3.0859790471366|-3.0859790471366|-3.0859790471366|-3.0859790471366|-3.0859790471366|-3.0859790471366|-3.144421169843|2.6057819401418|2.6057819401418|2.6057819401418|2.6057819401418|2.6057819401418|2.6057819401418|2.6057819401418|2.6057819401418|2.6057819401418|2.4019800330969||2.347259315661|2.347259315661|2.3183436755906|2.2431766933584|2.2431766933584|2.1250630955325|2.0275700468075|1.9811890012966|1.9603212417216|1.8338012895155|1.7781125926495|1.7265987953417|1.7265987953417|1.7265987953417|1.7265987953417|1.7265987953417|1.7265987953417|1.7265987953417|1.6559432105745|1.5934745236001|1.5934745236001|1.5934745236001|1.5934745236001|1.5934745236001||1.5934745236001|1.5934745236001|-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256||-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256||-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256|1.6382585368943
01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE||391.42488532353||391.42488532353|391.42488532353|391.42488532353|386.62743579379|386.62743579379|386.62743579379|386.62743579379|386.62743579379|386.62743579379|386.62743579379|386.62743579379|386.62743579379|384.31356866085|373.26880960689|372.25615129631|372.25615129631|366.60697142461|359.8805148533|355.93517192376|355.93517192376|355.93517192376|353.02346457746|353.02346457746|353.02346457746|353.02346457746|353.02346457746|353.02346457746|351.9857800725|351.3664429191|348.37598339752|-380.31811199105|-380.31811199105|-380.31811199105|-380.31811199105|-380.31811199105|-380.31811199105|-380.31811199105|-380.31811199105|-380.31811199105|-380.31811199105|360.8496739325|360.8496739325|360.8496739325|360.8496739325|356.3121309211|355.59839065905|355.59839065905|355.59839065905|355.59839065905|353.65376502536|349.80001737301|343.71225040957|-368.14100908515|-368.14100908515|-368.14100908515|-368.14100908515|-371.38501097623|-372.9372334686|-378.29081950884|-383.63372458623|-383.63372458623|-384.07469133984||-384.51520914116|-387.48349586106|-388.15120416854|-391.74222158062|-391.74222158062|-391.74222158062|-391.74222158062|-391.74222158062|-391.74222158062|-391.74222158062|-391.74222158062|-391.74222158062|-391.74222158062|-391.74222158062|-391.74222158062|-392.21504683438|-392.21504683438|-392.21504683438|-394.15777379425|-394.15777379425|-404.37474506599|-424.00359416783|380.95272478805|380.95272478805|380.95272478805|380.95272478805|380.95272478805|380.95272478805|380.95272478805|380.95272478805|380.95272478805|380.95272478805|380.95272478805|380.95272478805|367.31580559132|364.82979728246|352.40422218667|337.31524158436|330.77527317425|330.73276090062|330.73276090062||330.73276090062|330.73276090062|330.73276090062|330.73276090062|330.73276090062|330.73276090062|330.73276090062|330.19750838187|330.06598750852|330.06598750852||330.06598750852|-359.46516385168|-359.46516385168|-359.46516385168|-359.46516385168|-359.46516385168|-359.46516385168|-359.46516385168|-369.39250035449|-369.39250035449|-369.39250035449|-369.39250035449|-369.39250035449|-369.39250035449|-369.41025463921|-376.44955855071||-376.44955855071|-377.1906173567|-383.94790817411|351.68460886581|351.68460886581|351.68460886581|351.68460886581|351.68460886581|351.68460886581|351.68460886581|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|348.90886899683|345.84936313537|345.84936313537|334.56707989876|-366.73323135431|-366.73323135431|-366.73323135431|-366.73323135431|-366.73323135431|-366.73323135431|-366.73323135431|-366.73323135431|-367.73888227736|-370.09136259035|-370.09136259035|-370.09136259035||-370.09136259035|-370.09136259035|-370.09136259035|-370.09136259035|-374.17761126575|-375.1986340522|-375.1986340522|-375.1986340522|-375.1986340522|-375.1986340522|-375.1986340522|-375.1986340522|-378.58905167041|-380.7083891173|-381.16472269257|-381.16472269257|-381.16472269257|-390.11301619433|-393.62002274088|-401.15167423412|371.25761701399|371.25761701399|371.25761701399|371.25761701399|371.25761701399|371.25761701399|371.25761701399|371.11985081361||366.72594439902|362.20548997895|354.9628058594|354.9628058594|354.9628058594|347.00480049644|342.87256207504|-375.32815465809|-375.32815465809|-375.32815465809|-375.32815465809|-375.32815465809|-375.32815465809|-375.32815465809|-375.32815465809|-375.32815465809|-375.80851311023|-380.42221942803|-384.19977508745|-384.19977508745|-384.19977508745|-389.2930850581|-391.34400130154|-392.42443965145||-400.02438485035|-407.93019421221|-407.93019421221|-407.93019421221|-408.31439561448|-411.0729188875|-420.83908440842|-427.0950984665|-437.68620932856||-444.43245636929|-445.54493754818|-445.54493754818|-445.54493754818||-445.54493754818|-447.54325912743|-449.12472924423|-449.93989367043|-449.93989367043|421.22583705855
01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.06253218474847|-0.066702427456908|-0.06966936321599|-0.078100625877221|-0.079351028597179|-0.079351028597179|-0.079351028597179||-0.079351028597179|-0.088213482142449|-0.088213482142449|-0.088213482142449|-0.089914981293413|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105||-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.095559098046105|-0.098676775515721|-0.10214086159307|-0.11148984609366|-0.12524055294289|-0.12524055294289|-0.13754505804395|-0.14200624090734|-0.14200624090734|-0.14739582287275|-0.16019854641872|-0.16019854641872|-0.17651568962785|-0.17651568962785|-0.17651568962785|-0.17651568962785|-0.18351743261188|-0.18440826115972|-0.19728695797662|-0.20754106354095|-0.21110118089592|-0.21422353389336|-0.23463726211999|-0.23826362069188|-0.26423735613887|0.086991781016523|0.086991781016523|0.086991781016523|0.086991781016523|0.086991781016523|0.086991781016523|0.086991781016523|0.086991781016523||0.044958988298524|-0.23244863840764|-0.23244863840764|-0.23244863840764|-0.23244863840764|-0.23244863840764|-0.23244863840764|-0.24277609693662|-0.24277609693662|-0.24931000015379|-0.24931000015379|-0.25073333219788|-0.25881481051833|-0.27051645695767|-0.28562939613617|-0.29792154973091|-0.33019061036508|-0.35060067582573|-0.35983408486342|-0.3804267580917|-0.41564084292678|-0.44665649534627|-0.45248969144362|-0.45248969144362|-0.45248969144362||-0.45248969144362|-0.45248969144362||-0.45248969144362|-0.45248969144362|-0.45248969144362|-0.52208854282054|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71746629538063|-0.73218475184975|-0.7342845609658|-0.7342845609658|-0.7342845609658|-0.7342845609658||-0.76473404520738|-0.76473404520738|-0.79094340132329|-0.80317052264232|-0.80317052264232|-0.80317052264232|-0.80317052264232|-0.80317052264232|-0.80317052264232||-0.80317052264232|-0.81968944557529|-0.82921605516387|-0.85319561548711||-0.87368402423329|-0.87756560181983|-0.88001165189707|-0.88001165189707|-0.88001165189707|-0.91056852979089
01840|1137415|/equities/cambium-networks-corp|R2000GROWTH||-1.3583375337168||-1.3583375337168|-1.3583375337168|-1.3583375337168|-1.3583375337168|-1.3583375337168|-1.3659306105027|-1.3849228483714|-1.4415809426348|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.463806240837|-1.5108957677861|-1.6554536057601|-1.71696091505|-1.7382850489021|-1.7382850489021|-1.7398327261578|-1.7398327261578|-1.7557919522536|-1.7847688021938|-1.7997542026617|-1.8000157876123|-1.9050174999357|-1.9419638766316|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9713244676393|-1.9765605197794|-1.9922894423147|-2.0144882406284|-2.0276397799623|-2.0276397799623|-2.0468219557484||-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.0952113884533|-2.1030126167496|-2.2257274788843|-2.2257274788843|-2.2257274788843|-2.2257274788843|-2.3298857815749|-2.3298857815749|-2.4448730424252|-2.474440988138|-2.474440988138|-2.474440988138|-2.474440988138|-2.474440988138|-2.474440988138|-2.5268816176888|-2.5268816176888|-2.5268816176888|-2.5268816176888|-2.5268816176888|-2.5268816176888|-2.5268816176888|-2.5268816176888|-2.5268816176888|-2.5268816176888|-2.5268816176888|-2.5268816176888|-2.7399018676012|-2.8624243240587||-2.9788046656971|-3.1495051846377|-3.3147278875634|-3.3702532815188|-3.4325035597715|-3.4332320537182|-3.4332320537182|-3.4332320537182|-3.4332320537182|-3.4332320537182||-3.4332320537182|-3.4332320537182|-3.4994244802895|-3.6460271796587|-3.6747581336973|-3.6747581336973|-3.7008423246805|-3.7453302319253|-3.7726447378491|-3.7792836573504|-3.7792836573504|-3.7799180734775|-3.7799180734775|-3.8240756446146|-3.9688729902134|-3.9822588783752||-3.9919542849341|-4.0409158137418|-4.0939286182298|-4.2060318070401|3.4303707125256|3.4303707125256|3.4303707125256|3.4303707125256|3.4303707125256|3.4303707125256|3.4303707125256|3.4303707125256|3.4303707125256|3.3115231331266|3.1872477990695|3.1102754123021|-3.8759592352761|-3.8759592352761|-3.8759592352761|-3.8759592352761|-3.8759592352761|-3.8759592352761|-3.8759592352761|-3.8759592352761|-3.8759592352761|-3.9782879946908|-4.2564310628265|-4.3993123458591|-4.5377915222078|-4.6674660746279|-4.6674660746279|-4.6674660746279|-4.6674660746279|-4.7808407491155|-4.7808407491155|-4.7997010488982|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262||-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8438878319262|-4.8505449849208|-4.8505449849208|-4.8505449849208|-4.8505449849208|-4.8505449849208|-4.9256056765538|-4.9317839653207|-4.9903156791476|-5.053986504236||-5.053986504236|-5.053986504236|-5.053986504236|-5.053986504236|-5.053986504236|-5.053986504236|-5.053986504236|-5.053986504236|-5.0544295604131|-5.0632549982491|-5.0983387873375|-5.1670430949224|-5.211251628646|-5.211251628646|-5.211251628646|-5.211251628646|-5.211251628646|-5.211251628646|-5.211251628646|-5.211251628646|-5.458735161632|-5.6877469319985|-5.6877469319985|-5.7483297474832||-5.9663026513346|-5.9663026513346|-5.9663026513346|-6.2578363619125|-6.4596348826395|-6.538749887359|5.4263003491521|5.4263003491521|5.4263003491521||5.4263003491521|5.4263003491521|5.2072780555222|4.7191980355021||4.5208461527971|4.5208461527971|4.5208461527971|4.5208461527971|4.5208461527971|4.5208461527971
01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE||7.5827879574583||7.5827879574583|7.5827879574583|7.5827879574583|7.5675066870633|7.5675066870633|7.5675066870633|7.5675066870633|7.5675066870633|7.5675066870633|7.5675066870633|7.5675066870633|7.5669523259206|7.4755021753359|7.1183256383524|7.1183256383524|7.1183256383524|-7.5902770836429|-7.5902770836429|-7.6363911290901|-7.6363911290901|-7.6363911290901|-7.6363911290901|-7.6363911290901|-7.6712677633252|6.8165657861249|6.8165657861249|6.8165657861249|6.8165657861249|6.8165657861249|6.7961841008416|6.71909344432|6.5503815041344|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3667811776836|6.3147565684538|6.2566742192618|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209||-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.9177883384209|-6.936709218288|-7.0132880001869|-7.115875538809|-7.2673619418485|-7.3804019191908|-7.4057244701571|6.4331370208057|6.4331370208057|6.4331370208057|6.4331370208057|6.4331370208057|6.4331370208057|6.4331370208057|6.4331370208057|6.4331370208057|6.3715411395268|6.1831286944413|6.1831286944413|6.1831286944413|6.1831286944413|6.0473653251886|5.8154056530264|5.7540620147152|5.6403465071169|5.4914560318438|5.4914560318438|5.4914560318438|5.4914560318438||5.4914560318438|5.4914560318438|5.4914560318438|5.4914560318438|-5.9214638205632|-5.9214638205632|-5.9214638205632|-5.9214638205632|-5.9214638205632|-5.9214638205632||-5.9214638205632|-5.9214638205632|-5.9214638205632|-5.9214638205632|-5.9214638205632|-5.9214638205632|-5.9602375794632|-5.9767627361193|-5.9767627361193|-5.9767627361193|-6.049836246299|-6.049836246299|-6.049836246299|-6.049836246299|-6.049836246299|5.4931119220902||5.4931119220902|5.4931119220902|5.4931119220902|5.4931119220902|5.4931119220902|5.4931119220902|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.081409968064|-6.2653810172609|-6.2653810172609|-6.2653810172609|-6.2653810172609|-6.2653810172609|-6.2653810172609|-6.2653810172609|-6.2653810172609|-6.2887568108828|-6.3175075708265|-6.3587792908533|-6.3587792908533|-6.3587792908533|-6.5172713901581|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812||-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.6185579692812|-6.7939160005567|-6.7939160005567|-6.7939160005567|-6.7939160005567|-6.7939160005567|-6.7939160005567|-6.7939160005567|-6.7939160005567|-6.8282402242022|-6.9163779378818|-6.979948352993|-6.979948352993|-7.1427758261236|-7.2403063558508|-7.2451604975566|-7.2451604975566|-7.2451604975566|-7.2451604975566||-7.2451604975566|-7.2451604975566|-7.2451604975566|-7.2451604975566|-7.2451604975566|-7.2451604975566|-7.2451604975566|-7.3457336572922|-7.6047043698934|-7.851615788529|-7.9767953576751|-8.0898283523661|-8.1828091721118|-8.504232470678|-8.5197025322105|-8.5577251936755|-8.6311824850661|-8.6311824850661|-8.6311824850661|-8.6311824850661|-8.6311824850661|-8.6311824850661|-8.6311824850661|-8.7179800992125||-8.8485887320962|-8.9089879760176|-8.9816532939705|-9.0735039545467|8.5435435949934|8.5435435949934|8.5435435949934|8.5435435949934|8.5435435949934||8.5435435949934|8.5435435949934|8.5435435949934|8.5400490958572||8.4456908362557|8.4456908362557|8.4456908362557|8.381372949966|8.381372949966|8.381372949966
01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH||16.767946478247||16.174941112067|15.138444382112|15.138444382112|15.138444382112|15.138444382112|15.138444382112|15.138444382112|15.138444382112|15.138444382112|15.138444382112|15.138444382112|15.138444382112|15.138444382112|14.747993317093|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-18.64858807332|-19.353986779922|-19.359430039452|-19.949429085871|-19.949429085871|-20.3930107256|-20.681634732374|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444||16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.841681804444|16.490757878385|15.359330416415|15.359330416415|14.898699390329|14.394111010142|13.455678671276|-18.505146871877|-18.505146871877|-18.505146871877|-18.505146871877|-18.505146871877|-18.505146871877|-18.891712862995|-18.950442427559|14.211864485092|14.211864485092|14.211864485092|14.211864485092|14.211864485092|14.211864485092|14.211864485092|14.211864485092|14.211864485092|14.211864485092|14.211864485092|14.211864485092|14.211864485092|14.211864485092|13.111395570166|13.111395570166|11.179216778418|11.117992539637|11.117992539637|10.992164394848|9.7653467767784||9.7653467767784|9.7653467767784|9.7653467767784|9.7653467767784|9.7653467767784|9.7653467767784|9.7653467767784|9.7653467767784|9.7653467767784|9.7653467767784||9.7653467767784|9.7653467767784|9.7653467767784|9.7653467767784|9.7653467767784|9.7653467767784|9.7653467767784|9.7653467767784|9.7653467767784|9.7653467767784|9.6731628966938|9.6384055841059|9.6384055841059|9.6384055841059|9.6384055841059|9.0182785709799||8.7194423391129|8.7194423391129|8.351046477612|7.0611629076094|6.2814466286201|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.1859030899094|-8.379058883884|-8.5933988605367|-8.7832209042297|-8.9508026072661|-8.9508026072661|-8.9508026072661|-8.9508026072661|-8.9508026072661|-8.9508026072661|-9.1667696843854|-9.2557997582479|-9.5215328664828|-9.6349974441581|-9.7364821107103|-9.7364821107103|-9.7364821107103|-9.7364821107103|-9.7364821107103||8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|8.2077291276891|-9.9666972105265|-9.9666972105265|-9.9666972105265|-9.9666972105265|-9.9666972105265||-9.9666972105265|-9.9666972105265|-9.9666972105265|-9.9666972105265|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.406762072307||-10.604669143604|-10.692343290036|-11.030936726138|-11.630485861616|-11.928267100472|-12.211925086069|-12.838260978116|9.5270661890433|9.5270661890433||9.5270661890433|9.5270661890433|9.5270661890433|9.3638467803322||9.3638467803322|8.7252544432907|8.7252544432907|8.1013435290951|7.4501816378473|7.4501816378473
01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE||-7.0798457114017||-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.0798457114017|-7.1489954489376|-7.4038838035427|6.2887868825177|6.2887868825177|6.2887868825177|6.2887868825177|6.2887868825177|6.2887868825177|5.550874332982|-5.4619189510354|-5.4619189510354|-5.4619189510354|-5.4619189510354|-5.4619189510354|-5.4619189510354|-5.4619189510354|-5.4619189510354|-5.5240768602169|-5.6640184731034|-5.6640184731034|-5.6640184731034|-5.6640184731034|-5.6640184731034|-5.6640184731034|-5.6640184731034|-5.6640184731034|-5.6640184731034|-5.6640184731034|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-5.7502459140603|-6.01138407345|-6.0945277008973|-6.0945277008973|-6.0945277008973|-6.0945277008973|-6.0945277008973|-6.0945277008973|-6.2138717141427||-6.2138717141427|-6.2138717141427|-6.2138717141427|-6.2138717141427|-6.2138717141427|-6.2138717141427|-6.2138717141427|-6.2923576000308|-6.3942860898016|-6.4125775383876|-6.4125775383876|-6.4125775383876|-6.4125775383876|-6.4689750193408|-6.5508053566406|-6.6347836151598|-6.7294820828436|-6.8160910389156|-6.8246189926547|5.7820519866709|5.7820519866709|5.7820519866709|5.7820519866709|5.766057509446|5.766057509446|5.766057509446|5.766057509446|5.766057509446|5.766057509446|5.766057509446|5.766057509446|5.766057509446|5.766057509446|5.766057509446|5.5117308235432|5.4019231107792|5.1626922849109|-6.1820588874575|-6.1820588874575|-6.1820588874575|-6.1820588874575||-6.1820588874575|-6.1820588874575|-6.1820588874575|-6.1820588874575|-6.1820588874575|-6.1820588874575|5.3360408673027|5.3360408673027|5.3360408673027|5.3360408673027||5.3360408673027|5.3360408673027|5.3360408673027|5.3360408673027|5.3360408673027|5.2481026840221|-6.2743794888612|-6.2743794888612|-6.2743794888612|-6.2743794888612|-6.2743794888612|-6.4259773857457|-6.5033080453192|-6.5197614375498|-6.5197614375498|-6.5197614375498||-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.5197614375498|-6.642801728927|-6.7801564248536|-6.7801564248536|-6.8948959809911|-6.9443290743973|-7.06622659208|-7.1250740051448|-7.1527931690415|-7.2547701729889|-7.45363353508|-7.6157038081276|-7.6157727049357|-7.6157727049357|-7.6157727049357|-7.6217668347224|-7.6217668347224|-7.6217668347224|-7.6217668347224||-7.6217668347224|-7.6217668347224|-7.6217668347224|-7.800852066131|-7.9403912555858|-8.0627056771939|-8.0627056771939|-8.2032839914632|-8.3208709183084|-8.3791000154708|-8.3791000154708|-8.5023332466786|-8.8839813459919|-8.9755348352377|-9.1372610626159|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538||-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.3923775971221||-9.402233424499|-9.402233424499|-9.402233424499|-9.402233424499|-9.402233424499|-9.402233424499|-9.5230367081191|-9.7455406075082|8.3943474005581||8.3943474005581|8.3943474005581|8.3943474005581|8.3943474005581||8.1287195098534|8.0654317052441|8.0654317052441|7.9618690975592|7.8420759845758|7.6511960216125
01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE||13.605069787897||13.331144606181|13.246060569097|13.216845414163|12.735383560394|12.654314785241|12.653752656923|12.653752656923|12.640208944169|12.640208944169|12.640208944169|12.640208944169|12.640208944169|12.505787779321|12.171708558919|12.164625160638|12.164625160638|11.548021093257|11.548021093257|11.548021093257|11.548021093257|11.548021093257|11.435087640648|11.435087640648|11.288786122395|11.288786122395|11.288786122395|11.288786122395|11.288786122395|11.288786122395|11.215873874109|10.957637642138|10.780680495625|10.667867269919|10.549297322615|10.390330515288|10.3611836093|10.3611836093|10.3611836093|10.3611836093|10.3611836093|10.3611836093|10.3611836093|10.3611836093|10.3611836093|10.156559747383|10.075359364221|10.075359364221|10.075359364221|10.075359364221|10.075359364221|10.075359364221|10.075359364221|10.075359364221|10.075359364221|9.720399189734|9.4079437793885|9.2194594345263|8.8588545015313|8.7756847544042|8.7756847544042|8.74201077041|8.4928713899169||8.4928713899169|8.4928713899169|8.3489794842969|-9.5044604020215|-9.5044604020215|-9.5044604020215|-9.5044604020215|-9.5044604020215|-9.5044604020215|-9.5044604020215|-9.5044604020215|-9.5044604020215|-9.5044604020215|-9.5956014474352|-9.5956014474352|-9.7401131347506|-10.003617550132|-10.003617550132|-10.003617550132|-10.013186111712|9.2656434209917|9.2656434209917|9.2656434209917|9.2221142834398|9.2221142834398|9.2221142834398|9.0451266043686|8.9718848738286|8.9718848738286|8.9565898596468|8.9565898596468|8.9565898596468|8.9481666021019|8.9307401900457|8.7869339789468|8.778815093473|8.5803167891196|8.5803167891196|8.5803167891196|8.5803167891196|8.5803167891196||8.5803167891196|8.5803167891196|8.5803167891196|8.5803167891196|8.2399464792335|8.0963403059734|7.9954279610065|7.9482517680501|7.9482517680501|7.9482517680501||7.9482517680501|7.9482517680501|7.9482517680501|7.9482517680501|7.9482517680501|7.87195155497|7.87195155497|7.87195155497|7.87195155497|7.87195155497|7.87195155497|7.87195155497|7.87195155497|7.87195155497|7.87195155497|6.9027234434596||-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.6975578895947|-7.7189532244361|-7.9099423458739|-7.9099423458739|-7.9471579448562|-7.9535089749077|-8.0044545882255|-8.1643938481047|-8.3593264618664|-8.5438271122581|-8.5438271122581|-8.5438271122581|-8.8648082500703|-8.8825643069221|-9.0039606101727|-9.2366227582004|-9.2695805181956|-9.2945342185205|-9.3433491523736||-9.5103652008897|-9.6181836137646|-9.6206876606762|-9.6206876606762|-9.6206876606762|-9.7290974558526|-9.7653156196548|-9.7653156196548|-9.8753506779089|-9.9142781495402|-9.9741982088431|-10.052444900341|-10.052444900341|-10.052444900341|-10.052444900341|-10.052444900341|-10.668549817212|-10.974129359751|-10.974129359751|-10.974129359751|-10.974129359751|-10.974129359751|-10.974129359751|-10.974129359751|-10.974129359751|-10.974129359751|-10.974129359751|-10.974129359751||-10.974129359751|-10.974129359751|-10.974129359751|-10.974129359751|-10.974129359751|-10.974129359751|-10.974129359751|-10.974129359751|-10.974129359751|-10.974129359751|-11.447377223471|10.348721455182|10.348721455182|10.348721455182|10.247211366335|10.247211366335|10.15140210858|10.033501056998|10.033501056998|10.033501056998|10.033501056998|10.033501056998|10.033501056998|10.033501056998||10.033501056998|10.033501056998|10.033501056998|10.033501056998|10.033501056998|10.033501056998|10.033501056998|10.033501056998|10.033501056998||10.033501056998|10.033501056998|10.033501056998|10.033501056998||-11.082559617751|-11.082559617751|-11.082559617751|-11.082559617751|-11.082559617751|-11.082559617751
01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE||1.1486838402036||1.1486838402036|1.1486838402036|1.1486838402036|1.1486838402036|1.1486838402036|1.1438688924876|1.1438688924876|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1377898398268|1.1292109625458|1.1130121567646|1.0555690437334|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.0136658129402|1.001850829887|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748||-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2196235160748|-1.2368538921321|-1.2567187669298|-1.2567187669298|-1.2567187669298|-1.3255097670048|-1.3779953655672|-1.3779953655672|-1.3779953655672|-1.3779953655672|-1.3779953655672|-1.5094393356058|-1.5367887214469|-1.5367887214469|-1.5367887214469|-1.5367887214469|-1.5367887214469|-1.5367887214469|-1.5367887214469|-1.5367887214469|-1.5367887214469|-1.5367887214469|-1.5367887214469|-1.5367887214469|-1.5367887214469|-1.5367887214469||-1.5367887214469|-1.5367887214469|-1.5367887214469|-1.5367887214469|-1.5367887214469|-1.5367887214469|-1.5367887214469|-1.5989318970891|-1.6315910489528|-1.6716886455424||-1.6716886455424|-1.6716886455424|-1.7035429537967|-1.712275288806|-1.712275288806|-1.7219725563632|-1.7705250994482|-1.7789167514684|-1.8265741656492|-1.8695229680159|1.6166657868774|1.6166657868774|1.6166657868774|1.6166657868774|1.6166657868774|1.6166657868774||1.6166657868774|1.6166657868774|1.6166657868774|1.6166657868774|1.5929619210464|1.5848998683268|1.5848998683268|1.5848998683268|1.5848998683268|1.5848998683268|1.5848998683268|1.5848998683268|1.5848998683268|1.5848998683268|1.5676665524172|1.5507406437316|1.5320951501439|1.5180279855275|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|1.4921527940651|-1.7100318004428|-1.7100318004428||-1.7100318004428|-1.7100318004428|-1.7100318004428|-1.7100318004428|-1.7100318004428|-1.7100318004428|-1.7100318004428|-1.7100318004428|-1.7100318004428|-1.7100318004428|-1.7100318004428|-1.7739242701331|-1.7838854074231|-1.7838854074231|-1.8138199178481|-1.8138199178481|-1.8138199178481|-1.8138199178481|-1.8138199178481|-1.8138199178481|-1.8138199178481|-1.8179721465932|-1.8274655949465|-1.8274655949465|-1.8285061729607|-1.8615569221374|-1.8762576897273|-1.9055474951675||-1.945663837902|-1.981848661891|1.7220170673685|1.7220170673685|1.7220170673685|1.7220170673685|1.7220170673685|1.7220170673685|1.7220170673685|1.7220170673685|1.7220170673685|1.6683522591941|1.5870580353066|1.5634164923895|1.5634164923895|1.5634164923895|1.5634164923895|1.5634164923895|1.5535480999308|1.5535480999308|1.5535480999308|1.5535480999308|1.5535480999308|1.5535480999308||1.4744978572878|-1.6961722300145|-1.6961722300145|-1.6961722300145|-1.6961722300145|-1.7174135894349|-1.7178254672984|-1.7178254672984|-1.7283880505255||-1.7283880505255|-1.7283880505255|-1.7283880505255|-1.7283880505255||-1.7283880505255|-1.7283880505255|-1.7283880505255|-1.7320978545802|1.46297920852|1.46297920852
01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE||-47.218364389792||-47.218364389792|-47.218364389792|-47.218364389792|-47.218364389792|-47.218364389792|-47.291128698267|-47.291128698267|-47.418731865262|-47.600233697202|-48.869148730466|-49.1230910824|-49.1230910824|-49.1230910824|-49.1230910824|-49.441656276723|-49.817361327773|-49.817361327773|-49.864269120567|-50.99637052438|44.055163893199|44.055163893199|43.156571424776|42.742026263667|42.706841694767|42.706841694767|42.706841694767|42.706841694767|42.706841694767|42.706841694767|41.833713570629|41.790236834458|40.62859490599|40.27941172282|40.27941172282|40.27941172282|40.27941172282|40.27941172282|40.27941172282|38.664891286153|38.664891286153|38.046548891353|37.637416693473|37.637416693473|37.637416693473|37.331195880864|37.144277818242|37.144277818242|37.144277818242|37.144277818242|36.663339887768|36.035482861267|36.035482861267|35.673976805412|35.673976805412|35.673976805412|35.673976805412|35.673976805412|35.673976805412|35.673976805412|35.673976805412|35.673976805412|35.673976805412||35.673976805412|35.673976805412|35.673976805412|35.673976805412|35.673976805412|33.836092104076|32.98260799444|32.98260799444|32.98260799444|32.98260799444|32.83678855936|32.508511260775|32.508511260775|32.508511260775|32.508511260775|32.508511260775|32.508511260775|32.508511260775|32.508511260775|32.508511260775|32.508511260775|31.457163313819|31.457163313819|31.457163313819|31.457163313819|31.457163313819|31.457163313819|31.457163313819|31.457163313819|31.457163313819|31.457163313819|31.457163313819|31.457163313819|31.457163313819|30.722958542455|29.943843180988|29.280443199314|27.785136973237|-30.333177315158|-30.333177315158|-30.333177315158||-30.333177315158|-30.333177315158|-30.333177315158|-30.333177315158|-30.333177315158|-30.333177315158|-30.950197046512|-30.989748976252|-30.989748976252|-31.620432453709||-32.258372590077|-32.258372590077|-32.680692669564|-32.785518938858|-32.785518938858|-32.785518938858|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238||30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|30.427480406238|29.941519695389|29.941519695389|29.103133684913|28.104370866131|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431|26.451580691431||26.451580691431|26.451580691431|26.451580691431|25.66899996344|25.046853284087|25.046853284087|24.696725498946|24.696725498946|24.696725498946|24.350250495045|24.054168238208|23.193726025207|22.516984156087|22.489250145963|22.489250145963|18.581166179562|18.581166179562|18.581166179562|18.581166179562|18.581166179562|18.581166179562|18.581166179562|18.581166179562|18.581166179562|18.581166179562|18.581166179562|18.581166179562|18.581166179562||18.581166179562|18.581166179562|17.815271093555|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592||-21.019863263562|-21.853736603475|-21.954986373822|-22.299428931254|19.634543077751|19.634543077751|19.634543077751|19.634543077751|19.634543077751||19.634543077751|19.634543077751|19.634543077751|18.851011361364||18.851011361364|18.509782770734|18.509782770734|18.509782770734|18.509782770734|18.509782770734
01847|15935|/equities/durect-corp|R2000GROWTH||-1.2437602979405||-1.2437602979405|-1.2437602979405|-1.2437602979405|-1.2437602979405|-1.2437602979405|-1.3260670152487|-1.370810468278|-1.370810468278|-1.4296449668779|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5301429898648|-1.5418103371707|-1.5418103371707|-1.5418103371707|-1.5418103371707|-1.5418103371707|-1.5418103371707|-1.5418103371707|-1.5418103371707|-1.5541225776239|-1.5741377099159|-1.5741377099159|-1.5741377099159|-1.5741377099159|-1.5741377099159|-1.5741377099159|-1.5741377099159|-1.6345975182457|-1.6467750030539|1.2919924775174|1.2919924775174|1.2919924775174|1.2919924775174|1.2919924775174|1.2919924775174|1.2919924775174|1.2919924775174|1.2919924775174|1.2919924775174|1.2919924775174|1.2919924775174|1.2099917309605|-1.5592036888475||-1.5592036888475|-1.5592036888475|-1.5592036888475|-1.5592036888475|-1.5592036888475|-1.5592036888475|-1.5592036888475|-1.5592036888475|-1.5592036888475|-1.5592036888475|-1.5592036888475|-1.6674484991889|-1.7271063496742|-1.7271063496742|-1.7271063496742|-1.7271063496742|-1.7271063496742|-1.7271063496742|1.3127311696561|1.3127311696561|1.3127311696561|1.3127311696561|1.3127311696561|1.3127311696561|1.3127311696561|1.2991679829526|1.2901866548777|1.2893045477809|1.2893045477809|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412||1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412|1.2289480928412||1.2289480928412|1.2289480928412|1.1758590013706|1.1421988773041|1.0989319095734|1.0989319095734|1.0989319095734|1.0989319095734|1.0989319095734|1.0989319095734|1.0989319095734|1.0989319095734|1.020068812119|0.92446532486442|0.9104057093711|0.9104057093711||0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.9104057093711|0.88369525364719|0.76692809983185|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0491305120069|-1.0534950138549|-1.0902111233849|-1.1366456848138|-1.1764563003904|-1.2121458825939|-1.2662231853134|-1.3575201885045|1.001393342505|1.001393342505|1.001393342505|1.001393342505||1.001393342505|1.001393342505|1.001393342505|1.001393342505|1.001393342505|1.001393342505|1.001393342505|1.001393342505|1.001393342505|1.001393342505|0.94932590644682|0.90541767986974|0.87457513050195|0.82175015559854|0.80250017235745|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622|0.80242250894622||0.80242250894622|0.76718614537535|0.6774542840866|0.6774542840866|0.6774542840866|0.6774542840866|0.6774542840866|0.6774542840866|0.6774542840866|0.6774542840866|0.6774542840866|0.65947091607559|0.65917902222726|0.62878222853446|0.6210907248463|0.6210907248463|0.6210907248463|0.60482304601822|0.57926325291069|0.57926325291069|0.57926325291069|0.57926325291069|0.53492584592404|-0.66303104176665||-0.66303104176665|-0.66303104176665|-0.66303104176665|-0.66303104176665|-0.66303104176665|-0.66303104176665|-0.66303104176665|-0.66714096930606|-0.66714096930606||-0.66714096930606|-0.66714096930606|-0.66714096930606|-0.67558331029629||-0.67558331029629|-0.68250368686755|-0.69858188598509|-0.72259099581898|-0.75088999446963|-0.79448888563155
01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.010518533241136|-0.010576148070542|||||||||-0.01064016454766|||-0.01071129396668|-0.01079032665448|-0.010878140752036|-0.010975711971542|||-0.01108412443766|||-0.011204582733347||-0.01133842528411|||-0.011487139229402|-0.011652376946394||-0.011835974409717|-0.012039971591188|-0.012266635126156|-0.012518483498342|-0.012798315022993|-0.013109238939273|-0.013454709957361|-0.013838566644125|-0.014265074073864||-0.014738971218017|-0.01526552360041||||||||||||||||||||||||||-0.015850581803069|||||-0.01650064647269|||-0.017222940550047|-0.018025489524888|||||||-0.018917210608044|-0.019908011811551||||-0.02100890203767|-0.021725864062696||-0.021725864062696||||||||||
01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE||2.3055694797964||2.2178550273545|2.0498388244452|1.8931542716359|1.8120734747118|1.8120734747118|1.8120734747118|1.8120734747118|1.8120734747118|1.8120734747118|1.8120734747118|1.8120734747118|1.7473038231737|-1.646601844956|-1.646601844956|-1.646601844956|-1.646601844956|-1.646601844956|-1.8131687322475|-1.9424096521644|-2.066566235148|-2.1506291432768|-2.2029213092493|-2.2197555255351|-2.2197555255351|-2.2197555255351|-2.2197555255351|-2.2197555255351|-2.2197555255351|-2.2197555255351|-2.2197555255351|-2.2197555255351|-2.2197555255351|-2.2608394834132|-2.2720549654483|-2.2720549654483|-2.2976944128142|-2.3191536970916|-2.3191536970916|-2.3741966652866|-2.3741966652866|-2.3741966652866|-2.3741966652866|-2.4163295216026|-2.4262408202162|-2.4262408202162|-2.4262408202162|-2.4399898322943|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4619876591538|-2.4710956552115|-2.4710956552115|-2.5037370949156||-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5037370949156|-2.5662856796457|-2.6903173900395|-2.7572971424294|-2.7759841043802|-2.7759841043802|-2.7821711450261|-2.7821711450261|-2.7821711450261|-2.7821711450261|-2.7821711450261|-2.8627345594479|-2.9464162624228|-2.9735030198118|-2.9735030198118|-2.9735030198118|-2.9735030198118|-2.9735030198118|-2.9735030198118|-2.9735030198118|-2.9735030198118|-2.9735030198118||-3.1502810345779|-3.2130901004087|-3.2456601602786|-3.2456601602786|-3.2456601602786|-3.2456601602786|-3.6824002644478|-3.961277897828|-4.0400310574562|-4.1536456411184||-4.3584951499106|3.314522252897|3.314522252897|3.314522252897|3.1689108192888|3.1689108192888|3.1689108192888|3.1128121283283|3.0959023001713|3.0507247583648|2.9141386103388|2.9082096364494|2.6168996124793|2.529694232339|2.529694232339|2.529694232339||2.3874379495717|2.3705181591797|2.3705181591797|2.3705181591797|2.3705181591797|2.3065039602681|2.3065039602681|2.0563012101233|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.014177456794|-3.0937222320268|-3.0937222320268|-3.0937222320268|-3.0937222320268|2.3396723921712|2.3396723921712|2.3396723921712|2.3396723921712|2.3396723921712|2.3396723921712|2.3396723921712|2.3396723921712|2.2769658034313|2.2769658034313|2.2769658034313|2.2769658034313|2.2769658034313|2.2769658034313||2.2769658034313|2.2769658034313|2.2769658034313|2.2769658034313|2.238476375649|2.238476375649|1.9380736526622|-2.9542535426774|-2.9542535426774|-2.9542535426774|-2.9542535426774|-3.1388928363233|-3.1593254616425|-3.3117504308142|2.3924530678476|2.3924530678476|2.3924530678476|2.3924530678476|2.3924530678476|2.3924530678476|2.0327167994235|2.0327167994235|2.0327167994235|2.0327167994235|2.0327167994235|2.0327167994235|1.7262408872946|1.4889343734697||1.3490067736863|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8677142386292|-1.8721310398052|-1.8721310398052|-1.8721310398052|-1.8721310398052|-1.8721310398052|-1.955408587643|-1.955408587643|-1.955408587643||-1.955408587643|-1.955408587643|-1.955408587643|-1.955408587643|-1.955408587643|-1.955408587643|-1.955408587643|-1.955408587643|-1.955408587643||-1.955408587643|-1.955408587643|-1.955408587643|-1.955408587643||-1.955408587643|-1.955408587643|-1.9814039828474|-2.0250600446258|-2.0795111180449|-2.1264012126022
01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE||71.286707414759||71.286707414759|71.199387202014|71.199387202014|69.431971377523|69.431971377523|69.431971377523|69.431971377523|69.431971377523|69.431971377523|69.431971377523|69.431971377523|69.431971377523|68.708861053421|67.715491144356|67.715491144356|67.715491144356|60.96522033687|60.96522033687|60.96522033687|60.96522033687|60.96522033687|60.89079759381|60.70143782176|60.70143782176|60.70143782176|60.70143782176|60.70143782176|60.70143782176|60.70143782176|60.70143782176|60.588267501608|59.635295003008|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|58.059558789712|57.520619834774|56.619021377424|55.79752472756|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425||-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-60.629612435425|-61.469013732367|-61.584740048971|-62.269709461625|-62.708010428146|-62.987181496836|-63.280292537717|56.092925052055|56.092925052055|56.092925052055|56.026265448352|56.026265448352|56.026265448352|55.88057424627|55.437860299064|52.570320118819|52.570320118819|52.570320118819|52.570320118819|52.570320118819|51.042581334549|48.98119859214|48.530778137791|47.607531247258|46.427855343497|46.427855343497|46.427855343497|46.427855343497||46.427855343497|46.427855343497|46.427855343497|46.427855343497|44.865393791901|44.835428451728|44.835428451728|44.835428451728|44.835428451728|44.835428451728||44.835428451728|44.835428451728|44.835428451728|44.835428451728|-48.130488053993|-48.130488053993|-48.130488053993|-48.130488053993|-48.130488053993|-48.130488053993|-48.130488053993|-48.130488053993|-48.130488053993|-48.130488053993|-48.130488053993|-49.534431501711||46.189662775107|46.189662775107|46.189662775107|46.189662775107|46.189662775107|46.189662775107|45.730581955454|45.358976898747|44.667476612282|44.535530255848|44.535032244318|44.153926818231|43.118863409738|43.118863409738|43.118863409738|43.019848631466|42.325966738002|42.325966738002|42.325966738002|42.325966738002|42.325966738002|42.325966738002|42.296852215944|-46.771829939731|-46.771829939731|-46.771829939731|-46.771829939731|-47.004810916989|-47.187618056502|43.403499302261|43.403499302261|43.403499302261|43.403499302261|43.403499302261|43.403499302261|43.403499302261|43.403499302261|43.403499302261|43.403499302261|43.403499302261||43.199444118466|-47.264611884974|-47.264611884974|-47.264611884974|-47.264611884974|-47.264611884974|-47.264611884974|-47.264611884974|-47.264611884974|-47.414924485841|-47.727692983061|-48.772713976336|-49.130461301222|-49.376565562267|-49.376565562267|-49.376565562267|-49.376565562267|-49.376565562267|-49.376565562267|-49.376565562267|-49.586625641975|-49.586625641975|-50.258916610251|-50.714907904213|-51.141563490303|-51.200626668303|-52.109299297557|-52.109299297557||-52.109299297557|-52.109299297557|-52.109299297557|-52.294776726018|-52.430944900959|-52.430944900959|-52.430944900959|-52.767063740635|-52.767063740635|-52.767063740635|48.469419651034|48.469419651034|48.469419651034|48.469419651034|47.513243124223|46.945270349953|46.463501047823|-51.345459687239|-51.345459687239|-51.345459687239|-51.345459687239|-51.345459687239|-51.354055761768|-51.991171279962||48.320504521233|48.320504521233|48.320504521233|48.320504521233|48.320504521233|48.320504521233|48.320504521233|48.320504521233|48.320504521233||48.320504521233|48.303960110194|48.168844092164|47.46113366767||47.46113366767|47.46113366767|47.46113366767|47.46113366767|47.46113366767|47.46113366767
01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE||-51.35858880709||-51.35858880709|-51.35858880709|-51.35858880709|-51.35858880709|-51.35858880709|-51.35858880709|-51.932543798014|-51.932543798014|-51.932543798014|-51.932543798014|-52.508382421648|45.947660062846|45.947660062846|45.947660062846|45.947660062846|45.947660062846|44.869673903264|44.869673903264|44.816427111512|44.816427111512|44.816427111512|44.363228135513|43.721414465823|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-48.375398324032|-49.344330123287|-51.626754446406|-52.134955374818|-52.201429332209|-52.927697037008|-54.641886232459||-55.866279458513|-55.866279458513|-55.986049916469|-58.08438669545|-58.77209670127|-58.811775070435|-58.855307108833|-59.358672573251|-59.726304639359|-60.052223046495|-60.052223046495|-60.052223046495|-60.052223046495|-60.052223046495|-60.052223046495|-60.052223046495|-60.052223046495|-60.052223046495|52.774354744695|52.774354744695|52.774354744695|52.774354744695|52.774354744695|52.084749010693|50.575279001275|50.244760176624|50.244760176624|49.367820577583|49.266468927553|49.048431572041|49.048431572041|49.048431572041|49.048431572041|47.077147572925|-52.384387546076|-52.384387546076|-52.384387546076|-52.384387546076|-53.660563315831|-53.776904038716|-53.776904038716||-53.776904038716|-54.218227311559|-56.047534502558|-56.047534502558|-56.047534502558|-56.047534502558|-56.559038944832|-56.571155358014|-56.821284612745|-57.437815914254||-58.298734516679|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.403865215306|-58.783813977739|-58.783813977739||-58.783813977739|-58.783813977739|-58.783813977739|-58.783813977739|-58.783813977739|-58.783813977739|-58.783813977739|-58.783813977739|-58.783813977739|-58.783813977739|-59.090347846902|-59.91483135638|-59.934535137121|-60.457540423014|-60.913329343374|-60.935751749625|-60.935751749625|-61.462778967343|-63.197671168074|-63.989604811886|-63.989604811886|-64.05449576402|-64.374183105461|-64.374183105461|-64.374183105461|-64.374183105461|-64.374183105461|-65.414850616968|-65.414850616968|-65.414850616968|-65.716383404772|-66.667091846515|-66.667091846515|-67.040483380602|-67.040483380602|-68.34942468145|-70.11213910291|-70.947933167323|-72.027150015152|-73.41107007315||-73.41107007315|-73.41107007315|-73.41107007315|-73.41107007315|-74.213406682569|-75.947676685738|-77.090472569385|-77.917750639296|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-78.22964145669|-79.000630400012|-80.380920645738|-81.059913897011||-81.425475627434|-81.425475627434|-81.425475627434|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386|-81.614795103386||-83.673660056144|-85.16851273328|77.719702323951|77.719702323951|77.719702323951|77.719702323951|76.785245191888|76.785245191888|76.785245191888||76.785245191888|76.785245191888|76.785245191888|76.785245191888||76.785245191888|76.785245191888|76.785245191888|76.785245191888|76.785245191888|76.785245191888
01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE||5.8816113152321||5.6351237206786|5.0754149919449|4.7071278366445|4.3286390840106|4.3286390840106|4.3286390840106|-5.2764263360354|-5.2764263360354|-5.2764263360354|-5.3549181585679|-5.8458145597654|4.9036173578681|4.8513651736562|4.8513651736562|4.8513651736562|4.7354056181714|4.5814492539347|4.5814492539347|4.5814492539347|4.5814492539347|4.5814492539347|4.5814492539347|4.5814492539347|-5.0318060719633|-5.0318060719633|-5.0318060719633|-5.0572844703621|-5.0727563944954|-5.0727563944954|-5.0727563944954|-5.081537527909|-5.081537527909|-5.081537527909|-5.081537527909|-5.081537527909|-5.081537527909|-5.081537527909|-5.081537527909|-5.081537527909|-5.081537527909|-5.081537527909|-5.081537527909|-5.1986530832341|-5.2693365737123|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3014610407873|-5.3430121870089|-5.4889021682793|-5.519286081532|-5.5729114767385|-5.5729114767385|-5.5729114767385||-5.5729114767385|-5.5729114767385|-5.5729114767385|-5.5729114767385|-5.5729114767385|-5.5729114767385|-5.5729114767385|-5.5799944049113|-5.5799944049113|-5.5799944049113|-5.5799944049113|-5.5799944049113|-5.5799944049113|-5.5799944049113|-5.5799944049113|-5.5799944049113|-5.6199009820021|-5.6199009820021|-5.6199009820021|-5.6199009820021|-5.8814091756123|-5.8814091756123|-5.8814091756123|-5.8814091756123|-5.8814091756123|-5.8814091756123|-5.8814091756123|-5.8814091756123|-5.8814091756123|-5.8814091756123|-5.8814091756123|-5.8814091756123|-5.8814091756123|-5.8814091756123|-5.8814091756123|-5.8814091756123|-5.8814091756123|-5.8814091756123|-5.8814091756123|-5.8814091756123|-5.8814091756123||-5.8814091756123|-5.8814091756123|-5.9035297119787|-5.9035297119787|-5.9652966540769|5.3569339348177|5.3569339348177|5.3569339348177|5.3569339348177|5.3569339348177||5.3569339348177|5.3569339348177|5.3569339348177|5.3569339348177|5.3569339348177|5.2293709729888|5.0712457470074|5.0362600343187|5.0362600343187|4.9205665341968|4.8113474365069|4.8113474365069|4.6409416459218|4.6277130204456|4.5819032543254|4.5746144843711||4.4433031862288|4.4433031862288|4.4433031862288|4.4433031862288|4.4433031862288|-5.0638621310707|-5.0638621310707|-5.0638621310707|-5.0638621310707|-5.0638621310707|-5.0638621310707|-5.0638621310707|-5.0638621310707|-5.0638621310707|-5.0638621310707|-5.0638621310707|-5.0638621310707|-5.0638621310707|-5.0638621310707|-5.0638621310707|-5.0638621310707|-5.0796470090544|4.4012496777509|4.4012496777509|4.4012496777509|4.4012496777509|4.4012496777509|4.4012496777509|4.4012496777509|4.4012496777509|4.4012496777509|4.4012496777509|4.4012496777509|4.4012496777509|4.4012496777509|4.391697100177|4.391697100177|4.2346967176462|4.2346967176462|4.2346967176462||4.2346967176462|4.2346967176462|4.2346967176462|4.2346967176462|4.2346967176462|4.2346967176462|4.2346967176462|4.2346967176462|4.2346967176462|4.2346967176462|4.2346967176462|4.2346967176462|4.1110699247047|4.1110699247047|4.1110699247047|4.1110699247047|4.1110699247047|4.1110699247047|4.1110699247047|4.1110699247047|3.6075441650467|-3.8091286698507|-3.8091286698507|-3.8091286698507|-3.8091286698507|-3.8091286698507|-3.8091286698507|-3.8099073466836||-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.8099073466836|-3.9071192672052||-3.9781101503242|-3.9781101503242|-4.010677964408|-4.0732533478282|-4.156917683816|-4.156917683816|-4.2121306840315|-4.3065340456846|3.8132788478152||3.8132788478152|3.8132788478152|3.8132788478152|3.6049429640523||3.5985478543961|3.5242873871429|3.5242873871429|3.4936526046973|-3.9687627103552|-3.9687627103552
01853|985884|/equities/monster-digital-inc|R2000GROWTH||-0.00031245169979359||-0.0003470574442151||-0.00038550827135012|-0.00042823141261124||-0.00047570156956804|-0.00052844618840894||-0.00058705132045438|-0.0006521681338382|-0.00072452014870911|-0.00085441127507845|-0.00086123475233606||-0.00095681639148451|-0.0010630182127606||-0.0011810202364006||-0.0013121335960007|||||||-0.0015238151049808|||||||-0.0016820167835931||||||||||||-0.0018577964264956||||-0.0020531071408318|||||||||||||||||||||||||||-0.0022701190456498|||||||||||||||||||||||||||||||||||||||||-0.0025112433843365|||-0.0027791593162105|||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0030768436849595|||||||||||||||||||||||||||||||||||||||||||||||-0.0034076040946805|-0.0037751156610372|||||-0.004183461845878|||||||||||||-0.0046371798290345|||||-0.0051413109214305||
01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE||-1.513696287816||-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.513696287816|-1.9618847715375|-2.0923719690372|-2.1885456311764|-2.1885456311764|-2.2987457286185|-2.2987457286185|-2.2987457286185|-2.3643500642205|-2.3643500642205|-2.3643500642205|-2.3643500642205|-2.3643500642205|-2.3643500642205|-2.3643500642205|-2.4537222734453|-3.0858025541307|-3.6492250816029|-3.7924721920934|-4.6166359014474|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.7989546706132|-4.8577273079479|-4.8996970464482|-5.2207745765861|4.1854326656177|4.1854326656177|4.1854326656177|4.1854326656177||4.1854326656177|4.1854326656177|3.7958364675127|-4.9859055617972|-4.9859055617972|-4.9859055617972|-4.9859055617972|-4.9859055617972|-4.9859055617972|-4.9859055617972|-4.9859055617972|-4.9859055617972|-5.0676728729322|-5.0788030761166|-5.1702508241653|-5.1702508241653|-5.3897231718699|-5.565788986152|-5.565788986152|-5.565788986152|-5.7478211476467|-6.0270233765864|-6.1222483201848|-6.2458313089859|5.038999689232|5.038999689232|5.038999689232|5.038999689232|5.038999689232|5.038999689232|5.038999689232|5.038999689232|5.038999689232|4.9215276645407|4.8495363843425|4.8065629146402|4.8065629146402|4.8065629146402|4.8065629146402|4.4628475928643|4.3434417274637||4.3267721931198|4.3267721931198|4.3267721931198|4.0491909495171|3.9296568489932|3.7032297029388|3.5513662645433|3.3915180441641|-4.4555528879214|-4.4555528879214||-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.4555528879214|-4.5672809150538|-4.6609177089092|-4.7395342529993||-4.7395342529993|-4.7574158047284|-5.0183843081357|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.1666295207615|-5.2518107402187|-5.2611788100514|-5.2968652321799|-5.5526280219801|-5.7359626030516|-5.7359626030516|-5.7359626030516|-5.7359626030516|-5.7359626030516|-5.7359626030516|-5.7359626030516|-5.7359626030516|-5.7359626030516|-5.7671806255526|-5.8380063659088|-5.8380063659088|-5.8380063659088|-5.8380063659088|-5.8380063659088|-5.8380063659088|-5.8380063659088|-6.1802624042327||-6.1802624042327|-6.1802624042327|-6.3272361021898|-6.3858178701292|-6.4259088134645|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.1424867726084|5.0465408537913|-6.3490500217271|-6.3490500217271|-6.3490500217271|-6.3490500217271||-6.3490500217271|-6.3490500217271|-6.3490500217271|-6.3490500217271|-6.3490500217271|-6.3490500217271|-6.3490500217271|-6.3490500217271|-6.3490500217271|4.9229172685627|4.9229172685627|4.9229172685627|4.6160192201406|4.4508547992475|4.3488331629621|4.3488331629621|-5.3700841544512|-5.3700841544512|-5.3700841544512|-5.3700841544512|-5.3700841544512|-5.3700841544512|-5.3700841544512|-5.3700841544512||-5.5973157483607|-5.7042396419876|-5.9416538366115|-5.9416538366115|-6.1246156834271|-6.3657040758168|-6.3657040758168|-6.3657040758168|-6.3657040758168||-6.3657040758168|-6.3657040758168|-6.3657040758168|-6.3657040758168||-6.3657040758168|-6.3657040758168|-6.4794638415308|-6.4794638415308|-6.4794638415308|-6.5455154070292
01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE||18.294971251791||18.294971251791|18.294971251791|18.294971251791|18.143782819699|18.143782819699|18.143782819699|18.143782819699|18.143782819699|18.143782819699|18.143782819699|18.143782819699|17.963091441206|17.755656741518|17.593946269771|17.546474460783|17.198304604626|16.668932414374|16.668932414374|16.668932414374|16.668932414374|16.668932414374|16.570466138156|16.570466138156|16.570466138156|16.570466138156|16.570466138156|16.570466138156|16.570466138156|16.570466138156|16.442739805946|16.180544466187|15.997814310476|15.997814310476|15.997814310476|15.997814310476|15.997814310476|15.838841648322|15.838841648322|15.838841648322|15.838841648322|15.838841648322|15.838841648322|15.838841648322|15.838841648322|15.838841648322|15.620607988606|15.620607988606|15.561785954646|15.536429054662|15.521588041963|15.357875826825|-16.244750139118|-16.244750139118|-16.244750139118|-16.244750139118|-16.244750139118|-16.360463408084|-16.360463408084|-16.360463408084|-16.360463408084|-16.360463408084|-16.360463408084||-16.360463408084|-16.360463408084|-16.360463408084|-16.360463408084|-16.360463408084|-16.360463408084|-16.360463408084|-16.457459533051|-16.480901207107|-16.480901207107|-16.480901207107|-16.480901207107|-16.480901207107|-16.480901207107|-16.717762256503|-16.717762256503|-16.717762256503|-16.717762256503|-16.717762256503|-16.717762256503|15.484540739416|15.484540739416|15.484540739416|15.484540739416|15.484540739416|15.484540739416|15.484540739416|15.484540739416|15.484540739416|15.484540739416|15.484540739416|15.484540739416|15.484540739416|15.411433527601|14.946593414558|14.883381617084|14.452868845744|-15.853329332441|-15.853329332441|-15.853329332441|-15.853329332441||-15.853329332441|-15.853329332441|-15.853329332441|-15.853329332441|-15.853329332441|-15.853329332441|-15.853329332441|-15.853329332441|-15.853329332441|-16.028144315183||14.758110293396|14.758110293396|14.758110293396|14.758110293396|14.758110293396|14.758110293396|14.758110293396|14.758110293396|14.758110293396|14.758110293396|14.722951474728|14.699856933557|14.130514896159|14.130514896159|14.130514896159|14.130514896159||14.130514896159|14.130514896159|14.130514896159|14.130514896159|14.12501625247|14.002927811882|14.002927811882|13.858808234821|13.658763618803|13.658763618803|13.658763618803|13.618281900605|13.618281900605|13.618281900605|13.566846754507|13.510941084177|13.332712394166|12.630791485495|-13.293870227982|-13.293870227982|-13.293870227982|-13.293870227982|-13.293870227982|-13.293870227982|-13.293870227982|-13.293870227982|-13.293870227982|-13.327910813413|-13.399345778449|-13.651494978781|-13.808653449319|-13.808653449319|-13.808653449319|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175||-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-13.881585018175|-14.081957030611|-14.081957030611|-14.173007727019|-14.312786261629|-14.666428954945|-14.692143660503|-14.802337594628|-14.802337594628|-15.064192181879|-15.064192181879|-15.064192181879|-15.064192181879|-15.089035544189|13.619227950584||13.619227950584|13.619227950584|13.530803850501|13.530803850501|13.530803850501|13.243381636241|-14.319226335542|-14.319226335542|-14.319226335542|-14.319226335542|-14.319226335542|-14.319226335542|-14.319226335542|-14.319226335542|-14.319226335542|-14.319226335542|-14.319226335542|13.377519197644|13.377519197644|13.377519197644|13.377519197644|13.377519197644|13.377519197644|13.377519197644||13.377519197644|13.377519197644|13.377519197644|13.377519197644|13.377519197644|13.377519197644|13.377519197644|13.377519197644|13.377519197644||13.377519197644|13.377519197644|13.371378077321|13.371378077321||13.371378077321|12.849030747737|12.746701415739|12.39744566145|12.232995384958|12.211290157904
01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE||19.099045927496||19.099045927496|19.099045927496|19.099045927496|19.099045927496|18.901439118354|18.223820606832|17.888425373567|17.888425373567|17.888425373567|17.888425373567|17.888425373567|17.116583638205|16.459587632301|16.318842528796|16.191158319552|15.884191646664|15.366270604427|15.366270604427|15.366270604427|15.366270604427|15.366270604427|15.366270604427|15.366270604427|15.366270604427|15.366270604427|15.366270604427|15.366270604427|15.366270604427|15.366270604427|14.941411299502|14.628964406221|14.628964406221|14.419960637853|13.868844769581|13.499302588441|13.499302588441|13.499302588441|13.499302588441|13.499302588441|13.499302588441|13.499302588441|13.499302588441|13.499302588441|-15.925466103684|-15.925466103684|-15.925466103684|-15.925466103684|-15.925466103684|-16.173851590831|-16.473168432138|-16.572409006646|-16.789943108614|-17.204670519361|-17.442185836968|-17.442185836968|-17.539094878498|-18.364549532271|-18.878177990561|-18.878177990561|-19.297698301348|17.335743204712|17.335743204712||17.262492356432|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.485250309659|-19.83916645972|17.742736140251|17.742736140251|17.742736140251|17.742736140251|17.742736140251|17.329706606335|17.133007403951|16.926951590226|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156||-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.55333298156|-19.642870462706||-20.189022634614|-20.693041269634|-21.310000570454|-21.612320497255|-21.612320497255|-21.612320497255|-21.979245056289|-22.11971681822|-22.603018742012|-24.883909416648|-24.937121285832|-25.714024532544|-26.351138314392|-27.498486740485|-28.47283886177|25.658401905724||25.658401905724|25.658401905724|25.658401905724|25.658401905724|25.146557422952|24.312841729407|24.131412537103|23.832591409159|23.717943826592|23.717943826592|23.717943826592|23.201104295833|23.201104295833|23.201104295833|23.201104295833|22.870394323251|-25.816301159061|-25.816301159061|-25.816301159061|-25.816301159061|-25.816301159061|-25.816301159061|-25.816301159061|-25.816301159061|-25.816301159061|-26.101445308435|-26.833273374491|-27.100151923769|-27.100151923769|-27.135169244997|-27.916299741789|-28.1496286016|-28.1496286016|-28.782005953623|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903||25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.624922945903|25.382464861409|25.382464861409|25.382464861409|25.197457414229|25.197457414229|25.197457414229|25.197457414229|25.197457414229|25.197457414229|25.197457414229|25.197457414229||25.197457414229|25.197457414229|25.197457414229|25.197457414229|25.197457414229|24.94356346722|24.749513738636|24.449181681743|24.232979595518|24.101088854843|23.84065495285|22.995727653334|22.288794590295|22.288794590295|22.288794590295|22.288794590295|22.288794590295|22.015905567077|21.964339145982|21.413710895471|20.651067326789|20.615675050158|20.523214534339|20.523214534339||20.523214534339|20.325157415433|20.325157415433|20.325157415433|20.325157415433|20.325157415433|20.325157415433|20.325157415433|20.325157415433||20.325157415433|20.325157415433|20.197595943801|20.197595943801||20.197595943801|20.197595943801|20.197595943801|20.197595943801|20.197595943801|20.011112387305
01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE||162.14490720017||162.14490720017|161.81815852922|161.81815852922|160.37016444517|157.2196324171|153.97959187974|153.17950291614|153.17950291614|153.17950291614|153.17950291614|153.17950291614|153.17950291614|153.17950291614|152.20791885566|150.66436377843|145.26381928478|137.40519454572|137.40519454572|137.40519454572|137.40519454572|135.89187587735|134.58374663455|133.72305669898|133.42548397593|133.42548397593|133.42548397593|133.42548397593|133.42548397593|133.42548397593|133.42548397593|133.42548397593|131.75553669988|131.69782686298|131.40946081021|128.99946973433|127.92968568965|127.92968568965|127.92968568965|126.89140091295|126.89140091295|126.89140091295|126.89140091295|126.89140091295|126.89140091295|124.99600559203|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-135.94347505772|-138.07053089367|-139.09185877954|-139.09185877954|-139.09185877954||-139.09185877954|-139.09185877954|-139.09185877954|-139.09185877954|-139.09185877954|-139.09185877954|-139.09185877954|-139.09185877954|-139.09185877954|-139.09185877954|-139.09185877954|-139.09185877954|-141.18595601358|-143.43050364696|-145.72434127819|-147.8604927912|-149.03304215434|-149.11078383995|-149.11078383995|-149.11078383995|-153.80865189845|-157.11335170401|-157.11335170401|-157.11335170401|-157.11335170401|-157.11335170401|-157.11335170401|-162.89761636139|-163.25713493958|-165.52764545695|-168.32321544506|151.869731503|151.869731503|151.869731503|151.869731503|151.869731503|151.869731503|151.869731503|151.869731503|151.869731503|151.869731503||151.869731503|150.19969810961|147.49577187961|-164.53573705608|-164.53573705608|-164.53573705608|-164.53573705608|-166.6869280278|-168.17797707842|-170.97324047556||-170.97324047556|-170.97324047556|-172.32526546574|-174.10307138338|-177.71952965937|-178.86947539871|-179.24491356285|-181.0091106098|-181.0091106098|-181.0091106098|-181.0091106098|164.87645753374|159.35605826368|158.12910418241|158.12910418241|158.12910418241||157.60311431317|157.60311431317|157.59234533739|155.04455132431|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-167.95540726077|-171.65379283043|-174.37198498086|-175.27877735911|-177.64243067435||-178.79204354565|-178.79204354565|-178.79204354565|-181.71021248419|-181.71021248419|-181.71021248419|-181.71021248419|-181.71021248419|-181.71021248419|-181.92912098124|-184.4815245332|166.39142214655|166.39142214655|166.39142214655|166.39142214655|166.29991220764|163.86040829875|159.56324883807|-178.74035346648|-178.74035346648|-178.74035346648|-178.74035346648|-178.74035346648|-178.74035346648|-178.74035346648|-178.74035346648|-178.74035346648|-178.74035346648||-182.86392934394|-182.86392934394|-182.86392934394|-182.86392934394|-182.86392934394|-182.86392934394|-182.86392934394|-182.86392934394|-185.80658507427|167.19610558355|167.19610558355|167.19610558355|167.19610558355|167.19610558355|167.19610558355|167.19610558355|167.19610558355|167.19610558355|166.74567456603|166.54908291897|164.92009053849|162.16539357507|162.16539357507|162.16539357507||162.16539357507|162.16539357507|162.16539357507|162.16539357507|162.16539357507|162.16539357507|159.23988737888|156.81042750485|155.72104793521||155.72104793521|155.72104793521|155.72104793521|155.59155402233||155.59155402233|155.59155402233|155.59155402233|155.59155402233|155.59155402233|155.59155402233
01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH||-1.5596649851359||-1.5596649851359|-1.5596649851359|-1.5596649851359|-1.5596649851359|-1.5596649851359|-1.5596649851359|-1.5596649851359|-1.5596649851359|-1.6102666221236|-1.6511962636946|-1.6600907339387|-1.6600907339387|-1.6600907339387|-1.6600907339387|-1.6872076227881|-1.6872076227881|-1.6872076227881|-1.6872076227881|-1.6872076227881|-1.7091196394206|-1.7261661993399|-1.7464957818869|-1.7466619594763|-1.765735531722|-1.7736719965447|-1.7736719965447|-1.7736719965447|-1.7736719965447|-1.7736719965447|-1.7736719965447|-1.7736719965447|-1.7736719965447|-1.7736719965447|-1.8129244048848|-1.8146938040802|-1.851659809544|-1.8785108979039|-1.8811232442649|-1.8839480474031|-1.892142317299|-1.8957136511846|-1.8988485535034|-1.8999214672852|-1.8999214672852|-1.8999214672852|-1.8999214672852|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975|1.600363365975||1.600363365975|1.5940005396214|1.5940005396214|1.5862005722089|1.5173827487981|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164|-1.8813792486164||-2.0345435958409|-2.0606039675633|-2.0737530739415|-2.0737530739415|-2.0747255916185|-2.089333997257|-2.1245932756612|-2.1587147115281|-2.1749608316477|-2.2016232122378||-2.2229146482101|1.9134109060297|1.9134109060297|1.9134109060297|1.9134109060297|1.9134109060297|1.9134109060297|1.9134109060297|1.9134109060297|1.9134109060297|1.9134109060297|1.9134109060297|1.9134109060297|1.9134109060297|1.9134109060297|1.9134109060297||1.9134109060297|1.9134109060297|1.9134109060297|1.9134109060297|1.9134109060297|1.9134109060297|-2.1345731636461|-2.1345731636461|-2.1345731636461|-2.1345731636461|-2.1345731636461|-2.1345731636461|-2.1345731636461|-2.1345731636461|-2.1345731636461|-2.1345731636461|-2.1494916158175|-2.1494916158175|-2.1641997505083|-2.1641997505083|-2.1641997505083|-2.1924441709402|-2.2065360710801|-2.2065360710801|-2.2533734027745|-2.295859383676|-2.3107437481853|-2.3159120549356|-2.3159120549356|-2.3643467414816|-2.3914963921396|-2.4527737520898|-2.5168434337285|-2.5168434337285|-2.5168434337285|-2.5601037426687|-2.5980208233437|-2.6123953876055|-2.6783741858526|-2.6783741858526||-2.6783741858526|-2.6783741858526|-2.7103935774746|-2.7593261993133|-2.7747173270605|-2.7747173270605|-2.7747173270605|-2.7747173270605|-2.7747173270605|-2.7747173270605|-2.7747173270605|-2.7747173270605|-2.7747173270605|-2.7747173270605|-2.7747173270605|-2.7747173270605|2.3561273596142|2.3561273596142|2.2871970359324|2.1185012810317|-2.4118683923996|-2.4118683923996|-2.4118683923996|-2.4118683923996|-2.4118683923996|-2.4330315446099|-2.4371850065876|-2.4459667793567||-2.4526518706541|-2.4579465393734|-2.4633624014678|-2.4633624014678|-2.4659453423592|-2.4659453423592|-2.4659453423592|-2.4659453423592|-2.4940066170512|-2.4940066170512|-2.513403267014|-2.513403267014|-2.5266864479492|-2.5266864479492|-2.5266864479492|-2.5266864479492|-2.5266864479492|-2.5266864479492|-2.5266864479492|-2.5266864479492|-2.5266864479492|-2.555762721533|-2.5869585821302|-2.6105095489457||-2.6690606125676|-2.6939784430225|-2.7056428219168|-2.716208765384|-2.7203565672548|-2.7203565672548|-2.7690822405472|-2.7690822405472|-2.8036340501898||-2.8036340501898|-2.8036340501898|-2.8036340501898|-2.8036340501898||-2.8036340501898|-2.8036340501898|-2.8036340501898|-2.8036340501898|-2.8036340501898|-2.8036340501898
01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE||-1.1171183203366||-1.1171183203366|-1.1171183203366|-1.1171183203366|-1.1171183203366|-1.1171183203366|-1.1171183203366|-1.1171183203366|-1.138198094755|-1.197397893435|-1.2369946703805|-1.2369946703805|-1.2369946703805|-1.2369946703805|-1.2369946703805|-1.2369946703805|-1.2369946703805|-1.2369946703805|-1.2369946703805|-1.2369946703805|-1.2561051498401|-1.2873390063697|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.2882130357172|-1.3024104572788|-1.3024104572788|-1.3024104572788|-1.3024104572788|-1.3024104572788|-1.3024104572788|-1.3515672327694|-1.3878524238994|-1.39524330356|-1.39524330356|-1.39524330356|-1.39524330356|-1.39524330356|-1.39524330356|-1.39524330356|-1.39524330356|-1.39524330356|-1.4009830035722|-1.4009830035722|-1.4009830035722|-1.4009830035722|-1.4009830035722|-1.4038700304601|-1.4248667648736|-1.4476407624288|-1.4703231296058|-1.521025646739||-1.5489173542712|-1.5625215083549|-1.5625215083549|-1.6180239021987|-1.6909224761254|-1.6909224761254|-1.6909224761254|-1.6909224761254|-1.6909224761254|-1.6909224761254|-1.6909224761254|-1.7986079874754|-1.7986079874754|-1.8151199688646|-1.8456888254189|-1.8924319871822|-1.8957578284386|-1.9261850970931|-1.9261850970931|-1.9261850970931|-2.0083167638985|1.6617356256805|1.6617356256805|1.6617356256805|1.6617356256805|1.6617356256805|1.6617356256805|1.6617356256805|1.6617356256805|1.6617356256805|1.6617356256805|1.6617356256805|1.6617356256805|1.6617356256805|1.609184081484|1.5411379349774|1.5140421139472|1.4401445549791|1.4401445549791|1.4273828513165|1.3545920061557||1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234||1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.2967414138234|1.248045987279|-1.8029276458453|-1.8029276458453|-1.8029276458453||-1.8029276458453|-1.8029276458453|-1.8029276458453|-1.8029276458453|-1.8029276458453|-1.8029276458453|-1.9726236617711|-1.9726236617711|-1.9726236617711|-1.981248521821|-2.0963871876579|-2.1037635516437|-2.1374328846692|-2.1374328846692|-2.1374328846692|-2.1374328846692|-2.1374328846692|-2.1374328846692|-2.1421533702004|-2.1421533702004|-2.1421533702004|-2.1421533702004|-2.1981174082406|-2.1981174082406|-2.1981174082406|-2.2312415342471|-2.2608239033643|-2.3253598388504|-2.3870665625809|1.9245662927929|1.9245662927929|1.9245662927929|1.9245662927929|1.9245662927929|1.9245662927929|1.9245662927929|1.902295933863|-2.386364873948|-2.386364873948|-2.386364873948||-2.386364873948|-2.386364873948|-2.386364873948|-2.386364873948|-2.386364873948|-2.4513164656056|-2.4924895945759|-2.4924895945759|-2.4993827678066|-2.5371808980683|-2.5640898252835|-2.6251107676665|-2.6251107676665|-2.7145675270469|-2.8017499746991|-2.8017499746991|-2.8184913266971|-2.8184913266971|-2.8184913266971|-2.8184913266971|-2.8184913266971|-2.8184913266971|-2.8508352157448|-2.8508352157448|-2.8508352157448|-2.8976681125721|-2.8976681125721|-3.0884089616228||-3.089343405133|-3.0920482877951|-3.1356092298539|-3.1962326063615|-3.3485586674986|-3.3485586674986|-3.3975653153854|-3.4686835189879|-3.7029818451206|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393||3.0194074909393|3.0194074909393|3.0194074909393|3.0194074909393|2.8206008486089|2.8206008486089|2.8206008486089|2.8206008486089|2.8206008486089||2.8206008486089|2.6658063654698|2.5486918455339|-3.1525275127291||-3.1525275127291|-3.1525275127291|-3.1525275127291|-3.1525275127291|-3.1525275127291|-3.1525275127291
01861|953051|/equities/one-group-hospitality|R2000GROWTH||-3.5723472424485||-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.5723472424485|-3.6210583973492|-3.6210583973492|-3.7232482222015|-3.7778425776621|-3.7951806478655|-3.9402006922999|-4.0263340935486|3.2220875013295|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-3.9003156781855|-4.058084037642|-4.1350934138345|-4.193948267836|-4.3665981545919||-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.398888904382|-4.506543338883|-4.5578258971241|-4.6481398189363|-4.9870997627904|-5.0840000002836|4.5378875357111|4.5378875357111|4.5378875357111|4.5378875357111|4.5378875357111|4.5378875357111|4.4532080869101|4.4422015854633|4.4422015854633|4.3424374994569|4.3424374994569|4.3242746381766|4.3242746381766|4.1844720342432|-4.7176695097424|-4.7176695097424|-4.7176695097424|-4.7176695097424|-4.7935218004096|-4.8509219624511|-4.8509219624511||-4.8660919707258|-4.8660919707258|-4.8660919707258|-4.8660919707258|-4.8660919707258|-4.8734575687999|-4.9910864497947|-5.065651353391|-5.2405881658404|-5.2405881658404||-5.3634315613474|4.6303043213424|4.6303043213424|4.6303043213424|4.6303043213424|4.6303043213424|4.6303043213424|4.6303043213424|4.6303043213424|4.6303043213424|4.6303043213424|4.6303043213424|4.6303043213424|4.6303043213424|4.6303043213424|4.6303043213424||4.6303043213424|4.6303043213424|4.6303043213424|4.6303043213424|4.6303043213424|4.6303043213424|4.6303043213424|4.6303043213424|4.6303043213424|4.3625604142676|-5.5663005573746|-5.5663005573746|-5.5663005573746|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7556644166097|4.7411824558162|4.577147202799|4.4399690949357||4.2524102620986|3.8954560417497|3.5822882508507|3.5822882508507|3.5822882508507|3.5822882508507|3.5792092852318|3.3902325423253|-4.2028019815793|-4.2028019815793|-4.2028019815793|-4.2028019815793|-4.2028019815793|-4.2028019815793|-4.2028019815793|-4.2264468173307|-4.2469797509823|-4.3404885285335|-4.5063264777123|-4.5063264777123|-4.5063264777123|-4.5063264777123|-4.5063264777123|-4.5063264777123|-4.5063264777123|-4.5063264777123|-4.556474015653|-4.5871933141681||-4.7066647166245|-4.7066647166245|-4.7066647166245|-4.7066647166245|-4.832983156562|-4.832983156562|-4.832983156562|-4.832983156562|-4.8689876855157|-4.8689876855157|-5.0205418468341|-5.2061577771356|-5.477953007293|-5.5167188750522|-5.5167188750522|-5.5167188750522|-5.5167188750522|-5.5229317730021|-5.7442207131137|-5.7442207131137|-5.7442207131137|-5.9280229976165|-6.0403756488681|-6.4436841396623||5.2306889936404|5.2306889936404|5.2306889936404|5.2306889936404|5.2306889936404|5.2306889936404|5.2306889936404|5.2306889936404|5.178360468032||5.178360468032|5.178360468032|5.178360468032|5.178360468032||5.1562093783612|5.1562093783612|5.1562093783612|5.1562093783612|4.9844560977847|4.9844560977847
01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE||0.90278444368934||0.84695602958702|0.84695602958702|-1.2435023372502|-1.2435023372502|-1.2435023372502|-1.2435023372502|-1.2435023372502|-1.2966858915853|-1.3165003366024|-1.3165003366024|-1.3165003366024|-1.3165003366024|-1.3165003366024|-1.3614503848057|-1.4737559741847|-1.5170454037848|-1.5170454037848|-1.5170454037848|-1.5170454037848|-1.526161559496|-1.5640683726841|-1.6151719371551|-1.6151719371551|-1.6151719371551|-1.6322132923066|-1.735592541635|-1.8734361634651|1.2022197073671|1.2022197073671|1.2022197073671|1.2022197073671|1.2022197073671|1.2022197073671|1.2022197073671|1.2022197073671|1.1291329933507|0.71486450713026|-0.93534323706614|-0.93534323706614|-0.9421146858002|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-0.95218068309463|-1.0042118755517|-1.0346964992348|-1.0650572288107|-1.0818579995136|-1.0818579995136||-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0818579995136|-1.0871810773457|-1.1136961556634|-1.137489309704|-1.2488575608594|-1.2929972974308|-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584|-1.4234677684584||-1.4234677684584|-1.4438530882507|-1.5187256755994|-1.5260840723433|-1.5612044874736|-1.6152272162513|-1.6330919038136|-1.6330919038136|-1.6330919038136|-1.6330919038136||-1.6330919038136|-1.6330919038136|-1.780190959118|-1.8807677191078|-1.9268854686728|-1.9268854686728|-1.9300213816157|-1.9300213816157|-1.9300213816157|-1.9300213816157|-1.9300213816157|-1.9300213816157|-1.9300213816157|-1.9300213816157|-1.9300213816157|-2.0055793129063||-2.0850880833309|-2.1456534434072|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.1600766029507|-2.226586655927|-2.226586655927|-2.226586655927|-2.262662134035|-2.262662134035|-2.262662134035|-2.262662134035|-2.4079778391437|-2.4079778391437|-2.4092827954245|-2.4092827954245|-2.4092827954245|-2.4092827954245|-2.4092827954245|-2.4600697731919|-2.4898331204992|-2.5481479013343|-2.7462754872529||-2.7622504794033|-2.8058338853421|-2.8187043702935|-3.0135603520975|-3.1078448465252|-3.2309751168012|-3.2309751168012|-3.2309751168012|-3.2309751168012|-3.2309751168012|-3.2309751168012|-3.6423334562248|-3.8942817276789|-4.0892240014422|-4.1456777302263|-4.1456777302263|-4.3747957009027|-4.3747957009027|-4.3747957009027|-4.3747957009027|-4.3747957009027|-4.3747957009027|-4.3747957009027|-4.3747957009027|-4.3747957009027|-4.6647730158379|-4.8619701251509|3.6053023438835||3.6053023438835|3.6053023438835|3.6053023438835|3.6053023438835|3.6053023438835|3.6053023438835|3.6053023438835|-5.0866225785647|-5.0866225785647|-5.0866225785647|-5.1229138977698|-5.1296263279045|-5.2276405296418|-5.3790449524029|-5.5500499169146|-5.8825553170084|-6.0236726857158|-6.2074141874283|-6.2599049027727|-6.3559625717796|-6.3559625717796|-6.4688472585322|-6.520385803607|-6.9509840164216||-7.617932257126|-7.9260415601181|-8.3296574009179|-8.4507302854589|-8.479145060439|-8.6623833030011|-8.8923703398467|-9.7098558971354|7.7874654453974||7.7874654453974|7.7874654453974|7.7874654453974|7.7171812785973||7.7171812785973|7.2471561624815|7.2471561624815|6.5029514050274|-8.1437280798932|-8.1437280798932
01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE||28.593204037958||28.593204037958|28.593204037958|28.351893443326|28.234187735953|28.234187735953|28.234187735953|28.234187735953|28.234187735953|28.234187735953|28.234187735953|28.234187735953|28.234187735953|28.052153205251|27.772165748938|27.772165748938|27.772165748938|25.960285110931|25.960285110931|25.960285110931|25.960285110931|25.960285110931|25.960285110931|25.960285110931|25.960285110931|25.960285110931|25.960285110931|25.688122378429|25.688122378429|25.688122378429|25.566801930622|25.089780384915|24.630866852753|24.145963394369|24.074553372892|24.074553372892|24.074553372892|24.074553372892|24.074553372892|24.074553372892|24.074553372892|24.074553372892|24.074553372892|24.074553372892|24.074553372892|24.074553372892|23.970315128736|23.970315128736|23.970315128736|23.970315128736|23.933595293289|23.561216691606|23.541629212292|22.691809834297|22.691809834297|22.691809834297|22.691809834297|22.691809834297|22.691809834297|22.691809834297|22.691809834297|22.691809834297|22.691809834297||22.691809834297|22.391456168289|22.253608224971|-24.710923493047|-24.710923493047|-24.710923493047|-24.710923493047|-24.710923493047|-24.710923493047|-24.710923493047|-24.710923493047|-24.710923493047|-24.710923493047|-24.77547042915|-25.027930878181|-25.027930878181|-25.027930878181|-25.027930878181|-25.027930878181|-25.027930878181|-25.222567715665|22.830447803284|22.830447803284|22.42605170756|22.358614572926|22.358614572926|22.358614572926|22.358614572926|22.358614572926|22.358614572926|22.358614572926|22.358614572926|22.358614572926|21.820405890593|21.356283746438|20.726426957136|20.292140932089|19.602218638547|19.602218638547|19.602218638547|19.602218638547||19.602218638547|19.602218638547|19.602218638547|19.602218638547|-20.928850227019|-20.928850227019|-20.928850227019|-20.928850227019|-20.928850227019|-20.928850227019||-20.928850227019|-20.928850227019|-20.928850227019|-20.928850227019|-20.928850227019|-20.928850227019|-21.17372243208|-21.200378045261|-21.200378045261|-21.200378045261|-21.200378045261|-21.200378045261|-21.200378045261|-21.200378045261|-21.200378045261|-21.913197845022||20.325342675689|20.325342675689|20.325342675689|20.325342675689|20.049825267266|19.808694499809|19.568549732454|19.408943922527|19.246881890305|19.149812724865|18.955569508645|18.931188639638|18.894525996284|18.894525996284|18.894525996284|18.860306942282|18.85112900614|18.85112900614|18.85112900614|18.85112900614|18.85112900614|18.85112900614|18.85112900614|18.85112900614|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951||-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.752696174951|-20.799500976781|-20.799500976781|-20.926668205504|-21.375709894922|-21.375709894922|-21.375709894922|-21.375709894922|-21.375709894922|-21.375709894922|-21.375709894922|-21.375709894922|-21.375709894922|-21.541185707255|-21.541185707255|-21.930761490049|-22.112668207157|-22.125269244502|-22.125269244502|-22.125269244502|-22.125269244502||-22.125269244502|-22.125269244502|-22.125269244502|-22.125269244502|-22.125269244502|-22.125269244502|-22.125269244502|-22.163077591072|-22.522030457535|-22.599478519271|-22.839421471302|-23.461578590278|-23.493840234414|-23.493840234414|-23.493840234414|-23.493840234414|-23.493840234414|-23.493840234414|-23.493840234414|-23.493840234414|-23.493840234414|-23.493840234414|-23.613656592519|-24.038117276464||21.814651314106|21.814651314106|21.814651314106|21.814651314106|21.814651314106|21.814651314106|21.814651314106|21.814651314106|21.814651314106||21.814651314106|21.814651314106|21.814651314106|21.717947129503||21.510068606553|21.278064134104|21.278064134104|21.278064134104|21.214586466569|21.214586466569
01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE||0.83044849665439||0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.83044849665439|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256||0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.80883296495256|0.7322699434843|-0.92517584123698|-0.92517584123698|-0.92517584123698|-0.94819003878303|-0.94819003878303|0.82099902328024|0.82099902328024|0.82099902328024|0.82099902328024|0.82099902328024|0.82099902328024|0.82099902328024|0.82099902328024|0.82099902328024|0.82099902328024|0.82099902328024|0.82099902328024|0.82099902328024|0.82099902328024|0.82099902328024|0.82099902328024|0.82099902328024|0.81857668355847|0.79265187400076|-0.91901467472355|-0.91901467472355|-0.91901467472355|-0.91901467472355|-0.91901467472355|-0.95459965897975||0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308||0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308||0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|0.85536914146308|-1.0460874772585|-1.0460874772585|-1.0460874772585|-1.0460874772585|-1.0460874772585|-1.0460874772585|-1.0460874772585|-1.0460874772585|-1.0460874772585|-1.0460874772585|-1.0460874772585|-1.0690416369744|-1.0714684927803|-1.0743098480149|-1.0743098480149|-1.0794109649839|-1.0819771199538|-1.0819771199538|-1.0973851845346|-1.1192671011645|-1.161148282516|-1.161148282516|-1.161148282516|-1.1946258905066|-1.197994311827|-1.197994311827|-1.197994311827|-1.197994311827|-1.197994311827|-1.197994311827||-1.197994311827|-1.197994311827|-1.197994311827|-1.197994311827|-1.197994311827|-1.197994311827|-1.197994311827|-1.2614381304246|1.0816332876921|1.0816332876921|1.0816332876921|1.0816332876921|1.0816332876921|1.0816332876921|1.0816332876921|1.0550439012846|1.0550439012846|1.0550439012846|1.0550439012846|1.0550439012846|1.0550439012846|1.0550439012846|1.0376953191252|1.0376953191252|1.0376953191252|1.0376953191252|1.0376953191252|1.0376953191252||0.93966146384034|0.91541652605362|0.91541652605362|0.91541652605362|0.91541652605362|-1.0121672913196|-1.0121672913196|-1.0151781489332|-1.0151781489332|-1.0151781489332|-1.0250136179028|-1.0250136179028|-1.0250136179028|-1.0250136179028|-1.0250136179028|-1.0250136179028|-1.0250136179028|-1.0339151170848|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789||-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789||-1.0391732711789|-1.0391732711789|-1.0460850377302|-1.0460850377302||-1.0460850377302|-1.0519278435156|-1.0683920249061|-1.0882179022959|-1.0882179022959|-1.0896591406045
01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE||23.318031915096||23.292976457106|23.292976457106|23.292976457106|22.964978733411|22.964978733411|22.964978733411|22.964978733411|22.964978733411|22.964978733411|22.964978733411|22.964978733411|22.964978733411|22.964978733411|22.625368976941|22.625368976941|22.625368976941|20.580638054666|20.580638054666|20.580638054666|20.580638054666|20.580638054666|20.580638054666|20.176820785532|19.956721211866|19.956721211866|19.956721211866|19.956721211866|19.956721211866|19.956721211866|19.956721211866|19.67133363242|19.471400416533|19.471400416533|19.471400416533|19.013501234231|18.782223034101|18.279225596917|18.279225596917|18.103582763156|17.86276381748|17.86276381748|17.86276381748|17.86276381748|17.86276381748|17.86276381748|17.86276381748|17.86276381748|17.86276381748|17.86276381748|17.86276381748|-20.024194512125|-20.024194512125|-20.024194512125|-20.024194512125|-20.024194512125|-20.024194512125|-20.024194512125|-20.498543238635|-20.498543238635|-20.663103289069|-20.989244274658|-20.989244274658||-20.989244274658|-20.989244274658|-20.989244274658|-20.989244274658|-20.989244274658|-20.989244274658|-20.989244274658|-20.989244274658|-20.989244274658|-20.989244274658|-20.989244274658|-20.989244274658|-20.989244274658|-21.218048100518|-21.636443249437|-22.29299271554|-23.105547830465|-23.448144867836|-23.448144867836|-23.915260582962|-24.726355956438|-25.925956715718|22.381737699921|22.381737699921|22.381737699921|22.300541443753|21.816713380734|21.380794808728|21.380794808728|21.380794808728|21.380794808728|21.380794808728|20.662716015028|19.939518301407|19.571131433292|18.946257499902|18.20676758459|-20.549517475571|-20.549517475571|-21.156407818757|-21.450107518159||-21.450107518159|-21.450107518159|-21.724946717817|-21.724946717817|-21.794385835417|-21.900161448328|-21.930946128466|-22.243273488789|-22.292526819208|-22.803918946561||-23.159909368419|-23.19323203394|-23.399424630505|-23.638526790785|-24.246354100939|-24.246354100939|-24.937615922023|-25.269860089791|-25.269860089791|-25.269860089791|-25.321685075997|-25.321685075997|-25.321685075997|-25.321685075997|-25.321685075997|-25.321685075997||-25.321685075997|-25.321685075997|-25.321685075997|-25.321685075997|-25.321685075997|-25.321685075997|-25.321685075997|-25.321685075997|-25.321685075997|-25.87853903267|-26.037264341482|-26.272794081512|-26.386854624023|-26.991506019423|-27.446116676142|-27.477907752781|-28.359064313868|-29.490072167691|-32.553134720388|-33.44354929429|-33.44354929429|-33.44354929429|-34.006721967919|31.593871328035|31.593871328035|31.593871328035|31.593871328035|31.593871328035|31.593871328035|31.593871328035|31.593871328035|31.593871328035|31.593871328035|31.593871328035|31.50513524126|30.908760802734|30.868622639431|30.786607968319|-33.667955788217|-33.667955788217||-33.667955788217|-33.667955788217|-33.667955788217|-33.667955788217|-33.667955788217|-33.667955788217|-33.667955788217|-33.667955788217|-33.667955788217|-33.667955788217|-33.667955788217|-33.802052451535|-33.802052451535|-33.802052451535|-34.117770051656|-34.117770051656|-34.117770051656|-34.454189141258|-35.40588721782|-35.40588721782|-35.40588721782|-35.610286177861|-36.31036275147|32.176449443327|32.176449443327|32.176449443327|32.176449443327|32.176449443327||32.176449443327|31.174942918869|-34.958884712409|-34.958884712409|-34.958884712409|-34.958884712409|-34.958884712409|-34.958884712409|-34.958884712409|-34.958884712409|-34.958884712409|-34.958884712409|-34.958884712409|-34.958884712409|-34.958884712409|-34.958884712409|-34.958884712409|-34.958884712409|-34.958884712409|-34.958884712409|-34.958884712409|-34.958884712409|-34.958884712409|-35.169089412092||-35.169089412092|-35.169089412092|-35.169089412092|-35.736161973078|32.138693438225|32.138693438225|32.138693438225|32.138693438225|32.138693438225||32.138693438225|32.138693438225|32.096101796986|32.096101796986||32.004002929133|31.530556970616|31.46784348596|30.062045893281|29.6758836477|28.879604211075
01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE||17.35383755705||17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.35383755705|17.249263837836|16.868104119976|16.868104119976|16.693448962856|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.418023101049|16.360026244276|16.235028562671|-17.372235474245|-17.372235474245|-17.372235474245|-17.372235474245|-17.372235474245|-17.386649327428|-17.393221224846|-17.430813788266|-17.430813788266|-17.747571838002|-18.112024188153|16.469704291643|16.469704291643|16.469704291643|16.469704291643|16.469704291643|16.469704291643|16.469704291643|16.469704291643|16.469704291643|-17.785833704399|-17.785833704399|-17.785833704399|-17.785833704399|-17.785833704399|-18.094259540159|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764||-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.237249187764|-18.288611098723|16.361002227316|16.361002227316|16.361002227316|16.361002227316|16.361002227316|16.361002227316|16.361002227316|16.361002227316|16.361002227316|16.361002227316|16.361002227316|15.954446444522|15.801606851165|15.634841606953|15.496045433921|15.496045433921|15.496045433921|15.496045433921|15.062400751028|14.657056151401|14.56946188716|14.374680008137|-15.037309965831|-15.037309965831|-15.037309965831|-15.037309965831||-15.037309965831|-15.037309965831|-15.037309965831|-15.037309965831|-15.037309965831|-15.037309965831|-15.037309965831|-15.037309965831|-15.037309965831|-15.037309965831||-15.037309965831|-15.037309965831|-15.037309965831|-15.067510677112|-15.067510677112|-15.067510677112|-15.246122917348|-15.308470338377|-15.541633599106|-15.567481616143|-15.594313042036|-15.689022352689|-15.689022352689|-15.689022352689|-15.689022352689|-16.186691180857||-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.545519640979|-16.769466138478|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266|15.840008008266||15.840008008266|-17.143236172797|-17.143236172797|-17.143236172797|-17.143236172797|-17.143236172797|-17.143236172797|-17.143236172797|-17.241403571619|-17.241403571619|-17.242670844941|-17.644356117147|-17.708729065677|-17.749846649869|-17.749846649869|-17.749846649869|-17.749846649869|-17.749846649869|-17.749846649869|-17.753162702702|-18.070817563738|-18.070817563738|-18.072576202513|-18.084528355203|-18.23280875374|-18.323954976147|-18.516385029814|-18.516385029814||-18.516385029814|-18.516385029814|-18.516385029814|-18.678662339182|-18.678662339182|-18.678662339182|-18.678662339182|-18.678662339182|-18.773512883684|-18.931126112961|-19.312362135807|-19.683650455899|-19.683650455899|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669||18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669|18.1946802669||18.1946802669|18.1946802669|18.160199542093|17.789111026181||17.682345584646|17.509914322067|17.509914322067|17.509914322067|17.509914322067|17.509914322067
01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||37.350838105493|37.334266045152|37.324740041692|37.304153457172|37.272392501309|37.260160064118|37.239622751228|37.231527398418|37.215585150532|37.188426139412|37.173249273894|37.163088022188|37.163088022188|37.161207819995|37.143841479682|37.116492296218|37.097522719112|37.097522719112|37.086134998232|37.032371618383|37.011524308647|36.983411429794|36.983411429794|36.983411429794|36.963792613779|36.899214218761|36.897238888901|36.857540305634||36.846435105557|36.796039302873|36.791589346108|36.791589346108|36.789545260731|36.726439382041|36.676044359697|36.645047601609|36.58342702352|36.58342702352|36.58342702352|36.58342702352|36.497069505543|36.497069505543|36.402988026283|36.402988026283|36.33220945215|36.25078610155|36.166429612074|36.117145852948|36.109049828742|36.057278562358|35.970863051736|35.851515976945|35.75557350269|35.653415299687|35.651571275165|35.595635097745|35.522372212148|35.395969777346|35.282864965333|35.282864965333|-25.478138881396|-25.478138881396|-25.478138881396|-25.478138881396|-25.478138881396|-25.551265987501|-25.874738676399|-26.347488172684|-26.478319441647||-26.669799684784|-26.884777571648|-27.456002570701|-27.456002570701|-27.456002570701|-27.456002570701|-27.478335859061|-27.734262362322|-27.819735941181|-27.875817441156||-28.029797818054|-28.108486506166|-28.108486506166|-28.108486506166|-28.108486506166|-28.108486506166|-28.108486506166|-28.15050677619|-28.15050677619|-28.15050677619|-28.15050677619|-28.15050677619|-28.15050677619|-28.15050677619|-28.15050677619|-28.313094755279||-28.313094755279|-28.539827925482|-29.078696893894|-29.41105235864|-29.930892136905|-30.469928792492|-30.469928792492|-30.724364761263|-31.023474450649|-31.023474450649|-31.072193935779|-31.251158275632|-31.251158275632|-31.251158275632|-31.251158275632|-31.251158275632|-31.251158275632|-31.446286455822|-32.149935157246|-32.348130484431|-32.348130484431|-32.348130484431|-32.730227593575|-32.730227593575|-32.730227593575|-32.730227593575|-32.865253055531|-33.094724864673|-33.094724864673|-33.811360591993|-33.978554580581|-33.978554580581|-33.978554580581|-34.879505208214|-35.277226610404|-35.324698098746|-35.495550336473|-35.495550336473|-35.798276371255|-35.798276371255||-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255||-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255||-36.676975297149|-37.104137896626|-37.409862069839|-37.409862069839|-38.349846235639|-38.465045681404|-38.916516134924|-39.598352456298|36.230810564819||36.230810564819|36.230810564819|36.230810564819|35.717011365695||34.94501295068|34.849825368199|34.849825368199|34.849825368199|34.653182247256|34.653182247256
01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE||-100.66051169318||-100.66051169318|-100.66051169318|-100.66051169318|-100.66051169318|-100.66051169318|-100.66051169318|-101.19235539046|-101.19235539046|-104.58595068816|-110.38155643547|-112.27706413362|-115.36007266678|-116.39493009449|-116.39493009449|-116.39493009449|-116.39493009449|-116.39493009449|-116.39493009449|-116.39493009449|-116.39493009449|-116.39493009449|-118.59159068929|107.2517862551|107.2517862551|107.2517862551|107.2517862551|107.2517862551|107.2517862551|107.2517862551|107.2517862551|107.05170930674|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|106.8785583632|104.69728895213|103.86493190768|103.86493190768|103.86493190768|103.86493190768|103.86493190768|103.86493190768|103.86493190768|103.86493190768|103.86493190768|103.86493190768|103.86493190768||-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-81.802497170659|-82.09899591153|-82.09899591153|-82.09899591153|-84.737500441794|77.230378781958|77.230378781958|77.230378781958|77.230378781958|77.230378781958|77.230378781958|77.230378781958|77.230378781958|77.230378781958|77.230378781958|77.230378781958|77.230378781958|77.230378781958|76.42702193967|75.808012387394|74.971962395905|73.75139961375|72.785697514627|71.764661531551|69.044067944535||68.935103178156|68.935103178156|68.935103178156|68.935103178156|68.935103178156|68.501052566206|68.501052566206|68.501052566206|67.690120602817|-74.396265497768||-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|-74.396265497768|67.996374095454||67.996374095454|67.996374095454|67.996374095454|67.996374095454|67.996374095454|67.876531350364|66.30739184193|63.737104742308|60.649234454193|60.649234454193|60.649234454193|60.649234454193|60.649234454193|60.537761335415|59.747790898264|59.74309962478|-65.599525947031|-65.599525947031|-65.599525947031|-65.599525947031|-65.599525947031|-65.599525947031|-67.325079054985|-67.325079054985|-67.325079054985|-67.325079054985|-67.962867837651|-69.218294974589|-69.218294974589|-69.260188284212|-69.410986546209|-69.410986546209|-69.410986546209|-70.418874982916|-70.595134792419|-70.662373500501|-71.394861810113|-71.867347099942|-72.367050332672|-74.08113976249||-74.08113976249|-74.08113976249|-74.08113976249|-74.08113976249|-74.985153206288|-75.90340000722|-75.90340000722|-76.096001483039|-77.102225039884|-77.176359307417|-78.777665601449|-79.12331215829|-79.12331215829|-79.12331215829|-79.768959539504|-79.768959539504|-79.768959539504|-80.19014815118|-80.19014815118|-83.006278131031|72.347689214526|72.347689214526|72.347689214526|70.232990864447|68.292766813361|67.463601010017|67.463601010017|67.463601010017||67.463601010017|67.422136935974|67.422136935974|67.422136935974|67.422136935974|66.46626054952|65.326243388766|65.326243388766|65.326243388766|64.328605850663|64.259007568852|63.950835673562|61.145984085126|58.691833292691|57.85537358042|56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194||56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194|56.838558817194||56.838558817194|56.71056776906|56.71056776906|55.466186215093||54.628640899863|54.628640899863|54.628640899863|54.628640899863|53.65770549564|53.65770549564
01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE||13.175277736223||13.027808271554|12.90985412498|12.90985412498|12.533765950685|11.862651205598|11.753799556875|11.753799556875|11.532455046071|11.427450161392|11.205230378039|11.205230378039|11.205230378039|11.205230378039|11.20040833377|11.20040833377|10.829897794714|10.387108919345|10.17692847886|10.17692847886|10.17692847886|10.17692847886|10.17692847886|10.17692847886|10.17692847886|10.17692847886|10.17692847886|10.17692847886|10.17692847886|10.17692847886|10.144920197221|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|10.120350170439|9.8226208455095|9.8226208455095|-10.642911490424|-10.642911490424|-10.642911490424|-10.642911490424|-10.642911490424|-10.642911490424|-10.642911490424|-10.748464075389|-10.748464075389|-10.748464075389||-10.748464075389|-10.748464075389|-10.748464075389|-10.748464075389|-10.748464075389|-10.748464075389|-10.748464075389|-10.748464075389|-10.748464075389|-10.748464075389|-10.748464075389|-10.748464075389|-10.748464075389|-10.88015494486|-10.888661412913|-10.888661412913|-10.888661412913|-10.888661412913|-10.888661412913|-10.888661412913|9.9476942352708|9.9476942352708|9.9476942352708|9.8776734100196|9.8776734100196|9.8776734100196|9.8307485830357|9.7080540934724|9.6428380321047|9.5743295997799|9.5743295997799|9.5743295997799|9.5743295997799|9.4448107448353|9.2336249134587|9.2336249134587|8.9143053449577|-9.6575103646145|-9.6575103646145|-9.6575103646145|-9.6575103646145||-9.6575103646145|-9.6575103646145|-9.6575103646145|-9.6575103646145|-9.6575103646145|-9.6575103646145|-9.6575103646145|-9.6683076513697|-9.6683076513697|-9.6683076513697||-9.6683076513697|-9.6683076513697|-9.6683076513697|-9.6683076513697|-9.6683076513697|-9.6683076513697|-9.6683076513697|-9.6942306241382|-9.8371109199077|-9.8371109199077|-9.8371109199077|-9.8371109199077|-9.8371109199077|-9.8371109199077|-9.8405845782762|-9.8405845782762||-9.8405845782762|-9.8717599601221|-9.9547335009522|-10.038470411825|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828|-10.047376985828||-10.047376985828|-10.047376985828|-10.047376985828|-10.147556729094|-10.147556729094|-10.147556729094|-10.147556729094|-10.147556729094|-10.147556729094|-10.147556729094|-10.1995079197|-10.520008846291|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669||-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.742248007903|-10.87475892929|-10.941480764976|-10.941480764976|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317||-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-11.04666374583|-11.144720229334|-11.144720229334|-11.157555695846|10.136296829846||10.136296829846|10.136296829846|10.136296829846|10.136296829846||10.136296829846|10.136296829846|10.136296829846|10.136296829846|10.136296829846|10.136296829846
01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||14.84914554301|14.756352791854|14.756352791854|14.735392130821|14.730436048473|14.721039835574|14.708377537861|14.694308318181|14.67867585187|14.666306559298|14.654507866671|14.641674667785|14.614536922887|14.614536922887|14.605041311532|14.561156535977|14.522119072669|14.517518279158|14.517518279158|14.517518279158|14.517518279158|14.517518279158|14.517518279158|14.517518279158||14.517518279158|14.517518279158|14.489187131549|14.419652340838|14.345246604227|14.26846779099|14.26846779099|14.26846779099|12.945416959604|12.945416959604|12.871207379059|12.738197060377|12.572997062241|12.368607910512|12.302572188622|12.302572188622|12.302572188622|12.302572188622|12.302572188622|12.302572188622|12.302572188622|12.302572188622|11.934935977995|11.841448238439|11.841448238439|11.841448238439|11.486053973377|11.380337324341|11.255096954991|11.029471102675|11.029471102675|10.980523682656|10.834748693111|10.495553700794|-11.267123203392|-11.267123203392|-11.267123203392|-11.267123203392|-11.267123203392|-11.309529909117|-11.309529909117||-11.309529909117|-11.309529909117|-11.309529909117|-11.309529909117|-11.309529909117|10.477707497932|10.477707497932|10.477707497932|10.477707497932|10.477707497932||10.477707497932|10.477707497932|10.477707497932|10.477707497932|10.477707497932|10.477707497932|10.477707497932|10.477707497932|10.477707497932|10.477707497932|10.477707497932|10.421064236271|10.418431770943|10.418431770943|10.418431770943|10.418431770943||10.418431770943|10.418431770943|10.418431770943|10.402145875982|10.393217896413|10.30968628878|10.264928987231|10.181587566497|10.102874876793|10.060416620899|9.8087963196183|9.6775515976377|-10.575785413935|-10.575785413935|-10.575785413935|-10.575785413935|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.596561719681|-10.644790969187|-10.758101447748|-10.813723440884|-11.012151702767|-11.012151702767|-11.012151702767|-11.118501487181|-11.200279517092|10.443744673597|10.443744673597||10.443744673597|10.443744673597|10.443744673597|10.443744673597|10.443744673597|10.443744673597|10.443744673597|10.443744673597|10.443744673597|10.443744673597|10.443744673597|10.443744673597|10.376105271299|10.314005969321|10.311950973178|10.246996143796|10.246996143796|10.246996143796|10.246996143796|10.246996143796|10.246996143796|10.233853779872|10.233853779872|10.203170841093|10.180483862492|10.180483862492|10.180483862492|10.180483862492||10.180483862492|10.180483862492|9.9253544241551|-10.624445292308|-10.624445292308|-10.624445292308|-10.713600738131|-10.983356218959|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.058189670041|-11.228877429383|-11.561530356293||10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278||10.860472570278|10.860472570278|10.860472570278|10.860472570278||10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278
01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE||-8.2652236114596||-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.2652236114596|-8.5285814747385|-8.5382741378457|-8.5382741378457|-8.5382741378457|-8.5382741378457|-8.5382741378457|-8.5382741378457|-8.5382741378457|-8.5382741378457|7.3153267024611|7.3153267024611|7.3153267024611|7.3153267024611|7.2686965861425|7.2521630568091|7.2367749001734|7.2367749001734|7.123916761318|6.912685306248|-7.8966687309715|-7.8966687309715|-7.8966687309715|-7.8966687309715|-7.8966687309715|-7.8966687309715|-7.8966687309715|-7.8966687309715|-7.9391875386208|-8.1624305115772|-8.1711943069212|-8.1711943069212|-8.1711943069212|-8.2179934624293|-8.2755484187447|-8.4157488804093|-8.4157488804093|-8.4157488804093|-8.4157488804093|-8.5949988609145|-8.6692149444351|-8.6692149444351|-8.6692149444351|-8.6692149444351|-8.6692149444351|-8.6692149444351|-8.6692149444351|-8.6692149444351|-8.6769053719584|-8.7506414753566|-8.7506414753566|7.7168226073449|7.7168226073449|7.7168226073449|7.7168226073449||7.7168226073449|7.6681246570156|7.4209723794246|7.1671911438068|7.1668791461609|7.0356989622803|6.9238325225746|6.9009248534215|6.7588574381039|6.7588574381039|6.7588574381039|6.7588574381039|6.7588574381039|6.7588574381039|6.7588574381039|6.7588574381039|6.7588574381039|6.7588574381039|6.7588574381039|6.7588574381039|6.7588574381039|6.7588574381039|6.7588574381039|6.7588574381039|6.7588574381039|6.7588574381039|6.6340081925045|6.5465189002025|6.5465189002025|6.5465189002025|6.5465189002025|6.5465189002025|6.5465189002025|6.5465189002025|6.4177986805161|6.2374984097171|6.0007759279331|5.7355570514566|5.7355570514566|5.7355570514566|5.7355570514566||5.7355570514566|5.7355570514566|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815||5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.7002458787815|5.6801066902894|5.5959519575721|5.520264592279|5.520264592279|5.520264592279|5.520264592279||5.520264592279|5.520264592279|5.520264592279|5.1769934562185|5.1769934562185|5.1769934562185|5.1359486212706|5.0054983684725|4.534442511897|4.4795805783223|4.4795805783223|4.4795805783223|4.4795805783223|4.4795805783223|4.1762006648328|-4.8471774114238|-4.8471774114238|-4.8471774114238|-4.8471774114238|-4.8471774114238|-4.8471774114238|-4.8471774114238|-5.0701969743952|-5.2314497399212|-5.2314497399212|-5.2314497399212|-5.3776510232228|-5.3776510232228|-5.3776510232228|-5.3776510232228|-5.3776510232228|-5.3776510232228|-5.3776510232228|-5.3776510232228|-5.3776510232228|-5.3776510232228|-5.5333741792359|-5.5333741792359|-5.7326157234684|-5.8518121480932||-5.8518121480932|-5.8518121480932|-5.8518121480932|-5.8518121480932|-5.8518121480932|-5.8518121480932|-5.8518121480932|-5.8518121480932|-5.8518121480932|-5.8518121480932|-5.8518121480932|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196||-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-5.993641861196|-6.0873796232493|-6.2920882710651|-6.4975982251913|-6.5765721286705|-6.5765721286705|-6.5984133046392|-6.6265705472367|-6.6731338640205|-6.8043153970498|-6.8703501190364|-6.9084445862439|-7.1434217457933|-7.3279796181964|-7.5399772126197||6.1990043020635|6.1990043020635|6.1990043020635|6.1990043020635|5.4950048764976|5.2689567652789|5.2689567652789|5.1892283634613|5.1892283634613||5.1892283634613|5.1892283634613|5.1892283634613|5.1892283634613||5.1892283634613|5.1892283634613|5.1892283634613|5.1892283634613|5.1892283634613|5.1892283634613
01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE||-9.5636962887724||-9.570218244866|-9.7835419486046|-9.7835419486046|-9.7835419486046|-9.7835419486046|-9.7835419486046|-9.7835419486046|-9.7835419486046|-9.8772633153068|-10.173380913322|-10.383251523514|-10.662113271548|-10.662113271548|-11.151388443604|-11.151388443604|-11.151388443604|-11.151388443604|-11.21947107171|9.6975338651401|9.6975338651401|9.6975338651401|9.6975338651401|9.4117041907556|9.2015603738633|8.8637340022025|8.5991926798546|8.5991926798546|8.5991926798546|8.5991926798546|8.4516154839619|8.4516154839619|8.4516154839619|8.4492508122241|8.2320785730984|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.4890896792713|-9.6517666705784|-9.7425182537168|-10.123909018209||8.372173787175|8.372173787175|8.372173787175|8.372173787175|8.372173787175|8.372173787175|8.372173787175|8.372173787175|8.2848044512652|8.0414493479091|7.9732659567018|7.7650067793683|7.4061184975125|7.179576513129|6.779479102909|6.715554586847|5.9741881068099|-7.3135210800088|-7.3135210800088|-7.3135210800088|-7.7978010760321|-8.3731459629286|6.9299708224774|6.9299708224774|6.9299708224774|6.9299708224774|6.9299708224774|6.9299708224774|6.9299708224774|6.9299708224774|6.9299708224774|6.9299708224774|6.9299708224774|6.9299708224774|-8.2449564925273|-8.2449564925273|-8.2449564925273|-8.3863073710423|-8.4983886797497|-8.4983886797497|-8.4983886797497||-8.4983886797497|-8.4983886797497|-8.4983886797497|-8.4983886797497|-8.4983886797497|-8.4983886797497|-8.4983886797497|-8.639257426035|-8.639257426035|-8.7562288971078||-8.7562288971078|-8.7562288971078|-8.7562288971078|-8.7562288971078|-8.7562288971078|-8.7562288971078|-8.7562288971078|-8.7562288971078|-8.7562288971078|-8.7562288971078|-8.7562288971078|-9.1313654550062|-9.2059617978716|-9.3288463202212|-9.5137180848358|-9.8019057677767||-9.8019057677767|-9.8019057677767|-9.8219250650354|-9.8219250650354|-9.8219250650354|-9.8219250650354|-9.8219250650354|-9.8219250650354|-9.8219250650354|-9.8219250650354|-9.8219250650354|-9.9665834342051|9.0542801443677|9.0542801443677|8.9447553493293|8.879288405262|8.879288405262|8.879288405262|8.879288405262|8.59032039519|-9.9240317755912|-9.9240317755912|-9.9240317755912|-9.9240317755912|-9.9240317755912|-9.9893685903786|-10.199537286785|-10.591108226805|-10.697342077923|-11.133663619042|-11.308048050139|-11.550886675753|-11.597126752458|-11.597126752458|-11.597126752458|-11.597126752458|-11.597126752458|-11.597126752458|-11.597126752458|-11.992110886259||-11.992110886259|-11.992110886259|-11.992110886259|-11.992110886259|-11.992110886259|-11.992110886259|-11.992110886259|-12.253456555123|9.8841411044255|9.8841411044255|9.8841411044255|9.8841411044255|9.8841411044255|9.8841411044255|9.8841411044255|9.5284900588079|9.3771294591254|9.3771294591254|9.3771294591254|9.2746375693002|9.2746375693002|9.0719434230316|9.0719434230316|9.0635840176171|9.0635840176171|9.0635840176171|9.0635840176171|9.0635840176171||9.0635840176171|9.0635840176171|9.0635840176171|9.0635840176171|9.0635840176171|8.308870924692|-10.24589943741|-10.24589943741|-10.247353215722|-10.247353215722|-10.247353215722|-10.247353215722|-10.342198189146|-10.342198189146|-10.342198189146|-10.342198189146|8.530680793737|8.530680793737|8.4123409935721|8.4123409935721|8.4123409935721|8.4123409935721|8.4123409935721|8.4123409935721||8.4123409935721|8.4123409935721|8.4123409935721|8.4123409935721|8.4123409935721|8.4123409935721|8.4123409935721|8.4123409935721|8.4123409935721||8.4123409935721|8.4123409935721|8.3953790343347|8.3315321247382||7.7868412115621|7.0361814887775|7.0361814887775|7.0361814887775|7.0361814887775|7.0361814887775
01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE||37.099324802717||37.099324802717|37.099324802717|37.099324802717|35.925915616707|34.788844101911|34.61704232225|34.61704232225|34.61704232225|34.61704232225|34.61704232225|34.61704232225|34.476158322329|34.363507577043|33.466953617843|33.029391348927|31.730204269109|31.730204269109|31.730204269109|31.730204269109|-29.151421051196|-29.151421051196|-29.151421051196|-29.151421051196|-29.151421051196|-29.151421051196|-29.860189946682|-30.337092607729|-30.337092607729|-30.337092607729|-30.337092607729|-30.337092607729|-30.337092607729|-30.337092607729|-30.337092607729|-30.337092607729|-30.56239770753|-30.56239770753|-30.654844507198|-30.654844507198|-30.654844507198|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-30.815722023871|-31.462469457947|-31.908854457363|-32.659601217719|-32.659601217719||-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-32.659601217719|-33.692335241605|31.566468558722|31.566468558722|31.48262355348|31.48262355348|31.48262355348|31.268563908093|31.268563908093|31.268563908093|31.268563908093|31.268563908093|31.268563908093|31.268563908093|30.933961940863|29.999123442016|-32.294650915195|-32.294650915195|-32.294650915195|-32.294650915195|-32.294650915195|-32.294650915195||-32.294650915195|-32.294650915195|-32.367619129349|-32.367619129349|-32.367619129349|-32.367619129349|-32.47637515621|-32.47637515621|-32.47637515621|-32.674307034596||-32.690340755366|-32.741093895937|-32.741093895937|-32.741093895937|-32.741093895937|-32.741093895937|-32.741093895937|-32.741093895937|-32.741093895937|-32.741093895937|-32.741093895937|-32.875367725865|-32.875367725865|-32.875367725865|-32.875367725865|-33.297630615782||-33.417560085849|-33.417560085849|-33.417560085849|-33.417560085849|-33.417560085849|-33.417560085849|-33.417560085849|-33.417560085849|-33.417560085849|-33.417560085849|-33.417560085849|-33.417560085849|-33.417560085849|-33.417560085849|-33.417560085849|-33.417560085849|-33.417560085849|-33.417560085849|-33.417560085849|-33.734760225004|-33.734760225004|-33.734760225004|-33.740347048472|-33.740347048472|-33.740347048472|-33.740347048472|-33.740347048472|-33.922974424042|-34.053881888564|-34.802092398731|-35.084546872343|-35.62005193627|-35.679958321387|-36.670829536445|-36.909257202156|-36.918119222697|-36.918119222697|-36.918119222697|-36.918119222697|-36.952448946022||-36.952448946022|-36.952448946022|-36.952448946022|-36.952448946022|-36.952448946022|-36.952448946022|-36.952448946022|-36.952448946022|-37.109944349951|-37.468581948486|-37.960680204196|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395||-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.559090421395|-38.668257444752||-38.668257444752|-38.668257444752|-38.839091288203|-38.839091288203|-38.839091288203|-38.839091288203|-38.839091288203|-39.855657987191|37.391908206692||37.391908206692|37.391908206692|37.391908206692|36.891285726484||36.561985039111|36.474770880035|36.474770880035|36.474770880035|35.31085475318|35.285748085764
01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE||28.245997150591||27.671602681666|-31.144138731974|-31.144138731974|-31.144138731974|-31.144138731974|-31.144138731974|-31.144138731974|-31.144138731974|-31.73767872212|-31.73767872212|-31.89186562827|-32.67985110074|-33.655944980844|-34.653827947228|-36.153143240179|-36.355112406786|33.0620139581|33.0620139581|32.732238072677|32.732238072677|32.680173346392|32.680173346392|32.680173346392|32.680173346392|32.680173346392|32.680173346392|32.680173346392|32.680173346392|32.680173346392|32.680173346392|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.464669785596|32.351855580119|31.972062128681|31.795074720316|31.795074720316|30.817861843035|-33.83054006128|-33.83054006128|-33.83054006128|-33.83054006128|-33.83054006128|-33.83054006128|-33.83054006128||-33.83054006128|-33.83054006128|-33.83054006128|-33.83054006128|-33.83054006128|-33.83054006128|-33.83054006128|-33.944873635637|-33.944873635637|-33.944873635637|-33.944873635637|-33.944873635637|-33.944873635637|-33.944873635637|-33.944873635637|-33.944873635637|-33.944873635637|-33.944873635637|-33.944873635637|-33.944873635637|30.051955044695|30.051955044695|30.051955044695|29.898799972883|29.898799972883|29.898799972883|29.898799972883|29.898799972883|29.898799972883|29.898799972883|29.898799972883|29.898799972883|29.898799972883|29.898799972883|29.898799972883|29.898799972883|28.105077722725|-31.512008205542|-31.512008205542|-31.512008205542|-31.512008205542||-31.512008205542|-31.512008205542|-31.974454261074|-32.444393106312|29.791794202895|29.791794202895|29.791794202895|29.791794202895|29.791794202895|29.791794202895||29.791794202895|29.791794202895|29.791794202895|29.791794202895|29.791794202895|29.791794202895|29.791794202895|29.791794202895|29.791794202895|29.791794202895|29.667712480162|29.667712480162|29.3844547513|29.3844547513|29.3844547513|29.3844547513||29.193848735902|29.193848735902|29.193848735902|28.365387844612|28.272083017034|28.272083017034|28.22352185439|28.22352185439|28.22352185439|28.22352185439|28.095580579957|27.560646271398|25.253678030096|-27.50925149484|-27.50925149484|-27.50925149484|-27.50925149484|-27.50925149484|-27.50925149484|-27.50925149484|-27.50925149484|-27.50925149484|-27.50925149484|-27.50925149484|-27.50925149484|-27.50925149484|-27.50925149484|-27.50925149484|-27.50925149484|-28.526689736529|-29.074400178242|25.680121554058|25.680121554058|25.680121554058|25.680121554058|25.680121554058|25.680121554058|25.680121554058|25.680121554058|25.680121554058||25.680121554058|24.851246556884|24.329625199908|24.329625199908|23.924028368652|23.570587656962|23.536531654806|23.536531654806|23.536531654806|23.536531654806|23.536531654806|23.536531654806|23.536531654806|23.536531654806|23.014479760561|22.930033823546|22.930033823546|22.930033823546|22.930033823546|22.930033823546|22.930033823546|22.930033823546|22.930033823546|22.930033823546|22.930033823546|22.930033823546|22.930033823546|22.930033823546||22.930033823546|-26.009245145377|-26.009245145377|-26.009245145377|-26.009245145377|-26.009245145377|-26.009245145377|-26.009245145377|-26.009245145377|-26.009245145377|-26.009245145377|-26.009245145377|-26.009245145377|-26.009245145377|-26.009245145377|-26.009245145377|-26.009245145377|-26.009245145377|-26.009245145377|-26.009245145377|-26.009245145377|-27.019717998037|-27.703574625132|-28.374804884722||-28.68203371819|-28.68203371819|-28.68203371819|-28.68203371819|-28.792480454721|-28.792480454721|-28.924250375207|25.780799035796|25.780799035796||25.780799035796|25.780799035796|25.780799035796|25.780799035796||25.780799035796|25.780799035796|25.780799035796|25.780799035796|25.780799035796|25.780799035796
01876|1129437|/equities/cortexyme-inc|R2000GROWTH||1.3597552615817||1.33639464979|1.3104782182049|1.3104782182049|1.3104782182049|1.3104782182049|1.2000313421169|1.1778080974803|1.1778080974803|1.1778080974803|1.1482089266496|1.1336515314891|1.1336515314891|1.1336515314891|1.0585016947669|1.0226685914377|0.98638460532397|0.98638460532397|0.98638460532397|0.98638460532397|0.98638460532397|0.98638460532397|0.80735898638321|0.80735898638321|0.80735898638321|0.80735898638321|0.67970393790751|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.64116694760067|0.6215727831079|0.6215727831079|0.61802532222022|0.60736145737159|0.58657276486158|0.58657276486158|0.58238640929593|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419||-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.72682660057419|-0.73614767616023|-0.73614767616023|-0.78118631381712|0.61297693239383|0.61297693239383|0.61297693239383|0.61297693239383|0.61297693239383|0.61297693239383|0.61297693239383|0.61297693239383|0.61297693239383|0.61297693239383|0.61297693239383|0.61297693239383|0.61270080031339|0.61270080031339|0.61270080031339|0.61270080031339|0.61270080031339|0.61270080031339|0.61270080031339|0.61270080031339|0.61270080031339|0.61270080031339|0.61270080031339|-0.83228649476212|-0.83228649476212|-0.83228649476212|-0.83228649476212||-0.83228649476212|-0.83228649476212|-0.83228649476212|-0.83228649476212|-0.83228649476212|-0.83228649476212|-0.83228649476212|-0.83228649476212|-0.83228649476212|-0.83228649476212||-0.86047389749071|-0.88375989533553|-0.89552768112431|-0.90019184286076|-0.93894092832095|-0.94830659466857|-0.96214622411324|-0.97080136176826|-0.99471817344296|-1.0008210867551|-1.0008210867551|-1.0008210867551|-1.0008210867551|-1.0008210867551|-1.0143537881819|-1.0143537881819||-1.0411819719438|-1.0601974974777|-1.0601974974777|-1.0601974974777|-1.0990083461234|-1.1097016094433|-1.1097016094433|-1.1243351033779|-1.1296013734042|-1.1296013734042|-1.1320257610376|-1.1320257610376|-1.142995301915|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.1734507201634|-1.2340867134919|-1.2340867134919|-1.2414032482059|-1.2414032482059|-1.2545102244728|-1.2545102244728|-1.2816780282516|-1.3251978571171|-1.3454294088145||-1.3454294088145|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.07070418014|1.0572386177942||1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0572386177942|1.0252650680989|1.0152945389185||0.99369703936396|0.99369703936396|0.90299668364854|0.88289683950859|0.88289683950859|0.88289683950859|0.88289683950859|0.88289683950859|0.88289683950859||0.88289683950859|0.88289683950859|0.88289683950859|0.88289683950859||0.88289683950859|0.88289683950859|0.88289683950859|0.88289683950859|0.88289683950859|0.88289683950859
01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE||10.927907444363||10.927907444363|10.927907444363|10.927907444363|10.927907444363|10.927907444363|10.927907444363|10.913230182203|10.896923066811|10.889009295222|10.889009295222|10.868150854084|10.868150854084|10.868150854084|10.868150854084|10.859815827089|10.859815827089|10.8559069535|10.84267429741|10.821859883289|10.812066394996|10.806184855778|10.797427539118|10.777696958392|10.766885456342|10.757358838622|10.757358838622|10.738731862775|10.722479769115|10.70442188727|10.679357459668|10.663730597633|10.634422699762|10.589359036367|10.557620992573|10.529578886995|10.4841986349|10.459109643076|10.39789910115|-5.9895564207639|-5.9942292515002|-6.1549767988216|-6.1578430472106|-6.1578430472106|-6.1578430472106|-6.1578430472106|-6.1578430472106|-6.2720705780607|-6.2720705780607|-6.2720705780607|-6.2720705780607|-6.2720705780607|-6.2720705780607|-6.2720705780607|-6.2720705780607|-6.2720705780607|-6.2720705780607|-6.5523009071991|-6.5703708461093|-6.5703708461093|-6.6206120441542|-6.7529023963198|-6.8079470084756||-6.9199412052995|-6.9902124079473|-7.0263469122523|-7.1501078498225|-7.1539658872724|-7.1539658872724|-7.1539658872724|-7.1539658872724|-7.1539658872724|-7.1539658872724|-7.1539658872724|-7.1539658872724|-7.1539658872724|-7.1539658872724|-7.1539658872724|-7.2021845014493|-7.2959289744286|-7.2959289744286|-7.2959289744286|-7.4804763479132|-7.7183071157555|7.055944839952|7.055944839952|7.055944839952|7.055944839952|7.055944839952|7.055944839952|7.055944839952|7.055944839952|7.055944839952|7.055944839952|7.055944839952|6.9546608040041|6.7732342955478|-7.2755536569932|-7.2755536569932|-7.2755536569932|-7.2755536569932|-7.3497818856084|-7.4814241891264|-7.5616695353214||-7.5616695353214|-7.5616695353214|-7.5616695353214|-7.5616695353214|-7.5616695353214|-7.5912994752134|-7.8025546217191|-7.971641878558|-7.971641878558|-7.971641878558||-7.971641878558|-7.971641878558|-7.971641878558|-7.971641878558|-7.971641878558|-7.971641878558|-8.0334911658508|-8.2602675307837|-8.3372419530647|-8.4172131413108|-8.4712347619663|-8.4712347619663|-8.4712347619663|-8.4712347619663|-8.531872046538|-8.6073576747795||-8.6753975351012|-8.6883059607824|-8.6883059607824|-8.6883059607824|-8.7686734317497|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.7887458904906|-8.8055509046629|-8.8909341179865|-8.8909341179865|-8.8909341179865|-8.8909341179865|-8.8909341179865|-8.8909341179865|-8.8909341179865|-8.8909341179865|-8.8909341179865|-9.0008183275645|-9.0008183275645|-9.0086873146102|-9.0790970692155|-9.1912189997034|-9.4121880042108|-9.6885417818528|-9.7595584333068|-9.7595584333068|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833||-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|-9.7672210123833|8.7905029542862|8.7905029542862|8.7905029542862|8.7905029542862|8.7905029542862|8.7905029542862|8.7638919361894|8.7451577195928|8.5746196121425|8.5723554658062|-9.4467236561636|-9.4467236561636|-9.4467236561636||-9.4467236561636|-9.4467236561636|-9.4467236561636|-9.4467236561636|-9.4467236561636|-9.4467236561636|-9.4467236561636|-9.4527485683075|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.4613954273434|-9.6044723421965|-9.7767136793042|-10.133848267651||-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837||-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837||-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837|-10.224256007837
01878|1081602|/equities/everquote|R2000GROWTH||16.900113186907||16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.900113186907|16.145681577337|-19.926752252354|-19.926752252354|-19.926752252354|-19.926752252354|-19.926752252354|-19.926752252354|-19.926752252354|-19.926752252354|-19.926752252354|-20.22583598006|-20.569818590617|-20.724798094935|-20.956332193157|-21.407146756672|-21.790163270658|-21.97462637339|-22.198014483637|-22.198014483637|-22.198014483637|-22.198014483637|-22.198014483637|-22.198014483637|-22.519560215414|-22.864233623545|-23.315815645899|-23.747572588088|-23.802580170236|-23.842312181881|-24.034704936496|-24.034704936496|-24.324202977276|-24.324202977276|-24.820503299607|-24.942226587814|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289||-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-24.975954298289|-26.125282345118|-26.619730059639|-26.820922074865|-26.890257375653|-26.890257375653|-26.890257375653|-27.078619552118|-27.307355536865|-28.083953034605|22.288781816913|22.288781816913|22.288781816913|22.288781816913|22.288781816913|22.288781816913|22.2809357987|22.266709593852|22.266709593852|22.215943773801|22.215943773801|22.215943773801|22.215943773801|22.215943773801|21.753826415334|20.899596094858|20.317394865631|19.974883544311|19.260623793926|19.260623793926|19.260623793926|19.260623793926|19.260623793926|-22.239795073586|-22.239795073586||-22.239795073586|-22.239795073586|-22.239795073586|-22.239795073586|-22.239795073586|-22.239795073586|-22.239795073586|-22.254773202558|-22.295858664666|-22.365998509679||-22.365998509679|-22.388332317443|-23.176479920382|-24.165810594553|-24.95637216685|20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.918577994982||20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.918577994982|20.757563823751|20.757563823751|20.757563823751|20.757563823751|20.757563823751|20.757563823751|20.757563823751|19.987848540469|18.826200710309|18.826200710309|18.385223638761|17.390649225698|17.031799001149|16.799924103366|16.799924103366|16.799924103366|16.799924103366|16.799924103366|16.799924103366|16.799924103366|16.799924103366|16.799924103366|16.799924103366|16.799924103366|16.799924103366|16.492984973989|16.492984973989|16.492984973989|16.456847349261|16.456847349261|16.456847349261|16.183967500646|16.183967500646|16.183967500646||16.183967500646|15.78885343971|15.445725848301|15.364964370126|15.364964370126|15.364964370126|15.364964370126|15.364964370126|15.364964370126|15.364964370126|15.364964370126|15.344405046431|14.286005619861|-17.9533290097|-17.9533290097|-17.9533290097|-17.9533290097|-18.657032563607|15.223500574948|15.223500574948|15.223500574948|15.223500574948|15.223500574948|14.797917407223|14.420185558739|14.072984263568|13.758286270466|13.758286270466||13.758286270466|13.758286270466|13.707844906664|13.707844906664|13.707844906664|13.163716613823|12.515796144333|11.762179346011|11.762179346011|11.762179346011|11.762179346011|11.762179346011|11.393585970842|11.393585970842|11.393585970842|11.393585970842|11.12898440145|10.853038255622|-12.290443615973|-12.290443615973|-12.290443615973|-12.290443615973|-12.290443615973|-12.290443615973||-12.368392673614|-12.368392673614|-12.498769459329|-12.785299761651|-13.070888024302|10.961254622633|10.961254622633|10.961254622633|10.961254622633||10.961254622633|10.961254622633|10.961254622633|10.772545911273||10.772545911273|10.543383705838|10.257264217015|10.257264217015|10.210943603068|10.210943603068
01879|1073473|/equities/evelo-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.062474482866618|||||||||||||||||||||||||||||||||||||||||||||||||||-0.065284627158278|||||||||||||-0.065284627158278|||||||||||||||||-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065284627158278|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.065578447806083|-0.068420497661656|-0.071578330834515|-0.080087035179478|-0.080281602748373|-0.080281602748373|-0.080281602748373||-0.080281602748373|-0.080281602748373|-0.085868447779659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659||-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.10589372625519|-0.11647373490703|-0.11647373490703|-0.11811572270442|-0.11811572270442|-0.12290635760845|-0.12778562723543|-0.12778562723543|-0.12865069701932|-0.12961188566809|-0.13567987201253|-0.14019985730327|-0.14022206422496||-0.14246896034102|-0.14496551158108|-0.14773945740338|-0.15175508535688|-0.15175508535688|-0.15175508535688|-0.16306120586931|-0.17062356117466|-0.19124840054356||-0.20138711217038|-0.21543012368174|-0.22381124908992|-0.23034583159363||-0.24703188954099|-0.24703188954099|-0.25836876579241|-0.26596529414109|-0.2732947726959|-0.29254974696388
01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE||29.313391372177||29.313391372177|29.313391372177|29.313391372177|29.313391372177|29.313391372177|27.796640259924|27.372808653267|27.372808653267|27.174871059411|27.174871059411|27.174871059411|27.174871059411|27.174871059411|26.60527303012|26.60527303012|-30.349535745069|-30.349535745069|-30.349535745069|-30.349535745069|-30.349535745069|-30.349535745069|-30.349535745069|-30.349535745069|-31.386226303765|-31.386226303765|-31.386226303765|-31.386226303765|-31.386226303765|-31.386226303765|-31.386226303765|-31.413861945149|-31.973180138266|26.725502741146|26.725502741146|26.725502741146|26.725502741146|26.725502741146|26.725502741146|26.264625191476|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-30.782474016546|-31.307592894632|-31.430659216861|-32.638510194333|-34.37834492316|-35.88317257155|-37.182978590209|-38.306643759629||-39.453884295994|-39.453884295994|-39.453884295994|-39.482256202186|-39.482256202186|-39.482256202186|-39.482256202186|-39.71482090828|-39.71482090828|-40.798855939145|-40.813008589474|-41.681120231116|-41.684299392131|-42.191949758957|-42.345653165457|-42.345653165457|-42.345653165457|-42.345653165457|-42.345653165457|-42.908504076663|-45.54556038188|42.388176064599|42.388176064599|42.388176064599|42.388176064599|42.388176064599|42.388176064599|42.388176064599|42.388176064599|42.388176064599|42.388176064599|42.388176064599|42.388176064599|41.901863421453|41.845980152345|-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015||-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015|-45.942786072015||-45.942786072015|-45.942786072015|-46.884761225646|-47.93973561069|-48.883278285692|-48.883278285692|-48.883278285692|-48.883278285692|-49.226192698688|-49.505191416443|-49.582434330716|-52.256871817657|-52.42933181882|-52.42933181882|-52.42933181882|-52.950551258194||-52.950551258194|-53.31851858214|-53.31851858214|-53.31851858214|-53.31851858214|-53.31851858214|-53.31851858214|-53.695019553275|-53.941132887835|-54.27792650752|-55.429917299005|-56.488185348182|-56.488185348182|-56.488185348182|-56.488185348182|-56.488185348182|-56.666873126194|-57.017912499292|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.933404780124|52.395450221934|52.168517986244|52.168517986244|51.323646668268|50.498651005243|49.556577975457|48.897731470736|47.983591158823||47.698433646048|47.231845660715|47.231845660715|47.231845660715|47.231845660715|47.231845660715|47.231845660715|47.231845660715|46.751814206566|46.751814206566|46.751814206566|46.751814206566|46.751814206566|46.751814206566|46.751814206566|46.751814206566|46.751814206566|46.751814206566|46.751814206566|46.751814206566|45.383147063218|44.433498822276|43.794999081365|43.057927738317|43.057927738317|43.057927738317|42.189139510402|41.439803431075||41.439803431075|40.487559554357|40.066228914134|40.066228914134|40.066228914134|40.066228914134|40.066228914134|40.066228914134|40.066228914134|40.066228914134|40.066228914134|40.066228914134|40.066228914134|39.991919464394|-45.481920995561|-45.481920995561|-45.481920995561|-45.481920995561|-45.481920995561|-45.481920995561|-45.481920995561|-45.870467916957|-45.910519670371|-46.922800778154||-47.442933763991|-47.442933763991|-47.797702274864|42.778085445525|42.778085445525|42.778085445525|42.778085445525|42.778085445525|42.778085445525||42.778085445525|42.778085445525|42.778085445525|42.066204626429||-46.084657436727|-46.084657436727|-46.084657436727|-46.084657436727|-46.084657436727|-46.084657436727
01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE||-7.9015884678915||-7.9015884678915|-7.9015884678915|-8.0698366886236|-8.0698366886236|-8.0698366886236|-8.0698366886236|-8.0854185693636|-8.1926871530629|-8.2452080241416|-8.2807869107165|-8.4586518771823|-8.529057847943|-8.9839810127308|8.0994015650425|8.0994015650425|8.0994015650425|7.6021127122943|7.4585086392368|7.2221426485871|7.1557446203274|7.1557446203274|7.1557446203274|7.1557446203274|7.1557446203274|7.1557446203274|7.1557446203274|7.1557446203274|7.1557446203274|7.1557446203274|7.0524940183474|6.9411044044311|6.6578937551506|6.6106902019162|6.6106902019162|6.6106902019162|6.6106902019162|6.5544606090727|6.5544606090727|6.5544606090727|6.5544606090727|6.5544606090727|6.5544606090727|6.5544606090727|6.5544606090727|6.5007436473269|6.5007436473269|6.5007436473269|6.4582040529669|6.3095489852098|6.2283878715466|6.1532087758327|5.9599543627925|5.8493935859675|5.6326596512259|5.5620619416289|5.5620619416289|5.5620619416289|5.5620619416289|5.5620619416289|5.5620619416289|5.5212301015912|5.505166901489||5.4701852150977|5.4622140603447|5.4622140603447|5.4622140603447|5.4622140603447|5.2175489219454|5.083102035428|5.083102035428|5.083102035428|5.0812245473872|-5.7437715442962|-5.7437715442962|-5.7437715442962|-5.7437715442962|-5.7437715442962|-5.7437715442962|-5.7437715442962|-5.7437715442962|-5.7437715442962|-5.8169681134033|-6.0844090583377|5.2776370070403|5.2776370070403|5.2776370070403|5.2776370070403|5.2776370070403|5.2776370070403|5.2337634852666|5.1280702276515|5.1123400376519|5.1123400376519|5.1105430153516|5.1105430153516|5.0417145653463|4.7937720002838|4.6588356431002|4.4892617525519|-4.8862141307863|-4.8862141307863|-4.8862141307863|-4.8862141307863||-4.8862141307863|-4.8862141307863|-4.8862141307863|-4.8862141307863|-4.8862141307863|-4.8862141307863|-5.0452379845549|-5.2549644469077|-5.3043826949657|-5.3309807393353||-5.4727564755855|-5.5058403217989|-5.5187115629733|-5.5724574151106|-5.6472930543299|-5.6472930543299|-5.6925480490123|-5.8568493767033|-5.8568493767033|-5.8620549223434|-5.9428389096273|-5.9875990046409|-6.0217239180825|-6.0217239180825|-6.0217239180825|-6.0217239180825||-6.0217239180825|-6.0391378181535|-6.1151086039697|-6.1151086039697|-6.1284539376536|-6.4666154025704|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9844464642321|5.9579959558685|5.882217584632|5.8566981610228|5.8566981610228|5.8404577210496|5.8404577210496|5.8404577210496|5.8404577210496|5.8404577210496|5.8404577210496|5.7958030347657|5.7958030347657|5.7958030347657|5.7958030347657|5.7958030347657|5.7958030347657|5.7876927285261|5.7876927285261|5.7876927285261|5.7876927285261||5.7876927285261|5.4985473320293|5.2713548192035|5.2713548192035|5.2037275111952|5.1535863651478|4.6362071847081|4.303563419885|4.2317370219436|3.8886096407092|-4.5561888385449|-4.6210433298387|-4.6703739063969|-4.6703739063969|-4.6703739063969|-4.6703739063969|-4.6703739063969|-4.6884708555794|-4.7199675939984|-4.8344084314182|-4.910751349111|-4.910751349111|-4.91571149019|-4.91571149019|-4.9513462559779|-5.0192736007991|-5.0483596433337|-5.1690132106276||-5.1690132106276|-5.1690132106276|-5.1690132106276|-5.1690132106276|-5.1690132106276|-5.1690132106276|-5.1690132106276|-5.1690132106276|-5.2256259614595|-5.2432509720732|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3152142219476|-5.4207932609907|4.8254727745772||4.8254727745772|4.8254727745772|4.8254727745772|4.8254727745772|4.8254727745772|4.8254727745772|4.8254727745772|4.8254727745772|4.8254727745772||4.8254727745772|4.8254727745772|4.8233585517407|4.7364541602135||4.6555046319962|4.5616717868382|4.4307464022696|4.3530517307983|-5.0898760043872|-5.0898760043872
01883|1172718|/equities/treace-medical-concepts|R2000GROWTH||7.3462695994114||7.2525217707659|7.1761355594027|6.9443169915266|6.9012938875222|6.9012938875222|6.9012938875222|6.9012938875222|6.9012938875222|6.9012938875222|6.9012938875222|6.9012938875222|6.9012938875222|6.8686711146064|6.6640790914636|6.3867545895158|6.1594494771493|4.6071660200238|-5.4686333327136|-5.4686333327136|-5.4686333327136|-5.5797941925891|-5.5797941925891|-5.6204867042592|-5.6204867042592|-5.7849852417896|-5.8638724590882|-5.8741967425757|-5.8741967425757|-5.8741967425757|-5.8741967425757|-5.8741967425757|-5.8741967425757|-5.8741967425757|-5.8741967425757|-5.8741967425757|-5.9568850183943|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.0280287989876|-6.1431875391454|-6.1431875391454|-6.1431875391454|-6.3274305047427|-6.3840896224351|-6.3906551837227|-6.7018390230891|-6.8308211490575|-7.0960236307718||-7.4122483726715|-7.4581117919408|-7.4581117919408|-7.4581117919408|-7.4851693186798|-7.4851693186798|-7.4851693186798|-7.4851693186798|-7.4851693186798|-7.4851693186798|-7.4851693186798|-7.4851693186798|-7.4851693186798|-7.4851693186798|-7.4851693186798|-7.7967862481382|-7.7967862481382|-7.7967862481382|-7.7967862481382|-7.7967862481382|-7.8830958863658|-8.4362179725879|7.0964694561739|7.0964694561739|7.0964694561739|7.0964694561739|7.0964694561739|7.0964694561739|7.0964694561739|7.0964694561739|7.0964694561739|7.0964694561739|7.0964694561739|7.0144100787661|6.8563706171392|6.8563706171392|6.6137451873751|5.8618280872737|-6.9492545119449|-6.9492545119449|-6.9492545119449||-6.9492545119449|-6.9492545119449|-6.9492545119449|-6.9492545119449|-6.9492545119449|-6.9492545119449|-6.9492545119449|-7.0013310208816|-7.0013310208816|-7.0013310208816||-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0013310208816|-7.0885898288641||-7.1907663010396|-7.3203254656203|-7.3203254656203|-7.3203254656203|-7.3203254656203|-7.3203254656203|-7.3203254656203|-7.3203254656203|-7.3203254656203|-7.3203254656203|-7.4477102717509|-7.4477102717509|-7.6907893508396|-11.933405459097|-11.933405459097|-11.933405459097|-11.933405459097|-11.933405459097|-11.933405459097|-11.933405459097|-11.933405459097|-11.933405459097|-12.289894700239|-12.642586355089|-12.642586355089|-12.804540506865|-12.838933538359|-13.178409548779|-13.284832552826|-13.39621350825|-13.39621350825|-13.39621350825|-13.39621350825|-13.39621350825|-13.39621350825|-13.39621350825|-13.39621350825|-13.39621350825|-13.39621350825|-13.39621350825||-13.39621350825|-13.39621350825|-13.39621350825|-13.770237208077|-13.828869892902|-13.828869892902|-13.828869892902|-13.828869892902|-13.828869892902|-13.879299722056|-13.883666340886|-14.257962880729|-14.5610691554|-15.016466035517|-15.269987245853|-15.269987245853|-15.269987245853|-15.613982273765|-15.613982273765|-15.613982273765|-15.613982273765|13.511493360383|13.511493360383|13.511493360383|13.511493360383|13.511493360383|13.511493360383|13.511493360383||13.511493360383|13.511493360383|13.511493360383|13.511493360383|13.511493360383|12.965014470267|12.382238772895|12.122487601733|11.799985842678|11.678317658076|11.619242049996|11.58749140826|11.549780568093|11.549780568093|11.549780568093|11.549780568093|11.549780568093|11.549780568093|11.549780568093|11.549780568093|11.549780568093|11.549780568093|11.549780568093|11.549780568093||11.549780568093|11.549780568093|11.549780568093|10.951722450323|10.951722450323|10.951722450323|10.951722450323|10.951722450323|10.951722450323||10.861299355907|10.861299355907|10.695332668537|10.334536338641||9.9661516357278|9.5268350363677|9.1003720231526|8.6787469064387|8.547403384039|8.547403384039
01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-50.1064535896|-50.1064535896|-50.1064535896|-50.1064535896|-50.1064535896|-50.1064535896|-50.117169993897|-50.119284504455|-50.119284504455|-50.169205208401|49.957551404525|49.928944716508|49.906328556333|49.883143925439|49.63960236948|49.602891597938|49.57654683876||49.563941084543|49.541044327064|49.538845411107|49.538845411107|49.515047884832|49.480508211559|49.480508211559|49.480508211559|49.475007564167|49.465201533228|49.465201533228|49.465201533228|49.465201533228|49.465201533228|49.461058579886|49.461058579886|49.461058579886|49.440065343075|49.410631134436|49.398802453998|49.398802453998|49.303112964634|49.176790640093|49.170879175638||49.169866564511|49.144298344451|49.121442774488|49.097953677121|49.097953677121|49.032726579179|49.008029837597|48.958920049655|48.906578222897||48.89286398003|48.871870017612|48.871870017612|48.871870017612||48.871870017612|48.871870017612|48.856524123708|48.845582156225|48.823006667116|48.823006667116
01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE||-56.581165874199||-56.581165874199|-56.581165874199|-56.581165874199|-56.581165874199|-56.581165874199|-56.581165874199|-57.231711692496|-58.084958945032|-58.564398141167|-59.276554897385|54.446503615992|54.446503615992|54.446503615992|54.446503615992|54.107503229399|53.341672162236|48.526855923535|47.932895529934|46.99385720607|46.99385720607|46.99385720607|46.679316252221|46.679316252221|46.679316252221|46.679316252221|46.679316252221|46.679316252221|46.679316252221|46.679316252221|46.679316252221|46.188178929741|45.937332693134|45.686920346017|45.686920346017|45.686920346017|45.686920346017|45.313871312227|45.313871312227|45.313871312227|45.313871312227|45.313871312227|45.313871312227|45.313871312227|45.313871312227|44.78041005144|44.39471512088|44.39471512088|44.379433351409|44.379433351409|44.379433351409|-48.350918355324|-48.350918355324|-48.350918355324|-48.350918355324|-48.350918355324|-48.350918355324|-48.350918355324|-48.587131675458|-49.240423821052|-50.078572061743|-50.078572061743|-50.078572061743||-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-50.078572061743|-52.022867603529|-53.742187733373|-53.868811035991|-53.868811035991|50.336619184836|50.336619184836|50.336619184836|50.336619184836|50.336619184836|50.336619184836|50.336619184836|50.336619184836|50.336619184836|49.980409620453|49.233376748092|-52.049965149407|-52.049965149407|-52.049965149407|-52.049965149407|-52.555262926484|-52.555262926484||-52.561159932644|-52.561159932644|-53.396882377086|-53.396882377086|-53.396882377086|-53.780427016614|-53.823251977892|-54.12442884728|-54.12442884728|-54.12442884728||-54.12442884728|-54.12442884728|-54.346586972305|50.485968064635|50.485968064635|50.485968064635|50.485968064635|50.485968064635|50.485968064635|50.485968064635|50.485968064635|50.485968064635|50.485968064635|50.485968064635|50.485968064635|50.485968064635||50.485968064635|50.485968064635|50.485968064635|50.485968064635|49.942241297131|49.120768875949|48.478188296738|48.478188296738|48.364764501191|48.214525130473|48.214525130473|47.739637696172|46.915649135273|46.800413881585|46.648995702847|45.860549204199|44.537277478475|43.822191700548|43.822191700548|43.822191700548|-46.302294667289|-46.302294667289|-46.302294667289|-46.302294667289|-46.302294667289|-46.302294667289|-46.700787155414|-47.658140810092|43.963568109904|43.963568109904|43.963568109904|43.963568109904|43.963568109904|43.963568109904|43.963568109904|43.963568109904|43.963568109904|43.963568109904|43.963568109904|43.963568109904||43.963568109904|43.218685991934|43.064498399908|43.064498399908|43.064498399908|42.727774592698|41.800987175687|41.800987175687|41.800987175687|41.800987175687|41.800987175687|41.800987175687|41.800987175687|41.800987175687|41.800987175687|41.800987175687|41.568477772859|41.568477772859|41.568477772859|41.477094658825|41.477094658825|41.477094658825|41.477094658825|41.477094658825|41.477094658825|41.477094658825|41.477094658825|41.477094658825||41.477094658825|41.477094658825|41.477094658825|41.477094658825|41.477094658825|40.655454859427|40.655454859427|40.655454859427|40.655454859427|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|41.24260894651||41.24260894651|41.24260894651|41.24260894651|41.24260894651|41.24260894651|41.24260894651|41.24260894651|41.24260894651|41.24260894651||41.24260894651|41.016787124947|40.626429850608|40.053810444971||39.599866920247|39.599866920247|39.599866920247|39.599866920247|39.599866920247|39.599866920247
01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE||-111.63678448769||-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-111.63678448769|-112.36473094206|-112.36473094206|-112.70787730311|-112.70787730311|-113.92653311728|-116.40788479909|-116.72313882096|-118.07205625356|-119.02661953487|-119.02661953487|-119.02661953487|-119.02661953487|-119.02661953487|-119.02661953487|-119.02661953487|-119.25701154099|-119.25701154099|-119.25701154099|-119.535040789|-119.535040789|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228||112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78908125228|112.78174817559|112.78174817559|112.78174817559|112.78174817559|112.78174817559|112.46027074916|112.09252427533|110.48502766771|109.62864427747|107.29460451538|105.91372640856|105.12567485749|105.12567485749|105.12567485749|105.12567485749|105.12567485749|105.12567485749|105.12567485749|105.12567485749|105.12567485749|105.12567485749|105.12567485749|103.78428330883|103.78428330883|103.78428330883|103.78428330883|103.78428330883|103.78428330883|103.78428330883|-109.16326507529|-109.16326507529|-109.16326507529|-109.16326507529|-109.56466910226|-109.56466910226|-109.56466910226||-111.17352259803|-112.31257251289|-112.5067287395|-113.00184103063|-113.00184103063|-113.00184103063|-113.00184103063|-114.20759758476|-115.14788929095|-115.7568210614||-116.34404168734|-116.34404168734|-116.34404168734|-117.7021650939|-117.7021650939|-117.7021650939|-118.50740799957|-120.87100458204|-122.07834169665|-123.0328789|-123.25097701332|-124.51711766343|-124.51711766343|-124.51711766343|-124.51711766343|-124.69912307427||-124.69912307427|-124.69912307427|-124.69912307427|-124.69912307427|-124.69912307427|-124.69912307427|-124.69912307427|-124.72291996927|-125.84090326262|-125.84090326262|-125.84090326262|-125.84090326262|-125.84090326262|-125.84090326262|-125.84090326262|-125.84090326262|-125.84090326262|-125.84090326262|-126.03378187763|-127.40442100115|-127.40442100115|-133.83602328374|124.73886240771|124.02424090494|123.02639773808|122.87389848922|122.87389848922|122.87389848922|122.87389848922|122.87389848922|122.87389848922|120.99507541893|119.89897177217|119.48399888925|119.48399888925|119.48399888925|119.48399888925|119.48399888925|119.48399888925|119.48399888925||119.48399888925|117.47010890038|115.33957090412|114.9300731027|113.77277667874|113.77277667874|112.35801606323|112.35801606323|112.35801606323|112.35801606323|112.35801606323|112.35801606323|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885|111.83895127885||111.83895127885|111.83895127885|111.6094207138|111.6094207138|111.6094207138|111.50762129459|111.50762129459|111.50762129459|111.50762129459|111.50762129459|111.50762129459|111.50762129459|110.84181550885|110.84181550885|110.40951870707|109.78960491581|108.75910615827|108.75910615827|108.64344925246|108.32883309614|105.02472866123|-111.59195369354|-111.59195369354|-111.59195369354||-111.59195369354|-111.59195369354|-111.59195369354|-111.59195369354|-111.59195369354|-111.59195369354|-111.59195369354|-111.89272736036|-113.85343109486||-113.85343109486|-114.30131039484|-116.03368213292|-116.3363107853||-116.3540782905|-116.3540782905|-116.75575086515|-116.75575086515|-117.23861081778|109.58478773701
01888|1061935|/equities/evolus-inc|R2000GROWTH||-14.154083345593||-14.154083345593|-14.154083345593|-14.154083345593|-14.154083345593|-14.154083345593|-14.154083345593|-14.154083345593|-14.154083345593|-14.154083345593|-14.57787015511|-14.934022188997|-15.324469355318|-16.071077218291|-16.486752685173|-17.518891582073|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|15.114975302105|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.917604075713|14.384220655941|14.384220655941|14.384220655941|14.384220655941|14.384220655941|14.384220655941|14.384220655941|14.384220655941||14.384220655941|14.384220655941|14.02934628772|14.02934628772|13.952051494378|13.927724147128|13.927081823666|13.466201994506|13.00300256156|12.875558867974|12.337565385548|12.263961963353|12.222751141741|12.222751141741|12.222751141741|12.222751141741|12.222751141741|12.222751141741|12.222751141741|12.222751141741|12.222751141741|12.222751141741|11.25623627154|11.25623627154|11.25623627154|11.229726808776|11.229726808776|11.229726808776|11.229726808776|11.036852160254|11.036852160254|11.036852160254|11.036852160254|11.036852160254|10.778724713634|10.659693871946|-11.692200489326|-11.692200489326|-11.692200489326|-11.692200489326|-11.692200489326||-11.692200489326|-11.692200489326|-11.692200489326|-11.692200489326|-11.692200489326|-11.692200489326|-11.692200489326|-11.841333410788|-11.889814718618|-11.96590509244||-12.004339004316|-12.477598959382|-12.687332001191|-12.780365958928|-12.780365958928|-12.780365958928|-12.850406981308|-13.298785899302|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241||12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.173499084241|12.096943087851|12.00882561502|11.420917699703|11.077130739301|-12.538114671146|-12.538114671146|-12.538114671146|-12.538114671146|-12.784132085999|-12.784132085999|-12.784132085999|-12.784132085999|-12.83736910948|-13.240210534564|-13.253378445828|-13.41986482113|-13.709571970495|-14.080080550018|-14.360644385884|-14.685857516834|-14.685857516834|-14.84428599842|-15.075306781957|13.455155109828|13.455155109828|13.455155109828||13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.455155109828|13.24739517047|13.140994430405|12.820271890276|12.744746226859|12.567495790667|12.125783461551|12.125783461551|12.125783461551|12.125783461551||12.125783461551|12.125783461551|12.125783461551|12.125783461551|12.125783461551|11.826425572479|11.406078466932|11.33000844426|11.33000844426|11.33000844426|11.33000844426|11.252958023515|11.252958023515|11.252958023515|11.252958023515|10.460975236326|10.374187727623|10.374187727623|10.374187727623|10.374187727623|10.374187727623|10.374187727623|10.123430750826|9.5441393296662||9.5441393296662|9.5441393296662|9.5441393296662|9.3117461324149|9.3117461324149|9.3117461324149|9.3117461324149|9.3117461324149|9.3117461324149||9.3117461324149|9.1413848797936|9.0695941095506|8.970659746611||8.929982510985|8.929982510985|8.929982510985|8.929982510985|8.929982510985|8.929982510985
01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE||-2.5714716101236||-2.5714716101236|-2.5714716101236|-2.5714716101236|-2.5714716101236|-2.5714716101236|-2.5714716101236|-2.6099683868165|-2.673298119094|-2.7181089571075|-2.7295655995559|-2.7656284603754|-2.863168745544|2.2916569386296|2.2916569386296|2.2916569386296|2.2916569386296|-2.6580685347642|-2.6580685347642|-2.6580685347642|-2.6580685347642|-2.6580685347642|-2.6580685347642|-2.6580685347642|-2.6580685347642|-2.6884096165858|-2.6929550193374|-2.718283390847|-2.7507350273269|-2.7507350273269|-2.7507350273269|-2.7507350273269|-2.7507350273269|-2.7507350273269|-2.7507350273269|-2.7507350273269|-2.7507350273269|-2.8159277778353|-2.8601597142178|-2.8601597142178|-2.9130385928638|-2.9953094647203|-3.0292326659929|-3.0824807717813|-3.0849144859094|-3.0849144859094|-3.119905039445|-3.1305984968558|-3.1305984968558|-3.1305984968558|-3.2273667291539|-3.2273667291539|-3.2273667291539|-3.2273667291539|-3.2273667291539|-3.2273667291539|-3.2273667291539|-3.2273667291539|-3.2273667291539|-3.2273667291539|-3.2776297017089|-3.3315329467976|-3.3571327498758||-3.3571327498758|-3.3571327498758|-3.3571327498758|-3.3571327498758|-3.3571327498758|-3.3571327498758|-3.3571327498758|-3.3846252021088|-3.4195783831419|-3.4195783831419|-3.4195783831419|-3.4195783831419|-3.4195783831419|-3.422657818941|-3.422657818941|-3.422657818941|-3.422657818941|-3.422657818941|-3.422657818941|-3.422657818941|-3.6057309655654|2.9936346121446|2.9936346121446|2.9936346121446|2.9936346121446|2.9936346121446|2.9936346121446|2.9936346121446|2.9936346121446|2.9936346121446|2.9936346121446|2.9936346121446|2.9936346121446|2.9768160788898|2.91501994838|2.91501994838|2.6844666214969|-3.1108937871396|-3.1108937871396|-3.1108937871396|-3.1108937871396||-3.1515486518475|-3.1661651973297|-3.2218503294576|-3.2327780839088|-3.2327780839088|-3.2391055191007|-3.2391055191007|-3.2391055191007|-3.2570156222754|-3.2570156222754||-3.2570156222754|-3.2570156222754|-3.2570156222754|-3.2570156222754|-3.2570156222754|-3.2570156222754|-3.3377950728131|-3.4264389740309|-3.528265593988|-3.5952950037655|-3.6149110967514|-3.6306227175964|-3.6306227175964|-3.6306227175964|-3.6306227175964|-3.6762625014062||-3.6762625014062|-3.8086249734821|-3.8183024726608|-3.8183024726608|-3.8753362057715|-3.9842623205217|-4.0732081831862|-4.0918979712514|-4.1389363808137|-4.1389363808137|-4.2493515194237|-4.3558890839661|-4.3558890839661|-4.3558890839661|-4.3558890839661|-4.3558890839661|-4.3558890839661|-4.3558890839661|-4.3558890839661|-4.3558890839661|-4.3558890839661|-4.3558890839661|-4.4893213003041|-4.5602644776564|-4.5602644776564|-4.7530717160151|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8216195972345||-4.8216195972345|-4.8216195972345|-4.8216195972345|-4.8930902265346|-4.8930902265346|-4.8930902265346|-4.8930902265346|-4.8930902265346|-4.8930902265346|-4.9373178893514|-4.9373178893514|-4.9373178893514|-4.9373178893514|-4.9373178893514|-4.9373178893514|-4.9373178893514|-4.9373178893514|-4.9711978051489|-4.9711978051489|-4.9711978051489|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416||-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.0026154414416|-5.1531979644741|-5.1531979644741|-5.2939684434145||-5.2939684434145|-5.2939684434145|-5.4749646764562|4.7833860988625|4.7833860988625|4.7833860988625|4.7833860988625|4.7833860988625|4.7833860988625||4.7833860988625|4.7833860988625|4.6843177869594|4.6459084169375||4.5633484143137|4.4474925485053|4.408902299739|4.408902299739|4.408902299739|4.408902299739
01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE||109.03052522714||109.03052522714|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|108.60530291991|105.20811638154|105.20811638154|105.20811638154|105.20811638154|105.20811638154|105.20811638154|105.20811638154|103.19545002088|103.19545002088|99.363559088278|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.56077164683|-107.98474724064|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138||-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|-108.97803017138|97.128171031801|97.128171031801|97.128171031801|97.128171031801|97.128171031801|97.128171031801|95.877967694433|95.409407566025|93.152120535059|92.449578965685|91.54842049654|89.205839921849|89.205839921849|89.205839921849|88.57204479842|88.148463060235|88.148463060235|88.148463060235|86.753845640658|84.151496512623|79.932218347359|79.843160614226|-85.397412681902||-85.397412681902|-85.397412681902|-85.397412681902|-85.397412681902|-85.397412681902|-85.397412681902|-86.782682419181|-88.073137336615|-88.073137336615|-88.073137336615||-88.073137336615|-88.073137336615|-88.505118233391|-88.505118233391|-88.505118233391|-88.505118233391|-88.647634354375|80.068343926953|80.068343926953|80.068343926953|80.068343926953|80.068343926953|80.068343926953|80.068343926953|80.068343926953|80.068343926953||80.068343926953|80.068343926953|80.068343926953|79.553439459852|78.48826782974|77.517517013378|76.741998507441|76.741998507441|75.778885975878|75.772724553146|75.772724553146|72.893870481957|68.52763486914|-77.325543396024|-77.325543396024|-77.325543396024|-77.325543396024|-77.325543396024|-77.325543396024|-78.235137698783|-78.235137698783|-78.235137698783|-78.279319919628|-78.323410208006|-78.904903605006|-79.807112166641|-83.61679166926|74.36226634083|74.36226634083|74.36226634083|74.36226634083|74.036681059309|72.824145939258|72.824145939258|71.495205828776|70.611458233391|70.611458233391|-77.201770774976|-77.201770774976|-77.201770774976||-77.201770774976|-77.201770774976|-77.201770774976|-78.497247899523|-80.134162705199|-80.443805252906|-80.443805252906|-80.443805252906|-80.443805252906|-80.443805252906|-82.262709531105|-82.262709531105|-82.262709531105|-83.90357177447|-85.456465060962|-85.671629066216|-85.678755145324|-87.435784610391|-89.815409007206|76.965229331036|76.965229331036|76.965229331036|76.965229331036|70.260836555429|70.260836555429|70.260836555429|70.260836555429|70.260836555429||70.260836555429|70.260836555429|70.260836555429|70.260836555429|70.260836555429|69.722590289588|69.066883450953|69.066883450953|69.066883450953|69.066883450953|69.066883450953|69.066883450953|69.066883450953|69.066883450953|69.066883450953|69.066883450953|67.729743937881|67.011115158301|66.524321210614|66.524321210614|66.524321210614|66.524321210614|66.524321210614|66.524321210614||66.524321210614|66.524321210614|66.524321210614|66.524321210614|65.760844654944|65.760844654944|65.760844654944|65.760844654944|65.760844654944||65.587768393652|65.587768393652|65.587768393652|64.620024184271||64.552247872932|63.149919268666|63.149919268666|63.149919268666|61.749906483821|61.603639086004
01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE||67.932083313008||67.932083313008|67.932083313008|67.932083313008|65.926199798606|65.321335771373|65.313289574428|65.313289574428|65.313289574428|65.313289574428|65.313289574428|65.313289574428|64.905322953113|64.490634834378|63.085424965851|62.661522090692|62.487178577603|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.657881085333|61.473759881056|60.640564432184|60.268959564677|59.484956682514|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|59.29333754928|-63.225253302273|-63.225253302273|-63.225253302273|-63.225253302273|-63.225253302273|-63.225253302273|-63.735282905033|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992||-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.187212319992|-64.850791237776|-65.146991595102|-65.49276633668|-65.519185759492|-66.023538300138|62.5329926042|62.5329926042|62.5329926042|61.576101571128|61.201223459293|60.514134820357|60.038056012491|60.038056012491|60.038056012491|60.038056012491|60.038056012491|60.038056012491|59.055063694163|57.308683467622|-60.477356709177|-60.477356709177|-60.477356709177|-60.477356709177|-60.559840720158|-60.602396085504|-60.602396085504||-61.244688266887|-61.244688266887|-61.855208973503|-62.778009419547|-63.2308468343|-64.185730607282|-64.185730607282|-64.185730607282|-64.185730607282|-64.185730607282||-64.185730607282|-64.185730607282|-64.185730607282|-64.279742055483|-64.279742055483|-64.279742055483|-64.660546414662|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859||-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-64.981378617859|-66.424311177571|-66.489232929371|-67.185815289972|-67.852572815681|-68.804526639276|-69.298919810513|-69.544353632639|-69.621506748939|-69.971118355619|65.418866992454|65.418866992454|65.343592435053|65.343592435053||65.343592435053|64.129543708354|63.331161523958|62.73212689945|61.704589309393|61.381767103075|60.423634557808|60.423634557808|60.423634557808|60.423634557808|60.423634557808|60.423634557808|60.423634557808|60.423634557808|60.36376256952|-64.718156608026|-64.718156608026|-64.718156608026|-64.718156608026|-64.718156608026|-64.718156608026|-64.718156608026|-65.408766831898|-65.408766831898|-65.408766831898|-65.408766831898|-65.408766831898|-65.408766831898||-65.515631337261|-65.515631337261|-65.515631337261|-65.515631337261|-65.515631337261|-65.515631337261|-65.515631337261|-65.515631337261|-65.536859824452|-65.536859824452|-65.995955708063|-66.620228293247|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.962399483865||-66.962399483865|-66.962399483865|-66.962399483865|-67.258775288469|-67.882248091042|-68.310925017831|-68.310925017831|-68.596609607863|-68.596609607863||-68.596609607863|-68.596609607863|-68.596609607863|-68.596609607863||-68.596609607863|-68.596609607863|-68.596609607863|-68.596609607863|-68.596609607863|-68.596609607863
01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE||11.058570616397||11.058570616397|11.058570616397|10.991924591036|10.991924591036|10.991924591036|10.991924591036|10.991924591036|10.991924591036|10.991924591036|10.991924591036|10.991924591036|10.991924591036|10.991924591036|10.793004851839|10.692861191985|10.628179250555|10.143121772253|10.143121772253|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.812108605394|-10.834300662865|-10.834300662865|-10.841444706243|-10.926567853872|-10.926567853872|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-10.946427171277|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162||-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162|-11.026120014162|-11.102355183464|-11.306228255013|-11.514602665523|-11.514602665523|-11.755497608189|-11.755497608189|-12.129441324874|11.331448777791|11.331448777791|11.331448777791|11.331448777791|11.214264601785|11.214264601785|11.214264601785|11.214264601785|11.214264601785|11.214264601785|11.214264601785|11.051585608448|11.051585608448|10.718983630037|10.550537139945|10.387026002609|10.387026002609|10.387026002609|10.387026002609|10.387026002609||10.387026002609|10.24391791843|10.044908974155|10.042676207737|9.8168622623063|9.4687359741636|9.2816512773774|-10.219348312758|-10.219348312758|-10.219348312758||-10.219348312758|-10.219348312758|-10.219348312758|-10.219348312758|-10.219348312758|-10.219348312758|-10.219348312758|-10.224831026288|-10.378231587849|-10.378231587849|-10.378231587849|-10.39192445062|-10.607693908197|-10.732993123247|-10.921103368549|-11.010115025605||-11.097350092028|10.066425982601|10.066425982601|10.066425982601|10.066425982601|9.8582512443664|9.6647231915927|9.6047482335276|9.4000531659862|9.2056147772229|9.1848109781915|9.1447545937763|9.1447545937763|9.1277826022292|8.9192030905778|8.7227971817713|8.5819305607191|8.5083379078755|8.5083379078755|8.5083379078755|8.5083379078755|8.5083379078755|8.5083379078755|8.3406530275222|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756|8.2564830487756||8.2564830487756|8.0455365915859|7.9639293109669|7.7671438759448|-9.1273548214857|-9.1273548214857|-9.1273548214857|-9.1273548214857|-9.1273548214857|-9.1273548214857|-10.164502301972|-10.164502301972|-10.164502301972|-10.164502301972|-10.164502301972|-10.164502301972|-10.164502301972|-10.164502301972|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429||-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.525861092429|-10.62206842725|-10.708788021902|-10.708788021902|-10.717880143752|-10.717880143752|-10.717880143752|-10.717880143752|-10.717880143752|-10.717880143752|-10.717880143752|-10.717880143752|-10.717880143752|-10.717880143752|-10.717880143752|-10.772644561783||-10.94480860559|-10.94480860559|-10.956453618383|-10.982131264468|-10.982131264468|-10.982131264468|-11.186256909657|-11.440840853904|10.269446571539||10.269446571539|10.269446571539|10.229962622535|10.007736616015||9.7924843680856|9.5513723042273|9.5265242420593|9.3728053661364|9.2320058712449|9.1752836846738
01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE||-4.5808947186545||-4.5808947186545|-4.5808947186545|-4.5808947186545|-4.5808947186545|-4.5808947186545|-4.6309940661408|-4.657215697392|-4.7102397093333|-4.8630441967158|-4.9811601311529|-5.272955818371|-5.4880940576695|-5.4880940576695|-5.4880940576695|-5.6339698603703|-5.6339698603703|-5.6339698603703|-5.6339698603703|-5.9595430931134|-5.9595430931134|-6.1875529829714|-6.1875529829714|-6.1887690658007|-6.1887690658007|-6.3369657590029|-6.4406924703779|-6.4406924703779|-6.4406924703779|-6.4406924703779|-6.4406924703779|-6.4406924703779|-6.4406924703779|-6.4406924703779|-6.4406924703779|-6.4406924703779|-6.5579912904305|-6.6847128871859|-6.8357919856112|-7.0472687531622|-7.1032023548971|-7.1032023548971|-7.1502248048662|-7.331360922906|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978||-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.3717511609978|-7.4152174324394|-7.4152174324394|-7.4285488843124|-7.4285488843124|-7.4285488843124|-7.4285488843124|-7.4285488843124|-7.5367209645555|-7.762745483324|-8.6286061423852|6.4737825527652|6.4737825527652|6.4737825527652|6.4737825527652|6.4737825527652|6.4737825527652|6.4737825527652|6.4336474355573|6.3739289536626|6.3739289536626|6.3739289536626|6.3739289536626|6.2010325077012|6.178368979343|6.1711937118992|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462||5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462||5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.6570705366462|5.4098031020863|5.4098031020863|5.133770118897|4.9317889597071|4.9192097878073|4.8682890176348||4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.8535256708556|4.558361778093|4.4976853091915|4.4976853091915|4.4976853091915|4.4976853091915|4.4976853091915|4.4976853091915|4.4976853091915||4.4976853091915|4.3474280789384|4.3025510590584|4.3025510590584|4.3025510590584|4.3025510590584|4.1331787154974|4.1088456184906|4.1088456184906|4.1088456184906|4.1088456184906|4.1088456184906|4.1088456184906|4.1088456184906|4.1088456184906|-4.8711508980893|-4.8711508980893|-4.8711508980893|-4.8711508980893|-4.8711508980893|-4.9146120273959|-5.0027767573487|-5.0027767573487|-5.0027767573487|-5.0027767573487|-5.0027767573487|-5.0050852999302|-5.0241548055009||-5.0241548055009|-5.1112255659608|-5.1112255659608|-5.1496948497061|-5.2649779622465|-5.2649779622465|-5.2649779622465|-5.2649779622465|-5.2649779622465|-5.2649779622465|-5.3633090461525|-5.5331208402616|-5.6640233391637|4.3547350984819|4.3547350984819|4.3547350984819|4.3547350984819|4.3547350984819|4.3547350984819|4.3547350984819|4.1857223841888|4.1857223841888|4.1221245727763|4.1221245727763||4.1221245727763|4.1221245727763|4.1221245727763|4.1221245727763|4.1216870721481|4.1216870721481|4.1216870721481|4.1216870721481|4.1216870721481||4.1216870721481|4.1216870721481|4.1216870721481|3.3087632188424||2.5612474701114|-3.577528765762|-3.577528765762|-3.577528765762|-3.577528765762|-3.577528765762
01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE||-13.095331845201||-13.095331845201|-13.095331845201|-13.095331845201|-13.095331845201|-13.095331845201|-13.095331845201|-13.095331845201|-13.266963359953|-13.621137324572|-13.982786277388|-13.982786277388|-13.982786277388|-13.982786277388|-13.982786277388|-13.982786277388|-13.982786277388|-13.982786277388|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-13.984083572649|-14.221096069919|-14.221096069919|-14.221096069919|-14.242509073812|-14.242509073812|-14.435227534897|-14.435227534897|-14.799141934323|-14.862024416314|-15.042647078432|-15.042647078432|-15.172361111292|-15.172361111292|-15.172361111292|-15.172361111292|-15.172361111292|-15.219290494531|-15.320859514546|-15.320859514546|-15.320859514546|-15.320859514546|-15.320859514546|-15.505177059517|-15.611307875697|-15.904786286955|-16.016984765403|-16.108872326074||-16.264857512777|-16.342619240355|-16.599854906479|-16.660393988733|-16.954326404073|-17.150262897469|-17.150262897469|-17.150262897469|-17.150262897469|-17.150262897469|-17.150262897469|-17.150262897469|-17.150262897469|-17.150262897469|-17.150262897469|-17.295917002333|-17.295917002333|-17.545463102805|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987||14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987|14.82860896987||14.82860896987|14.82860896987|14.82860896987|12.255675823626|-14.792531952523|-14.792531952523|-14.885601163149|-14.885601163149|-14.885601163149|-14.885601163149|-14.885601163149|-14.885601163149|-14.885601163149|-14.885601163149|-14.885601163149|-14.885601163149||-14.885601163149|-14.885601163149|-14.885601163149|-14.885601163149|-14.885601163149|-14.885601163149|-14.885601163149|-14.885601163149|-14.885601163149|-14.885601163149|-15.026756737232|-15.250257568889|-15.635008367492|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.706949276821|-15.815499088385|-16.495801910474|-16.495801910474|-16.872334728323|-17.283928034131|-17.35825344967|-17.375559297394|-17.625431025068||-17.625431025068|-17.625431025068|-17.625431025068|-17.625431025068|-17.625431025068|-17.625431025068|-17.625431025068|-17.625431025068|-17.625431025068|-17.901590042688|-19.132044718638|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039||16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.610277030039|16.140042354849|14.545046119985|13.701908215805|13.701908215805|13.701908215805|13.701908215805|13.474578044204|13.474578044204|13.361839632669|13.361839632669|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419||13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419||13.358453992419|13.358453992419|13.358453992419|13.358453992419||13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419|13.358453992419
01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE||-60.812198181163||-60.812198181163|-60.812198181163|-60.812198181163|-60.812198181163|-60.812198181163|-60.812198181163|-60.812198181163|-60.812198181163|54.778316710628|54.778316710628|54.778316710628|54.778316710628|54.778316710628|53.167851578568|52.476113445198|52.476113445198|49.444570893088|48.784523612966|47.817802886952|45.652911531304|45.652911531304|45.652911531304|45.652911531304|45.652911531304|45.652911531304|45.652911531304|45.652911531304|45.652911531304|45.652911531304|45.212178741836|45.212178741836|45.212178741836|45.212178741836|45.212178741836|44.386864387134|44.386864387134|43.353736783773|42.419736958471|42.419736958471|41.047185582734|41.047185582734|41.047185582734|41.047185582734|41.047185582734|41.047185582734|41.047185582734|41.047185582734|41.047185582734|41.047185582734|40.865204566956|-46.106611453841|-46.106611453841|-46.106611453841|-46.106611453841|-46.106611453841|-46.106611453841|-46.495400547264|-46.563893216352|-46.563893216352|-46.563893216352|-46.563893216352|-46.829038046883||41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.591695617189|41.05466166972|40.499134604134|40.499134604134|40.499134604134|40.499134604134|39.200150984303|39.142444524252|38.481475158341|38.481475158341|37.953304604035|35.748695081399|35.748695081399||35.748695081399|35.748695081399|35.748695081399|35.748695081399|35.748695081399|35.748695081399|35.748695081399|35.748695081399|35.748695081399|35.748695081399||35.748695081399|35.748695081399|35.748695081399|35.748695081399|35.748695081399|35.660918738062|35.660918738062|35.660918738062|35.660918738062|35.660918738062|35.660918738062|35.593173757444|35.593173757444|35.593173757444|35.593173757444|35.593173757444||35.593173757444|35.593173757444|35.593173757444|35.36527719131|35.36527719131|35.000306973091|34.929784864443|34.884328536731|34.884328536731|34.884328536731|34.884328536731|34.884328536731|34.884328536731|34.884328536731|34.884328536731|34.884328536731|34.029204982897|33.238029102904|32.281697807955|31.713554340653|31.706753200734|31.706753200734|31.706753200734|31.706753200734|31.706753200734|31.706753200734|31.706753200734|31.706753200734|31.706753200734|31.706753200734|31.706753200734|31.706753200734|30.538615591487|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494||29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|29.320826574494|28.588140324674|27.529815824925|27.529815824925|27.529815824925|27.529815824925|27.529815824925|27.529815824925|27.529815824925|27.529815824925|26.790906332266|26.612215552228|26.612215552228|26.612215552228|26.612215552228||26.612215552228|26.612215552228|26.612215552228|26.612215552228|26.612215552228|26.612215552228|26.342461940864|26.097792922248|26.097792922248|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078||26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078|26.004060244078||26.004060244078|26.004060244078|25.476732968748|24.3788711224||23.594301293736|23.476408710375|23.476408710375|23.476408710375|23.068311761798|23.068311761798
01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE||71.476984245982||71.476984245982|71.476984245982|71.476984245982|69.776896829303|69.587106672587|67.480399202044|66.876858337184|66.876858337184|66.876858337184|66.876858337184|66.876858337184|66.089972940811|66.089972940811|64.003109023252|64.003109023252|64.003109023252|59.692510732424|59.692510732424|59.692510732424|59.692510732424|59.692510732424|58.492789728125|56.068099214721|55.807482153629|55.807482153629|55.807482153629|55.807482153629|55.807482153629|55.807482153629|54.744423343577|54.088943748384|53.300214852127|52.431904568973|50.87239494887|49.892367829106|49.892367829106|49.542630395648|49.011030639104|49.011030639104|49.011030639104|49.011030639104|49.011030639104|49.011030639104|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607|48.987859084607||48.877345538141|48.558160013624|48.426673335069|48.426673335069|48.426673335069|47.507414096189|-51.126240264142|-51.126240264142|-51.126240264142|-51.126240264142|-51.126240264142|-51.126240264142|-51.126240264142|-51.376988846687|-51.667765995559|-52.050017247263|-52.17847402286|-52.17847402286|-52.17847402286|-52.17847402286|48.97907433818|48.97907433818|48.97907433818|48.762306269785|48.106880634386|48.106880634386|47.857303610024|47.857303610024|47.857303610024|47.857303610024|47.857303610024|47.857303610024|47.857303610024|47.119782119523|45.071979581791|44.305534428444|43.234402317511|43.234402317511|43.234402317511|43.234402317511|43.234402317511||43.234402317511|43.234402317511|42.976543261726|42.616002429546|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507||42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507||42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.123336389507|42.043706446715|41.659119427014|41.402581969686|41.151292367983|40.660326582644|39.682862606814|39.646201600819|38.570978683663|38.431837793281|38.431837793281|37.950219298137|37.950219298137|37.950219298137|37.950219298137|37.950219298137|37.950219298137|37.793329275112|37.793329275112|37.221476489152|36.522155230757|36.522155230757|36.522155230757|36.522155230757|36.522155230757|36.522155230757|36.522155230757|36.522155230757|36.522155230757|36.522155230757|-39.194975189321|-39.194975189321|-39.194975189321|-39.194975189321|-39.194975189321|-39.194975189321||-39.194975189321|-39.194975189321|-39.194975189321|-39.194975189321|-39.194975189321|-39.194975189321|-39.194975189321|-39.194975189321|-39.194975189321|-39.451638438031|-39.577932598111|-40.33103397369|-40.684972423973|-41.075015941092|-41.075015941092|-41.075015941092|-41.075015941092|-41.075015941092|-41.075015941092|-41.075015941092|-41.327903553817|-41.327903553817|-41.748187312472|-41.748187312472|-41.748187312472|-41.748187312472|-41.748187312472|-41.748187312472||-41.748187312472|-41.748187312472|-41.748187312472|-41.748187312472|-41.748187312472|-41.748187312472|-41.748187312472|-42.02703164351|-42.149643359508|-42.149643359508|-43.271826675562|-43.278694924412|-44.283389204545|-44.283389204545|-44.283389204545|-44.283389204545|-44.283389204545|-44.283389204545|-44.283389204545|-44.283389204545|-44.283389204545|-44.283389204545|-44.484874850956|-44.993751029667||41.796412795375|41.796412795375|41.796412795375|41.796412795375|41.796412795375|41.796412795375|41.796412795375|41.796412795375|41.796412795375||41.796412795375|41.796412795375|41.514903750232|41.365171978||41.318433704141|41.318433704141|41.318433704141|41.318433704141|41.318433704141|41.318433704141
01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE||13.653611257845||13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.653611257845|13.060910334739|13.060910334739|13.060910334739|13.060910334739|13.005555486848|12.080874624263|12.080874624263|12.080874624263|12.080874624263|12.080874624263|12.080874624263|12.080874624263|12.080874624263|12.080874624263|11.937638696047|11.831542898121|11.719769929187|11.700576104897|11.700576104897|11.700576104897|11.700576104897|11.64933939306|11.64933939306|11.621555331011|11.621555331011|11.621555331011|11.621555331011|11.612078192785|11.419553177174|11.364526807175|11.364526807175|11.364526807175|11.364526807175|11.25391855384|11.111854130969|10.924004562415|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182||-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.608982471182|-11.641647236826|-11.690996692448|-11.81703208404|-11.81703208404|-11.81703208404|-11.81703208404|-11.81703208404|-11.81703208404|-12.09059093746|-12.393990127603|-12.509989359158|-12.711704468482|-12.765760500954|-13.491956480925|12.019028381731|12.019028381731|12.019028381731|12.019028381731|12.002253907947|11.713143130175|11.591028934384|11.591028934384|11.591028934384|11.591028934384|11.591028934384|11.591028934384|11.591028934384|11.231116083994|-12.284618680525|-12.284618680525|-12.284618680525|-12.284618680525|-12.284618680525|-12.284618680525||-12.386089934302|-12.386089934302|-12.413199211502|-12.413199211502|-12.413199211502|-12.413199211502|-12.413199211502|-12.413199211502|-12.413199211502|-12.413199211502||-12.413199211502|-12.413199211502|-12.61995596309|-12.61995596309|-12.61995596309|-12.61995596309|-12.61995596309|-12.61995596309|11.414757282932|11.414757282932|11.414757282932|11.414757282932|11.414757282932|11.414757282932|11.414757282932|11.414757282932||11.414757282932|11.414757282932|11.414757282932|11.414757282932|11.414757282932|11.414757282932|11.414757282932|11.414757282932|10.85306356505|10.623959520961|10.423566000887|10.416854405539|10.416854405539|10.416854405539|10.416854405539|10.152616103641|9.631240138469|9.5855448081072|-10.516972014598|-10.516972014598|-10.516972014598|-10.516972014598|-10.617753878367|-10.617753878367|-10.617753878367|-10.617753878367|-10.717504120681|-10.887267337713|-10.887267337713|-10.887267337713|-10.887267337713|-10.887267337713|-10.887267337713|10.020361348547|10.020361348547|10.020361348547|10.020361348547|10.020361348547|10.020361348547|10.020361348547||10.020361348547|10.020361348547|10.020361348547|10.020361348547|9.9290349445491|9.7642275979948|9.7247192783303|9.6136131920234|9.6136131920234|9.6136131920234|9.6136131920234|9.6136131920234|9.6136131920234|9.6136131920234|9.6136131920234|9.5812369626778|9.28309147027|9.199734710619|9.1516606266467|8.8905464022209|8.8905464022209|7.8603291344697|-8.4240381570443|-8.4240381570443|-8.4319868453989|-8.5295160388068|-8.5295160388068|-8.5295160388068||-8.5295160388068|-8.5295160388068|-8.5295160388068|-8.5295160388068|-8.5295160388068|-8.5295160388068|-8.5939090986698|-8.5939090986698|-8.6885098373061|-8.8344555602212|-9.032222560792|-9.0424474651602|-9.1002544961052|-9.1002544961052|-9.1002544961052|-9.1002544961052|-9.1002544961052|-9.1002544961052|-9.1002544961052|-9.1002544961052|-9.1002544961052|-9.1648161501439|-9.2153730492627|-9.3903761405399||-9.3903761405399|-9.3903761405399|-9.3903761405399|-9.3903761405399|-9.3903761405399|-9.3903761405399|8.5154329110469|8.5154329110469|8.5154329110469||8.5154329110469|8.5154329110469|8.5154329110469|8.5154329110469||8.5154329110469|8.5154329110469|8.5154329110469|8.5154329110469|8.5154329110469|8.5154329110469
01898|1122406|/equities/zynex|R2000GROWTH||-8.8431256258252||-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.8431256258252|-8.9279172380504|-9.0424079585668|-9.1548975759741|7.9856591554269|7.9856591554269|7.9856591554269|7.9856591554269|-9.2198548939399|-9.2198548939399|-9.2198548939399|-9.2198548939399|-9.2198548939399|8.0216188347959|8.0216188347959|8.0216188347959|8.0164799138384|8.0164799138384|8.0164799138384|7.7245554232408|7.7245554232408|7.7245554232408|-8.3978400826041|-8.3978400826041|-8.3978400826041|-8.3978400826041|-8.3978400826041|-8.3978400826041|-8.3978400826041|-8.4375999370752|-8.5373333471283|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.6597520781423|-8.7128912555802|-8.757026329407|-8.757026329407|-8.7735818385006||-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.7735818385006|-8.8973132238256|-9.0642370234449|-9.2772076141524|-9.7157862994062|-9.7911558647934|-9.7911558647934|-9.9301730283966|-10.162202008991|-10.162202008991|-10.162202008991|-10.162202008991|-10.162202008991|-10.162202008991|9.2821077831719|9.2821077831719|9.2821077831719|9.2821077831719|9.2821077831719|9.2821077831719|9.077947617475|8.7037421342441|-9.6525477941876|-9.6525477941876|-9.6525477941876|-9.6525477941876|-9.6525477941876|-9.6539712789817|-9.6539712789817||-9.6539712789817|-9.6539712789817|-9.6539712789817|-9.6539712789817|-9.6539712789817|-9.6539712789817|-9.6539712789817|-9.7828119466883|-10.02796942694|-10.02796942694||-10.02796942694|-10.02796942694|-10.081333393333|-10.395743813858|-10.395743813858|-10.395743813858|-10.429715013885|-10.669314172402|-10.669314172402|-10.669314172402|-10.943126919683|-10.957918700042|-10.970146460374|-10.970146460374|-11.017940568748|-11.326323244111||-11.346695231234|-11.346695231234|-11.529049819084|-11.568166513544|-11.85693661431|-11.85693661431|-11.85693661431|-11.85693661431|-11.85693661431|-11.85693661431|-11.965477704751|-11.965477704751|-12.159974627746|-12.168482232626|-12.168482232626|-12.168482232626|-12.168482232626|-12.168482232626|-12.168482232626|-12.168482232626|-12.168482232626|-12.170535485541|-12.308439257452|-12.308439257452|-12.433821416243|-12.608135091314|-12.83737247415|-12.94573887216|-12.94573887216|-12.94573887216|-13.006376143153|-13.234662009678|-13.234662009678|-13.261552809593|-13.261552809593|-13.261552809593|-13.261552809593|-13.430613993403|-13.460126981467|-13.55736325552||-13.677070334774|-13.689903853285|-13.689903853285|-13.689903853285|-13.689903853285|-13.689903853285|-13.689903853285|-13.689903853285|-13.689903853285|-13.689903853285|-13.794843697931|-13.996320168603|-14.097756139028|-14.160211938695|-14.160211938695|-14.160211938695|-14.160211938695|-14.160211938695|-14.160211938695|-14.186347107177|12.397866691478|12.397866691478|12.151907882566|11.984083558153|11.984083558153|11.825648467884|11.724106482988|11.724106482988||11.724106482988|11.66011887604|11.519499712111|11.519499712111|11.519499712111|11.410555076733|11.218949900882|11.167722660984|10.905802946052|10.738513698136|10.738513698136|10.738513698136|10.738513698136|10.509459749366|10.337455554699|10.26606188427|9.9078464045632|9.850384448911|9.6432047143527|-10.959162193969|-10.959162193969|-10.959162193969|-10.959162193969|-11.168374863416||9.9535805556381|9.9535805556381|9.9535805556381|9.9535805556381|9.9535805556381|9.8600889149865|9.8170862042474|9.8170862042474|9.8170862042474||9.7794518827915|9.7343907223277|9.7187169774961|9.5638746403535||9.4187959092733|9.4187959092733|9.3347736881702|9.2286377534303|9.1331327178636|9.1331327178636
01899|17508|/equities/vermillion|R2000GROWTH||-0.96562653145336||-0.96562653145336|-0.96562653145336|-0.96562653145336|-0.96562653145336|-0.97772301225925|-0.97772301225925|-0.99054866465225|-1.0325707300095|-1.0447901800372|-1.0771049286968|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.81100684399028|0.71084093379334|-0.96184868860322|-0.96184868860322|-0.96184868860322|-0.96184868860322|-0.96184868860322|-0.96184868860322|-0.96379300673889|-0.97056602496049|-0.97056602496049|-0.97056602496049|-0.97056602496049|-0.97056602496049|-0.97056602496049|-0.97056602496049|-0.97056602496049|-1.0053495031345|-1.0053495031345|-1.0053495031345|-1.0091883453779|-1.0269870397176|-1.0785633686213|-1.0864300702124|-1.0864300702124|-1.1085889741347|-1.133348847381|-1.1336153557474|-1.136250402152|-1.1441647036569|-1.1441647036569|-1.2068607689823|-1.2288281761674|-1.2288281761674|-1.2327261499746|-1.2327261499746|-1.2684179469593||-1.3000199446687|-1.3216888385359|-1.346015428762|-1.4008004657211|-1.4320726782946|-1.440791921579|-1.4564354538511|-1.4654838309896|-1.4805375189927|-1.5305973061088|-1.5452136538827|-1.5531988720652|-1.5531988720652|-1.5531988720652|-1.5531988720652|-1.592693207502|-1.5979685329601|-1.5979685329601|-1.5979685329601|-1.6155205924428|-1.7700228712202|-1.830531043172|-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836|-1.8352254082836||-1.8352254082836|-1.9751171822986|-2.0507422290495|-2.0507422290495|-2.0507422290495|-2.0594691261374|-2.2610767400622|-2.3534186853699|-2.464161254954|-2.464161254954||-2.5522066407659|-2.5522066407659|-2.5522066407659|-2.5522066407659|-2.5522066407659|-2.6691184301353|-2.782353800665|-2.793170962213|-2.8396289188316|-2.9241655357072|-2.9898364681562|-2.9898364681562|-2.9898364681562|-2.9898364681562|-3.0593571948299|-3.1018190568563||-3.1306989795496|-3.287734917769|-3.287734917769|-3.287734917769|-3.287734917769|-3.4829274724691|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.5445596113443|-3.7078107346693|-3.8066673532238|-3.8465860436482|-3.9945400500874||-4.2914408666828|-4.2914408666828|-4.3767312014065|-4.3767312014065|-4.3767312014065|-4.3767312014065|-4.3767312014065|-4.4555068903457|-4.5908726872352|-4.5908726872352|-4.6260252331525|-4.6914723818865|-4.729427202816|-4.729427202816|-4.729427202816|-4.872830254364|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129||3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7948132443129|3.7783686153407|3.7783686153407|3.7783686153407|3.7783686153407|3.7783686153407|3.7783686153407|3.7783686153407|3.7783686153407|3.7783686153407|3.7783686153407|3.7783686153407||3.7783686153407|3.7328206689617|3.6914676197658|3.3835374583298|3.3835374583298|3.2533746018999|3.1378054370476|3.0058487264109|3.0058487264109||3.0058487264109|3.0058487264109|2.5942930742317|-3.415743270227||-3.415743270227|-3.415743270227|-3.5117257995833|-3.5614285781902|-3.6272094597333|-3.7114106273113
01900|943140|/equities/cytosorbents-crp|R2000GROWTH||-1.1075459905803||-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1075459905803|-1.1593677443862|-1.2040864077541|-1.2289848953853|-1.2438721160502|-1.2781912927728|-1.2824347488197|-1.2962571751193|-1.2962571751193|-1.2962571751193|-1.2962571751193|-1.2962571751193|-1.3708413454246|-1.3741065796451|-1.3741065796451|-1.3767851388273|-1.4179668333594|-1.418489833975|-1.418489833975|-1.4555442822247|-1.4917158696683|-1.5260731946133|1.1839070466595|1.1839070466595|1.1839070466595|1.1839070466595|1.1839070466595|1.1839070466595|1.1839070466595|1.1839070466595|1.1839070466595|1.1839070466595|1.1181458277899|1.1181458277899|1.1181458277899|0.94407311229775|0.90341453584112|-1.1917619008712|-1.1917619008712|-1.1917619008712|-1.1980688062964|-1.2211875614919|-1.2227084236451|-1.2325613414298|-1.2325613414298|-1.2325613414298||-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|-1.2325613414298|0.93530593674762|0.93530593674762|0.93530593674762|0.93530593674762|0.93530593674762|0.93530593674762|0.93530593674762|0.93530593674762|0.92478439721116|0.83211045698599|0.82752794083607|0.82752794083607|0.82752794083607|0.82752794083607|0.82752794083607|0.82752794083607|0.82752794083607|0.82752794083607|0.82752794083607|0.80382071876407|0.80382071876407|0.80382071876407|0.80382071876407|0.80382071876407|0.72591187715398|-0.9372020059816||-0.9372020059816|-0.9372020059816|-0.9372020059816|-0.9372020059816|-0.97392680100355|-0.97392680100355|-0.97510200796032|-0.97735780209859|-0.99133231607366|-0.99352857099257||-0.99352857099257|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755||-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0028344258755|-1.0085417543366|-1.0085417543366|-1.0085417543366|-1.0085417543366|-1.0085417543366|-1.0085417543366|-1.0085417543366|-1.026561434808|-1.026561434808|-1.0451404570899|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524||-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0763599538524|-1.0884963286612|-1.0884963286612|-1.0884963286612|-1.0884963286612|-1.0884963286612|-1.1381203677889|-1.1381203677889|-1.1381203677889|-1.1381203677889|-1.1381203677889|-1.1381203677889|-1.1381203677889|-1.1381203677889|-1.1381203677889|-1.1381203677889|-1.1381203677889|-1.1436627756956|-1.1436627756956|-1.152569748892|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337||-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1576024176337|-1.1831971243198|-1.2095579389262|-1.2587310576359|-1.27891784177|-1.3198198131475|-1.3615164317194|-1.3677738548984||-1.3923535396864|-1.3923535396864|-1.4002150584382|-1.4151778043555|-1.4232809213849|-1.4941954544355|-1.5625671635258|-1.6384969232467|-1.7238854101396||-1.7263196629625|-1.7263196629625|1.3021434950825|1.3021434950825||1.3021434950825|1.3021434950825|1.3021434950825|1.3021434950825|1.3021434950825|1.1901153944153
01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE||2.5953127026852||2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5953127026852|2.5780712837418|2.5780712837418|2.5150792592587|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9665485495003|-2.9973748870435|-2.9973748870435|-3.0551387543748|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592||-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1040505701592|-3.1881117350846|-3.2073463606602|-3.2078846480853|2.7078894030445|2.7078894030445|2.7078894030445|2.7078894030445|2.7078894030445|2.7078894030445|2.5751548488265|2.5686847169679|2.5686847169679|2.5686847169679|2.5686847169679|2.5686847169679|2.5686847169679|2.5686847169679|2.4478719719562|2.3506354500092|2.1879283376576|2.1426980173192|1.9691089828369|-2.4755223147436|-2.4755223147436||-2.4755223147436|-2.4755223147436|-2.4755223147436|-2.4755223147436|-2.4755223147436|-2.4755223147436|-2.4755223147436|-2.4755223147436|-2.4755223147436|-2.4755223147436||-2.4878026106142|-2.5370696626529|2.1205083400415|2.1205083400415|2.1205083400415|2.1205083400415|2.1205083400415|2.1205083400415|2.1205083400415|2.1205083400415|2.0666985838049|2.0666985838049|2.0666985838049|2.0666985838049|2.0666985838049|2.0666985838049||2.0666985838049|2.0666985838049|1.8824984197742|1.8361477405898|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.2412382673571|-2.3008202459359|-2.4031336402389|-2.4578000156353|-2.4578000156353|-2.4578000156353|-2.4578000156353|-2.4578000156353|-2.4578000156353|-2.4578000156353|-2.4578000156353|-2.4578000156353|-2.4578000156353|-2.4578000156353|-2.4578000156353||-2.4578000156353|-2.4578000156353|-2.501444587914|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9926135237798|1.9364314935588|1.7435462631543|-2.0262465157028|-2.0262465157028|-2.0262465157028||-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0480516594776|-2.0711684869537|-2.0750472340597|-2.0750472340597|-2.0750472340597|-2.0750472340597|-2.087830249205|-2.1003223970958|-2.1003223970958|-2.1003223970958|-2.1293581807424|-2.1853980249619|-2.2167019653389|-2.2167019653389||-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389||-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389||-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389
01902|1061417|/equities/playags-inc|R2000GROWTH||11.552456116877||11.552456116877|11.552456116877|11.552456116877|11.552456116877|11.552456116877|11.552456116877|11.538682078421|11.538682078421|11.538682078421|11.538682078421|11.538682078421|11.538682078421|11.538682078421|11.538682078421|11.538682078421|11.538682078421|11.526675270296|11.526675270296|11.524083559487|11.503405932995|11.503405932995|11.490450890431|11.488683735732|11.488683735732|11.488683735732|11.485759986113|11.483622035131|11.476802199797|11.469224604982|11.450805303144|11.441714617048|11.441714617048|11.441714617048|11.441714617048|11.441714617048|11.441714617048|11.441714617048|11.404238696931|11.363709339431|11.273010502183|11.259456221619|-11.414323528469|-11.414323528469|-11.414323528469|-11.414323528469|-11.414323528469|-11.414323528469|-11.414323528469|-11.414323528469|-11.414323528469|-11.414323528469|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881||11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.253152154881|11.241835513598|11.21037331211|11.209303438524|11.20394813999|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518||11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.202668483518|11.196853486986||11.177105608892|11.177105608892|11.177105608892|11.177105608892|11.177105608892|11.177105608892|11.177105608892|11.171117771937|11.171117771937|11.155130957314|11.075701288325|11.049668210461|10.981853478169|10.937763651012|10.937763651012|10.937763651012||10.937763651012|10.88084831039|10.873516086196|10.873516086196|10.782239970736|10.684155527278|10.585172511388|10.499081030211|10.383978568538|10.269976257201|10.18719617406|9.8413287432051|-9.4154130137211|-9.4154130137211|-9.4154130137211|-9.6033077004719|-9.6033077004719|-9.6033077004719|-9.6033077004719|-9.6033077004719|-9.6033077004719|-9.6033077004719|-9.6667308016141|-9.719318830798|-9.719318830798|-9.719318830798|-9.8564659885013|8.5509977844886|8.5509977844886|8.5509977844886|8.5509977844886|8.5509977844886|8.5509977844886|8.5509977844886|8.4740862346945|-9.5622748356634|-9.5622748356634|-9.5622748356634|-9.5622748356634|-9.5622748356634||-9.5622748356634|-9.5622748356634|-9.5622748356634|-9.5622748356634|-9.5622748356634|-9.5622748356634|-9.5622748356634|-9.5622748356634|-9.5622748356634|-9.7030830362962|-9.84398121078|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352|8.7270689822352||8.7270689822352|8.7270689822352|8.5184101900697|8.342173174237|8.342173174237|8.2681598483683|8.2681598483683|8.2681598483683|8.2681598483683|8.2681598483683|8.2681598483683|8.2681598483683|8.2681598483683|8.2681598483683|7.9168440831106|7.6748267823238|7.6586961408212|7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949||7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949|7.6130909948949||7.6130909948949|7.4612120554849|-8.231298664434|-8.231298664434||-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434|-8.231298664434
01903|16486|/equities/lawson-products|R2000GROWTH||36.623801509851||36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.623801509851|36.29588963402|36.055988490721|34.795543021781|-38.771114434552|-39.837605041212|-41.470114542319|37.780991190823|37.780991190823|37.780991190823|37.780991190823|37.780991190823|37.780991190823|37.780991190823|37.780991190823|37.780991190823|37.780991190823|37.780991190823|37.780991190823|37.578601221411|37.207889508504|36.229566732268|35.479007782942|35.479007782942|35.479007782942|35.479007782942|35.479007782942|35.479007782942|35.479007782942|35.479007782942|35.479007782942|35.479007782942|35.479007782942|35.196674235081|35.196674235081|35.186801393303|35.186801393303|35.186801393303|33.927004133631|33.690002956842|33.515857477386|33.515857477386|33.515857477386|33.515857477386|33.515857477386|33.515857477386|33.515857477386|33.515857477386|33.515857477386|33.515857477386||33.515857477386|33.477799543075|33.477799543075|33.477799543075|33.477799543075|32.397577851274|32.081780320249|31.467812306177|31.173678670207|30.941272553445|30.941272553445|30.579694784406|30.579694784406|30.579694784406|30.579694784406|30.579694784406|30.579694784406|30.579694784406|30.579694784406|30.579694784406|30.579694784406|30.579694784406|30.579694784406|30.579694784406|30.579694784406|30.579694784406|29.878882017551|29.878882017551|29.667973754922|29.667973754922|29.667973754922|29.667973754922|29.667973754922|29.272992820783|-31.445263289325|-31.445263289325|-31.445263289325|-31.445263289325|-31.445263289325|-31.445263289325|-31.648403908271||-32.032967669309|-32.032967669309|-32.482186112736|-32.620428593976|-32.620428593976|-32.620428593976|-32.620428593976|-32.620428593976|-32.620428593976|-33.134643166179||-33.567937207348|-33.568316606984|-33.568316606984|-33.638685771546|-33.638685771546|-33.638685771546|-33.638685771546|-33.638685771546|-34.420761502143|-34.981957449247|-35.023007408038|-36.183340725253|-36.645935783728|33.606990404368|33.606990404368|33.606990404368||33.606990404368|33.581433765628|33.581433765628|33.581433765628|33.581433765628|32.818258171323|32.206952074107|32.078598530126|32.078598530126|32.078598530126|32.078598530126|31.977403631711|31.977403631711|31.438226265934|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.40681582578|-35.698685234211|-35.807428538161|32.354283183238|32.354283183238|32.354283183238|32.354283183238|32.354283183238|32.354283183238|32.352536141233|32.328928986475|31.647105555399|31.647105555399|31.647105555399||31.647105555399|31.42589415959|31.373617578198|31.373617578198|31.373617578198|31.373617578198|30.252350728434|29.505391351295|-34.149533876295|-34.149533876295|-34.149533876295|-34.149533876295|-34.149533876295|-34.149533876295|-34.149533876295|-34.173926389345|-34.51914749961|-34.51914749961|-34.51914749961|-34.729410431273|31.052886198263|31.052886198263|31.052886198263|31.052886198263|31.052886198263|31.052886198263|31.052886198263|31.052886198263||31.052886198263|31.052886198263|31.052886198263|31.052886198263|31.052886198263|30.621264773719|30.501403100085|30.111339947547|30.111339947547|30.111339947547|30.111339947547|30.111339947547|30.111339947547|30.111339947547|30.111339947547|29.72260093354|29.32510648102|29.32510648102|29.32510648102|29.32510648102|29.32510648102|29.32510648102|29.32510648102|29.32510648102||29.32510648102|29.32510648102|29.32510648102|29.32510648102|29.32510648102|29.32510648102|29.32510648102|29.32510648102|29.32510648102||29.32510648102|29.32510648102|29.32510648102|28.569576809074||28.569576809074|28.0950508143|28.0950508143|27.203389276564|26.211959747804|26.153287892356
01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE||-2.5993033696158||-2.5993033696158|-2.5993033696158|-2.5993033696158|-2.5993033696158|-2.6111203949697|-2.6466055224275|-2.6466055224275|-2.7302728107611|-2.7926808519539|-2.9007566023068|2.0999904174618|2.0999904174618|2.0999904174618|2.0999904174618|2.0999904174618|2.0999904174618|1.8997115050214|1.7274571960124|1.6831619855474|-2.1426617415432|-2.1426617415432|-2.1426617415432|-2.1426617415432|-2.1426617415432|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.1620156495114|-2.2166841061402|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.2266056338074|-2.3524730050037|-2.3956005562916|-2.3956005562916||-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.3956005562916|-2.416500620221|-2.5032840748351|-2.6009942465112|-2.6009942465112|-2.6009942465112|1.9190698519648|1.9190698519648|1.9190698519648|1.9190698519648|1.9190698519648|1.9190698519648|1.9190698519648|1.9190698519648|1.9190698519648|1.9190698519648|1.9190698519648|1.9190698519648|1.9190698519648|1.9190698519648|1.9190698519648|1.818132971757|1.6187589555243|1.5633432698757|-1.987169710055|-1.987169710055|-1.987169710055|-1.9954255712069|-1.9954255712069||-2.0546394732305|-2.0637660850759|-2.1307606228187|-2.1307606228187|-2.1727896540247|-2.234036372516|-2.234036372516|-2.234036372516|-2.234036372516|-2.234036372516||-2.2994848141113|-2.3519276059379|-2.4760305988248|-2.5620174218346|-2.5620174218346|-2.5620174218346|-2.5966860176379|-2.7652066152686|-2.8738408399284|-2.898324683787|-2.898324683787|-2.898324683787|-3.4871601159209|-3.4871601159209|-3.5026779102875|-3.639642071679||-3.6707134511237|-3.7594037614668|-3.8151900148201|-3.8151900148201|-4.0157666047203|-4.2288073389384|-4.2660763077631|-4.2660763077631|-4.2660763077631|-4.2660763077631|-4.2660763077631|-4.2660763077631|-4.2660763077631|-4.3864853687949|-4.3864853687949|-4.3864853687949|-4.3864853687949|-4.3864853687949|-4.3864853687949|-4.5252615685669|-4.5287796871416|-4.5287796871416|-4.7108663471267|-4.7142475759112|-4.7142475759112|-4.7142475759112|-4.7608303930057|-4.8298116950738|-4.9178461132831|-5.1308904553328|-5.1483001603985|-5.2678337245411|-5.2967595953883|-5.4575106721389|-5.471678453603|-5.5760315589536|-5.7558683479747|-5.870964907377|-5.9627386185516|-6.1919819086778||-6.3442354963872|-6.3889839170877|-6.6082698874927|-6.6082698874927|-6.6082698874927|-6.8495922713192|-6.8495922713192|-6.9829222367025|-6.9829222367025|-7.0243579994546|-7.0982817674992|-7.0982817674992|-7.87975735414|6.9488812486292|6.9488812486292|6.9488812486292|6.9488812486292|6.9488812486292|6.9488812486292|6.9488812486292|6.9488812486292|6.9488812486292|6.6690847123067|6.1722275906581|5.8952822488545|5.8952822488545|5.8952822488545|5.8952822488545||5.8952822488545|5.8952822488545|5.8952822488545|5.8952822488545|5.8952822488545|5.7128136469257|5.6393534259231|5.6393534259231|5.6393534259231|5.3990038055216|5.2870208044885|5.0740344016682|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661||-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|-6.1536775439661|5.0298574759579|5.0298574759579|5.0298574759579||5.0298574759579|5.0298574759579|5.0298574759579|5.0298574759579||5.0298574759579|4.9174934427238|4.9174934427238|4.9174934427238|4.8963284362814|4.8963284362814
01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH||12.5267389893||12.525609983279|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.523585249987|12.316205901136|-13.245797276215|-13.245797276215|-13.281580368364|-13.316902479827|-13.316902479827|-13.316902479827|-13.316902479827|-13.32756406433|12.18586462062|12.18586462062|12.18586462062|12.18586462062|12.182913586453|12.182913586453|11.836015697934|-12.809993363246|-12.809993363246|-12.809993363246|-12.809993363246|-12.911659241633|-12.9957327323|-13.057652786578|-13.059858776027|-13.09873239298|12.186028450813|12.186028450813|12.186028450813|12.186028450813|12.186028450813|12.186028450813|12.186028450813|12.186028450813|12.186028450813|12.186028450813|12.150344882588|12.150344882588|12.111566634289|12.061724445679|11.802037739597|11.666642162361|11.63130526489|11.63130526489|11.63130526489|11.541532266886|11.541532266886|11.541532266886||11.541532266886|11.462579926684|11.418905145389|11.418905145389|11.194339308984|-12.718483194857|-12.718483194857|-12.718483194857|-12.718483194857|-12.718483194857|-12.718483194857|-12.718483194857|-12.718483194857|-12.900031232336|-13.109323253724|-13.109323253724|-13.145337147285|-13.217391531617|-13.217391531617|-13.243212533163|12.146192585136|12.146192585136|12.146192585136|12.146192585136|12.146192585136|12.146192585136|12.146192585136|12.146192585136|12.111047518149|11.904563766959|11.904563766959|11.904563766959|11.705070661441|11.671284383023|-12.619071431702|-12.619071431702|-12.619071431702|-12.619071431702|-12.672068485226|-12.731018896147|-12.731018896147||-12.731018896147|-12.731018896147|-12.731018896147|-12.731018896147|-12.731018896147|-12.731018896147|-12.811459383743|-12.811459383743|-12.811459383743|-12.878794283091||-12.94569322182|-12.953548130208|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.069524753312||12.069524753312|12.069524753312|12.069524753312|12.069524753312|12.059963029377|12.059963029377|11.994570407329|11.89099419492|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.059734640195|-13.11588793799|-13.11588793799|-13.11588793799|-13.11588793799|-13.11588793799|-13.147348150111|-13.337186584315|-13.435206900527|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202||12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.206176083202|12.10575113574|11.970523148547|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719||-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317||11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317||11.990766956317|11.990766956317|11.990766956317|11.849204038166||11.849204038166|11.849204038166|11.849204038166|11.849204038166|11.849204038166|11.849204038166
01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE||16.739680440137||16.739680440137|16.41019943788|16.246889099306|16.087727424636|16.087727424636|16.087727424636|16.087727424636|16.087727424636|16.087727424636|16.087727424636|16.087727424636|16.064107414545|16.064107414545|16.021508742772|15.979147418293|15.979147418293|15.481553059985|-16.481601666313|-16.481601666313|-16.559060420935|15.81852538431|15.81852538431|15.81852538431|15.81852538431|15.81852538431|15.81852538431|15.81852538431|15.81852538431|15.81852538431|15.77990704216|15.77990704216|15.566063358137|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.470163422084|15.462958633079|15.321015264341|15.108371895495|14.760918743017|14.630468264778|14.630468264778|14.490548717577|14.490548717577|14.490548717577|14.459498948078|14.442220586588||14.442220586588|14.366911828573|14.327679408983|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021|-15.17427956021|14.351811011139|14.351811011139|14.351811011139|14.20840070811|14.207667277556|14.165139877669|14.165139877669|14.165139877669|14.165139877669|14.165139877669|14.165139877669|14.165139877669|14.165139877669|14.165139877669|14.165139877669|14.165139877669|13.987099872554|-14.46295080168|-14.46295080168|-14.46295080168|-14.46295080168||-14.46295080168|-14.46295080168|-14.46295080168|-14.46295080168|-14.46295080168|-14.46295080168|-14.499389701231|-14.61154413791|-14.668634077097|13.919302093406||13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406||13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.919302093406|13.909224469816|13.733770893997|13.733770893997|13.733770893997|13.733770893997|13.433906130201|13.238029484624|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.762291622926|-13.866141596901|-13.866141596901|12.9706358666|12.9706358666|12.9706358666|12.9706358666|12.9706358666|12.9706358666|12.9706358666|12.9706358666|12.9706358666|12.9706358666|12.9706358666||12.9706358666|12.78554723718|12.78554723718|12.78554723718|12.78554723718|12.78554723718|12.552870031961|12.552870031961|12.550628850902|12.550628850902|12.550628850902|12.550628850902|12.513554305991|12.400393560154|12.302659699898|-13.006658854789|-13.006658854789|-13.006658854789|-13.006658854789|-13.006658854789|-13.006658854789|-13.006658854789|-13.16388762296|-13.283185324195|-13.283185324195|-13.283185324195|-13.283185324195|-13.283185324195||-13.283185324195|-13.283185324195|-13.283185324195|-13.297576717745|-13.297576717745|-13.297576717745|-13.297576717745|-13.297576717745|-13.297576717745|-13.318418242545|-13.637131507763|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339||12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339||12.748133482339|12.748133482339|12.748133482339|12.748133482339||12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339
01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE||-4.6382272478448||-4.7380525532151|-4.8681086885284|-4.8681086885284|-4.8681086885284|-4.8681086885284|-4.8681086885284|-4.9973050428613|-4.9973050428613|-4.9973050428613|-5.017283580169|-5.1214149500097|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.1905358256784|-5.2317062419749|-5.244177078771|-5.244177078771|-5.3217737581105|-5.3217737581105|-5.4595262635384|-5.5228071332678|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.5408629635668|-5.6131811119557||-5.7904791012341|-6.0094212575018|-6.1493569262889|-6.3030798046751|-6.3235569924339|-6.3235569924339|-6.3235569924339|-6.3235569924339|-6.3235569924339|-6.3235569924339|-6.3235569924339|-6.3235569924339|-6.3235569924339|-6.3235569924339|-6.3235569924339|-6.3235569924339|-6.3235569924339|-6.3235569924339|-6.3235569924339|-6.3235569924339|-6.7253076997316|5.541526051726|5.541526051726|5.541526051726|5.541526051726|5.541526051726|5.541526051726|5.541526051726|5.541526051726|5.541526051726|5.541526051726|5.541526051726|5.541526051726|5.541526051726|5.541526051726|5.541526051726|5.541526051726|5.541526051726|5.541526051726|4.5933623008883|4.3240956122678||4.3240956122678|-5.3194177242427|-5.3194177242427|-5.3245110006365|-5.3245110006365|-5.3245110006365|-5.4758346313937|-5.7514826980679|-5.8558143208919|-5.9859048073489||-6.306560695723|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553||5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3546516987553|5.3201035735179|5.3201035735179|5.3201035735179|5.3201035735179|5.2868541698518|5.2868541698518|5.2868541698518|5.2868541698518|5.2868541698518|5.2868541698518|5.2868541698518|5.2868541698518|5.2125989574925|5.1586103592467|5.1429994413838|5.1429994413838|5.1429994413838|5.1429994413838|5.1429994413838|-6.4754326258194|-6.4754326258194|-6.4754326258194|-6.4754326258194|-6.4754326258194|-6.6082585557845|-6.7619541204137|-6.7938266105302|-6.8450130165559|-6.9366253946602|-7.1795839307904|-7.265787375889|-7.265787375889|-7.265787375889|-7.3714305702423|6.5972920230978||6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978|6.5972920230978||6.5972920230978|6.5972920230978|6.4645688591129|6.1879284073541|6.1879284073541|6.1879284073541|6.1879284073541|5.9671816483283|5.7120461348189|5.7110436320796|5.7110436320796|5.7110436320796|5.7110436320796|5.7110436320796|5.7110436320796|5.7110436320796|5.7110436320796|5.7110436320796|5.5932874282747|-6.9220849573|-6.9220849573|-6.9220849573|-6.926650027366|-7.0402944396288||-7.0692716252308|-7.0725241912185|5.8766968261718|5.8766968261718|5.8766968261718|5.8766968261718|5.8766968261718|5.8766968261718|5.8766968261718||5.8766968261718|5.8766968261718|5.8674911935593|5.8337901123658||5.4619890328132|5.2290604698171|5.2290604698171|5.2166457819827|5.2166457819827|5.2166457819827
01910|41302|/equities/esperion-th|R2000GROWTH||2.1657124491804||2.1013030015237|2.1013030015237|2.0881366688682|1.9984850970323|1.9298438337072|1.9298438337072|1.9298438337072|1.9298438337072|1.9298438337072|1.9298438337072|1.9298438337072|1.9298438337072|1.9298438337072|1.8303550573676|1.8303550573676|1.8303550573676|1.8216097178838|1.8216097178838|1.8216097178838|1.8216097178838|1.8216097178838|1.8216097178838|1.8216097178838|1.7423442539|1.7102159191529|1.7078610861524|1.7078610861524|1.7078610861524|1.7078610861524|1.7078610861524|1.7078610861524|1.6887845556189|1.6746674363123|1.6746674363123|1.6746674363123|1.6746674363123|1.6746674363123|1.6746674363123|1.6310860916759|1.53942464351|-1.9467337584755|-1.9467337584755|-1.9570654409898|-1.9570654409898|-1.9570654409898|-1.9570654409898|-1.9570654409898|-2.0020449446057|-2.0169472435843|-2.0169472435843|-2.0169472435843|-2.0169472435843|-2.0169472435843|-2.0169472435843|-2.0169472435843|-2.0169472435843|-2.0169472435843|-2.0170397807211|-2.0170397807211|-2.0734539727725|-2.0734539727725|-2.0734539727725||-2.0734539727725|-2.0734539727725|-2.0734539727725|-2.0936155562443|-2.1337895133807|-2.1359994664989|-2.1359994664989|-2.1849994013929|-2.2766660198265|-2.3124696016392|-2.3124696016392|-2.3124696016392|-2.3124696016392|-2.3499662015263|-2.4016291403576|-2.4876328912542|-2.4876328912542|-2.5096587502477|-2.5300478485775|-2.5300478485775|-2.6256088313739|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895||-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.7530409620895|-2.8294898720466|-2.8955443536664|-2.9617159538164|-3.1663511784755||2.3301183047629|2.3301183047629|2.3301183047629|2.3301183047629|2.3301183047629|2.2911260329724|2.2812732549774|2.0091925431476|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814||-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.598125990814|-2.618473333988|-2.6674181652991|-2.6674181652991|-2.6674181652991|-2.6674181652991|-2.6674181652991|-2.741812488293|-2.741812488293|-2.8144638702332|-2.9806043290495|-3.2162269644603|-3.3641409932094|2.3571267357462|2.3571267357462|2.3571267357462|2.3571267357462|2.3571267357462|2.285140831271|2.0688175570073|2.0025286203825||2.0025286203825|2.0025286203825|2.0025286203825|-2.6627718238182|-2.6627718238182|-2.6627718238182|-2.6627718238182|-2.6627718238182|-2.6627718238182|-2.6627718238182|-2.7177871669199|-2.7177871669199|-2.7177871669199|-2.8053189742196|2.1340291812037|2.1340291812037|2.1340291812037|2.1340291812037|2.1340291812037|2.1340291812037|2.1340291812037|2.1340291812037|2.1340291812037|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292||-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.8798050074292|-2.9403388399231|-2.9423766746367|-2.9423766746367|-2.9423766746367|-2.9423766746367|-2.9423766746367|-2.9423766746367|-3.2507297367455|-3.2507297367455|-3.2507297367455||-3.2507297367455|-3.2507297367455|-3.2507297367455|-3.2507297367455|-3.2507297367455|-3.2507297367455|-3.2507297367455|-3.2507297367455|2.3709810871644||2.3709810871644|2.3709810871644|2.1522012704791|1.8967125806744||1.8606761426021|1.8606761426021|1.8032067583987|1.760546504015|1.5196850416332|1.4232531414687
01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE||-24.122661475413||-24.122661475413|-24.122661475413|-24.122661475413|-24.122661475413|-24.122661475413|-24.122661475413|-24.1539218564|-24.1539218564|-24.813751712902|22.625516494504|22.625516494504|22.625516494504|22.625516494504|22.486963148902|22.411187938199|22.411187938199|21.432987322792|20.94887480734|20.759080757306|20.759080757306|20.759080757306|20.145645103637|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.176094994049|-22.5694851871|-22.5694851871|-22.5694851871|-22.5694851871|-22.5694851871|-22.5694851871|-22.5694851871|-23.280539724083|-23.833377119404|22.581303226087|22.581303226087|22.581303226087|22.581303226087|22.581303226087|22.581303226087|22.353670980239|22.224129926157|22.224129926157|22.045669833656|22.045669833656|22.045669833656|22.045669833656|21.574633271425|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182||-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182|-23.119635205182|-23.175984175904|-23.607205691054|-23.718292962381|-23.718292962381|-23.718292962381|-23.718292962381|22.309270572966|22.309270572966|22.309270572966|22.309270572966|22.227523062301|22.103789944781|22.103789944781|22.103789944781|22.103789944781|21.888655074584|21.516283971455|21.398092250456|21.160658602835|20.890731234155|20.540812592597|20.523402113485|20.31044641553|20.1334530285|20.1334530285|20.1334530285|19.980224961405||19.980224961405|19.980224961405|19.980224961405|19.980224961405|19.980224961405|19.980224961405|19.771917098501|19.707685410688|19.454008381448|19.454008381448||19.454008381448|19.454008381448|19.454008381448|19.454008381448|19.454008381448|18.683065830427|18.292364045374|18.292364045374|18.075961135485|17.748845337341|17.653179864197|17.653179864197|17.653179864197|17.653179864197|17.653179864197|17.653179864197||17.511310608419|17.46476673332|17.46476673332|17.46476673332|16.796407320402|-18.221905800423|-18.221905800423|-18.221905800423|-18.221905800423|-18.221905800423|-18.258836371684|-18.258836371684|-18.258836371684|-18.258836371684|-18.258836371684|-18.258836371684|-18.258836371684|-18.258836371684|-18.258836371684|-18.335484232547|-18.335484232547|-18.335484232547|-18.335484232547|-18.335484232547|-18.335484232547|-18.335484232547|-18.335484232547|-18.335484232547|-18.335484232547|-18.457204198443|-18.781059847499|-19.103955280146|-19.304394946453|-19.310479450567|-19.310479450567|-19.310479450567|-19.310479450567|-19.310479450567|-19.310479450567|-19.310479450567||-19.310479450567|-19.310479450567|-19.310479450567|-19.463766881311|-19.463766881311|-19.463766881311|-19.463766881311|-19.463766881311|-19.463766881311|-19.463766881311|-19.463766881311|-19.545018642571|-19.580020976758|-19.690577799188|-19.759985107926|-19.759985107926|-19.759985107926|-20.093316973081|-20.200907641904|-20.300453219432|-20.386299398233|-20.386299398233|-20.627555081898|-20.670253633048|-20.670253633048|-20.712997146332|-20.712997146332|-20.943330760227||-21.139431833128|-21.139431833128|-21.139431833128|-21.139431833128|-21.277013677261|-21.277013677261|-21.3564045097|-21.470449781591|-23.988832420966|-24.035091765347|-24.342324556711|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.566946057482|-24.566946057482|-24.991691056533||-24.991691056533|-24.991691056533|-24.991691056533|-24.991691056533|-25.045059727766|-25.045059727766|-25.045059727766|-25.126733196155|-25.383036600634||23.837959831737|23.837959831737|23.837959831737|23.694122704955||23.354025638868|22.786482008358|22.786482008358|22.344424945404|21.581727653729|21.581727653729
01912|1122729|/equities/soliton|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01913|100219|/equities/eleven-biothera|R2000GROWTH||-1.0000308621444||-1.0000308621444|-1.0000308621444|-1.0000308621444|-1.0000308621444|-1.0176009357548|-1.0387079440487|-1.0387079440487|-1.0596533078764|-1.0751703236737|-1.127667043412|0.94091013021434|0.94091013021434|0.94091013021434|0.94091013021434|0.94091013021434|0.94091013021434|0.91378898032467|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0657357486394|-1.0988897220191|-1.1018613561322|-1.109305386668|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191||0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.94454747912191|0.90949714047934|-1.1952613618165|-1.1952613618165|-1.1952613618165|-1.1952613618165|-1.1952613618165|-1.1952613618165|-1.1952613618165|-1.1952613618165|-1.1952613618165|-1.1952613618165|-1.1960041492551|-1.1960041492551|-1.27546015706|-1.3566224213699|-1.3984693682038|-1.4066325929257|-1.4385248829925|-1.4385248829925|-1.4385248829925|-1.4461109949188|-1.4461109949188|-1.4461109949188|-1.536234472972|-1.5903640829341|-1.5903640829341|-1.5903640829341|-1.5903640829341|-1.5903640829341|-1.5927951084263|-1.5927951084263|-1.6197724261424|-1.7091915053947|-1.7721961452811||1.2171838612816|1.2171838612816|1.2171838612816|1.2171838612816|-1.3061758424578|-1.3061758424578|-1.3061758424578|-1.3061758424578|-1.3061758424578|-1.3061758424578||-1.3485287058947|-1.3908135185648|-1.3908135185648|-1.3908135185648|-1.3908135185648|-1.3908135185648|-1.3908135185648|-1.3908135185648|-1.4187483003856|-1.4340759439735|-1.507773225337|-1.5839647105907|-1.5839647105907|-1.5839647105907|-1.5839647105907|-1.6010718733706||-1.6069964932775|-1.6215516447332|-1.686613777178|-1.686613777178|-1.686613777178|-1.686613777178|-1.701793104297|-1.7422701715165|-1.7940372830475|-1.7940372830475|-1.7993802964515|-1.8441114491695|-1.9151238607559|-1.9390264867846|-1.9989183212987|-2.002670823261|-2.002670823261|-2.0421897688672|-2.0790997521927|-2.1117275706982|-2.1208973120821|-2.1325069749186|-2.1325069749186|-2.1325069749186|-2.1325069749186|-2.1325069749186|-2.1966743892905|-2.2263048629493|-2.2533720710245|-2.3890023538765|-2.4340767345715|-2.4340767345715|-2.4340767345715|-2.4496334055716|-2.4496334055716|-2.4496334055716|-2.515703761981|-2.5464486881605|-2.6259421532012|-2.6259421532012||-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012||-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6666025392056|-2.6840027826628|-2.7439539527698|-2.7439539527698|-2.7643931486963|-2.7643931486963|-2.7643931486963|-2.7643931486963|-2.8298813213639|-2.9047183203642|-2.9047183203642|-2.9047183203642|-2.9047183203642|-3.0179546777045|-3.0179546777045|-3.1249495020216||2.4223975340165|2.4223975340165|2.4223975340165|2.4223975340165|2.4223975340165|2.4223975340165|2.4223975340165|2.4223975340165|2.4223975340165||2.4223975340165|2.4223975340165|2.4223975340165|2.4004417304239||2.2741131522083|-3.0975448950087|-3.0975448950087|-3.0975448950087|-3.0975448950087|-3.0975448950087
01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE||-11.779018967485||-11.878850092534|-11.878850092534|-12.037083349278|-12.037083349278|-12.037083349278|-12.24631490713|-12.47312752412|-12.866264886306|-12.866264886306|-12.866264886306|-12.866264886306|-12.866264886306|-12.866264886306|-13.634460999619|11.793376628943|11.545696673998|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.228963879298|-12.721437246651|-12.721437246651|11.233239741835|11.233239741835|11.233239741835|11.233239741835|11.233239741835|11.233239741835|11.233239741835|11.233239741835|11.233239741835|10.844433355898|10.367403800955|10.367403800955|10.367403800955|10.367403800955|10.367403800955|10.367403800955|10.367403800955|10.367403800955|10.367403800955|10.367403800955||10.367403800955|10.367403800955|10.367403800955|10.367403800955|10.367403800955|10.126004810323|9.8475675046389|9.8475675046389|9.8475675046389|9.8222970366417|9.8011637131305|9.7699044986932|9.5006767692796|9.2591079012808|8.7940081243445|8.3588984415189|-9.7148171033811|-9.7148171033811|-9.7586857573138|-9.8168735786661|-10.037081696853|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356||-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356|-10.043753400356||-10.043753400356|-10.043753400356|-10.346392753952|9.3708418347298|9.3708418347298|9.2263686154254|9.2263686154254|9.2263686154254|9.2263686154254|9.2263686154254|9.2263686154254|9.2263686154254|9.2263686154254|9.2263686154254|9.2263686154254|9.2263686154254||9.2263686154254|9.2263686154254|9.2263686154254|9.2263686154254|9.2263686154254|9.2263686154254|9.2263686154254|9.2263686154254|9.0687429611295|8.7795286404754|8.7795286404754|8.6816980825161|8.5487679302464|8.5487679302464|8.5487679302464|8.5487679302464|8.3937695092371|8.3144668884751|8.3144668884751|8.3144668884751|8.3144668884751|8.1338524098393|8.0642807478371|-8.9368426973586|-8.9368426973586|-8.9368426973586|-8.9368426973586|-8.9368426973586|-8.9368426973586|-8.9368426973586|-8.9770472772657|-9.0074354964199|-9.0074354964199|8.3213203772545|8.3213203772545|8.3213203772545|8.3213203772545|8.3213203772545|8.3213203772545|8.3213203772545||8.3213203772545|8.1092446495692|8.0631267436624|8.0631267436624|8.0631267436624|8.0631267436624|8.0631267436624|8.0631267436624|8.0631267436624|8.0631267436624|7.96003303806|7.96003303806|7.8909833656968|7.8909833656968|-8.9837626773318|-8.9837626773318|-8.9837626773318|-8.9837626773318|-8.9837626773318|-8.9837626773318|-8.9837626773318|-8.9837626773318|-8.9837626773318|-8.9837626773318|-8.9837626773318|-8.9837626773318|-9.1327921900705|-9.3035501663848||-9.3035501663848|-9.3035501663848|-9.3035501663848|-9.3035501663848|-9.3035501663848|-9.3035501663848|-9.304500706214|-9.4072226233154|-9.4335812668965|-9.4514785454192|-9.771087717736|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.8557998725957|-9.8847773946199|-9.9219158848036||-9.9219158848036|-9.9219158848036|-9.9219158848036|-9.9219158848036|-9.9219158848036|-9.9219158848036|-10.059073682175|-10.419803349558|9.1393984537341||9.1393984537341|9.1393984537341|9.0766763401272|8.9196399265133||8.8284886207406|8.7554795465137|8.7554795465137|8.4338660992147|8.1023510602846|7.9759455949879
01915|16323|/equities/icad-inc|R2000GROWTH||-2.0553154266407||-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.0553154266407|-2.079442465076|-2.079442465076|-2.1559583343501|-2.1610647282595|-2.3128496962117|-2.498999690273|1.8588892229635|1.7964935974102|1.7311484235106|1.6026538960998|1.5316165631963|1.5316165631963|1.5316165631963|1.5316165631963|1.5316165631963|1.5316165631963|1.5316165631963|1.5316165631963|1.5316165631963|1.5316165631963|1.5313912506295|1.5313912506295|1.5313912506295|1.5313912506295|1.5313912506295|1.5313912506295|1.4648791082913|-1.6596178711123|-1.6596178711123|-1.6596178711123|-1.6657365097675|1.4171089176903|1.4171089176903|1.4171089176903|1.4171089176903|1.4171089176903|1.4171089176903|1.4171089176903|1.4171089176903|1.4171089176903|1.3929918525763|1.3929918525763|1.3929918525763|1.3929918525763|1.3929918525763|1.3929918525763|1.3929918525763|1.3929918525763|1.3767075867727|1.3620167506792|1.3620167506792|1.3620167506792|1.3620167506792|1.3620167506792|1.3620167506792|1.3620167506792|1.3620167506792|1.3620167506792||1.3620167506792|1.3620167506792|1.3620167506792|1.3620167506792|1.3620167506792|1.3620167506792|1.3528992533286|1.3528992533286|1.3528992533286|1.3528992533286|1.233777006423|1.1548395011596|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966|-1.4431626087966||-1.4704584751463|-1.4971260730796|-1.535151230447|-1.5637013704165|-1.5774459409034|-1.5886369287864|-1.5886369287864|-1.6584854589453|-1.6786449536737|1.427387575898||1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898||1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.427387575898|1.3678154994351|-1.7313312730779|-1.7313312730779|-1.7313312730779|-1.7313312730779|-1.7313312730779|-1.7313312730779|-1.7611458325374|-1.7729397972412|-1.7981551679847|-1.7981551679847|-1.7981551679847|-1.7981551679847|-1.8610557287796|-1.8701063692419|-1.9009959896238|-1.9203434083731|-1.9203434083731|-1.9203434083731|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9422432098952|-1.9463813408841||-1.9890392793831|-1.9890392793831|-2.0077991831763|-2.0103324307847|-2.0483690592269|-2.0483690592269|-2.0483690592269|-2.0483690592269|-2.152787861186|-2.2390087610679|-2.2984318740056|1.6503875164448|1.6503875164448|1.6503875164448|1.6503875164448|1.6503875164448|1.6503875164448|1.6503875164448|1.6449027821155|1.4293030947151|1.3774704498644|1.3774704498644|-1.6295082603924|-1.6295082603924|-1.6295082603924|-1.6295082603924|-1.658904202865|-1.658904202865||-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.7209491090492|-1.7720545349867|-1.802949487981|-1.8371660972268|-1.8618622251378|-1.8618622251378|-1.8618622251378|-1.883044677047|-1.883044677047|-1.883044677047||1.5285665660268|1.5285665660268|1.5285665660268|1.5285665660268|1.5285665660268|1.5285665660268|1.5285665660268|1.5285665660268|1.5285665660268||1.5285665660268|1.5285665660268|1.5285665660268|1.3956295217813||1.3345882921021|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797
01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE||174.71803019768||174.71803019768|174.71803019768|174.71803019768|-192.30892374403|-192.30892374403|-192.30892374403|-192.30892374403|-192.30892374403|-192.30892374403|-192.30892374403|-192.30892374403|-192.30892374403|-192.30892374403|-192.30892374403|-192.30892374403|-192.30892374403|-192.30892374403|-192.30892374403|-192.30892374403|-192.30892374403|-192.30892374403|-192.30892374403|-200.40731837777|-200.40731837777|-200.40731837777|-200.40731837777|-204.18091019025|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|189.50608558886|187.64282862602|186.28927725618|184.66478473543|184.66478473543|184.4767414848|184.4767414848|184.4767414848|184.4767414848|184.4767414848|184.4767414848|184.4767414848|184.4767414848||184.4767414848|184.4767414848|184.4767414848|184.4767414848|184.4767414848|179.30526784173|-200.392128103|-200.392128103|-200.392128103|-200.392128103|-200.392128103|-200.392128103|-200.392128103|-200.392128103|-200.392128103|-203.22132925073|-203.22132925073|-205.4997430553|-205.4997430553|-205.4997430553|184.63704887836|184.63704887836|184.63704887836|182.31505983636|180.35623608026|180.35623608026|180.35623608026|180.35623608026|180.35623608026|180.35623608026|180.35623608026|180.35623608026|175.29637379551|170.62096664534|166.46385735523|164.32622452854|157.04747603866|-166.32718663325|-166.32718663325|-166.32718663325|-166.73242955859||-166.89299545386|-166.89299545386|-172.95221625543|-174.08187601566|-174.08187601566|-174.8928743693|-174.8928743693|-174.8928743693|-174.8928743693|-177.21497200294||-177.83545238321|-177.83545238321|-177.83545238321|-179.82108853996|-179.82108853996|-179.82108853996|-181.04089454743|-182.61615410668|-182.61615410668|-182.61615410668|-182.61615410668|-182.61615410668|-182.61615410668|-182.61615410668|-182.61615410668|-187.05045192355||-187.12431961364|-187.12431961364|174.19238805087|174.19238805087|174.19238805087|174.19238805087|174.19238805087|174.19238805087|167.87710051307|167.00136412259|166.12012056373|165.13124459609|163.63527587635|162.87808634156|162.51984785067|162.51984785067|154.76600191919|154.76600191919|154.76600191919|154.76600191919|154.76600191919|-165.5171245266|-165.5171245266|-165.5171245266|-165.5171245266|-165.5171245266|-166.41885022188|-166.41885022188|-166.41885022188|-171.93511315479|-171.97340083581|-171.97340083581|-172.51073196709|161.86916328686|161.86916328686|161.86916328686|161.86916328686|161.86916328686|161.86916328686|161.86916328686||161.86916328686|157.08324152913|154.44248906204|153.60582755483|153.28444369531|153.28444369531|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991|-164.23393969991||-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-174.68891684001|-179.2445290232|-179.2445290232|-179.2445290232|-179.2445290232|-179.2445290232|-179.2445290232|164.42499833589|164.42499833589|163.86345056743|163.86345056743|163.86345056743|163.86345056743||163.86345056743|163.86345056743|163.86345056743|163.86345056743|163.86345056743|163.86345056743|163.86345056743|163.86345056743|163.86345056743||163.86345056743|163.86345056743|163.86345056743|161.97939718266||160.60326303316|160.60326303316|160.60326303316|160.60326303316|160.07677301743|160.07677301743
01917|940829|/equities/iradimed-co|R2000GROWTH||-56.560488457719||-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-56.560488457719|-57.407764588505|51.518750421185|51.518750421185|51.518750421185|51.518750421185|51.394218912808|50.362931453617|50.15520097087|49.529665643089|-54.330287531432|-54.330287531432|-54.424063553873|-55.619648684465|49.412337261876|48.864263276746|48.423769388576|48.423769388576|48.423769388576|48.423769388576|48.423769388576|48.423769388576|48.406964842897|48.046626162111|47.477363453507|47.03484923111|46.668082626513|46.340589743909|46.171284488759|46.171284488759|46.117638593768|46.117638593768|46.117638593768|46.117638593768|46.117638593768|46.117638593768|46.117638593768|46.058097187205|46.058097187205|45.147627847641|45.025093275377|45.025093275377|45.025093275377|45.025093275377|44.888804848232|44.888804848232|44.888804848232|44.58089323313|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368||-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-47.937921426368|-48.605744995091|-48.794292978425|-48.794292978425|-48.794292978425|-49.109751546755|-49.109751546755|44.082578339747|44.082578339747|44.082578339747|44.082578339747|44.082578339747|44.082578339747|44.082578339747|44.082578339747|43.80677505618|43.216734019578|43.216734019578|43.216734019578|43.216734019578|43.216734019578|43.216734019578|42.849122047833|42.849122047833|42.849122047833|40.938856619937|40.938856619937|40.938856619937|40.818920878047||40.818920878047|40.818920878047|40.818920878047|40.818920878047|40.660511004051|40.660511004051|40.660511004051|40.660511004051|40.660511004051|40.660511004051||40.660511004051|40.660511004051|40.660511004051|40.660511004051|40.660511004051|40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619||40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619|40.198858427619|-44.399918227749|-44.399918227749|-44.399918227749|-44.399918227749|-44.399918227749|-44.399918227749|-44.399918227749|-44.399918227749|-44.399918227749|-44.399918227749|-44.399918227749|-44.559493653594|-44.74277074317|-45.168633116393|-45.415320903552|-45.415320903552|-45.415320903552|-46.199556293966|-46.199556293966|-46.199556293966|-46.199556293966|-46.590932634732|-46.590932634732|-46.786390763791||-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-46.786390763791|-47.311322828434|-47.311927751736|-47.311927751736|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495||41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495||41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495|41.238628109495||40.903752124089|40.648028313893|40.648028313893|40.648028313893||40.455029315173|39.306219359018|39.306219359018|38.629688424867|38.629688424867|38.629688424867
01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01919|15758|/equities/coronado-bioscien|R2000GROWTH||1.6434949729595||-1.8512746212851|-1.8512746212851|-1.8512746212851|-1.8512746212851|-1.8512746212851|-1.8512746212851|-1.8512746212851|-1.8512746212851|-1.8547496131141|-1.949443941986|-2.0460488527742|1.6870920672738|1.6870920672738|1.6870920672738|1.6870920672738|1.6870920672738|1.6870920672738|1.6870920672738|1.6870920672738|1.6870920672738|1.6870920672738|1.6870920672738|1.6584355648716|1.5267446552278|1.5267446552278|1.5267446552278|1.5267446552278|1.5267446552278|1.5267446552278|1.5267446552278|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8024601882578|-1.8171780314579|-1.8294744905477|-1.8294744905477|-1.8294744905477|-1.8510716421345|-1.942857296703|-2.0104470136405|-2.1184692753927|-2.1184692753927|-2.1184692753927|-2.1184692753927|-2.1184692753927|-2.1184692753927|-2.1184692753927|-2.1377436599881|-2.1786041283774|-2.1984490116622|-2.2394697955835|-2.2394697955835|-2.2727042228406||-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2727042228406|-2.2844228434391|-2.2844228434391|-2.2844228434391|-2.3554698745219|-2.36607764604|-2.5366918007788|-2.6369687760601|-2.7199652023591|-2.7638501665633|2.1392429735139|2.1392429735139|2.1392429735139|2.1392429735139|2.1392429735139|1.866153190078|1.7290410523818|1.7290410523818|1.6850455740211|1.6728283938565|1.6420997522719|1.6420997522719|1.6420997522719|-1.9633266927125|-1.9633266927125|-1.9633266927125|-1.9633266927125||-1.9633266927125|-1.9633266927125|-1.9963672204602|-1.9963672204602|-1.9963672204602|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664||-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664||-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0270754110664|-2.0310432273929|-2.0310432273929|-2.0310432273929|-2.0310432273929|-2.0310432273929|-2.0310432273929|-2.0310432273929|-2.0310432273929|-2.0310432273929|-2.0541591797476|-2.0827273930303|-2.0827273930303|-2.1452526610418|-2.1674107201948|-2.1674107201948|-2.2214549999036|-2.2214549999036|-2.2214549999036|-2.2214549999036|-2.2516167076205|-2.2785152171877|-2.2785152171877|-2.2785152171877|-2.2785152171877|-2.2785152171877|-2.2785152171877|-2.3322936775123|-2.3322936775123|-2.3322936775123|-2.3322936775123||-2.3322936775123|-2.3322936775123|-2.3322936775123|-2.3322936775123|-2.3322936775123|-2.3322936775123|-2.3322936775123|-2.3322936775123|-2.3322936775123|-2.3322936775123|-2.3322936775123|1.7646165161812|1.7646165161812|1.7646165161812|1.7646165161812|1.7646165161812|1.7646165161812|1.7646165161812|1.7646165161812|1.710929516232|1.6788105868366|1.6636784764425|-2.1579225302409|-2.1579225302409|-2.1579225302409|-2.1579225302409|-2.1960250669796|-2.2490280099497||-2.2490280099497|-2.2490280099497|-2.2490280099497|-2.2490280099497|-2.2490280099497|-2.2490280099497|-2.2490280099497|-2.2490280099497|-2.2637866744052|-2.3625407956983|-2.4939841785856|-2.638849050781|-2.6870545225904|-2.7311717224966|-2.7718062806709|-2.7718062806709|-2.7718062806709|-2.7718062806709|-2.7718062806709|-2.7718062806709|-2.7718062806709|-2.8328454318586|-2.8328454318586|-3.013450457315||-3.0560561238178|-3.1066789890272|-3.3513988880032|-3.6276653638276|-3.7333115196662|-3.8191682206742|-4.0612981570155|-4.0975534267327|2.6641788683936||2.6641788683936|2.6641788683936|2.3296432586296|2.2073723774292||2.2073723774292|2.2073723774292|2.2073723774292|2.2073723774292|2.2073723774292|2.2073723774292
01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE||-92.172617528007||-92.172617528007|-92.172617528007|-92.172617528007|-92.172617528007|-92.172617528007|-92.172617528007|-92.172617528007|-92.172617528007|-96.069853673561|-98.913729864341|-100.4891404112|-102.51960043993|-103.57895464463|-107.55111476628|-112.16630948084|-114.66029286934|106.30736803124|106.30736803124|106.30736803124|106.30736803124|106.30736803124|106.30736803124|106.30736803124|106.30736803124|106.30736803124|106.30736803124|106.30736803124|106.30736803124|106.30736803124|104.06374268079|102.63438653443|101.12834042058|101.12834042058|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|100.50488745575|99.67815703159|97.100198520615|96.956886889089|95.944866339617|95.944866339617|95.944866339617|95.944866339617|95.944866339617|95.944866339617|95.944866339617|95.944866339617|95.944866339617|95.944866339617|95.944866339617|95.944866339617||95.944866339617|95.944866339617|95.944866339617|95.944866339617|95.021985972648|-107.30588063311|-107.30588063311|-107.30588063311|-107.30588063311|-107.30588063311|-107.30588063311|-109.00300332254|-109.29722808407|-111.1617038815|-111.1617038815|-112.31800546566|-112.94695419646|-114.04450378563|-114.04450378563|-114.04450378563|-114.13472747964|-117.99774735261|-117.99774735261|109.06402139558|109.06402139558|109.06402139558|109.06402139558|109.06402139558|109.06402139558|109.06402139558|109.06402139558|109.06402139558|109.06402139558|109.06402139558|109.06402139558|106.03513855287|102.02713208009|88.566813625775|76.408755607105|76.408755607105|76.408755607105||76.408755607105|76.408755607105|76.408755607105|76.408755607105|76.408755607105|76.408755607105|76.408755607105|76.408755607105|76.408755607105|76.408755607105||76.408755607105|76.408755607105|76.408755607105|76.408755607105|76.408755607105|76.408755607105|76.408755607105|76.408755607105|76.408755607105|76.408755607105|76.408755607105|76.408755607105|74.824011611383|74.800293906828|74.800293906828|74.800293906828||74.800293906828|74.800293906828|74.800293906828|74.800293906828|74.25844440183|74.25844440183|73.873225103054|72.009205860161|72.009205860161|70.284672889735|70.163997375198|70.163997375198|70.163997375198|70.163997375198|70.163997375198|70.163997375198|70.163997375198|61.293477494659|61.064389944005|61.064389944005|59.848488012871|58.435540057907|58.238381758541|57.705423557328|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127||-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-64.094260139127|-65.728066253286|-66.07465638013|-67.087346276655|-68.737306604799|-69.033609246924|-69.033609246924|-69.033609246924|-70.509652720242|62.462550782123|62.462550782123|62.462550782123|62.462550782123|62.462550782123|62.462550782123|61.125609131829|59.850677406541|57.568273239391|-60.148860262228|-60.148860262228||-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.148860262228|-60.855863804671|-60.855863804671|-61.680388044247|-61.680388044247|-62.873488504499|-63.107208550871|-64.661898415288||-65.845441386656|-67.555490650022|-71.050266651405|-71.82320517114|-71.82320517114|-71.82320517114|-71.82320517114|-71.82320517114|-71.82320517114||-71.82320517114|-72.167851744341|-72.167851744341|-72.167851744341||-72.167851744341|-72.469389714849|-72.650434059183|-73.169925630402|-74.858251293844|67.752248094472
01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE||-75.284399452107||-75.284399452107|-75.284399452107|-75.284399452107|-75.284399452107|-75.284399452107|-75.284399452107|-75.284399452107|-76.200443310094|-76.956048376639|-78.353699610802|-78.353699610802|-78.353699610802|-78.353699610802|-78.353699610802|-78.353699610802|-78.353699610802|-78.353699610802|-78.353699610802|-78.353699610802|-79.279945080117|-81.055835173252|-81.055835173252|-82.75362488385|-82.75362488385|-83.249103741831|-83.249103741831|-84.951782443994|77.098833810018|77.098833810018|77.098833810018|77.098833810018|76.131436722268|76.131436722268|76.131436722268|76.131436722268|76.131436722268|76.131436722268|76.131436722268|76.131436722268|76.131436722268|76.131436722268|76.131436722268|76.014376102542|75.655348498132|75.075230112411|75.075230112411|75.075230112411|75.075230112411|75.075230112411|75.075230112411|73.971383932274|73.505143778238|72.921475209993|72.921475209993|72.921475209993|72.921475209993|72.921475209993|72.921475209993|72.921475209993|72.921475209993|72.921475209993|72.921475209993||72.921475209993|72.921475209993|72.921475209993|72.921475209993|72.921475209993|70.708031113723|-75.542339560945|-75.542339560945|-75.542339560945|-75.542339560945|-75.542339560945|-75.542339560945|-75.542339560945|-75.542339560945|-75.542339560945|-75.542339560945|-75.542339560945|-75.542339560945|67.558672685538|67.558672685538|67.558672685538|67.558672685538|67.558672685538|67.558672685538|67.558672685538|67.558672685538|65.82956120724|65.82956120724|65.82956120724|65.076642014778|65.076642014778|65.076642014778|64.172656776945|62.913509106681|60.361120568431|59.04013248143|55.269035505557|-58.597026583883|-58.597026583883|-58.597026583883|-58.644963314503||53.662382584399|53.662382584399|53.662382584399|53.662382584399|53.662382584399|53.662382584399|53.662382584399|53.662382584399|53.662382584399|53.662382584399||53.662382584399|53.397645824029|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406||53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.358658909406|53.03795297897|52.887170773481|52.729356957514|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.157250307029|-57.185831173731|-57.775534228132|-57.775534228132|-58.370037268318|-60.124208872757|-60.395010463884|55.94816327922|55.94816327922|55.94816327922|55.94816327922|55.94816327922|55.94816327922|55.94816327922|55.94816327922|55.94816327922||55.94816327922|54.583513533986|54.224304537611|54.224304537611|53.754782310942|53.176980989751|51.224423110018|-57.972103133366|-57.972103133366|-57.972103133366|-57.972103133366|-57.972103133366|-57.972103133366|-57.972103133366|-57.997594649144|-57.997594649144|-57.997594649144|-59.008714471204|-59.016190476308|54.125345076577|54.125345076577|53.232413514475|53.232413514475|53.204091425317|52.333712652411|51.486903379456|50.597395576918|50.008411243971||50.008411243971|50.008411243971|50.008411243971|50.008411243971|50.008411243971|48.376560665298|48.359380065027|48.359380065027|48.359380065027|48.359380065027|48.359380065027|48.359380065027|-52.949203730146|-52.949203730146|-52.949203730146|-52.949203730146|-52.949203730146|-52.949203730146|49.060049375062|49.060049375062|49.060049375062|49.060049375062|49.060049375062|49.060049375062||49.060049375062|49.060049375062|49.060049375062|49.060049375062|49.060049375062|49.060049375062|49.060049375062|49.060049375062|49.060049375062||49.060049375062|49.060049375062|49.060049375062|48.858233275419||48.680476639357|48.680476639357|48.680476639357|48.680476639357|48.680476639357|48.680476639357
01922|21204|/equities/greenhill|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01923|30818|/equities/iteris|R2000GROWTH|||||||||||||||||||||||7.1530562993518|7.151706893867|7.1502298068401|7.1485885990325|7.1467650348018|7.1397387378823|7.1358209576222|7.1336900355654|7.1313223443911|7.1286915764196|7.1257685008958|7.1215989563823|7.1215989563823|7.1215989563823|7.1215989563823|7.1078878215021|7.1041824468206|7.1041824468206|7.0938051492871|7.0938051492871|7.0870058570638|7.0808398231682|7.0714887496295|7.0666542446683|7.0612825724891|7.0536823092923|7.0536823092923|7.0468693109602|7.0342994367911|7.0092215974942|7.0085794086606|7.0081437556115|6.9973819220692|6.9826463819246|6.9751626518811|6.9618475202548|6.9559415980432|6.9443795862301|6.9387549495811|6.9219499005339|6.8932776863333|6.883086435768|6.8714849339293||6.8672056845345|6.8574506101253|6.8443894714385|6.8298770951198|6.8187521085658|6.8125024488146|6.7838918026482|6.7504351995825|6.7115946238172|6.7084384433574|6.6960429341867|6.6806030970231|6.616225478982|6.5619619134787|6.520001941668|6.4769464132377|-4.6498191330672|-4.6498191330672|-4.6775765919951|-4.6907518996428|-4.9419466272141|4.4464077781176|4.4464077781176|4.4464077781176|4.4464077781176|4.4464077781176|4.4464077781176|4.4464077781176|4.4464077781176|4.4464077781176|4.4464077781176|4.4464077781176|4.4464077781176|4.3463584924777|4.1640104512913|4.1640104512913|-4.5190900785034|-4.5190900785034|-4.5190900785034|-4.5190900785034|-4.5190900785034||-4.5190900785034|-4.5190900785034|-4.5190900785034|-4.5190900785034|-4.5190900785034|-4.5190900785034|-4.5190900785034|-4.5521723409831|-4.6415691530637|-4.6454993324423||-4.6454993324423|-4.6454993324423|-4.6836105802483|-4.6972507152302|-4.6972507152302|-4.6972507152302|-4.7917291805752|-4.7917291805752|-4.8221661916987|-4.8221661916987|-4.8221661916987|-4.8568513251693|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686||-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.875136034686|-4.9507066331512|-5.0140970552091|-5.0140970552091|-5.0140970552091|-5.1028857059086|-5.1293343159512|-5.1293343159512|-5.1293343159512|-5.2215352302819|-5.2215352302819|-5.2215352302819|-5.3183267320993|-5.3183267320993|-5.3183267320993|-5.32970766631|-5.32970766631|-5.32970766631|-5.32970766631||-5.32970766631|-5.32970766631|-5.32970766631|-5.32970766631|-5.32970766631|-5.32970766631|-5.32970766631|-5.32970766631|-5.32970766631|-5.32970766631|-5.32970766631|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4322089871294|-5.4446765008378|4.8110735905727||4.8110735905727|4.8110735905727|4.8110735905727|4.8110735905727|4.8110735905727|4.8110735905727|4.8110735905727|4.7108820028394|4.5563356950646|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509||-5.149585890509|-5.1631508400454|-5.199056577949|-5.2761738303284|-5.3718599481693|-5.3905164845908|-5.4699960956004|4.8244892561873|4.8244892561873||4.8244892561873|4.8244892561873|4.797765409995|4.6686783499728||4.568442709712|4.4616030669519|4.3290033579214|4.2405593130702|4.1976050859772|4.1976050859772
01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE||7.0884154477772||7.0884154477772|7.0249062554766|6.8598955490777|6.5237727009134|6.349747481487|6.3207521224536|6.3207521224536|6.3207521224536|6.3207521224536|6.3207521224536|6.3207521224536|6.3207521224536|6.3207521224536|6.1941688352733|6.1320913316179|6.1320913316179|5.7881865137692|-6.3728098420041|-6.3728098420041|-6.3728098420041|-6.3728098420041|-6.3728098420041|-6.4134068611395|-6.4134068611395|-6.4282299018714|-6.4397000711067|-6.5313334642631|-6.5559517178845|-6.5559517178845|-6.5559517178845|-6.5559517178845|-6.5559517178845|-6.5559517178845|-6.5559517178845|-6.5559517178845|-6.6366689879315|-6.6366689879315|-6.6366689879315|-6.7302930044485|-6.7416811439011|-6.9510347548032|-7.0164362243816|-7.0164362243816|-7.0164362243816|-7.0164362243816|-7.0164362243816|-7.04492937768|-7.0704767620619|-7.1143796523391|-7.1143796523391|-7.1143796523391|-7.1143796523391|-7.1143796523391|-7.1143796523391|-7.1143796523391|-7.1143796523391|-7.1143796523391|-7.2829217734136|-7.4207463862938|-7.5574959784131|-7.6705511708371|-7.8406121884575||-8.0340134738541|-8.1014982033483|-8.1014982033483|-8.184122543511|-8.184122543511|-8.184122543511|-8.184122543511|-8.2195803644229|-8.2517561119982|-8.3196160334057|-8.3196160334057|-8.3196160334057|-8.3320733725701|6.9876552877725|6.9876552877725|6.9876552877725|6.9876552877725|6.9876552877725|6.9876552877725|6.9876552877725|6.9876552877725|6.9876552877725|6.722714201443|6.722714201443|6.722714201443|6.722714201443|6.722714201443|6.722714201443|6.722714201443|6.722714201443|6.722714201443|6.722714201443|6.722714201443|6.722714201443|6.4321823559785|6.2168691381905|5.8623545948105|5.6143637119338|5.6143637119338|5.6143637119338|5.6143637119338||5.6143637119338|5.6143637119338|5.6143637119338|5.6143637119338|5.6143637119338|5.6143637119338|5.6143637119338|5.6143637119338|5.6143637119338|5.6143637119338||-6.4381312898887|-6.4381312898887|-6.4884794080801|-6.5060819874295|-6.5060819874295|-6.5060819874295|-6.5060819874295|-6.6450907135549|-6.7973802401128|-6.7973802401128|-6.7973802401128|-7.0465338841083|-7.1039263556404|-7.142439900848|-7.142439900848|-7.29215572831||-7.375172705087|-7.4507474045322|-7.4613860294075|-7.5115026599649|-7.5115026599649|-7.777180659162|-7.8220670489875|-7.8220670489875|-7.8220670489875|-7.8220670489875|-7.8220670489875|-7.8220670489875|-7.8220670489875|-7.8220670489875|-7.8220670489875|-7.8220670489875|-7.8220670489875|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6792890529809|6.6336693623344|6.6336693623344|6.6336693623344||6.5976127015274|6.5976127015274|6.5976127015274|6.3579027770538|6.1840609825416|6.1840609825416|6.0161861211631|6.0161861211631|5.8674291008681|5.7682544516159|5.2934383337843|5.1803092366179|5.052010364634|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202||-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9686232360202|-4.9955053081998|-4.9955053081998|-4.9955053081998|-5.2518322246373|-5.2518322246373|-5.2518322246373|-5.2518322246373|-5.2518322246373|-5.2518322246373|-5.2518322246373|-5.2518322246373|-5.3458116458155|-5.3458116458155|-5.4153461374946||-5.5876188501541|-5.5876188501541|-5.6506876134017|-5.7907640032347|-5.9875790960475|-5.9875790960475|-5.9937544273981|-6.095227286512|5.198557248748||5.198557248748|5.198557248748|5.0389523937047|4.9182805434135||4.8322558022502|4.7475067616572|4.5233408081388|4.4923231985675|4.2599359120982|4.2599359120982
01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE||-12.922738591704||-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|-12.922738591704|12.305182867245|12.305182867245|12.072047689442|12.013195629678|12.013195629678|12.013195629678|12.013195629678|12.013195629678|11.631217395555|11.368464164481|11.281626679882|11.212391061528|11.212391061528|11.142767662189|10.863075409092|10.679528194177|10.251256051946|10.251256051946|10.251256051946|10.251256051946|10.251256051946|10.251256051946|10.251256051946|10.251256051946|10.251256051946|10.251256051946|10.251256051946|10.229216820072|10.229216820072|10.229216820072|10.229216820072|10.229216820072|10.229216820072|10.046907378645|9.7460081857791|9.6722309106313|9.4452563384863|9.0125066019531|8.6698725107565|8.6698725107565|8.3759692381106|8.3329163519514|8.3329163519514|8.3329163519514|8.3329163519514||8.2693514258742|8.2194772866092|8.2194772866092|8.2194772866092|8.2194772866092|7.9127529624128|7.7268976638741|7.2076861538298|6.8080795212711|6.8080795212711|6.8080795212711|6.6800881672927|6.3095425553927|6.2861583705091|6.2729573046173|6.2729573046173|6.2729573046173|6.2729573046173|6.0688417261404|-7.4280037807577|6.4666213745081|6.4666213745081|6.4666213745081|6.4666213745081|6.4666213745081|6.4666213745081|6.4666213745081|6.4666213745081|6.3262459960473|6.0824955797739|6.0477730539714|6.001692324576|5.9563243981834|5.8542495962244|5.4897215892056|5.3519130072307|5.0982368347061|-6.4721956527698|-6.4721956527698|-6.4721956527698|-6.4721956527698||-6.4721956527698|-6.4721956527698|-6.4721956527698|-6.4721956527698|-6.4721956527698|-6.4721956527698|-6.5578339998207|-6.5578339998207|-6.6542600994068|-6.7786224291013||5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.7063792631576|5.6048657811956|5.5562397017829||5.3102072455673|5.3102072455673|5.3102072455673|5.3102072455673|5.3102072455673|5.3102072455673|5.2307855529022|4.8536508527543|4.6846119261612|4.4096444154508|4.4096444154508|4.3609806197081|4.3609806197081|4.2638676053058|-4.5877140356687|-4.6181245926461|-4.6181245926461|-4.6711994015996|-4.6816943066034|-4.6816943066034|-4.6816943066034|-4.7935491024027|-4.9450545243169|-5.1133936700716|-5.1976597637483|-5.2718442381034|-5.3427300310116|-5.3427300310116|-5.3427300310116|-5.4274921446647|-5.4274921446647|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398||4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.7244628137398|4.6752005616883|4.6752005616883|4.6058895367229|4.3930439174003|4.2728264000489|-4.9910496602305|-4.9910496602305|-4.9910496602305|-4.9910496602305|-4.9910496602305|-4.9910496602305|-4.9910496602305|-4.9910496602305|-5.066199475713|-5.066199475713||-5.066199475713|-5.066199475713|-5.066199475713|-5.066199475713|-5.066199475713|-5.066199475713|-5.0807773340492|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.1692685205077|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926||4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926||4.5022668356926|4.5022668356926|4.4158519898555|4.4075952907196||4.4075952907196|4.4075952907196|4.4075952907196|4.4075952907196|4.1984395340406|4.1685239375548
01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE||22.08712166488||22.08712166488|22.08712166488|22.08712166488|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.379155296946|-24.828215427929|-24.828215427929|-26.02847545595|-26.02847545595|-26.056639861741|-26.063488853947|-26.204431839537|-26.564090538633|-27.017322434995|-27.389803239608|-27.683947586245|-27.697052773315|-27.697052773315|-27.697052773315|-27.697052773315|-27.697052773315|-27.697052773315|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-27.88672818693|-28.518086746362|-28.778429061205|-29.270753999585|26.131554297986||26.131554297986|26.131554297986|26.131554297986|26.131554297986|26.131554297986|26.131554297986|26.131554297986|26.131554297986|26.131554297986|26.131554297986|26.131554297986|25.884533224705|25.66023379713|25.66023379713|25.66023379713|25.66023379713|25.66023379713|25.66023379713|25.66023379713|25.66023379713|25.66023379713|25.66023379713|25.66023379713|25.612481556001|25.10109017697|24.486212130024|24.2056677688|24.2056677688|24.2056677688|24.2056677688|24.2056677688|24.2056677688|24.2056677688|23.354076053129|-26.225023926939|-26.225023926939|-26.225023926939|-26.225023926939|-26.225023926939|-26.460672354068|-26.460672354068||-27.074836385874|-27.340929707585|-27.406426720247|-27.406426720247|-27.406426720247|-27.417141283469|-27.78015681209|-28.379742038158|-28.379742038158|-28.379742038158||-28.379742038158|-28.379742038158|-28.379742038158|-28.379742038158|-28.785976512819|-28.785976512819|-28.815529831681|-29.166032800446|-29.375224395451|-29.375224395451|-29.375224395451|-29.375224395451|-29.375224395451|-29.375224395451|-29.375224395451|-29.921360647079||-29.932066877017|-30.103407391055|-30.609225176157|-31.354973261424|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-31.632191559473|-32.88550519379|-32.88550519379|-32.88550519379|-32.88550519379|-32.88550519379|-32.88550519379|-32.88550519379|-32.88550519379|-32.88550519379|-32.88550519379|-32.88550519379|-32.88550519379|-33.257782611936|-33.412259165544|-33.515843356207|-33.632046872327|-34.144592765522|-34.144592765522|-34.144592765522|-34.329354009473|-34.329354009473|-34.329354009473|-34.329354009473||-34.329354009473|-34.329354009473|-34.329354009473|-34.329354009473|-34.329354009473|-34.329354009473|-34.329354009473|-34.329354009473|-34.329354009473|-34.876505332351|-34.912782621781|-35.562138628567|-35.562138628567|-36.162374363569|-36.250873767575|-36.250873767575|-36.250873767575|-36.250873767575|-36.250873767575|-36.250873767575|-36.250873767575|-36.250873767575|-36.250873767575|-36.250873767575|-36.250873767575|-36.629581463823|33.679865392442|33.679865392442||33.679865392442|33.679865392442|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527||33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527|33.395152844527||33.395152844527|33.395152844527|33.177949046137|32.809563364809||32.809563364809|32.50125763428|32.50125763428|32.50125763428|32.50125763428|32.50125763428
01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE||74.030937416287||74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|74.030937416287|73.590033208353|73.590033208353|73.590033208353|-76.890981308927|-76.890981308927|-76.890981308927|-76.890981308927|-76.890981308927|-76.890981308927|-76.890981308927|-76.890981308927|-76.890981308927|-76.890981308927|-77.425811785581|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|73.219797259147|71.916719363326|71.388927544408|71.388927544408|71.388927544408|71.388927544408|71.388927544408|-76.711743044996|-76.711743044996|-76.711743044996|-76.711743044996|-76.711743044996|-76.711743044996|-77.036380635526|-77.650979212949|-78.721087963525|-79.195103320586|-79.195103320586|-79.195103320586||-79.195103320586|-79.195103320586|-79.195103320586|-79.195103320586|-79.195103320586|-79.195103320586|-79.195103320586|-79.195103320586|-79.195103320586|-79.195103320586|-79.195103320586|-79.195103320586|-79.195103320586|-79.471781263867|-79.576425457574|-81.702138159647|-82.459247488236|-82.459247488236|-82.459247488236|-83.995276021136|-87.63697618817|-92.00886275343|-92.735399109036|87.276867241403|87.276867241403|87.276867241403|87.276867241403|87.276867241403|87.276867241403|87.276867241403|87.276867241403|87.276867241403|87.276867241403|85.788739887366|83.949152327786|82.686837462596|-86.979450932118|-86.979450932118|-86.979450932118|-86.979450932118|-86.979450932118||-86.979450932118|-86.979450932118|-86.979450932118|-86.979450932118|-86.979450932118|-86.979450932118|-88.066327349977|82.645707639826|82.645707639826|82.645707639826||82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826||82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.645707639826|82.271338075148|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.265329823656|-88.593337076882|-88.593337076882|-89.659819940703|-90.388692383387|-91.62756930945|-91.757857975669|-91.932081515923|-91.932081515923|-91.932081515923|-91.932081515923|-91.932081515923|-91.932081515923|-91.932081515923||-91.932081515923|-91.932081515923|-91.932081515923|-91.932081515923|-91.932081515923|-91.932081515923|-91.932081515923|-91.932081515923|-92.202683996454|-92.202683996454|-92.202683996454|-92.748410794701|-92.748410794701|-92.748410794701|-92.748410794701|-92.748410794701|-92.748410794701|-93.136289381943|-93.549990521495|-93.875147977143|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985||87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985||87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985||87.983110745985|87.983110745985|87.983110745985|87.983110745985||87.49484500205|85.746143287849|85.746143287849|85.746143287849|85.746143287849|85.746143287849
01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH||-36.094091374498||-36.094091374498|-36.094091374498|-36.094091374498|-36.094091374498|-36.094091374498|-36.094091374498|-36.094091374498|-36.094091374498|-37.165526775|31.75454756014|31.75454756014|31.75454756014|31.75454756014|31.75454756014|31.75454756014|31.75454756014|30.774859059892|30.774859059892|30.774859059892|30.774859059892|30.774859059892|30.774859059892|30.774859059892|30.774859059892|30.460397522805|30.084872468058|30.084872468058|30.084872468058|30.084872468058|30.084872468058|28.916524922123|27.564970224569|27.564970224569|26.075800279191|25.560888559079|24.69103673482|23.546063460509|23.503132987499|23.503132987499|23.503132987499|23.503132987499|23.503132987499|23.503132987499|23.503132987499|23.503132987499|23.503132987499|23.503132987499|23.503132987499|23.503132987499|22.205703073607|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251||16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.68747233251|16.122192370663|-19.350466602365|-19.350466602365|-19.350466602365|-19.350466602365|-19.350466602365|-19.350466602365|-19.350466602365|-19.350466602365|-19.350466602365|-19.350466602365|-19.350466602365|-19.92885247129|-21.012057737706|-21.226175365843|-21.801860979307|-22.795956588573|-23.610507833501|-24.027786532531|19.059257742903|19.059257742903|19.059257742903|19.059257742903|19.059257742903|19.059257742903|19.059257742903|19.059257742903|18.545935486008|18.545935486008|18.349928377126|18.111864617638|16.676516165526|15.626811665641||15.626811665641|15.626811665641|15.604791290613|-19.217428433579|-19.217428433579|-19.217428433579|-19.217428433579|-19.217428433579|-19.217428433579|-19.217428433579||-19.217428433579|-19.422224707343|-19.422224707343|-19.422224707343|-19.422224707343|-19.422224707343|-19.935447462667|-19.935447462667|-19.935447462667|-19.935447462667|-19.935447462667|-19.935447462667|-19.935447462667|-19.935447462667|-19.935447462667|-20.176053003326||-20.511723999463|17.148337794804|17.148337794804|17.148337794804|17.148337794804|17.148337794804|17.148337794804|17.148337794804|17.148337794804|17.148337794804|17.148337794804|17.148337794804|17.148337794804|16.961486976967|16.100601677083|16.100601677083|15.184350736817|15.184350736817|-18.370873484523|-18.370873484523|-18.370873484523|-18.370873484523|-18.370873484523|-18.370873484523|-18.370873484523|-18.370873484523|-18.752081378202|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911||-18.965597165911|-18.965597165911|-18.965597165911|-18.965597165911|-19.02798108235|-19.02798108235|-19.02798108235|-19.02798108235|-19.136089421809|-19.557366643135|-19.557366643135|-19.557366643135|-19.557366643135|-19.557366643135|-19.768057184568|-19.768057184568|-19.768057184568|-19.768057184568|-19.768057184568|-19.768057184568|-19.768057184568|-19.768057184568|16.795352572638|16.795352572638|16.795352572638|16.795352572638|16.795352572638|16.795352572638||16.795352572638|16.795352572638|16.795352572638|16.795352572638|16.795352572638|16.795352572638|16.560969055182|16.385521346205|15.863635414037|15.232265893806|15.232265893806|15.22890667583|14.259483003634|14.259483003634|13.613870779693|12.975967107018|12.318019162505|12.298177095352|12.077980196144|10.853778322168|9.7541977118874|-12.351887089138|-12.351887089138|-12.351887089138||-12.351887089138|-12.351887089138|9.3903464724302|9.3903464724302|9.3903464724302|9.3903464724302|9.3903464724302|9.3903464724302|9.3903464724302||9.3903464724302|9.3903464724302|9.0092241421541|7.6833879613092||7.6833879613092|7.1428244554469|7.1428244554469|6.9803608218243|6.2559428204492|6.2559428204492
01931|1167330|/equities/neogames-sa|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.187390636279|29.16113930154|29.149599503678|29.090665869362|29.042407199682|28.969896392624|28.921551047211|28.892161758894|28.892161758894|28.754068701526|28.657049832677|28.657049832677|28.657049832677|28.657049832677|28.657049832677|28.648388847085|28.628487993581||28.611097893563|28.556219296816|28.511910656165|28.467679477478|28.437134326438|28.437134326438|28.437134326438|28.37092777197|28.312696837765|28.295496410112|28.197218941296|28.196354281731|28.186504880397|28.146282557877|28.099037042626|27.988373190571|27.98084484698|27.98084484698|27.903206365657|27.821340791993|-28.402609078122|-28.402609078122|-28.402609078122|-28.402609078122|-28.402609078122|-28.402609078122|-28.402609078122|-28.402609078122||-28.402609078122|-28.460121172482|-28.481245590376|-28.498775159703|-28.498775159703|-28.498775159703|-28.498775159703|-28.498775159703|-28.498775159703|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636||-28.709083283685|-28.844422084344|-28.844422084344|-28.844422084344|-28.903297861727|-28.903297861727|-28.9678996035|-28.9678996035|-29.018221531592||27.872530449008|27.765589807404|27.73176680447|27.645851780324||27.622746752333|27.622746752333|27.622746752333|27.622746752333|27.622746752333|27.524163456571
01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE||-0.76532943075417||-0.80887158519161|-0.85232952740604|-0.93183399788164|-0.93183399788164|-0.9710316895514|-1.010491675698|-1.0530352068866|-1.0831446529456|-1.2317718467257|-1.2582992045496|-1.2582992045496|-1.2582992045496|-1.2582992045496|-1.2582992045496|-1.2582992045496|-1.2582992045496|-1.2582992045496|-1.2582992045496|-1.2582992045496|-1.2582992045496|-1.2582992045496|-1.2582992045496|-1.2582992045496|-1.2582992045496|-1.2582992045496|-1.2582992045496|-1.3188213406242|-1.4160292709577|-1.436001985707|-1.436001985707|-1.436001985707|-1.436001985707|-1.436001985707|-1.436001985707|-1.4948998238843|-1.4948998238843|-1.4948998238843|-1.5165264829825|-1.5165264829825|-1.5165264829825|-1.5398424676735|-1.5398424676735|-1.5398424676735|-1.5398424676735|-1.5398424676735|-1.5398424676735|-1.5631271856447|-1.6362524780322|-1.6688916057005|-1.6959684325208|-1.7271649388196|-1.7824054523444|-1.8110060276958|-1.8348222333675|-1.8348222333675|-1.8893302434556|-1.8919447388773|-1.9693380060172|-1.9693380060172|-2.0708645055003|-2.0959438890557|-2.1134215375004||-2.1134215375004|-2.1134215375004|-2.1134215375004|-2.1134215375004|-2.1134215375004|-2.1134215375004|-2.1134215375004|-2.1134215375004|-2.1134215375004|-2.1134215375004|-2.1134215375004|-2.1765295024511|-2.2393438877659|-2.2510340266494|-2.2510340266494|-2.2510340266494|-2.2510340266494|-2.2510340266494|-2.2510340266494|-2.2510340266494|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999||1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999||1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999||1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.6900331541999|1.5948978314911|-2.2026894536285|-2.2026894536285|-2.2026894536285|-2.2026894536285|-2.2026894536285|-2.2026894536285|-2.2026894536285|-2.2026894536285|-2.2026894536285|-2.3640994061661|-2.5548563944394|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365||1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365||1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.9910577996365|1.8272864270864|1.5753182160256|1.4953535979984|1.4170595612788|1.4072884416872|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407||1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3736307317407|1.3325687698856|1.3325687698856|1.330725573259|1.330725573259|1.3167260583014|1.3167260583014|-1.7822669728997|-1.7822669728997|-1.7822669728997|-1.8958744257029|1.4324499946289|1.4324499946289||1.4324499946289|1.4324499946289|1.4324499946289|1.3988333456442|1.3660259702389|1.363395463381|1.335289457279|1.2622993685995|1.2285469337236||1.2285469337236|1.2285469337236|1.2285469337236|1.1973965812536||1.0717294998535|1.0215981907507|1.0215981907507|1.0215981907507|1.0215981907507|1.0215981907507
01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE||-35.070772143324||-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-35.070772143324|-36.276692889487|-37.693546213877|-38.39505059429|-38.627279887685|-39.521978203996|36.015574024912|36.015574024912|36.015574024912|36.015574024912|36.015574024912|36.015574024912|36.015574024912|36.015574024912|36.015574024912|36.015574024912|35.880082394013|35.595647468975|35.574054125073|34.983216766373|-38.921081213882|-38.921081213882|-38.921081213882|-38.921081213882|-38.921081213882|-38.921081213882|-38.921081213882|-38.921081213882|-38.921081213882||-38.921081213882|-39.23601969369|-39.23601969369|-39.670902237712|-41.012111065846|-41.012111065846|-41.012111065846|-41.012111065846|-41.012111065846|-41.012111065846|-41.012111065846|-41.012111065846|-41.012111065846|-41.012111065846|-41.012111065846|-41.012111065846|-41.012111065846|-41.012111065846|-41.012111065846|-41.012111065846|38.056674860311|38.056674860311|38.056674860311|38.056674860311|38.056674860311|38.056674860311|38.056674860311|38.056674860311|38.056674860311|38.056674860311|38.056674860311|38.056674860311|38.056674860311|37.922972889291|37.852781066007|37.852781066007|37.852781066007|36.456978224722|36.446087094377|35.378430070955|35.006840758172||35.006840758172|35.006840758172|35.006840758172|33.674822971387|31.754804369657|-32.550277274702|-32.550277274702|-32.550277274702|-32.762531326715|-32.957256262506||-33.275841122429|-33.63363114203|-33.63363114203|-34.134312320694|-34.271248906906|-34.271248906906|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924||-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.271565340924|-34.508166771082|-34.508166771082|-34.769073359335|-34.787635742566|-34.787635742566|-34.787635742566|-34.787635742566|-34.787635742566|-34.787635742566|-34.787635742566|-34.787635742566|-34.787635742566|-34.787635742566|-34.787635742566|-34.787635742566|-35.117327332669|-35.117327332669|-35.129212537719|-35.129212537719|-35.129212537719|-35.129212537719|-35.650600070691|-35.650600070691|-35.650600070691|-35.650600070691|-35.650600070691|-35.980670102146|-36.397527690814||-36.397527690814|-36.397527690814|-36.597255066684|-36.725283653263|-37.483091239255|-37.483091239255|-37.483091239255|-37.483091239255|-37.767879570106|-38.025095796118|-38.025095796118|-38.836218144639|35.206035142525|35.206035142525|35.206035142525|35.206035142525|35.206035142525|35.206035142525|35.206035142525|35.206035142525|34.504178006174|34.504178006174|34.504178006174|34.504178006174|34.504178006174|34.504178006174|34.504178006174|34.099085232419||33.700650741438|30.740723876798|29.112974335415|29.112974335415|29.112974335415|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.210829746973|-32.312866012533|-32.801517584014|-32.823907960441||-33.75462035447|-33.989577921558|-34.449253780234|-34.645559556603|-35.076734497944|-35.866370681038|-35.922307877765|-35.922307877765|33.117983045233||33.117983045233|33.117983045233|33.117983045233|33.117983045233||33.117983045233|33.117983045233|33.117983045233|33.117983045233|33.117983045233|33.117983045233
01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE||56.273920431826||54.766618294952|54.614754512837|54.483710545731|54.483710545731|53.629271972026|53.629271972026|53.629271972026|53.629271972026|53.629271972026|53.629271972026|53.629271972026|53.629271972026|53.629271972026|51.639569904899|51.486464662127|49.641072346957|47.607793631689|47.607793631689|47.607793631689|47.607793631689|47.607793631689|47.34088051599|46.984310921494|46.471458444401|46.07329335776|46.07329335776|46.07329335776|46.07329335776|46.07329335776|45.241551564436|-49.764060052325|-49.764060052325|-49.764060052325|-49.764060052325|-49.764060052325|-49.764060052325|-49.764060052325|-49.982843222541|46.531313388984|46.531313388984|46.531313388984|46.531313388984|46.531313388984|46.531313388984|46.531313388984|46.531313388984|45.824236412226|45.383017349441|45.150680966067|44.302484559668|43.316116809462|42.988184716541|41.997976491008|41.910079798891|41.910079798891|41.910079798891|41.910079798891|41.910079798891|41.910079798891|41.910079798891|41.910079798891|41.910079798891||41.910079798891|41.836199691775|41.142446653581|40.144939785242|39.835488616361|39.35387474843|38.309861891227|37.814848097119|37.518699808809|37.518699808809|35.627443918357|34.927160723087|33.035505382084|-35.529877875792|-35.529877875792|-35.529877875792|-35.529877875792|-35.529877875792|-35.529877875792|-36.218753839584|-37.378059202931|-37.658036616651|-37.658036616651|-37.658036616651|-37.658036616651|-37.658036616651|-37.658036616651|-37.658036616651|-37.658036616651|-37.658036616651|-37.658036616651|-37.658036616651|-37.658036616651|-37.658036616651|-37.658036616651|-37.658036616651|-37.658036616651|-37.658036616651|-37.897441867554|34.00191889514|34.00191889514||34.00191889514|33.709910188664|-36.715152391702|-36.715152391702|-36.715152391702|-36.715152391702|-36.715152391702|-36.715152391702|-36.715152391702|-36.715152391702||-36.715152391702|-37.726836770674|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088||33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.950199509088|33.786664050226|33.786664050226|33.786664050226|33.714071955289|33.602627265116|33.602627265116|33.273419366568|31.924353902307|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.260038763195|-33.894486963649|-33.932392040765|-33.932392040765|-34.11075138149|-34.162268787593|-34.636690535627|-34.636690535627|-34.786945521044|-34.786945521044|-34.786945521044|-35.327061731638|-35.327061731638|-35.947848089339|-36.927962332491||-36.927962332491|-36.927962332491|-36.927962332491|-36.927962332491|-36.927962332491|-36.927962332491|-36.927962332491|-36.927962332491|-36.927962332491|-36.927962332491|-37.255514389413|-38.381128158986|-38.671254942615|-39.4036159756|-40.534283674932|-40.534283674932|-40.534283674932|-40.96587079231|-42.673746460721|-43.258507966402|-43.258507966402|-43.258507966402|-44.599453236662|-45.202326084432|-45.202326084432|-45.202326084432|-45.202326084432|-45.316346048534||-45.316346048534|-45.316346048534|-45.316346048534|-45.316346048534|-45.316346048534|-45.316346048534|-45.316346048534|-46.843696248995|41.067227467561|41.067227467561|41.067227467561|41.067227467561|41.067227467561|41.067227467561|40.658853434483|40.306683885599|40.306683885599|40.306683885599|39.969648532895|39.703497971459|39.089997279825|38.152220395078|37.40062804009|37.295920210696||36.949111547312|35.140121873044|34.117080299747|-39.724638997266|-39.724638997266|-39.724638997266|35.784477089835|35.784477089835|35.784477089835||35.784477089835|35.784477089835|35.784477089835|35.784477089835||35.784477089835|35.784477089835|35.784477089835|35.784477089835|35.111300181106|35.111300181106
01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE||-19.189521241347||-19.189521241347|-19.189521241347|-19.189521241347|-19.189521241347|-19.189521241347|-19.291134649029|-19.549593984541|-20.091041072721|-20.091041072721|-20.420359957506|-20.420359957506|-20.644288553451|19.568012964223|19.251681711381|19.115202694143|18.830224863915|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.123305985014|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.20797942402|-20.501391369578|-20.501391369578|-20.501391369578|-20.501391369578|-20.639045881426|-21.12005209834|-21.36941342785|-21.691759273234|-21.982837435076|-22.303063759616|-22.499584968947||-22.499584968947|-22.780071180952|-22.780071180952|-22.780071180952|-22.780071180952|-22.780071180952|-22.780071180952|-22.79862756992|-22.79862756992|-22.79862756992|-22.79862756992|-22.79862756992|-22.79862756992|-22.886808398307|-22.970898101662|-23.246275210749|-23.545950121759|-23.602744732829|-23.625981332015|-23.625981332015|-24.683033838483|-24.905963079678|-24.905963079678|-24.905963079678|-24.905963079678|22.05324384221|22.05324384221|22.05324384221|22.05324384221|22.05324384221|22.05324384221|22.05324384221|22.05324384221|22.05324384221|21.053604671784|20.702892803956|20.318770328947|19.607061085643|18.747246514362|18.416951288149|18.416951288149||18.416951288149|18.416951288149|18.344391519676|-21.483378107879|-21.483378107879|-21.483378107879|-21.483378107879|-21.483378107879|-21.483378107879|-21.483378107879||-21.576048326979|-21.576048326979|-21.576048326979|-21.576048326979|-21.576048326979|-21.576048326979|-21.576048326979|-21.576048326979|-21.576048326979|-21.576048326979|-21.585609701485|-22.052728262471|-22.052728262471|-22.344698472075|-22.475220198159|-23.01821426373||-23.01821426373|-23.01821426373|-23.01821426373|-23.01821426373|-23.01821426373|-23.654683685096|20.374075834397|20.374075834397|20.374075834397|20.374075834397|20.374075834397|20.374075834397|20.374075834397|20.374075834397|-22.793848844227|-22.793848844227|-22.793848844227|-22.793848844227|-22.793848844227|-22.793848844227|-22.793848844227|-22.793848844227|-23.21891738722|-23.21891738722|-23.21891738722|-23.21891738722|-23.21891738722|-23.829829871094|-24.255533522407|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663||21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|21.436793057663|20.728381175181|20.150423917925|19.907667653436|19.907667653436|19.907667653436||19.622685768731|19.622060210519|19.622060210519|19.622060210519|19.622060210519|19.278122061947|19.26546043729|19.26546043729|18.567456609399|-22.493439166055|-22.493439166055|-22.493439166055|-22.493439166055|-22.493439166055|-22.493439166055|-22.493439166055|-22.493439166055|-23.155488509057|20.000467272405|20.000467272405|20.000467272405|20.000467272405|20.000467272405|20.000467272405||20.000467272405|20.000467272405|20.000467272405|19.911631764973|19.279589959874|19.127530262603|19.127530262603|19.127530262603|19.127530262603||19.127530262603|19.127530262603|18.965032548522|18.626547781201||18.319348087545|17.358651531745|17.358651531745|17.358651531745|17.358651531745|17.358651531745
01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE||-48.978284903928||-48.978284903928|-48.978284903928|-48.978284903928|-48.978284903928|-48.978284903928|-48.978284903928|-48.991148282603|-49.915721365164|-50.443578980974|-51.258142549254|-52.900993009914|-53.513541341774|-53.513541341774|-53.513541341774|-53.513541341774|49.044121926634|47.261803937851|47.230475692217|47.230475692217|47.230475692217|47.230475692217|47.230475692217|47.230475692217|46.607200908679|46.607200908679|46.607200908679|46.607200908679|46.580223401408|46.448580565299|46.300087202749|46.268707528336|45.869119713288|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.790629454649|45.127919378321|44.686577256566|44.228974695609|43.677473036897|-48.019612053115|-48.019612053115|-48.019612053115|-48.82012190099|-49.270970389528|45.395287393122|45.395287393122|45.395287393122||45.395287393122|45.395287393122|44.604762473138|44.350847684048|44.007052804256|43.588946873639|42.679106984639|42.174008989891|41.855008284869|41.074455014669|39.886894375972|39.261546831321|38.693824003007|38.693824003007|38.569165968926|38.569165968926|37.422130134405|-43.326522479784|-44.019747454073|40.299591585984|40.299591585984|40.299591585984|40.299591585984|39.247323721636|39.227704915723|39.181111346043|38.637924417695|37.647136936409|-40.746078367716|-40.746078367716|-40.746078367716|-40.746078367716|-40.746078367716|-40.746078367716|-40.746078367716|-40.746078367716|-40.746078367716|-40.746078367716|-40.75342079852|-41.566529557153|-41.670118646538||-41.769838344801|-41.769838344801|-42.267598906875|-43.569388858412|-43.569388858412|-43.569388858412|-43.7167291288|-43.7167291288|-43.7167291288|-43.7167291288||39.925459246578|39.925459246578|39.925459246578|39.925459246578|39.925459246578|39.925459246578|39.925459246578|39.925459246578|39.925459246578|39.925459246578|39.925459246578|39.925459246578|39.925459246578|39.925459246578|39.925459246578|39.925459246578||39.925459246578|39.925459246578|39.925459246578|39.925459246578|39.925459246578|39.925459246578|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-42.902648681466|-43.452945013912|-43.5107696013|-44.360855256666|-45.126889124757|-45.126889124757|-45.569877296958|-45.691529651785|-46.451698934926|-47.35188829887||-47.48834577593|-47.48834577593|-47.611218198502|-47.833018639053|-47.833018639053|-47.833018639053|-47.833018639053|-47.833018639053|-47.833018639053|-48.485574671918|-48.701474663609|-49.660249600801|-49.87277675778|-51.165112348732|-52.809646472441|-52.809646472441|-53.381074535813|-53.381074535813|-53.381074535813|-53.587393879853|-55.117380486552|-56.768277069396|-56.768277069396|-56.768277069396|-56.768277069396|-56.768277069396|-57.075376400755|-57.327953729128||-57.327953729128|-57.327953729128|-57.327953729128|-57.327953729128|-57.327953729128|-57.327953729128|-57.327953729128|-57.327953729128|-57.327953729128|-57.992137071265|-58.554596500013|-58.792328283096|-60.351475208892|-60.416645082282|-60.416645082282|-60.416645082282|-61.122862745708|-62.064047417581|-62.404159915746|-62.404159915746|-62.404159915746|-62.404159915746|-62.404159915746|-62.404159915746||-62.404159915746|-62.404159915746|-64.495178633598|-64.636667715783|57.006693688402|57.006693688402|56.13968111781|56.044051601019|56.044051601019||56.044051601019|56.044051601019|55.682834679911|55.197595445127||53.7467696499|53.7467696499|53.7467696499|53.7467696499|53.7467696499|53.7467696499
01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE||-20.027088090026||-20.027088090026|-20.027088090026|-20.027088090026|-20.027088090026|-20.027088090026|-20.027088090026|-20.027088090026|-20.098154196301|-21.155726787293|-21.242473784248|-22.11719215265|-22.708547993403|-23.358206655632|-23.358206655632|20.157399763724|20.157399763724|19.532554324094|19.429838586321|19.398821433905|19.13507862502|-20.810086928986|-20.810086928986|-20.810086928986|-20.810086928986|-20.810086928986|-21.050929187826|-21.163254869306|-21.187505656176|-21.445006509283|-21.677923144741|-21.820049687004|-21.820049687004|-21.820049687004|-21.820049687004|-21.820049687004|-22.205056000391|-22.453672727655|-22.618580854282|-22.806422909482|-22.851026438324|-23.063640698955|-23.266290565665|-23.266290565665|-23.266290565665|-23.266290565665|-23.266290565665|-23.368125840027|-23.368125840027|-23.368125840027|-23.368125840027|-23.368125840027|-23.368125840027|-23.368125840027|-23.368125840027|-23.368125840027|-23.368125840027|-23.368125840027|-23.474028821344|21.304864187621|21.304864187621|21.304864187621|21.304864187621||21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|21.304864187621|20.810169550157|20.810169550157|20.810169550157|20.587966226181|20.25528348783|20.25528348783|20.25528348783|20.25528348783|20.25528348783|20.25528348783|19.780315440003|19.194795230036|19.09977150295|-20.861710110267|-20.861710110267|-20.861710110267|-20.861710110267|-20.861710110267||-20.861710110267|-20.861710110267|-20.861710110267|-20.861710110267|-20.861710110267|-20.861710110267|-20.861710110267|-20.861710110267|-20.861710110267|-20.861710110267||-20.861710110267|-20.861710110267|-20.861710110267|-21.353011280254|-21.680198252882|-21.680198252882|-21.815774772659|-22.199195488841|20.626165927788|20.626165927788|20.626165927788|20.626165927788|20.626165927788|20.626165927788|20.626165927788|20.626165927788||20.626165927788|20.626165927788|20.626165927788|20.626165927788|20.626165927788|20.626165927788|20.626165927788|20.626165927788|20.531294996364|20.274772413155|-21.819118576657|-21.819118576657|-21.819118576657|-21.819118576657|-21.819118576657|-21.819118576657|-21.819118576657|-21.819118576657|-21.819118576657|-21.819118576657|-21.819118576657|-21.948533587884|-21.948533587884|-21.948533587884|-21.948533587884|-21.948533587884|-22.001424954148|-22.32102740894|-22.430814055874|-22.430814055874|-22.721416451616|-22.904907520262|-22.912110185991|-22.912110185991|-22.912110185991|-22.912110185991|-22.912110185991|-22.912110185991|-23.277622170327|-23.509025091461||-23.80185667059|-23.80185667059|-23.80185667059|-23.80185667059|-23.80185667059|-23.918090148189|-23.918090148189|-23.918090148189|-24.272877264264|-24.716864003343|-25.135570832538|-25.455073591126|-25.67282617981|-26.027583741421|-26.115832533195|-26.115832533195|-26.115832533195|-26.292911703959|-26.292911703959|-26.292911703959|-26.426430748159|-26.426430748159|-26.426430748159|-26.426430748159|-26.426430748159|-26.777145436797|-27.003147682528|-27.003147682528||-27.003147682528|-27.003147682528|-27.003147682528|-27.003147682528|-27.003147682528|-27.003147682528|-27.003147682528|-27.003147682528|-27.003147682528|-27.003147682528|-27.346850211949|-27.346850211949|-27.642054778041|-28.331726742786|-28.530252245843|-28.586576919717|-28.586576919717|-28.850363710371|-28.854078664329|-28.854078664329|-28.854078664329|-29.218986145688|-29.218986145688|-30.157761273597||26.953077622169|26.953077622169|26.953077622169|26.953077622169|26.953077622169|26.953077622169|26.953077622169|26.953077622169|26.953077622169||26.953077622169|26.953077622169|26.953077622169|26.910087183574||26.603430195494|25.957595882814|25.957595882814|25.957595882814|25.957595882814|25.957595882814
01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE||1.8008936494585||1.7515484723776|1.6794982854226|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.6465898241651|1.5584331117351|1.511036848832|1.4717075359036|1.4430084174661|1.4305649339919|1.4189610613457|1.3865089956303|1.3865089956303|1.3865089956303|1.3865089956303|1.3161211083752|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032|1.2726712282032||1.2726712282032|1.2726712282032|1.2257458032866|1.2254269161955|1.2254269161955|1.2246410227634|1.1984899945632|1.157395006891|1.157395006891|1.1293278222569|-1.4672466347993|-1.4672466347993|-1.4672466347993|-1.4672466347993|-1.4672466347993|-1.4672466347993|-1.4672466347993|-1.4769960782738|1.1837724743809|1.1837724743809|1.1837724743809|1.1837724743809|1.1837724743809|1.1837724743809|1.1837724743809|1.1837724743809|1.1837724743809|1.1837724743809|1.1006805895132|1.0904103572534|1.0904103572534|1.0904103572534|1.0863954176342|1.0863954176342|0.99821720408459|0.96857464630361|0.91341631632111|-1.1037374949003|-1.1037374949003|-1.1037374949003|-1.1037374949003||-1.1037374949003|-1.1037374949003|-1.1037374949003|-1.1037374949003|-1.1037374949003|-1.1037374949003|-1.113125016904|-1.1235666800606|-1.1479685228255|-1.1988816969026||-1.2510907641637|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.2942517089242|-1.3467240981917||-1.3719156906186|-1.3787951717971|-1.4258835326961|-1.4376483903253|-1.4858621945013|-1.4858621945013|-1.5181802831346|-1.5463818341538|-1.5463818341538|-1.5463818341538|-1.5463818341538|-1.5463818341538|-1.5463818341538|-1.5463818341538|-1.5463818341538|-1.5463818341538|-1.5463818341538|-1.5537576178759|-1.5677863204976|-1.6278842621992|-1.6278842621992|-1.6520935952608|-1.7128817703928|-1.7387575337848|-1.7456883284733|-1.7456883284733|-1.8010426001731|-1.8200473605465|-1.8303304379594|-1.8937005340404|-1.9830005168194|-2.0288894970411|-2.0877085283942|-2.0877085283942|-2.0877085283942|-2.1552317225874|-2.209146436049|-2.2179404452922|-2.2732171565827|-2.3203934821158||1.755653246576|1.755653246576|1.755653246576|1.755653246576|1.6532813137708|1.5536459094879|1.4118056397048|1.4118056397048|1.4118056397048|1.339621932511|1.339621932511|1.339621932511|1.339621932511|1.339621932511|1.339621932511|1.339621932511|1.339621932511|1.339621932511|1.339621932511|1.2995799660732|1.273246774709|1.273246774709|1.2524964452185|-1.6335846700299|-1.6335846700299|1.3854784322316|1.3854784322316|1.3854784322316||1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3048096677723|1.3048096677723|1.3048096677723|1.3048096677723|1.3048096677723|1.3048096677723|1.3048096677723|1.3048096677723|1.3048096677723||1.3048096677723|1.2751779405917|1.2751779405917|1.2751779405917|1.2554666714714|1.2554666714714|1.1871851436348|1.097427916974|1.0547875289198||1.0547875289198|1.0414305201367|1.038302384225|1.038302384225||1.038302384225|1.038302384225|1.0114470371576|0.99049674901386|0.97944086164258|0.96053340479831
01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01941|1056452|/equities/casa-systems|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.012193697861876|-0.012193697861876|-0.012193697861876|-0.012193697861876|-0.012193697861876|-0.012193697861876|-0.012193697861876|-0.012193697861876|-0.012366099343495||-0.012366099343495|-0.012366099343495|-0.012366099343495|-0.012628999321256|-0.012921110640488|-0.013912345134988|-0.015513716644668|-0.016404129701424|-0.017393477542264|-0.019159419464085|-0.019843799271259|-0.021493110313817|-0.023492344832866|-0.024658160792126|-0.028342401138428|-0.02902148251504|-0.02902148251504|-0.032079424989391|-0.034199361198874|-0.036777067798413|-0.040307853354596|-0.044064281386726|-0.048015868156148|-0.052406520122173|-0.058785022086855|-0.063705580298083|-0.067950645242551|-0.075445161009321|-0.083161290366748|-0.089568100408735|-0.098909000353979|-0.10473222244127|-0.11186913623957|-0.12385459585238|-0.13628288416535|-0.1510920935659|-0.18976899157529|-0.21518776933424|0.25683601693873|0.25683601693873||0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.25683601693873|0.2523813454139|0.2523813454139|0.2523813454139|-0.39810178457394|-0.39810178457394|-0.39810178457394|-0.39810178457394|-0.39810178457394|-0.39810178457394|-0.39810178457394||-0.39810178457394|-0.39971308772978|-0.40648676527006|-0.41522966266982|-0.41522966266982|-0.42710541248618|-0.42710541248618|-0.42710541248618|-0.42710541248618|-0.45385296624751|-0.45385296624751|-0.49140329970089|-0.4941719784924|-0.4941719784924|-0.49713577269878|-0.49713577269878|-0.51896752515728|-0.52030281004304|-0.53524199820221|-0.53811481575499|-0.53811481575499|-0.53811481575499|-0.56453596100246|-0.56453596100246||-0.56453596100246|-0.58686217549813|-0.5921579818303|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873||-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873||-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873
01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE||-29.13087986111||-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-29.13087986111|-30.40986652506|-31.404852126843|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-31.89477727496|-32.072529979142|-32.226722182601|-32.432061931028|-32.432061931028|-32.432061931028|-33.249625803041|-33.249625803041|-33.249625803041|-33.43105523213|-33.43105523213|-33.43105523213|-33.43105523213|-34.100060432313|29.688120453613|29.688120453613|29.688120453613|28.407909597574|28.383910087453|28.383910087453||28.383910087453|28.383910087453|28.383910087453|28.383910087453|28.383910087453|27.984517313947|27.984517313947|27.930574975532|27.093972508689|26.861655358615|26.861655358615|26.861655358615|-30.706497347028|-30.706497347028|-30.706497347028|-30.706497347028|-30.706497347028|-30.706497347028|-30.706497347028|-30.706497347028|27.077816473539|27.077816473539|27.077816473539|27.077816473539|27.077816473539|27.077816473539|27.077816473539|27.077816473539|27.077816473539|27.077816473539|27.077816473539|27.077816473539|27.077816473539|27.077816473539|26.951961901365|26.951961901365|26.951961901365|26.258013834091|24.618625337914|-28.745788722386|-28.745788722386||-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386||-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386|-28.745788722386|-28.942821137496|-29.430912565731|-29.714902215029|-29.936608143826|-29.936608143826|-30.336571576884|-30.336571576884|-31.59452425406|27.412549500872|27.412549500872||27.412549500872|27.412549500872|27.412549500872|27.412549500872|27.412549500872|27.412549500872|27.412549500872|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.266947400221|-31.506607942723|-32.131787861876|-32.410165676498|-32.410165676498|-32.410165676498|-32.410165676498|-33.0844721099|-33.852191741849|-34.122356247216|-34.122356247216|-34.122356247216|-34.825395715799|-35.118772229184|-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822||-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822|-35.215334660822|-35.622039113898|-36.136154053895|-36.714243330655|-36.856982140737|-37.009425062822|-37.832273265704|-38.026775754144|-39.20315913431|-39.842518480533|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505||-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.115611854505|-40.266763795204|-40.266763795204|-40.266763795204|-40.266763795204|-41.080292927763|-42.036713745352|-43.474924679151|-43.474924679151|-43.474924679151|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543||-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543||-44.199130479543|-44.199130479543|-44.199130479543|-44.199130479543||-44.199130479543|-44.199130479543|-44.199130479543|36.745083264355|36.745083264355|36.745083264355
01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE||139.82194902273||139.82194902273|139.82194902273|139.82194902273|133.30272337432|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-149.41682781202|-151.20175895672|-155.54037569752|-155.54037569752|-160.46222113228|-160.80469129987|-166.09576668681|144.2256219563|144.2256219563|144.2256219563|144.2256219563|144.2256219563|143.54346314372|140.17939928838|134.34877881814|-150.99693292372|-150.99693292372|-150.99693292372|-150.99693292372|-150.99693292372|-150.99693292372|-150.99693292372|-153.61658640695|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-154.1913926036|-157.28710438486|-157.53400629622|-158.9000029946|-163.71277866371|-166.31613858549|-167.59353102567||-167.59353102567|-167.59353102567|-169.9278140479|148.14617590376|148.14617590376|148.14617590376|147.46467880289|147.46467880289|147.46467880289|144.97372250071|141.58572773924|137.4017003906|-154.74409861148|-154.74409861148|-154.74409861148|-154.74409861148|-154.74409861148|-154.74409861148|-154.74409861148|-154.74409861148|-156.87677843902|-167.89692097609|-169.46500588462|-170.20500819997|-174.59834573353|-175.22258449588|-175.22258449588|-177.46336418565|-177.46336418565|-177.46336418565|-177.46336418565|-177.46336418565|-185.47984288992|165.77610355676|165.77610355676|165.77610355676|165.77610355676|165.77610355676|165.77610355676|165.77610355676|165.77610355676||165.77610355676|165.77610355676|165.77610355676|165.77610355676|165.77610355676|165.77610355676|165.77610355676|165.77610355676|165.77610355676|165.77610355676||165.77610355676|165.77610355676|165.77610355676|165.77610355676|164.17623092136|159.60525291718|156.95295767121|156.95295767121|156.95295767121|156.95295767121|156.95295767121|156.95295767121|156.95295767121|156.95295767121|151.61605977276|139.23117816954||135.32012757228|132.30015259578|132.30015259578|132.30015259578|129.39739652027|124.49710809245|123.6340065163|122.51945921245|120.77883875439|116.98962103964|116.98962103964|116.18957527083|115.73876858839|115.73876858839|114.82362388117|112.50986632752|-126.8748345416|-126.8748345416|-126.8748345416|-126.8748345416|-126.8748345416|-126.8748345416|-126.8748345416|-126.8748345416|-126.8748345416|-126.8748345416|-128.45606751367|-129.34769702541|-129.34769702541|-129.34769702541|-130.41355509876|-132.56228123902|-133.65198115507|-136.10108713749|-138.92676411341|120.71815146338|120.71815146338|120.71815146338|120.71815146338|120.71815146338||120.71815146338|120.71815146338|120.71815146338|120.71815146338|120.71815146338|120.71815146338|115.22238624241|-134.86934607686|-134.86934607686|-134.86934607686|-134.86934607686|-134.86934607686|-134.86934607686|-134.86934607686|-141.98649494584|124.64967968326|124.64967968326|124.64967968326|123.28166889991|118.21805620024|115.758117356|115.28686446283|115.28686446283|113.40474148959|109.11748823822|108.61171430376|108.61171430376|108.61171430376||108.61171430376|107.69260378709|106.31428708887|102.17294878842|102.17294878842|98.472166219035|97.28695951515|97.28695951515|97.28695951515|97.28695951515|97.28695951515|95.857641281|95.857641281|95.857641281|94.367377030972|92.839641798422|92.839641798422|92.839641798422|92.839641798422|92.704602388194|88.440597421417|88.440597421417|88.440597421417|87.289685428007||87.289685428007|86.610813127473|85.272695925151|85.272695925151|85.156556026046|84.743942862126|84.743942862126|84.743942862126|84.743942862126||84.743942862126|84.743942862126|84.743942862126|84.743942862126||84.743942862126|84.743942862126|82.501583343715|80.60746580359|77.168204903566|76.647820349048
01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE||37.413611368887||37.413611368887|37.262345372032|36.643717936223|36.262465772304|35.940048969755|35.6390329875|35.193669944471|35.193669944471|35.193669944471|35.193669944471|34.865671082124|34.865671082124|34.446857368267|34.028885941823|34.028885941823|34.028885941823|32.587652953819|-34.318863366647|-34.318863366647|-34.318863366647|-34.318863366647|-34.318863366647|-34.318863366647|-34.318863366647|-34.318863366647|-34.318863366647|-34.637346557559|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.530758547122|32.33167317105|31.872095030686|31.738866975946|31.738866975946|31.738866975946|31.738866975946|31.623234757372|31.623234757372|31.623234757372|31.623234757372|31.30637191025|-33.694639393099|-33.694639393099|-33.694639393099|-33.694639393099|-33.694639393099|-33.694639393099|-33.694639393099|-33.694639393099||-33.694639393099|-33.897932366538|-34.241870169296|-34.364159707245|-34.364159707245|-34.55240051395|-34.818501071205|-34.962792577622|-34.962792577622|-34.962792577622|-34.962792577622|-34.962792577622|-34.962792577622|-34.962792577622|-34.962792577622|-34.994122471135|-34.994122471135|-34.994122471135|-34.994122471135|-36.082914738436|-36.578237962479|-36.787187418155|-36.787187418155|-36.787187418155|-36.787187418155|-36.787187418155|-36.84687766412|-37.100975029768|-37.826081374289|-38.175646149452|-38.333352746061|-38.333352746061|-38.333352746061|-38.333352746061|-38.333352746061|-38.333352746061|-38.333352746061|-38.333352746061|-38.333352746061|-38.435477218701|-38.435477218701||-38.435477218701|-38.435477218701|-38.435477218701|-38.435477218701|-38.435477218701|35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.72653839667||35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.72653839667|35.717822526113|35.469391301194|35.469391301194|35.469391301194||35.469391301194|35.469391301194|35.469391301194|35.469391301194|35.469391301194|35.469391301194|35.469391301194|35.469391301194|35.469391301194|35.224093841083|35.224093841083|34.446215760451|34.394128944853|34.237921346536|33.984411067568|33.984411067568|33.667121696034|33.152358160591|32.34928693835|32.038114585232|32.038114585232|32.038114585232|-34.556225182094|-34.556225182094|-34.556225182094|-34.556225182094|-34.556225182094|-34.556225182094|-34.556225182094|-34.556225182094|-34.556225182094|-34.827416602564|-34.827416602564|-34.827416602564|-34.827416602564|-34.827416602564|-34.827416602564|-35.374350644694|-35.760933308171|-35.760933308171||-35.760933308171|-35.760933308171|-35.760933308171|-35.760933308171|-35.760933308171|-35.760933308171|-35.760933308171|-35.760933308171|-35.760933308171|-35.760933308171|-35.854391193233|-35.854391193233|-35.854391193233|-35.854391193233|-35.854391193233|-35.854391193233|-36.288487434213|-36.87526660476|-37.413627365274|-37.540007132899|-37.540007132899|-37.540007132899|-37.540007132899|-37.923898187623|-38.047190023856|-38.047190023856|-38.047190023856|-38.335006682841||-38.335006682841|-38.335006682841|-38.335006682841|-38.554989425526|-38.554989425526|-38.554989425526|-39.312210074383|-40.038012600958|-40.35945627537|-40.55022856755|-40.783308527679|-41.149234477912|-41.738591609436|-42.217880074667|-42.364031280066|-42.737259826158|38.576150236356|38.576150236356|38.576150236356|38.576150236356|38.576150236356|38.576150236356|38.576150236356|38.376324449469||38.376324449469|38.376324449469|38.376324449469|38.376324449469|38.376324449469|38.376324449469|38.253971932651|37.776827363179|37.776827363179||37.776827363179|37.776827363179|37.776827363179|37.776827363179||37.776827363179|37.776827363179|37.776827363179|37.776827363179|37.776827363179|37.776827363179
01946|15435|/equities/apricus-biosciences|R2000GROWTH||-0.91577075486934||-0.91577075486934|-0.91577075486934|-0.94070626489136|-0.94070626489136|-0.94070626489136|-0.94070626489136|-0.94070626489136|-1.0964514098986|-1.324374604179|-1.324374604179|-1.4335550797797|-1.5163945338038|-1.6109383626015|-1.6171537288064|-1.7190596834415|-1.8100663275182|-1.8607848154902|-1.988827564915|-2.0081416993229|-2.1246018971435|-2.1534465215197|-2.2449405349615|-2.4104894838204|-2.479925283369|-2.479925283369|-2.6038058759731|-2.7636732130097|-2.7651924191632|-2.796930448735|-2.8949505074424|-3.0377005751048|-3.4172228768042|-4.2902475677785|-4.4941140637196|-4.8311823325463|-5.2841247405286|-5.3662497297122|-5.5629996320776|-5.5629996320776|-5.5629996320776|-5.8566162079762|-6.1602235999583|-6.5686705340808|-7.0851896592716|3.946764549718|3.946764549718|3.946764549718|-4.69168389163|-4.7842710451019|-4.7902837875085|-4.7902837875085|-4.7902837875085|-4.7902837875085|-4.8210265374401|-4.9281627708253|-4.9958253230846|-5.2967837216894|-5.5707374151592|3.494495042331|3.494495042331|3.494495042331|3.494495042331||3.494495042331|3.494495042331|3.494495042331|3.494495042331|3.494495042331|3.494495042331|3.494495042331|3.494495042331|3.494495042331|3.494495042331|3.494495042331|-6.355102735087|-6.355102735087|-6.6388250913054|-6.9043473669813|-6.9043473669813|-7.2402079843731|-7.6030755598513|-7.6948292220041|-7.6948292220041|-8.8391434047404|-8.9655371875435|-9.4089967377616|-10.043418368546|-10.457842810119|-11.191114248131|-11.54852706999|-11.974985197854|-12.249806196239|-12.802006967362|-12.892250093981|-12.892250093981|-12.892250093981|-12.892250093981|-12.892250093981|-12.892250093981|-12.892250093981|-12.892250093981|-12.892250093981|-12.892250093981|-13.403922806365||-13.960447269659|-14.450807895905|-14.79351969852|-14.899377411096|-15.732374846371|-16.0895984299|-16.674202403208|-16.909113840682|-18.25510428175|-19.904160263634||-21.050133707895|-21.430637150753|-22.506663408267|-23.253536955502|-24.156108820865|-24.743764202274|-26.253071776669|-26.934702546112|-27.656514016249|-28.453903983542|-28.779893370148|-29.435436853299|-30.874928934187|-32.639698327482|-34.707221045429|-35.159134138882||-35.999037571814|-38.283375762201|-40.35930636006|-43.657007244752|-47.450008422717|-49.63949461694|-49.63949461694|-49.63949461694|-49.63949461694|-51.654192508541|-51.98483632812|-54.733730673891|-54.772489240095|-54.772489240095|-54.772489240095|-54.772489240095|-54.772489240095|-54.772489240095|-54.772489240095|-56.840543193204|-57.211981899852|-58.855625081189|-62.402071979451|-67.291190071027|-67.693856684279|-70.628729360977|-71.135564293772|-76.839337523679|-83.479869612831|-88.669792767783|-93.375682429495|-98.018320595371|-98.018320595371|-98.018320595371|-102.75173371274|-106.30867971798|-110.12999782982|-112.63549352532|-112.63549352532|-112.63549352532||-112.63549352532|-112.63549352532|-112.63549352532|-112.6776583553|-118.12041673402|-124.00651030783|-130.44715110466|-130.44715110466|116.24329752529|116.24329752529|116.24329752529|116.24329752529|116.24329752529|116.24329752529|116.24329752529|116.24329752529|116.24329752529|116.24329752529|116.24329752529|116.24329752529|116.24329752529|95.168097544643|-134.14413307289|-134.14413307289|-134.14413307289|-134.14413307289|-134.14413307289|-136.80370424169||-140.63344889634|-141.84246071465|-141.84246071465|-144.6889547627|-146.06470640951|-148.09261023917|-148.09261023917|-148.50930115821|-159.33424226048|-167.26667108803|-176.82785384158|-187.03610321658|-195.29594354251|-198.83817583776|-198.83817583776|-198.83817583776|-209.06996818888|-220.06886181685|-228.28628248476|-236.1581023987|-240.49566733129|-244.96772138347|-244.96772138347|-244.96772138347||-244.96772138347|-244.96772138347|-244.96772138347|-244.96772138347|-244.96772138347|-244.96772138347|-249.57302243698|-259.24113800778|-270.12571496714||-281.7930095433|-297.45890508744|-312.30544117924|-318.06202741313||-318.06202741313|-322.22003222227|-341.84448635048|-355.64943368641|-362.11534544528|-362.11534544528
01947|102913|/equities/quotient-limited|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE||40.967928750748||40.967928750748|40.967928750748|40.967928750748|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-44.250776217197|-45.03379878612|-45.03379878612|-46.258332565631|-46.258332565631|-46.981431037414|43.335516527567|43.335516527567|43.044967416562|42.977798624875|41.992553892005|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|41.882711511854|-45.169051960982|-45.169051960982|-45.169051960982|-45.169051960982|-45.169051960982|-45.169051960982|-45.388948471322|41.924350774627|41.924350774627|41.924350774627|41.924350774627|41.924350774627||41.924350774627|41.924350774627|41.924350774627|41.924350774627|41.924350774627|41.035943601243|-45.056197713002|-45.056197713002|-45.056197713002|-45.056197713002|-45.056197713002|-45.056197713002|-45.056197713002|-45.056197713002|-45.056197713002|-45.607440919992|-45.787158510548|-45.975695517631|-45.975695517631|-45.975695517631|42.592697105842|42.592697105842|42.592697105842|42.592697105842|42.592697105842|42.592697105842|42.303639753901|42.303639753901|42.08348778469|42.022605473866|42.022605473866|42.022605473866|41.239562731176|40.589513493014|39.091679997391|38.644923151805|36.859358616752|-38.593880267558|-38.593880267558|-38.593880267558|-38.593880267558||-38.593880267558|-38.593880267558|-39.102529833752|-39.102529833752|-39.102529833752|-39.201145514336|-39.315296114976|-39.315296114976|-39.315296114976|-39.315296114976||-39.315296114976|-39.315296114976|-39.315296114976|-39.315296114976|-39.315296114976|-39.315296114976|-39.476716930662|-39.577462230561|-39.793530441067|-39.793530441067|-39.793530441067|-39.793530441067|-39.793530441067|-39.793530441067|-39.793530441067|-40.41483612711||-40.41483612711|-40.41483612711|38.220233584406|38.220233584406|38.220233584406|38.220233584406|38.220233584406|38.220233584406|37.278312342846|37.278312342846|37.15812539335|36.91624799565|36.739999039128|36.739999039128|36.088333588126|36.054816013445|34.809580691015|34.809580691015|34.809580691015|34.809580691015|34.317866095078|-37.618977906554|-37.618977906554|-37.618977906554|-37.618977906554|-37.618977906554|-37.831825041292|-37.831825041292|-37.854252894187|-38.6931777495|-38.6931777495|-38.6931777495|-38.6931777495|35.90964976472|35.90964976472|35.90964976472|35.90964976472|35.90964976472|35.90964976472|35.90964976472||35.90964976472|34.972388067978|34.23098711519|34.101651451638|33.837391824248|33.630434003939|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674||33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.539229333327|33.539229333327|33.539229333327|33.539229333327||33.539229333327|33.539229333327|33.539229333327|33.539229333327|33.539229333327|33.539229333327|33.539229333327|33.539229333327|33.539229333327||33.539229333327|33.539229333327|33.528033931968|33.02809493621||32.836771939416|32.335856091335|31.806783079389|31.450035703716|31.349273726451|31.349273726451
01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE||-0.00019633469302031||-0.00019633469302031|-0.00019633469302031|||-0.00019633469302031|-0.00019633469302031|||||-0.00019633469302031||||-0.00019633469302031|-0.00019633469302031|-0.00019633469302031||||||||||||||||||-0.00019633469302031||||-0.00019633469302031||||-0.00019633469302031|-0.00019633469302031|-0.00019633469302031|||-0.00019633469302031||||-0.00019633469302031|-0.00062926077579924|-0.00068806752894693|-0.0007534083657777|-0.00082600929558967||-0.00090667699538074|||-0.00099630777292638|-0.0010958975257549||||||-0.0012065528066754||-0.0013295031188093|-0.0014661145767359|-0.0015643389925255|-0.0015643389925255|-0.0017270433253094|-0.0019078259172916|-0.0020318838324249|-0.0020318838324249|-0.0021850417523426||-0.0021850417523426|||-0.0024167130584396|-0.0026741256207695||-0.0029601395789139|-0.003277932865741|||-0.0036310365177711|-0.0040233739089157|-0.0044593043435208||||-0.0053001039344832|-0.0053001039344832|-0.0053001039344832|-0.0053001039344832|-0.0053001039344832|-0.005700115506128|-0.0058973506435166|-0.0061734451438779|-0.0064704946052399||-0.0067783273778377|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122||-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0067860746899122|-0.0068289718956458||-0.007076635350657|-0.00714626165748|-0.0073228553076585|-0.0073228553076585|-0.0073228553076585|-0.0074103150952947|-0.0074103150952947|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0078280607034825|-0.0083922897239338|-0.0089636553448471|-0.0092929500927945|-0.0093237313996391|-0.0093237313996391|-0.0093237313996391|-0.0093819235498457|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.0096508860735599|-0.010034317800922||-0.011060353004432|-0.011539280941357|-0.011899200853397|-0.012672470213896|-0.012672470213896|-0.012724967215064|-0.012965729610983|-0.012965729610983|-0.012965729610983|-0.013578588388227|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675||0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0032938453789722|-0.02084463602485||-0.02084463602485|-0.021643377804233|-0.021643377804233|-0.022914864289514|-0.031627626602161|-0.03597990709962|-0.03597990709962|-0.03597990709962|-0.03597990709962||-0.036933229590969|-0.037222587230503|-0.037222587230503|-0.037222587230503||-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503
01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.013451741737337||||||||-0.0060536194783919|-0.006615132748491|-0.0072390363819344|-0.007932262641316|0.0017161556168645|0.0017161556168645|0.0017161556168645|0.0017161556168645||0.0017161556168645|0.0017161556168645|0.0017161556168645|0.0017161556168645|0.0017161556168645|0.0017161556168645|0.0017161556168645|0.0017161556168645|-0.0053814004438601||-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.0053814004438601||-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.0053814004438601
01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE||36.142473407623||36.142473407623|36.142473407623|36.142473407623|35.251256081439|35.251256081439|35.251256081439|35.251256081439|35.251256081439|35.251256081439|35.251256081439|35.251256081439|35.251256081439|35.251256081439|35.251256081439|35.251256081439|35.251256081439|35.251256081439|35.251256081439|35.251256081439|35.251256081439|35.251256081439|35.24654970895|34.940056173125|34.627550598181|34.627550598181|34.360633739936|33.925148523634|33.737890390098|32.142679165403|31.756865764768|30.834610757392|30.834610757392|30.834610757392|30.436745123909|30.075693501423|30.075693501423|29.886302936287|29.672252946689|29.672252946689|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.35380504939|-32.597005826599|-33.282229192132|-33.659143826558|-34.372937411283|-34.763042413121|-34.763042413121||-34.763042413121|-34.763042413121|-34.763042413121|-34.763042413121|-34.763042413121|-34.763042413121|-34.763042413121|-34.763042413121|-34.823379793571|-34.893756750343|-35.03612716927|-35.03612716927|-35.03612716927|-35.056327440131|-35.056327440131|-35.056327440131|-35.056327440131|-35.056327440131|-35.056327440131|-35.056327440131|31.139301001836|31.139301001836|31.139301001836|31.139301001836|31.139301001836|31.139301001836|31.139301001836|31.139301001836|31.139301001836|30.467556728046|30.120064379022|30.054654255228|30.043504015955|30.003499631917|29.049465529164|28.466627403586|27.962923035744|27.962923035744|27.962923035744|27.962923035744|27.791491492725||27.766657599847|26.990729712822|25.955256461411|25.704728655582|-27.9241147969|-27.9241147969|-27.9241147969|-27.9241147969|-27.9241147969|-27.9241147969||-28.030404511848|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.507728900211||25.507728900211|25.507728900211|25.507728900211|25.507728900211|25.145809321157|24.280324537134|24.280324537134|24.280324537134|24.280324537134|24.280324537134|24.280324537134|24.280324537134|24.280324537134|24.280324537134|24.263257994299|24.263257994299|23.454997713968|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556||-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.110166153556|-25.51101884273|-25.787244048685|-26.036577443246|-26.036577443246|-26.084975061553|-26.26435270444|-26.26435270444|-26.290337140201|-26.493205009008|24.089249651438|24.089249651438|24.089249651438|24.089249651438|24.089249651438|24.089249651438|24.089249651438|24.089249651438|24.089249651438|24.089249651438||24.089249651438|24.089249651438|23.923748613556|23.923748613556|23.923748613556|23.567343103841|22.970971166994|22.970971166994|22.970971166994|22.970971166994|22.970971166994|22.970971166994|22.970971166994|22.970971166994|22.841135726931|22.705114467219|22.705114467219|22.705114467219|22.705114467219|22.705114467219|22.705114467219|22.705114467219|22.705114467219|22.705114467219||22.705114467219|22.326644424651|22.326644424651|22.326644424651|22.265632156841|22.265632156841|22.265632156841|22.265632156841|22.265632156841||22.265632156841|22.262646891797|22.246829803481|22.211720898962||21.762156860934|21.350834802475|21.350834802475|21.280928138988|20.901031180771|20.861085522864
01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE||-11.923261951813||-11.923261951813|-11.923261951813|-11.923261951813|-11.923261951813|-11.923261951813|-11.923261951813|-11.923261951813|-11.923261951813|-12.132235817787|-12.315261687037|-12.890846505426|11.479994912487|11.479994912487|11.479994912487|11.479994912487|11.479994912487|10.808883503126|10.764697750971|10.764697750971|10.764697750971|10.764697750971|10.614941765384|10.237520260964|10.237520260964|10.138216765846|10.138216765846|10.138216765846|10.138216765846|10.138216765846|10.138216765846|10.138216765846|10.092184790997|-10.914778336609|-10.914778336609|-10.914778336609|-10.914778336609|-10.914778336609|-10.914778336609|-11.075775969574|-11.075775969574|-11.269750820872|-11.471945430699|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002|10.794427766002||10.794427766002|10.721152770957|10.681720341131|10.681720341131|10.681720341131|10.514133706009|10.350741033098|10.350741033098|10.298601022849|10.005946123478|9.83021763947|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.802971297482|9.3710791600847|9.1323099150816|9.0259002065835|9.0089509163591|9.0089509163591|8.9807447263042|8.9807447263042||8.9807447263042|8.9602726111191|8.8943506433319|8.8943506433319|8.8943506433319|8.8943506433319|8.8943506433319|8.8943506433319|8.829556486535|-9.7699108897993||-9.7699108897993|-9.7699108897993|-9.7699108897993|-9.7699108897993|-9.7699108897993|-9.7699108897993|8.7471656012049|8.7471656012049|8.7471656012049|8.7471656012049|8.7471656012049|8.7471656012049|8.7471656012049|8.7471656012049|8.7471656012049|8.7471656012049||8.6215730957975|8.5715099917505|8.5715099917505|8.4955670686402|8.4132920424926|8.4132920424926|8.2958806003451|-9.727257248003|-9.727257248003|-9.727257248003|-9.727257248003|-9.727257248003|-9.727257248003|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.215980480911|-10.45303418769|-10.538807217152|-10.538807217152|-10.569464663403|-10.569464663403|-10.569464663403|-10.569464663403|-10.569464663403|-10.569464663403|-10.569464663403|-10.569464663403|-10.569464663403|-10.569464663403|-10.569464663403||-10.569464663403|-10.569464663403|-10.648850312649|-10.879833608666|-11.059814671453|-11.234523836694|-11.234523836694|-11.277804657178|-11.375338126506|-11.447042413647|-11.714491786885|-11.94221315376|-12.017459286496|-12.257991322825|-12.257991322825|-12.257991322825|-12.478512720874|-12.903347179416|-13.440663519969|-13.541292922884|-13.972548185884|-14.286164163549|15.678706408651|15.231896666588|14.941551504203|14.78575462843|14.78575462843|14.78575462843||14.78575462843|14.78575462843|14.76531020867|14.76531020867|14.76531020867|14.625754141356|14.625754141356|14.331948942107|14.313832541485|14.231896160595|14.231896160595|14.231896160595|14.231896160595|14.231896160595|14.231896160595|14.231896160595|14.231896160595|14.231896160595|14.231896160595|14.163217754885|13.984437478763|13.984437478763|13.984437478763|13.984437478763||13.984437478763|13.984437478763|13.984437478763|13.984437478763|13.984437478763|13.984437478763|13.984437478763|13.984437478763|13.984437478763||13.984437478763|13.984437478763|13.984437478763|13.984437478763||13.984437478763|13.984437478763|13.984437478763|13.936041899502|13.710046525333|13.663384909468
01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE||0.90682815434314||0.90682815434314|0.90682815434314|0.90682815434314|0.90682815434314|0.90682815434314|0.90682815434314|0.90682815434314|0.90682815434314|0.90682815434314|0.90682815434314|0.90682815434314|0.90682815434314|0.90682815434314|0.90682815434314|0.90682815434314|0.90682815434314|0.8120535095729|0.7711705190382|-1.2299812125623|-1.2299812125623|-1.2299812125623|-1.2758366306696|-1.2758366306696|-1.3259073849159|-1.3712860142343|-1.3879508341536|-1.3879508341536|-1.3879508341536|-1.3879508341536|-1.3879508341536|-1.3879508341536|-1.3879508341536|-1.3879508341536|-1.3879508341536|-1.3879508341536|-1.4491897782997|-1.4621331317906|-1.5068812219837|1.1675608463549|1.1675608463549|1.1675608463549|1.1675608463549|1.1675608463549|1.1675608463549|1.1675608463549|1.1675608463549|1.1675608463549|1.1675608463549|1.1675608463549|1.136178686383|-1.4523430318323|-1.4523430318323|-1.4523430318323|-1.4523430318323|-1.4523430318323|-1.4523430318323|-1.4523430318323|-1.4948255850968|-1.5731395631032|-1.6663164738684|-1.6663164738684|-1.6663164738684||-1.6663164738684|-1.6663164738684|-1.6663164738684|-1.6663164738684|-1.6663164738684|-1.6663164738684|-1.6663164738684|-1.6663164738684|-1.6663164738684|-1.6663164738684|-1.6663164738684|-1.6879127758376|-1.7403698053218|-1.8070775630582|-1.870591773204|-1.8879088164029|-1.8879088164029|-1.8879088164029|-1.8879088164029|-1.8879088164029|-1.9164764550723|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424||-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-1.9950051323424|-2.1850057592933|-2.6134419445235|-2.6134419445235|-2.6134419445235|-2.6529909244333||-2.7366565853527|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383||-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8054481707383|-2.8346889193618|-2.8346889193618|-2.9585718383159|-2.9585718383159|-2.9585718383159|-2.9585718383159|-2.9585718383159|-3.0314685624801|2.3567873093129|2.3567873093129|2.3567873093129|2.3567873093129|1.9780971311464|1.8347803897492|1.8347803897492|-2.4843650134626|-2.4843650134626|-2.4843650134626|-2.4843650134626|-2.4843650134626|-2.4843650134626||-2.4843650134626|-2.4843650134626|-2.4843650134626|-2.4967944657607|-2.5842160092243|-2.6551432541427|-2.6551432541427|-2.6693259203233|-2.7703621479976|-2.9059579210268|-2.9610643736507|-2.9709437413453|-2.9709437413453|-3.1791042137409|2.4445010041339|2.4445010041339|2.4445010041339|2.4445010041339|2.4445010041339|2.4445010041339|2.2962048317599|2.2962048317599|2.1671720241626|1.9807466770896|1.9336074486583|1.8409527821905|1.7071696965304|-2.1337384276506||-2.1337384276506|-2.1337384276506|-2.1337384276506|-2.1337384276506|-2.1337384276506|-2.1337384276506|-2.1337384276506|-2.1882282960067|-2.1882282960067|-2.1882282960067|-2.2716425776095|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166||-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166||-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166||-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166
01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE||2.1973400068379||2.1409333229171|2.1143702533628|1.7968002984684|-2.8800619039724|-2.8800619039724|-2.8800619039724|-2.8800619039724|-2.8800619039724|-2.8800619039724|2.0182748294534|2.0182748294534|2.0182748294534|2.0182748294534|2.0182748294534|1.8266217758647|1.8266217758647|1.8266217758647|1.8266217758647|1.626012279063|1.626012279063|1.626012279063|1.626012279063|1.626012279063|1.626012279063|1.626012279063|1.626012279063|1.626012279063|1.626012279063|1.626012279063|1.5824185340309|-2.1259817671586|-2.1259817671586|-2.1259817671586|-2.1259817671586|-2.1259817671586|-2.1681463863904|-2.2501626441274|-2.3024030007029|-2.307620705878|-2.307620705878|-2.307620705878|-2.3823564005287|-2.4865070197749|-2.4930952777304|-2.4930952777304|-2.4962168589607|-2.5152409557253|-2.612648066003|-2.612648066003|-2.612648066003|-2.612648066003|-2.612648066003|-2.612648066003|-2.6790534347504|-2.8367260794077|-2.8735846126779|-2.9850940930296|-3.0534378011413|-3.067708646742|-3.1568984052511|-3.1882204237881|-3.4047975371099||-3.4047975371099|-3.4047975371099|-3.4047975371099|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.4419062400604|-3.8211681075388|-4.1476963034151|3.195036018258|3.195036018258|3.195036018258|3.195036018258|3.195036018258|2.9994844864537|2.9483160653302|2.9421092948144|2.9421092948144|2.9421092948144|2.9421092948144|2.9421092948144|2.7915103127366|2.7708058677124|2.5889564843097|-3.4015770936654|-3.4015770936654|-3.4015770936654|-3.4015770936654||-3.4015770936654|-3.4015770936654|-3.4015770936654|-3.4015770936654|-3.4015770936654|-3.4015770936654|-3.6323078633068|-3.8047865894898|-3.89642944904|-3.9004771640105||-3.9688634530486|-4.0992928495872|-4.2969919830415|-4.4702960593937|-4.4702960593937|-4.4702960593937|-4.4702960593937|-4.4702960593937|-4.5442177833714|-4.6135752666436|-4.7911948350229|-5.0691052042951|-5.0723097270832|-5.0723097270832|-5.0723097270832|-5.0723097270832||-5.0723097270832|-5.0723097270832|-5.0723097270832|-5.0723097270832|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.0898656129325|-5.2665859102295|-5.2665859102295|-5.2665859102295|-5.2665859102295|-5.3079622453104|-5.4616246428369|-5.533721893615|-5.6075035636797|-5.6075035636797|-5.6075035636797|-5.6075035636797|-5.8672259455671|-5.9508345281329|-5.9508345281329|-6.0178824132419|-6.0178824132419|-6.0509804559788|-6.2806376816145||-6.2806376816145|-6.2806376816145|-6.2806376816145|-6.298554010177|-6.298554010177|-6.298554010177|-6.298554010177|-6.298554010177|-6.4984433082237|-6.4984433082237|-6.4984433082237|5.1385557533854|5.1385557533854|5.1385557533854|5.1385557533854|5.1385557533854|5.1385557533854|5.1385557533854|4.9800619153572|4.5985133414349|4.4023479096184|4.3268977485032|4.3268977485032|4.3268977485032|4.3268977485032|4.3268977485032|4.3268977485032|4.3268977485032||4.3268977485032|4.274191706482|4.1715182784701|4.1715182784701|4.1715182784701|3.9539147486846|3.6495940542398|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.4965039324545|2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935||2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935||2.6854854822935|2.6854854822935|2.6119282378953|2.4930925782302||2.2592474018842|2.0679473066661|2.0679473066661|1.8372747527596|-2.2964426512498|-2.2964426512498
01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.001111885826|15.001111885826|15.001111885826|15.001111885826|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.943986321735|14.875540363841||14.867822395489|14.783691603526|14.782990356931|14.712767067495|14.626963711385|14.597737312983|14.593596936013|14.565385819304|14.473762354175||14.391402174941|14.368780005763|14.281422576187|14.03935793691||13.942064272619|13.880627088256|13.718196635453|13.659107425708|13.546230663744|13.529701089293
01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE||-12.039474444685||-12.039474444685|-12.039474444685|-12.057070957514|-12.057070957514|-12.057070957514|-12.057070957514|-12.057070957514|-12.18785676569|-12.467769932113|-12.467769932113|-12.467769932113|-12.778077522209|11.413712445306|11.413712445306|11.413712445306|11.413712445306|10.914680365509|10.687285177302|10.687285177302|10.687285177302|10.687285177302|10.687285177302|10.687285177302|10.687285177302|10.633094408326|10.571493363174|10.566659476792|10.54239964754|10.455721434295|-11.511315518412|-11.511315518412|-11.511315518412|-11.511315518412|-11.511315518412|-11.511315518412|-11.511315518412|-11.511315518412|-11.511315518412|-11.511315518412|-11.511315518412|-11.511315518412|-11.698128468232|-11.909309606239|-12.137287966062|-12.279553467906|-12.279553467906|11.26831504236|11.26831504236|11.26831504236|11.26831504236|11.26831504236|11.26831504236|10.868405674678|10.659339850459|10.450932519144|10.450932519144|10.450932519144|10.407702782095|10.368336680422|10.368336680422|10.23798503135|10.188706124871||10.05495115237|9.8691620927887|9.7451436942929|9.7451436942929|9.7451436942929|9.6961891495775|9.6961891495775|9.6961891495775|9.6961891495775|9.6961891495775|9.4699322739786|9.2068695535865|-10.827630556983|-10.827630556983|-10.827630556983|-10.827630556983|-10.827630556983|-10.827630556983|-11.046255470825|-11.062228866764|-11.367475929468|10.123724315502|10.123724315502|10.123724315502|10.123724315502|10.123724315502|10.123724315502|10.123724315502|10.123724315502|10.123724315502|10.123724315502|10.123724315502|9.9741379927018|9.692732092581|9.692732092581|9.521485946468|-10.85367696902|-10.85367696902|-11.045485688811|-11.213846659926|-11.213846659926||-11.213846659926|-11.213846659926|-11.620663086869|-11.758514740178|-11.889460142132|10.64670561426|10.64670561426|10.64670561426|10.64670561426|10.64670561426||10.64670561426|10.64670561426|10.64670561426|10.64670561426|10.405784327378|10.074710111474|9.8208108264598|-11.290701076561|-11.290701076561|-11.290701076561|-11.290701076561|-11.290701076561|-11.290701076561|-11.290701076561|-11.657257156431|-12.164729997913||-12.403383543535|-12.697992486472|-12.87873598681|-13.058318261153|-13.205631074912|-13.243575370861|-13.243575370861|-13.243575370861|-13.600639277644|-13.866305782849|-13.866305782849|-13.866305782849|-13.866305782849|-13.866305782849|-13.866305782849|-13.866305782849|-13.866305782849|-13.866305782849|-14.153673439615|-14.442692418224|-14.451881032659|-14.639312008435|-14.657291124722|-15.035601455261|-15.233446101667|-15.362667750785|-15.600830342448|-15.941756330239|-16.141951333933|14.075746248109|14.075746248109|14.075746248109|14.075746248109|14.075746248109|14.075746248109|14.075746248109|14.075746248109|14.075746248109|14.075746248109|14.075746248109||14.075746248109|14.075746248109|14.075746248109|-12.826364052678|-12.826364052678|-12.826364052678|-12.826364052678|-12.826364052678|-12.89068255202|-12.929700095174|-12.929700095174|-13.401333816313|-13.765908900726|-13.765908900726|-13.765908900726|-13.765908900726|-13.765908900726|-13.765908900726|-13.765908900726|-13.921565099809|-13.959154824972|-13.959154824972|-14.105727545156|-14.201370308799|-14.201370308799|-14.201370308799|-14.201370308799|-14.201370308799||-14.201370308799|-14.201370308799|-14.201370308799|-14.201370308799|-14.256698165541|-14.256698165541|-14.256698165541|-14.256698165541|-14.256698165541|-14.350220294136|-14.455556832651|-14.455556832651|-14.455556832651|-14.455556832651|-14.538396688412|-14.629663291851|-14.629663291851|-14.629663291851|-14.629663291851|-14.629663291851|-14.629663291851|-14.629663291851|-14.629663291851|-14.738514917073||-14.913349806134|-15.050110855438|-15.198344810257|-15.198344810257|-15.198344810257|-15.198344810257|-15.248715673829|-15.500517777761|14.398061526219||14.398061526219|14.398061526219|14.367290934368|14.160323152326||14.045358456266|13.953529521138|13.953529521138|13.622254870899|13.317505596487|13.278339278266
01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE||-6.3567169757576||8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.4621692259729|8.1410321217577|7.9597975037471|7.9597975037471|7.6119971564495|7.4241638504889|7.3248688276269|7.3248688276269|7.3248688276269|7.3248688276269|7.3248688276269|7.3248688276269|7.3248688276269|7.2318129666619|7.2318129666619|7.2240363368252|7.1326794899016|7.1061099238491|7.1061099238491|7.0943646955019|7.0943646955019|6.616548893609|6.616548893609|6.616548893609|6.616548893609|6.616548893609|6.616548893609|6.616548893609|6.616548893609|6.616548893609|6.616548893609|6.5899994610739|6.5899994610739|6.4558329248544|6.4558329248544|6.4558329248544|6.4558329248544|6.4558329248544|5.66989778414|-6.024413756368|-6.1693484295711|-6.1881650542005|-6.5762946445394|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231||4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.9258421622231|4.8214529841876|4.8214529841876|4.8214529841876|4.8214529841876|4.8214529841876|4.8214529841876|4.8214529841876|4.8214529841876|4.8214529841876|4.8214529841876|4.8214529841876|4.8214529841876|4.8214529841876|4.8214529841876|4.8214529841876|4.8214529841876|4.8214529841876|4.8214529841876|4.6017030444119|4.481892449588|4.3032283834221|4.3032283834221|4.3032283834221|4.3032283834221||4.3032283834221|4.3032283834221|4.3032283834221|4.3032283834221|4.3032283834221|4.3032283834221|4.3032283834221|4.3032283834221|4.3032283834221|4.3032283834221||4.3032283834221|4.3032283834221|4.3032283834221|4.3032283834221|4.1397207370072|4.0480228387282|3.9311364450903|-4.9117460031462|-4.9117460031462|-4.9117460031462|-4.9117460031462|-4.9117460031462|-4.9117460031462|-4.9117460031462|-4.9117460031462|-4.9117460031462||-4.9117460031462|-4.9647178273678|-5.0821165427586|-5.0821165427586|-5.0821165427586|-5.2142961141159|-5.3076953816064|-5.3076953816064|-5.3076953816064|-5.3076953816064|-5.3343243735547|-5.3343243735547|-5.3343243735547|-5.3343243735547|-5.3343243735547|-5.3343243735547|-5.3343243735547|-5.3343243735547|-5.3343243735547|-5.3620714498355|-5.3950882312195|-5.3950882312195|-5.5523200163727|-5.7500558087714|-5.7500558087714|-5.9110787388889|-6.1037152340244|-6.23290587026|-6.3813653884862|-6.3813653884862|-6.5515168969867|-6.8033523631358|-6.9565022866223|-7.0519471610358|-7.2688302689979|-7.5910614523832|-7.6028661320927|-7.6028661320927|-7.6028661320927|-7.6028661320927||-7.6028661320927|-7.6028661320927|-7.6028661320927|-7.6028661320927|-7.6028661320927|-7.6028661320927|-7.6028661320927|-7.6028661320927|-7.6028661320927|-7.6028661320927|-7.6028661320927|5.9799107259657|5.9799107259657|5.9799107259657|5.9799107259657|5.9799107259657|5.9799107259657|5.9799107259657|5.9799107259657|5.9799107259657|5.9799107259657|5.9799107259657|4.0813093972974|4.0813093972974|4.0575660944838|4.0540958135569|4.0540958135569|4.0540958135569||3.2578840221789|2.3237599626543|-3.4405444313683|-3.5447715310694|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.5711679592603|-3.6768534067464|-3.6811901526058||-3.6811901526058|-3.6811901526058|-3.6811901526058|-3.6811901526058|-3.6811901526058|-3.8340088289933|2.7638611419587|2.7638611419587|2.6898456131516||2.3471618532139|2.3268427738828|2.3268427738828|2.3268427738828||2.3268427738828|2.1865342145695|2.1865342145695|2.1661744598558|2.1661744598558|2.1661744598558
01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE||36.601415370634||36.601415370634|36.544913802533|36.544913802533|36.027403021288|35.138001687999|35.138001687999|35.138001687999|35.138001687999|35.138001687999|35.138001687999|35.138001687999|35.138001687999|35.138001687999|35.138001687999|35.138001687999|35.138001687999|33.083336149846|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.890350779854|32.760386847746|-35.673445856602|-35.673445856602|-35.673445856602|-35.673445856602|-35.756168834509|-35.756168834509|-35.756168834509|-36.635188941758|-36.972710799952|-37.858565436226|-38.652850586421|-39.050112042434|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-39.433198530762|-40.236888019342|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719||37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|37.327967930719|36.054964596347|-39.780935348846|-39.780935348846|-39.780935348846|-39.780935348846|-39.834372906527|-40.613747919755|-40.889907771964||-40.927249928175|-40.927249928175|-40.927249928175|-40.927249928175|-40.927249928175|-41.095897732243|-41.095897732243|-41.095897732243|-41.095897732243|-41.095897732243||-41.095897732243|-41.095897732243|-41.759886699766|-42.818206528657|-43.716458955215|-43.716458955215|-44.114954911787|-45.179392456036|-45.387104271762|-45.536782422454|-45.670351839497|-46.589603053679|43.409728713395|43.409728713395|43.409728713395|43.409728713395||43.409728713395|43.409728713395|43.409728713395|43.409728713395|43.409728713395|43.409728713395|43.409728713395|43.409728713395|42.818059444871|42.818059444871|42.237543212536|40.226693165703|39.295137424914|39.295137424914|39.295137424914|39.019873534802|38.967625630303|38.930495556883|38.930495556883|38.930495556883|38.930495556883|38.930495556883|38.930495556883|38.518883714733|-41.81915389159|-41.81915389159|-41.81915389159|-41.912781504676|-41.912781504676|-42.469202231351|-42.688005870121|-43.092643783642|-43.242102779893|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828||40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.714957184828|40.009117280153|39.81096433126|39.669339208974|39.669339208974|39.404940703844|39.404940703844|39.404940703844||39.404940703844|39.137591095425|39.137591095425|39.137591095425|39.137591095425|39.137591095425|35.717284128743|-38.591644776845|-38.591644776845|-38.591644776845|-39.042894059844|-39.266578865733|-39.266578865733|-39.266578865733|-39.266578865733|-39.266578865733|-39.266578865733|-39.266578865733|36.872107740986|36.872107740986|36.872107740986|36.872107740986|36.872107740986|36.872107740986||36.872107740986|36.872107740986|36.872107740986|36.872107740986|36.872107740986|36.872107740986|36.872107740986|36.872107740986|36.783120147649||36.783120147649|36.783120147649|36.783120147649|36.15673466994||35.886217343296|35.029171763484|35.029171763484|34.273992762106|34.262358042135|34.262358042135
01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH||-1.9672521019608||-1.9677495787946|-1.9677495787946|-1.9954658853293|-1.9954658853293|1.65753366223|1.65753366223|1.65753366223|1.65753366223|1.65753366223|1.65753366223|1.65753366223|1.65753366223|1.65753366223|1.65753366223|1.65753366223|1.6522595934407|1.5941772849842|1.5716077679818|1.5716077679818|1.530565156665|1.530565156665|1.4910236299363|1.4910236299363|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.47434467496|1.344597265656|-1.8344486276381|-1.8344486276381|-1.8344486276381|-1.8344486276381|-1.8344486276381|-1.8344486276381|-1.8344486276381|-1.8445207520848|-1.8934897101064|-1.9133219229004|-1.9403077614331|-1.9648752225796|-1.9809725034413|-2.0152747020527|-2.0152747020527|-2.0866150246364|1.5880298889848|1.5880298889848|1.5880298889848|1.5880298889848||1.5880298889848|1.5880298889848|1.5689221197998|1.5086301757931|1.4147668430143|1.3633020265161|1.3627918409402|1.3627918409402|1.3627918409402|1.3627918409402|1.3617098900145|1.3617098900145|1.3617098900145|1.3617098900145|1.1846776375579|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508||1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508||1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508|1.0766891044508||0.97354340356043|0.82949263300555|0.76054742431262|0.72779943598394|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0036598997887|-1.0344720998931|-1.0762872862816|-1.0762872862816|-1.0762872862816|-1.0762872862816|-1.0762872862816|-1.0762872862816|-1.0762872862816|-1.0762872862816|-1.1111413922575|-1.1707071161565|-1.1854523559739|-1.1958748753788||-1.2296070379405|-1.2296070379405|-1.2296070379405|-1.2512578116952|-1.2589864683481|-1.2676715667273|-1.2676715667273|-1.2741461887652|-1.304606859849|-1.3156742938868|-1.3818603399188|-1.4020670324333|-1.4086631493852|-1.4086631493852|-1.4086631493852|-1.4086631493852|-1.4086631493852|-1.4086631493852|-1.4086631493852|-1.4086631493852|-1.4086631493852|-1.4172681112698|-1.4172681112698|-1.4177772066244|-1.4177772066244|-1.5129524724625|-1.5953027426029|-1.6525586577284||-1.6545096273806|-1.7313161951068|-1.7443513783882|-1.7650015258204|-1.8333820978654|-1.8333820978654|-1.8333820978654|-1.8333820978654|-1.8971134004607|-1.9316745540995|-1.9316745540995|-2.0898384343141|-2.1975982598192|-2.2901589396714|-2.2901589396714|-2.3135877122613|-2.3835419008171|-2.4426021453447|-2.5024278088698|-2.5024278088698|-2.5024278088698|-3.2785920218504|-3.7016634362579|-3.9443425886764||-4.6482528970125|-4.6941305014461|-4.6941305014461|-4.6941305014461|-4.6941305014461|-4.6941305014461|-4.8468724946125|-4.8468724946125|-4.8468724946125||-4.8468724946125|-5.0976748444354|-5.1238387666053|-5.2407096317417||-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.2975510162861|-5.2975510162861
01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE||32.974145935436||32.974145935436|32.974145935436|32.974145935436|32.722798278844|32.722798278844|32.722798278844|32.722798278844|32.722798278844|32.722798278844|32.722798278844|32.722798278844|32.722798278844|32.722798278844|31.907905352601|31.907905352601|31.51322933092|-33.678073625331|-33.678073625331|31.201688689698|31.201688689698|31.201688689698|31.201688689698|31.201688689698|31.201688689698|31.201688689698|31.201688689698|31.201688689698|31.201688689698|31.201688689698|31.201688689698|30.639932123278|-32.991540097881|-32.991540097881|-32.991540097881|-32.991540097881|-33.092271943648|-33.092271943648|-33.092271943648|-33.092271943648|-33.092271943648|-33.678635751494|30.838334800561|30.838334800561|30.838334800561|30.838334800561|30.838334800561|30.838334800561|30.838334800561|30.838334800561|30.838334800561|30.790053141115|30.790053141115|30.790053141115|30.790053141115|30.790053141115|30.790053141115|30.790053141115|30.790053141115|30.790053141115|30.790053141115|30.790053141115|30.790053141115||30.790053141115|30.394496666058|30.253537666139|30.253537666139|30.253537666139|29.532817747126|-33.099260143813|-33.099260143813|-33.099260143813|-33.099260143813|-33.099260143813|-33.099260143813|-33.099260143813|-33.250844430455|-33.458449221846|-33.458449221846|-33.854387549555|-34.035431309978|-34.236591255709|-34.278989805164|-35.267716422547|-37.060297240669|33.732912401287|33.732912401287|33.732912401287|33.732912401287|33.732912401287|33.732912401287|33.732912401287|33.732912401287|33.732912401287|33.732912401287|33.732912401287|32.963791692619|32.183103177685|31.335115854099|30.647350143673|29.756648313131|29.756648313131|29.756648313131|29.756648313131||29.756648313131|29.756648313131|29.656276556216|29.366973184173|-31.224599607683|-31.224599607683|-31.224599607683|-31.224599607683|-31.224599607683|-31.224599607683||-31.224599607683|-31.224599607683|-31.224599607683|-31.224599607683|-31.224599607683|-31.224599607683|-31.592054640692|-32.064505775153|-32.145721973511|-32.190819808214|-32.274649907449|-32.654212293716|-32.654212293716|-32.654212293716|-32.654212293716|-33.389681085052||-33.462978504434|-33.969419636478|31.626211532473|31.626211532473|31.626211532473|31.626211532473|31.54690295736|31.269893344684|31.086769237173|31.086769237173|31.086769237173|30.827520942304|30.535732998786|30.535732998786|30.262481228442|29.425256322855|28.97704732754|28.97704732754|28.97704732754|28.97704732754|28.97704732754|27.757274075108|-30.133459072615|-30.133459072615|-30.133459072615|-30.133459072615|-30.133459072615|-30.133459072615|-30.133459072615|-30.860689528814|-30.860689528814|-31.262989344454|-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182||-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182|-31.320451162182|-31.416891731513|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.435799560069|-31.900925930045|-31.900925930045|-32.045473743039|-32.076637136227|-32.3104717399|-32.3104717399||-32.3104717399|-32.3104717399|-32.3104717399|-32.487836787583|-32.487836787583|-32.487836787583|-32.487836787583|-32.487836787583|-32.487836787583|-32.487836787583|-32.749262753992|-33.14695807725|-33.653842621708|-34.435380279648|-34.535097022221|-34.535097022221|-34.535097022221|-34.535097022221|-34.535097022221|-34.535097022221|-34.535097022221|-34.535097022221|-34.535097022221|-34.997608921445||-35.52063629351|-35.52063629351|-35.52063629351|-35.935758084301|33.669451943369|33.669451943369|33.669451943369|33.669451943369|33.669451943369||33.669451943369|33.669451943369|33.571056197452|33.310617471589||33.13443504322|33.13443504322|33.13443504322|33.13443504322|33.13443504322|33.13443504322
01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH||0.30222401083739||0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.30222401083739|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|0.14849407933336|-0.81611771757755|-0.88073078819286|-0.93725642868955|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.5148214066573|-1.6047515498872|1.2474052728782|1.2474052728782|1.2474052728782|1.2256156962954||1.2256156962954|1.2256156962954|1.2256156962954|1.2256156962954|1.2256156962954|1.2256156962954|1.2256156962954|1.2256156962954|1.2256156962954|1.2077522163253|1.2077522163253|1.2077522163253|1.2077522163253|1.2077522163253|1.2077522163253|1.2077522163253|1.2077522163253|1.2077522163253|1.2077522163253|1.2077522163253|1.2077522163253|1.2077522163253|1.2077522163253|1.2077522163253|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586||-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4836186698586|-1.4956873778403|-1.510158181621|-1.5523464848505|-1.5523464848505|-1.5523464848505||-1.5523464848505|-1.5523464848505|-1.5523464848505|-1.5523464848505|-1.5523464848505|-1.5523464848505|-1.5930944565154|-1.5930944565154|-1.5930944565154|-1.5930944565154|-1.5930944565154|-1.5930944565154|-1.5930944565154|-1.5930944565154|-1.6130327453456|-1.6649252562877||-1.6776947609978|-1.7427663728481|-1.7764515661404|-1.8605017621435|-1.8700519026559|-1.9377369396532|-1.9377369396532|-1.9377369396532|-1.9377369396532|-1.9377369396532|-2.0330411121409|-2.0519901166537|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.0696782195014|-2.1843424531533|-2.3312693936641|-2.4497437723274|-2.5230486202896|-2.6180317786734|-2.62222422134|-2.6416490648755|-2.7118024825064|-2.7118024825064|-2.7118024825064|-2.7118024825064|-2.7770027517177|-2.8361704805697|-2.8361704805697||-2.8361704805697|-2.8361704805697|-2.8361704805697|-2.8361704805697|-2.8361704805697|-2.8574116935559|-2.9501295741209|-3.3124551569763|-3.4427279537854|-3.6288616267174|-3.6288616267174|-3.8142907848325|-3.9926618724362|-4.1693922836288|-4.1693922836288|-4.1693922836288|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873||-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.1869966760873|-4.2541048729371|-4.2541048729371|-4.2541048729371|-4.2541048729371|-4.2541048729371|-4.3083943088795|-4.3222924459174|-4.3222924459174|-4.3222924459174|-4.3222924459174|-4.3222924459174||-4.3559026837564|-4.3944944327679|-4.3944944327679|-4.3944944327679||-4.3944944327679|-4.5694383057849|-4.7393757538549|-4.9172898350548||-4.9449442159678|-4.9900492045113|-5.0045745154431|-5.0045745154431||-5.0045745154431|-5.0045745154431|-5.0045745154431|-5.0364994453563|-5.0364994453563|-5.1283882511075
01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE||14.019034681801||13.990038776931|-15.691035019123|-15.691035019123|-15.691035019123|-15.691035019123|-15.691035019123|-15.691035019123|-16.041328150656|-16.571197676025|-16.659664073876|-16.828807749299|-16.828807749299|-16.828807749299|-16.828807749299|-16.828807749299|-16.828807749299|-16.828807749299|-16.828807749299|-16.828807749299|-16.828807749299|-17.585897567038|-18.369117123102|-18.369117123102|-18.369117123102|-18.369117123102|-18.369117123102|-18.424129267744|-18.424129267744|-18.424129267744|-18.424129267744|-18.424129267744|-18.424129267744|-18.424129267744|-18.424129267744|-18.424129267744|-18.424129267744|-18.424129267744|-18.627928364549|-18.627928364549|-18.627928364549|-18.627928364549|-18.627928364549|17.16272284769|17.16272284769|17.16272284769|17.16272284769|17.16272284769|17.16272284769|17.16272284769|17.16272284769|-18.588608684373|-18.588608684373|-18.588608684373|-18.588608684373|-18.588608684373|-18.588608684373|-18.682898775551|-18.707109945586|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291||-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-18.941470642291|-19.054412333394|-19.336803915355|-19.336803915355|17.783794497198|17.783794497198|17.783794497198|17.783794497198|17.565883847018|17.339315118547|16.906686828457|16.906686828457|16.906686828457|16.906686828457|16.906686828457|16.906686828457|16.906686828457|16.433540924747|-17.924751938733|-17.924751938733|-17.924751938733|-17.924751938733|-18.289168981879|-18.738798093099|-18.961442681704||-19.048107961267|-19.048107961267|-19.318453421692|-19.496487240869|-19.496487240869|-19.496487240869|-19.801652595818|-20.19350409223|-20.37222634105|-20.402473457965||-20.843859469794|-21.187344219842|-21.28343895029|-21.746042866961|-22.024126683066|-22.024126683066|-22.800140339345|-23.2221247041|-23.2221247041|-23.2221247041|-23.2221247041|-23.2221247041|-23.2221247041|-23.2221247041|-23.2221247041|-23.2221247041||-23.2221247041|-23.2221247041|-23.767361676668|-24.394200573437|-24.394200573437|-24.394200573437|-24.394200573437|-24.394200573437|-24.394200573437|-24.394200573437|-24.394200573437|-24.54296348771|-24.54296348771|-24.876069473784|-24.930633676892|-25.122472402711|22.300699424295|21.033720333872|20.927301441628|20.883946033537|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.827013554723|20.344045586941|20.344045586941|20.344045586941|20.344045586941|20.344045586941|20.344045586941||20.342023473711|19.958413811177|19.958413811177|19.958413811177|19.958413811177|19.958413811177|19.906042650507|19.79391113128|19.79391113128|19.657124968573|19.657124968573|19.657124968573|19.445035319658|-22.196873862618|-22.196873862618|-22.196873862618|-22.196873862618|-22.196873862618|-22.196873862618|-22.196873862618|-22.196873862618|-22.196873862618|-22.196873862618|-22.196873862618|-22.196873862618|-22.476760108886|19.422034916852|19.422034916852||19.422034916852|19.422034916852|19.422034916852|19.422034916852|19.422034916852|19.422034916852|19.206315044165|19.206315044165|19.206315044165|19.206315044165|19.206315044165|19.206315044165|19.206315044165|19.206315044165|19.206315044165|18.866461969747|18.586624173471|18.042220676551|-20.212919848723|-20.212919848723|-20.212919848723|-20.212919848723|-20.413798801946|-20.544510408775||-20.544510408775|-20.544510408775|-20.544510408775|-20.544510408775|-20.608344974933|-20.652327580384|18.949529089233|18.949529089233|18.949529089233||18.949529089233|18.949529089233|18.949529089233|18.949529089233||18.689811297811|18.488122803808|18.276803395086|17.743114891906|17.59179373942|17.486436750737
01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE||16.219920393698||-18.147718680399|-18.147718680399|-18.147718680399|-18.147718680399|-18.147718680399|-18.147718680399|-18.147718680399|-18.147718680399|-18.147718680399|-18.147718680399|-18.147718680399|-18.147718680399|15.664728670426|15.664728670426|15.664728670426|15.664728670426|15.664728670426|15.664728670426|15.664728670426|15.664728670426|15.599331620269|15.599331620269|15.599331620269|15.599331620269|15.599331620269|15.599331620269|15.599331620269|15.599331620269|15.599331620269|15.599331620269|15.599256571723|15.379452449958|15.216823109482|15.216823109482|14.758137288463|14.641899635288|14.641899635288|14.641899635288|14.367438583344|13.838431655003|13.629901579832|13.412113114435|13.377408897698|13.165098786156|13.025665150528|12.859072908699|12.648969686626|12.554229433888|12.554229433888|-14.427359260592|-14.427359260592|-14.427359260592|-14.427359260592|-14.427359260592|-14.427359260592|-14.427359260592|-14.57539898982|-14.800998498227|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011||-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-14.896387665011|-16.269042218767|13.701960876873|13.701960876873|13.701960876873|13.701960876873|13.701960876873|13.701960876873|13.701960876873|13.701960876873|13.701960876873|13.701960876873|13.701960876873|13.701960876873|13.478289952201|13.143378167597|13.028198036052|12.726886944083|11.861540481015|-13.487201341899|-13.487201341899|-13.487201341899||-13.487201341899|-13.487201341899|-13.487201341899|-13.487201341899|-13.487201341899|-13.487201341899|-13.487201341899|-13.487201341899|-13.487201341899|-13.487201341899||-13.487201341899|-13.526335169775|-13.598149805049|-14.072388203917|-14.23745454189|-14.23745454189|-14.249864044905|-14.249864044905|-14.249864044905|-14.249864044905|-14.249864044905|-14.249864044905|-14.249864044905|-14.249864044905|-14.249864044905|-14.609293133153||-14.84310415733|-15.474004623494|-15.853843659385|-16.000470711373|13.573737273133|13.573737273133|13.573737273133|13.573737273133|13.573737273133|13.573737273133|13.573737273133|13.573737273133|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.649373922827|-13.708748616645|-13.926943555882|-14.031534914384|-14.031534914384|-14.064921148271|-14.064921148271|-14.064921148271|-14.064921148271|-14.064921148271|-14.064921148271|-14.064921148271||-14.064921148271|-14.064921148271|-14.064921148271|-14.064921148271|-14.064921148271|-14.174592271224|-14.174592271224|-14.174592271224|-14.700080834909|-15.478186250081|-15.478186250081|-15.49535758242|-15.49535758242|-15.49535758242|-15.49535758242|-15.987064014375|-16.354214051255|-16.354214051255|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948||-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|-16.510884042948|14.166731634696|14.166731634696|14.166731634696|14.166731634696|14.166731634696|14.166731634696|14.166731634696|14.166731634696|13.954145527504|13.639069075229|13.639069075229|13.108410670627|12.76198844246|12.76198844246|12.573875525836|-14.685747715654||-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654||-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654||-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654|-14.685747715654
01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH||-1.2060477466486||-1.2060477466486|-1.2060477466486|-1.2060477466486|-1.2200419539767|-1.2414882640659|-1.2751647179457|-1.2942385579847|-1.3264317143519|-1.380029749932|-1.4105663498928|-1.4775736553459|-1.5444374330605|-1.5975694068897|-1.623849306794|-1.6615432453902|-1.6615432453902|-1.6615432453902|-1.6615432453902|-1.6631212581273|-1.6631212581273|-1.7955902869035|-1.8963225014264|-1.9681361723006|-1.9934846149617|-2.0872050442887|-2.1602278924201|-2.2346976571849|-2.3402196294258|-2.4180218716673|-2.4491909499755|-2.4916246197094|-2.4916246197094|-2.5568050898302|-2.586055693213|-2.586055693213|-2.7245062227424|-2.7695958013199|-2.7886842549798|-2.8076492284136|-2.825388024736|-2.9170978317532|-3.0342753540447|-3.1458616268823|-3.3109572344565|-3.3666191425084|-3.3851324150032|-3.656924891148|-3.8650275995047|-4.0545251954166|-4.1601532683657|-4.1601532683657|-4.3503482193733|-4.6159423160315|-5.9268803649215|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539||4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|4.5556157281539|3.7584621299794|3.2235689681427|-4.2737929517328|-4.2737929517328|-4.2737929517328|-4.2894963754915|-4.2894963754915||-4.3527736811398|-4.4579552526679|-4.4579552526679|-4.4579552526679|-4.4579552526679|-4.5411058659252|-4.6407692618408|-4.6407692618408|-4.6407692618408|-4.6713880772103||-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465||-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7162580417465|-4.7613977642932|-4.9782198106888|-5.1269109553367|-5.1737555922825|-5.1737555922825|-5.1737555922825|-5.1737555922825|-5.1737555922825|-5.3508395819486|-6.0098218552073|4.4145310288348|4.4145310288348|4.2399011326806|3.9801679930175|3.8379645172186|3.8260124887068|3.8260124887068|3.8260124887068|3.8260124887068|3.8260124887068|3.8260124887068|3.8260124887068||3.8260124887068|3.7892746682502|3.7892746682502|3.7892746682502|3.7892746682502|3.7892746682502|3.7223497491785|3.5971258429476|3.5971258429476|3.3412590149239|3.3412590149239|3.2275099360496|3.1473158304624|3.1473158304624|3.1473158304624|3.0290599613803|3.0290599613803|3.0290599613803|3.0290599613803|3.0200318766986|3.0200318766986|2.9535105049916|2.9535105049916|2.9535105049916|2.9535105049916|2.9535105049916|2.9535105049916|2.9535105049916||2.9535105049916|-3.7039149168103|-3.7039149168103|-3.7039149168103|-3.7039149168103|-3.7039149168103|-3.7039149168103|-3.8371275799108|-3.8490307216989|-3.9542866808025|-3.9542866808025|-3.9542866808025|-3.9542866808025|-3.9542866808025|-3.9542866808025|-3.9542866808025|-3.9542866808025|-3.9542866808025|-4.1432051636368|-4.1432051636368|-4.2636500704719|-4.3847965179198|3.428929107295|3.428929107295||3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.428929107295||3.428929107295|3.428929107295|3.428929107295|3.428929107295||3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.2693657531854
01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE||53.778685886274||53.778685886274|53.778685886274|53.778685886274|53.116419734661|53.116419734661|53.116419734661|53.116419734661|53.116419734661|53.116419734661|53.116419734661|53.116419734661|53.116419734661|52.184078576503|51.400037741593|50.682285918054|50.337540349758|-53.252254083422|-53.252254083422|-53.252254083422|-53.252254083422|-53.252254083422|-53.252254083422|-55.408298026424|-55.408298026424|52.008649246769|52.008649246769|52.008649246769|52.008649246769|52.008649246769|52.008649246769|51.526256129561|50.806246595712|50.231223668359|49.850982297627|49.850982297627|49.850982297627|49.850982297627|49.850982297627|49.850982297627|49.850982297627|49.850982297627|49.761091034907|49.729194633715|49.510007214273|49.397770701093|49.397770701093|49.397770701093|49.397770701093|49.397770701093|49.397770701093|-53.090323263356|-53.090323263356|-53.090323263356|-53.090323263356|-53.090323263356|-53.090323263356|-53.200924985882|-53.782706915533|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442||-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442|-54.153140837442|-54.195433729767|-54.674924128452|-55.302693518443|-55.481391473458|-55.481391473458|-55.481391473458|50.625917770019|50.625917770019|50.625917770019|50.509907565239|49.59767620842|49.123252580346|47.327501824368|46.558028083363|46.558028083363|46.186228701893|46.186228701893|46.186228701893|46.186228701893|46.186228701893|45.26030598462|45.098028615453|43.805587613293|-46.413515088338|-46.413515088338|-46.413515088338|-46.413515088338||-46.413515088338|-46.413515088338|-46.413515088338|-46.413515088338|-46.413515088338|-46.413515088338|-46.413515088338|-46.413515088338|-46.413515088338|-46.413515088338||-46.413515088338|-46.413515088338|-46.480293059104|44.101462835142|44.101462835142|44.101462835142|44.101462835142|44.101462835142|44.101462835142|44.101462835142|44.101462835142|44.101462835142|43.689969480114|-47.035335261051|-47.035335261051|-47.196819926409||-47.196819926409|-47.196819926409|-47.348931514853|44.857754213723|44.857754213723|44.857754213723|44.857754213723|44.857754213723|44.12833709972|43.319957312135|43.158287428251|42.787542341408|41.966712102025|41.866068637735|41.782298605051|41.005887711939|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-43.769741230168|-44.441519791094|-44.441519791094|-44.441519791094|-44.775020235344|42.880208016951|42.880208016951|42.880208016951|42.880208016951|42.880208016951|42.880208016951|42.880208016951||42.880208016951|42.880208016951|42.342454276172|42.113558806411|41.986710959294|41.986710959294|41.54485790555|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|41.405928572223|40.824775463924|40.824775463924|40.824775463924|40.824775463924|40.824775463924|40.824775463924|40.824775463924||40.824775463924|40.713083645354|40.61810313005|40.61810313005|40.61810313005|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988||40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988||40.025553424988|40.025553424988|40.025553424988|39.88283677436||39.760376245193|39.468473732927|39.421636277281|39.181541316865|38.90442168974|38.90442168974
01968|30748|/equities/envirostar|R2000GROWTH||-21.711391793276||-21.711391793276|-21.711391793276|-21.711391793276|-21.711391793276|-21.711391793276|-21.711391793276|-21.711391793276|-21.711391793276|-21.711391793276|-22.043502872283|19.085845419979|19.085845419979|19.085845419979|19.085845419979|19.085845419979|19.085845419979|18.3137170443|18.192208683134|18.192208683134|18.192208683134|18.192208683134|18.192208683134|18.192208683134|17.749119559528|17.657460067588|17.657460067588|17.657460067588|17.657460067588|17.657460067588|17.657460067588|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.434005220176|17.369822245441|17.095752748739|16.739049947804|16.56665370855|16.56665370855|16.283189115627|16.215344015871|15.932247444562|15.782773331991|-18.53647954714|-18.53647954714|-18.53647954714|-18.53647954714|-18.53647954714|-18.690196334497|-18.690196334497|-18.690196334497|-18.690196334497|-18.690196334497||-19.05630451769|-19.05630451769|-19.05630451769|-19.05630451769|-19.05630451769|-19.05630451769|-19.05630451769|-19.065609319078|-19.065609319078|-19.065609319078|-19.065609319078|-19.065609319078|-19.065609319078|-19.065609319078|-19.065609319078|-19.963957476469|-20.481645875344|-20.518821092148|-20.518821092148|-20.518821092148|-21.727973986223|17.00407338612|17.00407338612|17.00407338612|17.00407338612|17.00407338612|17.00407338612|17.00407338612|16.862188638711|16.862188638711|16.862188638711|16.616767156415|-19.717939080226|-19.717939080226|-19.717939080226|-19.717939080226|-19.717939080226|-19.717939080226|-19.717939080226|-19.717939080226|-19.717939080226||-19.717939080226|-19.717939080226|-19.717939080226|-19.717939080226|-19.717939080226|-20.115912001914|-20.168640606476|-20.319877722609|-20.552262590328|-20.552262590328||-20.552262590328|-20.552262590328|-21.025495950821|-21.875931996375|-21.888618385555|-21.888618385555|-21.888618385555|-22.058523898951|-22.058523898951|-22.361647765861|-22.361647765861|-23.443106617118|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337||-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-23.460546964337|-24.074940384178|-24.074940384178|-24.074940384178|-24.074940384178|-24.074940384178|-24.074940384178|-24.403299955028|-24.867718011691|21.399625587709|21.399625587709|21.399625587709|21.399625587709|21.399625587709|21.399625587709|21.399625587709|21.399625587709|21.399625587709|21.399625587709||21.399625587709|21.399625587709|21.096380820075|21.096380820075|21.096380820075|21.096380820075|21.096380820075|20.368428034031|20.164551198972|20.1499715784|19.796994270354|19.796994270354|19.796994270354|19.796994270354|19.796994270354|19.796994270354|19.796994270354|19.796994270354|19.796994270354|19.796994270354|19.796994270354|19.796994270354|19.796994270354|19.796994270354|19.796994270354|19.796994270354|19.796994270354|19.796994270354||19.796994270354|19.796994270354|19.796994270354|19.796994270354|19.796994270354|-23.146715234063|-23.146715234063|-23.146715234063|-23.146715234063|-23.146715234063|-23.146715234063|-23.146715234063|-23.146715234063|-23.146715234063|-23.146715234063|-23.146715234063|-23.146715234063|-23.146715234063|-23.146715234063|-23.146715234063|-23.146715234063|-23.146715234063|-23.146715234063|-23.164839141847||-23.164839141847|-23.164839141847|-23.267448921205|-23.300847465611|-23.300847465611|-23.59130152819|-24.073092345368|-24.803012507902|-25.70641352705||-26.001618338855|-26.001618338855|-26.260360454224|-26.498107405396||-26.62621346656|-26.707662692448|-26.707662692448|-26.707662692448|-26.707662692448|-26.913393953627
01969|16340|/equities/interface|R2000GROWTH/R2000VALUE||24.579209175666||24.579209175666|24.377844111742|23.821992627583|23.414472513955|23.414472513955|23.414472513955|23.414472513955|23.414472513955|23.414472513955|23.414472513955|23.414472513955|23.414472513955|22.971935940629|22.289928225285|21.918810186128|21.634737554899|21.350286448124|20.777818322318|19.385054085141|-19.259529143036|-19.391084000726|-19.391084000726|-19.918427358358|-19.971307209563|18.24223638581|18.24223638581|18.24223638581|18.24223638581|18.24223638581|17.977485508905|17.882080590267|17.882080590267|17.623978865962|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.303542225653|17.157081411828|17.157081411828|17.157081411828|17.157081411828|17.157081411828|17.157081411828|17.157081411828|17.157081411828|17.157081411828||17.157081411828|17.11610290367|17.11610290367|17.11610290367|17.11610290367|16.55455909127|16.070343816215|15.844971980716|15.844971980716|15.844971980716|15.844971980716|15.844971980716|15.844971980716|15.844971980716|15.844971980716|15.844971980716|15.844971980716|15.844971980716|15.844971980716|15.844971980716|15.844971980716|15.844971980716|15.844971980716|15.844971980716|15.844971980716|15.844971980716|15.521991135969|15.464246196101|15.39360737199|15.240137010669|15.240137010669|15.240137010669|15.240137010669|15.09348509693|14.597206199433|-15.540347840035|-15.540347840035|-15.540347840035|-15.620109056592|-15.716667870593|-15.716667870593||-15.716667870593|-15.716667870593|-15.716667870593|-15.716667870593|-15.716667870593|-15.716667870593|-15.916020000325|-15.951505976384|-15.951505976384|-16.050768554827||-16.050768554827|-16.050768554827|-16.050768554827|-16.125677287771|-16.125677287771|-16.125677287771|-16.125677287771|-16.125677287771|-16.461308148386|-16.532564166389|-16.778614366323|-16.778614366323|-16.778614366323|-16.778614366323|-16.778614366323|-16.778614366323||-16.778614366323|-16.778614366323|-16.788460347685|-16.833400299851|-16.895778288117|-17.11858650233|15.610321258902|15.610321258902|15.610321258902|15.610321258902|15.610321258902|15.610321258902|15.610321258902|15.610321258902|15.610321258902|15.610321258902|-16.577483037444|-16.577483037444|-16.577483037444|-16.577483037444|-16.577483037444|-16.577483037444|-16.577483037444|-16.577483037444|-16.577483037444|-16.577483037444|-16.71998146213|-16.774979201036|-16.79164366267|-17.24099322979|-17.247214812088|-17.394683116065|-17.430203589451|15.931937157467|15.931937157467|15.931937157467|15.931937157467|15.931937157467|15.931937157467|15.931937157467||15.931937157467|15.931937157467|15.931937157467|15.931937157467|15.931937157467|15.931937157467|14.74858872311|14.74858872311|14.300654272423|14.221211649056|14.221211649056|14.221211649056|14.221211649056|14.221211649056|14.221211649056|14.098521021259|14.098521021259|14.098521021259|14.098521021259|14.098521021259|14.040578607334|13.887431943432|13.276940862355|12.245494160858|12.245494160858|12.245494160858|12.245494160858|12.245494160858||12.245494160858|12.245494160858|12.245494160858|12.245494160858|12.245494160858|11.731105047031|11.684560781898|11.639512227842|11.483034857915|11.483034857915|11.483034857915|11.483034857915|11.483034857915|11.483034857915|-12.551337753161|-12.551337753161|-12.551337753161|-12.551337753161|-12.551337753161|-12.551337753161|-12.551337753161|-12.551337753161|-12.551337753161|-12.797041983984||11.868534404133|11.868534404133|11.868534404133|11.868534404133|11.868534404133|11.868534404133|11.868534404133|11.868534404133|11.868534404133||11.868534404133|11.868534404133|11.868534404133|11.672260423606||11.555288681393|11.358011168469|11.358011168469|11.1533458699|11.094871119365|11.094871119365
01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||44.140719010022||42.821074778931|41.402862026842|41.353687658469|41.353687658469|41.353687658469|41.353687658469|41.353687658469|41.353687658469|41.353687658469|41.353687658469|41.353687658469|41.353687658469|41.353687658469|39.728942436819|39.711778080301|39.711778080301|39.711778080301|39.711778080301|39.352531658099|37.452258042147|36.690840963578|36.021491214143|35.226100043574|34.766221448358|34.4342465098|33.49427378788|32.481969654719|32.473877417098|32.473877417098|32.473877417098|32.168474289058|32.060548884204|31.203942941881|30.382713820379|29.888017788906|29.678352081532|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.997593719246|28.305104395285|27.549384418523|27.549384418523|27.549384418523|27.226258506814|26.36750967242|26.053342418954|25.616999075463|25.297797438889|24.019774593015|22.984472130294|22.873460617242|22.873460617242||22.873460617242|22.825512716701|22.500182543187|22.500182543187|22.320463297531|21.709721069218|21.709721069218|21.709721069218|21.709721069218|21.709721069218|21.709721069218|21.709721069218|21.23969001757|21.218545171805|21.071105594482|21.071105594482|-26.543727624106|-26.543727624106|-26.543727624106|-26.543727624106|-27.471241672489|-29.066935123838|-29.771872376774|-30.211367977299|-30.348031561284|-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843||-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843|-30.407566802843|-31.130074255051|-32.070359274614|-32.264333132447|-32.264333132447|-33.405369524096||-34.73096641339|-36.388295849574|-37.433662953656|32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.117868530047||32.117868530047|32.117868530047|32.117868530047|32.117868530047|32.003020510951|31.644555029446|31.644555029446|31.644555029446|31.506590332942|31.506590332942|31.506590332942|31.506590332942|31.506590332942|31.506590332942|31.438431702672|30.534369109536|-36.491968536375|-36.491968536375|-36.491968536375|31.480403614624|31.480403614624|31.480403614624|31.480403614624|31.480403614624|31.480403614624|31.480403614624|31.480403614624|31.480403614624|31.480403614624|31.480403614624|31.480403614624|31.480403614624|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211||-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-36.916989178211|-37.375357503692|-37.375357503692|-38.5490084434|32.265146061153|32.265146061153|32.265146061153|32.265146061153|32.265146061153|32.265146061153|32.265146061153|32.265146061153|31.427939305008|27.681715323234|27.681715323234|27.116378037563|27.116378037563|27.116378037563||27.116378037563|27.116378037563|27.116378037563|27.116378037563|27.116378037563|26.808752078073|26.369169891164|25.46463308101|24.805703160554|24.093555494333|24.093555494333|24.072573922502|23.907859774019|23.698733192446|23.370814064876|23.175202486122|23.175202486122|22.506336659419|22.051764349394|21.372515630118|20.221230058748|20.221230058748|19.995078860476|19.688976829531||19.287752329511|18.661390184476|18.322655968218|18.103538267191|18.103538267191|18.103538267191|18.103538267191|18.103538267191|18.103538267191||18.103538267191|18.103538267191|17.662515831062|17.662515831062||17.605945716754|17.605945716754|17.127717797905|16.685797816018|16.493175742926|16.493175742926
01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE||139.29749716345||139.29749716345|139.29749716345|139.29749716345|137.49194207261|136.57715633258|135.85669588116|135.85669588116|135.85669588116|135.85669588116|135.85669588116|135.85669588116|135.85669588116|135.85669588116|134.49735109866|134.49735109866|134.49735109866|123.42778895232|123.42778895232|123.42778895232|123.42778895232|123.42778895232|123.42778895232|123.42778895232|122.73420591192|120.71078268507|120.35627532862|120.35627532862|120.25746015984|120.25746015984|120.25746015984|119.87051915546|-127.78856179328|-127.78856179328|-127.78856179328|-127.78856179328|120.95106273948|120.95106273948|120.95106273948|120.95106273948|120.95106273948|120.95106273948|120.95106273948|120.95106273948|120.95106273948|118.52007035479|118.28021463035|118.28021463035|117.71884614757|116.87455369953|116.86617281176|115.95130244601|114.95209260901|-121.9905157609|-121.9905157609|-121.9905157609|-121.9905157609|-121.9905157609|-122.02390485817|-122.08434802784|-122.08434802784|-122.08434802784|-122.40626728914||-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-122.40626728914|-124.77363303394|115.1342700008|115.1342700008|115.1342700008|115.1342700008|115.1342700008|113.79030259489|113.18188026739|113.18188026739|113.18188026739|113.18188026739|113.18188026739|113.18188026739|111.42681554503|110.3792399692|108.57248807477|104.59943268616|101.4056158366|-109.14727434245|-109.14727434245|-109.14727434245||-109.50988335028|-109.50988335028|-109.50988335028|-109.50988335028|-109.50988335028|-109.50988335028|-109.50988335028|-109.50988335028|-109.50988335028|-110.34598143249||-110.48947683253|-110.48947683253|-110.48947683253|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266||104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|104.59473651266|102.51359561655|101.92814499328|101.92814499328|99.909327787264|98.95945741586|98.95945741586|98.95945741586|98.95945741586|98.599954837474|-105.27235536703|-105.27235536703|-105.27235536703|-105.27235536703|-105.27235536703|-105.27235536703|-105.48983860158|-106.15426826635|-108.07391103284|100.58345490179|100.58345490179|100.58345490179|100.58345490179|100.58345490179|100.58345490179|100.58345490179|100.58345490179|100.58345490179|100.58345490179||100.58345490179|99.36884054301|-104.20178205896|-104.20178205896|-104.20178205896|-104.20178205896|-104.20178205896|-104.20178205896|-104.20178205896|-104.20178205896|-104.20178205896|-104.20178205896|-104.20178205896|-104.97753718085|-105.34560640017|-105.34560640017|-105.34560640017|-105.34560640017|-105.7745013319|-105.7745013319|-105.7745013319|-105.7745013319|-105.7745013319|-105.7745013319|-105.7745013319|-105.7745013319|-105.7745013319|-105.7745013319||-105.7745013319|-105.7745013319|-105.7745013319|-105.7745013319|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-107.68488631812||-107.97487654028|-107.97487654028|-108.22785837714|-108.57534750373|-110.02426993483|-113.37363865237|-116.78515214236|-118.72380264204|111.83458828916||111.83458828916|111.75690032805|111.75690032805|110.25933278231||109.33597705793|108.3213809443|108.3213809443|107.92376067379|107.12007611155|107.12007611155
01972|1165437|/equities/lifesci-acquisition|R2000GROWTH||-0.34713617392478||-0.34713617392478|-0.34713617392478|-0.34713617392478|-0.34713617392478|-0.35481795147721|-0.36600329727667|-0.3747314314129|-0.38203493865354|-0.39761102599151|-0.41236780862287|-0.42455099508191|-0.42455099508191|-0.42455099508191|-0.42455099508191|-0.44014552550211|-0.44806370441213|-0.44806370441213|-0.44806370441213|-0.44806370441213|-0.44806370441213|-0.46417912183088|-0.49178790480872|-0.49725878107305|-0.50508985625809|-0.50508985625809|-0.5085554234088|-0.51918631545563|-0.51918631545563|-0.5356292465424|-0.55723856758623|-0.55723856758623|-0.57350396029982|-0.5919044146144|-0.60839433492256|-0.60839433492256|-0.63706037039042|-0.75300596416527|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786||0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.60693110522786|0.52189565364034|-0.70017288040078|-0.70017288040078|-0.70017288040078|-0.70017288040078|-0.70017288040078|-0.70017288040078|-0.70017288040078|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238|0.53645181178238||0.53645181178238|0.53645181178238|0.53645181178238|0.51889645522597|0.50641372395857|-0.73394200897802|-0.75199039552597|-0.76180667318667|-0.79072409247651|-0.79774895283132||-0.81717107000781|-0.84892898138843|-0.8687255120867|-0.8687255120867|-0.8687255120867|-0.8687255120867|-0.8687255120867|-0.8687255120867|-0.8687255120867|-0.8687255120867|-0.8687255120867|-0.87815611302781|-0.90810124013079|-0.92097812122344|-0.92097812122344|-0.96298121220798||-0.99795691179933|-1.0184460625351|-1.0513631519675|-1.0756979382701|-1.0761310366201|-1.1323178275214|-1.1868975641315|-1.2400973176498|-1.2984414901489|-1.3442349827018|-1.411855545941|-1.4776756005188|-1.4996228766331|-1.5585698928975|-1.6496276487402|-1.7581696432489|-1.8267523692336|-1.8572248437103|-1.9548549098103|-1.995984101994|-2.0251106462028|-2.239400134169|-2.4131001274707|-2.5267390455275|-2.5848211641078|-2.7740790970861|-2.9937161215742|-3.2376288383757|-3.4320764574248|-3.6252016295811|-3.9757240237815|-4.2810822263937|-4.6962524901475|-5.3232194395689|-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.1752477197134||-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.1752477197134|-8.8877421516272|-9.3760690841512|6.0531618258487|6.0531618258487|6.0531618258487|5.5574686418121|5.0760761775512|4.8150848589494|3.2812051466388|3.1828558634036|2.5860176826311|2.5273676449371|2.5273676449371|2.3594416969697|2.2969170237656|2.2969170237656|2.2969170237656|1.9426857525636|1.6418731007895||1.2454645075093|1.2209827610398|1.1985531260067|1.1638136802256|1.1638136802256|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597||0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.98386316377597|0.91997696001315|0.91997696001315|0.91997696001315|0.91997696001315||0.83815211542208|0.72648838369668|0.70960513318712|0.69175014192456||0.63321682142542|0.53237097050666|-0.80285801642325|-0.80285801642325|-0.80822001290748|-0.81746669160469
01973|24440|/equities/chase|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE||24.09708280197||24.09708280197|24.09708280197|24.09708280197|23.845271685497|23.845271685497|23.845271685497|23.845271685497|23.845271685497|23.845271685497|23.845271685497|23.845271685497|23.845271685497|23.845271685497|22.868367728013|22.642986096004|22.642986096004|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.368788221792|21.06448563306|21.031084354099|21.031084354099|21.031084354099|21.031084354099|21.009537810944|20.848931757237|20.322145638229|20.228958325787|20.228958325787|20.228958325787|20.164398199103|20.084887404996|19.964613803323|19.964613803323|19.876237745744|19.738041422612|19.69282459975|-20.918676500165|-20.918676500165|-20.918676500165|-20.918676500165|-20.918676500165|-20.918676500165|-20.918676500165|-20.981308120979|-21.182563404787|19.895178675179|19.895178675179|19.895178675179||19.895178675179|19.795109192005|19.711210056004|19.627543550285|19.627543550285|19.330047295659|-20.73440451673|-20.73440451673|-20.73440451673|-20.73440451673|-20.73440451673|-20.73440451673|-20.73440451673|-20.73440451673|-20.73440451673|-20.73440451673|-20.73440451673|-20.73440451673|-20.73440451673|-20.73440451673|19.379288022901|19.379288022901|19.379288022901|19.379288022901|19.379288022901|19.169265342184|19.125620269839|19.125620269839|19.125620269839|19.125620269839|19.125620269839|19.125620269839|19.125620269839|18.936266369361|18.580596017327|18.26677348822|17.873081924845|17.515328771523|17.515328771523|17.515328771523|17.320921242956||17.194356932379|-18.2953172829|-18.2953172829|-18.2953172829|-18.2953172829|-18.2953172829|-18.2953172829|-18.2953172829|-18.2953172829|-18.406006342294||-18.406006342294|-18.406006342294|-18.406006342294|-18.559205609442|-18.559205609442|-18.559205609442|-18.559205609442|-18.562727908162|-18.739419702984|-18.888388462392|-18.888388462392|-19.325247417685|18.069819765756|18.069819765756|18.069819765756|18.069819765756||18.069819765756|18.069819765756|18.069819765756|18.069819765756|18.069819765756|17.967854426382|17.946734114044|17.946734114044|17.936649079182|17.818498870905|17.803888609206|17.581264922128|17.171961622223|17.134400823364|15.563501970249|15.33250240957|15.229067328846|15.229067328846|15.229067328846|15.229067328846|15.229067328846|15.229067328846|15.229067328846|14.979724463793|14.975960635446|14.938289429637|-15.949358058734|-15.949358058734|-15.949358058734|-15.949358058734|-15.985397313219|-16.061756685169|-16.061756685169|15.362134138311|15.362134138311|15.362134138311|15.362134138311|15.362134138311|15.362134138311|15.362134138311||15.362134138311|15.191260196065|15.186756165232|15.186756165232|15.186756165232|15.100284505118|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222|15.055801377222||15.055801377222|14.66144565468|14.623224293485|14.623224293485|14.623224293485|13.860249823216|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|13.720297430802||13.720297430802|13.720297430802|13.720297430802|13.720297430802|13.720297430802|13.720297430802|13.720297430802|13.720297430802|13.720297430802||13.720297430802|13.720297430802|13.720297430802|13.499497147455||13.404431974041|13.404431974041|13.404431974041|13.404431974041|13.404431974041|13.404431974041
01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE||2.9726979383876||2.9726979383876|2.9726979383876|2.9726979383876|2.9032867362157|2.5264295659745|2.328823861782|2.328823861782|2.328823861782|2.328823861782|2.328823861782|2.328823861782|2.328823861782|2.3192486468335|2.2199984858853|2.1640371559309|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.1399893435234|2.0052769882143|1.9611135538051|1.9611135538051|1.8191344078636|1.8191344078636|1.8191344078636|1.8191344078636|1.8191344078636|1.742927001169|1.6929744727641|-2.0092341950065|-2.0092341950065|-2.0092341950065|-2.0092341950065|-2.0280379708747|-2.098931007489|-2.1404788614472|-2.1938654781669||-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.2346366660776|-2.4347352139357|1.9939296765099|1.9939296765099|1.9939296765099|1.9939296765099|1.9939296765099|1.9939296765099|1.9939296765099|1.9939296765099|1.9939296765099|1.9939296765099|1.9939296765099|1.9939296765099|1.95437202663|1.8078132891078|1.7003480751669|1.5342756464918|1.4280840174842|1.4134267123196|1.4054124723242|1.4054124723242||1.4054124723242|1.4054124723242|1.4054124723242|1.4054124723242|1.4054124723242|1.4054124723242|1.3324527155874|1.3001363819968|1.2945357549652|1.2945357549652||1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652||1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2945357549652|1.2283730626619|-1.5653542559588|-1.5653542559588|-1.5653542559588|-1.5653542559588|-1.6015047277835|-1.6211164423522|-1.643230139804|-1.643230139804|-1.6610890225041|-1.726797181538|-1.726797181538|-1.726797181538|-1.7725524440642|1.3692633045873|1.3692633045873|1.3692633045873|1.3692633045873|1.3692633045873|1.3692633045873|1.3692633045873|1.3692633045873|1.3692633045873|1.3692633045873||1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3537063669657|1.3250787512629|1.3250787512629|1.3250787512629|1.3250787512629|1.3250787512629|1.29828190982|1.1893172904523|1.1893172904523|1.1893172904523|1.1893172904523|1.1893172904523|1.1893172904523|1.1893172904523||1.1893172904523|1.097524700857|0.8878942113197|0.85422123865288|0.85422123865288|0.82098180387168|0.82098180387168|0.82098180387168|0.82098180387168|0.82098180387168|0.82098180387168|0.82098180387168|0.82098180387168|0.82098180387168|0.82098180387168|0.82098180387168|0.82098180387168|0.81720200880533|0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938||0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938||0.80924758388938|0.80924758388938|0.80924758388938|0.80924758388938||0.73188619563251|0.6783295930455|0.6047993303482|-0.73547636027053|-0.73547636027053|-0.73547636027053
01977|1172723|/equities/ftc-solar|R2000GROWTH||-0.50382994604973||-0.51788326648504|-0.54759808544351|-0.58027565881096|-0.59730628744852|-0.6058625415088|-0.61030559721568|-0.61030559721568|-0.61350622809572|-0.63366756587169|-0.63366756587169|-0.66689728033699|-0.68082476967085|0.48272832492974|0.48272832492974|0.48272832492974|0.48272832492974|0.48272832492974|0.48272832492974|0.48272832492974|0.48272832492974|0.48272832492974|0.48272832492974|0.48272832492974|0.48272832492974|0.47682038457291|0.4682059675576|0.45782326991048|0.44291475012|0.44213803573162|0.44213803573162|0.44213803573162|0.44213803573162|0.44213803573162|0.44213803573162|0.44213803573162|0.44213803573162|0.44213803573162|0.44213803573162|0.44213803573162|0.44213803573162|0.44213803573162|0.44213803573162|0.44213803573162|0.38464783809484|0.3466500400475|0.3466500400475|0.3466500400475|0.31095564354033|0.30142020687359|0.30142020687359|0.30142020687359|0.28643059993335|0.28643059993335|0.28643059993335|0.28643059993335|0.28643059993335|-0.30149658726719|-0.30149658726719|-0.30149658726719|-0.31971843162143|-0.32095381776452|-0.33330423975388||-0.34980470763754|-0.36333301748513|-0.37079223091601|-0.37602930657288|-0.37602930657288|-0.37945039828081|-0.37945039828081|-0.37945039828081|-0.37945039828081|-0.37945039828081|-0.38451711871512|-0.38600267121089|-0.38600267121089|-0.38600267121089|-0.38600267121089|-0.40848074797008|-0.42222859896127|0.32873448143247|0.32873448143247|0.32873448143247|0.32873448143247|0.32873448143247|0.32873448143247|0.32873448143247|0.32873448143247|0.32873448143247|-0.44271074967273|-0.44271074967273|-0.44271074967273|-0.44271074967273|-0.44271074967273|-0.44271074967273|-0.44271074967273|-0.44271074967273|-0.44271074967273|-0.44271074967273|-0.44271074967273|-0.44271074967273|-0.44271074967273|-0.44271074967273|-0.44271074967273||-0.44271074967273|-0.45252860902292|-0.47679289478441|-0.5182421014086|0.38219626725203|0.38219626725203|0.38219626725203|0.38219626725203|0.38219626725203|0.38219626725203||0.38219626725203|0.38219626725203|0.38219626725203|0.38219626725203|0.38219626725203|0.38219626725203|0.38219626725203|0.38219626725203|0.38219626725203|0.38065880100267|0.38065880100267|0.38065880100267|0.37270635306088|0.37270635306088|0.37270635306088|0.37270635306088||0.37270635306088|0.37270635306088|0.37270635306088|0.37270635306088|0.37270635306088|0.37270635306088|0.37270635306088|0.37270635306088|0.37270635306088|0.37270635306088|0.37270635306088|0.37270635306088|0.37270635306088|0.37270635306088|-0.55772117362139|-0.55772117362139|-0.55772117362139|-0.55772117362139|-0.55772117362139|-0.55772117362139|-0.55772117362139|-0.55772117362139|-0.55772117362139|-0.55772117362139|-0.55772117362139|-0.56612350858713|-0.56696502276553|-0.59349446504528|-0.60087163646149|-0.62003114977823|-0.62003114977823|-0.62003114977823|-0.62003114977823|-0.62003114977823|-0.62003114977823|-0.62003114977823|-0.62003114977823|-0.62003114977823|-0.62003114977823|-0.62003114977823||-0.62003114977823|-0.62003114977823|-0.62003114977823|-0.62003114977823|-0.62003114977823|-0.62003114977823|-0.62003114977823|-0.62003114977823|-0.62003114977823|-0.62003114977823|-0.62003114977823|-0.62734402598847|-0.62734402598847|-0.66435444059095|-0.6776660796903|-0.68000117903533|-0.68244898491659|-0.68244898491659|-0.69450088846472|-0.69450088846472|-0.69450088846472|-0.69450088846472|0.46592840937785|0.46592840937785|0.46592840937785|0.46592840937785|0.46592840937785|0.46592840937785||0.46592840937785|0.46592840937785|0.46592840937785|0.46592840937785|0.46592840937785|-0.64721485773507|-0.64721485773507|-0.64721485773507|-0.64721485773507|-0.65971095473439|-0.6865844021337|-0.69893822185384|-0.70843688439646|-0.71938045051034|-0.71938045051034|-0.71938045051034|-0.71938045051034|-0.71938045051034|-0.71938045051034|-0.71938045051034|-0.71938045051034|-0.71966715848376|-0.74123571753424|-0.76473968161391||-0.78390023054957|-0.78390023054957|-0.80643361080884|-0.86130953684117|-0.88655505527683|-0.90608338569743|-0.92881486322198|-0.97813875372448|-0.99047392502627||-0.99047392502627|-0.99047392502627|-0.99047392502627|-0.99047392502627||-0.9911654778675|0.66695330734789|0.66695330734789|0.66695330734789|0.66695330734789|0.66695330734789
01978|977675|/equities/oncobiologics-inc|R2000GROWTH||-3.6181828716566||-3.6181828716566|-5.9640922258485|-6.0234356401351|-6.1099283957909|-6.1971428686193|-6.2442196776606|-6.2442196776606|-6.4174662353968|-6.5188515718751|-6.9251126510095|5.8348124683814|5.8348124683814|5.8348124683814|5.8348124683814|5.8348124683814|5.5803471341085|5.264830325969|5.1995447994691|5.0560945009105|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-5.888054443408|-6.2098494911734|-6.2994326115255|-6.3049252298811|-6.4643112583667|-6.4745263253354|-6.4745263253354|-6.6433625392012|-6.8892919147337|-7.0038785139485|-7.0038785139485|-7.0038785139485|-7.0038785139485|-7.4170872546747|-7.591208097837|-7.6585643793716|-7.9732276394502|-7.9732276394502|-7.9763141687861|-8.2013878619396|-8.3525483730757|-8.3525483730757|-8.3525483730757|-8.3525483730757|-8.3525483730757|-8.3525483730757|-8.3525483730757|-8.3525483730757||-8.4944698384813|-8.4944698384813|-8.4944698384813|-8.4944698384813|-8.4944698384813|-8.4944698384813|-8.4944698384813|-8.4944698384813|-8.5116773623954|-8.5116773623954|-8.5116773623954|-8.5116773623954|-8.5116773623954|-8.5116773623954|-8.5116773623954|-8.5116773623954|-8.5116773623954|-8.5116773623954|-8.5116773623954|-8.5116773623954|-8.6799191919444|-8.9560211993454|7.5715555885917|7.5715555885917|7.5715555885917|7.5715555885917|7.5715555885917|7.5715555885917|7.5715555885917|7.5715555885917|7.5715555885917|7.5715555885917|7.5715555885917|7.4183950136642|7.2293779795413|7.0987307699791|6.6941452724262|-8.3481728215768|-8.3481728215768|-8.3481728215768|-8.3481728215768||-8.3481728215768|-8.3481728215768|-8.3481728215768|-8.3481728215768|-8.3481728215768|-8.3481728215768|-8.3481728215768|-8.3481728215768|-8.3481728215768|-8.3481728215768||-8.3481728215768|-8.3481728215768|-8.3481728215768|-8.3481728215768|-8.3481728215768|-8.3481728215768|-8.3481728215768|-8.3481728215768|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769||6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.8671789233769|6.5034206779892|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114|6.4296266248114||6.4296266248114|5.9828738756915|5.9828738756915|5.9828738756915|5.9828738756915|-8.3388419449368|-8.3388419449368|-8.3388419449368|-8.3388419449368|-8.3388419449368|-8.3388419449368|-8.7091354595333|6.6983810863915|6.6983810863915|6.6983810863915|6.6983810863915|6.6983810863915|6.6983810863915|6.6983810863915|6.6983810863915|6.6983810863915|6.5778235322209|6.5778235322209|6.5778235322209|6.5778235322209|6.5778235322209|6.5778235322209|6.5778235322209||6.5778235322209|6.5778235322209|6.3926803511813|6.3926803511813|6.3926803511813|6.3926803511813|6.3926803511813|6.2355134363314|6.2355134363314|6.2355134363314|6.2355134363314|6.2355134363314|6.2355134363314|6.2355134363314|6.1727446650453|6.1727446650453|6.1702982972445|6.1702982972445|6.1702982972445|-8.4243349421486|-8.823039013861|-9.0867097981753|-9.3471219415998|-9.4723580011102||-9.5308422124355|-9.629268941611|-9.7692987756927|-9.8082966459859|-9.8082966459859|-9.8082966459859|-9.8082966459859|-9.8082966459859|-9.8082966459859||-9.8082966459859|-9.8082966459859|-9.8082966459859|-9.8082966459859||-9.8082966459859|-9.8082966459859|-9.8082966459859|-9.8082966459859|-9.8082966459859|-9.8082966459859
01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE||76.51620903664||76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|76.51620903664|75.994186173902|75.994186173902|75.842983840822|69.110816345081|67.778638373332|67.42999125633|67.42999125633|67.42999125633|66.622206912144|63.792453379216|-73.020333308273|-73.020333308273|-75.115372360077|68.56680268569|68.56680268569|68.56680268569|68.11439033074|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-73.664311589501|-75.001180849364|-76.395751328259|-77.114168532457|-77.428430565073|-77.428430565073||-77.428430565073|-77.428430565073|-77.428430565073|-77.428430565073|-77.428430565073|-77.428430565073|-77.428430565073|-77.428430565073|-77.428430565073|-77.428430565073|-77.428430565073|-77.428430565073|-77.428430565073|-78.282917267837|-78.282917267837|-78.809349332427|-79.169835287305|-80.013705790012|-80.206138990506|-80.206138990506|-84.049644468211|-89.35196858865|-89.35196858865|-89.35196858865|-89.35196858865|-90.493020603193|-94.710581008078|90.621384118873|90.621384118873|90.621384118873|90.621384118873|90.621384118873|90.621384118873|88.733882558432|87.513202283213|-93.975886838536|-93.975886838536|-93.975886838536|-93.975886838536|-93.975886838536|-93.975886838536||-93.975886838536|-93.975886838536|-93.975886838536|-93.975886838536|-93.975886838536|-93.975886838536|-95.079298144028|-95.640059165804|-95.640059165804|-96.310135075869||-96.310135075869|-96.310135075869|-98.170151389773|-99.273316449664|-99.273316449664|-99.273316449664|-99.842022651591|-100.15168968192|-100.20415214245|-100.20415214245|-101.94419970716|93.11954580954|93.11954580954|93.11954580954|93.11954580954|93.11954580954||93.11954580954|93.11954580954|93.11954580954|93.11954580954|93.11954580954|92.695679891955|92.695679891955|92.695679891955|91.940758215996|91.557786398036|89.374979051067|88.996438906127|88.996438906127|88.996438906127|88.399379648029|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|86.283863910374|85.409571842283|83.952060422248|83.952060422248|83.952060422248|82.081974774321|82.081974774321||82.081974774321|79.776641825526|77.365993901192|76.124991121225|74.576716776164|74.576716776164|72.703854211471|70.863274790502|70.863274790502|70.216412042751|69.956776835759|69.956776835759|68.520305662508|68.227969028767|68.227969028767|66.776075206659|65.135885700542|64.871303919845|64.871303919845|64.871303919845|63.513668885819|63.042305587976|63.042305587976|61.793121575481|61.147911335766|60.97260690386|60.97260690386|60.97260690386||60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.97260690386|60.940115882896|60.864569931056|-67.350620627287|-67.350620627287|-67.350620627287|-67.350620627287|-67.350620627287|-67.350620627287|-67.350620627287|-69.123916175501||-69.7429907147|-69.7429907147|-69.980080744062|-71.690645372905|-71.945249277915|-71.945249277915|-72.557270587115|-74.523790320454|66.949853639301||66.949853639301|66.949853639301|66.515950234396|65.367169097245||63.681297623648|62.30061799157|62.30061799157|61.417351628546|60.26973326838|60.26973326838
01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE||-54.643994630939||-56.126053985808|-56.126053985808|-56.126053985808|-56.126053985808|-56.126053985808|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|47.038062420397|45.951670240512|45.951670240512|45.951670240512|44.521299970537|43.327554107142|43.168392579238|43.083240060899|43.083240060899|43.083240060899|43.083240060899|43.083240060899|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.77054638725|41.674772737881|40.848979912735|40.848979912735|40.848979912735|40.848979912735|39.155531100141|38.720347482196|38.720347482196|38.720347482196|38.720347482196|38.720347482196|38.720347482196|38.720347482196|38.720347482196||38.533164852451|38.269549245957|38.269549245957|38.269549245957|38.161689196829|37.074097751251|36.045108714226|35.626838594149|34.673114888613|-44.25833788028|-44.25833788028|-44.25833788028|-44.25833788028|-44.25833788028|-44.25833788028|-44.323707687752|-44.676480094477|-45.021089756803|-45.973937320508|-45.973937320508|37.850856623692|37.850856623692|37.850856623692|37.850856623692|37.850856623692|37.850856623692|37.850856623692|37.850856623692|37.850856623692|37.850856623692|37.850856623692|37.850856623692|37.850856623692|37.850856623692|-45.924612178196|-45.924612178196|-45.924612178196|-45.924612178196|-45.924612178196|-45.924612178196|-45.924612178196||-45.924612178196|-48.113915961262|-48.113915961262|-48.113915961262|-48.113915961262|-48.113915961262|-48.113915961262|-48.113915961262|-48.113915961262|-48.113915961262||-49.316124961637|-50.066527311297|-50.721497156324|-52.136385178237|-52.338018517029|-52.338018517029|-53.498464907023|-54.2382936884|-55.203659102766|44.709761135088|44.709761135088|44.709761135088|-54.481569063623|-54.481569063623|-54.481569063623|-54.481569063623||-54.481569063623|-55.23563084333|-56.27181015775|-58.288119006658|-59.482146881863|-59.482146881863|-60.46354468536|-62.548916108869|47.799206619678|47.799206619678|47.799206619678|47.799206619678|47.799206619678|47.799206619678|47.799206619678|47.799206619678|46.412363137601|44.819291315474|42.449768925153|41.120856497511|39.750311899796|39.750311899796|39.750311899796|39.750311899796|39.750311899796|39.750311899796|39.750311899796|39.750311899796|39.750311899796|39.750311899796|39.354145527565|39.166274495349|32.775910955254|-43.267756563068|-43.267756563068|-43.267756563068|35.298592242414|35.298592242414|35.298592242414|35.298592242414||35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|35.298592242414|33.209302964932|11.485206281117|11.485206281117|10.249673272692|8.7985261298145|-10.300810198109||-10.300810198109|-10.300810198109|-10.300810198109|-10.300810198109|-10.300810198109|-10.300810198109|-10.300810198109|-10.300810198109|-10.300810198109|-10.300810198109|-10.300810198109|-10.361733441133|-10.901104349316|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956||9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956|9.0439975559956||9.0439975559956|9.0439975559956|8.5830162245553|8.5830162245553||8.5830162245553|8.5830162245553|8.5830162245553|8.5830162245553|8.1810075449994|8.1810075449994
01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH||0.82605177612307||-1.2605882793135|-1.2605882793135|-1.2605882793135|-1.2605882793135|-1.2605882793135|-1.2605882793135|-1.2605882793135|-1.2780258754301|-1.284826833838|-1.284826833838|-1.284826833838|-1.284826833838|-1.284826833838|-1.284826833838|-1.284826833838|-1.3879020488193|-1.4501634081128|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.7949319904243|-1.9391688776452|-2.1018542859774|-2.2162047595692|-2.2457608151118|-2.2758453408524|-2.3509393378148|-2.4015992332442|-2.5417768744345|-2.5911733063792|-2.5911733063792|-2.6044258776346|-2.7065454261213|-2.800239253564|-2.8272325203632|-2.848497033587|-2.848497033587|-2.9696132678356|-3.1004371067513|-3.3227077347955|-3.4305033736417|-3.4305033736417||-3.5922307724066|-3.5922307724066|-3.7023675303004|-3.8603083800764|-4.1471871084075|-4.3902079867103|-4.5163476916131|-4.5563642153007|-4.665960233395|-4.8196779412083|-4.8201978650416|-5.2552198002432|-6.3907996360565|-6.5409256813586|-6.5409256813586|-6.7415839695997|-6.8684263255935|-6.8776960667351|-7.1705506270288|-7.1705506270288|-7.6722785041464|-8.0783372505652|-8.5485970824015|-8.5973300237404|-8.8392556264386|-8.9541732022481|-9.0097891932569|-9.0097891932569|-9.0097891932569|-9.0097891932569|-9.066367206625|-9.066367206625|-9.066367206625|-9.066367206625|-9.066367206625|-9.066367206625|-9.066367206625|-9.066367206625|-9.066367206625|-9.066367206625|-9.066367206625||-9.066367206625|-9.066367206625|-9.066367206625|-9.066367206625|-9.066367206625|-9.0865189870771|-9.1866880346863|-9.1983675487651|-9.1983675487651|-9.5997586258929||-9.9925980577515|-10.000664765045|-10.12593232251|-10.12593232251|-10.12593232251|-10.12593232251|-10.12593232251|-10.12593232251|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644||8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|8.2531732393644|7.0929700349594|6.6150832678239|6.6051872599302|6.5058301409282|6.3220335068745|6.1353316111082|6.1291884374995|6.1291884374995|6.1291884374995|6.1291884374995|6.1291884374995|5.9426547039278|5.9426547039278|5.9426547039278|5.9426547039278|5.9426547039278|5.9426547039278|5.9426547039278|5.9426547039278|5.8758807224882|5.8758807224882|5.8758807224882|5.8758807224882|5.8758807224882|5.8669618547904|5.4985796810242|5.3714776702559|5.2221973149684|4.892441534191|4.7520049532822|4.7520049532822||4.7520049532822|-5.6511224991766|-5.6511224991766|-5.6511224991766|-5.6511224991766|-5.6511224991766|-5.6511224991766|-5.6511224991766|-5.6779137989644|-5.8096264358763|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-5.8880298651354|-6.0533666916574|-6.1436969641689||-6.1436969641689|-6.1436969641689|-6.1436969641689|-6.1436969641689|-6.1436969641689|-6.1436969641689|-6.1436969641689|-6.2389522000422|-6.3018857554452|-6.4526841194382|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901||5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901|5.3772004605901||5.3772004605901|5.1895401362004|5.1895401362004|4.7244891991683||4.6799878401302|4.2149867528835|4.1332685411152|3.9185667080721|3.9185667080721|3.9185667080721
01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||22.743636527911|22.726818631375|22.707577041215|22.69897387141|22.692559343724|22.692559343724|22.678399516641|22.668777202565|22.661974720379|22.656638679924|22.653209326469|22.640788314302|22.618729151489|22.618729151489|22.618729151489|22.618729151489|22.618729151489|22.60469949378|22.581889127509|22.577654174982||22.567392989461|22.557103762433|22.556782229526|22.547257617429|22.535286483185|22.533096376411|22.518575204439|22.518575204439|22.496750528092|22.478056146563|22.465062567327|22.450070642469|22.432300116218|22.408666109153|22.379073645349|22.378547841232|22.378547841232|22.36172038308|22.346365600827|22.346365600827|22.346365600827|22.345405532257|22.336006536899|22.33289038685|22.33289038685|22.33289038685|22.302379046845|22.288199436849|22.205220659779|22.18413433345|22.131339806488|22.131339806488|22.130048256071|22.130048256071|22.118729226589|22.118729226589|22.118729226589|22.068032707109|22.043371162297|21.977077971434|21.948975468714||21.884972891365|21.829415357946|21.805739019578|21.741931807404|21.73325674998|21.63028529471|21.574761001996|21.495290536275|21.44421171545|21.348013500361||21.25390424109|21.1465605561|21.019512792876|20.896957976344|20.764953408775|20.636613300704|20.58401545249|20.390016542127|20.036069582336|20.036069582336|19.466743679436|19.224607816166|19.224607816166|19.224607816166|18.946230957714|18.916317486991||18.564820210393|18.490912349418|18.251618429705|18.251618429705|17.736243509236|-20.479845893921|-20.479845893921|-20.479845893921|-20.479845893921|-20.542328821886|18.037339506505|18.037339506505|18.037339506505|-18.036844878331|-18.380661387063|-18.539068428253|-18.549469859043|-18.84838804342|-19.176185338011|-19.176185338011|-19.176185338011|-19.176185338011|-19.505369388866|-19.505369388866|-19.505369388866|-19.505369388866|-19.762911279784|-20.698512244872|-21.487742080348|-22.151435364239|-22.218060198591|-22.218060198591|-22.218060198591|-22.218060198591|-22.218060198591|-22.218060198591|-22.218060198591|-22.218060198591|-22.218060198591|-22.503521828255||-22.503521828255|-22.503521828255|-22.503521828255|-22.60568865932|-22.60568865932|-22.60568865932|-22.60568865932|-22.60568865932|-22.60568865932|-22.60568865932|-22.639097946628|-22.696788291559|-22.696788291559|-22.735319115967|-22.782042790301|-22.782042790301|-22.782042790301|-22.895047612596|-23.186419111279|-23.518221649624|-23.677744529249|-23.677744529249|-25.394929459067|-25.394929459067|22.794231226516|22.794231226516|22.794231226516|22.794231226516||22.794231226516|22.794231226516|22.794231226516|22.794231226516|22.794231226516|22.741924500545|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.515415604594|22.515415604594|22.515415604594|22.515415604594|22.515415604594||22.515415604594|22.498291559363|22.498291559363|22.498291559363|22.498291559363|22.498291559363|22.498291559363|22.498291559363|22.498291559363||22.498291559363|22.498291559363|22.498291559363|22.113101503743||21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705
01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE||40.110258907933||40.110258907933|40.110258907933|40.110258907933|39.676191798155|39.676191798155|39.676191798155|39.676191798155|39.676191798155|39.676191798155|39.676191798155|39.676191798155|39.676191798155|39.676191798155|39.180681960786|38.915484614094|38.915484614094|-39.738557129074|-39.738557129074|-39.738557129074|-39.738557129074|37.118775381028|37.118775381028|37.118775381028|37.118775381028|37.118775381028|37.118775381028|37.118775381028|37.118775381028|37.118775381028|37.118775381028|36.756584182248|36.670455691826|36.670455691826|36.471147899197|36.471147899197|36.471147899197|36.471147899197|36.471147899197|36.471147899197|36.471147899197|36.471147899197|36.175059235595|36.175059235595|36.082285682915|36.039825018539|36.039825018539|36.039825018539|35.829806389956|35.689699131947|35.689699131947|-38.400846408693|-38.400846408693|-38.400846408693|-38.400846408693|-38.400846408693|-38.400846408693|-38.400846408693|-38.400846408693|-38.688395101591|-39.407659299688|-39.914009897263|-40.040919718833||-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.040919718833|-40.525467591916|-40.979686001313|-41.169321660004|-41.169321660004|-41.169321660004|38.407863408252|38.407863408252|38.407863408252|38.407863408252|38.407863408252|38.407863408252|38.399971941537|38.399971941537|38.399971941537|38.399971941537|38.399971941537|38.399971941537|38.399971941537|38.399971941537|37.525525812116|36.791694804261|36.198549239978|35.027544928968|35.027544928968|35.027544928968|35.027544928968||35.027544928968|35.027544928968|35.027544928968|35.027544928968|35.027544928968|35.027544928968|35.027544928968|35.027544928968|35.027544928968|35.027544928968||35.027544928968|35.027544928968|35.027544928968|35.027544928968|35.027544928968|34.321334333609|34.321334333609|34.321334333609|34.321334333609|34.321334333609|33.21036854871|32.759300667797|-34.850664951264|-34.850664951264|-34.850664951264|-34.850664951264||-34.850664951264|-34.850664951264|-34.850664951264|-34.850664951264|-34.850664951264|-34.850664951264|-35.144072269796|-35.779227273699|-35.779227273699|-35.788098284458|-35.788098284458|-35.788098284458|-35.788098284458|-36.299035890896|-36.299035890896|-36.299035890896|-36.34615141374|-36.754507035187|-36.754507035187|-36.754507035187|-36.754507035187|-36.862229844123|-38.583951437085|-38.583951437085|-38.583951437085|-38.583951437085|-38.583951437085|-38.841115506599|-38.841115506599|-39.205129129037|-39.448197557247|37.050004997535|37.050004997535|37.050004997535|37.050004997535|37.050004997535|37.050004997535|37.050004997535|37.050004997535|37.050004997535||37.050004997535|36.471949302139|36.422232115631|36.422232115631|36.422232115631|35.904050681728|35.19364552778|34.937673067981|34.937673067981|34.937673067981|34.937673067981|34.937673067981|34.937673067981|34.937673067981|34.937673067981|34.937673067981|34.937673067981|34.937673067981|34.937673067981|34.794634792467|34.67780547764|34.67780547764|34.67780547764|34.67780547764|34.67780547764|34.67780547764|34.67780547764|34.67780547764||34.67780547764|34.455339597619|33.997661988154|33.997661988154|33.997661988154|33.54862448045|32.971248269835|32.461542395357|32.461542395357|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.942164824269||-35.007056934183|-35.007056934183|-35.146173404924|-35.323524394821|-35.993738509098|-36.089571582917|-36.492994745179|34.004411219459|34.004411219459||34.004411219459|34.004411219459|34.004411219459|33.785454960776||33.178839599769|32.667409487321|32.667409487321|32.580594356825|32.580594356825|32.580594356825
01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH||-16.48273203113||-16.48273203113|-16.48273203113|-16.48273203113|-16.48273203113|-16.48273203113|-16.48273203113|-16.48273203113|-16.48273203113|13.53476814875|13.53476814875|13.53476814875|13.53476814875|13.53476814875|12.749741868278|12.411768658128|12.411768658128|12.411768658128|12.411768658128|12.411768658128|12.411768658128|12.411768658128|12.411768658128|12.339743489653|12.320826233128|12.304098499137|12.304098499137|12.304098499137|12.251309011068|12.223294867516|12.223294867516|11.323682985306|7.13215358169|7.13215358169|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|7.1264613702832|5.8916239291361|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.063525042953|-6.2358613124842|-6.4871550093255||-6.4871550093255|-6.4871550093255|-6.4871550093255|-6.522716800961|-6.522716800961|-6.522716800961|-6.522716800961|-6.522716800961|-6.522716800961|-6.522716800961|-6.522716800961|-6.522716800961|-6.522716800961|-6.522716800961|-6.522716800961|-6.8305187673405|5.6122523530954|5.6122523530954|5.6122523530954|5.6122523530954|5.6122523530954|5.6122523530954|5.6122523530954|5.5097250921454|5.4560832693539|5.4150928340976|5.2789002388518|5.2789002388518|5.2789002388518|4.9926671418659|4.9211905976824|4.9211905976824|4.9211905976824|4.9211905976824|4.8224288457776|4.8224288457776|4.8224288457776|-5.6306079730816|-5.6306079730816|-5.6306079730816|-5.6306079730816||-5.6306079730816|-5.6306079730816|-5.6306079730816|-5.6306079730816|-5.6306079730816|-5.6306079730816|-5.9767866780832|-6.2219585139166|-6.2219585139166|-6.4402316365651||5.4637510690137|5.4637510690137|5.4637510690137|5.4637510690137|5.4140900939752|5.3112308328357|5.3112308328357|5.3112308328357|5.3112308328357|5.3112308328357|5.3112308328357|5.3112308328357|5.3112308328357|5.3112308328357|5.3112308328357|5.3112308328357||5.3112308328357|5.3112308328357|5.3112308328357|5.3112308328357|5.0195855866484|5.0195855866484|5.0195855866484|5.0195855866484|5.0195855866484|5.0195855866484|5.0195855866484|5.0195855866484|5.0195855866484|5.0195855866484|5.0195855866484|5.0195855866484|4.745117400599|-5.6992136190396|-5.6992136190396|-5.6992136190396|-5.6992136190396|-5.8482929810397|-5.9031726557031|-5.9031726557031|-5.9031726557031|-5.9265092721709|-5.9265092721709|-6.2744547383795|-6.7093941389201|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929||5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|5.3902249763929|4.559138557483|4.1742538769552|4.1742538769552|4.1742538769552|4.1742538769552|4.1742538769552|4.0186152016133|3.732905842089|3.4516120235383|-4.3781377841297|-4.3781377841297|-4.3781377841297||-4.3781377841297|-4.3781377841297|-4.3781377841297|-4.4512641351823|-4.6305779707341|-4.6305779707341|-4.6305779707341|-4.6305779707341|-4.6305779707341|-4.6305779707341|-4.7345310992564|-5.0105898851117|-5.1359443922054|-5.1359443922054|-5.1427159860411|-5.1777401582708|-5.270822619543|-5.3536915239863|-5.5157684680679|-5.5907635007938|-5.5907635007938|-5.6430704366984|-5.725078398632|-5.7679631270923||-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.7679631270923||-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.7679631270923||-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.7679631270923|-5.8447798880241
01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01986|1168973|/equities/colonnade-acquisition|R2000GROWTH||7.9129682725411||7.7557650597488|7.7557650597488|7.7557650597488|7.7557650597488|7.7557650597488|7.7557650597488|7.7557650597488|7.7557650597488|7.7557650597488|7.7557650597488|7.7557650597488|7.7557650597488|7.4319610100759|-8.1876851961591|-8.1876851961591|-8.1876851961591|-8.1876851961591|-8.1876851961591|-8.1876851961591|-8.1876851961591|6.8705771373799|6.8705771373799|6.8705771373799|6.8705771373799|6.8705771373799|6.8705771373799|6.8705771373799|6.8440453092614|6.8440453092614|6.4620562439008|6.1230399746413|-7.1947127448081|-7.1947127448081|-7.1947127448081|-7.1947127448081|-7.1947127448081|-7.1947127448081|-7.1947127448081|-7.1947127448081|-7.1947127448081|-7.2085698298347|-7.2320149709644|-7.2320149709644|-7.2320149709644|-7.2320149709644|-7.2320149709644|-7.2507017132017|-7.2507017132017|-7.3539020481345|-7.5324935223734|-7.5324935223734|-7.5324935223734|-7.5324935223734|-7.5324935223734|-7.5324935223734|-7.6735503088371|-7.6735503088371|-7.6735503088371|-7.6735503088371|-8.0433893348262|-8.4198770153837|-8.6051689373472||-8.9646321123417|-9.232091169178|-9.2889900788329|-9.6250389797447|-9.810576834387|-10.173363038905|-10.390736894483|-10.514152293597|-10.740724622314|-10.853232448967|-11.004213802982|-11.180237576882|-11.951930705618|-13.287507338549|-13.287507338549|-13.287507338549|-13.499652168514|-13.992947019208|-14.055499569708|-14.055499569708|-14.976054898163|-15.919839107615|-16.613258028745|-16.613258028745|13.257187389839|13.257187389839|13.257187389839|13.257187389839|13.257187389839|13.257187389839|13.257187389839|13.257187389839|13.257187389839|13.257187389839|12.20378565734|11.231428781543|10.628809363084|9.7353439402107|9.0693267795249|-11.25620196523|-11.25620196523||-11.259880509662|-11.259880509662|-11.52625016668|-11.567315228227|-11.567315228227|-11.567315228227|-11.618127698637|-12.010697650619|-12.215219126485|-12.67802186624||-12.741027633727|-12.741027633727|-12.741027633727|-12.813364179466|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969||10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|10.609267521969|8.1224978776676|7.7915100199888|7.7915100199888|7.7915100199888|7.7915100199888|7.3205661357453|7.2295178904589|7.0294644053839|6.9005162645338|-9.1750815246762|-9.1750815246762|-9.1750815246762|-9.1750815246762|-9.1750815246762|-9.268979241921|-9.4971992996815|-9.8602213889894|-10.037468277805|-10.342187125808|-10.934922451008|8.0645768853899|8.0645768853899|8.0645768853899|8.0645768853899|8.0645768853899|8.0645768853899|7.5484188102877|7.0721322721018|6.8245913392718||5.7201013969509|4.8612237426007|-5.8548636058842|-5.8548636058842|-5.8548636058842|-5.8548636058842|-5.8548636058842|-5.8548636058842|-5.8548636058842|-5.8548636058842|-5.9431818966375|-6.0849241950231|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567||-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.123333175567|-6.2464812415476|-6.5594237267568|-6.7810760802246|-7.0963556273357|-7.0963556273357|-7.0963556273357|-7.0963556273357|-7.4440059113918|-7.517333328045|-7.517333328045|-7.517333328045|-7.5459258946187|-7.5643620924163|-7.9798468170351||-8.1963232664643|-8.1963232664643|-8.2451138217405|6.8100350979494|6.8100350979494|6.8100350979494|6.8100350979494|6.8100350979494|6.8100350979494||6.8100350979494|6.8100350979494|6.8100350979494|6.1739276121642||5.7064972134194|5.5265658138004|5.5265658138004|5.5265658138004|5.489494909206|5.489494909206
01987|961629|/equities/duluth-holdings-inc|R2000GROWTH||-3.9741952856462||-3.9741952856462|-3.9741952856462|-3.9741952856462|-3.9741952856462|-3.9741952856462|-3.9741952856462|-3.9741952856462|-3.9741952856462|-4.0879948757403|-4.0951173649442|-4.0951173649442|-4.0951173649442|-4.0951173649442|-4.0951173649442|-4.0951173649442|-4.0951173649442|-4.0951173649442|-4.0951173649442|-4.0951173649442|-4.0951173649442|-4.0951173649442|3.6449127305367|3.6449127305367|3.6449127305367|3.6449127305367|3.6449127305367|3.6449127305367|3.6449127305367|3.6449127305367|3.6307530920614|3.5167090275673|3.4935879551468|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.4484575848755|3.3081702856356|3.3081702856356|3.3081702856356|3.3081702856356|3.3081702856356|3.3081702856356|3.3081702856356|3.3081702856356|3.3081702856356|3.3081702856356||3.3081702856356|3.3081702856356|-3.5590739512518|-3.5590739512518|-3.5590739512518|-3.5590739512518|-3.5590739512518|-3.6708073351211|-3.6708073351211|-3.7192303707673|-3.7383708353486|-3.7383708353486|-3.7610134646292|-3.7610134646292|-3.7877927670872|-3.7941609701714|-3.7941609701714|-3.7941609701714|-3.7965512335656|-3.7965512335656|-3.7965512335656|-3.9738298364951|-3.9738298364951|-3.9738298364951|-3.9738298364951|-3.9738298364951|-3.9738298364951|-3.9738298364951|-3.9738298364951|-3.9738298364951|-3.9738298364951|-3.9738298364951|-3.9738298364951|-3.9738298364951|-3.9738298364951|-3.9738298364951|-3.9738298364951|-3.9738298364951|-3.9738298364951|-4.0081443067473|-4.0737200247049||-4.0737200247049|-4.0737200247049|-4.0737200247049|-4.0737200247049|-4.0737200247049|-4.0737200247049|-4.0737200247049|-4.0737200247049|-4.0737200247049|-4.0737200247049||-4.0737200247049|-4.0737200247049|-4.0737200247049|-4.1802444575892|-4.2228881291835|-4.2228881291835|-4.2228881291835|-4.2228881291835|-4.2228881291835|-4.3065424288079|-4.3657581634836|-4.5097313399134|-4.5371936097334|-4.5371936097334|-4.6108486971516|-4.6108486971516||-4.6108486971516|-4.6108486971516|-4.6108486971516|-4.6108486971516|-4.6108486971516|-4.6108486971516|-4.6108486971516|-4.6108486971516|-4.6108486971516|-4.6108486971516|-4.6108486971516|-4.6108486971516|-4.6108486971516|-4.6108486971516|-4.6108486971516|-4.6108486971516|-4.6108486971516|-4.6390933815262|-4.7075590362837|-4.7174218386903|-4.7174218386903|-4.7174218386903|-4.7174218386903|-4.7174218386903|-4.7174218386903|-4.7696352502256|-4.8301505535344|-4.9043340649317|4.4369619513138|4.4369619513138|4.4369619513138|4.4369619513138|4.4369619513138|4.4369619513138|4.4369619513138|4.4369619513138|4.4369619513138|4.4369619513138|4.4369619513138|4.4369619513138||4.4369619513138|4.4369619513138|4.4040510650247|4.4040510650247|4.4040510650247|4.4040510650247|4.3798844014902|-4.9436466829391|-4.9436466829391|-4.9436466829391|-4.9436466829391|-4.9436466829391|-4.9436466829391|-4.9436466829391|-4.9436466829391|-4.9436466829391|-4.9436466829391|-5.0568296000263|-5.0640670183287|-5.0640670183287|-5.0640670183287|-5.0640670183287|-5.0640670183287|-5.0640670183287|-5.0640670183287|-5.1941518124591|-5.3151857120738|-5.3986098622324||-5.3986098622324|-5.3986098622324|-5.3986098622324|-5.3986098622324|-5.3986098622324|-5.3986098622324|-5.3986098622324|-5.3986098622324|-5.3986098622324|-5.3986098622324|-5.4465958190902|-5.4465958190902|-5.4465958190902|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504||4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504|4.8818621953504||4.8818621953504|4.8818621953504|4.8818621953504|4.8075454892661||4.8075454892661|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414|-5.528486364414
01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE||0.34893597891809||0.34893597891809|0.34893597891809|0.34526220053303|0.29862467712681|-0.4750133448481|-0.4750133448481|-0.48499259282477|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.3766312053879|0.34681243764912|-0.52605279660538|-0.52605279660538|-0.52605279660538|-0.52605279660538|-0.52605279660538|-0.52605279660538|-0.52605279660538|-0.52605279660538|-0.52605279660538|-0.52605279660538|-0.52605279660538|-0.52834679037558|-0.52834679037558|-0.52834679037558|-0.55064172472762||-0.55064172472762|-0.5527010732343|-0.5527010732343|-0.5527010732343|-0.5527010732343|-0.55771230254462|-0.56334144311802|-0.58966270406662|-0.60056826328369|-0.61265363798243|-0.62255958170474|-0.64141765517845|-0.64141765517845|-0.64141765517845|-0.64141765517845|-0.64861962014717|-0.65042732947715|-0.69339146209698|0.48658689951401|0.48658689951401|0.48658689951401|0.48658689951401|0.48114504550568|0.48114504550568|0.48114504550568|0.48114504550568|0.48114504550568|0.48114504550568|0.47785555692371|-0.63109268443797|-0.63109268443797|-0.63109268443797|-0.63109268443797|-0.63109268443797|-0.63109268443797|-0.63109268443797|-0.63109268443797|-0.63109268443797|-0.63109268443797|-0.63109268443797|-0.63109268443797||-0.63109268443797|-0.63109268443797|-0.63109268443797|-0.63109268443797|-0.64696075239683|-0.66700084086816|-0.67028426491067|-0.68567248222976|-0.68567248222976|-0.68567248222976||-0.68567248222976|-0.68567248222976|-0.69210273289845|-0.71339000721955|-0.7258641667104|-0.7258641667104|-0.73261475154732|-0.73261475154732|-0.73261475154732|-0.75518309285215|-0.75620342746897|-0.78605935259576|-0.79506594587162|-0.8341288174611|-0.86064315122825|-0.89571462717832||-0.91473844478727|-0.96565384147566|-0.99622650806552|-1.0034339910481|-1.0034339910481|-1.0274266308915|-1.0279304986313|-1.0279304986313|-1.0279304986313|-1.0279304986313|-1.1085894510829|-1.233988243748|-1.2384869527036|1.2837273956068|1.2837273956068|1.2837273956068|1.2837273956068|1.2837273956068|1.2837273956068|1.2837273956068|1.170141524819|-1.6357681225285|-1.6357681225285|-1.6357681225285|-1.6357681225285|-1.6852978612036|-1.6978749886095|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204|1.3700272410204||1.3700272410204|1.3700272410204|1.3700272410204|1.3405858442838|1.3367619829769|1.3168466309038|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.2619060905344|1.1798955965446|1.1165507356775|1.0778341934032|1.0625935643853|1.0101038912867|0.9984487869049|0.95883197008514||0.94425778718947|0.90417535804112|0.76003125742138|0.76003125742138|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139||0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139||0.57281157388139|0.4751239420512|0.46158219394184|0.43748018937085||0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216
01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE||-5.3821052202246||-5.3821052202246|-5.3821052202246|-5.3821052202246|-5.4240057875339|-5.4734507853923|-5.4889452783198|-5.5382724700074|-5.6314139297384|-5.8006343962698|-5.8006343962698|-6.0795939633083|-6.662882057476|-6.8866043367097|-6.8866043367097|-6.8866043367097|-6.8866043367097|-6.8866043367097|-6.8866043367097|-6.9645602745159|-6.9728446053513|-7.0881605994976|-7.1324007392234|-7.3196116421296|6.4316305843985|6.4316305843985|6.4316305843985|6.4316305843985|6.4316305843985|6.4316305843985|6.2083672117299|-6.8936121241021|-6.8936121241021|-6.8936121241021|-6.8936121241021|-6.8936121241021|-6.8936121241021|-6.9029431529387|-6.9029431529387|-6.9029431529387|-6.9029431529387|-6.9232702462258|-6.9808555674092|-7.0320618231579|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.1042519256837|-7.2686633981341|-7.3634924002349|-7.6366582256622|-7.8490647587585|-7.8714610242631|-8.0662177892564||-8.0662177892564|-8.0662177892564|-8.0662177892564|-8.0844640833402|-8.2410101209028|-8.2410101209028|-8.2410101209028|-8.4370375544778|-8.4370375544778|-8.4370375544778|-8.4370375544778|-8.4370375544778|-8.4370375544778|-8.4370375544778|-8.4370375544778|-8.4370375544778|-8.4370375544778|-8.4370375544778|-8.4370375544778|-8.5800415311645|7.7615685932824|7.7615685932824|7.7615685932824|7.6967427457912|7.4392693534542|7.3014783421175|7.3014783421175|7.3014783421175|7.3014783421175|7.3014783421175|7.3014783421175|7.3014783421175|7.3014783421175|6.9952820602043|6.9952820602043|6.916799221414|-7.983680559777|-7.983680559777|-7.983680559777|-8.2093119528291|-8.2093119528291||-8.2093119528291|-8.2093119528291|-8.2093119528291|-8.2093119528291|-8.2093119528291|-8.2342354883085|-8.2441514953549|-8.2441514953549|-8.2441514953549|-8.2441514953549||-8.2441514953549|-8.2441514953549|-8.2441514953549|-8.2441514953549|-8.2441514953549|-8.2441514953549|-8.2441514953549|-8.2441514953549|-8.2441514953549|-8.2441514953549|-8.2441514953549|-8.2441514953549|-8.2441514953549|-8.2441514953549|-8.2441514953549|-8.5181404202708||-8.6731560064166|-8.8546179745825|-8.9248531366093|-9.0253925085843|-9.3098807865581|-9.4540906511975|-9.4540906511975|-9.4540906511975|-9.4540906511975|-9.4540906511975|-9.4540906511975|-9.632271874004|7.9879969304878|7.9879969304878|7.9879969304878|7.9879969304878|7.9879969304878|7.9879969304878|7.9879969304878|7.9879969304878|7.9879969304878|7.9879969304878|7.9879969304878|7.9879969304878|7.8016636841913|7.7368485125591|7.5137202113524|7.3535783389823|7.2666647014756|7.2666647014756|7.2666647014756|7.2666647014756|7.2666647014756|7.2666647014756|7.2666647014756|7.2666647014756|7.2666647014756|7.2666647014756|7.2666647014756|7.2666647014756||7.2666647014756|6.8796274990659|6.8736587845713|6.8736587845713|6.8736587845713|-8.5304446675863|-8.5304446675863|-8.5304446675863|-8.5304446675863|-8.5304446675863|-8.5304446675863|-9.0967440846326|-9.5352713270057|-10.454190378175|-11.143260108082|9.4512891822079|9.4512891822079|9.4512891822079|9.4512891822079|9.4512891822079|9.4512891822079|9.4512891822079|9.4512891822079|9.4512891822079|9.4512891822079|9.3896456890117|9.3896456890117|9.3896456890117||9.3167791027505|9.2602541334849|8.9132493212732|8.7108318755928|8.5992369851607|8.5992369851607|8.5992369851607|8.5992369851607|8.5992369851607|8.5992369851607|8.5992369851607|8.5992369851607|8.5992369851607|8.5669299983468|8.3929381487652|-9.512540489293|-9.512540489293|-9.512540489293|-9.512540489293|-9.512540489293|-9.512540489293|-9.512540489293|-9.5233781667295|-9.6684892927263||-9.6684892927263|-9.6684892927263|-9.7358213303987|-10.135912722846|-10.148655895275|-10.148655895275|-10.148655895275|-10.148655895275|-10.148655895275||-10.148655895275|-10.148655895275|-10.148655895275|-10.148655895275||-10.148655895275|-10.148655895275|-10.148655895275|-10.148655895275|-10.148655895275|-10.148655895275
01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE||-25.947632567404||-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404|-25.947632567404|-27.261815248063|-28.540628100028|-29.333752685775|-30.147452519988|-30.999897138527|25.836073046809|25.836073046809|25.836073046809|25.836073046809|25.836073046809|25.295219984193|24.757489193965|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961||24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|24.750391227961|23.743583916796|23.743583916796|23.743583916796|23.743583916796|23.743583916796|23.743583916796|23.743583916796|23.743583916796|23.64870383913|23.28772637772|23.265251450268|22.85750283635|21.997502002852|20.913344193032|20.913344193032||20.913344193032|20.913344193032|20.633716159983|20.554056039185|20.554056039185|20.554056039185|20.554056039185|20.554056039185|20.554056039185|20.554056039185||20.554056039185|20.554056039185|20.554056039185|20.416173898215|-25.426674326251|-25.426674326251|-25.426674326251|-25.426674326251|-26.395598747432|-26.395598747432|-26.395598747432|-26.395598747432|-26.395598747432|-26.650388031204|-26.888764254472|-27.212440098536||-27.212440098536|-27.818912176304|22.474630446589|22.474630446589|22.474630446589|22.474630446589|22.474630446589|22.474630446589|21.275144995756|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-26.838946202189|-29.129107001524|-29.910674628395|-29.918526712146|-29.967842770104|-29.967842770104|-29.967842770104|-29.967842770104|-29.967842770104|-29.967842770104|-29.967842770104|-29.967842770104|-30.942602476019|-31.818448420518|23.955309521253|23.955309521253|23.955309521253|23.955309521253|23.955309521253||23.955309521253|23.955309521253|23.955309521253|23.955309521253|23.798678013015|22.764992417257|22.764992417257|22.764992417257|22.764992417257|22.764992417257|22.764992417257|22.764992417257|21.454992070641|21.103096289597|21.09168571362|20.925430880549|20.925430880549|20.925430880549|20.925430880549|20.925430880549|20.925430880549|20.925430880549|20.925430880549|20.299368340177|19.107631107616|18.091308714152|18.091308714152|18.091308714152||18.091308714152|18.091308714152|17.322565318479|16.98817903431|16.98817903431|16.98817903431|16.98817903431|16.98817903431|16.520753562801|15.200838182097|15.16314130669|15.16314130669|14.296267677734|14.065407430917|14.065407430917|13.441007892059|12.753897445916|12.53599672132|11.604996785116|11.004441164811|10.451135910555|10.451135910555|10.451135910555|10.451135910555||10.451135910555|10.451135910555|10.451135910555|10.451135910555|9.752373259381|9.5112018265297|9.5112018265297|8.5585578986859|7.8191355539983||7.8191355539983|7.8191355539983|7.8191355539983|7.8191355539983||6.430922807767|-9.7368749014444|-9.7368749014444|-9.7368749014444|-10.043750139509|-10.171944481834
01991|1166960|/equities/eargo-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.7641892331579|-2.7641892331579|-2.7641892331579|-2.7641892331579|-2.7641892331579|-2.7757657388558|-2.7864063028616|-2.8032291469885|-2.8130323156067|-2.8339247156457|-2.8461773582383|-2.9027081273313|2.6305320384576|2.6305320384576|2.6305320384576|2.6217022607144|2.6093247013419|2.6047386016149|2.5838928582159|2.5550365847446|2.5381683025203|2.5240093109168|2.5105670098363||2.5105670098363|2.501983439871|2.501983439871|2.501983439871|2.501983439871|2.501983439871|2.501983439871|2.501983439871|2.501983439871||2.490020100874|2.490020100874|2.490020100874|2.490020100874||2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874
01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE||-2.1709449019808||-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1709449019808|-2.1910720232216|-2.1952624810437|-2.1952624810437|-2.2439906200632|-2.2439906200632|-2.2492616530772|-2.2860907577272|-2.2926514300478|-2.2926514300478|-2.2926514300478|-2.2926514300478|-2.2926514300478|-2.2926514300478|-2.2926514300478|-2.3118349085|-2.335110956844|-2.3419677487306|-2.3549641626072|-2.369459263351|-2.369459263351|-2.369459263351|-2.369459263351|-2.369459263351|-2.369459263351|-2.369459263351|-2.4160659223425|-2.4345677593933|-2.4660973791266|-2.4673304429744|-2.4735393779249|-2.5034049635432|-2.5603942612036|-2.5671047611616|-2.618172001351|-2.6413023731323|-2.6692248473799||-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.6692723023432|-2.7910525875024|-2.7910525875024|-2.7910525875024|-2.7995028977849|-2.8611143038513|-2.9215129527538|-2.9215129527538|-2.9215129527538|-2.9261254903442|-2.9404635234093|-2.9404635234093|-2.96774143399|-2.96774143399|-2.96774143399|-2.96774143399|-2.9969371438704|-2.9969371438704|-2.9969371438704||-2.9969371438704|-2.9969371438704|-2.9969371438704|-2.9969371438704|-2.9969371438704|-2.9969371438704|-2.9969371438704|-2.9969371438704|-2.9969371438704|-2.9969371438704||-3.0369079776033|-3.0652876189001|-3.0652876189001|-3.0800431007968|-3.0800431007968|-3.0800431007968|-3.0800431007968|-3.0800431007968|-3.0800431007968|-3.0800431007968|-3.0800431007968|-3.0800431007968|-3.0800431007968|-3.1103256670221|-3.113139652277|-3.1457106659423||-3.1858410255055|-3.1858410255055|-3.1858410255055|-3.1858410255055|-3.1858410255055|-3.2406567485179|-3.3034900836538|-3.3034900836538|-3.3034900836538|-3.3034900836538|-3.3034900836538|-3.3034900836538|-3.3034900836538|-3.3391819700781|-3.3391819700781|-3.3391819700781|-3.3391819700781|-3.3725727484039|-3.3725727484039|-3.4138087571964|-3.4138087571964|-3.4138087571964|-3.4803430042118|-3.4805836595585|-3.4805836595585|-3.4805836595585|-3.5323152451041|-3.569564857045|-3.569564857045|-3.569564857045|-3.6358387226961|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509||2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6855986115509|2.6685096817076|2.5159471227881|2.5159471227881|2.5159471227881|2.5159471227881|2.5159471227881|2.5159471227881|2.5159471227881|2.5159471227881|2.5159471227881|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826||2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826||2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826|2.4862162018826||2.1913512840327|2.0776125341054|-2.767056077088|-2.767056077088||-2.767056077088|-2.767056077088|2.299693905779|2.299693905779|2.299693905779|2.299693905779
01993|1050112|/equities/celcuity|R2000GROWTH||-15.228543303355||-15.228543303355|-15.228543303355|-15.228543303355|-15.228543303355|-15.228543303355|-15.228543303355|-15.228543303355|-15.474870705984|-15.77870043161|-17.064111957312|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|14.430517924048|-16.272922845089|-16.272922845089|-16.272922845089|-16.272922845089|-16.272922845089|-16.272922845089|-16.272922845089|-16.272922845089|-16.380867921723|-16.380867921723|-16.380867921723|-16.380867921723|-16.380867921723|-16.380867921723|-16.380867921723|-16.380867921723|-16.380867921723|-16.380867921723|-16.380867921723|-16.380867921723|-16.934853248479|-17.375392627585|-17.452885108349|-17.452885108349|-17.452885108349|-17.452885108349|-17.452885108349|-17.634038507009|-17.800211178455|-17.800211178455|-17.800211178455|-17.815234382057|-18.240816071192|-18.266045997054|-18.626693145088||-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|-18.626693145088|16.51728648944|16.51728648944|16.51728648944|16.51728648944|16.51728648944|16.51728648944|16.453373588934|16.028258000179|16.028258000179|16.028258000179|16.028258000179|16.028258000179|16.028258000179|16.028258000179|15.722509024721|15.276457083792|15.276457083792|15.111340525505|15.111340525505|-17.04017760455|-17.04017760455||-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455||-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.04017760455|-17.216542080538|-17.216542080538|-17.216542080538|-17.216542080538|-17.216542080538|-17.216542080538|-17.216542080538|-17.896713711042||-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.158261097794|-18.915290555827|-19.349416134357|-19.349416134357|-19.349416134357|-19.349416134357|-19.349416134357|-19.881017867724|-20.48085338981|17.679863569526|17.679863569526|17.679863569526|17.679863569526|17.679863569526|17.679863569526|17.679863569526|17.679863569526|17.679863569526|17.679863569526|17.679863569526||16.524403595691|16.020833708465|16.020833708465|16.020833708465|15.860685543834|15.860685543834|15.860685543834|15.860685543834|15.860685543834|15.860685543834|15.860685543834|15.860685543834|15.860685543834|15.860685543834|15.860685543834|15.685454878541|15.685454878541|15.685454878541|15.041615946792|13.712351622076|13.68688407294|13.68688407294|13.67867276253|13.67867276253|13.67867276253|13.67867276253|13.67867276253|13.67867276253||13.67867276253|13.67867276253|13.67867276253|13.67867276253|13.67867276253|13.67867276253|13.67867276253|13.67867276253|13.67867276253|13.435575772013|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774||13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774|13.298060966774||13.298060966774|13.298060966774|13.298060966774|13.208678644282||13.059642916899|13.011713365406|13.011713365406|13.011713365406|13.011713365406|13.011713365406
01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE||14.952471597096||14.952471597096|14.952471597096|14.952471597096|14.952471597096|14.636080060955|14.265088543358|14.223929600141|14.223929600141|14.223929600141|14.223929600141|14.223929600141|14.223929600141|13.952143938698|13.782183885768|13.782183885768|-14.715128683636|-14.715128683636|-14.715128683636|-14.715128683636|-14.720083376486|-14.720083376486|-14.720083376486|-14.720083376486|-14.943901791647|-14.943901791647|-14.943901791647|-14.943901791647|-14.943901791647|-14.943901791647|-14.943901791647|-14.943901791647|-14.943901791647|13.586006699023|13.586006699023|13.586006699023|13.586006699023|13.586006699023|13.586006699023|13.333063136668|-14.580636204295|-14.580636204295|-14.580636204295|-14.580636204295|-14.580636204295|-14.580636204295|13.156343950396|13.156343950396|13.008771291492|-14.147047855261|-14.147047855261|-14.147047855261|-14.147047855261|-14.147047855261|-14.147047855261|-14.147047855261|-14.147047855261|-14.168941446811|-14.413824448619|-14.621194081873|-14.800770977438|13.548378703213|13.548378703213||13.548378703213|13.548378703213|13.548378703213|13.548378703213|13.548378703213|13.452134335886|13.452134335886|13.452134335886|13.452134335886|13.452134335886|13.452134335886|13.450204545536|13.151094311121|13.142437214766|13.142437214766|-14.858647193623|-14.858647193623|-14.858647193623|-14.858647193623|-14.858647193623|-15.704052649286|-16.431169362362|-16.478359830472|-16.478359830472|-16.478359830472|-16.508732994501|-16.543036840695|-16.817819169647|15.427259079814|15.427259079814|15.427259079814|15.427259079814|15.427259079814|15.377384457439|15.377384457439|15.377384457439|15.377384457439|15.377384457439|15.377384457439|15.377384457439|15.377384457439||15.377384457439|-16.482063078717|-16.482063078717|-16.482063078717|-16.482063078717|-16.482063078717|-16.482063078717|-16.482063078717|-16.482063078717|-16.482063078717||-16.482063078717|-16.482063078717|-16.500225697278|-16.500225697278|-16.500225697278|-16.500225697278|-16.500225697278|-16.500225697278|-16.500225697278|-16.500225697278|-16.500225697278|-17.014436922767|-17.014436922767|-17.014436922767|-17.014436922767|-17.014436922767||-17.014436922767|-17.058818934469|-17.150093155998|-17.464158356078|-17.600731862791|-17.723590441554|-17.872511045332|-17.872511045332|-17.872511045332|-17.872511045332|-17.872511045332|-17.872511045332|-17.872511045332|-17.872511045332|-17.872511045332|-17.872511045332|-17.872511045332|-17.872511045332|-18.233907051862|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.981231282468|16.770902131216|16.770902131216|16.726559186662|16.600481484427|16.531984415189|16.531984415189||16.362483226078|16.206348312268|16.206348312268|16.206348312268|16.052610172574|15.980121468774|15.66124688174|15.557496187706|15.377772990883|15.30141532865|15.19616022187|15.19616022187|14.715872017102|14.715872017102|14.715872017102|14.715872017102|14.715872017102|14.715872017102|14.715872017102|14.715872017102|14.32314657233|14.277651511539|14.043223922903|13.773303845916|13.632560362854|13.521178261481|13.329086851237|13.267874266437||13.240693544603|13.085214746503|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367||12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367|12.757398645367||12.757398645367|12.757398645367|12.757398645367|12.573221145169||-13.851384824348|-13.851384824348|-13.851384824348|-13.851384824348|-13.851384824348|-13.851384824348
01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE||-34.587302357462||-34.587302357462|-34.587302357462|-34.587302357462|-34.587302357462|-34.587302357462|-36.101291186839|-36.848658251796|-36.964597114153|-36.964597114153|-36.964597114153|-36.964597114153|-36.964597114153|-36.964597114153|-36.964597114153|-36.964597114153|-36.964597114153|-39.394829520724|-41.158132616173|-44.310524586716|-44.803613801712|-44.803613801712|-44.803613801712|-44.803613801712|-44.803613801712|-46.268298833364|-47.546421387453|-49.293800515885|-52.249775748512|-54.940863773846|-57.977627195278|-58.712916918771|-59.580055460107|-59.580055460107|-59.580055460107|-59.580055460107|-60.517505167899|-60.517505167899|-67.461077900923|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|43.187960517953|28.895511508595|20.853347010757|17.891496123369|15.23337855769|11.559073159145|11.559073159145|11.388414697566|11.101571273714||10.73174598472|10.68739934822|10.68739934822|10.68739934822|10.68739934822|10.355165755971|-12.611870912418|-12.611870912418|-12.611870912418|-12.611870912418|-12.611870912418|-12.771173982606|-12.771173982606|-12.771173982606|-13.122971407557|-13.133015810811|-13.133015810811|-13.133015810811|-13.133015810811|-13.133015810811|-13.493094538905|11.863602590458|11.863602590458|11.863602590458|11.863602590458|11.863602590458|11.863602590458|11.863602590458|11.863602590458|11.863602590458|11.863602590458|11.863602590458|11.863602590458|11.863602590458|11.863602590458|11.146247280855|-11.07916965615|-11.191001423589|-11.191001423589|-11.191001423589|-11.191001423589||-11.191001423589|-11.191001423589|-11.191001423589|-11.191001423589|-11.191001423589|-11.191001423589|-11.438890201506|-11.479086058862|-11.479086058862|-11.479086058862||-11.837873557681|-11.929291776514|-11.929291776514|-11.939778105186|-11.939778105186|-11.939778105186|-11.939778105186|-11.991697964587|-12.105497927046|-12.178695152041|-12.178695152041|-12.178695152041|-12.178695152041|-12.178695152041|-12.178695152041|10.6081966508||10.6081966508|10.6081966508|10.6081966508|10.6081966508|10.6081966508|10.6081966508|10.6081966508|10.6081966508|10.185501232135|10.185501232135|10.185501232135|10.185501232135|10.185501232135|10.185501232135|10.185501232135|-11.412899281161|-11.412899281161|-11.412899281161|-11.412899281161|-11.412899281161|-11.412899281161|-11.412899281161|-11.557886613976|-11.557886613976|-11.557886613976|-11.557886613976|-11.557886613976|-11.557886613976|-11.557886613976|-11.881565264396|-11.881565264396|-11.881565264396|-11.881565264396|-11.881565264396|-11.881565264396|-11.881565264396|-11.881565264396|-11.881565264396|-11.881565264396|-11.979816732067||-12.364240603599|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.899427191789|10.651863752002|10.483028477351|10.483028477351|10.482757023549|10.482757023549|10.482757023549|10.482757023549|10.482757023549|10.482757023549||10.482757023549|10.257906395531|10.257906395531|10.257906395531|10.257906395531|10.186562916014|10.182685370272|10.182685370272|10.182685370272|10.040967359553|10.040967359553|10.040967359553|9.9661125862204|9.9661125862204|9.9661125862204|9.8829252679705|9.6728374054843|9.6728374054843|9.0936583469106|8.4801975830609|7.9205381321091|7.9205381321091|6.9965085108168|-7.8164077173657||-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657||-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657||-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657|-7.8164077173657
01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE||-29.865784986807||-29.865784986807|-29.865784986807|-29.865784986807|-29.865784986807|-29.865784986807|-29.865784986807|-30.550316978377|-30.963686387717|-32.762151842845|28.026376485478|28.026376485478|28.026376485478|28.026376485478|-31.902298891096|-31.902298891096|-31.902298891096|-31.902298891096|-31.902298891096|-31.902298891096|-32.429220583206|-33.190264125882|-33.190264125882|-33.190264125882|-33.190264125882|-33.21807034393|-33.232300683081|-34.122000186775|-34.192778659235|-34.298482906447|-34.298482906447|-34.298482906447|-34.298482906447|-34.298482906447|-34.298482906447|-34.298482906447|-34.298482906447|-34.298482906447|-34.298482906447|-34.550536486425|-35.739762779649|-35.771220754234|-35.771220754234|-35.771220754234|-35.771220754234|-35.855246303973|-36.339162771898|-37.942402037203|-39.392041145798|-39.392041145798|-39.489867288679|-39.489867288679|-40.395998882377|-40.395998882377|-40.395998882377|-40.395998882377|-40.569443304367|-41.569382542843|-41.661893808393|-41.661893808393|-42.428523336846|-42.428523336846|-42.545574728561||-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-42.545574728561|-43.37952864602|-44.06753013349|37.647451622131|37.647451622131|37.647451622131|37.647451622131|37.647451622131|37.647451622131|37.247534283446|37.247534283446|37.058093716091|36.492072379634|36.492072379634|36.492072379634|36.492072379634|36.492072379634|34.664524594992|34.16280316429|34.059393775216|34.059393775216|34.059393775216|32.858773641841|-37.741161075324||-37.741161075324|-38.646251361516|-38.646251361516|-38.646251361516|-38.738056254549|-39.633395168697|-40.890911594714|-40.890911594714|-40.890911594714|-41.186843359565||-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-41.530745160104|-42.211938685313|-42.954376664576||-44.569308668173|-45.195342600121|38.51586253557|38.51586253557|38.51586253557|38.51586253557|38.51586253557|38.51586253557|37.822420022898|37.822420022898|37.822420022898|37.822420022898|37.822420022898|37.822420022898|37.75518915169|-42.656997868513|-42.656997868513|-42.656997868513|-42.656997868513|-42.656997868513|-42.656997868513|-42.656997868513|-42.656997868513|-42.656997868513|-42.656997868513|-42.656997868513|-44.063329481521|-45.5445352919|-46.349072814771|-46.419331168351|-46.419331168351|-46.419331168351|-46.419331168351|-46.419331168351|-46.419331168351|-46.419331168351|-46.419331168351|-46.419331168351|-47.073978423209|42.159581956189||42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189|42.159581956189||42.159581956189|42.159581956189|41.329301958768|41.329301958768|41.329301958768|40.654831494985|39.570518160653|39.570518160653|39.570518160653|39.570518160653|39.570518160653|39.570518160653|38.928908295975|38.509888313859|38.509888313859|37.845432544913|37.823256043556|37.528065288467|37.516737395307|36.854707326912|36.399399428923|36.357109128722|36.093455697969|35.41606119151||33.88340100177|32.619056897989|32.619056897989|32.619056897989|32.619056897989|32.619056897989|32.619056897989|32.619056897989|32.619056897989||32.619056897989|32.078952583595|31.866057485258|31.78450806264||30.925767682985|30.925767682985|30.925767682985|30.925767682985|30.712242946576|30.580824597622
01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH||93.087931438014||90.716870621095|89.854299469402|89.408815087666|83.612304782194|-101.48063354166|-101.48063354166|-101.48063354166|-103.94681591095|88.901744771221|88.901744771221|88.901744771221|88.901744771221|88.901744771221|88.901744771221|88.901744771221|88.901744771221|88.901744771221|88.901744771221|88.901744771221|88.145834104158|88.145834104158|88.145834104158|85.307594025507|83.656216211203|82.168017673363|82.060020128742|80.197191151885|80.197191151885|77.599915726216|75.225307075217|73.70691910697|73.70691910697|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|73.195114292504|72.002984962862|71.918373489823|71.713241153785|68.687404162165|67.075950523744|65.65913634447|65.334868697631|61.148467254096|57.358924009392|57.358924009392|57.358924009392|57.358924009392|57.358924009392|57.358924009392|57.358924009392||57.358924009392|57.358924009392|57.042311871261|57.042311871261|57.042311871261|55.566463907792|53.520234911788|52.717241551869|52.717241551869|52.717241551869|52.717241551869|50.534205836712|-61.774373201507|-61.774373201507|-61.774373201507|-61.774373201507|-61.774373201507|-61.774373201507|-61.774373201507|-61.774373201507|-64.112914566616|-64.347793726255|-64.347793726255|-64.347793726255|-64.347793726255|-64.347793726255|-64.347793726255|-64.702546813012|-65.138499727368|-65.138499727368|-66.00884807388|-67.086981749976|-68.361580774757|-68.361580774757|-68.361580774757|-68.361580774757|-68.361580774757|-68.361580774757|-73.997986643692|-73.997986643692|-73.997986643692||-76.033039350399|-77.508931551917|-79.023503421129|-82.277979663546|-94.814986762664|-95.382447941724|-95.612884797701|-95.612884797701|-95.612884797701|-95.612884797701||-95.612884797701|-95.612884797701|-95.612884797701|-98.137072552187|-100.04452704163|-101.44003209771|-104.19392172166|-106.66269605765|-110.40906894269|-110.40906894269|-110.40906894269|-112.2468942808|-112.6056158513|-112.6056158513|-112.6056158513|-112.6056158513||-113.14399533473|-113.4261072499|-116.86345358496|-117.49098741548|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931|100.86699621931||100.86699621931|100.86699621931|100.86699621931|100.86699621931|96.114596290229|95.219144514605|95.219144514605|90.856935372402|-103.84542084937|-103.84542084937|-103.84542084937|-103.84542084937|-103.84542084937|-103.84542084937|-103.84542084937|-103.84542084937|-104.197685255|92.684920622441|92.684920622441|92.684920622441|92.684920622441|92.684920622441|92.684920622441|92.684920622441|92.684920622441|92.684920622441|92.684920622441|92.684920622441||92.684920622441|92.684920622441|92.684920622441|92.684920622441|92.684920622441|89.6399151766|88.12268246144|86.311526136508|86.311526136508|86.311526136508|86.311526136508|86.311526136508|86.311526136508|81.893845911514|81.893845911514|80.465386889258|79.526871493436|79.317299740157|79.139071657024|79.139071657024|79.139071657024|79.139071657024|79.139071657024|79.139071657024||79.139071657024|79.139071657024|79.139071657024|79.139071657024|75.146007539787|70.465431932269|70.465431932269|70.465431932269|70.465431932269||70.465431932269|70.465431932269|70.465431932269|67.818291933071||66.489411335004|64.125456258999|62.039952195736|62.024389599266|60.794251369476|60.794251369476
01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE||28.799435853593||28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|28.799435853593|-31.633703115883|-31.633703115883|-31.633703115883|-31.745518815783|-31.745518815783|-31.745518815783|-31.895298362073|-32.014497095012|-32.385475068968|-32.385475068968|-32.385475068968|-32.385475068968|-32.385475068968|-32.385475068968|-32.385475068968|-32.385475068968|-32.385475068968|-32.385475068968|-32.385475068968|-32.893860505335|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089|30.220534395089||30.220534395089|29.657783586571|29.11251061295|29.11251061295|28.750223887978|28.750223887978|28.661018605182|28.661018605182|28.661018605182|28.661018605182|28.661018605182|28.661018605182|28.661018605182|28.661018605182|28.661018605182|28.661018605182|28.661018605182|28.661018605182|28.661018605182|28.661018605182|28.661018605182|28.661018605182|28.661018605182|28.168317077814|28.168317077814|28.168317077814|28.168317077814|28.168317077814|28.168317077814|28.168317077814|28.168317077814|28.168317077814|26.203407868477|-28.838602842929|-28.838602842929|-28.838602842929|-28.838602842929|-28.838602842929|-28.838602842929|-28.838602842929|-28.838602842929||-28.838602842929|-28.838602842929|-28.838602842929|-28.838602842929|-28.838602842929|-28.838602842929|-29.083964992549|-29.083964992549|-29.083964992549|-29.083964992549||-29.083964992549|-29.083964992549|-29.464683083457|-29.774268479366|-29.774268479366|-29.774268479366|-29.774268479366|-29.774268479366|-29.774268479366|-29.774268479366|-29.774268479366|-29.774268479366|-29.774268479366|-29.774268479366|-29.774268479366|-29.874036064877||-29.874036064877|-30.068372451745|27.423029791854|27.423029791854|27.423029791854|27.423029791854|27.423029791854|27.423029791854|27.423029791854|27.308616469845|27.308616469845|27.134155563183|27.134155563183|27.134155563183|26.701839557033|25.140932205365|24.702146242113|23.985609139558|23.985609139558|23.985609139558|23.933455455697|23.796097063283|23.796097063283|23.796097063283|23.305662975554|22.969497429772|22.969497429772|22.969497429772|22.969497429772|22.969497429772|22.969497429772|22.969497429772|22.969497429772|22.969497429772|22.377219769075|22.225066240628|22.225066240628|22.225066240628|22.225066240628|22.225066240628||22.225066240628|22.225066240628|22.225066240628|22.225066240628|22.225066240628|22.225066240628|21.723303088426|-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667||-24.735581852667|-24.735581852667|-24.735581852667|-24.735581852667|-25.67600258376|-25.799386466308|-25.799386466308|-26.912651976792|-27.173730759833|-27.173730759833|-27.173730759833|-27.173730759833|-27.756196003617|-27.756196003617|-27.756196003617|-27.756196003617|-27.756196003617|-27.756196003617|-27.756196003617|-27.756196003617|-27.756196003617|-27.756196003617|24.453715208877|24.453715208877||24.453715208877|24.453715208877|24.453715208877|24.453715208877|24.453715208877|24.453715208877|24.453715208877|24.453715208877|24.453715208877||24.453715208877|24.453715208877|24.453715208877|24.453715208877||23.965794117041|22.876438598707|22.871681934015|22.310424439793|21.815337625409|21.815337625409
01999|30915|/equities/retractable-technologies-inc|R2000GROWTH||-0.69153471115579||-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69153471115579|-0.69159413182459|-0.70794343842093|-0.72662605061601|-0.75127898007047|-0.78484327097085|-0.79405964604261|-0.79405964604261|-0.79405964604261|-0.79405964604261|-0.79405964604261|-0.79405964604261|-0.79405964604261|-0.79405964604261|-0.81051157239679|-0.81656932304969|-0.82193280383234|-0.82193280383234|-0.82383986773173|-0.82383986773173|-0.84447764756591|-0.86254181135927|-0.86717979631198|-0.86992200570385|-0.87696062814116|-0.87696062814116|-0.87696062814116|-0.87778064143658|-0.87778064143658|-0.88847757524914|-0.8892505017553|-0.8892505017553|-0.8892505017553|-0.8892505017553|-0.8892505017553|-0.8892505017553|-0.8892505017553|-0.8892505017553|-0.8892505017553|-0.8892505017553|-0.92380117998504|-0.92380117998504|-0.92380117998504|-0.95158463634809|-0.98696629446701|-1.0068705082459|-1.0068705082459|-1.0068705082459|-1.0068705082459|-1.0068705082459|-1.0068705082459|-1.0160937887556|-1.0160937887556|-1.0251653340268|-1.0270559221294|-1.0444641142454|-1.0444641142454||-1.0535656875334|-1.0677729719173|-1.0779699841353|-1.095577787383|-1.1057475364028|-1.1104379928919|-1.1104379928919|-1.142343850883|-1.142343850883|-1.1521820480649|-1.1579022733176|-1.1818000863397|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0062873710528|1.0012807531287|1.0012807531287|0.98477929887501|0.98477929887501||0.98477929887501|0.98477929887501|0.98477929887501|0.98477929887501|0.98477929887501|0.98477929887501|0.98477929887501|0.98477929887501|0.98477929887501|0.98477929887501||0.98477929887501|0.97768750585143|0.97768750585143|0.97768750585143|0.97768750585143|0.96354164455803|0.95850020546851|0.95850020546851|0.95850020546851|0.89613149139353|0.89613149139353|0.89613149139353|0.89613149139353|-1.0468381203337|-1.0468381203337|-1.0468381203337||-1.0468381203337|-1.0468381203337|-1.0468381203337|-1.0640034650347|-1.1363816001439|-1.1538684609228|-1.1637872261795|-1.1657905870082|-1.1657905870082|-1.1657905870082|-1.1657905870082|-1.1657905870082|-1.1657905870082|-1.1717775446715|-1.1717775446715|-1.1717775446715|-1.1717775446715|-1.1717775446715|-1.1717775446715|-1.1717775446715|-1.1717775446715|-1.1717775446715|-1.1717775446715|-1.1717775446715|-1.1717775446715|-1.1717775446715|-1.1717775446715|-1.177547337009|-1.1907858930181|-1.210873169165|-1.2265757128719|-1.2281759283367|-1.2281759283367|-1.2281759283367|-1.2281759283367|-1.2424177219937|-1.2742850489199|-1.2742850489199|-1.2742850489199|-1.2742850489199||-1.2742850489199|-1.2742850489199|-1.2742850489199|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1834136549134|1.1654096514537|1.1610329184879||1.1511476872088|1.1173863408435|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.0987432173671|1.0944360410949|1.0944360410949|1.0615955564468|1.060661756671|1.0479575458241||1.0227306554795|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257||-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257||-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257
02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH||-2.9425187337077||-2.9425187337077|-2.9425187337077|-2.9425187337077|-2.9425187337077|-2.9425187337077|-2.9425187337077|-2.9868930961993|-3.0382810992562|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.1856185356032|-3.2109094636585|-3.2204549993569|-3.2555056904747|-3.2933395808487|-3.3664884374704|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.367680282372|-3.377144834485|-3.4814257483011|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.8587296272666|2.6474218793876|2.5832445255613|2.5832445255613|2.5832445255613||2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.5832445255613|2.3972382249687|2.3972382249687|2.3972382249687|2.3972382249687|2.3972382249687|2.3972382249687|2.3972382249687|2.3911746198725|2.3911746198725|2.3911746198725|2.3911746198725|2.3911746198725|2.3911746198725|2.3911746198725|2.3911746198725|2.3911746198725|2.3911746198725|2.3406661544455|2.1711311235119|2.1711311235119|2.0457011344355|1.9841124484188|1.968516515231|1.968516515231|1.968516515231||1.9609183189337|1.9209244768894|1.9209244768894|1.9209244768894|-2.646169208195|-2.646169208195|-2.646169208195|-2.646169208195|-2.646169208195|-2.646169208195||-2.646169208195|-2.7679656464813|-2.867134116199|-2.876904657711|-2.9887328713353|-3.0078476898334|-3.039275128804|-3.1586390945231|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244||-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1646913032244|-3.1904546454746|-3.1904546454746|-3.2334717727588|-3.2595702347178|-3.2595702347178|-3.2595702347178|-3.2642823470008|-3.2642823470008|-3.2642823470008|-3.2930691984375|-3.3866934673741|-3.4678262225737|-3.5497790831051|-3.7275546543821|-3.8214675650362|-3.8214675650362|-3.8214675650362|-3.8214675650362|-3.8214675650362|-3.8214675650362|-3.8214675650362|-3.8214675650362|-4.0530862527162|-4.4362512911989||-4.6192960303839|-4.8332566863757|-5.1053962317288|-5.4421069055994|-5.4923701882607|-5.4923701882607|-5.5483670234952|-6.0537355587563|-6.0537355587563|-6.0537355587563|-6.0537355587563|4.3808161076856|4.3808161076856|4.3808161076856|4.3527730898672|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328|4.1729117558328||4.1729117558328|4.1729117558328|3.8044379307365|3.8044379307365|3.8044379307365|3.6799532653597|3.2329668147214|-4.3289954429109|-4.3289954429109|-4.3289954429109|-4.3289954429109|-4.3289954429109|-4.3289954429109|-4.3289954429109|-4.3289954429109|-4.3431949223897|-4.3772308157527|-4.3772308157527|-4.3772308157527|-4.3772308157527|-4.3772308157527|-4.4364800324491|-4.4364800324491|-4.4364800324491||-4.4364800324491|-4.4706222735568|3.6096062297116|3.6096062297116|3.6096062297116|3.6096062297116|3.6096062297116|3.6096062297116|3.6096062297116||3.6096062297116|3.6096062297116|3.6096062297116|3.6096062297116||3.4313558171427|3.4313558171427|3.3348842804339|3.1294750868305|3.1294750868305|3.1294750868305
02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02002|41231|/equities/puma-biotechnlgy|R2000GROWTH||-3.4691844293268||-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.4691844293268|-3.5746493283015|2.6161640715738|2.6161640715738|2.6161640715738|2.6161640715738|2.6161640715738|2.6161640715738|2.6161640715738|2.5668518009107|2.5668518009107|2.5668518009107|2.5668518009107|2.5668518009107|2.5668518009107|2.5668518009107|2.5668518009107|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.8982224007145|-2.9519139417559|-3.0043487558266|-3.1539985216878||-3.1730539707367|-3.2517265244794|-3.3144906013621|-3.393256356254|-3.4287115212022|-3.4287115212022|-3.494679410782|-3.6440882236058|-3.7498702506549|-3.7973460744348|-3.7973460744348|-3.9120511954059|-4.1914457684347|3.1385343903413|3.1385343903413|3.1385343903413|3.1385343903413|3.1385343903413|3.1385343903413|3.1385343903413|3.1385343903413|3.1385343903413|3.1385343903413|3.1385343903413|3.1385343903413|3.1385343903413|3.1362948324866|3.1362948324866|3.1362948324866|3.1362948324866|3.1362948324866|3.1362948324866|3.1362948324866|3.1362948324866|2.9369386198991|2.8812652564572|-3.5444973674167|-3.5444973674167|-3.5444973674167|-3.5444973674167|-3.5444973674167||-3.5444973674167|-3.5444973674167|-3.5444973674167|-3.5444973674167|-3.5444973674167|-3.5444973674167|-3.5444973674167|-3.5949970182168|-3.6933300424933|-3.7237002109289||-3.8246667887105|-3.8568242154003|-3.9702489995825|-4.1880704163033|-4.1880704163033|-4.1880704163033|-4.1880704163033|-4.2767448953477|-4.371383328315|-4.4326981516639|-4.5663089058972|-4.7061211557495|-4.7553567589773|-4.8756741353155|-4.9118602351216|-5.0142392003832||-5.0175770216846|-5.2056409709613|-5.4079344927117|-5.4212001217149|-5.4212001217149|-5.4212001217149|-5.4212001217149|-5.5818452178681|-5.5818452178681|-5.5818452178681|-5.5818452178681|-5.5818452178681|-5.5818452178681|-5.5818452178681|-5.5818452178681|-5.7161048796986|-5.7161048796986|-5.8355002318899|-5.8355002318899|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318||-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-5.8441763351318|-6.2157516159346|-6.5863908041108|-6.777656130061|-6.9685070824462|-7.0550077040811|-7.1705641569716|-7.3302389976395|-7.3302389976395|-7.3302389976395|-7.4630433847521|-7.5636593820888|5.5966694283863|5.5966694283863|5.5966694283863|5.5966694283863|5.5966694283863|5.5966694283863|5.5966694283863|5.5966694283863|5.5966694283863||5.5966694283863|5.5966694283863|5.4325215207626|4.9861348853166|4.9362608575882|4.6419566896294|4.4011129037908|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304||3.8664828328133|3.8664828328133|3.8664828328133|3.7733140817219|3.7447935597691|3.6718089380755|3.6718089380755|3.6718089380755|3.5724071757586||3.5724071757586|3.5724071757586|3.5724071757586|3.5527858752444||3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413
02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||-10.250599025863||-10.250599025863|-10.250599025863|-10.651206951433|-10.651206951433|-10.651206951433|-10.708513503929|-10.956148365758|-11.096275201133|-11.552417347487|-12.105297377437|-12.112552804781|-12.310335922057|-12.492039574312|-12.7106001522|-12.801064186017|-12.801064186017|-12.801064186017|-12.801064186017|-12.885626824609|11.195108274158|11.195108274158|11.195108274158|11.195108274158|11.195108274158|11.195108274158|11.195108274158|11.195108274158|11.083731178373|10.875601560903|10.505824176286|10.220916262174|-11.740601091489|-11.740601091489|-11.740601091489|-11.740601091489|-11.740601091489|-11.740601091489|-11.740601091489|-11.740601091489|-11.740601091489|-11.740601091489|-11.740601091489|-11.740601091489|-11.870112027178|-12.182624434376|-12.542804981762|-12.559894219034|-12.754883014486|-12.958203063326|-13.108558586259|-13.235621270227|-13.545689910305|-13.607996844539|-13.607996844539|-13.607996844539|-13.607996844539|-13.607996844539|-13.607996844539|-13.713051954121|-13.8233909245|-14.119878357833|-14.703189677637||-14.703189677637|-14.703189677637|-14.703189677637|-14.703189677637|-14.703189677637|-14.703189677637|-14.703189677637|-14.703189677637|-14.703189677637|-14.703189677637|-14.703189677637|-14.703189677637|-14.7932667938|-15.003074350967|-15.093137837133|-15.432157389672|-15.432157389672|-15.432157389672|-15.432157389672|-15.656286151709|13.698546131465|13.698546131465|13.698546131465|13.698546131465|13.698546131465|13.698546131465|13.698546131465|13.698546131465|13.698546131465|13.698546131465|13.698546131465|13.698546131465|13.698546131465|13.698546131465|13.698546131465|13.209495924151|12.55444007255|12.385211206557|11.684678741166|-13.715782973802|-13.715782973802||-13.715782973802|-13.715782973802|-13.715782973802|-13.715782973802|-13.715782973802|-13.715782973802|-13.715782973802|-13.715782973802|-13.715782973802|-13.715782973802||-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-13.877760179007|-14.307650097172||-14.428639685622|-14.497192166438|-14.497192166438|-14.497192166438|-14.497192166438|-14.897546898646|12.471509099524|12.471509099524|12.471509099524|12.471509099524|12.471509099524|12.471509099524|12.471509099524|12.471509099524|12.471509099524|12.334176779368|-14.591039496002|-14.591039496002|-14.591039496002|-14.591039496002|-14.591039496002|-14.82720537245|-15.254117224611|-15.596642175543|-15.596642175543|-15.596642175543|-16.125158167799|-17.252953636337|14.525182108086|14.525182108086|14.525182108086|14.525182108086|14.525182108086|14.525182108086|14.525182108086|14.525182108086|14.525182108086|14.525182108086|14.525182108086|14.525182108086||14.273535891817|13.863651245221|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.415776918582|13.192925104132|13.192925104132|13.192925104132|12.696027420882|12.41391987152|12.241021731905|12.141135378471|11.645378240602|11.458629048041|11.458629048041|11.458629048041|11.458629048041||11.458629048041|11.458629048041|10.808476726403|10.646544455506|10.646544455506|10.646544455506|10.646544455506|10.646544455506|10.646544455506|10.646544455506|10.646544455506|10.646544455506|10.39513920993|10.39513920993|10.39513920993|10.39513920993|10.286543466983|10.187270749871|9.9186341644043|9.9153782845122|9.9153782845122|9.9153782845122|9.9153782845122|9.9153782845122||9.9153782845122|9.9153782845122|9.9153782845122|9.9153782845122|9.9153782845122|9.4569871691181|9.3222529388483|8.4752807591817|8.3457124365515||8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515||8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515
02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE||37.649191015445||37.388825223935|37.173417407155|37.130648483248|37.130648483248|37.130648483248|37.130648483248|37.130648483248|37.130648483248|37.130648483248|37.130648483248|37.130648483248|37.130648483248|37.130648483248|36.476164143848|36.382948444472|36.212609553984|34.58567796885|34.351309523969|33.852009810772|33.246957184834|30.856873805835|30.785118217285|30.704574288058|-32.385521748117|-32.385521748117|-32.385521748117|-32.385521748117|-32.385521748117|-32.385521748117|-32.385521748117|-32.385521748117|-32.385521748117|-32.385521748117|-32.385521748117|-32.385521748117|-32.542802018646|-32.847000937466|-33.253890837568|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.406845339908|31.39427212518|31.271130048777|31.271130048777|31.271130048777|31.271130048777|31.271130048777|31.271130048777|31.271130048777|31.077380296823|31.077380296823||31.077380296823|30.85125512242|30.75028196043|-32.736496919728|-32.736496919728|-32.736496919728|-32.736496919728|-32.736496919728|-32.736496919728|-32.736496919728|-32.736496919728|-32.736496919728|-32.736496919728|-32.736496919728|-32.736496919728|-32.736496919728|-32.736496919728|-32.736496919728|-32.869668848356|-33.064164778746|30.341710094125|30.341710094125|29.639211211566|29.639211211566|29.405789518758|29.149621381146|28.467390578966|28.381495839998|28.224661278112|27.81204565298|27.459217265044|27.16468599416|26.702428797629|26.582371689375|-28.216790083638|-28.216790083638|-28.216790083638|-28.216790083638|-28.389715913922|-28.76138957782|-28.907547045258||-28.907547045258|-28.907547045258|-28.907547045258|-28.947094494065|-28.947094494065|-29.344066721373|-29.344066721373|-29.394597284333|-29.394597284333|-29.394597284333||26.947501978945|26.947501978945|26.947501978945|26.947501978945|26.947501978945|26.453743604639|26.453743604639|26.453743604639|26.453743604639|25.999160399943|25.500682741304|25.040095560221|25.040095560221|24.974876097893|24.974876097893|24.974876097893||24.748680727237|24.748680727237|24.748680727237|24.748680727237|24.748680727237|24.748680727237|24.303125417109|24.303125417109|24.303125417109|24.010694331455|23.854639691379|23.854639691379|23.854639691379|23.854639691379|23.854639691379|23.854639691379|23.854639691379|23.63622208469|23.63622208469|23.396357227618|23.137991527545|23.137991527545|23.137991527545|-25.419604900916|-25.419604900916|-25.419604900916|-25.419604900916|-25.680671086399|-25.829634099634|-26.458625870761|-26.458625870761|-26.490216256435|-26.490216256435|-26.952128676305|-26.952128676305|-26.952128676305|-27.045109271951|25.167261172472|25.167261172472|25.167261172472||25.167261172472|24.915846137137|24.817607433632|24.777849322095|24.777849322095|24.777849322095|24.030285923021|24.030285923021|24.030285923021|24.030285923021|24.030285923021|24.030285923021|24.030285923021|23.561822622814|23.561822622814|23.418333817035|23.418333817035|23.418333817035|23.418333817035|23.418333817035|23.418333817035|23.418333817035|23.418333817035|23.418333817035|23.418333817035|23.418333817035|23.119684489544|23.119684489544||23.119684489544|-25.438362707306|-25.438362707306|-25.438362707306|-25.438362707306|-25.438362707306|-25.438362707306|-25.551514534607|23.323040043236|23.323040043236|23.323040043236|23.323040043236|23.323040043236|23.323040043236|23.323040043236|23.323040043236|22.781710981132|-25.012490108196|-25.012490108196|-25.012490108196|-25.012490108196|-25.04465529939|23.200611397749|23.200611397749||23.200611397749|23.200611397749|23.200611397749|23.200611397749|23.200611397749|23.200611397749|23.200611397749|23.200611397749|23.200611397749||23.124903169098|23.124903169098|23.113248152669|23.06110158399||23.06110158399|23.06110158399|23.06110158399|23.06110158399|23.06110158399|23.06110158399
02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE||7.2145582773836||7.2145582773836|7.2145582773836|7.2145582773836|6.5678979399636|6.2187198271172|5.961444435519|5.961444435519|5.8049882098503|5.5890647751829|5.4422942645838|5.0103269426349|4.1320300729543|4.0533667042818|3.7137407147185|3.6713785952215|3.5598652435546|3.3815782319634|3.3815782319634|3.3815782319634|3.3815782319634|3.3815782319634|3.3598002247133|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9338878901916|-3.9840420519994|-4.0356022158912|-4.1359191911807|-4.1375915287114|-4.1375915287114|-4.1375915287114|-4.2345460253928|-4.2722733106849|-4.3147480715908|-4.462497948452|-4.5211087584983|3.8324432585484|3.8324432585484|3.8324432585484|3.8324432585484|3.8324432585484|3.8324432585484|3.8324432585484|3.8324432585484|3.8324432585484|3.8324432585484|3.8324432585484||3.8324432585484|3.7240968812378|3.7240968812378|3.7240968812378|3.7240968812378|3.7084411370392|3.65526217748|3.5808247121316|3.4365021840347|3.4365021840347|3.4365021840347|3.3777804524383|3.1458668875122|3.0247411515341|-3.9184310843017|-3.9184310843017|-3.9184310843017|-3.9184310843017|-3.9184310843017|-3.9184310843017|3.2680596176155|3.2680596176155|3.2680596176155|3.2680596176155|3.2680596176155|3.2680596176155|3.2680596176155|3.2680596176155|3.2680596176155|3.2680596176155|3.2680596176155|3.2680596176155|3.2680596176155|2.9431218641078|2.804579988351|2.7328666219342|2.5731851137599|2.5335617920156|2.5335617920156|2.513942381952|2.513942381952||2.513942381952|2.513942381952|2.513942381952|2.513942381952|2.513942381952|2.4513250293707|-2.7990124443461|-2.7990124443461|-2.8244581729493|-2.8337012595221||-2.8337012595221|-2.8337012595221|-2.8887003634833|-2.8887003634833|-2.8887003634833|-2.8887003634833|-2.9330004028107|-2.9811116778878|-3.0084573520585|-3.0585636974887|-3.0847929717784|-3.1245200106043|-3.1411611447222|-3.1819216534024|-3.1819216534024|-3.1819216534024||-3.1819216534024|-3.1819216534024|-3.2779685440467|-3.2882983224046|-3.3987583675157|-3.3987583675157|-3.3987583675157|-3.3987583675157|-3.3987583675157|-3.3987583675157|-3.3987583675157|-3.3987583675157|-3.3987583675157|-3.3987583675157|-3.5013981834795|-3.5493368457585|-3.5532963883909|-3.5809350027014|-3.6156721924598|-3.6966600817406|-3.6966600817406|-3.6966600817406|-3.6966600817406|-3.6966600817406|-3.6966600817406|-3.6966600817406|-3.7382331867973|-3.7857819010642|-3.7857819010642|-3.9458687360449|-4.1095762711281|-4.1931403854947|-4.2657114509588|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381||3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.5690263652381|3.3611402405166|3.3608337654961|3.0871596749505|3.0184829031848|2.9730138385876|2.9730138385876|2.9730138385876|2.9730138385876|2.9730138385876|2.9730138385876|2.9730138385876|2.9458895725316|2.9458895725316|2.9458895725316|2.9458895725316|2.9458895725316||2.9458895725316|2.9458895725316|2.9458895725316|2.9458895725316|2.9458895725316|2.9198772689045|2.8364192137388|2.7428546491892|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691||2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691|2.681732486691||2.681732486691|2.681732486691|2.6591473409488|2.616274748572||2.518638675222|2.3895985470979|2.3558206278713|2.3066450974049|2.2357166498571|2.092304548323
02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE||163.14190184289||159.51211512546|156.21262405162|154.50986955171|152.49456551345|148.79012714792|143.20175039955|141.57132850873|141.57132850873|141.57132850873|141.57132850873|141.57132850873|141.57132850873|139.94592429519|136.95047666099|134.27275150646|131.9747219972|-145.90189002127|-145.90189002127|-145.99492897098|-145.99492897098|-145.99492897098|-145.99492897098|-147.16131193444|-150.5727056168|-150.5727056168|-150.5727056168|-151.69549959483|140.59575537019|140.59575537019|140.59575537019|140.0955662018|139.18785055544|138.92704559328|138.16620118292|138.16620118292|138.16620118292|138.16620118292|138.16620118292|138.16620118292|138.16620118292|138.16620118292|138.16620118292|138.11688504917|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-149.71004603238|-151.52894383372|-153.80271933809|140.53106470819|140.53106470819|140.53106470819||140.53106470819|140.53106470819|140.53106470819|140.53106470819|140.53106470819|140.53106470819|140.53106470819|-146.21697092189|-146.21697092189|-146.21697092189|-146.21697092189|-146.21697092189|-146.21697092189|-146.21697092189|-146.21697092189|-146.21697092189|-146.21697092189|-146.21697092189|-146.21697092189|-146.21697092189|-150.47774431588|139.93929667766|139.93929667766|139.93929667766|139.93929667766|139.93929667766|139.93929667766|139.93929667766|139.93929667766|139.93929667766|139.93929667766|139.93929667766|139.93929667766|137.68857192177|137.68857192177|-144.34696477602|-144.34696477602|-144.34696477602|-144.34696477602|-144.40507222044|-144.40507222044||-144.41971021607|-144.41971021607|-144.41971021607|-144.41971021607|-144.41971021607|-144.41971021607|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526||-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526||-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-144.80886871526|-145.12374233878|134.52381597185|134.52381597185|134.52381597185|134.52381597185|134.52381597185|134.52381597185|134.52381597185|134.52381597185|134.52381597185|134.52381597185|134.52381597185|134.52381597185|134.52381597185||134.52381597185|133.34757492966|131.02536045651|129.79025923887|129.79025923887|129.61417947521|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275||128.13776431275|128.13776431275|128.13776431275|128.13776431275|128.13776431275|125.62529283312|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|122.14730601058|-129.22379535399|-129.22379535399|-129.22379535399|-130.9757224582||-131.88175518978|-131.88175518978|-131.88175518978|-131.88175518978|-132.61593299428|-132.61593299428|123.84564170236|123.84564170236|123.84564170236||123.84564170236|123.84564170236|123.84564170236|122.23238244978||122.15812344786|122.15812344786|122.15812344786|122.15812344786|122.0885950364|122.0885950364
02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE||-8.1853909418453||-8.1853909418453|-8.1853909418453|-8.1853909418453|-8.1853909418453|-8.1853909418453|-8.1853909418453|-8.1853909418453|-8.8997944643618|-9.3392424109381|-10.469714059079|-11.044047419408|-11.044047419408|-11.044047419408|-11.044047419408|-11.044047419408|-11.044047419408|8.3845733165311|8.3845733165311|8.3845733165311|8.3845733165311|8.3845733165311|8.3845733165311|8.3845733165311|8.3845733165311|8.3845733165311|8.3845733165311|8.3845733165311|8.3845733165311|8.3845733165311|8.2445192866377|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.664751729447|-11.837933872313|-11.837933872313|-11.926593142715|-12.11321017898|-12.11321017898|-12.11321017898|-12.393357998696|-12.393357998696|-12.393357998696|-12.393357998696|-12.393357998696|-12.393357998696|-12.393357998696|-14.005730848144|-14.112145614437|-14.127272340778|-14.514435476143|-14.514435476143|-14.93226161939||-14.9957975582|-14.9957975582|-14.9957975582|-14.9957975582|-14.9957975582|-14.9957975582|-14.9957975582|-14.9957975582|-14.9957975582|-15.479553138295|-15.75419225856|-16.273200319681|-16.273200319681|-17.576444306278|-17.998716476123|-18.758998326958|-18.758998326958|-18.758998326958|-18.758998326958|-18.758998326958|13.363638042515|13.363638042515|13.363638042515|13.363638042515|13.363638042515|13.111152992321|11.911725849656|-18.188625774917|-18.188625774917|-18.188625774917|-18.188625774917|-18.188625774917|-18.188625774917|-18.188625774917|-18.188625774917|-18.188625774917|-18.188625774917|-18.188625774917|-18.188625774917|-18.346278373764|-18.346278373764||-18.449865067851|-19.779849861343|-20.898129325775|-20.898129325775|-20.898129325775|-20.898129325775|-20.898129325775|-21.90436591668|-22.167859366439|-22.167859366439||-23.116510341457|-24.349455725144|-24.973005643852|-24.973005643852|-24.973005643852|-24.973005643852|-24.973005643852|-25.568450361896|-25.957390156508|-27.45909917699|-29.308110744276|-30.787455380536|-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415||-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415|-31.263728134415|-31.789696473304|-32.306996842693|-33.260219702534|-34.322910239754|-37.264344138633|-37.625610386309|-37.625610386309|-38.177567308674|-38.698400005323|-38.698400005323|-38.698400005323|-38.698400005323|-38.698400005323|-38.698400005323|-38.698400005323|-38.698400005323|-38.698400005323|-38.698400005323|-38.698400005323||-38.698400005323|-38.698400005323|-38.698400005323|-38.698400005323|-38.698400005323|-38.698400005323|-38.698400005323|-38.698400005323|-38.842222620627|-39.971359599057|-42.135954711639|-43.546394822557|-43.638864408554|-45.431994211476|-47.038661704904|-48.326069234086|-48.712522690245|-50.773468009574|40.072758607979|40.072758607979|40.072758607979|40.072758607979|40.072758607979|40.072758607979|40.072758607979|40.072758607979|40.072758607979|40.072758607979||40.072758607979|39.736399470563|-49.548901481981|-49.548901481981|-49.548901481981|-49.548901481981|-49.548901481981|-49.548901481981|-49.548901481981|-49.548901481981|-50.973444324462|-51.508705971129|-51.508705971129|-51.508705971129|-51.678059307646|-51.678059307646|-51.678059307646|-52.986733242219|-53.85192722341|-54.114477463963|-54.114477463963|-55.324977155529|-57.749975253038|-60.022194598441||-62.444712029569|-62.444712029569|-62.444712029569|-64.071901704065|-64.279890061741|-65.044324240557|-66.00480348255|-67.440496817363|-67.440496817363||56.558987607337|56.558987607337|56.558987607337|56.176653320896||55.751837447073|54.779819809492|53.122018111078|51.757798579366|51.628144232618|51.628144232618
02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE||-0.4122466670586||-0.4122466670586||-0.4122466670586|-0.4122466670586|0.11737795228872|0.11737795228872|0.11737795228872|0.11737795228872|0.11737795228872||0.11737795228872|0.11737795228872|0.11737795228872|-0.38640646778368|-0.38640646778368|-0.38640646778368|-0.38640646778368|-0.40256112408732|-0.40256112408732|-0.40256112408732|-0.40256112408732|-0.40256112408732|0.25431273458219|0.25431273458219|0.25431273458219|0.25431273458219|0.25431273458219|0.21223792909369|0.21223792909369|0.19970880480591|0.19210963652683|-0.25303783819745||-0.25303783819745|-0.25303783819745|-0.25303783819745|-0.25303783819745|-0.25303783819745|-0.29559759829519|0.33266932728028|0.33074369764036|0.32860410915157|0.32622678860846|0.32358532133834|0.32065035770487|0.31738928700102|0.28876588404855|0.27640654048081|0.27378504365413|0.27087226940227|0.26763585356686|0.24903983537592|0.22004424934296|0.21671583260328|0.21301759178143|0.2089084353127|0.2060123028837|0.2060123028837|0.2060123028837|0.2060123028837|0.2060123028837|||0.2060123028837|0.20416782319693|0.20416782319693||0.20416782319693|0.20416782319693|0.20416782319693|0.20416782319693|0.20416782319693|0.20416782319693|0.1990753591077|0.19393395631074|0.19393395631074|0.19393395631074|0.19393395631074|0.19393395631074|0.19393395631074|0.18770439590082|-0.17921733729193|0.21975851365648|0.2163983485072|0.21266483167467|0.20851647963852|0.17890720108847|0.165452445985|0.16161382854108|0.15734869804784|0.15260966416647|0.14734407096494|0.14149341185213|0.13499267950456|0.13276963879445|0.12807737345805|0.11786375007486|0.10949691610498|0.10949691610498|0.10949691610498|0.094641017438774|0.088490018714142|0.081655575686773|0.074061750100808||0.060624163434197|0.059582407921866|0.0495360081398|0.04101776359166|0.04101776359166|0.04101776359166|0.04101776359166|0.04101776359166|0.04101776359166|0.04101776359166||0.034464181602942|0.032424916153393|0.032424916153393|0.024916573338201||0.02157397102977|0.0094554478715942|0.0094554478715942|0.0094554478715942|0.0094554478715942|0.0094554478715942|0.0094554478715942|0.0094554478715942|0.0094554478715942|0.0094554478715942|0.0094554478715942||-0.12549394550797|-0.12549394550797|-0.12549394550797|-0.12549394550797|-0.13277105071343|-0.14085672316393|-0.15025747055467|0.1156522347964|0.1156522347964|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|-0.16026317968784|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895|0.11537425418895||0.11537425418895|0.11537425418895|0.10913805470645|0.060486736115802|0.036402672042143|0.036402672042143|0.036402672042143|0.036402672042143|0.036402672042143|0.036402672042143|0.036002969035055|0.035558854582736|0.035065394080158|0.034517104632851|0.033907894135842|0.03323099358361|0.032309868940737|0.032309868940737|0.031455410033493|0.030506011247667|0.02945112370786|0.029277887886078|0.029277887886078|0.029277887886078|0.029277887886078|0.029277887886078|0.029277887886078|0.022086541728906||-0.026681620418763|-0.027090689349214|-0.027545210383049|-0.028050233753977|-0.028611370832785|-0.029234856475906|-0.029927618301595|-0.030697353663473|-0.03155261517667|-0.032502905746888|-0.033558784158243|-0.034731982393081|-0.036035535987345|-0.037483928869861|-0.039093254294879|-0.04088139365601|-0.042868215168378|-0.045075794626565|-0.047528660691216|-0.050254067429718|-0.053282297139164|-0.075146996123427|0.043176587166595|0.043176587166595||0.043176587166595|0.043176587166595|0.043176587166595|0.043176587166595|0.043176587166595|0.043176587166595|0.043176587166595|0.043176587166595|0.034640651463587||0.031822946219664|0.026853939145415|0.026853939145415|0.026853939145415||0.026853939145415|0.026853939145415|0.026853939145415|0.026853939145415|0.026853939145415|0.026853939145415
02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE||7.3647499633674||7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.2430799251026|7.0373217388958|7.0373217388958|6.6458239340087|6.4822738496052|6.4822738496052|6.4822738496052|6.4822738496052|6.4822738496052|6.4776837226769|6.4776837226769|-5.9869952705882|-5.9869952705882|-6.0276439499037|-6.0276439499037|-6.0276439499037|-6.0276439499037|-6.0276439499037|-6.0276439499037|-6.0276439499037|-6.0276439499037|-6.0276439499037|-6.0276439499037|-6.0974373366189|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698||4.9579587963698|4.9579587963698|4.9579587963698|4.9579587963698|4.607176571806|4.5970037637039|4.5970037637039|4.5970037637039|3.8639652660471|3.4937612139497|3.4234320348276|3.4234320348276|3.4234320348276|3.4234320348276|3.4234320348276|3.4234320348276|3.4234320348276|3.4234320348276|3.4234320348276|3.4234320348276|3.4234320348276|3.4234320348276|3.4234320348276|3.4234320348276|3.4234320348276|3.4234320348276|3.3588714131957|3.3588714131957|3.3588714131957|3.3588714131957|3.3588714131957|3.3588714131957|3.3588714131957|3.3145792229579|-4.4694887614583|-4.4694887614583|-4.4694887614583|-4.4694887614583|-4.4694887614583|-4.4694887614583|-4.4694887614583||-4.4694887614583|-4.4694887614583|-4.4694887614583|-4.4694887614583|-4.4694887614583|-4.5857861109029|-4.5857861109029|-4.5857861109029|-4.5857861109029|-4.5917790275427||-4.7702432188295|-4.8030481507273|-4.9933868436782|-5.1035097029227|-5.1035097029227|-5.1035097029227|-5.1035097029227|-5.1044774746914|-5.1621401010744|-5.1621401010744|-5.1621401010744|-5.2878765543292|-5.2878765543292|-5.4079651548036|-5.4079651548036|-5.4824260077811||-5.4824260077811|-5.5826955329419|-5.8513284271559|-5.9986480811791|-6.3216129817652|-6.3216129817652|-6.3216129817652|-6.3216129817652|-6.3216129817652|-6.3216129817652|-6.3216129817652|-6.5323481071975|-6.8459422046372|-6.8997403138283|-6.8997403138283|-6.8997403138283|-6.8997403138283|-6.8997403138283|-6.8997403138283|-6.9129260726185|-6.9129260726185|-6.9315845908292|-7.244538459686|-7.4225163458644|-7.4225163458644|-7.5871237117779|-7.7233372881161|-7.8375969942131|-8.1401078497611|6.3246954293809|6.3246954293809|6.3246954293809|6.3246954293809|6.3246954293809|6.3246954293809|6.3246954293809|6.3246954293809|6.3246954293809|6.3246954293809|6.3246954293809||6.3246954293809|6.3246954293809|6.3246954293809|6.3246954293809|5.9327171479951|5.6563523252022|5.1928914607909|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|5.1047918343814|4.5300187296637|4.42782564714|4.42782564714|4.42782564714|4.42782564714||4.42782564714|-5.8496665097389|-5.8496665097389|-5.8496665097389|-6.0587063020358|-6.0587063020358|-6.0587063020358|-6.2935129466056|-6.2935129466056|-6.2935129466056|-6.4189034901724|-6.8160038218086|-6.9603773120713|-6.9603773120713|-6.9603773120713|-6.9603773120713|-6.9603773120713|-6.9603773120713|-6.9603773120713|-6.9603773120713|-6.9603773120713|-7.1931971712987|5.2753560147466|5.2753560147466||5.2753560147466|5.2753560147466|5.2753560147466|4.8108013296328|4.6800221164152|4.6800221164152|4.6800221164152|4.537884275634|4.537884275634||4.537884275634|4.537884275634|4.2726490415014|4.2534988894371||4.2016655354928|4.0338276410337|4.0338276410337|3.821363875627|3.6554041144577|3.6248151251965
02011|1127852|/equities/greenbox-pos|R2000GROWTH||1.0819696616298||1.0819696616298|1.0293662957754|-1.7837885737902|-1.7837885737902|-1.8269872268577|-1.8922080817642|-1.9563423795636|-1.9877354627492|-1.9877354627492|-1.9877354627492|-1.9877354627492|-1.9877354627492|-1.9877354627492|-1.9877354627492|-1.9877354627492|-1.9877354627492|-1.9877354627492|-2.0200171940461|-2.0472413227442|-2.048045938267|-2.0808843694944|-2.2448715129184|1.5125517585238|1.5125517585238|1.5125517585238|1.5125517585238|1.5125517585238|1.5125517585238|1.5007048764293|1.5007048764293|1.5007048764293|1.320805434658|1.2531394475851|1.1660548773246|1.1163277398709|1.1163277398709|1.1163277398709|1.1163277398709|1.1163277398709|1.1163277398709|1.0716752024893|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3677560177488|-1.3910622560362|-1.4478469980404|-1.4659410927743|-1.4916882759006|-1.4916882759006|-1.4916882759006|-1.4916882759006||-1.4916882759006|-1.4916882759006|-1.4916882759006|-1.4916882759006|-1.4916882759006|-1.5310747695931|-1.5733052870706|-1.6347836742882|-1.6926485576104|-1.81332618085|-1.9632290611384|-2.0952544951569|-2.1879105991932|1.6218264000762|1.6218264000762|1.6218264000762|1.6218264000762|1.6218264000762|1.6218264000762|1.6218264000762|1.6218264000762|1.6218264000762|1.6218264000762|1.6218264000762|1.6218264000762|1.5179645443099|1.5179645443099|1.5179645443099|1.5179645443099|1.5179645443099|1.5179645443099|1.5179645443099|1.5179645443099|1.5179645443099|1.5179645443099|1.5179645443099|1.5179645443099|1.5179645443099|1.5179645443099|1.5179645443099|-1.801084274755||-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755||-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755|-1.801084274755||-1.8626214339845|-1.8800238122005|-1.9311486470984|-1.9617334959413|-1.9617334959413|-1.9617334959413|-1.9617334959413|-1.9617334959413|-1.9617334959413|-1.9617334959413|-2.0222984086038|-2.1322078795592|-2.1322078795592|-2.1322078795592|-2.1322078795592|-2.1593032116536|-2.1837020604607|-2.1837020604607|-2.1837020604607|-2.1837020604607|-2.1837020604607|-2.1837020604607|-2.1837020604607|-2.1837020604607|-2.1837020604607|-2.2894911797838|-2.370545741805|-2.4571552672608|-2.4571552672608|-3.0445613771262|-3.0639569792021|-3.229118907106|-3.3061322102415|-3.4942524973405|-3.5560805338238|-3.651200521612|-3.7158029940685|-3.7158029940685|-3.8208923634512|-4.0884913665965||-4.1713690471888|-4.1713690471888|-4.6500875954766|-4.6500875954766|-4.6500875954766|-4.6500875954766|-4.6500875954766|-4.7561084567329|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105||-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|-4.806429607105|3.6212507890446|3.6212507890446||3.6212507890446|3.6212507890446|3.6212507890446|3.6212507890446|3.6212507890446|3.6212507890446|3.6212507890446|3.6212507890446|3.6212507890446||3.6212507890446|3.6212507890446|3.6212507890446|3.6212507890446||3.6212507890446|3.6212507890446|3.6212507890446|3.0460674814364|2.4631455554633|2.4631455554633
02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE||22.107339569334||22.107339569334|21.845378447907|21.390697957561|20.777997760293|20.272331533959|19.972573290215|19.972573290215|19.972573290215|19.177890423536|19.177890423536|19.177890423536|19.177890423536|19.177890423536|19.177890423536|19.177890423536|19.177890423536|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.855898959284|18.592053632874|18.55170617154|18.55170617154|18.55170617154|18.55170617154|18.55170617154|18.55170617154|18.55170617154|18.55170617154|18.55170617154|18.55170617154|18.55170617154|17.941339970195|15.033047665004|15.033047665004|14.738964492352|14.654771476948|14.654771476948|14.453551563912|13.908723338107|-16.277295206577|-16.277295206577|-16.277295206577|-16.277295206577|-16.277295206577|-16.277295206577|-16.277295206577|-16.591438768738|14.381303422581|14.381303422581|14.381303422581|14.381303422581|13.84024844449||13.198053416072|12.931726412043|12.743029228035|-14.444864224431|-14.444864224431|-14.444864224431|-14.444864224431|-14.444864224431|-14.444864224431|-14.444864224431|-14.444864224431|-14.444864224431|-14.444864224431|-14.444864224431|-14.488460963564|-14.630789855671|-15.07226642365|-15.466129236693|-15.594865619335|-15.822961554697|13.800227691538|13.800227691538|13.800227691538|13.690034126802|13.690034126802|13.393371925932|13.119302019126|13.063113089675|12.834014967938|12.582796225161|12.582796225161|12.512551238371|12.143339821844|-13.5616742636|-13.5616742636|-13.5616742636|-13.5616742636|-13.5616742636|-13.612693471515|-13.765362533036|-13.765362533036||-13.987058251106|-14.325175701472|12.671502233804|12.671502233804|12.671502233804|12.671502233804|12.671502233804|12.671502233804|12.671502233804|12.671502233804||12.671502233804|12.671502233804|12.671502233804|12.671502233804|12.671502233804|12.671502233804|12.671502233804|12.671502233804|12.655724500353|11.774027796514|11.056002532914|10.995558963302|10.885537721848|10.885537721848|10.885537721848|10.885537721848||10.885537721848|10.885537721848|10.810097166935|10.110195427077|10.110195427077|10.052994495119|9.7111051937889|9.4045611907984|9.3028458544441|9.2145843979195|8.9704495532066|-9.9132580602675|-9.9132580602675|-9.9132580602675|-9.9132580602675|-9.9132580602675|-9.9132580602675|-9.9132580602675|-9.9132580602675|-9.9132580602675|-9.9132580602675|-9.9132580602675|-9.9132580602675|-10.113064854731|-10.443405461962|-10.625172801211|-10.717413685272|-10.738793184967|-10.784770226711|-11.081134028164|-11.28621005452|-11.506399784225|-11.535999679717|-11.824087804445|-11.824087804445|-11.824087804445|-12.108153442418|-12.156836831874|-12.513429946708|-12.922144328011||-13.311597725065|-13.311597725065|-13.351775430211|-13.527528734746|-13.647722157353|-13.647722157353|-13.647722157353|-13.755455916302|-13.755455916302|-13.755455916302|-13.789461976044|-13.828718139498|-13.828718139498|-13.869343018051|-13.869343018051|-14.223158968286|-15.744620946597|-16.469162203152|-16.656291194844|15.139171441552|15.139171441552|15.139171441552|15.139171441552|15.139171441552|15.139171441552|15.139171441552|15.139171441552|15.139171441552||15.139171441552|15.139171441552|15.139171441552|15.139171441552|15.139171441552|14.638801716165|14.595002290148|14.595002290148|14.525003455898|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|14.553242172592||14.553242172592|14.553242172592|14.553242172592|14.553242172592|14.553242172592|14.553242172592|14.553242172592|14.553242172592|14.367989116918||14.367989116918|14.367989116918|14.367989116918|14.367989116918||14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918
02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE||-13.072445961339||-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.072445961339|-13.264754008013|-13.264754008013|-13.264754008013|14.011939579957|13.88548872947|13.609432093294|-14.592439513363|-14.592439513363|-14.592439513363|-14.592439513363|-14.592439513363|-14.592439513363|-14.592439513363|-14.592439513363|-14.592439513363|-14.592439513363|-14.628426191625|-14.628426191625|-14.628426191625|13.534668827245|13.534668827245|13.534668827245|13.534668827245|13.534668827245|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.561371650512|-14.71041254447|13.46174180774|13.46174180774|13.46174180774||13.46174180774|13.408601578386|-14.574416425676|-14.574416425676|-14.574416425676|-14.574416425676|-14.574416425676|-14.574416425676|-14.574416425676|-14.574416425676|-14.574416425676|-14.574416425676|-14.574416425676|-14.574416425676|-14.574416425676|-14.677407241366|-14.794063807087|-14.891181681506|-14.897424086324|-14.966860038695|13.148874876843|13.148874876843|13.148874876843|13.147083518622|-12.823796221815|11.842047336132|11.842047336132|11.842047336132|11.842047336132|11.842047336132|11.842047336132|11.842047336132|11.842047336132|11.723941249352|11.401496524811|-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521||-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521|-12.06818311521||-12.126691025097|-12.126691025097|-12.126691025097|-12.16999480928|-12.16999480928|-12.16999480928|-12.221154824507|11.367345950128|11.367345950128|11.367345950128|11.367345950128|11.367345950128|11.158439897962|11.081599738275|10.976975237484|10.976975237484||10.738305554517|10.68062384939|10.68062384939|10.634227250532|10.634227250532|10.49108640189|10.351762151664|10.300971896493|10.300971896493|10.167746551659|9.9888850934263|9.8518169463736|9.7459635944273|9.7459635944273|9.7459635944273|9.7459635944273|9.7459635944273|9.7459635944273|9.7459635944273|-10.430859092181|-10.430859092181|-10.430859092181|-10.686510407599|-10.94723329243|-10.973037080598|-11.18004118583|-11.397823139268|-11.657581007301|-11.710646271506|-12.036273452749|-12.279748728|-12.433609699897|-12.797115881898|-13.367051000571|12.312720414621|12.312720414621|12.312720414621|12.312720414621|12.312720414621|12.312720414621||12.312720414621|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173||12.311540088173|12.311540088173|12.311540088173|12.311540088173|12.311540088173|11.760877513351|11.547146667009|11.547146667009|11.378495919446|11.359995828447|11.261384525097|10.732649792341|-12.407920571252|-12.407920571252|-12.407920571252|-12.407920571252|-12.488800335906|-12.726080869645|-12.726080869645|-12.726080869645|-12.929534354706|11.82202025724|11.82202025724|11.82202025724||11.82202025724|11.82202025724|11.82202025724|11.82202025724|11.82202025724|11.82202025724|11.82202025724|11.82202025724|11.82202025724||11.569188555882|11.282431612198|11.201868703833|10.950687279162||10.749891733751|10.749891733751|10.253768258211|10.082184416314|10.082184416314|10.082184416314
02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE||-7.4788670254242||-7.4788670254242|-7.4788670254242|-7.4788670254242|-7.4788670254242|-7.4873521805352|-7.5413746304585|-7.5920798743302|-7.5920798743302|-7.8817555865242|-9.2947042057782|7.3114144775272|7.3114144775272|7.3114144775272|7.1127773242887|7.1127773242887|7.1127773242887|6.9078079282903|6.7603420747279|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4485510495483|-7.4706121448211|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383||-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5343753748383|-7.5722450341611|-8.4274387984176|-8.5227098894008|-9.0463443014233|-9.1323268648881|-9.2545300321335|-9.3689875049054|-9.3689875049054|-10.00387530003|-10.038230628606|-10.038230628606|-10.038230628606|-10.04470064335|-10.16922965674|-10.16922965674|-10.199143787538|-10.454915577878|-10.454915577878|-10.592683852502|-11.053537329909|-11.135253995583|-11.135253995583|-11.135253995583|-11.135253995583|-11.135253995583|-11.135253995583|-11.264726208234|-11.392871919708|-11.392871919708||-11.401202476015|-11.401202476015|-11.401202476015|-11.453856322323|-11.453856322323|-11.453856322323|-11.896506783206|-11.936057710891|-11.936057710891|-12.062941033464||-12.062941033464|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594||-12.071294519594|-12.071294519594|-12.071294519594|-12.071294519594|-12.390041206454|-12.390041206454|-12.390041206454|-12.390041206454|-12.390041206454|-12.390041206454|-12.390041206454|-12.390041206454|-12.390041206454|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.619857665492|-12.865953256237|-13.069948304083|-13.354386873142|-13.528255397763|-13.528255397763|-13.806611510812|-13.806611510812|-13.806791010498|-14.102545357411|-14.184494708054|-14.344439265984|-14.51742984731||-14.51742984731|-14.51742984731|-14.526866350781|-14.717811887012|-14.717811887012|-14.717811887012|-14.717811887012|-14.717811887012|-14.717811887012|-14.717811887012|-14.717811887012|12.581852829718|12.581852829718|12.581852829718|12.581852829718|12.581852829718|12.134835680617|-14.944348696986|-15.522609794713|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967||13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.709636870279|13.597374005731|13.57498825437|13.335012455688|13.335012455688|13.335012455688|13.335012455688|13.335012455688||13.335012455688|13.335012455688|13.090480563947|13.090480563947|12.100489349176|-14.386001122084|-14.386001122084|-14.861895680523|12.860594922173||12.860594922173|12.860594922173|12.860594922173|12.860594922173||12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173
02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE||-2.9631455799005||-2.9631455799005|-3.1190606349499|-3.1190606349499|-3.1190606349499|-3.1190606349499|-3.1190606349499|-3.1190606349499|-3.1190606349499|-3.1850672291154|-3.2345012735166|-3.2345012735166|-3.2345012735166|-3.2345012735166|-3.2345012735166|-3.2546311247542|-3.2546311247542|-3.3145900421887|-3.3409333817991|-3.3966426046726|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|-3.4367739648862|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752||2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752||2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.8541985015752|2.7722923249535|2.7722923249535|2.7722923249535|2.7722923249535|2.7722923249535|2.7722923249535|2.7722923249535|2.7722923249535|2.7722923249535|2.6789580948411|2.502175835245|2.4518619814108|2.4407273076319|2.4407273076319|2.4407273076319||2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319||2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319||2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.4407273076319|2.3996457380935|2.3996457380935|2.3996457380935|2.3996457380935|2.3996457380935|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.8759417952364|-2.9581019946011|-2.9955022675099|-3.0238913278119|-3.0838806963703|-3.0838806963703|-3.0838806963703|-3.0838806963703|-3.1558651496709|2.7832476281268|2.7832476281268|2.7832476281268|2.7832476281268|2.7832476281268|2.7832476281268|2.7832476281268|2.7832476281268|2.7832476281268||2.7832476281268|2.7832476281268|2.7832476281268|2.7832476281268|2.7832476281268|2.7832476281268|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951||2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.7473546492951|2.718005152532|2.7130129276106|2.7130129276106|2.7130129276106|2.7039810483532||2.6234290406524|2.5438989318541|2.5066986787244|2.4460542188667|2.3706157457588|2.3457396308314|2.3098076292187|2.3098076292187|2.2621906610713||-3.2654800875797|-3.2782667327605|-3.4288297415533|-3.4518998067421||-3.5480774818573|-3.6131750542493|-3.6454529904554|-3.6454529904554|-3.6454529904554|-3.6454529904554
02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE||-15.629524516595||-15.629524516595|-15.629524516595|-15.681638605818|-15.681638605818|-15.681638605818|-15.705232835386|-15.705232835386|-15.821808736163|-16.31520977797|13.766715877548|13.766715877548|13.766715877548|13.766715877548|13.702461738603|13.51384583581|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.489975445372|-15.558306156377||-15.6477069179|-15.714894019955|-15.714894019955|-15.714894019955|-15.714894019955|-15.714894019955|-15.714894019955|-15.714894019955|-15.714894019955|-15.714894019955|-15.714894019955|-15.714894019955|-15.714894019955|-15.892785607731|-15.892785607731|-15.892785607731|-15.892785607731|-15.892785607731|-15.898315708033|-15.898315708033|-16.455906435507|-16.717326667542|14.260050300206|14.260050300206|14.260050300206|14.260050300206|14.260050300206|14.260050300206|14.260050300206|14.260050300206|14.260050300206|14.260050300206|14.260050300206|14.260050300206|13.665889002047|13.397654667124|13.233505185693|12.845005494852|12.794095390924|12.42419456761|-14.141194776326||-14.141194776326|-14.141194776326|-14.141194776326|-14.141194776326|-14.141194776326|-14.141194776326|-14.141194776326|-14.141194776326|-14.141194776326|-14.141194776326||-14.141194776326|-14.141194776326|-14.58799410267|-14.61460827303|-14.61460827303|-14.61460827303|-14.905119985475|-15.155966805235|-15.256351681568|-15.343446700681|-15.476608030121|-15.834733900367|-15.834733900367|-16.033498429522|-16.057265280867|-16.239738993274||-16.338599262885|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.822148958553|13.626277252159|13.363036575275|13.150897799862|13.150897799862|13.150897799862|13.150897799862|13.150897799862|13.150897799862|-16.161260327645|-16.161260327645|-16.161260327645|-16.161260327645|-16.161260327645|-16.161260327645|-16.285066667473|13.85628309068|13.85628309068|13.85628309068|13.85628309068|13.85628309068|13.85628309068|13.85628309068|13.85628309068|13.85628309068||13.85628309068|-16.305502645973|-16.305502645973|-16.305502645973|-16.305502645973|-16.305502645973|-16.305502645973|-16.305502645973|-16.69564717876|-16.776324946208|-17.083671524042|-17.383246529891|-17.646940192463|14.936870688075|14.936870688075|14.936870688075|14.936870688075|14.936870688075|14.936870688075|14.936870688075|14.844902755148|14.844902755148|14.130447283196|13.742912097129|13.742912097129|13.742912097129|13.742912097129|13.742912097129||13.742912097129|13.742912097129|13.742912097129|13.742912097129|13.742912097129|13.521013201776|13.514955025031|13.514955025031|13.345371212001|13.345371212001|13.345371212001|13.345371212001|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428||13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428|13.260436960428||13.260436960428|13.260436960428|13.260436960428|13.260436960428||12.527375761926|12.527375761926|12.527375761926|12.527375761926|12.120772864421|12.120772864421
02017|6428|/equities/novellus-sys|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.144198860324|64.040775578989|63.938087774398|63.830095848642|63.702325380734|63.563144194739|63.2468230853|63.051467856822|62.876631799735|62.675148716015|62.556278165228|62.365863729458|62.142624670643|61.925139540189|61.671821931726|61.320913901734|61.024904267443|60.664889883611|60.256545569735|59.750609002994|59.233454159549|58.676058905711|58.064509861326|57.370568903128|56.602298798208|55.79532757296|54.754810974486|32.129684101086|-42.9347397866|-42.9347397866|-42.9347397866|35.059788689545|35.059788689545|35.059788689545|35.059788689545||35.059788689545|35.059788689545|35.059788689545|35.059788689545|35.059788689545|35.059788689545|34.426454316169|33.624119270151|33.624119270151|33.624119270151|33.624119270151|33.624119270151|33.624119270151|33.624119270151|33.624119270151|33.624119270151|33.624119270151|32.304576119124|31.275527846591|31.275527846591|30.896370686644|30.896370686644|30.896370686644|29.396522086586|28.117244236696|26.935322541913|26.003194332396|26.003194332396||26.003194332396|25.587993834058|25.525299952081|25.525299952081|25.525299952081|24.471444789625|23.524938256714|23.524823190341|23.524823190341|23.524823190341|23.524823190341|22.91540834812|21.829921429993|21.090417748956|21.080375439887|19.392640068536|17.3975340695|17.3975340695|17.3975340695|17.3975340695|17.3975340695|17.3975340695|17.3975340695|17.3975340695||17.3975340695|17.137385950513|17.137385950513|16.881751923057|16.881751923057|16.881751923057|16.881751923057|16.881751923057|16.881751923057||16.881751923057|16.881751923057|16.881751923057|16.702224206364||16.643582820269|16.302917411588|16.302917411588|16.302917411588|15.848478656078|15.848478656078
02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE||1.2846054656561||1.0920616303611|-1.5636480139214|-1.5636480139214|-1.5636480139214|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.5645110572173|-1.6822345151717|-1.6858161239949|-1.747550830322|-1.747550830322|-1.7844617419934|-1.7844617419934|-1.7844617419934|-1.7844617419934|-1.7844617419934|-1.7844617419934|-1.7844617419934|-1.7844617419934|-1.7844617419934|-1.7844617419934|-1.7844617419934|-1.8316241098218|-1.8768045850124|-1.9417032336411|-1.9417032336411|-1.9459576481993|-1.9459576481993|-1.9459576481993|-1.9459576481993|-1.9459576481993|-1.9459576481993|-1.9459576481993|-1.9754529258074|-2.0272664838263|-2.0272664838263|-2.0272664838263|-2.0272664838263|-2.0272664838263|-2.0272664838263|-2.0272664838263|-2.0272664838263|-2.040006714213|-2.040006714213|-2.040006714213|-2.040006714213|-2.1830946630755|-2.1830946630755|-2.2777185918663||-2.2777185918663|-2.2777185918663|-2.2777185918663|-2.2777185918663|-2.2777185918663|-2.2777185918663|-2.2777185918663|-2.2777185918663|-2.2777185918663|-2.2777185918663|-2.2777185918663|-2.2852428623675|-2.2880476126669|-2.3881084134842|-2.4428499535602|-2.4428499535602|-2.4442776922696|-2.5122529802845|-2.561546875141|-2.561546875141|-2.7683854578844|-2.8812615870227|2.2017001339509|2.2017001339509|2.2017001339509|2.2017001339509|2.2017001339509|2.2017001339509|2.2017001339509|2.2017001339509|2.2017001339509|2.2017001339509|2.2017001339509|2.1341112927942|2.1009434849574|2.1009434849574|-2.9247456417571|-2.9247456417571|-2.9247456417571|-2.9247456417571|-2.9247456417571||-2.9708285183918|-3.0592540205863|-3.2688933281265|-3.3186670874485|-3.3186670874485|-3.3186670874485|-3.5697743243799|-3.5697743243799|-3.6053047651301|-3.6536719130421||-3.7460759838217|-3.7460759838217|-3.7460759838217|-3.7460759838217|-3.7460759838217|-3.7460759838217|-3.7460759838217|-3.7460759838217|-3.8574455402287|-3.8704949509206|-3.9155802578473|-3.9155802578473|-3.9157953442631|-3.9157953442631|-3.9157953442631|-3.9157953442631||-3.9157953442631|-3.9157953442631|-3.9157953442631|-3.9157953442631|-3.9157953442631|-4.0056503814126|-4.0842095623861|-4.0842095623861|-4.0842095623861|-4.0842095623861|-4.0842095623861|-4.0842095623861|-4.0842095623861|-4.0842095623861|-4.0842095623861|-4.0842095623861|-4.0842095623861|-4.0942274376112|-4.0942274376112|-4.0942274376112|-4.0942274376112|-4.0942274376112|-4.0942274376112|-4.0942274376112|-4.0942274376112|-4.0942274376112|-4.0942274376112|-4.2444193412152|-4.5390771416919|-4.6780679730864|-4.6780679730864|-4.6780679730864|-4.6780679730864|-4.6780679730864|-4.6780679730864|-4.6780679730864|-4.8191866773468|-4.8415406829894|-4.9883786844744|-5.1733991775095||-5.1733991775095|-5.1733991775095|-5.1733991775095|-5.5159991221494|4.0123057958227|4.0123057958227|4.0123057958227|4.0123057958227|4.0123057958227|4.0123057958227|4.0123057958227|4.0123057958227|4.0123057958227|4.0123057958227|4.0123057958227|3.9126116828501|3.5710687986546|-4.6492968670781|-4.6492968670781|-4.6492968670781|-4.6492968670781|-4.7323299505375|-4.7614776401676|-4.7644195456149|3.7479761357563|3.7479761357563|3.7479761357563|3.7479761357563||3.7479761357563|3.4849736685507|3.4332780248237|3.4332780248237|3.4332780248237|3.4332780248237|3.4332780248237|3.4332780248237|3.4332780248237|3.4332780248237|3.4332780248237|3.4332780248237|3.3496644210316|3.3496644210316|3.3091842686072|3.3091842686072|3.3032603302416|3.1530672619538|3.0989634802823|3.0277370535538|2.8926706676924|2.8926706676924|2.8926706676924|2.8926706676924||2.8926706676924|2.8926706676924|2.760745168311|2.6930503056917|2.6344625662981|2.6344625662981|2.6344625662981|2.6344625662981|2.6344625662981||2.4533472139767|2.281313692986|2.1495263835446|2.0627480800219||2.0627480800219|2.0627480800219|2.0627480800219|2.0627480800219|2.0627480800219|2.0627480800219
02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE||-97.43325478799||-97.43325478799|-97.43325478799|-97.43325478799|-97.43325478799|-97.43325478799|-97.43325478799|-97.43325478799|-97.43325478799|-98.342922393557|-99.488696086941|-99.488696086941|-99.488696086941|-99.488696086941|-99.488696086941|-99.488696086941|-99.488696086941|-99.488696086941|-99.488696086941|-100.32758202737|-100.32758202737|-101.1778639178|-103.41485069643|-104.04844674413|-105.07272009656|92.747512535334|92.747512535334|92.747512535334|92.747512535334|92.747512535334|92.747512535334|92.747512535334|92.729444414599|92.729444414599|91.170541876138|90.829590354357|90.829590354357|90.829590354357|90.664492008855|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|89.969785957185|87.030315695701|78.203479735064|78.203479735064|78.203479735064|78.203479735064|77.131646015034|76.201763142948|76.201763142948|76.201763142948|76.201763142948||76.201763142948|76.201763142948|73.655798159049|73.580955686455|73.580955686455|73.580955686455|72.149117565028|67.841240670805|-80.618894579937|-80.618894579937|-80.618894579937|-80.618894579937|-80.618894579937|-80.618894579937|-80.618894579937|-80.618894579937|-80.618894579937|-81.514396258084|-81.514396258084|-81.514396258084|-83.418219217424|74.06466531043|74.06466531043|74.06466531043|74.06466531043|74.06466531043|74.06466531043|74.06466531043|74.06466531043|74.06466531043|74.06466531043|74.06466531043|74.06466531043|74.06466531043|71.474186167756|71.474186167756|71.474186167756|71.474186167756|71.474186167756|71.474186167756|71.474186167756||71.474186167756|71.474186167756|71.474186167756|71.474186167756|71.474186167756|71.474186167756|71.474186167756|70.78686929813|70.25657145686|70.25657145686||70.25657145686|70.25657145686|70.25657145686|70.25657145686|70.25657145686|69.414798600883|69.389445667173|69.389445667173|66.496659787391|64.97135860548|64.97135860548|64.97135860548|64.97135860548|64.97135860548|64.97135860548|64.97135860548||64.97135860548|64.97135860548|64.97135860548|64.97135860548|64.97135860548|64.97135860548|64.97135860548|63.808226998627|63.808226998627|63.808226998627|63.808226998627|63.808226998627|63.808226998627|63.808226998627|63.808226998627|63.808226998627|63.808226998627|-72.140185901216|-72.140185901216|-72.140185901216|-72.140185901216|-72.140185901216|-72.140185901216|-72.140185901216|-72.140185901216|-72.140185901216|-72.388541721295|-74.444441246632|-74.444441246632|-75.266602012452|-75.932335823704|-77.753131688291|-77.753131688291|-78.903034508294|-78.903034508294|-81.231708857822|-82.785255511365|-82.785255511365|-84.072503919692|-84.896733919891||-84.896733919891|-86.620818738708|-87.153684435696|-87.730206183163|76.562175927877|76.562175927877|76.562175927877|76.562175927877|76.562175927877|76.562175927877|76.562175927877|76.562175927877|76.223456315244|76.223456315244|76.223456315244|76.223456315244|76.223456315244|76.223456315244|76.223456315244|76.223456315244|76.223456315244|76.223456315244|76.223456315244|76.223456315244|74.65494678202|74.245582737781|74.245582737781|74.245582737781||74.245582737781|74.245582737781|72.645152664776|72.645152664776|72.645152664776|72.31184005803|70.319267697534|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201||-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-81.44920788246|-81.511175074628|-81.511175074628|-81.511175074628||-81.511175074628|-81.511175074628|-81.511175074628|-81.511175074628||-81.511175074628|-81.511175074628|71.569182244544|71.569182244544|71.569182244544|71.569182244544
02020|1164147|/equities/acutus-medical-inc|R2000GROWTH||-0.11043235347097||-0.11468595105382|-0.11520927034889|-0.11520927034889|-0.11520927034889|-0.11520927034889|-0.1200708555328|-0.12267142551391|-0.12267142551391|-0.12907936153311|-0.13256039956099|-0.13566711173992|-0.14680790344092|-0.1585976721701|-0.17518630437354|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.11960725802578|0.10984140572061|0.097546003064722|0.093645551194979|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.067183882697591|0.049059874844956|0.042635642062496|0.042635642062496|0.031706270736538|-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.048471218810159||-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.048471218810159|-0.050312465570789|-0.050752819776963|-0.050752819776963|-0.050752819776963|-0.050752819776963|-0.050752819776963|-0.050752819776963|-0.050752819776963|-0.050752819776963|-0.050752819776963|-0.051294799977353|-0.051338332555035|-0.051338332555035|-0.052686482190626|-0.05282775405508|-0.05282775405508|-0.053036082892318|-0.053036082892318|-0.053036082892318|-0.054168994046349|-0.054168994046349|-0.054168994046349|-0.054168994046349|-0.054168994046349|-0.054168994046349|-0.054168994046349|-0.054168994046349|-0.054168994046349|-0.054168994046349|-0.054168994046349|-0.054168994046349|-0.054168994046349|-0.054168994046349|-0.054168994046349|-0.054168994046349|-0.054168994046349||-0.057389706023903|-0.057389706023903|-0.057389706023903|-0.059816340010333|-0.063129264683049|-0.065000571940256|-0.067256190789422|-0.068265767533664|-0.069515299205522|-0.070703630188366||-0.070703630188366|-0.070703630188366|-0.070703630188366|-0.070703630188366|-0.073818480018397|-0.076207199630496|-0.080085777711928|-0.081139752886424|-0.085044170277794|-0.089129125562054|-0.089129125562054|-0.089129125562054|-0.089129125562054|-0.090899027731405|-0.091621142332074|-0.098651268296573||-0.099862521887522|-0.10355280091443|-0.10465267144406|-0.10465267144406|-0.10465267144406|-0.10465267144406|-0.10465267144406|-0.10935297082988|-0.11234774456949|-0.11810860490667|||-0.15341502705866|-0.15341502705866|-0.15341502705866|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606||0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|0.1425069100606|-0.24536981583148|-0.24536981583148|-0.24536981583148|-0.24536981583148|-0.25346581739665|-0.25346581739665|-0.25965090374684|-0.2682232266834|-0.27564802833956|-0.27903870374266|-0.27903870374266|-0.27903870374266|-0.27903870374266|-0.27903870374266|-0.27903870374266|-0.27903870374266|-0.27903870374266|-0.27903870374266|-0.27903870374266||-0.27903870374266|-0.27903870374266|-0.27903870374266|-0.28399300774273|-0.28692676002857|-0.28692676002857|-0.28692676002857|-0.28692676002857|-0.28692676002857|-0.29704639508854|-0.31315710361943|-0.31601900983899|-0.3396155619406|-0.36060062727258|0.2080726670763|0.2080726670763|0.2080726670763|-0.23573186193372|-0.23573186193372|-0.23573186193372|-0.23573186193372|-0.24071873083672|-0.24737636529694|-0.24959041187377||-0.25275605919076|-0.25275605919076|-0.26092880883786|-0.26092880883786|-0.26092880883786|-0.26092880883786|-0.26665424134966|-0.27119152329004|-0.27119152329004||-0.27119152329004|-0.27119152329004|-0.27629058401492|-0.28258961111929||-0.28258961111929|-0.28670512355727|-0.29172791201056|-0.31224767983159|-0.31719198036771|-0.31719198036771
02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE||-1.1134230781075||-1.1495016196992|-1.1495016196992|-1.1495016196992|-1.1495016196992|-1.1495016196992|-1.2103351497679|-1.2577724251515|-1.3500248760389|-1.4351776772524|-1.4840195966854|-1.5697439194934|-1.6574813206681|-1.6574813206681|-1.6574813206681|-1.6574813206681|-1.6574813206681|-1.6574813206681|-1.7638681287775|-1.8698534297954||1.7637674940651|1.7637674940651|1.7637674940651|1.7637674940651|1.7637674940651|1.7637674940651|1.7637674940651|1.7637674940651|1.7637674940651|1.6958527248243|1.5953919668043|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.7982453205125|-1.8316615265758|-1.8558238460125|-1.9126710045671|-1.9202248239022|-1.9202248239022|-1.9202248239022|-1.9202248239022|-1.9663609623359|-1.9816536683857|-1.9816536683857|-1.9816536683857|-1.9816536683857|-1.9816536683857|-1.9816536683857|-1.9946152390175|-2.0284613835737|-2.0956323955158||-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.0956323955158|-2.1423611405562|-2.1423611405562|-2.1423611405562|-2.1423611405562|-2.1423611405562|-2.3109567632356|1.8942978177155|1.8942978177155|1.8942978177155|1.8942978177155|1.8942978177155|1.8374318138297|1.8374318138297|1.8374318138297|1.8374318138297|1.8374318138297|1.8374318138297|1.8374318138297|1.8374318138297|1.6777018855607|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131||1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131||1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5939227333131|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483||1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|1.5450133475483|-1.9386045680015|-1.9386045680015|-1.9386045680015|-1.9386045680015|-1.9386045680015|-1.9386045680015|-1.9386045680015|-1.9386045680015|-1.9386045680015|-1.9386045680015|-1.9386045680015|-1.9775364270878|-1.9775364270878|-1.9811515864478|-2.0418350428063|-2.0962655752391|-2.0962655752391|-2.0962655752391|-2.1464061504702|-2.1821179198005|-2.249575533997|-2.3784172629106|-2.4728913213134|-2.5289523279373|-2.5289523279373|-2.635417686532|-2.635417686532|-2.6540753164006|-2.7318823983777|-2.7318823983777|-2.7318823983777|-2.7318823983777||-2.7318823983777|-2.7318823983777|-2.7318823983777|-2.9084803186642|-2.9626121339168|-2.9626121339168|-2.9626121339168|-2.9626121339168|-2.9626121339168|-2.9626121339168|-2.9626121339168|-2.9626121339168|-2.9626121339168|-2.9626121339168|-2.9626121339168|-2.9763911628023|-3.0743235507823|-3.1509150707299|-3.3360167834024|-3.3944630592908|-3.4298877733247|-3.4298877733247|-3.4298877733247|-3.4298877733247|-3.4298877733247|-3.5643197714505|-3.6236886513695|2.5741239496077||2.5741239496077|2.5741239496077|2.5343044011687|2.1758938728543|2.0598820777703|1.8843133153704|1.7242370780074|1.7058188182075|1.6349616455393|1.6349616455393|1.6021796649647|1.4685329337862|1.4518455553321|1.4518455553321|1.4518455553321|1.4373284432919|1.4081427160933|1.3184918699479|1.2384268410598|1.2384268410598|1.2384268410598|1.2384268410598|1.2384268410598|1.2384268410598||1.2384268410598|1.2384268410598|1.2384268410598|1.2384268410598|1.2384268410598|1.2384268410598|1.2384268410598|1.2384268410598|1.2384268410598||1.2384268410598|1.21741873772|1.1354652262513|1.0788502535096||-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408|-1.3279736078408
02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE||5.3319440592753||5.1825947681718|5.1825947681718|5.1825947681718|4.7676052958494|4.6209503446161|4.463555816604|4.4270439842028|4.4270439842028|4.3928267137522|4.36147442309|4.3467881266354|4.3467881266354|4.3467881266354|4.2298311235579|4.2298311235579|3.995923678309|3.5221372624573|3.4537635931634|3.4227930052703|3.2278255471063|3.2234170843575|3.1249079758827|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.5719966369496|-3.6444405800353|-3.794095132776|-3.8380727853902|-3.8380727853902|-3.8380727853902|-3.9061918883995|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.0097017542181|-4.074390823715|-4.2676563738376|-4.2827856671405|-4.2827856671405|-4.3903175340309|-4.560352747773||-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.6929215216985|-4.7105850935369|-4.9059833288623|4.6058755857489|4.6058755857489|4.6058755857489|4.6058755857489|4.6058755857489|4.4409228941623|4.4232697642317|4.3956895371793|4.3956895371793|4.3956895371793|4.3956895371793|4.3956895371793|4.1707660644714|-4.5395602733776|-4.5395602733776|-4.5395602733776|-4.5395602733776|-4.5678446856787|-4.6220496857221|-4.6605107479686||-4.6782355020805|-4.6782355020805|-4.6863725660426|-4.7515253488866|-4.7972501322789|-4.8302779512453|-4.8347535748005|-4.8543489477284|-4.8543489477284|-4.8543489477284||-4.8543489477284|-4.8543489477284|-4.8543489477284|4.2870999504451|4.2870999504451|4.2857243382634|4.2857243382634|4.2857243382634|4.2857243382634|4.2400911276143|4.2400911276143|4.2400911276143|4.2400911276143|4.1880486073725|4.1880486073725|4.1880486073725||4.1880486073725|4.1880486073725|4.1880486073725|4.1880486073725|4.1880486073725|4.1181095775225|-4.8038646709939|-4.8038646709939|-4.8038646709939|-4.8038646709939|-4.8038646709939|-4.8038646709939|-4.8038646709939|-4.8038646709939|-4.8038646709939|-4.8038646709939|-5.3370717644714|-5.3684130112355|-5.4904588770011|-5.6132875362082|-5.6208750052633|-5.6481945562563|-5.7500031884263|-5.7500031884263|-5.7500031884263|-5.7927809750316|-5.8392012688052|-5.8830013377281|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802||-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.0072872886802|-6.2251414468714|-6.6096016489608|-6.6273352396866|-6.6887056841211|-6.7643952914693|-6.7738722553276|-6.7738722553276|-6.7738722553276|-6.8526357004402|-6.9051508185332|6.4176435424281|6.4176435424281|6.4176435424281|6.4176435424281||6.4176435424281|6.3973897984545|6.3973897984545|6.3973897984545|6.3973897984545|6.3345994740637|6.272888425314|6.2204316228888|6.1836906569429|6.1836906569429|6.1836906569429|6.1836906569429|6.1836906569429|6.1204894535219|6.1027660626476|6.0764067193209|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436||6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436|6.0230919267436||6.0230919267436|6.0230919267436|6.0230919267436|5.9617690935952||5.8969654921274|5.805468061155|5.805468061155|5.805468061155|5.805468061155|5.805468061155
02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH||-14.942684873589||-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-14.942684873589|-15.498611009394|-15.843856427708|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-15.970095110557|-16.091039446351|-16.126443305186||-16.126443305186|-16.126443305186|-16.126443305186|-16.126443305186|-16.126443305186|-16.126443305186|-16.126443305186|-16.126443305186|-16.126443305186|-16.126443305186|-16.126443305186|-16.126443305186|-16.126443305186|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734||13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734|13.236735112734||13.236735112734|13.097505259588|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.764635141313|-15.981772561648||-15.981772561648|-16.007236370089|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.089709087735|-16.348838641818|-16.348838641818|-16.348838641818|-16.6305815427|-16.6305815427|-16.6305815427|-16.768946246802|-17.657939995328|-17.744622536279|-18.282380337823|-18.999867328127|-19.672352402431|-19.839218608784|-20.21004368668|15.981861124879|15.981861124879|15.981861124879|15.981861124879|15.981861124879|15.981861124879|15.981861124879||15.981861124879|15.981861124879|15.504756833056|14.881118669487|14.716292582593|13.903536706127|13.903536706127|13.903536706127|13.903536706127|13.903536706127|13.903536706127|13.903536706127|13.903536706127|11.762263197542|11.508625130787|11.319584428088|9.6915922334225|9.6915922334225|9.6915922334225|9.6915922334225|9.6915922334225|9.6915922334225|9.6915922334225|9.6915922334225|9.6915922334225|9.6915922334225|8.7152477343915|8.7152477343915||8.0746643786402|8.0746643786402|-10.237647367934|-10.237647367934|-10.237647367934|-10.237647367934|-10.292219507937|-10.351562322237|-10.351562322237|-10.351562322237|-10.351562322237|-10.475804789168|-10.475804789168|-10.475804789168|-10.475804789168|-10.475804789168|-10.475804789168|-10.677622246855|-10.720779922399|-10.795875980248|-10.795875980248|-10.795875980248|-11.146529464578|-11.241498399487||-11.241498399487|-11.370334187856|-11.370334187856|-11.370334187856|-11.370334187856|-11.906343239006|-12.227276132567|-12.293417401415|-12.293417401415||-12.293417401415|-12.405694772461|-12.405694772461|-12.405694772461||-12.405694772461|-12.405694772461|-12.405694772461|-12.405694772461|-12.598811575488|10.301871571384
02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5283327421476|7.5242585165556|7.5147314847901||7.513034986279|7.5011502358887|7.4990557932825|7.4967286348311||7.4941429032184|7.4900485955773|7.4900485955773|7.4900485955773|7.4900485955773|7.4900485955773
02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE||-51.329954335204||-51.639915050157|-51.639915050157|-51.639915050157|-51.639915050157|-51.639915050157|-51.639915050157|-51.639915050157|-51.639915050157|-57.062128028481|42.649303479097|42.469224341602|-48.402065349227|-48.402065349227|-48.402065349227|-48.402065349227|-48.402065349227|-48.402065349227|-48.402065349227|-48.402065349227|42.004816388328|42.004816388328|42.004816388328|42.004816388328|42.004816388328|42.004816388328|42.004816388328|42.004816388328|42.004816388328|42.004816388328|41.468555396618|40.536083797417|40.46652439321|40.46652439321|40.46652439321|40.46652439321|40.46652439321|40.46652439321|40.46652439321|40.46652439321|40.287698594903|40.287698594903|40.287698594903|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-46.395576016037|-47.069761208993|-47.069761208993|-47.069761208993|-47.795912712104|40.824671660701|40.824671660701||40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|40.824671660701|38.951301480708|38.468114112679|37.51540334894|35.206004441598|34.900046602524|34.900046602524|34.900046602524||34.900046602524|34.900046602524|34.900046602524|34.73282905821|33.970368027731|33.50718578613|33.50718578613|33.50718578613|33.50718578613|33.50718578613||33.50718578613|33.50718578613|33.50718578613|32.168541635807|30.711712428525|25.707181708368|25.707181708368|25.707181708368|25.707181708368|25.707181708368|25.707181708368|25.707181708368|25.707181708368|25.707181708368|25.707181708368|25.707181708368||25.707181708368|25.707181708368|25.707181708368|25.373442187172|25.373442187172|24.657946056602|24.657946056602|24.657946056602|23.116606865191|22.494736200857|22.494736200857|22.494736200857|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|22.259786157515|21.430317698482|21.208686946236||20.856874172779|20.279810049901|19.931285140795|19.931285140795|19.931285140795|19.931285140795|19.931285140795|19.931285140795|19.931285140795|19.931285140795|19.931285140795|19.005072220478|17.694836413765|17.227040065554|16.779211959604|16.122038408321|16.122038408321|16.122038408321|16.122038408321|16.122038408321|15.639796517737|12.575885903446|12.470429088901|12.057083342234|12.057083342234|12.057083342234|11.5188676371|11.5188676371||11.495758833531|11.495758833531|11.495758833531|11.495758833531|11.495758833531|10.650287537711|10.100319549924|9.967021594981|9.6932092019387|9.6932092019387|9.6932092019387|9.6932092019387|9.6932092019387|9.6932092019387|9.6932092019387|9.323332671665|9.323332671665|9.323332671665|9.323332671665|9.323332671665|9.323332671665|9.323332671665|9.323332671665|9.323332671665||9.323332671665|9.2207192073914|9.2207192073914|9.1540770674914|8.1255853601264|7.9275130514214|7.9275130514214|7.7889032103297|7.5454357732075||7.5454357732075|7.5322400848884|7.5031773559273|7.4684192860591||7.2160221431507|6.9209431346445|6.9209431346445|6.9209431346445|6.9209431346445|6.3749367060693
02027|1169493|/equities/viant-technology|R2000GROWTH||15.929489275934||15.929489275934|15.929489275934|15.929489275934|15.929489275934|15.929489275934|15.405200059916|15.405200059916|14.453375156908|14.453375156908|14.453375156908|14.453375156908|12.376649865606|11.929711457865|11.699123776374|11.644026187192|11.53252903966|11.042610295921|10.929229142804|10.929229142804|10.929229142804|10.929229142804|10.929229142804|10.929229142804|10.929229142804|10.929229142804|10.929229142804|10.929229142804|10.929229142804|10.905254658217|10.88124397966|10.671093715261|10.481492586744|10.434436555055|10.215484878914|10.15476497296|10.15476497296|10.120038071498|10.120038071498|10.120038071498|10.098752106473|10.098752106473|10.098752106473|10.098752106473|10.067249168318|10.067249168318|10.067249168318|9.9865712737174|9.9190120272207|9.7966804032378|9.6960336902465|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979||9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.6197100035979|9.4141226733872|-11.05265894001|-11.05265894001|-11.05265894001|-11.05265894001|-11.05265894001|-11.05265894001|-11.05265894001|-11.05265894001|-11.05265894001|-11.05265894001|-11.05265894001|-11.432398902765|-11.443220786906|-11.561912462289|-12.51768035047|10.684761279678|10.684761279678|10.684761279678|10.684761279678|10.574179377662|10.386715365175|10.386715365175|10.261372143167|9.9181913337638|9.6968150710224|9.6968150710224|9.6968150710224|9.6968150710224|9.6968150710224|9.4364612472454|9.4145408756605|9.4145408756605|9.4145408756605|9.4145408756605|9.4145408756605||9.4145408756605|9.3225450656007|9.0256052173056|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558||8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558||8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.8018426661558|8.7077142667844|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7300470996708|-9.7856076214943|-10.154087632858|-10.154087632858|-10.154087632858|-10.1612090468|-10.371065656299|-10.384988186235|-10.384988186235|-10.629709002569|-11.106898516631|9.3715184161797|9.3715184161797|9.3715184161797|9.3715184161797|9.3715184161797|9.3715184161797|9.0797573997017|9.0797573997017|9.0797573997017||8.8052857135662|8.616281583109|8.616281583109|8.616281583109|8.616281583109|8.616281583109|8.616281583109|8.616281583109|8.616281583109|8.616281583109|8.616281583109|8.616281583109|8.5519793057867|8.2838660902919|8.0579065423477|7.9048790029686|7.9048790029686|7.9048790029686|7.4698655927624|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252||7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|7.3300961546252|6.8596053690349|6.8596053690349|6.8596053690349|6.8596053690349|6.8596053690349|6.8596053690349|6.3794156091264|6.3794156091264|6.3794156091264|6.3794156091264||6.3794156091264|6.3794156091264|6.3794156091264|6.3794156091264|6.3794156091264|6.3794156091264|6.3794156091264|6.3794156091264|6.3794156091264||6.3794156091264|6.3794156091264|6.3794156091264|6.3794156091264||6.2691703888225|6.2691703888225|6.2691703888225|6.2691703888225|6.2691703888225|6.2691703888225
02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE||-43.638662689736||-43.638662689736|-43.638662689736|-43.638662689736|-43.638662689736|-43.638662689736|-43.638662689736|-43.638662689736|-43.940180427289|-44.020200551059|-46.440776626828|-46.871885502489|-46.871885502489|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-47.336518127532|-48.336283187967|-48.797976501498|-48.797976501498|-48.797976501498|-48.797976501498|-48.797976501498|-48.797976501498|-48.797976501498|-48.797976501498|-48.797976501498|-48.797976501498|-48.797976501498|-49.523863906897|-50.68457107548|-51.127859115646|-53.863670137244|-54.374166465156|47.361302204747|47.361302204747|47.361302204747|47.361302204747|47.361302204747|47.361302204747|47.361302204747|46.206267484712|-52.566448796854|-52.566448796854|-52.566448796854|-52.566448796854|-52.566448796854|-52.566448796854|-52.566448796854|-53.936467079174|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902||-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-53.991088337902|-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.354430247916|-54.949038454309||-55.640932661974|-57.01202287352|-59.120117538222|52.100017721055|52.100017721055|52.100017721055|52.100017721055|52.100017721055|52.100017721055|52.100017721055||52.100017721055|52.100017721055|52.100017721055|52.100017721055|52.100017721055|50.514135672549|50.514135672549|50.514135672549|50.514135672549|50.514135672549|50.514135672549|50.514135672549|50.514135672549|50.514135672549|49.231212114735|49.21609250643||48.909138770966|48.909138770966|48.909138770966|48.909138770966|48.585258161655|47.319433278101|47.129882461778|46.925424398043|43.562695411684|43.178788401288|41.235141994338|40.30015887351|32.889144792615|-37.468910879143|-37.468910879143|-37.468910879143|-37.468910879143|-37.468910879143|-38.053236319233|-38.390151807626|-38.390151807626|-38.390151807626|-38.390151807626|-38.390151807626|-38.390151807626|-38.390151807626|-38.473501440507|-39.417223661721|34.399759515407|34.399759515407|34.399759515407|34.399759515407|34.399759515407|34.399759515407|34.399759515407|34.399759515407|34.399759515407|34.399759515407|34.399759515407|34.399759515407||34.179645150107|33.4207151126|32.688571898047|32.347580768338|32.315642941518|31.367936677981|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|30.580622249742|29.761423912202|29.004359181893|28.730797328137|28.730797328137|28.730797328137|28.730797328137|28.730797328137|28.730797328137||28.730797328137|28.730797328137|27.943111775615|27.943111775615|27.943111775615|27.943111775615|27.943111775615|27.943111775615|27.754569767027|27.640111532364|27.640111532364|27.066790358396|26.608543651304|26.608543651304|25.773360112201|25.421244889377|25.10193854557|24.673264622539|24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589||24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589||24.447869909589|24.447869909589|24.071188861335|23.42943216055||22.519893603307|22.519893603307|22.519893603307|22.513680521707|22.513680521707|22.513680521707
02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE||-24.00609664743||-24.00609664743|-24.00609664743|-24.00609664743|-24.00609664743|-24.00609664743|-24.046774544372|-24.087528403218|-24.120587118925|-24.640929284428|-25.305199268499|-25.452706646644|-25.452706646644|-25.452706646644|-25.452706646644|-25.452706646644|-25.452706646644|-25.452706646644|-25.859675009739|-26.925144071592|-26.966916264443|-27.38379194578|-27.38379194578|25.120276108489|24.576972792662|24.177744880769|24.177744880769|24.057358833329|24.057358833329|24.057358833329|24.057358833329|24.057358833329|24.057358833329|-26.678577590743|-26.678577590743|-26.678577590743|-26.678577590743|-26.678577590743|-26.678577590743|-26.747468410895|-26.747468410895|-26.747468410895|-26.747468410895|-26.747468410895|-26.747468410895|-26.747468410895|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|-26.949056941306|24.793481678144|24.793481678144|24.793481678144|24.793481678144||24.793481678144|24.793481678144|24.793481678144|24.793481678144|24.793481678144|23.913589524314|23.529560469857|23.529560469857|23.529560469857|23.270067320125|22.933131016909|22.89006199585|22.89006199585|22.89006199585|22.89006199585|22.89006199585|22.89006199585|22.89006199585|22.89006199585|22.89006199585|22.89006199585|22.89006199585|22.89006199585|22.796108825853|22.354587033778|22.245725188468|22.245725188468|22.118173452334|22.118173452334|19.814610239625|19.814610239625|19.814610239625|19.814610239625|19.814610239625|19.291788998313|19.235322041718|19.12646870636|18.490521166314|18.041967097907|17.713296245633|-19.6104339924||-19.6104339924|-19.6104339924|-19.6104339924|-19.6104339924|-19.6104339924|-19.6104339924|-19.6104339924|-19.6104339924|-19.6104339924|-19.6104339924||-20.021391979862|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361||18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.420325186361|18.358460641028|18.262224329977|18.12358139783|17.965091586442|17.482878764836|17.299309713276|16.624689083002|16.274277029988|-18.450586068517|-18.450586068517|-18.450586068517|-18.450586068517|-18.450586068517|-18.450586068517|-18.505650136081|-18.917945328915|-19.096291308005|-19.096291308005|-19.118302966123|-19.118302966123|-19.118302966123|-19.620069981686|-19.656744322371|-19.930271609173|-20.344965643777|-20.344965643777|-21.038850990814|18.956549298233||18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.956549298233|18.388873364462|18.388873364462|18.388873364462|18.26948495124|18.26948495124|18.26948495124|18.26948495124|18.26948495124||18.26948495124|18.26948495124|18.26948495124|18.26948495124|18.26948495124|17.390100958328|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383||16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.636939088383||16.636939088383|16.636939088383|16.636939088383|16.636939088383||16.636939088383|16.636939088383|16.636939088383|16.636939088383|16.062098970986|15.742350408739
02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE||||-0.4150957143969||-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.4150957143969||-0.4150957143969||-0.4150957143969|-0.4150957143969|-0.4150957143969|-0.41688619458205|-0.41688619458205|-0.41688619458205|-0.41688619458205|-0.41688619458205||-0.41688619458205|-0.41688619458205|-0.41688619458205|-0.44162864487636|-0.44162864487636|-0.45767656057045|-0.45767656057045|-0.45767656057045|-0.45767656057045|-0.45767656057045|-0.47612524684298|-0.47612524684298|-0.47612524684298|-0.47612524684298|-0.47612524684298|-0.47612524684298|-0.47612524684298|-0.47612524684298|-0.47612524684298|-0.48815027686212|-0.51415349145558|-0.51415349145558|-0.51415349145558|-0.51415349145558|-0.51415349145558|-0.53897053886151|-0.58857837472465|-0.59308242619483|-0.59308242619483|-0.59308242619483|-0.68083879885664||-0.68083879885664|-0.70037643376975|-0.7390849431796|-0.78620547778554||-0.80931164630195||-0.90095634381885||-0.90095634381885|-1.0357181553588||-1.1834535272636|-1.193281697092|-1.3042796672026|-1.3420662979991|-1.3794670669503|-1.3794670669503|-1.3794670669503||-1.3794670669503|-1.4601912066084|-1.6791679610523|-1.8006311246326|-1.8034951461894|-1.8034951461894|-1.9711057823613|-2.027334879175|-2.027334879175|-2.2233498210544|-2.2425305557392|-2.2425305557392|-2.3692006548402|-2.5468896252311|-2.657682979813|-2.8989810818994|-3.132756722698|-3.2508408501517|-3.4299731138427|-3.7626812991256|-4.093534727533|-4.3111498042823|-4.5346108062269|-4.8434565446114|2.7307636005232|2.7307636005232|-2.8033404104634|-2.8497782805146|-2.8800313051742|-2.9068292573869||-3.0020992309716|-3.061171415875|-3.0697237555954|-3.1785652179159|-3.2410002172696|-3.2643113335755|-3.2772904723647|-3.3085457784489|-3.3085457784489|-3.3085457784489||-3.3578729212897|-3.3945113894372|-3.3945113894372|-3.3945113894372|-3.3945113894372|-3.3945113894372|-3.4739014436833|-3.6171626305174|-3.6656259035885|-3.6656259035885|-3.6656259035885|-3.6656259035885|-3.6751398616168|-3.6929829709102|-3.746070132473|-3.7845223190816||-3.8141636321315|-3.8949262907515|-3.9812124228488|-4.0487148923652|-4.0487148923652|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.0487454656866|-4.2219393787678|-4.3360826503233|-4.4145807967137|-4.5739785416866|-4.6447438724244|-4.6447438724244|-4.6447438724244|-4.6447438724244|-4.6447438724244|-4.6447438724244|-4.7082709479558|-5.0303009801692|-5.2420011685497|-5.4272235550491|-5.6027595906354|-5.6574438312426|-5.7485478693044|-5.7485478693044|-5.9977423144486|-6.2830468761818|-6.6406466815093|-6.9725518594427|-7.1146188455867||-7.2033935076713|-7.3427482718361|-7.548053727562|-7.7456150430383|-7.8424946089521|-8.057460495712|-8.2177341479744|-8.32970455164|-8.4807828054856|-8.8064253977086|-8.9254227403298|-9.192664199791|-9.2874713007186|-9.6267236143985|-9.8919422880828|-9.8919422880828|-9.8919422880828|-9.9560470598737|-10.202274297983|-10.606971554526|-11.414268578167|-11.678986934683|-12.305197231884|-12.305197231884|-12.650079984263|7.0421531376067|7.0421531376067|7.0421531376067||7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|7.0421531376067|-9.8879508048881|-9.8879508048881|-10.194495389924|-10.596900407987|-11.121011381367|-12.126112625576|6.3735645388178|6.3735645388178|6.3735645388178|6.3735645388178||6.3735645388178|6.3735645388178|6.3735645388178|6.3735645388178|5.8037192565393|5.8037192565393|5.8037192565393|5.8037192565393|-3.3987539896024||-3.3987539896024|-3.4813933249593|-3.6258258815475|-3.9270287615135||-3.9651071591233|-3.9651071591233|-4.2637858570787|-4.3812688045998|-4.3812688045998|-4.9575208351898
02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE||14.919281228806||14.792257768606|14.726428116661|14.726428116661|14.196032141427|14.154479555267|13.595532527652|13.278881229923|13.278881229923|13.278881229923|13.278881229923|13.278881229923|13.278881229923|13.278881229923|13.062816289676|13.062816289676|13.007573873481|12.127304111013|12.067837699795|11.966911339989|11.966911339989|11.966911339989|11.797101047558|11.669557071309|11.574507369577|11.409174855085|11.124083182913|10.986203191128|10.886337224473|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.416557494022|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014||-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.777780256014|-12.965033170626|-13.248925603148|-13.557695084939|-13.896883891832|-14.350426275212|-14.898807135642|-15.23956459158|-15.23956459158|-15.23956459158|-15.23956459158|-15.23956459158|-15.23956459158|-15.23956459158|-15.23956459158|-15.23956459158|-15.23956459158|-15.23956459158|-15.23956459158|-15.23956459158|-15.23956459158|-15.23956459158|-15.23956459158|-15.23956459158|-15.483960555586|-15.53717325768|-15.53717325768||-15.797970385917|-15.817548499068|-15.817548499068|-15.817548499068|-15.817548499068|-15.817548499068|-15.817548499068|-16.142553684403|-16.21230952348|-16.21230952348||-16.21230952348|-16.21230952348|-16.21230952348|-16.21230952348|-16.21230952348|-16.21230952348|-16.21230952348|-16.21230952348|-16.21230952348|-16.21230952348|-16.21230952348|-16.21230952348|-16.21230952348|-16.21230952348|-16.21230952348|-16.21230952348||-16.21230952348|-16.329788812948|-16.372886592165|-16.372886592165|-16.407652040339|-16.61127996005|-16.980310912016|-17.122676163108|-17.122676163108|-17.122676163108|-17.122676163108|-17.122676163108|-17.122676163108|-17.122676163108|-17.122676163108|-17.122676163108|-17.742175412808|-17.742175412808|-17.742175412808|-18.053813376591|-18.053813376591|-18.053813376591|-18.182651755476|-18.182651755476|-18.182651755476|-18.187946157615|-18.207994493026|-18.223328096092|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102||-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.429179559102|-18.461377449147|-18.461377449147|-18.461377449147|-18.486547142069|-18.486547142069|-18.486547142069|-18.486547142069|-18.486547142069|-18.516673889205|-18.53350755615|-18.53350755615|-18.53350755615|-18.53350755615|-18.53350755615|-18.53350755615|-18.53350755615|-18.53350755615|-18.586119142318|-18.820966048532||-19.098850987016|-19.211267050474|-19.211267050474|-19.419797005884|-19.458081840282|-19.458081840282|-19.479980599886|-19.966200762332|-20.676098206815|-20.676098206815|-20.676098206815|-20.847886671818|-20.958255526211|-20.958255526211|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453||19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453||19.531163128453|19.531163128453|19.531163128453|19.531163128453||19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453
02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE||53.337695825278||53.337695825278|53.337695825278|53.337695825278|52.320702052667|52.320702052667|52.320702052667|52.320702052667|52.320702052667|52.320702052667|52.320702052667|52.320702052667|52.320702052667|51.69522187506|50.044516301598|50.044516301598|50.044516301598|46.20892996103|46.20892996103|46.20892996103|46.20892996103|46.20892996103|45.513389300208|45.513389300208|45.513389300208|45.513389300208|45.513389300208|45.513389300208|45.513389300208|45.513389300208|45.513389300208|45.278488475857|44.46082309683|44.46082309683|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.284741445404|44.127095678907|44.127095678907|44.127095678907|44.127095678907|44.127095678907|44.127095678907|44.127095678907|44.127095678907|44.127095678907|44.127095678907|44.127095678907|44.127095678907||44.067327158828|43.788146160551|43.788146160551|43.788146160551|43.788146160551|43.038494055478|-47.272536638876|-47.272536638876|-47.272536638876|-47.272536638876|-47.272536638876|-47.272536638876|-47.272536638876|-47.284485900292|-47.728439988185|-47.728439988185|-47.728439988185|-47.728439988185|-47.728439988185|-47.728439988185|42.841811647712|42.841811647712|42.841811647712|42.841811647712|42.841811647712|42.841811647712|42.814253220095|42.814253220095|42.814253220095|41.941466714077|41.941466714077|41.941466714077|41.941466714077|40.919961930572|39.865236283739|39.359982809975|38.268871238446|36.890967610386|36.394771616672|36.394771616672|36.394771616672||36.394771616672|36.394771616672|36.072240450884|36.027954528625|35.143281775376|-37.345902765388|-37.345902765388|-37.345902765388|-37.345902765388|-37.345902765388||-37.345902765388|-37.345902765388|-37.345902765388|-37.345902765388|-37.345902765388|-37.345902765388|-37.632448978551|-38.227166726995|-38.516293820197|-38.585883997606|-38.614870599825|-38.913650625029|-38.913650625029|-38.913650625029|-38.913650625029|-39.848686080616||37.014920824526|37.014920824526|37.014920824526|37.014920824526|37.014920824526|37.014920824526|36.746507101292|36.746507101292|36.216674624808|36.126017430838|36.126017430838|35.978907112078|35.930533475777|35.930533475777|35.930533475777|35.795592911928|34.841880833539|34.70220262543|34.70220262543|34.70220262543|34.70220262543|34.660034839209|34.660034839209|34.411650648709|-37.651824096599|-37.651824096599|-37.651824096599|-37.651824096599|-37.651824096599|-37.651824096599|-37.651824096599|34.548513296654|34.548513296654|34.548513296654|34.548513296654|34.548513296654|34.548513296654|34.548513296654|34.548513296654|34.548513296654||34.548513296654|34.090395938157|34.090395938157|34.090395938157|34.090395938157|34.090395938157|-37.158873768501|-37.158873768501|-37.47152648574|-37.677119144759|-37.677119144759|-38.019884003127|-38.019884003127|-38.019884003127|-38.019884003127|-38.019884003127|-38.019884003127|-38.019884003127|-38.019884003127|-38.019884003127|-38.019884003127|-38.019884003127|-38.627491737251|-38.627491737251|-39.06484415818|-39.06484415818|-39.06484415818|-39.06484415818||-39.06484415818|-39.06484415818|-39.06484415818|-39.06484415818|-39.06484415818|-39.06484415818|-39.06484415818|-39.06484415818|35.757233004173|35.757233004173|35.757233004173|35.757233004173|35.757233004173|35.757233004173|35.358037476628|-39.313217880998|-39.313217880998|-39.313217880998|-39.313217880998|-39.313217880998|-39.313217880998|-39.313217880998|-39.313217880998|-40.409686568351||37.59371533928|37.59371533928|37.59371533928|37.59371533928|37.59371533928|37.59371533928|37.59371533928|37.59371533928|37.59371533928||37.59371533928|37.59371533928|37.409406508977|37.072673627596||36.612692750009|36.540546032274|36.540546032274|36.093486229088|36.093486229088|36.093486229088
02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE||-91.424984593852||-91.424984593852|-91.424984593852|-91.424984593852|-92.054753881543|-92.066137721324|-92.066137721324|-92.53121357735|-93.105817803365|83.52388032033|83.52388032033|83.52388032033|83.52388032033|83.289210738244|83.289210738244|83.289210738244|83.289210738244|82.47499169378|82.47499169378|82.47499169378|82.47499169378|82.47499169378|82.47499169378|82.47499169378|82.47499169378|82.47499169378|82.47499169378|82.47499169378|82.47499169378|82.47499169378|81.409766398851|80.964563169947|79.252249601672|79.114932831238|79.114932831238|79.114932831238|79.114932831238|76.943902554457|76.643515085439|76.643515085439|76.643515085439|76.643515085439|76.365559982475|76.365559982475|76.365559982475|75.772696361843|75.772696361843|75.772696361843|75.772696361843|75.772696361843|75.772696361843|75.772696361843|75.772696361843|74.008928281048|74.008928281048|74.008928281048|73.079351520807|73.079351520807|72.916485742962|72.916485742962|72.916485742962|72.916485742962|72.916485742962||72.916485742962|72.505784092875|72.505784092875|72.505784092875|72.505784092875|72.505784092875|-75.650879742796|-75.650879742796|-75.650879742796|-75.650879742796|-75.650879742796|-75.650879742796|-75.650879742796|-75.650879742796|-75.650879742796|-75.650879742796|-75.650879742796|-75.650879742796|-75.734782649183|-75.734782649183|69.970346885081|69.970346885081|69.970346885081|69.970346885081|69.970346885081|69.970346885081|69.970346885081|69.970346885081|69.970346885081|69.970346885081|69.970346885081|69.970346885081|68.897608497801|68.538453343911|68.131163295162|68.131163295162|67.948113211937|67.35095264307|67.35095264307|67.35095264307|67.35095264307||67.35095264307|67.35095264307|67.35095264307|67.35095264307|67.35095264307|67.35095264307|67.35095264307|67.35095264307|67.35095264307|67.35095264307||67.35095264307|67.35095264307|67.35095264307|67.35095264307|67.35095264307|66.836933238624|66.836933238624|66.836933238624|66.836933238624|66.836933238624|66.836933238624|66.836933238624|66.836933238624|-70.068838816043|-70.068838816043|-70.068838816043||-70.068838816043|-70.068838816043|66.911333213515|66.911333213515|66.911333213515|66.911333213515|66.839611872561|66.839611872561|65.490124658884|64.746161115227|64.746161115227|64.746161115227|64.746161115227|-66.844495705546|-66.844495705546|-66.844495705546|-66.844495705546|-66.844495705546|-67.047619625503|-67.047619625503|-67.047619625503|-67.047619625503|-67.295668280317|-67.411693409083|-67.411693409083|-67.411693409083|-67.655967530275|-67.978855354548|-68.655809275604|-68.655809275604|-69.620344232957|-69.968385948861|-69.968385948861|-70.387094142397|-70.898623808823|-70.898623808823|-70.898623808823|-70.898623808823|-70.898623808823|68.157701215806||68.157701215806|68.157701215806|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|67.060695183695|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245||-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-70.75343977245|-72.649648521038|-74.833495084546|-75.450023263146|-75.450023263146|-75.450023263146|-75.450023263146|-75.450023263146|-75.450023263146|-75.539878098466|-75.539878098466|-75.539878098466|-76.613490089342|-76.613490089342|-76.705858665089|-76.705858665089||-76.705858665089|-76.705858665089|-77.759910507679|-77.759910507679|72.463315710939|72.463315710939|72.463315710939|72.463315710939|72.463315710939||72.463315710939|72.232249854422|72.232249854422|71.843259802702||71.843259802702|71.843259802702|70.276112016973|69.628833895044|69.628833895044|69.628833895044
02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE||-1.0847939047427||-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.0847939047427|-1.1229710118871|-1.1339733221907|-1.1464092443142|-1.2428042170907|-1.2792000734701|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.96949458038981|0.87388282259499|-1.1291642467503|-1.1291642467503|-1.1291642467503|-1.1291642467503|-1.1651935754357|-1.2094167854974|-1.2094167854974|-1.2795131136521|-1.3409922773688|-1.3538803452749|-1.3709781693638|-1.4119226611774|-1.4119226611774|-1.4119226611774|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.4998354183343|-1.5120393685397|-1.5278215333153|-1.5553572624181|-1.6153247719843|-1.6493164307363|-1.7070820155565|-1.7070820155565||-1.7519531856868|-1.7519531856868|-1.7521702328097|-1.7951391249642|-1.8627435134236|-1.8735987795879|-1.8735987795879|-1.8735987795879|-1.8735987795879|-1.8735987795879|-1.8735987795879|-1.8735987795879|-1.8735987795879|-1.9106653413827|-1.9477782140898|-1.9603803236096|-1.9603803236096|-1.9603803236096|-1.9603803236096|-1.9603803236096|-2.1087558952535|-2.2236176759628|-2.3057182680617|-2.3057182680617|-2.3057182680617|-2.3057182680617|-2.3057182680617|-2.3057182680617|-2.3057182680617|-2.3057182680617|-2.3057182680617|-2.3057182680617|-2.3057182680617|-2.3057182680617|-2.3057182680617|-2.3057182680617|-2.3057182680617|-2.3057182680617|-2.3419091647477|-2.3998768203359|-2.4584519722838||-2.4611527343284|-2.4611527343284|-2.4611527343284|-2.4611527343284|-2.4611527343284|-2.4611527343284|-2.4611527343284|-2.4611527343284|-2.4611527343284|-2.4611527343284||-2.4611527343284|-2.4611527343284|-2.4788585404043|-2.4788585404043|-2.4788585404043|-2.4788585404043|-2.4788585404043|-2.4788585404043|-2.4788585404043|-2.4788585404043|-2.4788585404043|-2.5308427854252|-2.5931586737845|-2.5973985852371|-2.6682206460249|-2.7551063507146||-2.7630197459818|-2.7630197459818|-2.7630197459818|-2.7630197459818|-2.7630197459818|-2.7630197459818|-2.7630197459818|-2.7630197459818|-2.7630197459818|-2.7630197459818|-2.7630197459818|-2.7734811328518|-2.7734811328518|-2.8159570848162|-2.8159570848162|-2.8159570848162|-2.8159570848162|-2.8159570848162|-2.8159570848162|-2.8458301662532|-2.8666180091542|-2.8666180091542|-2.9020534574369|-3.0378442570151|-3.0378442570151|-3.0378442570151|-3.0479689212086|-3.0479689212086|-3.0479689212086|-3.2849654325116|-3.5060727208046|-3.6289696791865|-3.6752441701069|-3.7681532151459|-3.7681532151459|-3.7681532151459|-3.7681532151459|-3.7681532151459|-3.8728979833654|-4.1872645889975||-4.1926894083996|-4.1926894083996|-4.2063215590605|-4.2284135102802|-4.2284135102802|-4.2284135102802|-4.2284135102802|-4.2671260965725|-4.3834735831574|-4.4716372314377|-4.5984858211857|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6303971425935|-4.6482190573927|-4.6741542046969|-4.6741542046969||-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.7257269031146|-4.8517188105692|-5.0115549751966|-5.0115549751966|-5.0115549751966|-5.0115549751966|-5.0115549751966|-5.0115549751966|-5.0245450113106|-5.0245450113106|-5.0254943474451|-5.317216116446|-5.3796845213768|-5.6369546627549||-5.6369546627549|-5.6369546627549|-5.6369546627549|-5.6369546627549|4.2628333065534|4.2628333065534|4.2628333065534|2.3602172164753|2.3602172164753||2.3602172164753|2.3602172164753|2.3602172164753|2.0046858951598||1.9605000613587|1.9605000613587|1.9605000613587|1.9605000613587|1.9605000613587|1.9605000613587
02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE||41.26489128902||41.149537755335|41.149537755335|41.149537755335|40.773210420966|40.508281956092|40.508281956092|40.508281956092|40.508281956092|40.508281956092|40.508281956092|40.508281956092|40.508281956092|40.508281956092|39.66819002645|39.66819002645|37.72576504302|35.803344506091|35.803344506091|35.803344506091|35.803344506091|35.803344506091|35.221832984378|35.221832984378|35.221832984378|35.221832984378|35.221832984378|35.221832984378|35.221832984378|35.221832984378|35.221832984378|34.968702680193|34.218003147534|33.28583555055|32.644263477595|32.163103127517|32.163103127517|31.679003636084|31.550343262367|31.550343262367|31.374866949976|31.374866949976|31.374866949976|31.374866949976|31.131308992327|31.131308992327|31.131308992327|31.131308992327|31.131308992327|31.131308992327|31.131308992327|31.106646711959|31.106646711959|30.69071746682|29.843070622008|-33.145381809114|-33.145381809114|-33.319313341642|-33.398958848875|-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431||-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431|-33.522610283431|-33.75123331341|-34.030814195042|-34.485087180478|-34.485087180478|-34.485087180478|-34.485087180478|-34.485087180478|-36.066485060965|32.810144303461|32.810144303461|32.810144303461|32.810144303461|32.810144303461|32.679048191861|32.410366502019|32.410366502019|32.330639268405|32.330639268405|32.063487160478|30.787763927021|30.19473769669|29.003596279403|27.520106710086|27.30678464427|27.173536258363|27.173536258363|27.173536258363|27.173536258363||27.173536258363|27.173536258363|27.06948307424|26.519426434892|-28.124643795584|-28.124643795584|-28.124643795584|-28.124643795584|-28.124643795584|-28.124643795584||-28.124643795584|-28.124643795584|-28.124643795584|-28.124643795584|-28.124643795584|-28.124643795584|-28.270055255888|-28.270055255888|-28.406171968246|-28.417136168772|-29.034596205082|26.53160601648|26.53160601648|26.53160601648|26.53160601648|26.53160601648||26.53160601648|26.53160601648|26.53160601648|26.53160601648|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.056214084324|-29.176014515812|-29.176014515812|-29.176014515812|-29.176014515812|-29.176014515812|-29.176014515812|-29.176014515812|-29.176014515812|-29.176014515812|-29.176014515812|-29.176014515812|-29.341682854686|-29.365758409538|-29.904175641843|-30.649033522947|-31.428149409143|-31.586356910472|-31.586356910472|-32.326229819992|-32.57692173823|-32.729635120589|-32.852526099459||-32.852526099459|-32.852526099459|-32.852526099459|-33.56803481872|-33.56803481872|-33.56803481872|-33.56803481872|-33.56803481872|-33.619016518141|-33.852518679859|-34.179463521376|-34.877198687014|-35.001924351444|-35.001924351444|-35.001924351444|-35.001924351444|-35.001924351444|-35.001924351444|-35.001924351444|-35.646582527945|-36.032016001598|-36.032016001598|-36.538757125114|-36.538757125114|-36.777308348787|-36.836507618139|-36.836507618139|-36.836507618139||-36.836507618139|-36.836507618139|-36.836507618139|-36.836507618139|-36.836507618139|-36.836507618139|-36.836507618139|-36.836507618139|-37.636120703166|-38.504301815502|-39.452028285699|35.694068348941|35.694068348941|35.694068348941|35.468876958486|35.395588069047|35.395588069047|35.028570339509|34.876747313945|34.449143699349|34.449143699349|34.449143699349|34.449143699349|34.449143699349||34.449143699349|34.449143699349|34.449143699349|34.109928912515|34.109928912515|33.683577383653|33.683577383653|33.683577383653|33.218593600867||33.218593600867|33.218593600867|32.597506209079|32.018616433347||31.575232230985|31.575232230985|31.575232230985|31.575232230985|31.575232230985|31.370213097294
02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE||18.2797572252||18.2797572252|18.2797572252|18.139729618678|17.694897151747|17.694897151747|17.694897151747|17.694897151747|17.694897151747|17.694897151747|17.694897151747|17.694897151747|17.694897151747|17.304885626676|16.509872702363|16.256247180041|15.452496468289|-16.627242905806|-16.627242905806|-16.627242905806|-16.627242905806|-16.627242905806|-16.627242905806|-16.627242905806|-16.627242905806|-16.627242905806|-16.627242905806|-16.818325845081|-16.969443290278|-16.969443290278|-16.969443290278|-16.969443290278|-16.969443290278|-16.969443290278|-16.969443290278|-16.969443290278|-17.002233515776|-17.002233515776|-17.002233515776|-17.062481573993|-17.245535669254|-17.792261769956|-18.103068116181|-18.270631634386|-18.288757257099|-18.533064555719|17.097920777187|17.097920777187|17.097920777187|17.097920777187|17.097920777187|17.078523823272|16.773914545389|-18.224647443269|-18.224647443269|-18.224647443269|-18.224647443269|-18.6340520832|-18.793391542639|-18.890685784263|-18.890685784263|-18.890685784263|-19.051300595397||-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-19.051300595397|-20.242839604977|-20.242839604977|-20.373709977074|19.082317863904|19.082317863904|19.082317863904|18.573685366801|18.388818324597|18.372446358524|18.372446358524|18.372446358524|18.372446358524|18.372446358524|18.372446358524|18.372446358524|18.372446358524|18.372446358524|-19.824483072683|-19.824483072683|-19.824483072683|-19.824483072683|-19.96887001718|-20.290967249483|-20.367795020097||-20.367795020097|-20.367795020097|-20.762221051315|19.213428000202|19.213428000202|19.213428000202|19.213428000202|19.213428000202|19.213428000202|19.213428000202||19.213428000202|19.213428000202|19.213428000202|19.213428000202|19.213428000202|19.20292315164|19.20292315164|19.20292315164|19.20292315164|18.982692661979|18.916324658635|18.844805129637|18.563672472227|18.204686404586|17.789007029401|17.63722985041||17.260256478653|17.121567732029|17.121567732029|17.121567732029|17.121567732029|17.121567732029|17.121567732029|17.121567732029|17.121567732029|17.121567732029|17.121567732029|17.121567732029|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.634131001331|-17.949589887038|-18.157322105186|-18.295560284396|-18.295560284396|-18.295560284396|-18.295560284396|-18.295560284396|-18.295560284396|-18.295560284396|-18.295560284396|-18.629359909967||-18.629359909967|-18.629359909967|-18.629359909967|-18.640713728023|-18.640713728023|-18.640713728023|-18.640713728023|-18.640713728023|-18.802737276369|-18.817969472998|-18.995033643636|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346||17.391972001346|17.391972001346|17.391972001346|17.391972001346|17.391972001346|16.976635862227|16.940706916248|16.89494623421|16.89494623421|16.816224868935|16.816224868935|16.816224868935|16.816224868935|16.816224868935|16.816224868935|-18.362251863931|-18.362251863931|-18.362251863931|-18.362251863931|-18.362251863931|-18.362251863931|-18.362251863931|-18.362251863931|-18.371367783518||-18.800192300614|-18.800192300614|-18.800192300614|-18.800192300614|-18.829773799058|-18.829773799058|-19.20197136256|-19.561078838209|18.182538791195||18.182538791195|18.182538791195|18.182538791195|18.182538791195||18.182538791195|18.182538791195|18.182538791195|17.982744512437|17.982744512437|17.982744512437
02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE||173.72874473897||173.72874473897|173.72874473897|173.72874473897|172.5129998985|169.35085231099|167.20632025992|167.20632025992|167.20632025992|167.20632025992|167.20632025992|167.20632025992|167.20632025992|167.20632025992|157.31696242531|154.97557104614|154.97557104614|-169.61168424781|-169.61168424781|-169.61168424781|-169.61168424781|-169.61168424781|-169.61168424781|-169.61168424781|-170.97729897163|150.7980008772|150.7980008772|150.7980008772|150.7980008772|150.7980008772|150.7980008772|145.41222865614|143.80189697283|143.80189697283|140.59850006122|136.73629751346|136.73629751346|135.16153452288|132.38700996385|132.25634414262|132.25634414262|132.25634414262|132.25634414262|132.25634414262|132.25634414262|132.25634414262|132.25634414262|132.25634414262|132.25634414262|132.25634414262|124.45981970436|119.64174133547|115.28082292618|113.16758238543|111.04064736619|105.54337158965|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146||-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-121.46840704146|-124.97767594857|-131.79367674553|-131.79367674553|-131.79367674553|-131.79367674553|-131.79367674553|-131.79367674553|-133.77882745199|-133.77882745199|-133.77882745199|-133.77882745199|-134.09734702036|-138.33321184499|113.36254931177|113.34997315633|-126.10448456285|-126.10448456285|-126.10448456285|-126.22640144027|-129.22159058956|-129.23206898799||-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747||-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747|-129.37493063747|-129.46825797623|-130.3102922182|-130.8605005306|-130.8605005306|-130.8605005306|116.8441073816|116.8441073816|116.8441073816|116.8441073816|116.8441073816||116.8441073816|116.8441073816|116.8441073816|116.8441073816|116.8441073816|116.8441073816|116.8441073816|116.16012016059|114.30274699354|114.30274699354|111.41805270672|109.72422836622|107.44688170045|99.980246041539|-107.92003022669|-107.92003022669|-107.92003022669|-107.92003022669|-107.92003022669|-107.92003022669|-107.92003022669|-107.92003022669|-107.92003022669|-107.92003022669|-107.92003022669|-108.45534644125|-110.05687602359|-110.44680450579|-110.69728690408|-114.9118895638|102.06702679261|102.06702679261|102.06702679261|102.06702679261|102.06702679261|102.06702679261|102.06702679261|102.06702679261|102.06702679261|102.06702679261||102.06702679261|102.06702679261|101.68034265951|100.91762519894|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|99.835432737919|96.612702601322|94.539117646624|92.897347159308|91.430943695618|80.924382545234|77.537946226069|76.290520034309|75.31514009428|75.31514009428||75.31514009428|74.950169587423|74.950169587423|74.950169587423|74.950169587423|74.837787443057|72.791365947607|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-82.909480907321|-85.037130299174|-85.037130299174|-85.045149740329|-85.045149740329|-85.045149740329||-85.045149740329|-85.045149740329|-85.045149740329|-85.045149740329|-86.698316504283|-86.705128062348|-88.154031502517|-90.949986920657|81.282692707367||81.282692707367|81.282692707367|80.163541993374|77.901439464616||76.879372690041|74.694307007082|74.376450076907|72.942188809546|70.898761508897|70.13147073105
02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH||-2.366328203533||-2.366328203533|-2.366328203533|-2.366328203533|-2.366328203533|-2.3867884567976|-2.3867884567976|-2.3867884567976|-2.3867884567976|-2.4512141108513|-2.4512141108513|-2.4716990258959|-2.5824968288301|-2.5824968288301|-2.736029884325|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2567338342721|2.2280050743461|2.2280050743461|2.2280050743461|2.2280050743461|2.2280050743461|2.2280050743461|2.2280050743461|2.2280050743461|2.2280050743461|2.2280050743461||2.2280050743461|2.2280050743461|2.2280050743461|2.2280050743461|2.2280050743461|2.0450055851804|2.0063950898765|2.0032845069899|2.0032845069899|2.0032845069899|2.0032845069899|2.0032845069899|2.0032845069899|2.0032845069899|2.0032845069899|2.0032845069899|1.813332017644|1.813332017644|1.813332017644|1.813332017644|1.813332017644|1.813332017644|1.7625912255532|1.6230408966142|1.6230408966142|1.6230408966142|1.6200997931964|1.6200997931964|1.5851109208009|1.5408832028328|1.5408832028328|1.5408832028328|1.5408832028328|1.5408832028328|1.5408832028328|1.4901757256653|1.4380842465456|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641||1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641||1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4150772307641|1.4011969074416|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384||-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.8637710206384|-1.9007012041272|-1.9095560536715|-1.9095560536715|-1.9095560536715|-1.9095560536715|-1.9095560536715|-1.9095560536715|-1.9095560536715|-1.9095560536715|-1.9095560536715|-1.9399067876442|-1.9421185914789|-1.9548540252353|-1.9790044976501|-2.045767142762|-2.045767142762|-2.045767142762|-2.045767142762|-2.183341293853|-2.2513791580128|-2.3054213611204|-2.3460236951068|-2.3691929760194|-2.4164708966355|-2.4164708966355|-2.4687898616372|-2.4837054125003|-2.5072455274459||-2.5072455274459|-2.5072455274459|-2.548656131095|-2.5845956882572|-2.6154396291945|-2.6434884928303|-2.6849636174466|-2.6849636174466|-2.6849636174466|-2.7466262156462|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257|-2.9961744539257||-2.9961744539257|-2.9961744539257|-2.9961744539257|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.1684442090638|-3.2706825785778|-3.4932027848718|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084||2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7272212984539|2.7272212984539||2.7272212984539|2.7272212984539|2.7272212984539|2.7272212984539||2.5285682715801|2.5285682715801|2.5285682715801|2.1194703885613|-3.2598021920366|-3.2598021920366
02040|1171270|/equities/joann|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.070827638746483|0.070827638746483|0.070827638746483|0.070827638746483|0.070827638746483|0.070827638746483|0.067058480879976|-0.14263472760919|-0.14263472760919|-0.14263472760919|-0.14760524923276|-0.14959472329165|-0.15347191634273|-0.15669657143724|-0.16289619111101|-0.17716243466382|-0.1804147307292|-0.1804147307292|-0.19846637138231|-0.20739041187149|-0.21460045410839|-0.21881161612103|||-0.21932957466918|-0.24039397343416|-0.26402663927298|-0.28784175096241|-0.28784175096241|-0.28784175096241|-0.32096861044332|-0.37635401100764|-0.38664630387606|-0.38664630387606|-0.39686812746725|-0.39731620697575|-0.39731620697575|-0.4091180148875|-0.42406445776481|-0.45259940662934|-0.45996043956891|-0.55538383266016|-0.62341380658994|-0.62341380658994|-0.62341380658994|-0.62341380658994|-0.62341380658994|-0.62341380658994|0.47843016217172|0.47843016217172|0.47843016217172||0.47843016217172|0.47843016217172|0.47843016217172|0.47843016217172|0.45738349170619|0.44222611090799|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.54541908629669|-0.5553382615809|-0.5553382615809|-0.5553382615809|-0.5553382615809|-0.56232079152314|-0.56757842869724|-0.58509823979234||-0.59874228472284|-0.61794120166889|-0.62793465724908|-0.63289350791467|-0.63456279286292|-0.64908642347816|-0.65221825270922|-0.65789539845025|-0.65789539845025||-0.65789539845025|-0.69171710015707|-0.71179678044246|-0.73311311891262||-0.74848125699035|-0.77060693969187|-0.77434104868502|-0.78492419696006|-0.78492419696006|-0.78492419696006
02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE||52.199036406115||52.199036406115|52.199036406115|52.199036406115|50.628364512598|50.628364512598|50.628364512598|50.628364512598|50.628364512598|50.628364512598|50.628364512598|50.628364512598|49.968182189902|48.627147682993|46.995974475095|46.995974475095|46.995974475095|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.448628572374|-49.636058734252|-49.636058734252|-49.636058734252|-49.636058734252|-49.636058734252|-49.947288431938|-50.67922315909|-50.67922315909|-50.67922315909|-50.67922315909|-50.67922315909|-51.728578888857|-53.670089231028|-53.746638620168|-53.746638620168|-53.746638620168|-53.746638620168|-53.746638620168|-53.746638620168|-53.746638620168|-53.746638620168|-54.257931113541|-54.518063009889|-54.518063009889|-55.470259601442|-55.84419014253|-55.84419014253||-55.84419014253|-55.84419014253|-55.84419014253|-55.84419014253|-55.84419014253|-55.84419014253|-55.84419014253|-55.969654213475|-56.307246381645|-56.307246381645|-56.307246381645|-56.307246381645|-56.307246381645|-56.834160891512|-57.676845223085|-57.966771503705|-61.765581127028|-64.501737361555|-64.501737361555|-64.501737361555|-66.863040241273|58.153298211828|58.153298211828|58.153298211828|58.153298211828|58.153298211828|55.898558682771|55.898558682771|55.898558682771|55.898558682771|55.898558682771|55.898558682771|55.898558682771|55.224978626405|52.883308610028|51.460724310418|49.689661931484|46.547402434315|44.804587206143|44.804587206143|44.804587206143||44.804587206143|44.78620893083|44.337455130529|43.841616472614|42.66129069124|42.66129069124|42.66129069124|42.15421268448|-46.146634115649|-46.146634115649||-46.146634115649|-46.146634115649|-46.146634115649|-46.146634115649|-46.146634115649|-46.146634115649|-46.394592088542|-46.99843575566|-46.999674845245|-46.999674845245|-47.367414739956|-48.099586801312|-48.099586801312|-48.099586801312|-48.099586801312|-49.044695249952||-49.179262337594|-50.48028965516|-51.164769072479|-51.501964033915|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.096269231189|-52.228356073359|-52.228356073359|-54.055397137513|-54.352662307808|-55.089831492183|-55.381953312769|-55.381953312769|-55.381953312769|-55.381953312769|-55.848995375272|-55.848995375272|-55.848995375272|-55.848995375272||-55.848995375272|-55.848995375272|-55.848995375272|-55.848995375272|-55.848995375272|-55.848995375272|-55.848995375272|-55.848995375272|-55.848995375272|-55.848995375272|-56.306940051843|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377||-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.408018587377|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-56.481671150692|-57.261727476838||-57.261727476838|-57.261727476838|-57.261727476838|-57.261727476838|-57.801998527849|-57.801998527849|-58.959998457524|-60.146666571932|53.623153561813||53.623153561813|53.623153561813|52.701725079464|51.21680691711||50.454229916377|50.20025381488|50.20025381488|49.006949471571|47.842345330864|47.842345330864
02042|1052401|/equities/livexlive-media|R2000GROWTH||0.71862006871441||0.67793342899989|0.67118712411667|0.65957244046677|0.65957244046677|0.65957244046677|0.65957244046677|0.65957244046677|0.65957244046677|0.65957244046677|0.65957244046677|0.65957244046677|0.64590830282094|0.64216474113333|0.5874496771655|0.5874496771655|0.52984967979696|-0.83071570820112|-0.83071570820112|-0.83071570820112|-0.83071570820112|-0.83071570820112|-0.83071570820112|-0.83071570820112|-0.83071570820112|-0.85735633446662|-0.86052929774355|-0.8900936843668|-0.93485128567335|-0.94556990095123|-0.94556990095123|-0.94556990095123|-0.94670548514243|-0.99696164413421|-1.0132185025538|-1.0132185025538|-1.0132185025538|-1.0132185025538|-1.0488927975325|-1.1001641766923|-1.1403824539867|-1.1903415821091|-1.3701612251649|-1.3701612251649|-1.4457012964233|-1.4714831188559|-1.4714831188559|-1.4848646207252|-1.614099580226|-1.6924316156765|-1.6924316156765|-1.7182573133994|-1.7433473262141|-1.7433473262141|-1.7590529697844|-1.7590529697844|-1.7590529697844|-1.7978365904434|1.44480067758|1.44480067758|1.44480067758|1.44480067758|1.44480067758||1.44480067758|1.44480067758|1.44480067758|1.4268908960367|1.4268908960367|1.4037975076329|1.4037975076329|1.4037975076329|1.3917191815715|1.3917191815715|1.3917191815715|1.3917191815715|1.3917191815715|1.3917191815715|1.3917191815715|1.3917191815715|1.3917191815715|1.3917191815715|1.3917191815715|1.3917191815715|1.3917191815715|1.3917191815715|1.3917191815715|-1.6552607569047|-1.6552607569047|-1.6552607569047|-1.6552607569047|-1.6552607569047|-1.6552607569047|-1.6552607569047|-1.6552607569047|-1.6552607569047|-1.6552607569047|-1.6552607569047|-1.6552607569047|-1.6552607569047|-1.6552607569047|-1.6552607569047|-1.6552607569047|-1.6552607569047|-1.7347342143399||-1.7802601864981|-1.799733518566|-1.8013633305481|-1.8013633305481|-1.8013633305481|-1.8013633305481|-1.8490906027427|-1.8490906027427|-1.9129783938848|1.6059985580538||1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538||1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538||1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.6059985580538|1.5487223553852|1.5487223553852|1.5487223553852|1.4750195150851|1.4750195150851|1.4750195150851|1.4750195150851|1.4750195150851|1.4750195150851|1.4750195150851|1.4750195150851|1.3961327412922|1.3259156848526|1.3259156848526|1.3259156848526|1.3259156848526|1.3259156848526|1.3259156848526|1.3103280238575|1.3103280238575|1.2800867217852|1.2602704514551|1.2602704514551||1.2602704514551|1.2602704514551|1.2602704514551|1.2602704514551|1.2602704514551|1.2602704514551|1.2602704514551|1.2602704514551|1.2602704514551|1.1858560166412|1.1431581387694|1.1431581387694|1.1431581387694|1.1431581387694|1.1357312809289|1.1202570013273|1.1082802728944|1.1082802728944|1.0734324195421|1.0734324195421|1.0644275374062|1.0644275374062|1.0644275374062|1.0644275374062||1.0644275374062|1.0644275374062|1.0644275374062|1.0644275374062|1.0644275374062|1.0644275374062|1.0644275374062|1.0644275374062|1.0644275374062||1.0644275374062|0.99547509427948|-1.2114597850752|-1.2114597850752||-1.2114597850752|-1.2114597850752|-1.2114597850752|-1.2114597850752|-1.2114597850752|-1.2114597850752
02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE||8.1032125857372||8.1032125857372|8.0620734489135|8.0620734489135|7.8253922767299|7.7257148885447|7.7257148885447|7.7257148885447|7.7257148885447|7.7257148885447|7.7257148885447|7.7257148885447|7.7257148885447|7.7257148885447|7.6339688006396|7.6339688006396|7.5238543288968|7.1903933173044|7.1698815166535|7.1482013927104|7.0987238703796|7.0987238703796|7.0987238703796|7.0987238703796|7.0987238703796|7.0987238703796|7.0987238703796|7.0987238703796|7.0987238703796|7.0758038426581|7.0270043374369|6.8333380488631|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.706414719885|6.6856374035066|6.6856374035066|6.6856374035066|6.5590415276626|6.3317127269219|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971||6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.3030516878971|6.2229631759733||5.4101215932385|5.4101215932385|5.4101215932385|5.4101215932385|5.4101215932385|5.4101215932385|5.4101215932385|5.4101215932385|5.4101215932385|5.4101215932385|5.4101215932385|5.4101215932385|5.3695796434102|4.8420119158056|4.8420119158056|4.8259243028723|4.8047159796912|4.2581090461993|-4.9171785560034|-4.9171785560034||-4.9171785560034|-4.9171785560034|-4.9171785560034|-4.9171785560034|-4.9171785560034|-4.9171785560034|-4.9171785560034|-4.9171785560034|-4.9171785560034|-4.992976290957||-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.1103705264849|-5.155562752303||-5.155562752303|-5.155562752303|4.6007054840852|4.6007054840852|4.6007054840852|4.6007054840852|4.6007054840852|4.6007054840852|4.6007054840852|4.6007054840852|4.6007054840852|4.6007054840852|4.6007054840852|4.6007054840852|4.4346724390244|-5.1271184382544|-5.1271184382544|-5.1271184382544|-5.1271184382544|-5.1405657821362|-5.1405657821362|-5.1447953177232|-5.2153280788812|-5.2735091909178|-5.2735091909178|-5.2735091909178|-5.323343540166|-5.5128817038781|-5.6098685217176|-5.6842983775971|-5.7084284743924|-5.7084284743924|-5.7084284743924|-5.7084284743924|-5.808048720852|-5.8207317145836|-5.9735408924434|-6.0656897649073|-6.262433143115|-6.3312866374916||-6.5826702761478|-6.5826702761478|-6.5826702761478|-6.6040779934798|-6.7478643905757|-6.855808583748|-6.855808583748|-6.855808583748|-6.9270094940526|-7.1689622546251|-7.1689622546251|-7.1860592490928|-7.1860592490928|-7.1860592490928|-7.3137516091669|-7.3137516091669|-7.3137516091669|-7.3137516091669|5.9884428369037|5.9884428369037|5.9884428369037|5.9884428369037|5.9884428369037|5.9884428369037|5.9884428369037|5.9884428369037|5.9884428369037|5.9884428369037||5.8216028596551|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075||5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075|5.5787842896075||5.1639270414347|5.0582523996559|4.5036138356755|4.4246259198161||4.4246259198161|4.4246259198161|4.4246259198161|4.4246259198161|4.4246259198161|4.4246259198161
02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH||-22.327786457484||-22.846430367833|-22.95733441593|-22.95733441593|-22.95733441593|-22.95733441593|-23.045833743999|-23.045833743999|-23.045833743999|-23.315370097635|-24.015857307071|-24.015857307071|-24.015857307071|-24.015857307071|-24.015857307071|-24.015857307071|-24.015857307071|-24.015857307071|-24.015857307071|-24.015857307071|-24.015857307071|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-24.663888683691|-25.529876433892|-25.867440013585|-25.867440013585|-25.887643154385|-25.887643154385|-27.243996416996|-28.697307784767|-28.959639923331|-28.959639923331|-31.012655567854|-31.218563532792|-31.218563532792|-31.853310240598|23.086973593944|23.086973593944|23.086973593944|23.086973593944|23.086973593944|23.086973593944|20.31245446019|17.590459874522|15.05051088692|14.564596127153|10.882210284433|10.882210284433|10.882210284433|10.882210284433||10.882210284433|10.882210284433|10.882210284433|10.882210284433|10.882210284433|10.882210284433|10.827456454393|10.324395528499|9.8354398575793|9.4265996446621|9.3751108900718|8.982345079494|8.8859038184484|8.8859038184484|8.8859038184484|8.8859038184484|8.8859038184484|8.8859038184484|8.8859038184484|8.8859038184484|8.8859038184484|8.8859038184484|8.8859038184484|8.8859038184484|8.8859038184484|8.8859038184484|8.0782266005764|7.9613626119041|7.7667679221832|7.7667679221832|7.7667679221832|7.7667679221832|7.4199603996409|7.4199603996409|7.0577334255789|6.8083145718679|6.6625721301088|6.2456356248866|6.0006135092109|6.0006135092109|6.0006135092109||6.0006135092109|6.0006135092109|6.0006135092109|5.7433736585357|5.7433736585357|5.7433736585357|5.7433736585357|5.6475486780514|5.3011427483415|5.2007143587376||5.1838191329732|5.1838191329732|5.1838191329732|5.0287991960065|4.8006203032205|4.8006203032205|4.8006203032205|4.8006203032205|4.8006203032205|4.8006203032205|4.8006203032205|4.8006203032205|3.8815223482659|2.9400250279694|-4.2455247699737|-4.2455247699737||-4.8211386004554|3.8769227870272|3.8769227870272|3.8769227870272|3.8769227870272|3.8769227870272|3.8769227870272|3.8769227870272|3.8769227870272|3.8769227870272|3.8769227870272|3.8769227870272|3.8769227870272|3.6438030278204|3.3967573004983|3.3967573004983|3.3967573004983|3.3967573004983|-4.2773703050751|-4.2773703050751|-4.2773703050751|-4.2773703050751|-4.2773703050751|-4.2773703050751|-4.2773703050751|-4.2776336352183|-4.4376485259615|-4.4451651342801|-4.4912944378777|-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.6504600391222||-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.6504600391222|-4.672177829724|-5.0464849589556|-5.0464849589556|-5.2638721331721|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.3966647032447|-5.6055831250822||3.8243520726457|3.5846606021523|3.5846606021523|3.5846606021523|3.5846606021523|3.4476449947207|3.4476449947207|3.4476449947207|3.4476449947207|3.4476449947207|3.4476449947207|3.4476449947207|3.4476449947207|3.4476449947207|3.4476449947207|3.4476449947207|3.4476449947207|3.420538741201|3.0653208161392|2.7824676329337|2.5867974950696|2.5351808367719|2.5351808367719|2.4348675474579||2.3359638700943|2.2891220970484|2.2891220970484|2.2574079614582|2.1203518829949|2.1203518829949|2.1203518829949|2.1203518829949|2.1203518829949||2.1203518829949|2.1203518829949|2.0842235374242|2.0842235374242||2.0842235374242|2.0842235374242|2.0842235374242|2.0842235374242|2.0842235374242|2.0842235374242
02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE||-3.2757927476337||-3.2757927476337|-3.2757927476337|-3.2757927476337|-3.2757927476337|-3.2757927476337|-3.2757927476337|-3.2875474491572|-3.3600526163816|-3.4089473960399|-3.4421637850337|-3.4829597690958|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.4996643555991|-3.5279604210712|-3.5386949925795|-3.6663944753425|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469||3.1367867528469|3.1367867528469|3.1367867528469|3.1367867528469|3.1161519089309|2.8387798511284|2.6808665288044|2.6701516986503|2.6079018646494|2.5359520044609|2.3930688264948|2.2840098675735|2.1608443720084|2.1264938097244|2.1135497122222|2.1135497122222|2.1135497122222|2.1135497122222|2.1135497122222|2.1135497122222|2.1135497122222|2.1135497122222|2.1135497122222|2.1135497122222|2.1135497122222|2.1135497122222|2.1135497122222|2.1135497122222|2.1135497122222|2.1135497122222|2.1135497122222|2.1135497122222|2.1135497122222|2.0624663862049|-2.5026712439315|-2.5026712439315|-2.5026712439315|-2.5026712439315|-2.5513013625428|-2.5653782435755|-2.5653782435755||-2.5934757732131|-2.6005287725371|-2.6378925732192|-2.6378925732192|-2.6378925732192|-2.6494738191047|-2.6494738191047|-2.6494738191047|-2.6494738191047|-2.6494738191047||-2.6577487223324|2.2241001344154|2.2241001344154|2.2241001344154|2.2241001344154|2.2241001344154|2.2241001344154|2.2241001344154|2.2241001344154|2.2241001344154|2.209988829872|2.1805432343715|2.1575480328924|2.0961645959623|2.066827715704|2.066827715704||2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704||2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.066827715704|2.0378974292777|2.0160919730724|2.0160919730724|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4120030148042|-2.4288923854312|-2.4392747475793||-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.5096766156089|-2.5413072818|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5663468802769|-2.681496483838||-2.7124339778181|-2.7124339778181|-2.7288155775331|-2.7795171584313|-2.8251753973893|-2.8251753973893|-2.8699171993392|2.4126267976041|2.4126267976041||2.4126267976041|2.4126267976041|2.3705851972628|2.3306779530897||2.3050866686916|2.2650962895393|2.2545515107048|2.216250837587|2.216250837587|2.216250837587
02046|20753|/equities/gamco-investors-inc|R2000GROWTH||26.252292177673||26.119213763868|25.880238312257|25.308564926093|25.308564926093|25.195627292996|25.119030618011|25.033923201362|24.949359633966|24.854224231894|24.854224231894|24.854224231894|24.800030282318|24.800030282318|24.57725625919|24.072324729022|24.072324729022|24.072324729022|24.072324729022|23.624250279595|23.609629832581|23.609629832581|23.572074197049|23.572074197049|-24.828240828887|-24.828240828887|-24.828240828887|-24.828240828887|-24.828240828887|-24.828240828887|-24.828240828887|-24.828240828887|-24.828240828887||-24.933778397656|-25.331032029365|||-25.690480063993|-25.777011869482|-25.777011869482|-25.777011869482|-26.026013160339|23.16353541985|23.16353541985|23.16353541985|23.16353541985|23.16353541985|23.16353541985|23.061150038406|-24.70963444857|-24.70963444857|23.566184064492|23.566184064492|23.566184064492|23.566184064492|23.566184064492|23.566184064492|23.566184064492|23.566184064492||23.566184064492|23.566184064492||23.566184064492|23.566184064492|23.566184064492|23.566184064492|23.566184064492|23.566184064492||23.566184064492|23.566184064492|23.566184064492|-25.325338816688|-25.325338816688|-25.325338816688|-25.325338816688||-25.325338816688|-25.325338816688|-25.325338816688|-25.412042697321|-26.92949197916|-28.113324569639|26.752809037181|26.752809037181|26.530342620183|26.500937401773|26.071041040422|25.753934786057|25.651698542293|25.651698542293|25.651698542293|25.651698542293|25.651698542293|25.359387451472|24.655430535544|23.636588975312|23.345653450623|-24.572245433751|-24.572245433751|-24.572245433751|-24.572245433751|-24.572245433751||-24.572245433751|-24.572245433751|-24.572245433751|23.550943530685|23.550943530685|23.550943530685|23.550943530685|23.355813225083|-24.375591622613|-24.375591622613||-25.016767990614|-25.144186774917|-25.62354097546|-25.809939294387|-25.809939294387|-25.809939294387|-25.809939294387|-25.809939294387|-25.809939294387|-25.809939294387|-25.809939294387|-25.899933397029|25.043399671423|25.043399671423|25.043399671423|25.043399671423||25.043399671423|24.975999041517|24.766665321941|24.631851256285|24.603167918429|24.536853263891|24.393725446106|24.031917204725|23.816018438193|23.651132106618|23.090146276505|22.697385069564|22.591216295387|22.591216295387|22.368018487455|22.33668672085|22.045763243571|21.936402679964|21.863781586272|21.76142315399|21.513311443823|21.513311443823|21.513311443823|21.277011829502|21.209458516578|21.055508903376|20.92889860351|20.883775798028|20.841417833109|20.836355618284|20.836355618284|20.836355618284|20.836355618284|20.836355618284|20.836355618284|20.836355618284|20.616575965938|20.616575965938|20.616575965938|20.616575965938||20.616575965938|20.176195950041|19.954106378037|19.88420582931|19.88420582931|19.681894420702|19.33543843596|19.148820764144|19.127579033728|19.035088128906|18.994543255547|18.953936670864|18.791595881343|18.624007216648|18.624007216648|18.55278607602|18.479964965835|18.479964965835|18.479964965835|18.479964965835|18.414583434506|18.414583434506|18.414583434506|18.414583434506|18.414583434506|18.36651672839|18.36651672839|18.36651672839||18.36651672839|18.36651672839|18.36651672839|18.36651672839|18.36651672839|18.36651672839|18.296915980053|18.296915980053|18.296915980053|18.296915980053|18.296915980053|18.12963860738|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.255358578301||-19.357620214463|-19.480689339109|-19.607988150326|-19.660047239983|-19.660047239983|-19.986162815848|-20.0729594345|-20.274930732882|18.961128325264||18.961128325264|18.961128325264|18.961128325264|18.961128325264||18.961128325264|18.961128325264|18.961128325264|18.961128325264|18.73180961057|18.698121700513
02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02048|42975|/equities/midas-gold-corp.|R2000GROWTH||11.517818663687|11.479242826138|11.293602705701|11.268645857893|11.268645857893|11.268645857893|11.059536170253|11.059536170253|11.059536170253|11.059536170253|11.059536170253|-14.792590861773|-14.792590861773|-14.792590861773|-15.015656477053|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.602221837316|12.363579289421|12.052310219853|11.493346380414|11.493346380414|11.127464211062||11.127464211062|11.080387737237|11.080387737237|11.080387737237|11.080387737237|11.080387737237|11.080387737237|11.080387737237|11.080387737237|11.080387737237|11.080387737237|10.945985796145|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052||10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|10.425192725052|9.7724366578676|9.4443737040204|8.3654152563592|-9.3243823479418|-9.3243823479418|-9.3243823479418|-9.3243823479418|-9.3243823479418|-9.3243823479418|-9.4837582057057||7.9278151208079|7.9278151208079|7.9278151208079|7.9278151208079|7.9278151208079|7.9278151208079|7.9278151208079|7.9278151208079|7.8779099888978|7.8779099888978|7.8779099888978|7.8779099888978|7.8779099888978|7.8779099888978|7.0765668757953|-8.2714720928732|-8.2714720928732|-8.2714720928732|-8.338251278545|-8.338251278545|-8.338251278545|-8.338251278545|-8.338251278545|-8.338251278545||-8.338251278545|-8.4275016494874|-8.5583350601333|-9.4331498877359|8.4062411458959|8.4062411458959|8.4062411458959|8.3263476345851|8.3263476345851|8.3175133318483|8.3175133318483|8.3175133318483|8.3175133318483|8.3175133318483|8.3175133318483|8.3175133318483|8.3175133318483|8.3175133318483|8.3175133318483|8.3175133318483|7.9422369103497|7.7441527160082|7.5062811410067|7.3742594541878|7.3742594541878|7.3742594541878|7.3742594541878|7.3742594541878|7.2502882548803||-7.985121348661|-7.985121348661|-7.985121348661|-7.985121348661|-7.985121348661|-7.985121348661|-7.985121348661|-7.985121348661|-7.985121348661|-8.2112460436222|-8.2547177541915|-8.2846864581841|-8.6390960084882|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|7.4619865589529|6.3844297388295|5.5574439046681|5.5574439046681|5.3699373931687|5.1721528868985|4.9807255644613||4.8558060481607|4.8301934993233|4.8301934993233|4.8301934993233|4.82021496428|4.6851944993481|4.6851944993481|4.6851944993481|4.6851944993481|4.6851944993481|4.6851944993481|4.6851944993481|4.5322851165141|4.5322851165141|4.5322851165141|4.5322851165141|4.5322851165141|4.5322851165141|3.9603167622184|-4.1724975214|-4.1724975214|-4.1724975214|-4.1724975214|-4.1724975214|-4.1976866730279|-4.1976866730279|-4.1976866730279|-4.1976866730279||-4.1976866730279|-4.1976866730279|-4.1976866730279|-4.1976866730279|-4.1976866730279|-4.1976866730279|-4.2190963303851|-4.2834403554385|-4.3816003975808|-4.4017781744996|-4.430326735668|-4.430326735668|-4.430326735668|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398||3.8958431316398|3.8958431316398|3.8958431316398|||3.8534773020689|3.8534773020689|3.8534773020689|3.8534773020689|3.8534773020689|3.8534773020689
02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE||47.585860507013||47.053022367639|47.053022367639|47.053022367639|47.039932027212|47.039932027212|47.039932027212|47.039932027212|47.039932027212|47.039932027212|47.039932027212|47.039932027212|47.039932027212|47.039932027212|46.121591531294|46.023989742616|45.676655947742|39.58239426831|-43.600928918433|-43.600928918433|-43.600928918433|-43.600928918433|-43.600928918433|-43.600928918433|-43.600928918433|41.816239973613|41.816239973613|41.816239973613|41.816239973613|41.816239973613|41.816239973613|41.816239973613|41.407665346145|41.407665346145|41.407665346145|41.407665346145|41.407665346145|41.407665346145|41.407665346145|40.685533609382|40.685533609382|40.685533609382|40.685533609382|40.685533609382|40.685533609382|40.685533609382|40.685533609382|40.685533609382|40.685533609382|40.685533609382|40.685533609382|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435||-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.294815432435|-43.670915478726|-43.670915478726|-43.670915478726|-43.670915478726|-43.670915478726|-43.670915478726|-43.670915478726|-44.827506880252|40.948599990003|40.948599990003|40.948599990003|40.948599990003|40.948599990003|40.948599990003|40.364465953378|40.364465953378|40.364465953378|40.364465953378|40.364465953378|40.364465953378|39.858019141653|38.030021115915|-41.687480838025|-41.687480838025|-41.687480838025|-42.318312440674|-43.321379247172|-43.321379247172||-43.321379247172|-43.321379247172|-43.321379247172|-43.321379247172|-43.321379247172|-43.321379247172|-43.321379247172|-43.321379247172|-43.321379247172|-43.804865694558||-44.15407368052|-44.15407368052|-44.273969611725|-45.116880261959|-45.116880261959|-45.116880261959|-45.341173333961|-45.341173333961|-45.597414832466|-45.828236532602|-47.05498668926|42.757485943401|42.757485943401|42.757485943401|42.757485943401|42.757485943401||42.757485943401|42.757485943401|42.757485943401|42.757485943401|42.757485943401|42.757485943401|42.757485943401|42.757485943401|42.757485943401|42.757485943401|42.757485943401|42.269427596821|39.925474497227|39.241637067164|39.131717255346|39.131717255346|39.131717255346|39.131717255346|39.131717255346|38.060884849486|37.58598517517|-36.108820095374|-36.108820095374|-36.108820095374|-36.108820095374|-36.108820095374|-36.108820095374|-36.148133638516|-36.547923170874|-36.585976162829|-37.144507663424|-37.520841246374|-37.709658125515|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534||33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|33.569289865534|31.738100359219|30.678044978533|30.638005671406|30.549223195076|30.122661231359|30.033976183779|30.033976183779|30.033976183779|29.48449030016|29.095422852088|29.095422852088|29.095422852088|29.095422852088||29.095422852088|28.400159008093|28.400159008093|28.400159008093|28.400159008093|27.454842495463|27.248380898923|26.993795023462|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755|26.970643135755||26.970643135755|26.970643135755|26.529603530796|25.367584760507|25.367584760507|25.367584760507|25.367584760507|25.367584760507|25.367584760507||25.25289382705|25.225994107557|25.077821198914|24.605306351421||24.564411706657|24.454865368888|24.454865368888|24.454865368888|24.454865368888|24.454865368888
02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE||-8.2899989310767||4.9637057719437|4.9637057719437|4.9637057719437|4.9637057719437|4.9637057719437|4.9637057719437|4.9637057719437|4.9637057719437|4.9637057719437|4.9637057719437|4.9637057719437|3.5885121488801|2.6799855258985|2.3764076126309|2.3764076126309|2.3764076126309|2.3764076126309|2.3764076126309|1.469083406392|1.469083406392|-2.2799073304697|-2.3865637145621|-2.3875602874118|-2.3875602874118|-2.3875602874118|-2.3875602874118|-2.3875602874118|-2.3875602874118|-2.3875602874118|-2.3875602874118|-2.3875602874118|-2.5111780600369|-2.5198080663107|-2.5198080663107|-2.5816979346697|-2.5946643284101|-2.623289288947|-2.623289288947|-2.7217824943297|-2.8446028307007|-3.0167809939965|-3.1744591101433|-3.1744591101433|-3.2105101197323|-3.2406778518753|-3.2406778518753|1.9654036792011|1.9654036792011|1.9654036792011|1.9654036792011|-2.8090195667077|-2.8090195667077|-2.8090195667077|-2.8090195667077|-2.8090195667077|-2.9626217232069|-3.0533574870251|-3.0898416032419|-3.299823971813|-3.5618196856154|-3.5618196856154|-3.777577573632||-3.9770195291824|-4.0767772911199|-4.2416139279628|-4.2416139279628|-4.2590055555334|-4.2590055555334|-4.2590055555334|-4.2590055555334|-4.2590055555334|-4.3077316732767|-4.3077316732767|-4.3077316732767|-4.3077316732767|-4.483084723729|-4.483084723729|-4.537688583553|-4.7544873493912|-5.0758192161721|3.5336520761474|3.5336520761474|3.5336520761474|3.5336520761474|3.5336520761474|3.5336520761474|3.5336520761474|3.5336520761474|3.5336520761474|3.2657020456509|3.2551449833553|3.2551449833553|3.2551449833553|3.2551449833553|2.9675353307097|2.9675353307097|2.8978392833437|2.8662403843157|2.8662403843157|2.8662403843157|-3.7895431829307|-3.7895431829307|-3.7895431829307||-3.7895431829307|-3.7895431829307|-3.7895431829307|-3.7895431829307|-3.7895431829307|-3.7895431829307|-3.9733811564813|-4.0395513052819|-4.1329386812315|-4.1329386812315||-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315||-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.1329386812315|-4.289216723188|-4.289216723188|-4.289216723188|-4.289216723188|-4.289216723188|-4.289216723188|-4.4156297468965|-4.4169688901569|-4.4169688901569|-4.4749098443616|-4.6527887873769|-4.8277652851874|-5.1028501978775|-5.1976668692584|-5.4098520915768|-5.8001135103197|-5.9782370982668|-6.1794858440316|-6.3575950181657|-6.3816612601472|-6.4475816173998|-6.4475816173998|-6.4475816173998|-6.4475816173998|-6.4475816173998|-6.51618073257|-6.51618073257|-6.6261083796802|-6.6261083796802|-6.6261083796802|-6.6261083796802|-6.6261083796802|-6.6261083796802|-6.6261083796802|-6.9286758585311|-7.1731953801421||-7.1830541802079|-7.1830541802079|-7.1830541802079|-7.2580607821213|-7.2580607821213|-7.4574655317948|-7.4574655317948|-7.4574655317948|-7.5520728190394|-7.7551923680804|-7.9123803165777|5.439229769578|5.439229769578|5.439229769578|5.439229769578|5.439229769578|5.439229769578|5.439229769578|5.439229769578|5.439229769578|5.439229769578|5.439229769578|5.439229769578|4.4120723087152|-5.9197976237579|-6.0298861801673|-6.0570403006396|-6.0958949839738||-6.0958949839738|-6.0958949839738|-6.1883833712634|-6.2918144935034|-6.326802845145|-6.326802845145|-6.326802845145|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.4932704692961|-6.564578374876|-6.6862326628061|-6.6862326628061|-6.9293142696323|-7.2554013883738||-7.3375537037484|-7.5777543252962|-7.9508935286223|-8.2623262486656|-8.517195710628|-8.7132173479584|-8.8300190436605|-9.1929657710662|-9.4308217824082||-9.4308217824082|-9.46806931013|-9.46806931013|-9.46806931013||-9.5230770057455|-11.868030224245|-12.269134494157|-12.269134494157|-12.269134494157|-12.269134494157
02052|17196|/equities/sharps-compliance|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE||-73.987883605717||-73.987883605717|-73.987883605717|-73.987883605717|-73.987883605717|-73.987883605717|-73.987883605717|-73.987883605717|-73.987883605717|-74.14615080062|-74.14615080062|-74.625720365218|66.971178400593|66.971178400593|66.971178400593|66.713445411873|64.870491172155|58.980549019001|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|58.332820957826|55.827580630698|53.600994519145|53.600994519145|-58.270588301308|-58.270588301308|-58.270588301308|-58.270588301308|-58.270588301308|-58.270588301308|-58.270588301308|-58.270588301308|-58.270588301308|-58.991210936051|-59.285232542335|-59.793868380983|-61.747632483861|-63.261519410236|-65.464764111263||-65.464764111263|-65.464764111263|-65.464764111263|-65.464764111263|-65.464764111263|-65.464764111263|-66.777893684832|-66.777893684832|-66.777893684832|-66.904499746801|-66.904499746801|-67.447778200046|-68.507531388853|-68.507531388853|-68.507531388853|-68.507531388853|-68.507531388853|-68.507531388853|-68.507531388853|-68.507531388853|-71.884118221704|-74.635205007395|65.438979423977|65.438979423977|65.438979423977|65.438979423977|65.438979423977|65.438979423977|65.438979423977|65.438979423977|65.438979423977|65.438979423977|65.438979423977|65.438979423977|65.438979423977|65.438979423977|65.438979423977|65.438979423977|65.438979423977|65.438979423977|65.438979423977||65.438979423977|64.026083722089|62.886205424175|-68.620680455992|-68.620680455992|-68.620680455992|-69.666866334091|-69.885962627343|-70.983291358872|-72.129393741457||-72.129393741457|-72.129393741457|-72.129393741457|64.289040473965|64.289040473965|64.289040473965|64.289040473965|64.289040473965|64.289040473965|64.289040473965|64.289040473965|64.289040473965|62.093933639557|61.889009486316|61.889009486316|61.889009486316||61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|61.889009486316|60.091729069947|59.056987224127|59.056987224127|59.056987224127|59.056987224127|58.280274534783|58.165464084042|58.165464084042|56.843850101247|55.908653051782|55.908653051782|55.836302420749|54.986847256978|54.986847256978|54.986847256978|54.986847256978|54.986847256978|54.986847256978|54.986847256978|54.986847256978||54.986847256978|54.04443714283|-59.743807503149|-59.743807503149|-59.743807503149|-59.743807503149|-59.743807503149|-59.743807503149|-59.743807503149|-59.743807503149|-59.743807503149|-61.37256335833|-63.038010063197|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.208312083272|-63.83069785545||-63.989690821231|-63.989690821231|-65.347382583811|-65.347382583811|-65.580150535062|-65.580150535062|-65.580150535062|-65.580150535062|-66.835475420902|-68.215852604916|60.511187848135|60.511187848135|60.511187848135|60.511187848135|60.511187848135|60.511187848135|60.511187848135|60.511187848135|60.511187848135|60.511187848135|60.126968075483|58.445262959876|58.445262959876|58.445262959876||58.445262959876|58.445262959876|58.445262959876|58.445262959876|58.445262959876|58.445262959876|57.931673530383|56.524285781224|56.524285781224||56.524285781224|56.524285781224|56.524285781224|55.912186821124||55.640098368483|55.064835852337|54.762127048387|52.810149438528|52.804454535565|52.804454535565
02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE||37.660294249891||37.660294249891|37.098935978544|36.753540773008|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-39.490312878912|-40.195904114318|-40.900169713442|-40.900169713442|-40.900169713442|-41.302968086075|-41.478296347538|-41.688391922039|-41.688391922039|-41.787656623039|-41.998749402297|39.51114287048|39.51114287048|39.502378407114|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.296885794138|39.13070410469|39.13070410469|39.13070410469|39.13070410469|39.13070410469|39.13070410469|39.13070410469|39.13070410469|39.13070410469|39.13070410469|38.9699488611||38.63772042272|38.390521293189|38.058356873753|37.847354414731|37.847354414731|36.93206035061|-39.632566051397|-39.632566051397|-39.632566051397|-39.632566051397|-39.632566051397|-39.632566051397|-39.632566051397|-39.632566051397|-39.632566051397|-39.632566051397|-39.632566051397|-39.632566051397|-39.632566051397|-39.632566051397|37.455712007873|37.455712007873|37.455712007873|37.455712007873|37.455712007873|36.846901866454|36.441002497693|36.256421165727|36.256421165727|35.951594479974|35.951594479974|35.951594479974|35.607327284742|35.183698034208|34.525218910554|34.111353285422|33.521505973196|32.90167283731|32.59753378664|32.59753378664|32.59753378664||32.59753378664|32.59753378664|32.305036955791|32.263929823722|31.767599504624|31.767599504624|31.767599504624|31.741220705414|-33.689677527688|-33.689677527688||-33.689677527688|-33.689677527688|-33.689677527688|-33.882205641675|-33.882205641675|-33.882205641675|32.0741973383|32.0741973383|32.0741973383|32.0741973383|32.0741973383|32.0741973383|32.0741973383|32.0741973383|32.0741973383|32.0741973383||32.0741973383|32.0741973383|32.0741973383|32.0741973383|32.0741973383|32.0741973383|31.754663836378|31.695191053558|31.695191053558|31.695191053558|31.660212468228|31.35332327201|31.35332327201|31.35332327201|30.730360352485|29.940954671402|29.787726175011|29.417765374947|-31.46854354536|-31.46854354536|-31.46854354536|-31.46854354536|-31.46854354536|-31.46854354536|-31.46854354536|-31.46854354536|-31.46854354536|-31.46854354536|-31.46854354536|-31.668201748671|-31.668201748671|-31.982445098892|-32.190495970001|30.318944954178|30.318944954178|30.318944954178|30.318944954178|30.318944954178|30.318944954178|30.318944954178||30.318944954178|29.679383833432|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648|-31.39924077648||-31.572015080871|-31.572015080871|-31.572015080871|-31.572015080871|-31.572015080871|-31.572015080871|-31.572015080871|-32.170015849474|30.493021764489|30.493021764489|30.493021764489|30.493021764489|30.493021764489|30.479468440714|30.102187156349|29.995764731996|29.429737726442|29.072487159561|28.828317955186|28.828317955186|28.239764508477|28.239764508477|28.239764508477|28.239764508477||28.239764508477|28.239764508477|28.239764508477|28.239764508477|28.239764508477|28.239764508477|28.239764508477|28.239764508477|28.239764508477||28.239764508477|28.239764508477|28.239764508477|28.090628209899||27.932364533555|27.780882014919|27.780882014919|27.663322414682|27.663322414682|27.663322414682
02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE||-7.0328088807883||-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.0328088807883|-7.2397873984247|-7.3803193421794|-7.6315604152098|5.8541473972191|5.8541473972191|5.2903139709753|4.9128598768757|4.8724501436197|4.8724501436197|4.7655001288479|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.7385897420746|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.5312436707398|4.4333617723872|4.4333617723872|4.4333617723872|4.4333617723872|4.4333617723872|4.4333617723872|4.4333617723872|4.4333617723872|4.1525143985126|4.1525143985126|4.1525143985126|4.1525143985126|4.1525143985126||4.1525143985126|4.1525143985126|4.1525143985126|4.1525143985126|4.1525143985126|4.1525143985126|4.1525143985126|4.1525143985126|-5.1345955749103|-5.1345955749103|-5.1345955749103|-5.1345955749103|-5.1345955749103|-5.1345955749103|-5.1345955749103|-5.1345955749103|-5.1345955749103|-5.1345955749103|4.1714111775232|4.1714111775232|4.1714111775232|4.1714111775232|4.1714111775232|4.1714111775232|4.1714111775232|4.1714111775232|3.9693457782348|3.8252983374998|3.8252983374998|3.8252983374998|3.8252983374998|3.8252983374998|3.8252983374998|3.8252983374998|3.7077592791898|3.690910121002|3.2671224101806|-3.8409118725647|-3.8409118725647|-3.8409118725647|-3.8409118725647||-3.8409118725647|-3.8458941931505|-3.8458941931505|-3.8458941931505|-3.8458941931505|-3.8458941931505|-3.986660254772|-4.0121225259651|-4.0468027351023|-4.1736695763934||-4.380188464839|-4.4153760535711|-4.4153760535711|-4.4834734580245|-4.4871410418885|-4.4871410418885|-4.4871410418885|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903||3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.8379787826903|3.36719862889|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939|3.1894878573939||3.1009642622785|3.0129536506838|3.0129536506838|3.0129536506838|2.8742374973502|2.522936140719|-2.9909060231661|-2.9909060231661|-3.0099456831057|-3.0196395631454|-3.0333397267879|2.5184660707411|2.5184660707411|2.5184660707411|2.5184660707411|2.5184660707411|2.5184660707411|2.5184660707411|2.5184660707411|2.5184660707411|2.5184660707411|2.5184660707411|2.5184660707411|2.4466290776925|2.402087881057|2.3673197581686|2.238511324081|2.238511324081||2.238511324081|-2.5986823738279|-2.5986823738279|-2.5986823738279|-2.5986823738279|-2.5986823738279|-2.608813835588|-2.6297930627033|-2.6397701003999|-2.6558556930721|-2.71560679558|-2.71560679558|-2.71560679558|-2.71560679558|-2.71560679558|-2.71560679558|-2.71560679558|-2.71560679558|-2.71560679558|-2.71560679558|-2.71560679558|-2.7966552880004|-2.7966552880004|-2.7966552880004||2.3752596305157|2.3752596305157|2.3752596305157|2.3752596305157|2.3752596305157|2.3752596305157|2.3752596305157|2.3752596305157|2.3752596305157||2.3752596305157|2.3752596305157|2.3561217306218|2.3423575558223||2.2892794504653|2.2892794504653|2.2892794504653|2.2892794504653|2.2351661144081|2.2351661144081
02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.67958298719|10.640369903115|10.60429998136|10.565333427063|10.396159538812|-10.878187108678|-10.878187108678|-10.878187108678|-10.878187108678|-10.878187108678|-10.878187108678|-10.878187108678|-10.878187108678||-10.878187108678|-11.079097033256|10.792781840732|10.792781840732|10.780312497274|10.759791858611|10.748102302483|10.735113906784|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672||10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.727539303672|10.718376904474|10.678752031311|10.664169141964|10.629632920376|10.610703170688|10.598559207818|10.570066049254|10.553406479796|10.538734757062|10.528060845927|10.524137739878|10.524137739878|10.524137739878|10.524137739878|10.513486125448|10.507762726125|10.485291542805|10.454279416623|10.454279416623|10.426976832883|10.415324856988|10.390849354258||10.390307923882|10.390307923882|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.239182536038|10.159647747579|10.118497156107|10.003453565482|10.003453565482|9.9655032961937|9.9354364716678|9.9354364716678|9.853818293376||9.8147980062644|9.769219381774|9.7169106085704|9.6565674763704|9.6045198950264|9.5950219402814|9.5334836948683|9.5334836948683|9.354426753606||-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131||-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131
02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE||3.7408115752366||3.1831624576372|3.1831624576372|1.9974027020978|1.7499688213914|1.7499688213914|1.7499688213914|1.7499688213914|1.7499688213914|-3.6581393587614|-3.6581393587614|-3.6581393587614|-3.8834882034224|-4.1927645684791|-4.3929273686489|-4.8929192712661|-4.9649104200863|-5.1727281900537|-5.4124535556515|-5.9393928178902|-6.0275255325986|-6.0275255325986|-6.0275255325986|-6.0275255325986|-6.0275255325986|-6.0275255325986|-6.0275255325986|-6.0275255325986|-6.7128061060059|-7.2814512257166|-7.6982791826004|-8.2925324621989|-8.9405915806905|||||||-11.237046328983|-12.658409745386|-13.659055320081|-15.247845795489|-15.247845795489|-16.931523243999|-16.931523243999|-17.620859323183|-17.748732233753|-18.448757490306|-18.464543257462|-18.464543257462|-18.464543257462|-18.464543257462|-18.464543257462|-18.464543257462|-18.464543257462|-18.464543257462|-19.604189566227|-19.732999567027|-20.61111042658|-20.699844918422|-21.472049909358|-24.489500051875||-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.708937122017|-24.996597238812|-25.205663094292|-25.577680571621|-26.156553053657|-26.156553053657|-26.156553053657|-26.156553053657|-26.156553053657|-26.156553053657|-26.156553053657|-26.156553053657|-26.156553053657|-26.156553053657|-26.156553053657|-26.156553053657|-26.156553053657|-26.156553053657|-26.156553053657|-26.156553053657|-26.156553053657|-26.156553053657|-26.156553053657|-26.156553053657|-27.353420654712|-27.673411492703|-28.363512494164||-28.538626010768|-29.524862297765|-30.038711164212|-30.038711164212|-30.038711164212|-30.733844648705|-31.236289326186|-31.236289326186|-31.651432584651|-32.689091760723||-32.879824725354|-35.920915594327|-37.376295291304|-37.607075713952|-37.607075713952|-37.607075713952|-37.638858599525|-37.638858599525|-38.364841900484|-38.364841900484|-38.364841900484|-38.364841900484|-38.364841900484|-38.364841900484|-38.364841900484|-38.915378952706||-39.012365765797|-40.282075400074|-41.748971191732|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-42.196488066008|-43.170237827621|-45.109043863441|-45.960894681374|-45.960894681374|-45.960894681374|-45.960894681374|-45.960894681374|-45.960894681374|-45.960894681374|-45.960894681374|-45.960894681374|-46.514048895747|-49.747277720671|-50.411967253185||-50.411967253185|-50.411967253185|-50.411967253185|-50.411967253185|-50.411967253185|-53.360239425739|-56.936378919902|-59.047087417513|-61.873153830534|-64.361280813224|-67.489755619904|-69.097506617331|-73.247229574812|-75.317754320185|-75.445598283409|-75.445598283409|-75.445598283409|-75.445598283409|-75.445598283409|-75.445598283409|-75.445598283409|-75.445598283409|-75.445598283409|-80.21733142601|-84.624251633015|-84.624251633015|-84.624251633015|-84.624251633015||-84.624251633015|-84.624251633015|-84.624251633015|-87.608058590719|-91.536731767466|-91.857927787847|-91.857927787847|-91.857927787847|-93.069924341911|-95.327693289379|-96.731100198491|-96.731100198491|-101.51233219754|-110.21320347931|-113.15546089114|-113.15546089114|-113.15546089114|-113.15546089114|-113.15546089114|-113.15546089114|-113.15546089114|-120.01387080883|-120.01387080883|-120.01387080883||-121.27946792089|-121.27946792089|-125.70628389815|-125.70628389815|-125.70628389815|-125.70628389815|-127.37364487626|-131.08738311107|-133.61931592419||-133.69368385159|-133.82631962921|-135.82924284566|-136.50471512066||-137.38857244106|-139.97618795602|-141.99021112885|-145.77801346741|-146.65763184545|-146.65763184545
02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE||-2.2287472549921||-2.2287472549921|-2.2287472549921|-2.2287472549921|-2.2287472549921|-2.2287472549921|-2.2287472549921|-2.2287472549921|-2.2287472549921|-2.2287472549921|-2.2287472549921|-2.2287472549921|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.8198279569784|1.7648087486336|1.7020096695765|1.077232934407|-1.3662691857944|-1.3662691857944|-1.3662691857944|-1.3662691857944|-1.3662691857944|-1.3662691857944|-1.3662691857944||-1.3662691857944|-1.3662691857944|-1.3662691857944|-1.3662691857944|-1.3662691857944|-1.3662691857944|-1.3970015903573|-1.3970015903573|-1.3970015903573|-1.4053105883958|-1.4053105883958|-1.4642339275018|-1.4689979045274|-1.4689979045274|-1.4689979045274|-1.4689979045274|-1.4689979045274|-1.4689979045274|-1.4689979045274|-1.4689979045274|-1.4689979045274|-1.4689979045274|-1.4689979045274|-1.4726916872646|-1.4726916872646|-1.4726916872646|-1.4726916872646|-1.4726916872646|-1.4726916872646|-1.4726916872646|-1.4726916872646|-1.4726916872646|-1.4726916872646|-1.4726916872646|-1.4726916872646|-1.4726916872646|-1.4726916872646|-1.4726916872646|-1.4726916872646|-1.4947428209283|-1.4947428209283||-1.5542504118668|-1.5542504118668|-1.6908337459285|1.2124336187506|1.2124336187506|1.2124336187506|1.2124336187506|1.2124336187506|1.2124336187506|1.2124336187506||1.2124336187506|1.2124336187506|1.2124336187506|1.2124336187506|1.2124336187506|1.2124336187506|-1.6869708308879|-1.6869708308879|-1.7120010717052|-1.7120010717052|-1.7122234485036|-1.7674704813831|-1.7916339463518|-1.8138979194238|-1.8138979194238|-1.8138979194238||-1.8138979194238|-1.9043309354864|-1.9303468892705|-1.9303468892705|-1.9426076886534|-1.9734530644813|-2.0353940990282|-2.0353940990282|-2.0353940990282|-2.0353940990282|-2.0353940990282|-2.0734738526331|-2.0734738526331|-2.0734738526331|-2.0734738526331|-2.0734738526331|-2.0734738526331|-2.0734738526331|-2.0734738526331|-2.0734738526331|-2.1071931650889|-2.1527257220229|-2.2694286324669|-2.3932540723669|-2.5042642947317|-2.5042642947317|-2.6430713927615|-2.7606349362122|-2.7668165777774|-2.9281294516559|-3.0629217284515|-3.0699128660443|-3.1766699655059|-3.2929221638047|-3.3849134718934|-3.5282372275502|-3.7383136130605|-3.887881726825|-3.9486051348172|-3.9486051348172||-3.9486051348172|-3.9486051348172|-4.1606722570483|-4.3657471048638|-4.5019412027249|-4.6683902443476|-4.6683902443476|-4.6683902443476|-4.6683902443476|-4.6683902443476|-6.0917502841494|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471||-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.1630237275267|-7.2511377261639|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.3841897985659|-7.4045443823296|-7.9753764522689||6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684||6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684||6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684
02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2857458857805|0.24922322709368|-0.30940500820301|-0.30940500820301|-0.30940500820301|-0.30940500820301|-0.3368607644058|-0.3368607644058|-0.3368607644058|-0.3368607644058|-0.33692210925878|-0.33692210925878|-0.33692210925878|-0.34260789899099|0.32415552986748|0.32415552986748|0.32415552986748|0.32415552986748|0.32415552986748|0.32288460615101|0.32288460615101|0.32243845234119|0.32187431624713|0.32187431624713|0.32187431624713|0.32187431624713|0.32013813677963|0.31769791712956|0.31700879689274|0.31563333405549|0.31563333405549|0.31563333405549|0.3138592539396|0.31192139598684||0.30944321456835|0.30738688346728|0.30671877261647|0.30658752881431|0.30510682852355|0.30510682852355|0.304950419259|0.304950419259|0.304950419259|0.304950419259||0.304950419259|0.304950419259|0.30255600168962|0.29825667324617|0.29696852170708|0.29633079976066|0.29633079976066|0.29531665212827|-0.26681441868532|-0.26681441868532|-0.26681441868532|-0.26681441868532|-0.26759379583584|-0.27420977009653|0.23048895693719|0.23048895693719||0.23048895693719|0.23048895693719|0.23048895693719|0.23048895693719|0.23048895693719|0.23048895693719|0.23048895693719|0.23048895693719|0.23048895693719|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22757350206479|0.22538722389389|0.22006912952715|0.21541012962719|0.21403105665012|0.21403105665012|0.21403105665012|0.21403105665012|-0.27445995356459|-0.28367772528218||-0.2923030205202|-0.29277558129495|-0.2961636812533|-0.2961636812533|-0.31172075796404|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589||-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.31748434130589|-0.32536037568957|-0.33080041413738|-0.33386156134289|-0.33401284308877|0.26786502137074|0.26786502137074|0.26786502137074|0.26786502137074|0.26786502137074|0.26786502137074|0.26786502137074|0.26786502137074|0.26786502137074|0.26786502137074|0.26786502137074||0.26786502137074|0.26786502137074|0.26786502137074|0.26786502137074|0.26786502137074|0.26786502137074|0.26786502137074|0.26786502137074|0.26786502137074||0.26786502137074|0.26786502137074|0.26786502137074|0.26786502137074||0.24523891987944|0.24004323816458|0.23393691453845|0.2308789166466|0.2308789166466|0.2270876917194
02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE||-1.0346139249278||-1.0346139249278|-1.0346139249278|-1.0346139249278|-1.0346139249278|-1.0346139249278|-1.0346139249278|-1.0346139249278|-1.0346139249278|-1.0346139249278|-1.0346139249278|-1.0346139249278|-1.0683988031494|0.92252892722923|0.92252892722923|0.92252892722923|0.92252892722923|0.88558762460106|0.8628259630105|0.8628259630105|0.8628259630105|0.8628259630105|0.81841773800287|0.80751968216271|0.78716078280708|0.78260653658292|0.78260653658292|0.77276833237963|0.76537036765237|0.72594849970254|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.95917494307776|-0.97934992126645|-1.0266443834484|-1.0530826235016|-1.0677029318501|-1.0781921122791|-1.1048499251208|-1.1680919058678|-1.1929490141168||-1.1929490141168|-1.1929490141168|-1.2568841336055|-1.2905477405376|-1.2905477405376|-1.2905477405376|-1.2905477405376|-1.2905477405376|-1.2905477405376|-1.2905477405376|-1.2905477405376|-1.2905477405376|-1.2905477405376|-1.2905477405376|-1.6270307833162|-2.0407285213095|-2.0407285213095|-2.0407285213095|-2.0407285213095|-2.0407285213095|-2.1113650732153|-2.1431833762718|-2.1790849130511|-2.1790849130511|-2.1790849130511|-2.1790849130511|-2.1790849130511|-2.1790849130511|-2.1790849130511|-2.1790849130511|-2.1790849130511|-2.1790849130511|-2.1790849130511|-2.1790849130511|-2.1790849130511|-2.1790849130511|-2.1790849130511|-2.1790849130511|-2.1790849130511|-2.2015951757867|-2.2015951757867||-2.2015951757867|-2.2015951757867|-2.2015951757867|-2.2015951757867|-2.2015951757867|-2.2015951757867|-2.2312168815886|-2.3102410147758|-2.3681086380506|-2.3681086380506||-2.4528985442082|-2.5148872271026|-2.5869915837052|-2.5869915837052|-2.5869915837052|-2.5869915837052|-2.5869915837052|-2.5869915837052|-2.5869915837052|-2.5869915837052|-2.5869915837052|-2.6601204724146|-2.6601204724146|-2.6601204724146|-2.8056894906177|-2.9071166024549||-2.9071166024549|-3.0173517317621|-3.1253909105557|-3.2387675703122|-3.3930862281669|-3.4293847320199|-3.4367002260686|-3.4367002260686|-3.4558978610569|-3.4558978610569|-3.5671088489486|-3.591787606764|-3.6925417121783|-4.144057306596|-4.191886860839|-4.191886860839|-4.191886860839|-4.191886860839|-4.191886860839|-4.283923283908|-4.283923283908|-4.4310259594886|-4.6215375452496|-4.6215375452496|-4.6215375452496|-4.7438119023496|-4.7438119023496|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048|3.8551953642048||3.7630168694564|3.6905743566164|3.6639716323889|3.6483017533661|3.327058976771|3.327058976771|3.3106210694066|3.2539940502072|3.2539940502072|3.2539940502072|3.2539940502072|3.2539940502072|3.1985110826728|3.1985110826728|2.8963845512864|2.8931105690529|2.5908285067401|-3.8774833622879|-3.8774833622879|2.964827298435|2.964827298435|2.964827298435|2.964827298435|2.964827298435|2.964827298435|2.964827298435|2.964827298435|2.964827298435||2.964827298435|2.964827298435|2.964827298435|2.964827298435|2.964827298435|2.8372935416184|2.8372935416184|2.7639095123037|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.4343342868321|2.4159271019292|2.2304744210058|2.1677655339031|2.1677655339031|2.1677655339031||2.1677655339031|2.1677655339031|2.1677655339031|2.1130291322141|2.1130291322141|2.1130291322141|2.1130291322141|2.1130291322141|2.1130291322141||2.1130291322141|2.1096655958559|2.1096655958559|2.0451839360557||1.9677043129958|1.9531534780148|1.9531534780148|1.7329483285086|1.6911411406249|1.6911411406249
02061|1171266|/equities/innovage-holding|R2000GROWTH||-5.7470374495424||-5.7470374495424|-5.7470374495424|-5.7470374495424|-5.7470374495424|-5.7470374495424|-5.837263733219|-5.9705709153533|-6.1125788615943|-6.3648414286567|-6.3648414286567|5.3009883953689|5.3009883953689|5.3009883953689|5.3009883953689|5.3009883953689|5.3009883953689|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2763628198191|-6.2981465423897|-6.2981465423897|-6.3070291241888|-6.5511435889407|-6.5746003903256|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6494148381811|5.6213053738918|5.6173050112312|5.6173050112312|5.6173050112312||5.543672396826|5.4735249966242|5.4724997642425|5.4724997642425|5.4352775285407|5.3610773341869|5.3610773341869|5.3610773341869|5.2919785114246|5.2919785114246|5.2466427057007|5.1732117418272|5.1732117418272|5.1732117418272|5.1732117418272|5.1732117418272|5.1732117418272|5.1732117418272|5.1732117418272|5.1732117418272|5.1732117418272|5.1732117418272|5.1732117418272|5.1732117418272|5.1732117418272|5.0552129219884|5.0046952910703|5.0046952910703|5.0046952910703|4.8267501402213|4.7989669694187|4.6578300941522|4.4831447323754|4.4784940305236|4.3138823843535|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584||4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584||4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.2180270252584|4.0186578761603|3.9964419483107|3.9233691661644|3.9233691661644|3.7635881601758|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959||-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.6746696780959|-4.7208551511542|-4.7369134651476|-4.7369134651476|-4.7369134651476|-4.8238584395208|-4.8238584395208|-4.8238584395208|-4.8904240376887|-4.8904240376887|-4.8904240376887|-4.8904240376887|-4.8904240376887|-4.8904240376887|-4.9310266714557|-5.2049071503197|4.1292747899948|4.1292747899948|4.1292747899948|4.1292747899948|4.1292747899948|4.1292747899948||4.1292747899948|4.1292747899948|4.1292747899948|4.1292747899948|4.1292747899948|4.1292747899948|4.1292747899948|4.1292747899948|-4.9726184128491|-4.9726184128491|-5.2717980807322|-5.4929036768826|-5.5459372370941|-5.6821526785143|-5.7607250764908|-5.839437672541|-5.839437672541|-5.839437672541|-5.9049308267407|-5.9165898922607|-5.9585998062642|-5.9585998062642|-6.085333241837|-6.1451422790872|-6.1981573639539|-6.1981573639539|-6.1981573639539|-6.1981573639539||-6.1981573639539|-6.1981573639539|-6.1981573639539|-6.1981573639539|-6.1981573639539|-6.1981573639539|-6.1981573639539|-6.1981573639539|-6.2933265407557|-6.2933265407557|-6.2933265407557|-6.2933265407557|-6.2933265407557|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954||-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954||-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954||-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954|-6.3667991917954
02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE||-2.844533789832||-2.8928152462714|-2.9186360476083|-2.9186360476083|-2.9186360476083|-2.9186360476083|-2.975051177615|-2.9864958404104|-3.0509837641123|-3.0509837641123|-3.0509837641123|-3.0509837641123|-3.0509837641123|-3.0509837641123|-3.0509837641123|-3.0509837641123|-3.0509837641123|-3.0509837641123|-3.3784851610092|-3.3784851610092|-3.3784851610092|-3.3836840220591|-3.3836840220591|-3.3836840220591|-3.3836840220591|-3.4096489292935|-3.4304308089891|-3.4304308089891|-3.4665111907075|-3.4665111907075|-3.4665111907075|-3.4665111907075|-3.4665111907075|-3.4665111907075|-3.4665111907075|-3.4665111907075|-3.5115570472286|-3.5115570472286|-3.5695079484036|-3.6319531244758|-3.6355035484635|-3.6394483580416|-3.7288536113971|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.7350358865644|-3.8653175722653|-3.918686232202|-3.9760403337663|-4.1538472522669||-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1538472522669|-4.1911637241502|-4.4024042084106|-4.5443379033813|-4.6075976545291|-4.9378862573788|-5.3726514792095|-5.5412796576432|4.7997103555624|4.7997103555624|4.7997103555624|4.7997103555624|4.7997103555624|4.7997103555624|4.7997103555624|4.7997103555624|4.7997103555624|4.7997103555624|4.7997103555624|4.7997103555624|4.7997103555624|4.6596782056958|-5.2543869863005|-5.2543869863005|-5.2543869863005|-5.2543869863005|-5.2543869863005|-5.2543869863005|-5.2609855212604||-5.4360314344961|-5.4360314344961|-5.4603150909567|-5.4603150909567|-5.4603150909567|-5.4603150909567|-5.4603150909567|-5.5492392188337|-5.6805356010896|-5.6805356010896||-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.6805356010896|-5.7751240860426||-5.7751240860426|-5.7751240860426|-5.8145822033842|-5.9512026029118|-6.0016139566113|-6.0504795547387|-6.0504795547387|-6.05834404584|-6.2215320705952|-6.2655928248641|-6.2655928248641|-6.2655928248641|-6.2655928248641|-6.2655928248641|-6.5387758834748|-6.5387758834748|-6.5387758834748|-6.5387758834748|-6.583084329807|-6.6906575724411|-6.6906575724411|-6.6906575724411|-6.8040696034749|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413||-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.8145335326413|-6.9242082331185|-6.9242082331185|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673||-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673|-6.9299261930673||-7.0749181512427|-7.1646313671085|-7.1684791781078|-7.3171990157907|6.4712438350699|6.4712438350699|6.4712438350699|6.4712438350699|6.4712438350699||6.4712438350699|6.4712438350699|6.4712438350699|6.4712438350699||6.4213208864968|6.4213208864968|6.2398011100337|6.1722790016119|6.1350974729257|6.1350974729257
02064|1082134|/equities/hyrecar|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE||-7.382350489778||-7.382350489778|-7.382350489778|-7.6562446988998|-7.6562446988998|-7.6562446988998|-7.6562446988998|-7.6562446988998|-7.6562446988998|6.7437691803604|6.7437691803604|6.7437691803604|6.7437691803604|6.7437691803604|6.7437691803604|6.7437691803604|6.6763048564758|6.494231600734|6.494231600734|6.494231600734|6.3087549768509|6.3087549768509|6.3013947895966|6.1140496390618|6.1031674422979|6.1031674422979|6.1031674422979|6.1031674422979|6.1031674422979|6.1031674422979|6.1031674422979|6.1031674422979|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|6.0005712749325|5.8856346079334|5.8001496470223|5.6457216912122|5.4969130813646|5.4614622105245|5.4614622105245|5.4614622105245|5.4614622105245|5.4614622105245|5.4614622105245|5.4614622105245|5.4614622105245||5.4614622105245|5.2060693357922|5.0128546925096|-5.8702826790526|-5.8702826790526|-5.8702826790526|-5.8702826790526|-5.8702826790526|-5.8702826790526|-5.8702826790526|-5.8702826790526|-5.8775091441711|-5.8775091441711|-5.908035771064|-5.908035771064|-5.908035771064|-5.908035771064|-5.908035771064|-5.908035771064|-5.908035771064|5.327432976991|5.327432976991|5.327432976991|5.327432976991|5.327432976991|5.327432976991|5.327432976991|5.327432976991|5.327432976991|5.327432976991|5.327432976991|5.327432976991|5.327432976991|5.327432976991|5.1335369070703|5.0475407662584|4.9453232357451|4.7892480238222|4.6724979992203|4.6385371164238|4.6385371164238||4.6385371164238|4.6385371164238|4.6385371164238|4.6385371164238|4.6385371164238|4.6385371164238|4.6385371164238|4.602941455196|4.3653346319449|4.2937728045703||4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703|4.2937728045703||4.2937728045703|4.2937728045703|4.1950252186723|4.1589169912281|4.0954633214675|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.6821977757282|-4.720775355108|-4.8314169393728|-4.9299076118678|-4.9874168019494|-4.9874168019494|-4.9986234059003|-4.9986234059003|-4.9986234059003|-4.9986234059003|-4.9986234059003|-4.9986234059003|-5.1662481747365||-5.247587081643|-5.247587081643|-5.247587081643|-5.247587081643|-5.247587081643|-5.247587081643|-5.247587081643|-5.247587081643|-5.247587081643|-5.247587081643|-5.3271964621236|-5.3341074068999|-5.3623414127535|4.5814610596417|4.5814610596417|4.2866235437127|4.1234705119367|4.0499673054213|3.8871858037837|3.739373197967|3.5726368590794|3.5436687386258|3.2518985576347|3.1810521856832|3.1810521856832|3.1810521856832|3.1810521856832|3.1810521856832||3.1810521856832|3.1600580365446|-3.6980262418626|-3.6980262418626|-3.6980262418626|-3.6980262418626|-3.6980262418626|-3.6980262418626|-3.6980262418626|-3.6980262418626|-3.784473580347|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.8233214352478|-3.9128571852434||-4.0140079904914|-4.1084964173071|-4.1084964173071|-4.1084964173071|-4.1084964173071|-4.1084964173071|-4.1084964173071|-4.1084964173071|-4.1084964173071||-4.1084964173071|-4.1084964173071|-4.1084964173071|-4.1084964173071||-4.1084964173071|-4.1084964173071|-4.3258793902654|3.4576962785277|3.4576962785277|3.4576962785277
02066|40324|/equities/oxis-international-inc|R2000GROWTH||2.552576822076||2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.552576822076|2.494119322947|2.494119322947|2.494119322947|2.494119322947|2.494119322947|2.494119322947|2.494119322947|2.494119322947|2.494119322947|2.4421658071843|2.4421658071843|2.4421658071843|2.1868509223028|2.0092788327583|1.921193068651|-2.3725573854305|-2.3725573854305|-2.3725573854305|-2.4155804665726|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4203483595731|-2.4613560180104|-2.4613560180104|-2.4613560180104|-2.4613560180104|-2.4613560180104|-2.4613560180104|-2.4613560180104|-2.4613560180104|-2.4613560180104|-2.4613560180104|-2.4613560180104|-2.480395394369|-2.562106006459|-2.5640066388752||-2.5821517444878|-2.6219219942188|-2.6219219942188|-2.6773021772278|-2.6934513642582|-2.6934513642582|-2.6934513642582|-2.6934513642582|-2.6934513642582|-2.6934513642582|-2.6934513642582|-2.6934513642582|-2.6934513642582|-2.6934513642582|-2.6934513642582|-2.6934513642582|-2.7981863189999|-2.7981863189999|-2.7981863189999|-2.8629848084255|-2.9710275024621|-3.0612528821328|-3.1130586752735|-3.1283485370038|-3.169920558969|-3.206300690483|-3.2236673596953|-3.2379637695523|-3.2677375450368|-3.3129525688248|-3.3129525688248|-3.3795473075528|-3.4022248825121|-3.4695776790036|-3.5377084513123|-3.6091205433138|-3.6208395113688|-3.6458659426086|-3.7464067688378|-3.77274624405|-3.792574415208||-3.792574415208|-3.8268201792695|-3.8268201792695|-3.9041946689794|-3.9311466453893|-3.9311466453893|-3.9311466453893|-3.9311466453893|-3.9565572604452|-4.0757081094621||-4.1162952438841|-4.1162952438841|-4.2057335659144|-4.2874594710798|-4.523815419248|-4.523815419248|-4.523815419248|-4.8697448460827|-5.0976331464195|-5.277953398641|-5.4582593048237|-5.7701826586351|-6.0753030527549|-6.1425480299178|-6.1425480299178|-6.415053346972||-6.8928370511315|-7.4315910776216|-7.8020234063552|-10.368359428345|6.7795505460782|-3.9148447595458|-3.9148447595458|-3.9148447595458|-3.9148447595458|-3.9238466828051|-3.9238466828051|-3.9238466828051|-3.9238466828051|-3.9238466828051|-3.9238466828051|-3.9238466828051|-3.9238466828051|-3.9238466828051|-3.9238466828051|-4.1400073732472|-4.3701471184731|-4.557829756678||-4.557829756678|-4.5948108381042|-4.6592342926407|-4.7596662724983|-4.7596662724983|-4.7596662724983|-4.9440236715223|-5.108499085921|-5.108499085921|-5.190015806112|-5.2062642727175|-5.2062642727175|-5.2062642727175|-5.2062642727175|-5.2062642727175|-5.2062642727175|-5.2062642727175||-5.2062642727175|-5.2062642727175|-5.2062642727175|-5.2062642727175|-5.2062642727175|-5.2062642727175|3.9111938783131|3.9111938783131|3.9111938783131|3.9111938783131|3.9111938783131|3.9111938783131|3.9111938783131|-5.1064233881625|-5.1064233881625|-5.1064233881625|-5.1064233881625|-5.1064233881625|-5.1064233881625|-5.1064233881625|-5.1064233881625|-5.1064233881625|-5.1064233881625|-5.1064233881625|-5.2633425242804|-5.3028647194164|-5.3028647194164|-5.3028647194164||-5.3028647194164|-5.3028647194164|-5.3028647194164|-5.6655997711042|-6.1327328900076|-6.3413700505072|-6.5848555745874|-6.7320617770921|-6.9722908973441|-7.2509287198104|-7.5466772224331|-7.5466772224331|-7.8160304124514|-8.136068359736|-8.136068359736|-8.2415611652571|-8.4371501768119|-8.4373563631934|-8.4373563631934|-8.4373563631934|-8.4373563631934|-8.4373563631934|-8.4373563631934|-8.4373563631934||-8.4373563631934|-8.5548403113597|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785||-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785||-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785|-8.642951564785
02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE||13.130581887029||13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|13.130581887029|12.900607514671|12.840585788413|12.368984417037|12.187388583373|11.991981422847|11.842179311586|10.104943660975|9.7555429715583|9.2888256464479|8.3203618696528|8.2687349508423|8.1274812896334|8.1274812896334|8.0255301862209|8.0255301862209|8.0255301862209|6.7583671575618|-8.7699196380999|-8.7699196380999|-8.7699196380999|-8.7699196380999|-8.7699196380999|-8.7699196380999|-9.5026884655849|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.6653381477049|-9.8475974809517|-9.85844214883|-10.017713345053|-10.186348240642|-10.324431646572|-10.324431646572|-10.324431646572|-10.324431646572|-10.324431646572||-10.324431646572|-10.324431646572|-10.324431646572|-10.324431646572|-10.324431646572|-10.324431646572|-10.324431646572|-10.347386557703|-10.347386557703|-10.347386557703|-10.347386557703|-10.347386557703|-10.68292915252|-10.895468057271|-10.895468057271|-10.915738897011|-10.915738897011|-10.915738897011|-10.915738897011|-10.915738897011|-11.129675705842|-11.129675705842|-11.280877634836|-11.280877634836|-11.920161501378|-11.920161501378|-11.920161501378|-11.920161501378|-11.920161501378|-11.920161501378|-11.920161501378|-11.920161501378|-11.920161501378|-11.920161501378|-11.920161501378|-11.920161501378|-11.920161501378|-13.109712777105|9.9556009622672|9.9556009622672|9.5701120531403||9.4167910324029|9.3425632302724|9.3425632302724|9.3425632302724|8.8647927514671|8.536978538183|8.536978538183|8.536978538183|8.536978538183|8.536978538183||8.536978538183|7.719976486263|7.4935271881372|7.4935271881372|7.4935271881372|6.7498833637057|6.7498833637057|6.7498833637057|6.3943150287003|6.1784975108928|-8.6894469872999|-9.0178298305458|-9.0191106588981|-9.0191106588981|-9.3934562505772|-9.7587404054061||-10.020266855387|-10.595852150551|-10.899337795069|-10.899337795069|-10.899337795069|-10.899337795069|-10.917523119334|-10.917523119334|-10.917523119334|-10.917523119334|-11.010581172708|-11.552312494653|-12.058630414956|-12.405839650888|-13.368688363784|-13.800764528639|-13.995635413984|-13.995635413984|-16.839523643066|-16.839523643066|-16.839523643066|-16.839523643066|-16.977248608856|-17.281109849378|-17.346232987957|-18.009703743807|-18.52605974713|-19.163399776254|-19.821505741316|-19.938428671314|-20.28516780875|-20.28516780875|-20.28516780875|-20.28516780875|-20.28516780875|-20.28516780875|-20.28516780875|-20.28516780875|-20.565235689193|-21.348017245432||-21.397186948083|-21.507207977796|-21.614119119142|-22.614299317967|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-22.898450004962|-23.329988482757|-23.329988482757|-23.329988482757|-23.863842331882|-24.427846947771|-24.730536080579|-25.090808385984|-25.090808385984|-25.090808385984|-25.628176471012||-26.498340709079|-26.498340709079|-26.498340709079|-26.683157080929|-27.732951608544|-28.251058860229|-28.55561987074|-29.039578503059|-29.199530779969|-29.397511680536|-29.428374510797|-30.533894163336|-30.533894163336|-31.389079362363|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706||26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706|26.097377595706||26.097377595706|25.658197625261|25.267668971068|22.61613830885||21.173042131361|20.794074509869|20.141821966847|20.141821966847|20.141821966847|20.141821966847
02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.747167884661|22.747167884661|22.675186805541|22.645763269855|22.601960040677|22.553843658885|22.515382309446|22.479868486733|22.433187673722|22.393541228147|22.340045385197|22.282827832781|21.932948707162|21.932948707162||21.932948707162|21.932948707162|21.932948707162|21.898605490007|21.898605490007|21.898605490007|21.796228250175|21.775253967344|21.725281931624|21.676979835017|21.619421860889|21.558802919604|21.525064762994|21.525064762994|21.505072497178|21.407302855175|21.322560308953|21.193399427753|21.138777307252|21.076418827617|21.03268723868|20.865763509524|20.669738491654|20.518598565658||20.395665390844|20.247405510871|20.015450245504|19.827167253102|19.539629861608|-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386||-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386||-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386
02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE||-12.525354800601||-12.594838762701|-12.610376570424|-13.087409252248|-13.087409252248|-13.354899400166|-13.762666112506|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|11.024233930666|9.7907710266986|8.9441900996012|8.6806334685002|8.3719932448769|8.1083258403567|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.112035189795|-11.115799961348|-11.115799961348|-11.115799961348|-11.115799961348|-11.115799961348|-11.115799961348|-11.115799961348|-11.115799961348|-11.115799961348|-11.115799961348|-11.115799961348|-11.296400134055|-11.352248491555|-11.352248491555|-11.352248491555|-11.352248491555|-11.352248491555||-11.352248491555|-11.352248491555|-11.352248491555|-11.352248491555|-11.352248491555|-11.352248491555|-11.352248491555|-11.890782000522|-12.217068859714|-12.531020481915|-12.531020481915|-12.531020481915|-13.09593373706|-13.192704003939|-13.426532261779|9.9596196097555|9.9596196097555|9.9596196097555|9.9596196097555|9.9596196097555|9.9596196097555|9.9596196097555|9.9596196097555|9.9596196097555|9.9596196097555|9.9596196097555|9.9596196097555|9.9596196097555|9.9596196097555|9.9596196097555|9.9596196097555|9.8568478150263|9.8568478150263|9.8568478150263|9.8568478150263|9.8568478150263|9.8568478150263|9.8568478150263|9.8568478150263|9.8568478150263|9.8568478150263||9.8568478150263|9.8568478150263|9.8568478150263|9.8568478150263|9.8568478150263|9.7181640778532|9.6887694910871|-13.719018271961|-13.719018271961|-13.719018271961||-13.719018271961|-13.719018271961|-13.719018271961|-13.719018271961|-13.719018271961|-13.719018271961|-13.719018271961|-13.719018271961|-13.840193359308|-13.840193359308|-13.840193359308|-13.840193359308|-13.840193359308|-13.840193359308|-13.840193359308|-13.840193359308||-13.840193359308|-13.840193359308|-13.840193359308|-13.840193359308|-13.840193359308|-13.840193359308|-14.446687318939|-15.121856597787|-15.121856597787|-15.975806982126|-16.403208289772|-17.723564450641|-18.066738200076|-19.274153947707|-19.375096842384|-19.375096842384|-19.375096842384|-19.375096842384|-19.375096842384|-19.375096842384|-19.375096842384|-19.375096842384|-19.375096842384|-19.375096842384|-19.375096842384|-19.375096842384|-20.279012888378|-22.186685757431|-22.186685757431|-22.186685757431|-22.186685757431|-22.186685757431|-22.186685757431|-22.186685757431|-23.839936756841|-23.839936756841|-23.839936756841|-23.839936756841|-23.839936756841|-26.913596179476||19.182114148151|-5.758708098595|-5.758708098595|-5.758708098595|-5.758708098595|-5.758708098595|-5.758708098595|-5.8694534070676|-5.9538370246562|-6.159818953372|4.5532341445282|4.5532341445282|4.5532341445282|4.5532341445282|4.4519488772634|-5.3763723697463|-5.3763723697463|-5.3763723697463|-5.3763723697463|-5.3763723697463|-5.3763723697463|-5.3763723697463|-5.3763723697463|-5.3763723697463|-5.4929451696883|-5.4929451696883|-5.4929451696883|-5.6200223490939||-5.9597472134945|-6.0875276508115|-6.0875276508115|-6.0875276508115|-6.0875276508115|-6.0875276508115|-6.0875276508115|-6.0895083151682|-6.1746091801176|-6.2846158034547|-6.6162175610047|-6.8730196902467|-7.0147153432479|-7.0147153432479|-7.0147153432479|-7.0147153432479|-7.166855712214|-7.6661551384755|-7.6661551384755|-7.8557279803828|-7.879408807498|-8.2906096985404|-8.7172331070971|-9.7961254888189||-10.963617251252|-12.064769239265|-13.02194364318|-13.950492623214|-14.360547280713|-14.575824552558|-14.611560880898|-15.253495361803|8.452471483987||8.452471483987|8.452471483987|8.452471483987|8.452471483987||8.452471483987|8.452471483987|8.452471483987|8.452471483987|8.452471483987|8.452471483987
02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE||70.370441637843||70.370441637843|70.370441637843|70.370441637843|68.152707641224|67.979838230672|67.979838230672|67.979838230672|67.979838230672|67.979838230672|67.979838230672|67.979838230672|67.979838230672|66.79426665048|65.395154180244|65.395154180244|65.395154180244|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.427424408649|62.259636960266|61.059044610392|-66.515935693186|-66.515935693186|-66.515935693186|-66.515935693186|-67.490153985077|-67.490153985077|-67.490153985077|-67.490153985077|-67.490153985077|-68.646081823832|62.786037475828|62.786037475828|62.786037475828|62.786037475828|62.786037475828|62.786037475828|62.786037475828|62.786037475828|62.786037475828|62.485695047734|62.485695047734|62.485695047734|62.485695047734|62.485695047734|62.485695047734|62.485695047734|62.485695047734|62.485695047734|62.485695047734|62.485695047734|62.205508094758||62.080250181939|-67.949743242837|-67.949743242837|-67.949743242837|-67.949743242837|-67.949743242837|-67.949743242837|-67.949743242837|-67.949743242837|-67.949743242837|-67.949743242837|-67.949743242837|-67.949743242837|-68.202772321278|-68.420582087901|-68.420582087901|-69.631755917235|-70.171675038518|-70.473122623432|-70.575979474373|64.238589416427|64.238589416427|64.238589416427|64.238589416427|64.238589416427|64.238589416427|64.238589416427|64.238589416427|63.77343276969|62.990822242917|62.990822242917|62.990822242917|62.990822242917|62.743694331051|60.327437111405|58.011042167376|-62.51817035322|-62.51817035322|-62.51817035322|-63.193919902839|-63.193919902839||-63.193919902839|-63.193919902839|-63.193919902839|-63.193919902839|-63.193919902839|-63.436577856317|-63.468277639537|-63.468277639537|-63.636716638123|-63.636716638123||-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123||-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-63.636716638123|-64.17968515347|-65.097983825986|-66.780969723733|-66.780969723733|-67.092187785078|-67.929153827526|-67.929153827526|-67.929153827526|-67.929153827526||-67.929153827526|-67.929153827526|-67.929153827526|-67.929153827526|-67.929153827526|-67.929153827526|-67.929153827526|-67.929153827526|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-68.160690540786|-69.235211949344|-70.039780446035|-70.039780446035|-70.203370222496|-70.420413477605|-70.575942103351||-70.575942103351|-70.575942103351|-70.575942103351|-70.575942103351|-70.575942103351|-70.575942103351|-70.575942103351|-70.575942103351|-72.000914358166|-72.000914358166|-73.23823926081|65.580784016177|65.580784016177|65.580784016177|65.580784016177|64.258647262305|61.013772023221|-66.255638239092|-66.255638239092|-66.255638239092|-66.255638239092|-66.255638239092|-66.255638239092|-67.163085643126||61.842904431129|61.842904431129|61.842904431129|61.842904431129|61.842904431129|61.842904431129|61.842904431129|61.842904431129|61.842904431129||61.842904431129|61.842904431129|61.652119696697|61.168186890373||61.017444158774|61.017444158774|61.017444158774|61.017444158774|60.790919820933|60.790919820933
02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE||-128.3940741664||-128.3940741664|-128.3940741664|-128.3940741664|-128.3940741664|-128.3940741664|-128.3940741664|-128.3940741664|-129.35900403458|-131.01528232846|120.76987539581|120.76987539581|120.76987539581|119.86842183329|118.5837998838|118.44271849051|118.44271849051|110.77469421376|108.67465438831|107.21522277064|107.21522277064|104.91552419869|-109.79990211382|-109.79990211382|-109.79990211382|-110.57857123123|-110.57857123123|-110.57857123123|-110.57857123123|-110.57857123123|-110.57857123123|-110.57857123123|-110.57857123123|-110.57857123123|-110.57857123123|-110.57857123123|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.00660337315|-111.64938893566|-111.64938893566|-112.35181622649|-112.35181622649|-112.35181622649|-112.35181622649||-112.35181622649|-112.35181622649|-112.35181622649|-112.35181622649|-112.35181622649|-112.35181622649|-112.35181622649|-112.35730057175|-112.35730057175|-112.42900191431|-112.42900191431|-112.42900191431|-112.42900191431|-112.53585555383|-112.53585555383|-112.58875833428|-113.39165609055|-113.79004464314|-113.79004464314|-113.79004464314|106.28971271508|106.28971271508|106.28971271508|106.28971271508|105.20745701252|103.5188370221|103.13454696792|102.99014687412|102.99014687412|100.92127805146|100.50596116395|100.50596116395|100.11550834261|100.11550834261|97.408340958341|94.49482274451|92.860987452029|92.860987452029|92.860987452029|92.860987452029|92.860987452029||92.860987452029|92.860987452029|92.860987452029|91.516597472563|91.516597472563|91.516597472563|91.516597472563|91.516597472563|91.189879208564|91.189879208564||91.189879208564|91.189879208564|91.189879208564|91.189879208564|91.189879208564|90.192952077575|90.192952077575|90.192952077575|89.267669802448|86.339504380514|84.816201681881|-90.407451480882|-90.407451480882|-90.407451480882|-90.407451480882|-90.407451480882||-90.407451480882|-90.407451480882|-90.720776286673|-91.641970650964|-92.840810879503|-92.840810879503|-92.840810879503|-93.070312204226|-93.070312204226|-93.235570051737|-93.235570051737|-93.235570051737|-93.235570051737|-93.235570051737|-93.235570051737|-93.235570051737|-93.235570051737|-96.232450537089|-96.232450537089|-96.232450537089|-96.232450537089|-96.232450537089|-96.232450537089|-96.232450537089|-96.232450537089|-96.232450537089|-96.232450537089|-96.31161208087|-96.383455646631|-97.065510207412|-98.697789543202|-99.710453090023|-99.710453090023|-100.2309422059|-100.2309422059|-100.2309422059|-100.63246540244|-100.63246540244|-100.63246540244|-101.48551733422||-101.51542489766|-101.51542489766|-101.51542489766|-101.51542489766|-102.02435957325|-102.54930798654|-102.54930798654|-102.54930798654|-103.14312190087|-103.62790996799|-104.07101283878|-105.98251469746|-105.98251469746|-106.10785263142|-106.10785263142|-106.10785263142|-106.10785263142|-106.30483339187|-106.89795199044|-106.89795199044|-106.89795199044|-108.88661289885|100.82487338699|100.14374758046|99.880486032515|99.880486032515|99.880486032515|99.880486032515||99.880486032515|99.880486032515|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527||-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.33843478944|-106.33843478944|-106.33843478944||-106.33843478944|-106.33843478944|-106.33843478944|-106.33843478944||-106.33843478944|-106.33843478944|-106.33843478944|-106.33843478944|-106.33843478944|-106.33843478944
02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE||30.051981034702||30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|30.051981034702|29.239700810584|28.296563590536|27.16670725494|27.16670725494|23.791479032894|23.111365443755|23.072795533314|23.072795533314|23.072795533314|23.072795533314|23.072795533314|23.072795533314|23.072795533314|23.072795533314|23.072795533314|23.072795533314|23.072795533314|21.815542005401|21.815542005401|21.815542005401|21.09433425676|20.565216104313|20.028692147088|20.028692147088|20.028692147088|20.028692147088|20.028692147088|19.900624544833|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-24.646068016132|-25.17936444982|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205||21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.297528058205|21.058919038943|20.896021514658|20.607742869712|20.607742869712|20.295824567319|19.539804926449|19.107561313371|18.717756633425|18.717756633425|18.717756633425|18.717756633425|18.717756633425|17.912285041438|17.09476163611|15.883623417055|15.617914738297|15.144349802467|15.100388991538|15.070415757253||15.070415757253|15.070415757253|15.070415757253|15.070415757253|15.070415757253|15.070415757253|15.070415757253|15.070415757253|15.070415757253|15.070415757253||15.070415757253|15.070415757253|15.070415757253|15.070415757253|15.070415757253|14.099906257076|-17.80283223473|-17.80283223473|-17.80283223473|-17.80283223473|-17.80283223473|-18.355091215095|-18.703434865697|-18.967295643999|-18.967295643999|-19.277884374408||-19.607316319974|-20.834240137241|15.787636019686|15.787636019686|-18.623050426413|-18.623050426413|-18.623050426413|-18.623050426413|-18.623050426413|-18.777438933675|-18.777438933675|-18.864882688858|-19.224958769854|-19.551620607438|-19.837647515722|-19.837647515722|-19.837647515722|-19.837647515722|-19.837647515722|-19.837647515722|-19.837647515722|-20.287453941587|-20.287453941587|-20.887239684886|-20.887239684886|-22.038044335915|16.128593181527|16.128593181527|16.128593181527|16.128593181527|16.128593181527|15.828653374176|15.828653374176|15.828653374176|15.828653374176|15.828653374176|15.828653374176|15.828653374176|15.828653374176|15.828653374176||15.828653374176|13.87303706326|-18.315772474259|-18.315772474259|-18.315772474259|-18.315772474259|-18.315772474259|-18.315772474259|14.726547887602|14.726547887602|14.726547887602|14.726547887602|14.726547887602|14.726547887602|13.984812591787|13.984812591787|13.984812591787|13.984812591787|13.984812591787|13.984812591787|13.855940128162|13.042281813969|12.445843161863|12.32345129574|12.27994537516|12.27994537516|12.27994537516|12.27994537516||12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|12.27994537516|11.772334418513|11.688741443443|11.688741443443|11.688741443443|11.688741443443||11.688741443443|11.688741443443|11.688741443443|11.486169865714|11.389926383878|11.092652753091|11.092652753091|11.092652753091|11.008787282573||11.008787282573|10.60183221352|10.422293094625|10.422293094625||10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625|10.422293094625
02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||-0.88340143627151||-0.94260715186844|-0.98954633722978|-1.0882468151856|-1.164757569941|-1.2466750667184|-1.3445000798271|-1.4544612012822|-1.4627124493341|-1.6173360601642|-1.8299234079628|-1.9961593435107|2.1209762518422|2.1209762518422|1.8782568844178|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.8609947875603|1.6707166631919|1.6707166631919|1.6707166631919|1.6707166631919|1.6707166631919|1.6414849105596|1.6414849105596|1.6414849105596|1.6414849105596|1.6414849105596|1.6414849105596|1.6414849105596|1.6414849105596|1.6414849105596|1.6414849105596|1.6414849105596|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1214159777897|-2.1672955211817|-2.2476283043423|-2.3009856217926|-2.3009856217926|-2.4477617601361||-2.5240686049954|-2.5877429038171|-2.6108253631199|-2.7248059812745|-2.79589550402|-2.8644784016326|-2.9765759687638|-3.1406399056885|-3.2597388145629|-3.2885987093387|-3.3151096889639|-3.5045663459725|-3.8356125667831|-4.0866138885574|-6.3689060179486|-6.3689060179486|-6.4648955098009|-6.5517036356684|-6.5517036356684|-6.5517036356684|5.4131075421589|5.4131075421589|5.4131075421589|5.4131075421589|5.4131075421589|5.4131075421589|5.4131075421589|5.4131075421589|5.4131075421589|5.4131075421589|5.4131075421589|5.4131075421589|5.4131075421589|5.2890083833555|5.1089757332117|4.9397733353808|4.8014644939849|-5.8082423197139|-5.8082423197139|-5.8082423197139|-5.8082423197139||-5.8586025753406|-5.9056471496586|-6.0327078931601|5.0732803320687|5.0732803320687|5.0732803320687|5.0732803320687|5.0732803320687|5.0732803320687|5.0732803320687||5.0732803320687|5.0732803320687|5.0732803320687|4.7270501163051|4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079||4.6805540935079|4.6805540935079|4.6805540935079|4.6805540935079|4.5924312560071|4.5924312560071|4.5924312560071|4.5924312560071|4.3910345996209|4.3626552830623|4.3626552830623|4.3626552830623|4.3626552830623|4.3626552830623|4.3626552830623|4.3626552830623|4.3626552830623|4.3626552830623|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|4.2980563084917|-5.8034868976439|-5.8034868976439|-5.8034868976439|-6.026652179489|-6.1548934296945|-6.1548934296945|-6.1548934296945|-6.3837703153137||-6.8180282827487|-6.9967869383616|-7.3820923328719|-7.3820923328719|-7.3820923328719|-7.3820923328719|-7.3820923328719|-7.3820923328719|-7.3820923328719|-7.4262917307043|-7.5927462607649|6.0950070331437|6.0950070331437|6.0950070331437|6.0950070331437|6.0950070331437|6.0950070331437|6.0950070331437|6.0950070331437|6.0350079481185|6.0275039235167|6.0275039235167|6.0275039235167|6.0275039235167|6.0275039235167|6.0275039235167|6.0275039235167|6.0275039235167||5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042||5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042|5.8449415227042||5.5381796382386|5.2804941890989|5.265704472678|4.6341159165095||4.4376290440769|3.911254525208|3.6647271845335|3.4249787381343|3.4249787381343|3.4249787381343
02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE||17.620332328354||17.620332328354|17.620332328354|17.620332328354|16.936480725115|16.625011616592|16.625011616592|16.625011616592|16.625011616592|16.625011616592|16.625011616592|16.625011616592|16.625011616592|16.625011616592|16.625011616592|16.573180708228|16.414756069513|-18.640710623542|-18.640710623542|-18.640710623542|-18.972275676639|-18.972275676639|-18.972275676639|-18.972275676639|-18.972275676639|-18.99731587764|-18.99731587764|-19.132573544939|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.968610984538|16.776061197623|15.737813362926|15.469336528227|15.469336528227|15.469336528227|15.469336528227|15.027845191344|14.429105440096|14.388450586482|13.845500747014|-16.22304440656|-16.22304440656|-16.22304440656|-16.22304440656|-16.22304440656|-16.22304440656|-16.22304440656|-16.22857904478||-16.22857904478|-16.22857904478|-16.22857904478|-16.22857904478|-16.22857904478|-16.22857904478|-16.22857904478|-16.22857904478|-16.22857904478|-16.22857904478|-16.22857904478|-16.22857904478|-16.22857904478|-16.242310418509|-16.462845049327|-16.818438382089|-17.347709809342|-17.47902402294|-17.47902402294|-17.507526603145|-18.809429396968|16.036506182641|16.036506182641|15.7355626498|15.448879796803|15.448879796803|15.448879796803|15.448879796803|15.448879796803|15.448879796803|15.448879796803|15.448879796803|15.448879796803|14.9515318148|14.521701944389|14.276890795008|13.600858072524|-16.132098325807|-16.132098325807|-16.132098325807|-16.132098325807||-16.132098325807|-16.132098325807|-16.132098325807|-16.132098325807|-16.132098325807|-16.132098325807|-16.488442351109|-16.504682107333|-16.504682107333|-16.76284169661||-17.115379487001|-17.252644020675|-17.432937258215|-17.776596724691|-17.777404204933|-17.777404204933|-17.958091826017|-17.958091826017|-18.269371903452|-18.269371903452|-18.502080295387|-19.169533038474|-19.418621199044|-19.418621199044|-19.479023448529|-19.76706567407||-19.76706567407|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-19.862375237465|-20.059250913197|-20.417760183791|-20.417760183791|-20.417760183791|-20.417760183791|-20.511747587797|-20.511747587797|-20.511747587797|-20.511747587797|-20.511747587797|-20.511747587797|-21.217497760584|-21.461664445455|18.227635895692|18.227635895692|18.227635895692|18.227635895692|18.227635895692|18.227635895692|18.227635895692|18.227635895692|18.227635895692||18.062372670662|17.289332865416|-20.643910806836|-20.643910806836|-20.643910806836|-20.643910806836|-20.643910806836|-21.086011376051|-21.570569926902|-21.570569926902|-21.999521500981|-22.191755491908|-22.191755491908|-22.444728434544|-22.570252803146|-22.692502767046|-22.87111534697|-23.282349635298|-23.323522710581|-23.323522710581|-23.323522710581|-24.890859232765|-26.128215943807|-26.128215943807|-26.128215943807|-26.128215943807|-26.695617846905|-26.71907025854||-26.71907025854|-26.71907025854|-26.71907025854|-26.71907025854|-26.90953339918|-26.90953339918|-26.90953339918|-27.083569625832|-27.363410741993|-27.496867690824|-28.272853041514|-28.546195749917|-28.546195749917|-28.546195749917|-28.546195749917|-28.546195749917|-28.546195749917|-28.546195749917|-28.546195749917|-28.546195749917|-28.694661728186|-28.876847390381|-29.020385137364|-29.780427578604||-30.232626101014|-30.232626101014|-30.646602361994|-31.074957231235|-31.420509183354|-31.550286650598|-31.817081710339|28.731394768678|28.731394768678||28.731394768678|28.731394768678|28.731394768678|28.246548865596||28.233110664464|27.776739807236|27.546400303429|26.546913576207|26.546913576207|26.512126022005
02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE||76.423656473637||74.755726295577|73.350830615139|73.350830615139|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-79.674223456668|-80.416359514977|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-81.560726508621|-82.400714073068|-82.400714073068|-83.937736044864|-86.533039422543|-87.489771043494|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.285935536975|-90.795483421346|-91.617205327375|-92.28707651283|-92.28707651283|-92.28707651283||-92.28707651283|-92.28707651283|-92.28707651283|-92.68557351591|-94.826379982468|-94.826379982468|-94.826379982468|-94.826379982468|-94.826379982468|-97.592088716821|-98.812320728651|-98.959154694599|-98.959154694599|-100.68017810508|-101.20519896265|-102.73910724583|-104.23579374557|-104.23579374557|-104.23579374557|-104.23579374557|-107.53976870913|97.053802685738|97.053802685738|96.32656599601|96.32656599601|96.32656599601|96.32656599601|96.32656599601|96.32656599601|96.32656599601|96.32656599601|96.32656599601|96.32656599601|-103.56878515386|-103.56878515386|-103.56878515386|-103.56878515386|-103.56878515386|-103.88873763773|-105.89526511003|-106.64806907232||-106.96629657911|-106.96629657911|-106.96629657911|-106.96629657911|-106.96629657911|-108.30881147337|-108.30881147337|-108.30881147337|-108.30881147337|-108.30881147337||-108.30881147337|-108.30881147337|-108.30881147337|-108.30881147337|-108.72279579715|-108.72279579715|-108.72279579715|-110.49977443037|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803||-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-111.67181551803|-113.4331300827|104.54860185089|104.54860185089|104.54860185089|104.54860185089|104.54860185089|104.54860185089|104.54860185089|104.54860185089|104.54860185089|104.54860185089||104.54860185089|102.71011176046|102.46118911618|102.46118911618|102.20029425761|102.20029425761|100.21865945547|99.066655414193|99.066655414193|99.066655414193|99.066655414193|99.066655414193|98.826488546668|98.826488546668|98.826488546668|96.546305556765|96.546305556765|96.546305556765|96.546305556765|96.546305556765|96.546305556765|96.546305556765|96.546305556765|-101.64976247002|-101.64976247002|-101.64976247002|-101.64976247002|-101.64976247002||-101.64976247002|-101.64976247002|-101.64976247002|-101.64976247002|-101.64976247002|-101.64976247002|-101.64976247002|-101.64976247002|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288||94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288||94.74444191288|94.74444191288|94.74444191288|94.27868728981||93.162025032043|93.162025032043|92.848358535767|92.132617950439|91.394345177544|91.394345177544
02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE||85.984914596528||85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|85.984914596528|-90.889582945223|-90.889582945223|-90.889582945223|-90.889582945223|88.305304586721|88.305304586721|88.305304586721|88.305304586721|88.305304586721|88.305304586721|88.305304586721|88.305304586721|88.305304586721|88.305304586721|88.305304586721|86.990968939223|86.990968939223|86.990968939223|86.990968939223|86.990968939223|86.634361563284|86.634361563284|86.634361563284|86.40192945763|86.40192945763|86.40192945763|86.40192945763|84.974921738268|84.001470456886|84.001470456886|84.001470456886|84.001470456886|84.001470456886|83.996077098635|83.292007092815|83.292007092815|83.230003811895|82.649736102962|82.649736102962|82.649736102962|82.649736102962|82.649736102962|82.649736102962|82.649736102962|82.649736102962|82.649736102962||82.649736102962|82.649736102962|82.649736102962|82.649736102962|81.853040996021|81.371152152425|-89.218589554461|-89.218589554461|-89.218589554461|-89.218589554461|-89.218589554461|-89.218589554461|-89.218589554461|-89.218589554461|-89.218589554461|-89.218589554461|-89.389823659959|-89.898135857121|-90.691816228779|-90.880633347731|84.609538821061|84.609538821061|84.609538821061|83.374761558991|82.572475009068|82.572475009068|82.572475009068|82.572475009068|82.572475009068|82.572475009068|82.572475009068|82.572475009068|82.045252010672|78.903053042457|77.637837459826|76.163153597805|-82.636972937205|-82.636972937205|-83.504416714354|-83.719339983752|-83.719339983752||-83.805376278|-83.805376278|-83.805376278|-83.805376278|-83.805376278|-83.805376278|-83.805376278|-83.805376278|-83.805376278|-83.805376278||-83.805376278|-83.805376278|-83.805376278|-85.676525366127|-85.771514024042|-85.771514024042|-86.041683927402|-87.111833131101|-87.111833131101|-87.111833131101|-87.111833131101|-87.111833131101|-87.111833131101|-87.111833131101|-87.3716454415|-87.3716454415||82.99027632292|82.99027632292|82.99027632292|82.99027632292|82.99027632292|82.99027632292|82.578636578012|81.433812257302|81.433812257302|80.869797517472|80.637555866101|80.637555866101|80.054838159193|79.323378221315|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.408547571755|-83.595362329247|-83.595362329247|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474||78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.952193797474|78.932238453265|78.932238453265|78.62440540353|78.107380464779|76.85488740946|76.763541772908|75.508023556676|74.673810862398|74.511143979843||74.511143979843|74.511143979843|73.949965585319|73.949965585319|73.949965585319|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814|73.154873405814||73.154873405814|73.154873405814|73.154873405814|71.917990699129|71.917990699129|71.917990699129|71.917990699129|71.917990699129|71.917990699129||71.917990699129|71.917990699129|71.917990699129|71.617266565249||70.73017513055|69.690929113697|69.662275251134|69.662275251134|69.085408073865|69.085408073865
02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE||16.276449389564||16.207166348681|15.873394808438|15.873394808438|15.873394808438|15.873394808438|15.873394808438|15.873394808438|15.873394808438|15.873394808438|15.873394808438|15.873394808438|15.873394808438|15.873394808438|15.260153404574|15.260153404574|15.260153404574|15.260153404574|15.260153404574|15.260153404574|15.260153404574|15.260153404574|14.986167350056|14.986167350056|14.877077530122|14.877077530122|14.877077530122|14.877077530122|14.877077530122|14.833676983663|14.833676983663|14.527974633981|14.00938724|14.00938724|14.00938724|14.00938724|13.18765283645|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.544018298775|12.323131276932|11.899035084873|11.851983296242|11.403314947383|10.71812711744|10.527341422455|10.527341422455|10.527341422455|10.075045860494|9.3228288631579|-10.182218079878|-10.182218079878|-10.182218079878||-10.182218079878|-10.182218079878|-10.182218079878|-10.182218079878|-10.182218079878|-10.182218079878|-10.182218079878|-10.418585228387|-10.418585228387|-10.418585228387|-10.418585228387|-10.487482281304|-10.487482281304|-10.487482281304|-10.487482281304|-10.487482281304|-10.487482281304|-10.497889442013|-10.497889442013|-10.497889442013|8.7332855402799|8.7332855402799|8.7332855402799|8.7332855402799|8.7332855402799|8.7332855402799|8.7332855402799|8.7332855402799|8.7332855402799|8.7332855402799|8.7332855402799|8.7332855402799|8.7332855402799|8.7005949748193|8.4582035056646|8.4582035056646|8.2413372454704|8.0278749397134|7.822083571524|7.0900925033297|6.9740406198614||6.9740406198614|6.9740406198614|6.9740406198614|6.8981980447555|6.8981980447555|6.7641087245703|6.6823431862461|6.391891951548|6.391891951548|6.391891951548||6.391891951548|6.391891951548|6.391891951548|6.391891951548|6.391891951548|6.391891951548|6.391891951548|6.391891951548|6.391891951548|6.391891951548|6.391891951548|6.3014353328137|6.0077061182027|5.8828493004068|5.8828493004068|5.8828493004068||5.8828493004068|5.8828493004068|5.8828493004068|5.8828493004068|5.8828493004068|5.8828493004068|5.8828493004068|5.8828493004068|5.8828493004068|5.8828493004068|5.8828493004068|5.8828493004068|5.8828493004068|5.8828493004068|5.2289993371151|-6.4011468476431|-6.4011468476431|-6.4011468476431|-6.4011468476431|-6.4011468476431|-6.4011468476431|-6.4011468476431|-6.6457189262329|-6.8814967052025|-6.8814967052025|-6.8814967052025|-7.0513854441689|-7.3404283719644|-7.4368759479109|-7.5914619328781|-7.7655133541209|-7.9532766734355|-7.9532766734355|-8.2848718207223|-8.2848718207223|-8.2848718207223|-8.4348575319563|-8.4609527285137|-8.6932808221753|-8.7679852063294||-8.7679852063294|-8.7679852063294|-8.7679852063294|-8.7679852063294|-8.7679852063294|-8.7679852063294|-8.7679852063294|-8.7679852063294|-8.782761155989|-9.1587902566087|-9.2613484838007|-9.2613484838007|-9.2613484838007|-9.2613484838007|-9.2613484838007|-9.2613484838007|-9.2613484838007|-9.2613484838007|-9.2613484838007|-9.2613484838007|-9.2820540245372|-9.4703302506176|-9.4703302506176|-9.4703302506176|-9.4703302506176|-9.4703302506176|-9.708422065175|7.9639813130976||7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976||7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976|7.9639813130976||7.9639813130976|7.9639813130976|7.8735683964227|7.671453216179||7.292726122123|7.1214083743653|7.1214083743653|7.1214083743653|7.1214083743653|7.1214083743653
02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE||16.195193161678||16.195193161678|16.195193161678|16.195193161678|-17.643421903462|-17.643421903462|-17.643421903462|-17.756079531611|-17.993422774144|-18.203802828069|-18.403398649565|-18.403398649565|-18.403398649565|-18.403398649565|-18.403398649565|-18.403398649565|-18.403398649565|-18.403398649565|-18.579243474689|-18.579243474689|-18.579243474689|-18.989159907993|-19.226912486287|-19.226912486287|-19.226912486287|-19.299347757997|-19.643441703256|-20.136601053273|-20.453445525738|-20.703641700478|-20.703641700478|-20.703641700478|-20.703641700478|-20.703641700478|-20.703641700478|-20.703641700478|-20.703641700478|-20.703641700478|-20.703641700478|-20.703641700478|-20.703641700478|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.740244461107|-20.855828365803|-21.097586827278|-21.208985651864|-21.462205504194|-21.707728808472|-21.980254536812|-22.586440426774||-22.586440426774|-22.586440426774|-22.586440426774|-22.902721318173|-22.902721318173|-22.902721318173|-22.902721318173|-23.083023610565|-23.131137493421|-23.905708554906|-23.999606350543|-23.999606350543|-23.999606350543|-24.100749308535|-24.100749308535|-24.195554210818|-24.228956141808|-24.228956141808|22.064414165177|22.064414165177|22.064414165177|22.064414165177|22.064414165177|21.922924798335|21.922924798335|21.922924798335|21.922924798335|21.922924798335|21.922924798335|21.922924798335|21.922924798335|21.922924798335|21.728249436843|21.285278618587|21.105126054509|21.105126054509|20.519863401766|-21.647123644592|-21.647123644592|-21.647123644592|-21.647123644592||-21.647123644592|-21.647123644592|-21.958843258348|-21.958843258348|-21.958843258348|-22.353387100862|-22.353387100862|-22.415152796293|-22.485725464849|-22.74247165789||-23.016585838682|-23.153484251638|-23.662203897525|-24.201892973636|-24.64184429819|-24.64184429819|-25.043715611372|-25.397462464343|-25.457021537841|-25.457021537841|-25.481187472538|-25.481187472538|-25.481187472538|-25.822725015432|-26.01623843064|-26.117767024788||-26.117767024788|-26.117767024788|-26.950574743254|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-27.740666557732|-28.160644188393|-28.466765234723|-28.977683621264|-29.455190956169|-30.499509188394|27.800061144789|27.800061144789|27.800061144789|27.800061144789|27.800061144789|27.800061144789||26.775858577048|26.763248207735|26.763248207735|26.763248207735|26.763248207735|26.763248207735|22.148712285158|22.148712285158|22.148712285158|22.148712285158|22.148712285158|22.148712285158|22.148712285158|22.148712285158|22.148712285158|22.148712285158|21.864895113968|21.833193189155|21.833193189155|21.772833829116|21.772833829116|21.772833829116|21.772833829116|21.077726157717|20.973263617149|20.760744487568|20.614491394414|20.614491394414||20.614491394414|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004||20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004|20.477895458004||20.477895458004|20.477895458004|20.477895458004|20.477895458004||20.477895458004|20.477895458004|20.477895458004|20.057154345801|-21.966161749183|-21.966161749183
02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE||-2.4751631011972||-2.4751631011972|-2.4751631011972|-2.4751631011972|-2.4751631011972|-2.494207337923|-2.494207337923|-2.494207337923|-2.494207337923|-2.494207337923|-2.7055029616767|-2.7055029616767|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|2.113944601628|1.9454939228659|1.9262596723645|1.9262596723645|1.9262596723645|1.9262596723645|1.8519552015827|1.7557834810201|1.5987471491718|1.5987471491718|1.5987471491718|1.5987471491718|1.5987471491718|1.4408302009794|1.3920335439282|1.2894817356089|1.2180353142397|1.208878130557|1.1052312529107|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876||-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4047360398876|-1.4664845376663|-1.4805383648534|-1.5222648146041|-1.5486275556228|-1.5838920550756|-1.5838920550756|-1.6217023484367|-1.6465137062755|-1.6528152225511|-1.7591057748812|-1.8428952993307|-1.9661059182389|-2.0252287963478|1.52388414909|1.52388414909|1.52388414909|1.52388414909|1.52388414909|1.52388414909|1.52388414909|1.52388414909|1.52388414909|1.52388414909|1.52388414909|1.52388414909|1.52388414909|1.52388414909|1.52388414909|1.4704268394748|1.3196409542075||1.2595197672129|1.2595197672129|1.2595197672129|1.2595197672129|1.2595197672129|1.2595197672129|1.2595197672129|1.2595197672129|1.2379942132897|1.190171316141||1.1272442693066|1.1272442693066|1.1272442693066|1.1272442693066|1.1272442693066|1.0347158637921|0.98023982481602|0.95748870722058|0.94215969632735|0.94134413081926|0.93258538386608|0.93258538386608|0.92881838575349|0.92881838575349|0.92881838575349|0.92881838575349||0.92881838575349|0.92881838575349|0.92881838575349|0.92881838575349|0.92881838575349|0.92881838575349|0.91629831984889|0.91629831984889|0.91629831984889|0.91629831984889|0.91629831984889|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2467907750483|-1.2729675266341|-1.3214972221405|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056||-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3428539196056|-1.3880043338186|-1.5693381837614|1.0648695392522|1.0648695392522|1.0648695392522|1.0648695392522|1.0648695392522|1.0509661417441|1.0217652906635|-1.4380532307469|-1.4380532307469|-1.4380532307469|-1.4380532307469|-1.4380532307469|-1.4380532307469|-1.4380532307469|-1.4689480047583|-1.4771030656323|-1.4771030656323|-1.4771030656323||-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.5031701714711|-1.509633511406||-1.5946092798164|-1.5946092798164|-1.6473436304651|-1.6587151762206|-1.6913767813113|-1.6913767813113|-1.7640297940999|-1.839971985158|-1.9359529768202||-1.9359529768202|-1.9605033568512|-1.9636148867751|-1.9799704489455||-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455
02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE||39.129481717794||39.129481717794|39.042533593964|39.042533593964|38.698051975978|38.698051975978|38.698051975978|38.698051975978|38.698051975978|38.698051975978|38.698051975978|38.698051975978|38.698051975978|38.698051975978|37.952834816788|37.393316246372|37.393316246372|36.009889040647|36.009889040647|36.009889040647|36.009889040647|36.009889040647|35.81378518758|35.81378518758|35.81378518758|35.506426511184|-38.069287149055|-38.069287149055|-38.069287149055|-38.069287149055|-38.069287149055|-38.069287149055|-38.069287149055|-38.069287149055|-38.069287149055|-38.069287149055|-38.732543353619|-38.910879961187|-39.15319979581|-40.333553556963|37.301752318256|37.301752318256|37.301752318256|37.301752318256|37.301752318256|37.301752318256|37.301752318256|37.301752318256|37.301752318256|37.301752318256|37.301752318256|37.301752318256|37.301752318256|36.891947257644|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769||-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.31203865769|-40.604485880031|-40.904984989314|36.665329617599|36.665329617599|36.665329617599|36.665329617599|36.665329617599|36.665329617599|36.665329617599|36.665329617599|36.665329617599|36.425714856729|36.425714856729|35.763016999149|35.506163106023|35.506163106023|34.905678479676|34.905678479676|34.905678479676|34.386083882538|34.386083882538|33.203982769877|32.581650031309|31.184052852238|-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942||-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942||-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942|-32.430241884942|-32.732212718058|-32.932070502229|-33.400910545926|-33.652813825025|-33.652813825025|-34.215372440222|-34.215372440222|-34.215372440222|-34.215372440222|-35.083602451619||-35.453918108892|-35.453918108892|33.505692767109|33.505692767109|33.505692767109|33.505692767109|33.03271367705|32.556904026272|32.024338400366|31.643675340549|31.604883314653|31.473716011814|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-33.604035431525|-34.021706005358|-34.458561257547|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736||-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-34.716881789736|-35.66396738641|-35.846627348643|-35.846627348643|-36.514030370427|-36.664477146679|-36.80608748177|-37.759179276931|-37.759179276931|-37.842258440992|-37.842258440992|-38.935290216893|36.093434535944|36.093434535944|36.093434535944|36.093434535944|36.093434535944|36.093434535944|36.093434535944|36.093434535944|36.093434535944||36.093434535944|36.093434535944|-39.165666014866|-39.165666014866|-39.165666014866|-39.165666014866|-39.165666014866|-39.165666014866|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.978176663825||-40.499416602626|-40.499416602626|-40.934352094348|-41.832613607707|-42.897349512646|-43.330942750054|-43.94854717793|40.871458108177|40.871458108177||40.871458108177|40.871458108177|40.460898565971|39.413390238774||38.978764304068|38.784555480984|38.784555480984|38.07228284203|37.680349083141|37.680349083141
02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE||-3.3578219284806||-3.3578219284806|-3.3578219284806|-3.3578219284806|-3.3578219284806|-3.4317464552758|-3.492496115459|-3.5061067944247|-3.7382575147106|-3.7982362500775|-3.9997958068438|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4047423611039|-4.4964731287031|-4.4964731287031|-4.4964731287031|-4.4964731287031|-4.4964731287031|-4.4964731287031|-4.4994144915506|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.5098598277231|-4.6656315336317|3.5706966183343|3.5706966183343|3.5706966183343|3.5706966183343||3.5706966183343|3.5706966183343|3.5706966183343|3.5706966183343|3.5706966183343|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4546407215466|3.4318229349311|3.261571169863|3.261571169863|3.261062699347|3.261062699347|3.261062699347|3.261062699347|3.261062699347|3.2003476153803|3.0840713211284|3.0840713211284|2.7917457497104|-3.8277048310052|-3.8277048310052|-3.8277048310052|-3.8277048310052||-3.8277048310052|-3.8277048310052|-3.9393943239594|-4.013215957896|-4.0295257303647|-4.0295257303647|-4.1083620757452|-4.1308172493058|-4.1308172493058|-4.4172970220864||-4.6458854725427|-4.8290394732761|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.1145082254848|-5.3363981003718||-5.3568312321721|-5.5503680346872|-5.5867757948862|-5.5867757948862|-5.5867757948862|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.6913665686809|-5.9749337732333|-5.9749337732333|-5.9749337732333|4.766556439735|4.766556439735|4.766556439735|4.766556439735|4.766556439735|4.766556439735|4.766556439735|4.766556439735|4.766556439735|4.4386739310705|4.3663041124833|4.3540937159213|4.3540937159213|4.3540937159213|4.3540937159213||4.3540937159213|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|4.3004329780262|3.9064812240249|3.8253641090741|3.8253641090741|3.8253641090741|3.8253641090741|3.8253641090741|3.8253641090741|3.8253641090741|3.8253641090741||3.8253641090741|3.6772599178277|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7221540978678|-4.7221540978678|-4.7221540978678|-4.7221540978678|3.4433749113716|3.4433749113716|3.4433749113716||3.4433749113716|3.4433749113716|3.4433749113716|3.4433749113716|3.4433749113716|3.4433749113716|3.4433749113716|3.4433749113716|3.4433749113716||3.4433749113716|3.4433749113716|3.2037719790844|2.7685021101003||2.4192890513915|2.4192890513915|2.4192890513915|2.1784323176827|2.0871469401746|2.0751633669965
02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE||96.652619301772||96.303486863216|96.278315057843|95.457571760912|94.717528551325|94.717528551325|92.542648506825|92.542648506825|92.542648506825|92.542648506825|92.542648506825|92.542648506825|92.542648506825|92.542648506825|92.542648506825|92.542648506825|92.542648506825|86.145165550118|84.936114747663|84.885793884295|84.885793884295|84.885793884295|83.840273335794|82.388025552276|82.26946098195|82.26946098195|82.26946098195|82.26946098195|82.26946098195|82.26946098195|81.799124313576|81.514702453859|81.128404659968|80.787669335186|80.573578687045|80.032011485803|80.032011485803|79.559455951836|78.011924371781|78.011924371781|77.809079899067|77.809079899067|77.809079899067|77.809079899067|77.809079899067|77.809079899067|77.809079899067|77.809079899067|77.809079899067|77.809079899067|77.322033526361|77.161227505222|77.161227505222|76.734616673173|76.734616673173|76.734616673173|76.734616673173|76.734616673173|76.734616673173|76.734616673173|76.734616673173|76.734616673173|76.734616673173||76.734616673173|76.059575200282|75.891747713312|75.65925632316|75.65925632316|74.96306436148|74.446095299461|74.446095299461|74.446095299461|74.446095299461|-81.474153805844|-81.474153805844|-81.474153805844|-81.474153805844|-81.474153805844|-81.474153805844|-81.474153805844|-81.474153805844|-81.474153805844|-81.474153805844|-84.005652357868|77.872163239994|77.872163239994|77.590522166358|77.590522166358|77.590522166358|76.941480130471|76.941480130471|76.941480130471|75.207758870961|75.166820141352|75.166820141352|75.166820141352|75.10868962239|74.820765314618|74.346683089512|72.315757716781|72.021700196317|72.021700196317|72.021700196317|72.021700196317||72.021700196317|71.540224610491|-75.920541201269|-75.920541201269|-75.920541201269|-75.920541201269|-75.920541201269|-75.920541201269|-75.920541201269|-75.920541201269||-75.920541201269|-75.920541201269|-75.920541201269|-76.105044694118|-76.162060378722|-76.162060378722|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544||71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|71.770474244544|70.135525599|68.910030037029|68.293369776522|67.787616996749|67.787616996749|67.215686670921|65.587887516708|64.68213901596|64.077938292609|-69.75609080528|-69.75609080528|-69.75609080528|-69.75609080528|-69.75609080528|-69.767881893833|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617||64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.548293759617|64.547823669947|64.319805094972|-68.773650337279|-68.773650337279|-68.773650337279|-68.773650337279|-68.773650337279|-68.773650337279|-68.773650337279||-68.773650337279|-68.773650337279|-68.773650337279|-68.773650337279|-68.773650337279|-68.773650337279|-68.773650337279|-69.608986837628|-69.608986837628|-69.608986837628|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-70.419050471475|-71.820053807553||-72.542153984009|-72.542153984009|-72.972974200711|-73.558303192441|68.706858036582|68.706858036582|68.706858036582|68.706858036582|68.706858036582||68.706858036582|67.890706018244|67.890706018244|66.809672200719||66.387412640827|64.324091025067|64.324091025067|63.895659203742|62.764443821669|62.764443821669
02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE||5.3934633405543||5.3934633405543|5.3934633405543|5.3934633405543|5.3934633405543|5.3934633405543|5.3934633405543|5.3934633405543|5.3934633405543|5.3934633405543|5.3934633405543|5.3934633405543|5.1735150834138|5.1735150834138|5.1735150834138|-5.6836454719653|-5.6836454719653|-5.6836454719653|-5.6836454719653|-5.6836454719653|-5.6836454719653|-5.6836454719653|-5.6836454719653|-5.6836454719653|-5.6836454719653|-5.6836454719653|-5.6836454719653|-5.6836454719653|-5.6836454719653|-5.6836454719653|-5.6836454719653|-5.6836454719653|-5.6836454719653|-5.6836454719653|-5.7273839149597|-5.7594912336854|-5.7594912336854|-5.7594912336854|-5.7878244071705|-5.7878244071705|-5.7878244071705|-5.8608827491053|-5.9622252936107|-6.0318385069565|-6.0318385069565|-6.0318385069565|-6.0709317199605|-6.3127017277499|-6.3796686616231|-6.5368543694073|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941|-6.7802501638941||-6.7802501638941|-6.8005351235607|-6.8005351235607|-7.0304015687504|-7.0304015687504|-7.0304015687504|-7.0304015687504|-7.064601033239|-7.064601033239|-7.2584454674505|-7.3093766299162|-7.3093766299162|-7.3093766299162|-7.399230231875|-7.399230231875|-7.7049336853224|-9.3607487880077|-9.5769431814978|8.449429722169|8.449429722169|8.449429722169|8.449429722169|8.449429722169|8.449429722169|8.449429722169|8.449429722169|8.2125722533419|8.2125722533419|8.2125722533419|8.2125722533419|8.2125722533419|8.2125722533419|8.2125722533419|7.8221029844499|-9.1268968898336|-9.1268968898336|-9.1268968898336|-9.1268968898336|-9.1484796299747|-9.1484796299747|-9.1484796299747||-9.2850368776208|-9.2850368776208|-9.4339299509135|-9.4961542379804|-9.4961542379804|-9.4961542379804|-9.4961542379804|-9.5175709747248|-9.5175709747248|-9.5175709747248||-9.5900795750014|-9.6020417998397|-9.6020417998397|-9.6020417998397|-9.6020417998397|-9.6020417998397|-9.6020417998397|-9.6667129541065|-9.7513474915454|-9.7920056829272|-9.7920056829272|-10.007198281913|-10.007198281913|-10.108553722864|-10.323949049321|-10.40549850288||-10.411109816399|-10.504566231664|-10.656184822648|-10.68855501125|-10.68855501125|-10.68855501125|-10.68855501125|-10.898116386707|-11.097906895009|-11.356202570959|-12.57889113643|11.488454021588|11.318282672184|11.136980556136|-12.20674372125|-12.20674372125|-12.20674372125|-12.20674372125|-12.20674372125|-12.20674372125|-12.20674372125|-12.20674372125|-12.20674372125|-12.20674372125|-12.20674372125|-12.319486993423|-12.445797277678|-12.71255204544|-12.786724645401|-13.118582812178|-13.177870104962|-13.342633430885|-13.504592834497|-13.849544140572|-13.849544140572|-13.849544140572|-13.849544140572|-13.849544140572|-13.849544140572|-13.849544140572||-13.849544140572|-13.849544140572|-13.849544140572|-13.849544140572|-13.849544140572|-13.849544140572|-13.849544140572|-13.849544140572|-14.011993139844|11.831434812964|10.107703591431|10.107703591431|10.107703591431|10.107703591431|10.107703591431|10.107703591431|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821||10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|9.9203834881713|9.8443149317558|9.7681273607474|-10.754896702912|-10.754896702912|-10.754896702912|-10.754896702912|-10.754896702912|-10.754896702912|-11.009885433147|-11.238205727416||-11.379617965307|10.298471276621|10.298471276621|10.298471276621|10.298471276621|10.298471276621|10.298471276621|10.298471276621|10.298471276621||10.298471276621|10.298471276621|10.279841655394|10.279841655394||10.224269012501|10.145298962118|9.9753317880652|9.8758326342105|9.8758326342105|9.8758326342105
02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE||32.874514807669||32.874514807669|32.874514807669|32.874514807669|32.182906721927|31.785776990023|31.785776990023|31.785776990023|31.785776990023|31.785776990023|31.785776990023|31.785776990023|31.785776990023|31.341942144066|30.746877488567|30.746877488567|30.548752264925|-31.72441022785|-31.72441022785|-32.165456643718|-32.256062577187|-32.369920088029|-32.369920088029|-32.369920088029|-32.369920088029|29.833872794644|29.833872794644|29.833872794644|29.833872794644|29.833872794644|29.68819204915|29.221880982854|-31.13346491981|-31.13346491981|-31.13346491981|-31.13346491981|-31.328099211604|-31.328099211604|-31.328099211604|-31.328099211604|-31.328099211604|29.012569564838|29.012569564838|29.012569564838|29.012569564838|29.012569564838|29.012569564838|29.012569564838|29.012569564838|29.012569564838|29.012569564838|29.012569564838|29.012569564838|28.831188884332|28.019099569932|28.008485137273|28.008485137273|28.008485137273|28.008485137273|28.008485137273|28.008485137273|28.008485137273|28.008485137273||28.008485137273|28.008485137273|27.456650322068|27.180423110341|27.180423110341|-29.697106982368|-29.697106982368|-29.697106982368|-29.697106982368|-29.697106982368|-29.697106982368|-29.697106982368|-29.697106982368|-29.874935628195|-29.885245642419|-30.155032045747|-30.155032045747|-30.547535877653|-30.605039999693|-30.607266132268|-31.679655702282|29.392227575895|29.392227575895|29.113030669553|28.962155922103|28.723551758846|28.588849745442|28.588849745442|28.588849745442|27.651549774463|27.055362720616|27.055362720616|26.70484852275|26.649276144867|26.501417883639|26.118796516795|25.057551994742|24.437280167938|24.194831288973|24.194831288973|24.194831288973||24.194831288973|24.194831288973|24.091088146241|24.091088146241|23.400097257861|-25.42311949358|-25.42311949358|-25.42311949358|-25.42311949358|-25.42311949358||-25.42311949358|-25.42311949358|-25.42311949358|-25.42311949358|-25.42311949358|-25.42311949358|-25.58748885907|-25.886629650551|-25.886629650551|-25.886629650551|-25.886629650551|23.98975505547|23.98975505547|23.98975505547|23.98975505547|23.98975505547||23.98975505547|23.98975505547|23.98975505547|23.98975505547|23.98975505547|23.98975505547|23.724172377103|23.466303692387|23.231953049287|23.034970072226|22.891321627834|22.891321627834|22.707002000724|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-24.924672179505|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919||-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919||-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|-25.215952488919|23.070858637136|23.070858637136|23.070858637136|23.070858637136|23.070858637136|23.070858637136|22.754287895937|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356||22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356||22.364659511356|22.364659511356|22.364659511356|22.364659511356||22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356|22.364659511356
02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE||-15.689646138215||-15.944051201105|-16.351723387242|-16.372470858362|-16.49193393154|-16.727571396508|-17.28749588295|-17.736631000922|-17.736631000922|-17.736631000922|-18.020294865951|-18.06641690928|-20.096569019975|-20.096569019975|-20.096569019975|-20.096569019975|-20.096569019975|-20.180270073372|-20.180270073372|-20.2565801202|-20.2565801202|16.899588020912|16.899588020912|16.899588020912|16.744580913773|16.285568996372|16.285568996372|16.285568996372|15.834623196929|15.834623196929|15.834623196929|15.834623196929|15.834623196929|15.834623196929|15.834623196929|15.118470248479|14.850522951836|14.848952253416|14.848952253416|14.848952253416|14.848952253416|14.848952253416|14.848952253416|14.848952253416|14.848952253416|14.848952253416|14.848952253416|14.218032966528|14.218032966528|14.218032966528|14.101146736049|14.047298059432|14.047298059432|14.047298059432|14.047298059432|13.341331545477|12.369701562066|12.324113300265|12.004105515524|12.004105515524|12.004105515524|11.365838292265|11.365838292265||11.365838292265|10.783153113418|10.588503900163|10.529448790674|10.479109599993|10.356340672479|10.356340672479|10.356340672479|9.9742676702975|9.7234469484222|9.2410073888447|8.8760644210871|8.7225158229466|7.986683953139|-10.844582228345|-10.844582228345|-10.844582228345|-10.844582228345|-10.87231329247|-11.063682061265|9.0197836762251|9.0197836762251|9.0197836762251|9.0197836762251|9.0197836762251|9.0197836762251|9.0197836762251|9.0197836762251|9.0197836762251|9.0197836762251|9.0197836762251|9.0197836762251|9.0197836762251|9.0197836762251|8.5193292983743|8.5193292983743|8.4209280145039|8.4209280145039|8.4209280145039|8.4209280145039|8.4209280145039||8.4209280145039|8.3430845869752|8.3430845869752|7.571760616167|7.4347336131816|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267||7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|7.3742161195267|6.5798623209517|6.1960695193123|5.8755827398114||5.2591465421918|5.2591465421918|5.2591465421918|5.2591465421918|5.2591465421918|5.2591465421918|4.4769627196262|3.9921807031576|3.9679341824788|3.8633615391659|3.8633615391659|3.1351882816184|3.1351882816184|3.1351882816184|3.1351882816184|3.1351882816184|3.1351882816184|3.1351882816184|3.1351882816184|3.1351882816184|2.8901594083429|2.556865961565|2.4208122571458|2.3093024845641|2.2975583734028|2.1017313469243|-2.933450744695|-2.933450744695|-2.933450744695|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696||2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.2975788590696|2.1503690899167|2.1503690899167|2.1503690899167|2.1503690899167|2.1503690899167|1.9483434823656|-3.2489088369953|-3.2489088369953|-3.2489088369953|-3.3194764403885|-3.5715294710338|2.4437784146126|2.4437784146126|2.4437784146126||2.4437784146126|2.3003316136263|2.0955658838285|2.0955658838285|2.0955658838285|1.9050731443843|1.8781768333128|1.8781768333128|1.8629742740714|1.7544184048115|1.7544184048115|1.7544184048115|1.7544184048115|1.7544184048115|1.7544184048115|1.7544184048115|1.7544184048115|1.7544184048115|-2.2745182705524|-2.2745182705524|-2.3292981400095|-2.3988312432063|-2.4208680334899|-2.499520037264||-2.6396888402771|-2.6991542740741|-2.8251781827844|-2.8251781827844|-2.8251781827844|-2.8460311632065|-2.8907710760996|-2.8907710760996|-2.8907710760996||-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996||-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996|-2.8907710760996
02087|20704|/equities/marine-products-corp|R2000GROWTH||9.3716600336726||9.3716600336726|9.3716600336726|9.3716600336726|9.2764961746747|9.2764961746747|9.2764961746747|9.2764961746747|9.2764961746747|9.2764961746747|9.2764961746747|9.2764961746747|9.2764961746747|9.2764961746747|9.2764961746747|9.2764961746747|9.1273416389323|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.8970717854824|-9.9429185597462|-10.097220390854|-10.108300387659|-10.132116666126|-10.132116666126|-10.132116666126||-10.132116666126|-10.132116666126|-10.132116666126|-10.132116666126|-10.132116666126|-10.132116666126|-10.132116666126|-10.220567843705|-10.220567843705|-10.220567843705|-10.220567843705|-10.220567843705|-10.220567843705|-10.266242183347|-10.383380109623|-10.679261188325|-10.998679351605|-11.047421614105|9.5107928516548|9.5107928516548|9.5107928516548|9.5107928516548|9.5107928516548|9.5107928516548|9.5107928516548|9.5107928516548|9.5107928516548|9.5107928516548|9.5107928516548|9.5107928516548|9.5107928516548|9.5107928516548|9.4953249562759|9.2981389483896|-9.9910953405785|-9.9910953405785|-9.9910953405785|-9.9910953405785|-10.262589335804|-10.336498013697|-10.336498013697||-10.362879106981|-10.362879106981|-10.643010375216|-10.765872581484|-10.773302881455|-10.804780898862|-10.841701333582|-10.84700790754|-10.84700790754|-10.9683417359||-11.104623957806|-11.141290330578|-11.141290330578|-11.141290330578|-11.141290330578|-11.141290330578|-11.141290330578|-11.141712029431|-11.146216502805|-11.146216502805|-11.146216502805|-11.146216502805|-11.146216502805|-11.146216502805|-11.168818490394|-11.187590383709||-11.187590383709|-11.187590383709|-11.311495011847|10.179767200426|10.179767200426|10.179767200426|10.179767200426|10.179767200426|10.179767200426|10.179767200426|10.179767200426|10.179767200426|10.179767200426|10.179767200426|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|10.045628685552|9.9508809477871|9.9508809477871|9.9508809477871|9.9508809477871|9.9508809477871|9.9508809477871||9.8881991605831|9.5705962424888|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161||9.418157011161|9.418157011161|9.418157011161|9.418157011161|9.418157011161|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|-10.991457834116|9.9369999713152|9.9369999713152||9.9369999713152|9.9369999713152|9.9369999713152|9.9369999713152|9.9369999713152|9.9369999713152|9.9369999713152|9.9369999713152|9.9369999713152||9.9369999713152|9.9369999713152|9.9369999713152|9.7509085145757||9.305480953407|9.2007372603943|9.086448482466|8.9420086757967|8.9420086757967|8.9420086757967
02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE||9.7992620984217||9.7992620984217|9.7992620984217|9.7992620984217|9.7992620984217|9.7992620984217|9.7992620984217|9.7992620984217|9.7992620984217|9.7992620984217|9.7992620984217|9.7857966996454|8.8508889706075|8.8508889706075|8.2519709771386|8.2519709771386|8.2519709771386|8.2519709771386|8.2519709771386|7.9207125215866|7.9207125215866|7.9207125215866|7.9207125215866|7.9207125215866|7.9207125215866|7.9207125215866|7.9207125215866|7.9207125215866|7.9207125215866|7.9207125215866|7.384680751202|-9.3221092989942|-9.3221092989942|-9.3221092989942|-9.3221092989942|-9.3221092989942|-9.4030702319938|-9.4030702319938|-9.4030702319938|-9.4030702319938|-9.4030702319938|-9.6314312064081|-9.6314312064081|-9.6314312064081|-9.6314312064081|-9.6314312064081|-9.7128781138415|-9.7128781138415|-10.108753422737|7.568598827373|7.568598827373|7.568598827373|7.568598827373|7.568598827373|7.568598827373|7.568598827373|7.568598827373|7.568598827373|7.568598827373|7.568598827373|7.568598827373|6.5189984734974|-8.6588365744628||-8.6588365744628|-8.6588365744628|-8.6588365744628|-8.7809294805568|-9.0738104036165|-9.2391604173714|-9.2391604173714|-9.4080451316894|-9.4388343983799|-9.4388343983799|-9.4388343983799|-10.046071363148|-10.269631700992|-10.269631700992|-10.269631700992|-10.498479584057|-10.813310865119|-10.929789811985|-11.320599960637|-11.61622166562|8.2823724632235|8.2823724632235|8.2823724632235|8.2823724632235|8.2823724632235|8.2823724632235|8.2823724632235|8.2823724632235|8.2823724632235|8.2823724632235|8.2823724632235|8.2823724632235|8.2823724632235|8.2823724632235|7.4201514079212|-10.967466105049|-10.967466105049|-10.967466105049|-10.967466105049|-10.967466105049|-10.967466105049||-10.967466105049|-11.328901199306|-11.388152620323|-11.388152620323|-11.388152620323|-11.388152620323|-11.981558240262|-12.285376139049|-12.614617846149|-13.754575647401||-14.295084332412|-15.069815634561|-17.093267333588|-17.1671026946|-17.182365031031|-17.182365031031|-17.182365031031|-17.77429410593|-18.008727356693|-18.008727356693|-18.008727356693|-18.008727356693|-18.008727356693|-18.008727356693|-18.008727356693|-18.008727356693||-18.008727356693|-18.008727356693|-18.008727356693|-18.008727356693|-18.008727356693|-18.008727356693|-18.008727356693|-18.008727356693|-18.008727356693|-18.008727356693|-18.42291384776|-18.42291384776|-19.183054458649|-20.091310195957|-20.997289954329|-21.118814375548|-21.118814375548|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302||-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-21.164963029302|-22.001625138826|-22.541527569633|-24.053364979273|-24.563360053043|-24.563360053043|-24.563360053043|-24.563360053043|-24.621510856395|-25.387929246432|-26.695982294233|-26.695982294233|-26.695982294233|-26.695982294233|-26.695982294233|-26.695982294233|17.992753745063|17.992753745063|17.992753745063|17.992753745063||17.992753745063|17.992753745063|17.992753745063|17.992753745063|17.992753745063|17.992753745063|17.992753745063|17.992753745063|17.992753745063|17.992753745063|17.992753745063|12.18410655591|12.18410655591|12.18410655591|12.18410655591|12.18410655591|12.18410655591|12.18410655591|12.18410655591|12.18410655591|12.18410655591|12.18410655591|12.18410655591|11.545800120003||10.586033669188|-16.879350578118|-16.879350578118|-16.879350578118|-16.879350578118|-16.879350578118|-16.879350578118|-17.654972512776|-18.917053071718||-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673||-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673|-19.603237567673
02089|1156639|/equities/casper-sleep-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02090|1172579|/equities/neuropace|R2000GROWTH||8.2758856936348||7.88717129447|7.88717129447|7.4996344537419|7.4686546817434|7.4686546817434|7.4686546817434|7.4686546817434|7.4686546817434|7.4686546817434|7.4686546817434|6.0901271518747|5.9717850681546|5.9717850681546|5.9717850681546|5.9717850681546|5.7945501535472|-7.1847500324253|-7.1847500324253|-7.1847500324253|-7.1847500324253|-7.1847500324253|-7.1847500324253|-7.1847500324253|-7.1847500324253|-7.1847500324253|-7.1847500324253|-7.4280555778083|-7.5256176583565|-7.6148682376447|-7.6148682376447|-7.6148682376447|-7.6148682376447|-7.6148682376447|-7.6148682376447|-7.6148682376447|-7.6542981488509|-7.9297754083522|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311||6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|6.5731300231311|-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598||-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598|-7.770094046598||-7.770094046598|-7.770094046598|-7.9302051703725|-7.9302051703725|-7.9302051703725|-7.9302051703725|-8.1196725545761|-8.2129693758087|-8.2566327796597|-8.356175238485|-8.356175238485|-8.6506501111663|-8.8101667997215|-8.862963212527|-9.0082925569096|-9.5942139372869||-9.7332930284124|-10.106992398962|-10.311969848987|-10.401832974085|-10.728702876446|-11.19466982669|-11.636365700182|-11.636365700182|-11.636365700182|-11.636365700182|-11.636365700182|-13.731384118858|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.447667383966|12.124141401513|-15.165526567031|-15.165526567031|-15.165526567031|-15.742807531941|-15.939703570853||-15.939703570853|-15.939703570853|-15.939703570853|-16.268423005814|-16.268423005814|-16.268423005814|-16.268423005814|-16.268423005814|-16.268423005814|-16.831013914474|-16.85527834643|-16.85527834643|-17.540964706618|-17.717738849012|-18.009037652066|-18.009037652066|-18.009037652066|-18.009037652066|-18.842119497779|14.130898225093|14.130898225093|14.130898225093|14.130898225093|14.130898225093|14.130898225093|14.130898225093|14.130898225093|14.130898225093||13.824748978427|13.824748978427|13.824748978427|13.824748978427|13.824748978427|13.824748978427|13.824748978427|13.455082612359|12.44878064827|12.222850144947|12.222850144947|12.222850144947|12.222850144947|12.222850144947|11.528166891297|11.430089463374|11.430089463374|11.137434167492|11.137434167492|11.137434167492|10.404321108513|9.9737122436945|9.7932004989112|9.7932004989112||9.7932004989112|9.7932004989112|9.7932004989112|9.7932004989112|9.0282012158991|8.4001731005378|8.125859099088|8.125859099088|8.125859099088||7.9737320801261|7.8730357378327|7.6097507708165|7.3469892368645||7.3469892368645|7.3469892368645|7.3469892368645|7.3469892368645|7.3469892368645|7.3469892368645
02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE||22.350107828058||22.350107828058|22.350107828058|22.350107828058|22.325624641751|22.220900809991|22.220900809991|22.220900809991|22.220900809991|22.220900809991|22.220900809991|22.220900809991|22.220900809991|22.220900809991|21.596173636986|21.596173636986|21.289637001436|20.555229199477|20.555229199477|20.555229199477|20.555229199477|20.555229199477|20.210810675166|19.704234774402|19.316927997592|19.258358523055|18.992054734595|18.992054734595|18.992054734595|18.992054734595|18.992054734595|18.713115040867|18.37957320435|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147|18.127064450147||18.127064450147|18.04562699305|18.024899524101|18.024899524101|18.024899524101|18.024899524101|-20.117403010866|-20.117403010866|-20.117403010866|-20.117403010866|-20.117403010866|-20.117403010866|-20.117403010866|-20.117403010866|-20.117403010866|-20.416002569752|-20.73019749385|-21.035664523772|-21.282595191389|-21.282595191389|-21.939551285009|19.21465115024|19.21465115024|19.21465115024|19.21465115024|19.21465115024|19.21465115024|19.21465115024|19.21465115024|19.21465115024|19.21465115024|19.21465115024|19.21465115024|18.616280073075|17.651977850495|17.099141996766|16.589046709698|16.295276996377|16.295276996377|16.295276996377|16.295276996377||16.295276996377|16.295276996377|16.295276996377|16.295276996377|-17.664297100992|-17.664297100992|-17.664297100992|-17.664297100992|-17.664297100992|-17.664297100992||-17.664297100992|-17.664297100992|-17.664297100992|-17.664297100992|-17.664297100992|-17.664297100992|-18.010330726803|-18.04577134237|-18.04577134237|-18.157580938442|-18.317208690695|-18.317208690695|-18.317208690695|-18.317208690695|-18.317208690695|16.65635820367||16.65635820367|16.65635820367|16.65635820367|16.65635820367|16.65635820367|16.65635820367|16.436911360255|16.436911360255|16.436911360255|16.300780033171|16.300780033171|16.191421534287|15.962594653335|15.962594653335|15.962594653335|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.352239487305|-17.479710655891|-17.609121152751|-17.609121152751|-17.721800403454|-17.943111716219|-18.424013679236|-18.569458291497|-18.689954225185|-18.779797628983|-18.779797628983|-18.779797628983|-18.779797628983||-18.779797628983|-18.779797628983|-18.779797628983|-18.807066582764|-18.807066582764|-18.807066582764|-18.807066582764|-18.807066582764|-18.807066582764|-18.807066582764|-18.815629587268|-19.019633414764|-19.019633414764|-19.019633414764|-19.019633414764|-19.019633414764|-19.019633414764|-19.019633414764|-19.019633414764|-19.019633414764|-19.019633414764|-19.019633414764|-19.466648342895|-19.650442815144|-19.728824642322|-19.765362027642|-19.891846711067|-19.891846711067||-19.891846711067|-19.891846711067|-19.891846711067|-19.891846711067|-19.891846711067|-19.891846711067|-19.891846711067|-19.891846711067|-20.301029159656|-20.468366572184|-20.937578780698|-21.166567068682|-21.431644693625|-21.431644693625|-21.431644693625|-21.431644693625|-21.431644693625|-21.431644693625|-21.431644693625|-21.431644693625|-21.431644693625|-21.431644693625|-21.431644693625|-21.615716156707||19.436520767693|19.436520767693|19.436520767693|19.436520767693|19.436520767693|19.436520767693|19.436520767693|19.436520767693|19.436520767693||19.436520767693|19.436520767693|19.320245425441|19.019376751497||19.019376751497|18.922812834583|18.922812834583|18.742014239456|18.409460728064|18.373288570394
02092|1172382|/equities/karat-packaging|R2000GROWTH||28.741427319527||28.741427319527|28.741427319527|28.741427319527|-30.733666499783|-30.733666499783|-30.733666499783|28.699328517792|28.699328517792|28.699328517792|28.699328517792|28.699328517792|28.467587364909|28.090652771788|27.593454420808|27.593454420808|27.268971509672|25.975009680159|25.975009680159|25.975009680159|25.975009680159|25.975009680159|25.975009680159|25.975009680159|25.975009680159|25.975009680159|25.975009680159|25.975009680159|25.975009680159|25.975009680159|25.697296131255|25.697296131255|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-26.994830736645|-27.102589961696|-27.214864061703|-27.214864061703|-27.42634629422|-27.42634629422|-27.86203330453||-27.86203330453|-28.363370719837|-28.485400486522|-28.485400486522|-28.485400486522|-28.485400486522|-28.485400486522|-28.485400486522|-28.485400486522|-28.485400486522|-28.485400486522|-28.485400486522|-28.485400486522|-28.485400486522|-28.485400486522|-29.133222792472|-30.379860342851|-30.379860342851|-30.379860342851|-30.379860342851|-30.828178658873|27.85501333927|27.85501333927|27.85501333927|27.85501333927|27.85501333927|27.85501333927|27.85501333927|27.85501333927|27.85501333927|27.85501333927|27.85501333927|27.85501333927|27.534924578389|27.29269470078|-29.063751228748|-29.063751228748|-29.063751228748|-29.063751228748|-29.454657457602|-29.684619054012||27.396256103975|27.396256103975|27.396256103975|27.396256103975|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403||26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403||26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|26.669226198403|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.314737794303|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715||-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.37718102715|-29.779345483488|27.46214484312|27.46214484312|27.46214484312|27.46214484312|27.46214484312|27.46214484312|27.46214484312|27.46214484312|27.46214484312|27.210182392353|26.339075101475|26.300992581408|26.300992581408|26.040932636132|26.040932636132|26.040932636132|26.040932636132|26.040932636132||26.040932636132|25.118257289319|24.82136610003|24.82136610003|24.82136610003|24.663257471408|23.602763034332|23.256503620414|23.256503620414|23.256503620414|23.256503620414|23.256503620414|23.256503620414|23.256503620414|22.916671477719|-24.696474092917|-24.696474092917|-24.696474092917|-24.696474092917|-24.696474092917|-24.696474092917|-24.696474092917|-24.696474092917|-24.696474092917||-24.696474092917|-24.696474092917|-24.696474092917|-24.696474092917|-25.202433475853|23.228043915524|23.228043915524|23.228043915524|23.228043915524||23.228043915524|23.228043915524|22.993937785641|22.552985517201||22.440539828073|22.165828117042|22.165828117042|21.859809116422|21.552851693497|21.552851693497
02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE||-0.20566871196407||-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20566871196407|-0.20925148774724|-0.20925148774724|-0.2105294334893|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.22108136267045|-0.23208193610454|-0.23208193610454|-0.23416311073434|-0.23416311073434|-0.23416311073434|-0.23416311073434|-0.23416311073434||-0.23416311073434|-0.24073678962203|-0.24248531501396|-0.25609479558581|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|-0.26038034502086|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268||0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268||0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268|0.17000576094268||0.16889528251885|0.15877253719169|0.15585839260506|0.13706488199683|0.11896098777819|-0.26282112320906|0.23755812808965|0.23755812808965|0.23755812808965|0.23362014376559|0.2232841278231|0.2232841278231|0.22309348098833|0.22021497413404|0.21309391831102|0.21309391831102|0.21309391831102|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21291236149728|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666||0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.21088620222666|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265||0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20269035172002|0.1987115020171|0.19429055790274|0.18937839777567|0.18461782005641|0.18461782005641|0.18461782005641|0.17663090143173|0.17461356417836|0.17461356417836|0.17461356417836|0.17461356417836|0.16734840937788||0.16510934292536|0.16320354316836|0.16320354316836|0.16320354316836|0.16320354316836|-0.24652239710846|-0.24652239710846|-0.24652239710846|-0.24652239710846||-0.24652239710846|-0.24652239710846|-0.24652239710846|-0.24753827363551||-0.24753827363551|-0.24753827363551|-0.25964602340887|-0.25964602340887|-0.2601066881267|-0.26710793034582
02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE||4.9596453618688||4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9596453618688|4.9440505716185|4.7803710121407|4.7803710121407|4.721523273708|-5.3735891484473|-5.3735891484473|-5.3735891484473|-5.3735891484473|-5.3735891484473|-5.3735891484473|-5.3735891484473|-5.3735891484473|-5.3936793986958|-5.3936793986958|-5.3936793986958|-5.3936793986958|-5.3936793986958|-5.3936793986958|-5.3936793986958|-5.3936793986958|-5.3936793986958|-5.3936793986958|-5.3936793986958|-5.4395327771154|-5.4572586444182|-5.5147320856831|-5.525347952757|-5.525347952757|-5.5776089879249|-5.7225310223581|-5.7225310223581|-5.7225310223581|-5.7225310223581|-5.7225310223581|-5.7987235008877|-5.9272785169933|-5.9272785169933|-5.9272785169933|-5.9272785169933|-5.9650651860076|-5.9961655732362|-5.9961655732362|-5.9961655732362|-5.9961655732362|-6.0913505682646|-6.4348338322837|-7.0281489377771|-7.3271662607058|-7.3271662607058|-7.6101848432603||6.8199256203178|6.8199256203178|6.8199256203178|6.8199256203178|6.8199256203178|6.8199256203178|6.7474896698826|6.7474896698826|6.7299883398341|6.7299871745955|6.583319141164|-7.3643200090276|-7.3643200090276|-7.3643200090276|-7.3643200090276|-7.3643200090276|-7.3643200090276|-7.3643200090276|-7.3643200090276|-7.3714667614684|6.7489067262636|6.7489067262636|6.7489067262636|6.7489067262636|6.7489067262636|6.7489067262636|6.5893409722631|6.4120701519467|6.4120701519467|6.4120701519467|6.4120701519467|6.4120701519467|6.3890445726688|6.1573773774367|5.9767129373233|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031||-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031||-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.569960588031|-6.5897471921829|-6.5897471921829|-6.5897471921829|-6.6719988406805|-6.6719988406805|-6.6719988406805|-6.7438460509217|-6.7438460509217||-6.7438460509217|-6.7438460509217|-6.7438460509217|-6.7438460509217|-6.7438460509217|-6.7438460509217|-6.7438460509217|-6.7438460509217|-6.7438460509217|-6.7438460509217|-6.9034401487681|6.0095108006428|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6047667178694|-6.6519627740189|-6.6911871066696|-6.6911871066696|-6.6911871066696|-6.7660951102966|-6.7660951102966|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873||-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.7700285419873|-6.9564984358076|-6.9757093629047||-7.0020503645109|-7.0020503645109|-7.0020503645109|-7.0020503645109|-7.0020503645109|-7.4414449140945|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.2714089423418|-8.4125376310613||7.565133625646|7.565133625646|7.565133625646|7.565133625646|7.565133625646|7.565133625646|7.565133625646|7.565133625646|7.565133625646||7.565133625646|7.565133625646|7.565133625646|7.565133625646||7.2723709812646|7.2171000708938|7.2171000708938|7.2171000708938|7.1979539555638|7.1979539555638
02095|1172510|/equities/akoya-biosciences|R2000GROWTH||-2.8579247569167||-2.87477128866|-2.87477128866|-2.87477128866|-2.87477128866|-2.9031073161153|-2.9031073161153|-2.9031073161153|-3.0579249073165|-3.0954497841881|2.69049656785|2.69049656785|2.6539682721749|2.6539682721749|2.6539682721749|2.6539682721749|2.5855204104996|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5577277145769|2.5335863919154|2.5137186333317|2.5137186333317|2.5137186333317|2.5137186333317|2.5137186333317|2.4187414371323|2.4187414371323|2.4187414371323|2.4187414371323|2.4187414371323|2.4187414371323|2.4187414371323|2.4187414371323|2.4187414371323|2.4187414371323|2.4187414371323|2.4187414371323|2.39920716411|2.3712063292678|2.3712063292678|2.358469660392|2.358469660392|2.1697885673472|2.1136806651256|2.1136806651256|2.1136806651256|2.1136806651256|2.1136806651256|2.1136806651256|2.1136806651256||2.1136806651256|2.1136806651256|2.0446510494685|2.0446510494685|2.0446510494685|1.9835011231607|-2.5619347044009|-2.5619347044009|-2.5619347044009|-2.5619347044009|-2.5619347044009|-2.5619347044009|-2.5619347044009|-2.5619347044009|-2.5619347044009|-2.5619347044009|-2.5619347044009|-2.5619347044009|-2.6275428381695|2.0390332308907|2.0390332308907|2.0390332308907|2.0390332308907|2.0390332308907|2.0390332308907|2.0390332308907|2.0390332308907|2.0390332308907|2.0390332308907|2.0390332308907|2.0390332308907|2.0390332308907|2.0390332308907|1.9472591311289|-2.5136940815127|-2.5136940815127|-2.5136940815127|-2.5136940815127|-2.5136940815127|-2.6141046128975|-2.6184494188877||-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201||-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6421864565201|-2.6907241177642|-2.6907241177642|-2.7508045911881|-2.8897829453253|-2.9617032651662|-2.9944188190367|-2.9944188190367|-2.9944188190367||-2.9944188190367|-3.1207432363724|-3.4380480420032|-3.6489422466401|-3.8404914169448|-3.8796807724921|-3.8796807724921|-3.9257563969259|-4.1402848319615|3.6227986361802|3.6227986361802|3.6227986361802|-4.3630291581789|-4.3630291581789|-4.3630291581789|-4.3630291581789|-4.3630291581789|-4.3630291581789|-4.3630291581789|-4.3983655506416|-4.4017950620964|-4.4453279008154|-4.4786977094283|-4.5718491378967|-4.5718491378967|-4.6340545088653|-4.6513938937589|-4.7715487782607|-4.772276223197|-4.8575293096066|-5.0212156808112|-5.1100898093353|-5.1386955852713|-5.1386955852713|-5.1386955852713|-5.1963285202677|-5.2275870370528|-5.2540247492946|-5.3545165385313|-5.558907147415||-5.6976746145967|-5.8129717844596|-5.8833020282973|-5.907052419052|-6.0083693105484|-6.13351167947|-6.13351167947|-6.1543129936405|-6.1543129936405|-6.1775700268424|-6.2352057712935|-6.2352057712935|-6.2352057712935|-6.33772287762|-6.33772287762|-6.4164362620404|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926||4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.9145627722926|4.8847919554387|4.8714354668364|4.7054839834356|4.5255376481109|4.4483752408616|4.3854171610532|4.2282410304477|4.2064987380962|4.2064987380962|4.2064987380962|4.2064987380962|4.2064987380962|4.2064987380962|4.2064987380962|4.2064987380962|4.2064987380962|4.2064987380962|4.2064987380962|4.2064987380962||4.2064987380962|4.1071327990599|4.1071327990599|4.1071327990599|4.1071327990599|4.1071327990599|4.1071327990599|4.1071327990599|4.1071327990599||4.1071327990599|4.1071327990599|3.9829252634123|3.935472399402||3.7516362207999|3.6721176675432|3.6721176675432|3.6721176675432|3.6721176675432|3.6721176675432
02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE||-27.938703072116||-27.938703072116|-27.938703072116|-27.938703072116|-27.938703072116|-28.579391492787|-28.981545992895|-29.188379257038|23.822110116697|23.822110116697|23.822110116697|23.822110116697|23.822110116697|23.822110116697|23.822110116697|23.822110116697|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.721183320202|23.12335991453|23.065859905607|23.065859905607|23.065859905607|23.065859905607|23.065859905607|23.065859905607|22.935466465824|22.311074346827|22.063970983609|21.610523264259|21.458915013571|20.90990423549|20.564339048209|20.406034824954|20.406034824954|19.528372417674|18.458250829692|18.458250829692|18.458250829692|17.643611719339|16.299013140167|15.721126229632|15.721126229632|14.556807790716|14.382233422067|14.382233422067|14.382233422067|14.382233422067|14.382233422067|14.382233422067|14.382233422067|14.382233422067||14.382233422067|14.382233422067|13.738035936119|13.375353865862|13.375353865862|-17.039831977592|-17.039831977592|-17.039831977592|-17.039831977592|-17.039831977592|-17.039831977592|-17.170396704923|-17.231662692241|-17.557355291083|-17.557355291083|-17.63812648126|-17.63812648126|-17.916806764829|14.488519439486|14.488519439486|14.488519439486|14.488519439486|14.488519439486|14.488519439486|14.488519439486|14.488519439486|13.629066106773|12.84624573599|12.643374924053|12.643374924053|12.643374924053|12.643374924053|12.643374924053|12.643374924053|-15.750753225381|-15.750753225381|-15.750753225381|-15.750753225381|-15.750753225381|-15.750753225381|-15.750753225381||-15.750753225381|-15.750753225381|-15.750753225381|-16.108614565592|-17.042953016411|14.026139005646|14.026139005646|14.026139005646|14.026139005646|14.026139005646||14.026139005646|14.026139005646|14.026139005646|13.626471641899|13.626471641899|-15.889283171489|-15.889283171489|-15.889283171489|-15.889283171489|-15.889283171489|-15.889283171489|-15.889283171489|-15.889283171489|-15.889283171489|-16.052232119275|-16.052232119275||-16.211459438537|-16.211459438537|-16.663204926621|-17.011672305146|-17.6524136851|-17.76883722448|-17.76883722448|-17.76883722448|-17.76883722448|-18.0156527747|-18.397391927385|-18.840435650772|-18.915484272579|-19.132760298627|-19.390844941556|-19.80717560662|-19.80717560662|-19.80717560662|-19.80717560662|-20.394743773361|-20.394743773361|-20.394743773361|-20.593048092414|-20.729915032441|-21.454345232242|-21.454345232242|-22.376439577996|-23.701043454209|-25.255603303953|-26.705670452166|-27.38084008964|-27.475922243155|-29.244081011918|-30.463979817659|-30.604542380535|-30.604542380535|-31.407269828809|-31.805299619053|-32.658666031464|-33.706294793668||-34.487549961477|-35.348388235734|-36.573764634316|-37.721403996354|-41.160449151866|-42.439388306795|37.242907050742|37.242907050742|37.242907050742|37.242907050742|37.242907050742|37.242907050742|34.904894620724|33.548636850687|33.548636850687|32.705152336064|31.924613333745|31.599837072978|31.599837072978|31.599837072978|31.531028619435|31.531028619435|31.531028619435|31.531028619435|31.531028619435|31.531028619435|31.531028619435|31.531028619435||31.531028619435|29.923363013429|29.398459853246|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.130015700553|29.021129759919|28.407087918532|25.640373676367|25.440239705096|25.440239705096|25.440239705096|25.440239705096||24.591359245774|24.591359245774|24.591359245774|22.630399505294|22.555193257017|22.555193257017|22.555193257017|22.555193257017|22.555193257017||22.555193257017|22.555193257017|22.555193257017|19.591882413938||16.679590748763|15.812450778403|15.812450778403|15.812450778403|15.812450778403|15.812450778403
02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE||5.6795162293478||5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6795162293478|5.6372404996073|5.4714148049571|5.4714148049571|5.4714148049571|5.4714148049571|5.4714148049571|5.4439689177322|5.4439689177322|5.2927429960886|5.2006481275204|5.1748422632884|5.1654617352448|5.1654617352448|5.1654617352448|5.1654617352448|5.1146798711311|4.944644329867|4.7834935960077|4.7671528462155|4.7671528462155|3.9923419823893|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.9675081401527|3.6377256346478|3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228||3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228|3.4322425370228|3.3799362267665|3.3799362267665|3.3799362267665|3.3246413559595|3.3246413559595|2.8151902458049|2.6515777741409|2.6515777741409|2.6515777741409|2.5816393279412|2.5816393279412|2.5218727784829|2.5218727784829|2.5218727784829|2.5218727784829|2.5218727784829|2.5218727784829|2.5218727784829|2.5218727784829|2.5218727784829|2.5218727784829|2.2398587020985|2.1870651811088|1.7826569749647|1.7826569749647|1.4646188830594|1.441243221943|1.2391591299292|-1.5518393697805|-1.5518393697805|-1.5518393697805|-1.5518393697805|-1.5518393697805|-1.5518393697805|-1.5581548481591|-1.58961646749||-1.6384627575501|-1.6877363318453|-1.7524848838922|-1.7588720940083|-1.7731912094719|-1.7746569070956|-1.8273302623466|-1.8273302623466|-1.8273302623466|-1.995100340229||-2.0451114872889|-2.1459571696869|-2.1676348707254|-2.1676348707254|-2.1927598264584|-2.1927598264584|-2.1927598264584|-2.1927598264584|-2.1968522605053|-2.1968522605053|-2.2027259424542|-2.2027259424542|-2.2027259424542|-2.2131291336337|-2.2131291336337|-2.2131291336337||-2.2131291336337|-2.2131291336337|-2.2131291336337|-2.2131291336337|-2.2131291336337|-2.2131291336337|-2.2131291336337|-2.2131291336337|-2.2131291336337|-2.2131291336337|-2.2131291336337|-2.2450152677153|-2.2450152677153|-2.2450152677153|-2.2450152677153|-2.2450152677153|-2.2450152677153|-2.2450152677153|-2.2450152677153|-2.2450152677153|-2.2831057952349|-2.3316898397279|-2.3822331286881|-2.4238702431226|-2.5559668027586|-2.5852409825531|-2.6458233314319|-2.8378591093271|-2.8918015849993|-2.8918015849993|-2.9392239796239|-2.9645101568756|-2.9645101568756|-2.9645101568756|-2.9645101568756|-2.9645101568756|-2.9645101568756|-2.9645101568756|-2.9645101568756|-2.9645101568756||-2.9645101568756|-2.9645101568756|-3.0472334779697|-3.0530372501962|-3.1322635943749|-3.3197373345007|-3.4936550631758|-3.4936550631758|-3.4936550631758|-3.6140028355847|-3.6140028355847|-3.6140028355847|-3.6140028355847|-3.6362380214103|-3.6362380214103|-3.6577643892906|-3.6779563572698|-3.6779563572698|-3.6779563572698|-3.6779563572698|-3.6779563572698|-3.6779563572698|-3.6779563572698|-3.6779563572698|-3.6779563572698|-3.6779563572698|-3.6843959122557|-3.703346718608||-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.703346718608|-3.7564962586415|-3.7723402933558|-3.8957779889062|-3.8975311258055|-4.0139235102046||2.9728228451634|2.9728228451634|2.9728228451634|2.9728228451634|2.9728228451634|2.9728228451634|2.9728228451634|2.8627706192482|2.8627706192482||2.8627706192482|2.8627706192482|2.8627706192482|2.8627706192482||2.8627706192482|2.8627706192482|2.8627706192482|2.8627706192482|2.8627706192482|2.7049938583882
02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE||2.3339232632982||2.3339232632982|2.3339232632982|2.3339232632982|2.304877567175|2.304877567175|2.304877567175|2.2656065991161|2.2656065991161|2.2656065991161|2.2656065991161|2.2656065991161|2.2656065991161|2.2656065991161|2.2656065991161|2.2656065991161|2.2656065991161|2.2656065991161|2.2656065991161|2.2656065991161|2.2656065991161|1.9867883252222|1.9867883252222|1.9867883252222|1.9867883252222|1.9867883252222|1.9867883252222|1.9867883252222|1.9867883252222|1.9823759846244|1.9637510569398|1.8660512932477|-2.1673503705358|-2.1673503705358|-2.1673503705358|-2.1673503705358|-2.1673503705358|-2.1673503705358|-2.1673503705358|-2.1673503705358|-2.1673503705358|-2.1673503705358|-2.1673503705358|-2.1673503705358|-2.1673503705358|-2.1673503705358|-2.1673503705358|-2.1673503705358|-2.1673503705358|-2.1888155682485|-2.1888155682485|-2.1888155682485|-2.1888155682485|-2.1888155682485|-2.1888155682485|-2.1888155682485|-2.1888155682485|-2.1888155682485|-2.1888155682485|-2.1888155682485|-2.1888155682485|-2.1888155682485|-2.1888155682485||-2.1888155682485|-2.1888155682485|-2.1888155682485|-2.2125892364139|-2.2125892364139|-2.2125892364139|-2.2125892364139|-2.2125892364139|-2.2125892364139|-2.2125892364139|-2.2125892364139|-2.2125892364139|-2.2125892364139|-2.2464065057695|-2.2464065057695|-2.2790627725323|-2.2928420114738|-2.3151354975416|-2.384039508735|-2.4222661184325|-2.5490123151689|-2.6585914888812|-2.7745571576702|-2.8450635034892|-3.0044650920069|-3.0400499908832|-3.0525556370844|-3.0917284671057|-3.1552537816088|-3.2205597976094|-3.3733997388289|-3.5237775294434|-3.7491971948026|-3.9079968839088|-3.9966631696399|-4.2273479618161|-4.4294977163307|-4.5033308438717|-4.7737009384299|-5.1113344009347|-5.3175937396098||-5.7012153115326|-6.1446836421284|-6.6302040163448|-7.0585600340554|-7.5447888997075|-7.9151877062052|-8.6614640572038|-9.417737845841|-10.39248655048|-11.055540590452||-12.223378385622|-13.819864884039|19.111539559209|18.119626368244|17.444029107314|16.709477493743|15.949418992444|-20.971958636141|-20.971958636141|-20.971958636141|-20.971958636141|-20.971958636141|-20.971958636141|-20.971958636141|-20.971958636141|-21.460509722869||-22.121954327866|-22.284393714583|-23.208216268394|-24.271482989076|-24.271482989076|-24.271482989076|-24.271482989076|-24.271482989076|-24.271482989076|-24.271482989076|-25.373051871801|-25.373051871801|-25.373051871801|-25.373051871801|-25.827836608384|-25.934672746763|-25.934672746763|-25.934672746763|-25.934672746763|-27.32908175798|-27.464174074545|-27.464174074545|-27.829200031212|-27.829200031212|-27.829200031212|-27.829200031212|-28.09466674797|22.486073453107|22.486073453107|22.486073453107|22.486073453107|22.486073453107|22.486073453107|22.486073453107|22.486073453107|22.486073453107|22.486073453107|22.486073453107|22.486073453107|22.486073453107||21.179525118049|20.810953234689|20.810953234689|20.810953234689|19.563281270152|19.550590219636|19.243018033923|18.838739882825|18.838739882825|18.838739882825|18.838739882825|18.838739882825|18.838739882825|18.838739882825|18.838739882825|18.636932597025|17.342425913131|16.947562517104|16.947562517104|16.799791668717|16.789491281315|16.639551490992|15.848681016869|-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428||-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428|-22.470890840428|-22.793487073507|-22.793487073507|-22.793487073507|-22.793487073507|-23.186374665991|-24.085971834147|18.950761964462|18.950761964462|18.950761964462|18.950761964462|18.950761964462|18.950761964462|18.950761964462||18.950761964462|18.950761964462|18.950761964462|18.950761964462|18.950761964462|18.950761964462|18.950761964462|18.950761964462|18.950761964462||18.950761964462|18.950761964462|18.950761964462|17.233346491546||16.593717607624|16.236223093778|16.236223093778|16.236223093778|16.236223093778|16.236223093778
02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.658084448292|10.649538314027|10.642264882373|10.634183291646|10.625203746394|10.612381544912|10.612381544912|10.602924072306|10.588249484213|10.586943881944|10.57827082523|10.570856368634|10.551784502238|10.537538619803||10.470043230902|10.449065280122|10.449065280122|10.44173947988|10.441377180793|10.424863358314|10.415404235848|10.383227202107|10.362474438006|10.346637721917|10.320153602914|10.287392546685|10.25710262408|10.242336475741|10.199818412342|10.159242727004|10.104158403303|10.080731764795|9.9946465926718|9.9449405623091|9.9149340471308|9.8638155019593|9.7836843636645|9.6907599399502|9.6125111524722|9.5183456677487|9.4526066535369|9.3162292102592|9.2867029865604|9.2867029865604|-9.9247747306447|8.1848934140916|8.1848934140916|8.1848934140916|8.1848934140916|8.1848934140916|8.1848934140916|8.1848934140916|8.1848934140916|7.7756589217445||-8.6339402427411|-8.6339402427411|-8.6339402427411|-8.6339402427411|-8.6339402427411|-8.6339402427411|-8.6339402427411|-8.6339402427411|-8.6339402427411|-8.6339402427411|-8.9399337492757|-8.9991148225311|-8.9991148225311|-8.9991148225311|-8.9991148225311|-8.9991148225311|-8.9991148225311|-9.0029056593051|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132||-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2332963959884|-9.2900576994389|-9.2900576994389|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794||8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794||8.1704557382794|8.1704557382794|8.1704557382794|8.0349447829895||8.0349447829895|7.6314207721851|7.6314207721851|7.4354674737875|7.2369082681806|7.2015648674602
02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE||-3.9362972764232||-3.9362972764232|-3.9362972764232|-3.9362972764232|-3.9362972764232|-3.9362972764232|-3.9362972764232|-3.9362972764232|-4.0206080573641|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0586969958033|-4.0707742755376|-4.171415865947|-4.2076842393358|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2446331941698|-4.2934258473818|-4.3029731791223|-4.4021924514467|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.4674046283767|-4.556005253373|-4.6860557686379|-4.6860557686379|-4.8560160674048||-4.8560160674048|-4.8560160674048|-4.8560160674048|-4.8560160674048|-4.8560160674048|-4.8560160674048|-4.8560160674048|-4.8560160674048|-4.8560160674048|-4.8560160674048|-4.8560160674048|-4.8560160674048|-4.8560160674048|-5.0222397951498|-5.0764854503075|-5.0764854503075|-5.0764854503075|-5.0764854503075|4.3116931741895|4.3116931741895|4.3116931741895|4.3116931741895|4.3116931741895|4.3116931741895|4.3116931741895|4.3116931741895|4.3116931741895|4.3116931741895|4.3116931741895|4.3116931741895|4.3116931741895|4.3116931741895|4.3116931741895|4.1574368284214|3.9093745865279|3.8231938589341|3.5824374875235|-4.3360808552776|-4.3360808552776|-4.3360808552776|-4.3360808552776||-4.3912010128271|-4.4666122921055|-4.6034580610136|-4.708286870623|-4.7525409074893|-4.8390175735808|-4.9666305819989|4.1182534645853|4.1182534645853|4.1182534645853||4.1182534645853|4.1182534645853|4.1182534645853|4.1182534645853|4.1182534645853|4.1182534645853|4.1182534645853|4.055106453481|4.055106453481|4.055106453481|4.055106453481|4.055106453481|4.055106453481|4.055106453481|4.055106453481|4.055106453481||4.055106453481|4.055106453481|4.055106453481|4.055106453481|4.055106453481|4.055106453481|4.055106453481|3.9624677526153|3.9624677526153|3.9624677526153|3.8685749490169|3.7661943920351|3.7046605754668|-4.1230562866745|-4.1230562866745|-4.1230562866745|-4.1230562866745|-4.1230562866745|-4.1230562866745|-4.1570139844988|-4.1570139844988|-4.1727932514719|-4.2386036120048|-4.3577422297327|-4.3577422297327|-4.3577422297327|-4.3577422297327|-4.4128606849649|-4.4128606849649|-4.4142895201553|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839||-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.520377566839|-4.606530536573|-4.651978467748|-4.6621985025377|-4.7179982603889|-5.0455536512646|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727||4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727||4.4399652982727|4.3119057841848|-5.3251860846711|-5.3251860846711|-5.3251860846711|-5.3251860846711|-5.3251860846711|-5.3251860846711|-5.3251860846711||-5.3251860846711|-5.3251860846711|-5.3251860846711|-5.3251860846711||4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856
02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE||43.26819523233||43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|43.26819523233|40.458441448297|-43.174608079236|-43.174608079236|-43.174608079236|-43.174608079236|-43.174608079236|-43.174608079236|-43.174608079236|-43.174608079236|-43.174608079236|-43.174608079236|-43.174608079236|40.260258996054|40.260258996054|40.260258996054|-42.707114023336|-42.707114023336|-42.707114023336|-42.707114023336|-42.707114023336|-42.707114023336|-42.707114023336|-42.852207883356|-42.852207883356|-43.183220686911|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.32763800589|-43.561814085508|-43.561814085508|-43.561814085508||-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.561814085508|-43.562570536429|-43.938706189934|-43.938706189934|-43.938706189934|-43.938706189934|-43.938706189934|-43.938706189934|-43.938706189934|-43.938706189934|-43.938706189934|-43.938706189934|-45.010694484516|-46.594056425938|43.312659252078|42.325177285837|40.860198866181|40.000219436545|-42.061345086353|-42.061345086353|-42.061345086353|-42.061345086353|-42.061345086353||-42.061345086353|-42.061345086353|-42.061345086353|-42.061345086353|-42.061345086353|-42.250382513754|-42.747091817582|-42.844545734949|-43.136718314033|-43.151133631294||-43.151133631294|-43.151133631294|-43.319593322084|-43.441049580119|-43.441049580119|-43.441049580119|-43.799300092616|-44.215317258695|-44.215317258695|-44.215317258695|-44.215317258695|-44.798622740774|-44.798622740774|-44.798622740774|-44.906804655955|-45.820060940766||-46.256708617298|-46.256708617298|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.361620394512|-46.501213136717|-46.501213136717|-46.501213136717|-46.501213136717|-46.501213136717|-46.501213136717|-46.870515045638|-47.357237693464|-48.46304201726|-48.564491426988|-48.732770032401|-48.773878133444|45.47617940652|45.47617940652|45.47617940652|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672||44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|44.715806390672|43.740994938398|43.740994938398|43.247041181485|42.906181236794|42.906181236794|42.906181236794|42.906181236794||42.906181236794|42.906181236794|42.906181236794|42.906181236794|42.906181236794|41.427444029148|41.427444029148|41.427444029148|41.427444029148|41.427444029148|41.427444029148|41.427444029148|41.427444029148|41.427444029148|41.386506481298|41.386506481298|41.164450348889|-44.259911108174|-44.259911108174|-44.259911108174|-44.259911108174|-44.500696288409|-44.500696288409|-44.926883815463||42.725231941971|42.725231941971|42.725231941971|42.725231941971|42.725231941971|42.725231941971|42.725231941971|42.725231941971|42.725231941971||42.725231941971|42.725231941971|42.711646195289|42.012383695043||41.776539744709|41.235320768725|41.206381750561|41.206381750561|41.206381750561|41.206381750561
02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173||2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9999803394173|2.9966449682079|2.9966449682079|2.9966449682079|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9806838424834|2.9806838424834|2.9806838424834|2.9806838424834||2.9806838424834|2.9806838424834|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668||2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668||2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668
02104|1172511|/equities/biomea-fusion|R2000GROWTH||-8.1806414728301||-8.1806414728301|-8.1806414728301|-8.1806414728301|-8.1806414728301|-8.1806414728301|-8.2530684079216|-8.3856315177332|-8.5173125577912|-8.9866807011483|-9.4502005607682|-9.8866116239845|-10.170124313811|-10.408610129334|-10.69067772227|-11.135196985994|-11.506632675107|-11.506632675107|-11.804591882423|-12.154413104273|-12.919158591404|10.090428017928|10.090428017928|10.090428017928|9.3938082052094|9.0901215482442|9.0901215482442|9.0901215482442|9.0901215482442|9.0901215482442|8.7667086445406|8.7667086445406|8.7667086445406|8.7667086445406|8.7667086445406|8.7667086445406|8.7667086445406|8.5145929481271|8.2096353054535|8.2096353054535|8.2096353054535|8.2096353054535|8.2096353054535|8.2096353054535|8.2096353054535|7.2809559504734|7.1573791116108|7.1573791116108|7.1573791116108|7.1573791116108|7.1573791116108|6.5731269087647|6.3464077541403|5.952675323704|5.9368613086576|5.8337412717429|5.8337412717429|5.8337412717429|5.8337412717429|5.8337412717429|5.8337412717429|5.8337412717429|5.8337412717429||5.8337412717429|5.8337412717429|5.8224641148564|5.8224641148564|5.8224641148564|5.5621822746062|5.2446466189251|4.7836722819065|4.7836722819065|4.7836722819065|4.7836722819065|4.7836722819065|4.7836722819065|4.7836722819065|4.7836722819065|4.7836722819065|4.7836722819065|4.7836722819065|4.7836722819065|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525|-6.0814869929525||-6.3081686815921|-6.5272154367967|-6.6871392502833|-6.8070271560935|-6.9201636390981|-7.3429595979383|-7.9560661351603|-7.9818329320417|-7.9818329320417|-7.9818329320417||-8.1063698912181|-8.338533911926|-8.338533911926|-8.338533911926|-8.338533911926|-8.338533911926|-8.4239045489965|-8.4726492816804|10.424395773133|10.424395773133|10.424395773133|10.424395773133|10.424395773133|10.424395773133|10.424395773133|10.424395773133||10.424395773133|10.424395773133|10.424395773133|10.424395773133|10.424395773133|10.424395773133|10.424395773133|10.249606209023|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.193034441876|-13.770315470086|-14.043128876538|-14.140809170241|-14.166066240199|-14.616739987143|-15.026427956431|-15.583230729466|-16.221918887335|-16.221918887335|-16.221918887335|-16.221918887335|-16.374631743119|-16.749118650938|-16.954243329923|-17.641963073638|-17.641963073638|-17.641963073638|14.914919024337||14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337||14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.914919024337|14.803076746518|14.803076746518|14.803076746518|14.757985753543|14.348134220449|13.513538878061|-17.6528644269|-17.6528644269|-17.6528644269|-17.6528644269|-17.6528644269|-17.6528644269|-18.110677953769|-18.110677953769|-18.937975985263||-19.596721793589|-19.596721793589|-19.596721793589|-19.596721793589|-19.596721793589|-19.596721793589|-19.596721793589|-19.596721793589|-20.043579738865||-20.440644018661|-20.49852217864|-20.49852217864|-20.737742571824||-20.737742571824|-20.737742571824|-20.943694620948|-20.943694620948|-21.260809007319|-21.260809007319
02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE||-5.7757766582082||-5.7757766582082|-5.8197515648284|-5.8925018753916|-5.9107347464745|-5.9107347464745|-5.9358163118566|-6.0275736385148|-6.1009154908703|-6.2915725302747|-6.4534142361803|-6.7321744939769|-6.7321744939769|-6.7321744939769|-6.7321744939769|-6.7321744939769|-6.7321744939769|-6.7321744939769|-6.787660733537|-7.2889533365718|5.9951156385255|5.9951156385255|5.9951156385255|5.9951156385255|5.9951156385255|5.9951156385255|5.9951156385255|5.9951156385255|5.9951156385255|5.9951156385255|5.9951156385255|5.9951156385255|5.7822619817336|5.5319576949631|5.1420629969071|5.1420629969071|5.1420629969071|4.9439587847867|4.9105098000807|4.9033443123811|4.8736139942343|4.8736139942343|4.8736139942343|4.8736139942343|4.796882356663|4.7599756623678|4.7599756623678|4.7599756623678|4.7599756623678|4.7599756623678|4.7599756623678|4.7599756623678|4.7599756623678|4.7599756623678|4.7599756623678|4.5133066337829|4.3872850119544|4.3171405055658|4.3171405055658|4.3171405055658|4.2951937502564|4.2951937502564|4.2951937502564||4.2951937502564|4.231732216802|4.1531024148362|4.1309472642891|4.1210024712872|4.1039136116584|4.0798809490184|4.0798809490184|3.928312297395|3.8917359199028|3.824920738418|3.824920738418|3.754593576385|3.754593576385|3.754593576385|3.754593576385|3.754593576385|3.754593576385|3.754593576385|3.6245319991128|3.5950465631503|3.5326971542877|3.5326971542877|3.5326971542877|3.5326971542877|3.5326971542877|3.5326971542877|3.5326971542877|3.5326971542877|3.5326971542877|3.5326971542877|3.5326971542877|3.5326971542877|3.4805301176224|3.2889223613909|-3.9091569485773|-3.9091569485773|-3.9091569485773|-3.9091569485773|-3.9091569485773|-3.9091569485773||-3.9091569485773|-3.9091569485773|-3.9091569485773|-3.9091569485773|-3.9091569485773|-3.9091569485773|-3.9530409643506|-3.980551144531|-3.9894210844013|-3.9894210844013||-4.0604679748717|-4.0644088238812|-4.136009703117|-4.145010866542|-4.1736553723666|-4.1736553723666|-4.195609135551|-4.195609135551|-4.195609135551|-4.195609135551|-4.195609135551|-4.195609135551|-4.195609135551|-4.195609135551|-4.195609135551|-4.2814935789316||-4.2968705611989|-4.3098339987646|-4.3364821620396|-4.3422023662386|-4.3946692158179|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.4542189507097|-4.5435790079133|-4.5435790079133|-4.8024823419801|-4.9478469946375|-4.9836724810029|-4.9836724810029|-4.9836724810029|-4.9836724810029|-4.9836724810029|-4.9836724810029|-4.9836724810029|-4.9836724810029|-4.9836724810029||-4.9836724810029|-4.9836724810029|-4.9968583111658|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.0925165968939|-5.1289074241899|-5.2286527487727|-5.2516971796852|-5.2783707596286|-5.2783707596286|-5.2783707596286|-5.2824388272738|-5.2824388272738|-5.2824388272738||-5.2824388272738|-5.2824388272738|-5.2824388272738|-5.2824388272738|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709||4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709||4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709||4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709|4.7937907837709
02106|1167060|/equities/biodesix-inc|R2000GROWTH||-1.4727309810934||-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.4727309810934|-1.5053066134251|-1.5564296311578|-1.6221440176656|-1.640809298635|-1.640809298635|-1.640809298635|-1.640809298635|-1.640809298635|-1.6461769884167|-1.6807021637027|-1.7269802710817|-1.7555335982426|-1.7992301393867|-1.7992301393867|-1.7992301393867|-1.7992301393867|-1.7992301393867|-1.7992301393867|-1.7992301393867|-1.7992301393867|-1.7992301393867|-1.7992301393867|-1.81636682366|-1.8390698366857|-1.8390698366857|-1.8390698366857|-1.8390698366857|-1.8731479909067|-1.8731479909067|-1.8749143708685|-1.8991881278977|-1.8991881278977|-1.9398811887619|-1.9424568757875|-1.9436250646049|-1.9436250646049|-1.9436250646049|-1.9436250646049|-1.944290871065|-1.944290871065|-1.944290871065|-1.9592120522052|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047|1.6282302680047||1.6282302680047|1.6122403555325|1.6122403555325|1.6122403555325|1.5858225550046|1.5459695354425|1.5429661754461|1.5421846513055|1.527149637993|1.5071106778867|-1.7790503420967|-1.7790503420967|-1.7790503420967|-1.7790503420967|-1.7790503420967|-1.7790503420967|-1.7790503420967|-1.7790503420967|-1.8027165130502|-1.8027165130502|1.5942951030662|1.5942951030662|1.5942951030662|1.5942951030662|1.5942951030662|1.5942951030662|1.5942951030662|1.5942951030662|1.5942951030662|1.5942951030662|1.5942951030662|1.5942951030662|1.5764389774457|1.5249322278914|1.4785357695616|1.4342064704936|1.4030071724831|1.370713497685|1.3604214072928|1.3604214072928|1.3604214072928||1.3604214072928|1.3604214072928|1.3604214072928|1.3604214072928|1.3604214072928|1.3604214072928|1.3604214072928|1.3604214072928|1.3604214072928|-1.6168020901515||-1.6168020901515|-1.6168020901515|-1.6168020901515|-1.6168020901515|-1.6168020901515|-1.6168020901515|-1.6168020901515|-1.6168020901515|-1.6168020901515|-1.6168020901515|-1.6504245794961|-1.6644233998214|-1.6644233998214|-1.6644233998214|1.3619869200708|1.3619869200708||1.3619869200708|1.3619869200708|1.3619869200708|1.3619869200708|1.3433688446683|1.3314320626967|1.2870676555525|1.2870676555525|1.2870676555525|1.2870676555525|1.2870676555525|1.2870676555525|1.2870676555525|1.2565032106724|1.2565032106724|-1.4264152844629|-1.4264152844629|-1.4264152844629|-1.4340018234409|-1.4340018234409|-1.4340018234409|-1.460557575773|-1.4960198485602|-1.4960198485602|-1.4960198485602|-1.4960198485602|-1.4986047442741|-1.4986047442741|-1.5378941756693|-1.5398823864159|-1.5737582320303|-1.5752868977222|-1.5780965517001|-1.6814277716009|-1.6814277716009|-1.6814277716009|-1.6814277716009|-1.6814277716009|-1.6814277716009|-1.6814277716009||-1.6814277716009|-1.6814277716009|-1.6814277716009|-1.6814277716009|-1.6814277716009|-1.7302811817289|-1.7302811817289|-1.7647569329607|-1.7832639338204|-1.7832639338204|-1.7832639338204|-1.8552932476146|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.8778895328742|-1.9287161573548|-1.9447734935172||-1.9883650522638|-2.0174944578728|-2.0796844347417|-2.0796844347417|-2.1876827460859|1.797721542649|1.797721542649|1.797721542649|1.797721542649|1.797721542649|1.7602462390313|1.7458292090506|1.6914768708647|1.670652903267|1.670652903267|1.6483492964669|1.6483492964669|1.6483492964669|1.6483492964669|1.6260053379029|1.6260053379029|1.6260053379029|1.6260053379029|1.6260053379029||1.6260053379029|1.6079202118589|1.6079202118589|1.5818450053154|1.5818450053154|1.5818450053154|1.5818450053154|1.5818450053154|1.5818450053154||1.5818450053154|1.5348054854537|1.456450624429|1.43716732127||-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598
02107|1169480|/equities/angion-biomedica|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH||18.497106962496||18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.497106962496|18.397896374921|-19.40692581466|-19.40692581466|-19.40692581466|-19.410169818639|-19.410169818639|-19.410169818639|-19.410169818639|-19.410169818639|-19.438244001334|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.112717017814|18.090877670547|18.090877670547|18.090877670547|18.090877670547|18.090877670547|18.043931082957|18.043931082957|18.043931082957|18.043931082957|18.043931082957|17.079368145458|15.983927064173|15.983927064173|15.983927064173|15.983927064173|15.983927064173|15.983927064173|15.983927064173|15.983927064173||15.983927064173|15.983927064173|15.894363726766|15.886867675261|15.886867675261|15.661242124191|-17.136380156621|-17.136380156621|-17.136380156621|-17.136380156621|-17.136380156621|-17.136380156621|-17.136380156621|-17.136380156621|-17.136380156621|-17.355977968755|-17.378864822987|-17.455960655878|-17.472456191061|-17.874118670355|15.808942711224|15.808942711224|15.808942711224|15.801774731866|15.801774731866|15.801774731866|15.521176598364|15.521176598364|15.521176598364|15.521176598364|15.521176598364|15.521176598364|15.521176598364|15.399640478353|15.312933619001|15.201037494317|15.178355036092|15.178355036092|15.178355036092|15.178355036092|15.178355036092||15.178355036092|15.178355036092|15.178355036092|15.178355036092|15.178355036092|15.178355036092|15.178355036092|15.178355036092|15.178355036092|15.178355036092||15.178355036092|15.178355036092|15.178355036092|15.178355036092|15.178355036092|14.619283581125|14.573709508233|14.573709508233|14.573709508233|14.573709508233|14.573709508233|14.573709508233|14.536983121435|14.536983121435|14.536983121435|14.536983121435||14.536983121435|14.245213921038|14.245213921038|14.245213921038|14.245213921038|13.849682471452|13.751190158685|13.751190158685|13.423725563585|13.423725563585|13.423725563585|-14.29744929813|-14.29744929813|-14.29744929813|-14.29744929813|-14.29744929813|-14.29744929813|-14.29744929813|-14.29744929813|-14.302569548567|-14.302569548567|-14.375632939824|-14.532586995606|-14.532586995606|-14.532586995606|-14.532586995606|-14.532586995606|-14.721763230964|-14.851681817025|-15.315601786474|-15.412965909743|-15.412965909743|-15.412965909743|-15.691072985092|-15.706192224732|-15.717991477373|-15.830977153046|-15.830977153046|14.331074904611|14.331074904611||14.331074904611|14.331074904611|14.331074904611|14.331074904611|14.331074904611|14.331074904611|14.302816570431|14.302816570431|14.302816570431|14.302816570431|14.302816570431|14.302816570431|14.302816570431|14.302816570431|14.302816570431|14.302816570431|14.302816570431|14.302816570431|14.302816570431|-16.161484244676|-16.161484244676|-16.161484244676|-16.161484244676|-16.161484244676|-16.161484244676|-16.161484244676|-16.419981695117|-16.451429977352||-16.714555464779|-17.129505963893|-17.247767867613|-17.607364113649|-17.852396579829|-17.852396579829|17.151509821938|17.151509821938|17.151509821938|17.151509821938|17.151509821938|17.151509821938|17.151509821938|17.151509821938|17.114391479597|17.114391479597|17.114391479597|17.114391479597|16.543213590103|-18.3960518943|-18.3960518943|-18.3960518943|-18.3960518943|-18.520058007895||-18.6008122829|-18.6008122829|-18.721458265891|-18.797176385048|-18.944640504125|-19.147933389085|17.649970761644|17.649970761644|17.649970761644||17.649970761644|17.48521216282|17.48521216282|17.458012929324||17.404562170946|17.404562170946|17.404562170946|17.400069218701|17.291720627053|17.291720627053
02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE||-11.943196283029||-11.943196283029|-11.943196283029|-11.943196283029|-11.943196283029|-11.943196283029|-11.943196283029|-11.943196283029|-11.943196283029|-11.943196283029|-12.00132924787|-12.37667266026|-12.37667266026|-12.37667266026|-12.511200246655|-12.511200246655|-12.511200246655|-12.511200246655|-12.511200246655|-12.756888929829|-12.897099035565|-13.129676174295|-13.129676174295|-13.129676174295|-13.129676174295|-13.372417846401|-13.51057738517|-13.51057738517|-13.943004980137|-13.943004980137|-13.943004980137|-13.943004980137|-13.943004980137|-14.009697095909|-14.009697095909|-14.01383012352|-14.190366729737|-14.331719414982|-14.331719414982|-14.648576860729|-14.877863227331|-15.17734793712|-15.231775432707|-15.450056283416|-15.450056283416|-15.616696705367|-15.616696705367|-15.616696705367|-15.616696705367|-15.616696705367|-15.616696705367|-15.616696705367|-15.616696705367|-15.616696705367|-15.616696705367|-15.616696705367|-15.789385387132|-16.096277809964|-16.096277809964|-16.156253893703|-16.156253893703|-16.156253893703|-16.156253893703||-16.156253893703|-16.156253893703|-16.156253893703|-16.156253893703|-16.156253893703|-16.156253893703|-16.156253893703|-16.156253893703|-16.156253893703|-16.553615763817|-16.79566768147|-16.79566768147|-16.859352890402|-16.875714849267|-17.394727361239|-17.847752981756|-18.282503796258|15.723793236918|15.723793236918|15.723793236918|15.723793236918|15.723793236918|15.723793236918|15.242269746139|14.834776373649|14.834776373649|14.354751555946|14.098612856894|13.67179210984|13.649372272811|13.649372272811|13.649372272811|13.649372272811|13.020413695796|-14.620045743931|-14.620045743931|-14.620045743931|-14.620045743931|-14.813384041244|-15.019609591909|-15.019609591909||-15.269010700063|-15.295872038551|-15.295872038551|-15.295872038551|-15.360968980466|-15.477601527769|-15.477601527769|-15.731957170255|-15.912452614845|-16.005758918402||-16.005758918402|-16.005758918402|-16.005758918402|-16.005758918402|-16.005758918402|-16.005758918402|-16.056398141249|-16.107220464116|-16.107220464116|-16.120244402759|-16.222438647872|-16.252618147516|-16.252618147516|-16.252618147516|-16.252618147516|-16.252618147516||-16.252618147516|-16.252618147516|-16.316472779557|-16.316472779557|-16.647250630292|-16.647250630292|-16.901945248614|-17.171605736426|-17.452970359565|-17.452970359565|-18.029689627489|-18.644032502862|-18.644032502862|-18.731892969251|-18.731892969251|-18.794296094902|-18.794296094902|-18.794296094902|-18.794296094902|-18.794296094902|-18.794296094902|-18.794296094902|-18.794296094902|-18.794296094902|-18.794296094902|-18.794296094902|-18.794296094902|-19.164217442415|-19.19301909224|-19.306968015111|-19.306968015111|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242||-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.391370354242|-19.75679955013|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.137758196616|-20.240257073361|-20.240257073361|-20.599729962832||-22.353866625369|-22.410661217624|-22.410661217624|-22.410661217624|-22.410661217624|-22.410661217624|-22.527679016253|-22.76047722726|-23.06219744052|-23.65799675347|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852||20.939618487852|20.939618487852|20.939618487852|20.694369786569|20.694369786569|20.694369786569|20.694369786569|20.694369786569|20.694369786569||20.509947993067|20.509947993067|20.509947993067|20.050275830987||19.707306893405|19.321552374403|19.321552374403|18.990416005322|18.990416005322|18.990416005322
02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE||24.349988023314||24.020263927814|23.4438721202|23.4438721202|23.109191738034|22.844215058575|22.844215058575|22.606251142231|22.606251142231|22.606251142231|22.606251142231|22.606251142231|22.606251142231|22.606251142231|22.606251142231|22.606251142231|22.606251142231|22.202501612468|21.906113127385|21.614568687716|20.746743600941|19.542493733406|19.272856686071|19.272856686071|19.272856686071|19.272856686071|19.272856686071|19.272856686071|19.272856686071|19.272856686071|19.272856686071|19.272856686071|19.272856686071|19.272856686071|18.791508751396|-21.162150900447|-21.162150900447|-21.439737843406|-21.439737843406|-21.439737843406|-21.439737843406|-21.439737843406|-21.439737843406|-21.439737843406|-21.439737843406|-21.439737843406|-21.439737843406|-21.439737843406|-21.439737843406|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.071207135834||20.071207135834|20.071207135834|20.071207135834|20.071207135834|20.029119484863|19.767354851786|19.59261648503|19.067007566449|19.067007566449|19.067007566449|19.067007566449|19.067007566449|19.067007566449|19.067007566449|19.067007566449|19.067007566449|19.067007566449|19.067007566449|19.067007566449|19.067007566449|19.067007566449|18.995563958483|18.641187957478|18.369064229012|18.253960707982|17.935512122401|17.719458430883|16.33062959683|16.33062959683|16.33062959683|16.33062959683|16.33062959683|15.804463162144|15.804463162144|15.804463162144|15.804463162144|15.697542627266|15.697542627266|15.697542627266|15.697542627266|15.697542627266||15.697542627266|15.697542627266|15.697542627266|15.697542627266|15.697542627266|15.697542627266|15.697542627266|15.50727002666|15.162522184028|-16.642503770788||-16.642503770788|-16.642503770788|-16.642503770788|-16.642503770788|-16.642503770788|-16.642503770788|-16.642503770788|-16.918893479197|-16.983232691073|-16.983232691073|-17.315258876244|-17.839730995407|-17.886369035763|-17.954516148187|-17.954516148187|-17.954516148187||-17.954516148187|-17.954516148187|-17.954516148187|-17.954516148187|-17.954516148187|-17.954516148187|-17.954516148187|-17.954516148187|-17.954516148187|-17.954516148187|-17.954516148187|-17.954516148187|-17.954516148187|-17.954516148187|-17.954516148187|-17.954516148187|-17.954516148187|-17.954516148187|-18.321684386572|16.194943689483|16.194943689483|16.194943689483|16.194943689483|15.897715753071|-17.171420560978|-17.171420560978|-17.171420560978|-17.171420560978|-17.171420560978|-17.171420560978|-17.171420560978|-17.171420560978|-17.171420560978|-17.171420560978|-17.171420560978|-17.171420560978|-17.171420560978|-17.171420560978|-17.235510365277|-17.235510365277||-17.235510365277|-17.235510365277|-17.235510365277|-17.25510688262|-17.25510688262|-17.25510688262|-17.25510688262|-17.34622971699|-17.482476734291|15.823927041343|15.823927041343|15.823927041343|15.823927041343|15.823927041343|15.823927041343|15.823927041343|15.823927041343|15.823927041343|15.823927041343|15.823927041343|15.823927041343|15.784919231524|14.390742797973|14.329159069196|13.974393585749|13.974393585749|13.957381861549|13.89597997968||13.644700053716|13.493555178669|13.195339377751|-14.554250749109|-14.554250749109|-14.554250749109|-14.554250749109|-14.554250749109|-14.554250749109|-14.653055968282|-14.693673255705|-14.94713722629|-15.094644292424|-15.094644292424|-15.161827281923|-15.212331966479|-15.212331966479|-15.212331966479|-15.212331966479|-15.212331966479|-15.212331966479|-15.235100774509|-15.235100774509|-15.475112151815||-15.594151231626|-15.594151231626|-15.817390041196|-16.08598876512|-16.142519318023|-16.142519318023|-16.142519318023|-16.142519318023|-16.142519318023||-16.18141008633|-16.260455992682|-16.26106262523|-16.360347168513||-16.466879747615|-16.466879747615|-16.73708793665|-17.074542384954|-17.180494449842|-17.180494449842
02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE||-1.6508170632586||-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|-1.6508170632586|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.4697302337351|1.459144730906|1.4487719486602|1.4214133168203|1.3510147559358|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587||-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.5967707784587|-1.598634246501|-1.6249309430038|-1.6249309430038|-1.6249309430038|-1.6249309430038|-1.7063121276338|-1.8245134703803|1.6354851398102|1.6354851398102|1.6354851398102|1.6354851398102|1.6354851398102|1.6354851398102|1.6354851398102|1.6354851398102|1.6354851398102|1.6354851398102|1.6354851398102|1.6354851398102|1.592205773154|1.5318953178095|1.4576614523119|1.4077797497995|1.4077797497995|1.4077797497995|1.4021972765755||1.4021972765755|1.3324415076918|-1.475181438758|-1.475181438758|-1.475181438758|-1.475181438758|-1.4774237962057|-1.49435973515|-1.5153997247957|-1.5365552444748||-1.544505836731|-1.5533398281267|-1.5581553788903|-1.5710842088748|-1.5710842088748|-1.5710842088748|-1.5737046948063|-1.575227458277|-1.591363848358|-1.5998010038221|-1.5998010038221|-1.6002155986923|-1.6002155986923|-1.6002155986923|-1.6002155986923|-1.6504624668118||-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.6504624668118|-1.661272177529|-1.661272177529|-1.661272177529|-1.7089157253768|-1.7089157253768|-1.7089157253768|-1.7089157253768|-1.7089157253768|-1.7249063353038|-1.7265625839207|-1.7889584771762|-1.812731602895|-1.8207588022521|-1.8207588022521|-1.8207588022521|-1.8207588022521|-1.8207588022521|-1.8207588022521|-1.8207588022521|-1.8207588022521|-1.8476871747797||-1.8476871747797|-1.8476871747797|-1.8476871747797|-1.9013418886976|-1.9013418886976|-1.9013418886976|-1.9031381243929|-1.9031381243929|-1.9152322331162|-1.9152322331162|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5802459547652|1.5716622151416|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715||1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.4955435709227|-1.7994642867201|-1.7994642867201|-1.7994642867201|-1.7994642867201|-1.7994642867201|-1.8452381572849|1.5962024644128||1.5962024644128|1.5962024644128|1.5962024644128|1.5962024644128|1.5962024644128|1.5962024644128|1.5962024644128|1.5962024644128|1.5962024644128||1.5962024644128|1.5962024644128|1.585780496411|1.5408671708156||1.5398646733792|1.5398646733792|1.5398646733792|1.475437714244|1.475437714244|1.475437714244
02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE||-10.873987143946||-10.873987143946|-10.873987143946|-10.873987143946|-10.873987143946|-10.952207876259|-10.959142756961|-10.959142756961|-10.959142756961|-11.457936472917|-12.243262391647|-12.351929535788|-12.351929535788|-12.399353763107|-12.399353763107|-12.502637303145|-13.039597153963|-13.123541064065|10.755490759101|10.755490759101|10.755490759101|10.755490759101|10.755490759101|10.755490759101|10.755490759101|10.755490759101|10.755490759101|10.437990059551|10.167072152756|10.040635055593|10.004661305685|10.004661305685|10.004661305685|9.766289905198|9.6769891353532|9.552109575282|9.552109575282|9.552109575282|9.552109575282|9.5414302950343|9.5414302950343|9.5414302950343|9.5414302950343|9.5414302950343|9.5414302950343|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.4998140201214|9.354793321782||8.9225483069747|8.8050538312427|8.5732226740012|8.5732226740012|8.5732226740012|8.4126373620857|8.4126373620857|8.4126373620857|8.2390416299887|8.2025392866097|8.2025392866097|8.2025392866097|8.2025392866097|8.2025392866097|8.2025392866097|8.2025392866097|8.2025392866097|8.2025392866097|8.2025392866097|8.2025392866097|8.2025392866097|8.2025392866097|8.2025392866097|8.140320973922|8.0105820002982|8.0105820002982|7.9883332407853|7.9883332407853|7.9883332407853|7.9883332407853|7.9883332407853|7.9883332407853|7.9883332407853|7.9883332407853|7.7860368795286|7.664374782762|7.5159719808467|7.3270788585914|7.3270788585914|7.3270788585914|7.3270788585914||7.3270788585914|7.3270788585914|7.3270788585914|7.3270788585914|7.3270788585914|7.3270788585914|7.3270788585914|7.3270788585914|7.3270788585914|7.3270788585914||7.3270788585914|7.3270788585914|7.3270788585914|7.3270788585914|7.2956431613778|6.952483721071|6.952483721071|6.952483721071|6.952483721071|6.952483721071|6.7708788631286|6.7708788631286|6.7708788631286|6.7708788631286|6.7708788631286|6.7708788631286||6.7479815598004|6.7479815598004|6.7479815598004|6.4594243760101|6.3644485984411|6.3644485984411|6.3644485984411|6.3644485984411|6.3644485984411|6.3644485984411|6.3644485984411|6.3644485984411|6.241331740018|6.1811810577311|6.1811810577311|6.1063121517938|-7.3834671997328|-7.3834671997328|-7.3834671997328|-7.3834671997328|-7.3834671997328|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.3957143546233||-7.3957143546233|-7.3957143546233|-7.3957143546233|-7.6369049285396|-8.0804498962278|-8.1060856658388|-8.1060856658388|-8.1060856658388|-8.1060856658388|-8.1060856658388|-8.1060856658388|-8.1060856658388|-8.1060856658388|-8.3787059870217|-8.6693958272375|-8.8259451907915|-8.9908612615578|-9.2581791222883|-9.4757546386004|-9.5422272109191|-9.7885856786481|7.0396914750418|7.0396914750418|7.0396914750418|7.0396914750418|7.0396914750418|7.0396914750418|7.0396914750418||7.0396914750418|7.0396914750418|6.8376129236576|4.7687506460045|4.7687506460045|4.7687506460045|4.7687506460045|4.4985313267|4.4985313267|3.8689238860085|-5.4847471553108|-5.4847471553108|-5.4847471553108|-5.4847471553108|-5.5124040098863|-5.5124040098863|-5.6168377368403|-5.8109306194995|-5.9227006809153|-5.9285564837895|-5.9939514727551|-6.1860575246764|-6.2106195078904|-6.3695770222406||-6.7726259533835|-6.7726259533835|-6.9156012076219|-7.0207124041275|-7.0424025640174|-7.0471325437045|-7.0471325437045|-7.0471325437045|-7.0471325437045||-7.0471325437045|-7.0471325437045|-7.0471325437045|-7.0471325437045||-7.0471325437045|-7.0471325437045|-7.0471325437045|-7.0471325437045|-7.0471325437045|-7.0966400252053
02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE||13.438845667353||13.438845667353|13.438845667353|13.438845667353|13.438845667353|13.438845667353|13.438845667353|13.438845667353|13.438845667353|13.438845667353|13.438845667353|13.438845667353|13.438845667353|13.438845667353|12.892917457676|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.258250534374|-13.532223131743|-13.594071656205|-13.594071656205|-13.665079944374|-13.787261028027|-13.794488245878|-13.794488245878|-13.794488245878|-13.794488245878|-13.794488245878|-13.794488245878|-13.930542476347|-14.304769312199|-14.399743701414|-14.419715323806|-14.419715323806|-14.603017187516|-14.847796599512|-15.119405200046|-15.119405200046|-15.119405200046|-15.119405200046|-15.119405200046|-15.119405200046|-15.119405200046|-15.119405200046|-15.119405200046|-15.119405200046|-15.119405200046|-15.160932154766|-15.160932154766|-15.341590982136||-15.615056951175|-15.615056951175|-15.902841099246|-16.464823625865|-16.714440917015|-16.714440917015|-16.714440917015|-16.714440917015|-16.714440917015|-16.714440917015|-16.714440917015|-16.714440917015|-16.714440917015|-16.714440917015|-16.714440917015|-16.714440917015|-16.714440917015|-16.714440917015|-16.714440917015|-16.714440917015|-16.714440917015|15.759603622789|15.759603622789|15.759603622789|15.759603622789|15.759603622789|15.759603622789|15.759603622789|15.759603622789|15.759603622789|15.759603622789|15.759603622789|15.300691634676|15.161880314638|14.261811905757|13.876457406035|13.795815551618|13.795815551618|13.795815551618|13.795815551618|13.370351142728||13.186800397308|13.186800397308|13.186800397308|13.186800397308|12.990238826519|12.990238826519|12.990238826519|12.990238826519|12.990238826519|12.543498907861||12.543498907861|11.188154443963|9.4245462139386|9.4245462139386|9.4245462139386|9.0121869049859|9.0121869049859|8.7899300215854|8.3765888344594|-11.218902406949|-11.218902406949|-11.254892307143|-11.395435498401|-11.584127984633|-11.584127984633|-11.584127984633||-11.584127984633|-11.616893888395|-11.616893888395|-11.616893888395|-11.616893888395|-12.04525446989|-12.382915998656|-12.382915998656|-12.382915998656|-12.382915998656|-13.523795314584|-14.241833428731|-14.241833428731|-14.307276043632|-14.307276043632|-14.307276043632|-14.307276043632|-14.307276043632|-14.307276043632|-14.307276043632|-14.307276043632|-14.307276043632|-14.656973716659|-14.823859608883|-15.00762204408|-15.2523727152|-15.2523727152|-15.660414454369|-16.108793520296|13.856382260995|13.856382260995|13.856382260995|13.856382260995|13.856382260995|13.856382260995|13.856382260995|13.856382260995|13.856382260995|13.856382260995|13.856382260995||13.856382260995|13.473480633317|13.269144830238|12.8134943745|12.329994283502|12.286659755513|12.223505748705|12.223505748705|12.223505748705|12.223505748705|12.223505748705|12.157783629051|11.404481757074|10.947323378699|10.947323378699|10.933547771394|10.719758656753|10.467531684518|10.129457371633|10.014930399701|-11.35823077436|-11.35823077436|-11.35823077436|-11.35823077436|-11.35823077436|-11.35823077436|-11.463645132336|-11.970494279103||-12.131172395496|-12.131172395496|-12.131172395496|-12.131172395496|-12.131172395496|-12.131172395496|-12.131172395496|-12.373191913795|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341||10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341||10.812150235341|10.231833823705|9.7398150057533|9.6249826317106||9.6249826317106|9.6249826317106|9.4524813631148|8.7905346529319|8.7134464681635|8.7134464681635
02115|41313|/equities/marron-bio|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE||-20.326257731067||-20.326257731067|-20.326257731067|-20.326257731067|-20.326257731067|-20.326257731067|-20.326257731067|-20.326257731067|-20.326257731067|-20.326257731067|-20.326257731067|19.257303000432|19.257303000432|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|19.142230505073|18.912200285686|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|-20.010441871659|18.875140025582|18.875140025582|18.875140025582|18.875140025582|18.875140025582|18.875140025582|18.875140025582|18.586822432905|18.440320270978|18.440320270978|18.440320270978|18.440320270978|18.440320270978|18.440320270978|18.440320270978|18.372577951708||18.211754373222|18.116393570005|18.088770446843|17.948018945374|17.948018945374|17.665617755717|17.665617755717|17.665617755717|17.665617755717|17.665617755717|17.665617755717|17.665617755717|17.665617755717|17.665617755717|17.665617755717|17.665617755717|17.665617755717|17.665617755717|17.665617755717|17.665617755717|17.665617755717|17.665617755717|17.665617755717|17.665617755717|17.539298591421|17.314337052026|17.036463619513|16.707181057712|16.691868342051|16.380686694924|16.284498282508|16.284498282508|16.284498282508|16.131665623007|15.999648179313|15.999648179313|15.987943743887|15.817991891639|15.673602809659|15.562058808794|15.495572421764||15.495572421764|15.495572421764|15.411191355094|15.301968731045|15.301968731045|15.301968731045|15.301968731045|15.301968731045|15.301968731045|15.301968731045||15.301968731045|15.214374659685|15.214374659685|15.214374659685|15.214374659685|15.214374659685|15.214374659685|15.214374659685|15.214374659685|15.025972125958|14.937188510506|14.937188510506|14.937188510506|14.937188510506|14.937188510506|14.937188510506||14.937188510506|14.937188510506|14.937188510506|14.937188510506|14.937188510506|14.812964015962|14.812964015962|14.812964015962|14.812964015962|14.754959642624|14.565424663629|14.565424663629|14.565424663629|14.565424663629|14.396825730614|14.396825730614|14.396825730614|14.396825730614|14.396825730614|14.396825730614|-15.312036561726|-15.312036561726|-15.312036561726|-15.312036561726|-15.312036561726|-15.312036561726|-15.312036561726|-15.312036561726|-15.312036561726|-15.441706763107|-15.455507978685|-15.506954145146|-15.506954145146|-15.59639024519|-15.59639024519|-15.59639024519|-15.59639024519|-15.59639024519|-15.698739093567|-15.698739093567||-15.698739093567|-15.698739093567|-15.698739093567|-15.698739093567|-15.698739093567|-15.698739093567|-15.698739093567|-15.716443585053|-15.850140776034|-15.850140776034|-15.865322711066|-15.975914136122|-16.001015494875|-16.085850263758|-16.320711250786|-16.320711250786|-16.320711250786|-16.320711250786|-16.320711250786|-16.320711250786|-16.320711250786|-16.39961278645|-16.39961278645|-16.463458566841|-16.474398803905|-16.484053664953|-16.548982820246|-16.548982820246||-16.548982820246|-16.548982820246|-16.548982820246|-16.548982820246|-16.560086081185|-16.560086081185|-16.560086081185|-16.732873251877|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939||15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.622269774679|15.40807697641|15.278458932813||15.278458932813|15.278458932813|15.278458932813|15.207732151809||15.196090961896|14.940700453081|14.812767630991|14.60034702241|14.451487930853|14.451487930853
02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE||0.50528954813528||0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.50528954813528|0.41318280773745|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204||-0.7419413501204|-0.7419413501204||-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.7419413501204|-0.77251301715938|-0.77251301715938|-0.77251301715938|-0.77251301715938|-0.84112002960143|-0.98080556051927|-1.3404061888876|-1.4160069133641|-1.4216743272545|-1.4324158940053|-1.4782425655385|-1.4782425655385|-1.4782425655385|-1.4782425655385|-1.4782425655385|-1.4782425655385|-1.4782425655385|-1.4782425655385|-1.4782425655385|-1.4782425655385|-1.4782425655385|-1.4782425655385|-1.4782425655385|-1.4782425655385|-1.4782425655385|-1.4782425655385|-1.4852250498158|-1.5169166836057|-1.5262963013422||-1.5481069768547|-1.5767715442179|-1.5767715442179|-1.6891905585924|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243||1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243||1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.2470960478243|1.1428844310902|0.95147162433718|-1.290799254508|-1.290799254508|-1.290799254508|-1.3025547600799|-1.3750608670506|-1.4102634566682|-1.4102634566682|-1.4102634566682|-1.4102634566682|-1.4102634566682|-1.4102634566682|-1.4102634566682|-1.423070525423|-1.4653561107487|-1.4756734362543|-1.4779704733359|-1.5439142020233|-1.5439142020233|-1.5677742121653|-1.5677742121653|-1.5677742121653|-1.5677742121653|-1.5997490814479|-1.6000200841991|-1.6000200841991|-1.6000200841991||-1.6000200841991|-1.6000200841991|-1.6000200841991|-1.6000200841991|-1.6000200841991|-1.6273611634562|-1.6273611634562|-1.6528457170935|-1.7164952364466|-1.7422169211729|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.7679491833209||-1.7679491833209|-1.7679491833209|-1.7679491833209|-1.8207768152554|-1.8833530919977|-1.8833530919977|-1.8833530919977|-1.8858436909161|-1.8858436909161|-1.8858436909161|-1.9509374727632|-1.9760416138862|-2.0356017404899|-2.1184463891834|-2.127663096344|-2.127663096344|-2.127663096344|-2.163503743439|-2.163503743439|-2.1810173470366|-2.1810173470366|-2.1810173470366|-2.1825359815346|-2.1924183391004||-2.1924183391004|-2.1924183391004|-2.1924183391004|-2.1924183391004|-2.1924183391004|-2.1924183391004|1.6097117265193|1.6097117265193|1.6097117265193||1.6097117265193|1.6097117265193|1.6097117265193|1.6097117265193||1.6097117265193|1.4307907643283|1.3286564154056|1.2596182804006|-1.6579735944478|-1.6579735944478
02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE||19.852150755502||19.852150755502|19.852150755502|19.852150755502|19.852150755502|19.852150755502|19.852150755502|19.852150755502|19.852150755502|19.852150755502|19.852150755502|19.336833032609|19.334320740171|19.127223337434|19.06560054077|19.06560054077|19.06560054077|18.914617912121|18.383108024406|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|12.912801943671|10.887302092326|9.5990692019601|8.0434100760508|-7.2534330273681|-7.2915924285311|-7.552880390315|-7.62761164083|-7.62761164083|-7.7857610276703|-7.7857610276703|-7.7857610276703||-7.7857610276703|-7.7857610276703|-7.7857610276703|-7.7857610276703|-7.7857610276703|-7.7857610276703|-7.7857610276703|-7.8509342992045|-8.2965935958467|-8.4612151796113|-8.5169055124666|-8.8426728668638|-8.939081212197|-9.0490334548016|-9.0490334548016|-9.1047335971614|-9.1047335971614|-9.1047335971614|-9.1047335971614|-9.2721485152532|-9.6322837566086|-9.6322837566086|-9.6322837566086|-9.6322837566086|-9.6322837566086|-9.6322837566086|-10.244794165493|||-10.244794165493|-10.40591084891|-10.743122656405|-10.867914499244|-10.980412157126|-10.980412157126|-10.980412157126|-10.980412157126|-10.980412157126|-11.153874326356|-11.196082592682|-11.846203142488||-12.070017166337|-12.070017166337|-12.070017166337|-12.070017166337|-12.070017166337|-12.070017166337|-12.070017166337|-12.500463772041|-12.977319422558|-12.977319422558||-12.977319422558|-12.977319422558|-12.977319422558|-13.53177352292|-13.53177352292|-13.53177352292|-13.53177352292|-13.53177352292|-13.838263963262|-13.838263963262|-14.082015857211|-14.347683810648|-14.544204552369|-14.60689373303|-14.716048667701|-14.833353899147||-14.833353899147|-14.833353899147|-14.833353899147|-14.833353899147|-14.833353899147|-14.833353899147|-14.833353899147|-14.833353899147|-14.833353899147|-14.833353899147|-14.833353899147|-14.833353899147|-14.833353899147|-14.833353899147|-14.833353899147|-14.833353899147|-14.833353899147|-14.833353899147|-14.833353899147|-14.833353899147|-14.833353899147|-14.963670834597|-15.293782546717|-15.293782546717|-15.293782546717|-15.293782546717|-15.318527678155|-15.318527678155|-15.416256146357|-15.416256146357|-15.416256146357|-15.416256146357|-16.770339865072|-17.476544056318|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443||14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443||14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|14.081598567443|13.562887085231|12.895040499669|11.62274779447|11.62274779447|11.209997644779|10.774719916844|10.628577668427|-14.963044094435|-14.963044094435|-14.963044094435|-14.963044094435|-14.963044094435|-14.963044094435|-14.963044094435|-14.963044094435|-14.963044094435||-14.963044094435|-14.963044094435|-14.963044094435|-14.963044094435|-14.963044094435|-14.963044094435|-14.963044094435|-14.963044094435|-14.963044094435||-14.963044094435|-14.963044094435|-14.963044094435|-14.963044094435||-14.963044094435|-14.963044094435|-14.963044094435|-14.963044094435|-14.963044094435|-14.963044094435
02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE||-2.8106266722039||-2.8106266722039|-2.8910519662782|-2.942039363581|-2.942039363581|-2.9761547965011|-3.0150058512581|-3.0150058512581|-3.0775063705326|-3.2344514740706|-3.2732796286213|-3.3659772182689|2.6302506889354|2.6302506889354|2.6302506889354|2.6163896019206|2.4569900071658|2.4569900071658|2.4569900071658|2.4569900071658|2.4569900071658|2.4569900071658|2.4569900071658|2.4569900071658|2.3711000720701|2.3459399641086|2.3459399641086|2.3459399641086|2.3459399641086|2.3459399641086|2.1119777428364|-2.6417569676315|-2.6417569676315|-2.6417569676315|-2.6417569676315|-2.6417569676315|-2.7219522704985|-2.7577246681746|-2.7613607000307|-2.7642896253749|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.786949750012|-2.9458663951753|-3.0726293073096|-3.2477797300879||-3.2477797300879|-3.2477797300879|-3.2477797300879|-3.2477797300879|-3.2477797300879|-3.2477797300879|-3.2477797300879|-3.2477797300879|-3.2477797300879|-3.2477797300879|-3.2477797300879|-3.2635578334365|-3.2635578334365|-3.2635578334365|-3.2635578334365|-3.3792308635219|-3.4413177113516|-3.5012302691367|2.7590585152375|2.7590585152375|2.7590585152375|2.7590585152375|2.7590585152375|2.7590585152375|2.7590585152375|2.7590585152375|2.7175671863605|2.7175671863605|2.7175671863605|2.5706313270965|2.5706313270965|2.5706313270965|2.5706313270965|2.4587570979241|2.3330633589563|2.2217370745139|-2.6961026586369|-2.6961026586369|-2.6961026586369|-2.6961026586369|-2.6961026586369||-2.6961026586369|-2.6961026586369|-2.6961026586369|-2.6961026586369|-2.6961026586369|-2.6961026586369|-2.7326140842256|-2.786745681858|-2.786745681858|-2.8102730142804||-2.9575256095697|-3.1111396403632|-3.1651550764862|-3.1914364615357|-3.1914364615357|-3.1914364615357|-3.1914364615357|-3.1914364615357|-3.231040455597|-3.3400448314541|-3.4894943493597|-3.543049152029|-3.6639436034499|-3.7527152198485|-3.840239036738|3.1106331865583||3.1106331865583|3.1106331865583|3.1106331865583|3.1106331865583|3.1106331865583|3.1106331865583|3.1106331865583|3.0545369431481|-3.7479072601918|-3.7479072601918|-3.7479072601918|-3.7479072601918|-3.7479072601918|-3.7479072601918|-3.7479072601918|-3.7479072601918|-3.7479072601918|-3.7479072601918|-3.7479072601918|-3.7563301480998|-3.7563301480998|-3.7639223245768|-3.8040803701777|-3.8890917633662|-3.8890917633662|-3.9311685534196|-4.0407428577959|-4.226966472739|-4.226966472739|-4.3910738983353|-4.4757967473003|-4.4757967473003|-4.4757967473003|-4.651718603343|-4.6653317595341|-4.6653317595341|-4.6732745966799|-4.6732745966799|-4.6732745966799|-4.6732745966799||-4.6732745966799|-4.6732745966799|-4.6732745966799|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.8885834616211|3.7817594918704|3.6061214510044|3.4334685607575|3.2682982731553|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499||-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.8444612611424|-3.9855124938368|-4.0328531768749|-4.0328531768749|-4.0328531768749|-4.0829424887708|-4.119358410417|-4.244564840064|-4.410927596871|3.5027646792369|3.5027646792369|3.5027646792369|3.5027646792369||3.5027646792369|3.5027646792369|3.5027646792369|3.3470105078968|3.3274979915378|3.3274979915378|3.3274979915378|3.3274979915378|3.3213865587179||3.2656124576453|3.2656124576453|3.1507027661937|3.0305030650714||2.8061144028349|2.5998727242941|2.5998727242941|2.4859565967569|2.4859565967569|2.4859565967569
02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE||-31.465180224842||-31.465180224842|-31.465180224842|-31.465180224842|-31.465180224842|-31.465180224842|-31.465180224842|-31.575756305529|-32.078062421826|-32.335624675781|-32.650194676751|-33.05554933905|-33.552554558376|-33.699758697744|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|31.068880737826|30.569588649058|30.180096506833|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338||-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.113020389338|-32.605308571914|-32.605308571914|-32.605308571914|-32.605308571914|-32.605308571914|-33.719476849347|-35.22830789013|-35.576755489977|-35.576755489977|-35.576755489977|-35.576755489977|-35.576755489977|-35.763705610968|-35.763705610968|-35.763705610968|-35.763705610968|-35.791339211704|33.284621868926|32.972912746886|31.794904450818|31.111004648655|29.711355008515|-32.886369335113|-32.886369335113|-32.886369335113|-32.886369335113||-33.075688798625|-33.544098491358|-34.27113611001|-34.27113611001|-34.27113611001|-34.27113611001|-34.27113611001|-34.27113611001|-34.27113611001|-34.27113611001||-34.377928646606|-34.533722462701|-34.689476650563|-34.689476650563|-34.689476650563|-34.689476650563|-34.689476650563|-34.689476650563|32.100080964333|32.100080964333|32.100080964333|32.100080964333|32.100080964333|32.100080964333|32.100080964333|32.100080964333||32.100080964333|32.100080964333|32.100080964333|32.100080964333|32.100080964333|31.958145880441|-34.930618250304|-34.930618250304|-34.930618250304|-34.930618250304|-34.930618250304|-34.930618250304|-34.930618250304|-34.930618250304|-34.930618250304|-34.930618250304|-34.930618250304|-34.930618250304|-34.930618250304|-35.414020180629|-35.544431586234|-35.544431586234|-35.921937852196|-35.921937852196|-35.921937852196|-36.543313985723|-37.428103453205|-39.739003506287|-40.198338975492|36.738593092697|36.738593092697|36.738593092697|36.738593092697|36.738593092697|36.738593092697|36.738593092697|36.738593092697|36.738593092697|36.738593092697|36.738593092697||36.738593092697|35.463436752709|34.662662799733|34.662662799733|34.662662799733|34.662662799733|34.369963337148|34.369963337148|34.369963337148|34.369963337148|34.369963337148|34.369963337148|34.369963337148|34.369963337148|34.369963337148|33.348799892228|32.018965186853|31.948413848606|31.948413848606|31.128793292274|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295||-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.836342116604|-35.132046139251|-35.451401713467|-35.451401713467|-36.234511696604|-36.389458377391|-36.590508257051|-37.005564992847|32.208868759132|32.208868759132|32.021291393694|32.021291393694|32.021291393694|32.021291393694||32.021291393694|32.021291393694|32.021291393694|32.021291393694|32.021291393694|31.803374566398|31.803374566398|31.803374566398|31.803374566398||31.803374566398|31.803374566398|31.803374566398|31.803374566398||31.803374566398|31.803374566398|31.803374566398|31.460695149459|30.899993351406|30.899993351406
02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE||-51.011321161655||-51.011321161655|-51.011321161655|-51.011321161655|-51.011321161655|-51.011321161655|-51.011321161655|-51.650913766653|-52.034817113186|-52.034817113186|-52.034817113186|-52.587017683746|-53.560299189622|-54.102838284359|-54.102838284359|48.983779981566|48.983779981566|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-53.344984888637|-54.446651325848|-54.822514280375|-54.954283538456|-55.338619486044|-55.338619486044|-56.868467824934|50.524951213889|50.524951213889|50.524951213889|50.524951213889|50.524951213889|50.133432419937|50.133432419937|50.133432419937|50.133432419937|50.133432419937|50.133432419937|50.133432419937|50.133432419937|50.133432419937|50.133432419937||50.133432419937|50.133432419937|50.133432419937|50.133432419937|50.133432419937|48.591813864356|47.860348822944|47.367683631247|47.367683631247|45.06987299529|43.864857722292|43.690120115291|43.265237301969|43.265237301969|42.987873574522|41.184304683767|39.491963013813|-48.161708822069|-48.161708822069|-48.161708822069|-50.037176545259|-52.489453457179|-52.489453457179|-52.489453457179|-53.063282382027|-53.174200680008|-54.621612392257|-55.619188876241|-55.619188876241|-55.619188876241|-55.724151582003|-55.724151582003|-57.176280095048|-57.754019980896|-57.754019980896|-58.306687095947|-59.808996634212|-59.808996634212|-62.872907471428|-62.872907471428|-62.872907471428||-62.872907471428|-62.872907471428|-62.872907471428|-62.872907471428|-62.872907471428|-62.872907471428|-62.872907471428|-62.872907471428|55.841387047339|55.841387047339||55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339||55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|55.841387047339|52.95105050887|50.529013038624|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|48.001781491843|47.374807177216|46.466252656149|-53.880424529015|-53.880424529015|-53.880424529015|-53.880424529015||-53.880424529015|-53.880424529015|-53.880424529015|-53.880424529015|-53.880424529015|-53.880424529015|-53.880424529015|-53.880424529015|-53.880424529015|-53.880424529015|-55.163805252644|-56.972005268305|-58.18284055521|-58.746821952417|50.828360140669|50.828360140669|50.828360140669|50.828360140669|50.828360140669|50.828360140669|50.828360140669|50.828360140669|50.828360140669|49.586971396591|49.586971396591|49.586971396591|49.447630560646|49.447630560646||49.447630560646|47.158365739992|45.702678589479|44.157591601527|44.157591601527|44.105102508505|42.449995609771|42.449995609771|42.449995609771|42.449995609771|42.449995609771|42.449995609771|42.191925745821|42.191925745821|42.191925745821|42.191925745821|42.065761833688|42.065761833688|42.065761833688|42.065761833688|41.248791900095|41.248791900095|41.248791900095|41.248791900095||41.248791900095|41.067822790605|40.895360682256|40.695952863436|37.632448906083|-40.498033465809|-40.498033465809|-40.498033465809|-42.725142232563||36.828610218184|36.828610218184|36.313962711909|35.82525694593||35.755009574186|35.127372527371|35.127372527371|35.127372527371|35.127372527371|35.127372527371
02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.053971712408443|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.053971712408443|-0.058968569295223||-0.066742854752913|-0.07332539420146|-0.082528215836002|-0.08953135087125|-0.10524198838691|0.0045462254313684|0.0045462254313684||0.0045462254313684|0.0045462254313684|0.0045462254313684|0.0045462254313684|0.0045462254313684|0.0045462254313684|0.0045462254313684|0.0045462254313684|0.0045462254313684||-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.04214990411492||-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.04214990411492
02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE||0.97542045589774||0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.97542045589774|0.9517536501395|0.9517536501395|0.91547675242769|0.91547675242769|0.91547675242769|0.91547675242769|0.91547675242769|0.91547675242769|0.91547675242769|0.90888531462736|0.85603370552137|0.80328190530753|0.79700089235586|0.79700089235586|0.79700089235586|0.79700089235586|0.79700089235586|0.79700089235586|0.79700089235586|0.79700089235586|0.79700089235586|0.79700089235586|0.78911222191849|0.78911222191849|0.77873578968091|0.77470645642328|0.76521074989123|0.76521074989123|0.76521074989123|0.76521074989123|0.76521074989123|0.76521074989123|0.75686834337001|0.75686834337001|0.75686834337001|0.75686834337001|0.75686834337001|0.75686834337001|0.73551522443875|0.73551522443875|0.73551522443875|0.73551522443875|0.73551522443875|0.73551522443875|0.73551522443875|0.73551522443875|0.73551522443875|0.73551522443875|0.73503402662026|0.73503402662026||0.73503402662026|0.7274748240549|0.70970556522283|0.70548951057233|0.68425159944473|0.68425159944473|0.67488510623441|0.67436614065065|0.67436614065065|0.67436614065065|0.67436614065065|0.67436614065065|0.67436614065065|0.67436614065065|0.67436614065065|0.67436614065065|0.64097816445975|0.61451398334956|0.61451398334956|0.61451398334956|0.61451398334956|-0.7835798623998|-0.7835798623998|-0.7835798623998|-0.7835798623998|-0.7835798623998|-0.7835798623998|-0.7835798623998|-0.7835798623998|-0.7835798623998|-0.7835798623998|-0.7835798623998|-0.7835798623998|-0.7835798623998|-0.7835798623998|-0.7835798623998|-0.7835798623998|-0.7835798623998|-0.7835798623998|-0.80519983866027|-0.80694430181507||-0.8089658552753|-0.81245510977797|-0.81245510977797|-0.81245510977797|-0.85158344885035|-0.8786043334926|-0.89597098085702|-0.89597098085702|-0.89597098085702|-0.89597098085702||-0.91450108922654|-0.92190340646657|-0.92190340646657|-0.92190340646657|-0.92190340646657|-0.92190340646657|-0.92190340646657|-0.92190340646657|-0.92190340646657|-0.92190340646657|-0.93105933278306|-0.93764758197416|-0.93764758197416|-0.93764758197416|-0.93764758197416|-0.96838620733276||-0.97430468869484|-0.97430468869484|-0.97430468869484|-0.97430468869484|-0.97430468869484|-0.97430468869484|-0.97430468869484|-0.98348279818962|-0.98348279818962|-0.98348279818962|-0.98781424015838|-0.98906583752983|-1.0050508906086|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0158289291843|-1.0431937485253|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095||0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|0.91392254502095|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486||-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486||-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486|-1.0298985740486||-1.0298985740486|-1.0625940098299|-1.0625940098299|-1.0625940098299||-1.0625940098299|-1.1000488945658|-1.131165455758|-1.1568504792445|-1.1857671883364|0.9988699832136
02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE||-15.465415064228||-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.465415064228|-15.488883671642|-15.744648599493|14.401046105766|14.401046105766|14.401046105766|14.401046105766|14.401046105766|14.401046105766|14.401046105766|14.401046105766|14.401046105766|14.401046105766|14.319773802651|14.220859511576|14.035694104523|13.741482185093|13.599702436358|13.317447219326|13.289941454412|13.043824196394|13.025915888212|13.016714048981|13.016714048981|13.016714048981|13.016714048981|13.016714048981|13.016714048981|13.016714048981|13.016714048981|13.016714048981|13.016714048981|13.016714048981|13.016714048981|12.867459774679|12.849865413823|12.849865413823|12.842704407024|12.842704407024|12.842704407024|12.842704407024|12.842704407024|12.842704407024|12.842704407024|12.842704407024|12.842704407024||12.56326389777|12.56326389777|12.56326389777|12.56326389777|12.56326389777|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.518705421755|12.503913129243|12.503913129243|12.503913129243|12.503913129243|12.503913129243|12.503913129243|12.503913129243|12.131569558683|11.801188608345|11.489098597828|10.834553931889|10.812969281415|10.812969281415|10.812969281415|10.812969281415||10.812969281415|10.812969281415|10.669411158275|10.564345068083|-11.469204664733|-11.469204664733|-11.469204664733|-11.469204664733|-11.469204664733|-11.469204664733||-11.469204664733|-11.469204664733|-11.469204664733|-11.469204664733|-11.469204664733|-11.469204664733|-11.631338331992|-11.70759770373|-11.840663877896|-11.902960158908|-12.033845108443|-12.095939337869|-12.10215418831|-12.142354679278|-12.167921755239|11.275875334277||11.275875334277|11.275875334277|11.275875334277|11.275875334277|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.177325535238|-12.201139609483|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392||-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.218651605392|-12.42048927822|-12.42048927822|-12.42048927822|-12.61672675215|-12.61672675215|-12.687529903902|-12.790588279845|-12.838164124524|-12.838164124524|-12.838164124524|-12.838164124524|-12.838164124524|-13.011578247914|-13.011578247914|-13.022495030862|-13.022495030862|-13.022495030862|-13.022495030862|-13.022495030862|-13.022495030862||-13.022495030862|-13.022495030862|-13.022495030862|-13.022495030862|-13.022495030862|-13.022495030862|-13.022495030862|-13.022495030862|-13.350550227145|-13.451722097374|-13.609968821183|-13.87190990092|-14.256566732478|12.510494574173|12.510494574173|12.510494574173|12.381354553019|12.367527995414|12.355308517158|12.193946303142|12.193946303142|12.193946303142|12.193946303142|12.193946303142||12.193946303142|12.193946303142|12.193946303142|12.193946303142|12.193946303142|12.193946303142|12.193946303142|12.193946303142|12.193946303142||12.193946303142|11.926607384961|11.221785932427|10.946984032399||10.946648681171|10.905102514611|10.905102514611|10.905102514611|10.905102514611|10.905102514611
02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE||-4.1550479203801||-4.1550479203801|-4.1550479203801|-4.1550479203801|-4.1550479203801|-4.1550479203801|-4.1550479203801|-4.1583866179366|-4.3304296931049|-4.366032953662|-4.394119694942|-4.4887138310688|-4.4887138310688|-4.4887138310688|-4.4922214163083|-4.4922214163083|-4.4922214163083|-4.4922214163083|-4.5046901849396|-4.5635447664931|-4.5789387406987|-4.5928985972074|-4.5928985972074|-4.6203671384287|-4.6203671384287|-4.6203671384287|-4.7532969236851|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3615578775208|4.3387992380988|4.3387992380988|4.3387992380988|4.3387992380988|4.3387992380988|4.3387992380988|4.3387992380988||4.3387992380988|4.3387992380988|4.25755482238|4.2245051918368|4.1852555603827|4.033587202006|-4.617646223939|-4.617646223939|-4.617646223939|-4.617646223939|-4.617646223939|-4.617646223939|-4.617646223939|-4.617646223939|-4.617646223939|-4.6282054794912|-4.6282054794912|-4.6282054794912|-4.6282054794912|-4.6480061889892|-4.8477847709927|-4.9630279270396|-4.9630279270396|-4.9630279270396|-4.9630279270396|-4.9630279270396|-4.9630279270396|-4.9630279270396|-4.9630279270396|-4.9630279270396|-4.9630279270396|-4.9630279270396|-4.9630279270396|-4.9630279270396|-4.9630279270396|-4.9630279270396|-4.9630279270396|-4.9630279270396|-5.0750309060663|-5.1198384600002|-5.1198384600002||-5.1198384600002|-5.1198384600002|-5.1198384600002|-5.1198384600002|-5.1198384600002|-5.1198384600002|-5.2828869502141|-5.2828869502141|-5.3604296755342|-5.547977561371||-5.648863892441|-5.6931823941127|-5.8854801094152|-6.1024788959375|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308||5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.336350327308|5.2911947364885|5.188460839598|5.1095395494486|5.0601069751374|5.0601069751374|5.0601069751374|5.0601069751374|5.0412921419021|5.0412921419021|5.0412921419021|4.9875826058413|-5.7435257464992|-5.7435257464992|-5.7435257464992|-5.7435257464992|-5.7435257464992|-5.7435257464992|-5.7435257464992|-5.7435257464992|-5.7435257464992|-5.8528064390406|5.1528852724129|5.1528852724129|5.1528852724129|5.1528852724129|5.1528852724129|5.1528852724129|5.1528852724129|5.1528852724129|5.1528852724129|5.1528852724129||5.1528852724129|5.1528852724129|5.1528852724129|5.1528852724129|5.0830666514563|5.0225741302887|4.9053603185458|4.881120027|4.881120027|4.8673703858075|4.8673703858075|4.5398559248909|4.4598399970779|4.4231307706567|4.4231307706567|4.4231307706567|4.4231307706567|4.4231307706567|4.4231307706567|4.3010341018806|4.2622688165431|4.2622688165431|4.2622688165431|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317||4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317||4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317||4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317||4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317|4.2199010874317
02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE||1.6282552032087||1.6282552032087|1.6282552032087|1.6282552032087|1.6282552032087|1.6282552032087|1.6282552032087|1.6282552032087|1.6282552032087|1.6282552032087|1.6282552032087|1.6282552032087|1.6282552032087|1.2969002092783|1.0221334789533|0.94672461450211|0.94672461450211|0.94672461450211|0.94672461450211|0.94672461450211|0.94672461450211|0.94672461450211|0.94672461450211|0.94672461450211|0.93691626191262|0.92610718309015|0.92610718309015|0.92610718309015|0.92610718309015|0.92610718309015|0.92610718309015|0.92610718309015|0.92610718309015|0.92610718309015|0.88734130394823|0.88321606093461|0.88321606093461|0.88321606093461|0.88321606093461|0.88321606093461|0.88321606093461|0.88321606093461|0.88321606093461|0.88321606093461|0.88321606093461|0.88321606093461|0.87108921347596|0.87108921347596|0.87108921347596|0.87108921347596|0.85122689205781|0.81298381627802|0.81298381627802|0.80964003922875|0.80964003922875|0.80964003922875|0.80964003922875|0.80964003922875|0.80964003922875|0.80964003922875|0.80964003922875|0.80964003922875|0.80964003922875||0.80964003922875|0.80964003922875|0.80964003922875|0.80964003922875|0.78693990267196|0.78693990267196|0.78693990267196|0.78693990267196|0.78693990267196|0.78693990267196|0.78693990267196|0.75309865387475|0.75309865387475|0.72436343663274|0.72436343663274|0.72436343663274|0.72436343663274|0.72436343663274|0.72436343663274|0.72436343663274|0.72436343663274|0.72436343663274|0.72436343663274|0.68075937621393|0.65501038887543|-0.88068308910764|-0.88068308910764|-0.88068308910764|-0.88068308910764|-0.88068308910764|-0.88068308910764|-0.88068308910764|-0.88068308910764|-0.88068308910764|-0.88068308910764|-0.88068308910764|-0.88068308910764|-0.88068308910764|-0.88068308910764|-0.88068308910764|-0.91482123822014||-0.93991247912292|-0.95221957305825|-0.95221957305825|-0.95221957305825|-0.95221957305825|-0.95221957305825|-0.95221957305825|-0.98683788091779|-1.0474485314647|-1.0924529960632||-1.0924529960632|-1.0924529960632|-1.0924529960632|0.81175192864564|0.81175192864564|0.81175192864564|0.81175192864564|0.81175192864564|0.81175192864564|0.81175192864564|-1.0762829865771|-1.0762829865771|-1.0762829865771|-1.1055270174985|-1.1055270174985|-1.1055270174985||-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1055270174985|-1.1102578187259|-1.1131536358232|-1.2037253571478|-1.2235559636716|-1.2480566131146|-1.2782106984915|-1.2782106984915|-1.2782106984915|-1.2970740935284|-1.2970740935284|-1.2970740935284|-1.2970740935284|-1.2970740935284|-1.2970740935284|-1.2970740935284|-1.2970740935284|-1.2970740935284|-1.2970740935284||-1.2970740935284|-1.2970740935284|-1.3168490519212|-1.3372950858155|-1.3372950858155|-1.3575501250205|-1.3978334584697|-1.4570372081315|-1.4822635293575|-1.5386260814769|-1.5585401397394|-1.6605501419358|-1.6862557603311|-1.7313953387949|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.7604570240257|-1.839257813215|-1.8702864721084||-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9936097409149|-1.9936097409149|-1.9936097409149|-1.9936097409149|-1.9936097409149|-1.9936097409149|-2.0584553309966|-2.1338392439472||1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923||1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923||1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923
02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE||-2405.6918527438|-2405.6918527438|-2405.6918527438|-2405.6918527438|-2406.2488413733|-2472.4208860311|-2504.9042830901|-2527.4603253953|-2574.3182217934||-2649.5813669684|-2649.5813669684|-2649.5813669684|-2710.4867829808|-2710.4867829808|-2722.3787606037|-2858.6519106534|2851.2367008365|-2875.2863121081|-2875.2863121081|-2875.2863121081|-2910.2269244777|2956.2578985838|2952.2821051973|-2948.4721763787|-2948.4721763787|-2948.4721763787|-2948.9879379468|2940.1986983754|2940.1986983754|2940.1986983754|2880.3105383425|2804.1116821292|2804.1116821292|2804.1116821292|2729.8381257237|2729.8381257237|-2784.7907434641|-2784.7907434641|-2786.6329983803|-2825.2444556656|-2877.2704509566|2842.9401834014||2842.9401834014|2819.7779924078|2777.9899514167|-2823.2379174797|-2869.1265218091|2822.8961769396|2811.6611981186|2707.1014180485|2705.4724414948|-2590.3165416882||-2590.3165416882|-2590.3165416882|-2590.3165416882|-2590.3165416882|-2629.66285665|-2685.6054581268|2696.7660979581|2671.3834465159|2555.7127812851|-2573.7547872874|-2575.1948238358|-2575.1948238358|-2598.9675831248|-2601.0416450953|2558.4580950764|2558.0545403193|2540.8085387228|2477.1527980167|-2492.1770397471|-2515.2943942068|-2549.4416066274|2567.2603025321|2526.1770017284|2453.5557723197|2425.253818313|2425.253818313|2425.253818313|2366.8063801568|-2381.6434548469|-2381.6434548469|-2381.6434548469|2377.8982500399||2337.7370963985|2304.3178838021|2270.0608187613|2270.0608187613|2063.1242712799|-2061.9330750378|-2061.9330750378|-2061.9330750378|-2061.9330750378|-2061.9330750378||-2061.9330750378|-2061.9330750378|-2061.9330750378|-2061.9330750378|-2127.5222508015|2122.1470482244|2122.1470482244|2092.8123940774|2027.1070057892|-2093.1267539809|-2093.1267539809|-2140.0342070067|-2140.0342070067|-2140.0342070067|-2140.0342070067|-2140.0342070067|2086.2066482477|2029.5361955357|-2085.426918489||-2085.426918489|-2163.6254769235|2196.5159631406|2129.9135812596|2129.9135812596|2129.9135812596|-2121.4084446014|-2121.4084446014|-2129.8927650519|2110.1214557149|2030.0093268794|-2049.5206817558|-2049.5206817558|-2055.1818067686|2045.6574976719|2045.6574976719|2034.3203967188|-1975.6094232374|-1975.6094232374|-2000.0840951667|-2000.0840951667|1995.9632829311|1987.3702004356|1966.4724503538|-1960.5683440079|1947.1174487151|1915.0970784335|1873.6434552039|1869.0871697361|1852.9168286781|1824.6329979461|1824.6329979461|||1818.1189397751|1795.0377000106|1765.8030913156|1765.8030913156|1763.2301796135|1763.2301796135|1763.2301796135|1763.2301796135|1736.0864923011|1736.0864923011|1727.2016255603|-1737.6427037233|-1737.6427037233|-1755.646339098|1733.8543731478|1733.8543731478|-1741.2845663409|-1741.2845663409|-1741.2845663409|-1741.2845663409|-1769.1694563076|-1774.061657182|||-1798.999633197|1783.5789967143|1783.5789967143|1783.5789967143|1764.9932917051|1703.8447734441|-1736.1820092391||-1736.1820092391|-1747.1614854076|-1747.1614854076|-1747.1614854076|1738.5271375176|1738.5271375176|-1739.5023780285|-1739.5023780285|-1762.5971111124|1741.6266365244|1725.2083613292|-1745.9687506015|-1745.9687506015|1746.5864235316|1746.5864235316|1732.7215822443|1715.8285185744|1666.2679905789|1666.2679905789|1666.2679905789|1648.5299586076|-1623.4833684741|-1638.41375794|-1645.5319831061|1644.795558593|1550.5984586581|-1566.1897691022|-1566.1897691022|-1574.2030827481||-1582.183384043|-1599.7215416234|-1606.1028468124|-1607.502023802|1584.614045657|1584.614045657|1584.614045657|1575.4732156669|1575.4732156669|-1566.9315293144|-1566.9315293144|-1566.9315293144|1548.0560861351|1524.1292178486|1524.1292178486|1452.7713558777|1416.8114891697|1397.8827744247|-1406.1397843595|-1406.1397843595|-1437.4131420183|-1456.1123263094|-1485.7870520192|-1501.8700805855||-1505.5278049258|1485.826893724|-1491.6145218448|-1491.6145218448||1470.1399601248|1454.838343241|1454.838343241|-1468.4806711384|1445.8921564601|1445.8921564601
02129|1081650|/equities/command-center|R2000GROWTH||14.061539134066||14.061539134066|14.055060184312|13.865222335206|13.378964345043|13.095759886707|12.967769776468|12.967769776468|12.967769776468|12.78427867255|12.78427867255|12.78427867255|12.78427867255|12.78427867255|12.78427867255|12.78427867255|12.78427867255|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.311081266136|-14.754768709188|13.0811659412|13.0811659412|13.0811659412|13.0811659412|13.0811659412|13.0811659412|13.0811659412|13.0811659412|12.87373160601|12.87373160601|12.87373160601|12.87373160601|12.87373160601|12.87373160601|12.87373160601|12.87373160601|12.547509261596|12.547509261596|12.547509261596|12.547509261596|12.54654351498|12.498314976972|12.322240723849|12.322240723849||12.293045456411|12.118383547996|11.621537417543|11.444513770935|11.444513770935|11.444513770935|11.444513770935|11.444513770935|11.444513770935|11.444513770935|11.423869553168|11.423869553168|-13.776387570479|-13.776387570479|-13.776387570479|-13.776387570479|-13.776387570479|-13.776387570479|-13.776387570479|-13.776387570479|-14.472653042584|12.337567720499|12.337567720499|12.337567720499|12.337567720499|12.337567720499|12.337567720499|12.337567720499|12.337567720499|12.337567720499|12.337567720499|12.337567720499|12.337567720499|12.337567720499|12.337567720499|12.321819581021|11.720782686901|-13.169118387309|-13.169118387309|-13.169118387309|-13.169118387309||-13.169118387309|-13.169118387309|-13.169118387309|-13.169118387309|-13.280686836339|-13.398262638623|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094||-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094||-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094||-13.40238921094|-13.40238921094|-13.40238921094|-13.40238921094|-13.450081603845|-13.450081603845|-13.450081603845|-13.490646275237|-13.548699153739|-13.548699153739|-13.617998773608|-13.646962737559|-13.646962737559|-13.646962737559|-13.654583771434|-13.654583771434|-14.01870434307|-14.334410694163|-14.33922277879|-14.478581178975|-14.556045671746|-14.556045671746|-14.556045671746|-14.556045671746|-14.556045671746|-14.556045671746|-14.556045671746|-14.556045671746||-14.556045671746|-14.594685626673|-14.594685626673|-14.78853991368|-14.866154912872|-14.885727886538|-14.992742066229|-15.190009220094|-15.190009220094|-15.190009220094|-15.190009220094|-15.567951522735|-15.567951522735|-15.567951522735|-15.567951522735|-15.567951522735|-15.567951522735|-15.567951522735|-15.567951522735|-15.567951522735|-15.567951522735|-15.739940151536|-15.803121921048|-16.050691256507||-16.063545846922|-16.425606568635|-16.541713363759|14.142949663732|14.142949663732|14.142949663732|14.142949663732|14.142949663732|14.142949663732||14.142949663732|14.142949663732|14.142949663732|14.142949663732||14.142949663732|14.142949663732|14.142949663732|14.142949663732|14.142949663732|14.142949663732
02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.010731329628809|-0.010731329628809|0.0064428024872547|||0.0064428024872547|0.0064428024872547|||0.0064428024872547|0.0064428024872547|0.0064428024872547|0.0064428024872547|0.0064428024872547|0.0064428024872547||0.0064428024872547|||||||||||-0.013557197065705||||-0.013952441208953|-0.014391601368116||||-0.01487955710052|||||-0.015421730136525|-0.016024144620974|-0.01669349404814|-0.01743721563388|-0.018263572951369||-0.019181747748579|-0.020201941967701|-0.021335491100059|-0.022594990136012|-0.023994433509293|-0.025549370590717|||-0.027277078458966|||-0.029196753868131|-0.031329726544981|||||-0.033699696185925|-0.036332995786975|-0.039258884232585|-0.042509871394375|-0.046122079351919|-0.05013564374919|-0.054595159746158|-0.061216844149981|-0.063018715833957|-0.06502079548282|-0.067245328426|-0.069717031696201||-0.072463368663091|-0.073905393758907|-0.073905393758907|-0.081858511023181|-0.081858511023181|-0.089842790050593|-0.098714211192161|-0.11357134568215|-0.12619038409128|-0.13798931570664|-0.15609923961196|-0.16733248859433|-0.18481387624075|-0.20701541800803|-0.2303640849465|-0.2303640849465|-0.2303640849465||-0.35096009443467|-0.35328900312125|-0.36418395403284|-0.36418395403284|-0.38620096046202|-0.38620096046202|-0.38620096046202|-0.38620096046202|-0.44800107565713|-0.51889008379857||-0.56710008887098|-0.6151112092606|-0.67123469854634|-0.6747052122624|-0.69117921903193|-0.69117921903193|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.70107775259337|-0.71508642124161|-0.72509602029041|-0.73677334541431|-0.76585924685389||-0.77373249398768|-0.79248056662414|-0.81386730022269|-0.86540810870944|0.57608837661972|0.57608837661972|0.57608837661972|0.57608837661972|0.57608837661972||0.54954265088759|0.50226959289138|0.45364919245819|-0.66938272342095||-0.66938272342095|-0.66938272342095|-0.66938272342095|-0.66938272342095|-0.66938272342095|-0.66938272342095
02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE||-2.2267241206291||-2.2267241206291|-2.2267241206291|-2.2267241206291|-2.2267241206291|-2.2267241206291|-2.2267241206291|-2.2824713153445|-2.421018134974|-2.5639867709992|-2.7112130309606|-2.846603330138|-2.9012094031469|-3.0178548904146|-3.1148388752104|-3.1295052608673|-3.1295052608673|-3.1295052608673|-3.2684280564194|-3.4435312008201|-3.638367928326|-3.771519821286|2.7029256103011|2.7029256103011|2.7029256103011|2.7029256103011|2.7029256103011|2.5517840912576|2.3474601298168|-2.2665365314432|-2.2665365314432|-2.2665365314432|-2.2665365314432|-2.2665365314432|-2.2665365314432|-2.2665365314432|-2.282262806092|-2.3697364970426|-2.420818287397|-2.4669425424211|-2.5142917297805|-2.5214353029954|-2.5535393097917|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.5659990879479|-2.634704600063|-2.6368159519946|-2.6368159519946||-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.6368159519946|-2.7242399705025|-2.7502665599819|-2.7675184828966|-2.8066872140797|-3.0839914504061|-3.1581737535275|-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407|-3.1668594795407||-3.3215603649552|-3.3972670700743|-3.6016357239302|-3.6572420314264|-3.6572420314264|-3.6572420314264|-3.6572420314264|-4.0059688439316|-4.0387331279641|-4.0387331279641||-4.2916480603622|-4.3751645025066|-4.4812938434605|-4.6114318512437|-4.6114318512437|-4.6114318512437|-4.7488132342759|-5.0331479956777|-5.0586422207257|-5.2037691675183|-5.5947434595952|-6.0308262829129|-6.1698207924334|-6.1698207924334|-6.1698207924334|-6.1698207924334||-6.1698207924334|-6.1698207924334|-6.1698207924334|-6.1698207924334|-6.1698207924334|-6.2975786868695|-6.3038709820495|-6.3038709820495|-6.3038709820495|-6.3038709820495|-6.7493454285447|5.1559206052936|5.1559206052936|5.1559206052936|5.1559206052936|5.1559206052936|5.1559206052936|5.1559206052936|5.1559206052936|5.1559206052936|5.1175520787891|5.1175520787891|5.1175520787891|4.8617247619293|-6.0995063309904|-6.0995063309904|-6.0995063309904|-6.0995063309904|-6.0995063309904|-6.0995063309904|-6.0995063309904|-6.3841737116968|-6.4301930098175|-6.6118811135423|-6.9954232645181|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735||5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.7683915110735|5.6927572060854|5.1287966888515|5.1237815038777|5.1237815038777|5.1237815038777||4.9439675122316|4.9439675122316|4.9439675122316|4.9439675122316|4.9439675122316|4.9439675122316|4.9439675122316|4.8215414451024|4.8200461253481|4.3340846018611|3.6549606275359|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436|3.6535655211436||3.6535655211436|3.629636780259|3.629636780259|3.629636780259|3.629636780259|3.5232059502271|3.5232059502271|3.350784383843|3.3494833314665||3.3494833314665|3.3494833314665|3.0124815000702|2.5855349847132||2.4311500995749|2.4128518703861|2.4128518703861|2.4128518703861|2.4028909739834|2.3204342852016
02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE||-6.9951297666897||-6.9951297666897|-6.9951297666897|-6.9951297666897|-6.9951297666897|-6.9951297666897|-7.152366442401|-7.2592959347906|-7.3869956007205|-7.6449952115177|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9501210571667|-7.9705011183841|-8.0956458841013|-8.2909954691648|-8.5966615306801|-8.6666188960539|-8.6666188960539|-8.9367990234678|-9.0306100557452|-9.1001666384722|-9.1001666384722|-9.2321192136253|-9.2321192136253|-9.2547769403949|-9.5018853453017|-9.663483649185|-9.9963262938689|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|8.0624121507892|6.8760134998173|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252||-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.3691118178252|-8.5851242208353|-8.6234710640235|-8.7471902576335|-8.9841002322179|-9.0234447692216|-9.1389113441883|-9.1389113441883|-9.444917998466|-9.7037312827211|-9.88547058872|-9.88547058872|7.881406122157|7.881406122157|7.881406122157|7.881406122157|7.881406122157|7.881406122157|7.881406122157|7.881406122157|7.881406122157|7.881406122157|7.7604509522617|6.9499459454418|6.5382731169463|6.3918299905517|6.3918299905517|6.3918299905517|6.3918299905517||6.3918299905517|6.3918299905517|6.3918299905517|6.3918299905517|6.3918299905517|6.3918299905517|6.3918299905517|6.3918299905517|6.3918299905517|6.3918299905517||6.3918299905517|6.3918299905517|6.3918299905517|6.0273111652509|5.6847899303586|5.5547327717743|5.5547327717743|5.5547327717743|5.5547327717743|5.5547327717743|5.5547327717743|5.5547327717743|5.5547327717743|5.5547327717743|5.1230366186524|4.9867074176365||4.9234086937456|4.9234086937456|4.9234086937456|4.9234086937456|4.8346141365205|4.8346141365205|4.8346141365205|4.7847086974911|4.7847086974911|4.7326700239068|4.7326700239068|4.7326700239068|4.7326700239068|4.7180331844627|4.558436726921|-5.7092375701793|-5.7092375701793|-5.7092375701793|-5.7092375701793|-5.7092375701793|-5.7092375701793|-5.7092375701793|-5.7288818306878|-5.7288818306878|-5.7288818306878|-5.7288818306878|-5.7840797577914|-5.9714664523928|-6.1907958791354|-6.3769954096056|-6.5775728370058|-6.8182141146513|-6.8541268597546|-7.1626110343044|-7.1626110343044|-7.1626110343044|-7.5795513024932|-7.9878564424074|-7.9878564424074|-7.9878564424074||-7.9878564424074|-7.9878564424074|-7.9895166761134|-7.9895166761134|-7.9895166761134|-7.9895166761134|-7.9895166761134|-7.9895166761134|-8.3424527756029|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.17178143468|6.0869792722607|5.93034436366|5.93034436366||5.8784384160245|5.5621536737244|5.3200747048796|5.3200747048796|5.3200747048796|5.2989718688793|-6.3121527925865|-6.3121527925865|-6.3121527925865|-6.3121527925865|-6.4086566876078|-6.4086566876078|-6.4086566876078|-6.4086566876078|-6.4086566876078|-6.4086566876078|-6.4086566876078|-6.4086566876078|-6.4086566876078|-6.4086566876078|-6.4385076309469|-6.8750085328715|5.4351776884029|5.4351776884029||5.4351776884029|5.4351776884029|5.4351776884029|5.4351776884029|5.4351776884029|5.4351776884029|5.4351776884029|5.4351776884029|5.4351776884029||5.4351776884029|5.4351776884029|5.3019354664776|5.3019354664776||5.0763352767217|5.0763352767217|5.0763352767217|5.0763352767217|5.0763352767217|5.0763352767217
02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE||-7.3145071562875||-7.3145071562875|-7.3145071562875|-7.3145071562875|-7.3145071562875|-7.3145071562875|-7.3145071562875|-7.4461187849165|-7.8340208541156|-7.9882563761871|-8.3181071736195|-8.535674675502|-8.692461234052|-8.692461234052|-8.692461234052|-8.692461234052|-8.692461234052|-8.692461234052|-8.7326373299933|-8.7326373299933|-9.4801528410753|-10.240114934935|-10.240114934935|-10.240114934935|-10.240114934935|-10.313339631369|-10.313339631369|-10.630377046057|-10.905974273095|-10.992193518093|-11.04132605704|-11.086823972589|-11.086823972589|-11.086823972589|-11.086823972589|-11.086823972589|-11.125381238821|-11.125381238821|-11.289307496683|-11.571652303952|-11.758502415836|-12.076114102669|-12.445960385344|-12.80245617445|-12.897999764172|-12.897999764172|-12.968899886572|-13.455999710785|-13.465888043069|-13.465888043069|-13.465888043069|-13.465888043069|-13.465888043069|-13.465888043069|-13.465888043069|-13.465888043069|-13.465888043069|-13.604875798383|-14.099028529236|-14.563087398818|-14.897874760419|-15.220239575631|-15.220239575631||-15.220239575631|-15.220239575631|-15.220239575631|-15.220239575631|-15.220239575631|-15.220239575631|-15.220239575631|-15.433598924485|-15.602887975737|-15.804994132249|-15.804994132249|-15.869189800706|-15.869189800706|-15.990977302621|-16.01990807435|-16.523231590027|-17.118034932607|-17.69198306136|-17.746647761184|-18.089608587511|15.380668588029|15.380668588029|15.336581281661|15.336581281661|15.336581281661|15.336581281661|15.336581281661|15.336581281661|15.336581281661|15.336581281661|15.336581281661|15.336581281661|15.336581281661|15.192867760127|14.522075233929|14.346195496975|13.890216763216|-15.56586977354|-15.780410993003|-15.957123372183|-16.090137213718||-16.486819393382|-16.577177524857|-16.577177524857|-16.577177524857|-16.577177524857|-16.577177524857|-16.577177524857|-16.577177524857|-16.577177524857|-16.577177524857||-16.577177524857|-16.577177524857|-16.577177524857|-16.577177524857|-16.577177524857|-16.577177524857|-16.577177524857|-16.639086405759|-16.839870929724|-16.839870929724|-16.839870929724|15.468226044239|15.468226044239|15.468226044239|15.468226044239|15.468226044239||15.468226044239|15.468226044239|15.468226044239|15.468226044239|15.468226044239|15.081361656786|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.654229320374|-16.808588254547|-17.003912882696|-17.003912882696|-17.003912882696|-17.003912882696|-17.277125946559|-17.628180723472|-17.628180723472|-17.897978231955|-18.190530800873|-18.53670059316|16.523644462058|16.523644462058|16.523644462058|16.523644462058|16.523644462058|16.523644462058|16.523644462058||16.523644462058|-18.094866914729|-18.094866914729|-18.094866914729|-18.094866914729|-18.094866914729|-18.094866914729|-18.094866914729|-18.306519688478|-18.363368278364|-18.363368278364|-18.363368278364|-18.363368278364|-18.585686318984|-18.907429183976|-18.937556417249|-18.937556417249|-18.937556417249|-19.347840900181|-19.361470516521|-19.361470516521|17.585631623375|17.585631623375|17.585631623375|17.585631623375|17.585631623375|17.585631623375|17.585631623375||17.585631623375|17.585631623375|17.585631623375|17.585631623375|17.585631623375|17.135145786192|17.078393366507|17.078393366507|17.078393366507|17.078393366507|17.078393366507|17.078393366507|17.078393366507|17.078393366507|17.078393366507|17.078393366507|16.954881776893|-18.270118518622|-18.270118518622|-18.270118518622|-18.270118518622|-18.382909240492|-18.631287087078|-18.940074389302||-18.940074389302|-18.940074389302|-18.940074389302|-18.940074389302|-19.343137998407|-19.734875752998|18.039127812409|18.039127812409|18.039127812409||18.039127812409|17.935528078226|17.935528078226|17.840836536918||17.840836536918|17.57648501135|17.422205127357|16.777451370688|16.501338939733|16.501338939733
02134|1123001|/equities/kaleido-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE||7.4643105480231||7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|7.4643105480231|6.8464558889642|6.6505063960038|5.8616240233274|5.7619449232233|5.7619449232233|5.7619449232233|5.7619449232233|5.7619449232233|5.7619449232233|5.7619449232233|5.6647442550805|4.8867156209048|4.7307575588277|4.7307575588277|4.7307575588277|4.642041670487|4.6370312173928|4.6370312173928|4.6370312173928|4.6370312173928|4.6370312173928|4.6370312173928|4.6370312173928|4.6370312173928|4.6370312173928|4.4817015550496|3.9646684220501|3.8659855021954|3.8659855021954|3.8659855021954|3.8168912515393|3.8168912515393|3.8168912515393|3.5221011754927|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484||3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.456141658484||3.456141658484|3.456141658484|3.456141658484|3.456141658484|3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271||3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271|3.2610641168271|2.4561823393145|2.1674247610612|2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967||2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967|2.1014158195967|1.8735086168274|1.8735086168274|1.8735086168274|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733|1.7725137445733||1.7725137445733|1.7725137445733|1.7725137445733|1.745570881875|1.7208900560955|1.7208900560955|1.6986608401711|1.6986608401711|1.6986608401711|1.6565342496694|1.5989269957345|1.1443633685953|0.7048481913017|-0.91585594779706|-0.91585594779706|-0.91585594779706|-0.91585594779706|-0.91585594779706|-0.91585594779706|-0.91585594779706|-0.91585594779706|-0.91585594779706|-0.91585594779706|-0.91585594779706|-0.91668691642258|-0.92599658510391|-0.94159293291212|-0.94159293291212||-0.94159293291212|-0.94159293291212|-0.94159293291212|-0.94159293291212|-0.94159293291212|-0.95805881219044|-0.982948669647|-0.99412678000532|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201||0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201||0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201||0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201|0.81010716508201
02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE||1.8743616352839||1.851162504066|1.851162504066|1.8339659418454|1.8339659418454|1.8088011703878|1.744318455506|1.744318455506|1.744318455506|1.744318455506|1.744318455506|1.744318455506|1.6997982992604|1.6861647581474|1.6012941637984|1.5451323963261|1.3370360110707|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.2115574868173|1.173952781674|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.1598470792232|1.133718979034|1.0680210652982|-1.3587501154008|-1.3587501154008|-1.3587501154008|-1.3587501154008|-1.3587501154008|-1.3587501154008|-1.3587501154008|-1.3587501154008|-1.3587501154008|-1.3587501154008|-1.3587501154008|-1.3969446471071|-1.4782717946211||1.1780813730381|1.1205570407071|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|-1.3084170698518|1.1509431770709|1.1509431770709|1.1509431770709|1.1509431770709|1.1509431770709|1.1509431770709|1.10160359975|1.1003928475501|1.0659920697877|1.0560189624041|1.0519099389414|1.0447628047854|1.0447628047854|1.0222031967276|1.0063368762459|0.99550762716552|0.97535779070158|0.97535779070158|0.97535779070158|0.97535779070158|0.97535779070158||0.97535779070158|0.97535779070158|0.97535779070158|0.97535779070158|0.97535779070158|0.97535779070158|0.97535779070158|0.97535779070158|0.97535779070158|0.92873086743111||0.92584609093188|0.92584609093188|0.86159272590618|0.86159272590618|0.86159272590618|0.75733637257131|-1.0726223902728|-1.0726223902728|-1.1189637500738|-1.1274208281543|-1.1975312223289|-1.1975312223289|-1.2109013983777|-1.288779292854|-1.296421446571|-1.3049127284788||-1.3293475314537|-1.3298305653377|-1.3409969371095|-1.3409969371095|-1.3427743493997|-1.3547492424077|-1.3636102388772|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3666694582972|-1.3940771289968|-1.410641280402|-1.4523791180598|-1.483754613504|-1.506209332395|-1.506209332395|-1.5344286078902|-1.5344286078902|-1.5344286078902|-1.5344286078902|-1.5344286078902|-1.5344286078902|-1.5393810630339||-1.5393810630339|-1.5393810630339|-1.5393810630339|-1.5393810630339|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5511919186219|-1.5913243277983|-1.6475825225993|-1.6550917399906|-1.6656575680864|-1.6773972711179|-1.6857191678786|-1.7080212629397|-1.7303455323395|-1.7303455323395|-1.7303455323395|-1.7303455323395||-1.7303455323395|-1.7303455323395|-1.7303455323395|-1.7353839113113|-1.8314388907818|-1.8314388907818|-1.8314388907818|-1.8354876744381|-1.8372085478164|-1.8563428351456|-1.8976031949315|-1.9248368398121|-1.947795954041|-1.947795954041|-1.947795954041|-1.947795954041|-1.947795954041|-1.947795954041|-1.947795954041|-1.947795954041|-1.947795954041|-1.947795954041|-1.947795954041|-1.9573579316475||-1.9573579316475|-1.9573579316475|-1.9573579316475|-1.9573579316475|-1.9573579316475|-1.9573579316475|-1.9795643957829|1.7692063299958|1.7692063299958||1.7692063299958|1.7692063299958|1.7692063299958|1.7692063299958||1.7013403473236|1.6621719340863|1.6621719340863|1.6621719340863|-1.8570750516208|-1.8570750516208
02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE||38.106235953283||38.106235953283|37.832454505908|37.832454505908|37.650226186103|37.248068232748|37.248068232748|37.248068232748|37.248068232748|37.248068232748|37.248068232748|37.248068232748|37.216934857807|37.216934857807|37.018834310595|36.923859708644|36.773456486439|36.186893154488|36.133758281614|36.133758281614|36.120842323199|35.611294407744|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.756015227832|-37.930633784564|-37.930633784564|-38.067371846605|-38.260969481389|-38.549411704718|-39.102123395799|37.061286625551|37.061286625551|37.061286625551|37.061286625551|37.061286625551|37.061286625551|37.061286625551|37.061286625551|37.061286625551|37.061286625551|37.061286625551|37.061286625551|36.701429032934|36.008255693263|35.890130504348|35.890130504348|35.684167429878|35.684167429878|35.684167429878|35.491803007074|35.315270074813||35.315270074813|35.315270074813|35.315270074813|35.031410465206|34.881011602575|34.392512027086|33.939958669147|33.586843810038|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.512175834266|33.372974064712|32.803860826364|32.438734658417|32.298872241109|31.802080217037|31.387158295809|31.387158295809|31.387158295809|31.387158295809||31.387158295809|31.208509548172|31.085536306857|31.085536306857|31.019323358155|31.019323358155|31.019323358155|31.019323358155|30.737304909601|30.611681979729||30.611681979729|30.611681979729|30.611681979729|30.526860841793|-32.358190335838|-32.358190335838|-32.358190335838|-32.358190335838|-32.358190335838|-32.358190335838|-32.358190335838|-32.358190335838|-32.358190335838|-32.358190335838|-32.358190335838|-32.886600059501||-33.060111092452|-33.179567070939|-33.380391133834|-33.380391133834|-33.844880224388|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.255788888535|-34.385321182234|-34.848969082284|-35.104410600053|-35.362676248933|-35.924640878467|-36.042827584981|-36.042827584981|-36.042827584981|-36.125437109852|-36.125437109852|-36.351111286061|-36.351111286061||-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.351111286061|-36.567771474974|-36.567771474974|-36.567771474974|-36.567771474974||-36.567771474974|-36.567771474974|-36.567771474974|-36.62470887344|-36.62470887344|-36.62470887344|-36.62470887344|-36.62470887344|-36.62470887344|-36.62470887344|-36.942453100073|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.990370688061|35.106422984625||35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625||35.106422984625|35.106422984625|35.106422984625|35.106422984625||35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625
02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE||-5.9313731358485||-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9313731358485|-5.9368034387117|-6.0814884268803|-6.0814884268803|-6.6916428234359|5.4110636284859|5.3584983274035|-6.432293859571|-6.432293859571|-6.432293859571|-6.432293859571|-6.432293859571|-6.432293859571|-6.432293859571|-6.432293859571|-6.432293859571|-6.432293859571|-6.5414376959202|-6.5871530357332|-6.6201890092979|-6.6201890092979|5.8433100241286|5.8433100241286|5.8433100241286|5.8433100241286|5.8433100241286|5.8433100241286|5.8433100241286|5.8433100241286|5.8433100241286|5.8433100241286|5.8433100241286|5.7759392760067|5.7759392760067|5.7759392760067|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061||-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.4502446386061|-6.5035985218696|-6.5035985218696|-6.60176078108|-6.60176078108|-6.60176078108|-6.6889008021692|-6.7262185702897|-6.7262185702897|-6.7262185702897|-6.9199649371678|-6.9515594194121|-6.9515594194121|-6.9515594194121|-6.9515594194121|-6.9515594194121|-6.9515594194121|-6.9515594194121|-6.9515594194121|-6.9515594194121||-7.1475383915048|-7.6359928357978|6.4849527159908|5.8415030946973|-6.827764995512|-6.827764995512|-6.827764995512|-6.827764995512|-6.827764995512|-6.827764995512||-7.0884387842115|-7.2810432503948|-7.3961594712215|-7.402879543186|-7.402879543186|-7.402879543186|-7.402879543186|-7.6590327897345|-7.9090138553058|-7.9090138553058|-7.9090138553058|-7.9090138553058|-7.9090138553058|-7.9090138553058|-7.9133486348694|-8.0592206935425||-8.2537675147077|-8.7497417137381|-8.9152683599521|-8.9452983917715|-8.9778374818522|-8.9778374818522|-9.0898693035662|-9.3203882056938|-9.3377588941506|-9.3538317476589|-9.3538317476589|7.8898270190554|7.8898270190554|7.8898270190554|7.5886965924719|7.273552039621|-7.3485688486359|-7.3485688486359|-7.3485688486359|-7.3485688486359|-7.3485688486359|-7.3485688486359|-7.5266963434113|-7.5266963434113|-7.5266963434113|-7.5266963434113|-7.6160515096335|-7.8917240595981|-8.0099710332204|-8.2725222626107|-8.2725222626107|-8.2725222626107|-8.2725222626107|-8.4734396267541|-8.4734396267541|-8.4734396267541|-8.4734396267541|-8.4734396267541|-8.4734396267541|-8.5049328857669||-8.6627033081329|-8.7505036290792|-8.9244484301305|-9.0381315412231|-9.1304574478674|-9.2439598935386|-9.2439598935386|-9.4531603234222|-9.4531603234222|-9.6146219722884|-9.7833909423957|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898||8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.3468783849898|8.1165321661833|7.7683686496817|7.6707353965269|7.6707353965269|7.6707353965269|7.6707353965269|7.6707353965269|7.6707353965269|7.6707353965269|7.6707353965269|7.5229502668896|7.4989993320263|7.4989993320263|7.4989993320263|7.4989993320263|7.4989993320263|7.4989993320263|7.4989993320263|7.4989993320263||7.4989993320263|7.4989993320263|7.4989993320263|7.221665566316|6.0679620561233|5.6316170079199|5.6316170079199|5.6316170079199|5.6316170079199||5.6316170079199|5.6316170079199|5.6316170079199|5.5964581385532||5.5964581385532|5.5964581385532|5.5964581385532|5.5964581385532|5.3371758345408|4.9699174699566
02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.156880013348|1.156880013348|1.1557000060891|1.1496666691938|1.1485185117897|1.1389094559547|1.1354437512375|1.1354437512375||1.1288263844359|1.1236959747593|1.117995519563|1.1066616852245|1.1045574447959|1.1045574447959|1.1045574447959|1.1045574447959|1.0988814231605||1.0988814231605|1.0882238013712|1.0852486538851|1.0752762741473||1.0689454504692|1.0689454504692|1.0689454504692|1.050858557573|1.050858557573|1.0442872713573
02140|50977|/equities/catasys-inc|R2000GROWTH||-2.1501942502336||-2.1874380163436|-2.1892163508625|-2.1892163508625|-2.1892163508625|-2.1892163508625|-2.1892163508625|-2.1892163508625|-2.1892163508625|-2.2241292919816|-2.292921479775|-2.3563687773746|-2.3563687773746|-2.3563687773746|-2.359004209682|-2.3799157851765|-2.3976842091955|-2.4685379649176|-2.5344865945726|-2.5734017654425|-2.6080019721461|-2.6770077291543|-2.757986334012|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.8691606688543|-2.9757340007406|-3.145421245957|-3.4065847167976|-3.5990939945652|-3.7300601767913|-3.809937626657|-3.809937626657|-3.809937626657|-3.9603943439629|-3.9603943439629|-3.9603943439629|-3.9801882607304|-4.0153136718833|-4.0153136718833|-4.0153136718833|-4.0153136718833|-4.0153136718833|-4.0153136718833|-4.0153136718833|-4.111987387549|-4.111987387549|-4.111987387549|-4.111987387549|-4.111987387549||3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1148336983849|3.1077597116022|-3.8250140540202|-3.8250140540202|-3.8250140540202|-3.8250140540202|-3.8250140540202|-3.8250140540202|-3.8250140540202|-3.8250140540202|-3.8250140540202|-3.8250140540202|-3.8250140540202||-3.8250140540202|-3.8250140540202|-3.8250140540202|-3.8250140540202|-3.8250140540202|-4.1056074160558|-4.1772860043823|-4.3315954731106|-4.3790413305289|-4.3790413305289||-4.3790413305289|-4.3790413305289|-4.3790413305289|-4.3790413305289|-4.3790413305289|-4.3790413305289|-4.3790413305289|-4.5854347331795|-4.7204275642803|-4.8407528306566|-4.9032566446087|-4.9032566446087|-4.9032566446087|-4.9032566446087|-4.9032566446087|-5.1495630231192||-5.3457365264153|-5.4547072107765|-5.4976882943368|-5.4976882943368|-5.6129590812498|-5.6725378768503|-5.7465723768021|-5.7465723768021|-5.7465723768021|-5.7465723768021|-5.7465723768021|-5.7465723768021|-5.9046351351399|-5.9046351351399|-5.9046351351399|-6.1187058066946|-6.5138951248175|-6.6254114515523|-6.9107348264301|-7.5700942212834|-7.8228190799634|-7.8228190799634|-7.8228190799634|-7.8228190799634|-7.8228190799634|-7.8228190799634|-8.8986042495215|4.167298990308|4.167298990308|4.167298990308|4.167298990308|4.167298990308|4.167298990308|4.167298990308|4.167298990308|4.167298990308|4.167298990308|4.167298990308|4.167298990308|4.167298990308||4.167298990308|4.167298990308|-6.7109677754549|-6.7109677754549|-6.7109677754549|-6.7109677754549|-7.6938807393343|4.917076916029|-3.3693405565103|-3.3693405565103|-3.3693405565103|-3.3693405565103|-3.3693405565103|-3.3693405565103|-3.3693405565103|-3.4328782090964|-3.5469341950751|-3.5522879447248|-3.6362365976204|-3.9015962432082|-3.9654470934683|-3.9654470934683|-3.9654470934683|-3.9654470934683|-3.9654470934683|-3.9654470934683|-3.9654470934683|-3.9654470934683||-3.9654470934683|-3.9654470934683|-3.9654470934683|-3.997302229119|-4.0347491485764|-4.0347491485764|-4.0347491485764|-4.1691440057962|-4.1691440057962|-4.6206113998844|-4.6206113998844|-4.6206113998844|-4.6206113998844|-4.757012652551|-4.860732704322|-4.860732704322|-4.860732704322|-4.860732704322|-5.1833974188351|-5.4217889778904|-5.4997931181383|-5.7291312150372|-5.8254511943805|-6.1842238231221||-6.437609703863|-6.5981497847641|-6.9331105907321|-7.4207064001163|-7.6967293254093|-7.9485880524534|-8.1450531549681|-8.1450531549681|-8.1525590229287||-8.6733153714355|-8.6782670168542|-8.704602416849|-8.8574470242923||-9.1443790852376|-9.1443790852376|-9.1443790852376|-9.5640877285874|-9.6272830352747|-9.6272830352747
02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE||-1.5428821702244||-1.5428821702244|-1.5428821702244|-1.5428821702244|-1.5428821702244|-1.5428821702244|-1.6293190474248|1.1756844656911|1.1756844656911|1.1756844656911|1.1756844656911|1.1756844656911|1.1756844656911|0.71121057064957|0.64367912178209|0.64367912178209|0.64305893929276|0.64305893929276|0.64305893929276|0.64305893929276|0.64305893929276|0.64305893929276|0.64305893929276|0.64305893929276|0.63607916840267|0.63607916840267|0.63607916840267|0.63607916840267|0.63607916840267|0.63607916840267|0.63607916840267|0.63607916840267|0.6304826154427|0.6304826154427|0.6304826154427|0.6304826154427|0.6304826154427|0.6304826154427|0.6304826154427|0.6304826154427|0.6304826154427|0.6304826154427|0.6304826154427|0.6304826154427|0.6304826154427|0.57535287562523|0.57518097232353|0.56407887814851|-0.85396466870064|-0.85396466870064|-0.85396466870064|-0.85396466870064|-0.85396466870064|-0.85396466870064|-0.85396466870064|-0.85396466870064|-0.85396466870064|-0.85396466870064|-0.85396466870064|-0.85396466870064|-0.88886320280758|-0.89756465275782|-0.93949408023111||-0.99729343353104|-1.0315649476139|-1.0754832753967|-1.1229480813423|-1.1460062576271|-1.1460062576271|-1.22664582541|-1.3236842300098|-1.3874630592047|-1.4663484569356|-1.4663484569356|-1.4663484569356|-1.4791260622128|-1.5105259990231|-1.5105259990231|-1.5850289172084|-1.5858654651544|-1.6004060610026|-1.6448839919913|-1.6448839919913|-1.7749822291123|1.3054320262959|1.3054320262959|1.3054320262959|1.3054320262959|1.3054320262959|1.3054320262959|1.3054320262959|1.3054320262959|1.3054320262959|1.3054320262959|1.3054320262959|1.3054320262959|1.2493688913507|-2.0215610884761|-2.0215610884761|-2.0215610884761|-2.0215610884761|-2.0215610884761|-2.0215610884761|-2.0215610884761||-2.0872901306258|-2.2175446004455|-2.3217162855008|-2.4157958237704|-2.5486620695918|-2.7609411579071|-2.7705568915935|-2.7971565944584|-2.7971565944584|-2.9696184112664||-3.2995760456319|-3.7589732558192|-4.1953037216334|-4.3458929805919|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256||3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|3.3049049194256|2.9664312666526|2.9664312666526|2.9664312666526|2.9664312666526|2.9664312666526|2.8006434212338|2.8006434212338|-3.966844111188|-3.966844111188|-3.966844111188|-3.966844111188|-3.966844111188|-3.966844111188|-3.966844111188|-4.0129378697428|-4.1371788130117|-4.1371788130117|-4.1371788130117|-4.1371788130117|-4.3207541423719|-4.4541712025449|-4.5768569950312|-4.660396722075|-4.8986630606615|-5.0351810375809|-5.1607568175659|-5.2133963009898|-5.2789586175596|-5.2789586175596|-5.4966206406129|-5.5145785648042|-5.6458648927139|-5.7085079484494||-5.7085079484494|-5.7085079484494|-5.7085079484494|-5.7085079484494|-5.9461197647024|-6.2691333329863|-6.4472590592379|-6.6497322350602|-6.9567024740754|-7.0442499301535|-7.0442499301535|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995|5.2937134373995||4.480686040809|-5.8367331223107|-5.8367331223107|-5.9147033643299|-5.9333614533894|-5.9333614533894|-5.9333614533894|-6.1955127391277|-6.2737194060615|-6.2737194060615|-6.4105771646822|-6.5851967451665|-6.7142186824584|-6.9841709774835|-6.9841709774835|-6.9914714026002|-6.9914714026002|-6.9914714026002|-6.9914714026002|-6.9914714026002|-6.9914714026002|-7.3189682350719|-7.4004090744218|-7.5093433015833||-7.635707763155|-7.635707763155|-7.8287865887303|-8.2410960208728|-8.3891067517415|-8.4675073372672|-8.4891196078007|-8.5772436532649|-8.7148811092681||-8.7148811092681|-8.9133465947576|-8.9133465947576|-8.9133465947576||-8.9133465947576|-8.9133465947576|-8.9133465947576|-8.9133465947576|-9.0047702823181|-9.0047702823181
02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE||-28.867793728793||-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.867793728793|-28.986487470163|26.398752359035|26.398752359035|26.398752359035|26.398752359035|26.398752359035|26.398752359035|-27.517960673641|-27.517960673641|-27.596066931962|-27.691185399426|-28.091092853061|-28.091092853061|-28.211492940576|-28.393879807427|25.973645204561|25.973645204561|25.973645204561|25.973645204561|25.973645204561|25.786271512792|25.60965714372|25.60965714372|25.307951873284|24.929945673923|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.807094951813|24.244550277066|23.948993737247|23.640460498627|23.007178314853|22.598530248722|22.515635005344|22.515635005344|22.515635005344|22.515635005344|22.372579366798|22.372579366798|22.372579366798|22.372579366798||22.372579366798|22.175994687162|22.175994687162|21.966937494369|20.849931558075|19.865479186842|-22.273396601529|-22.273396601529|-22.273396601529|-22.273396601529|-22.273396601529|-22.273396601529|-22.273396601529|-22.273396601529|-22.273396601529|-22.273396601529|-22.273396601529|-22.273396601529|-22.273396601529|-22.273396601529|20.600142048913|20.600142048913|20.600142048913|20.600142048913|20.600142048913|20.600142048913|20.600142048913|20.600142048913|20.600142048913|20.600142048913|20.600142048913|20.600142048913|20.600142048913|20.185157086141|19.555175544693|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441||-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441||-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441|-21.3214472441||-21.3214472441|-21.679653131093|20.083040020864|20.083040020864|20.083040020864|20.083040020864|19.941099240948|19.941099240948|19.916220853251|19.839822941416|19.839822941416|19.839822941416|19.839822941416|19.839822941416|19.839822941416|19.839822941416|19.245635330007|18.853762215294|18.593625565279|18.530188794388|18.524919058906|18.524919058906|18.524919058906|18.413242792672|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854||18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.394887655854|18.212652861939|17.981820940824|17.775200817156|17.708000789272|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.071523612058|-19.277865667383|-19.30551478523|-19.30551478523||-19.30551478523|-19.30551478523|-19.30551478523|-19.30551478523|-19.30551478523|-19.30551478523|-19.418560633593|-19.507163147122|-19.507163147122|-19.507163147122|-19.668948283891|-20.006614574066|-20.006614574066|-20.197571422709|-20.197571422709|-20.197571422709|-20.197571422709|-20.197571422709|-20.197571422709|-20.197571422709|-20.197571422709|-20.240489452318|-20.240489452318|-20.240489452318||-20.292208268853|-20.292208268853|-20.376065548495|-20.632294981828|18.902325469076|18.902325469076|18.902325469076|18.902325469076|18.902325469076||18.902325469076|18.902325469076|18.902325469076|18.364250745838||17.896389314936|17.292386904881|17.292386904881|17.292386904881|17.292386904881|16.980985314234
02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE||-1.0156766992034||-1.0156766992034|-1.0156766992034|-1.0156766992034|-1.0156766992034|-1.0156766992034|-1.0156766992034|-1.0241372900762|-1.0241372900762|-1.0366747332456|-1.0432835566602|-1.057829459121|-1.057829459121|-1.057829459121|-1.057829459121|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0587186825804|-1.0766151826174|-1.0805891333455|-1.0911323327085|-1.0943697678005|-1.1078433181352|-1.1112092397286|-1.1264546934845|-1.1518330015609|-1.1616882698856|-1.1616882698856|-1.1688526522587||-1.1688526522587|-1.1688526522587|-1.1781696226277|-1.1960218047741|-1.1963732179598|-1.1963732179598|-1.219759112883|-1.2390879197125|-1.2450977081728|-1.2800589204659|-1.2800589204659|-1.2908154627603|-1.3239060795883|-1.3586421359444|-1.3586421359444|-1.4212689718564|-1.4369655075956|-1.4616536659535|1.1253735542476|1.1253735542476|1.1253735542476|1.1253735542476|1.1253735542476|1.1253735542476|1.1253735542476|1.1253735542476|1.1253735542476|1.1253735542476|1.1253735542476|1.1253735542476|1.1253735542476|1.1253735542476|1.1253735542476|1.1253735542476|1.061572275066|1.061572275066|1.0036914585957|0.96521271587846|0.91745858856304|0.89650992431267|0.89650992431267||0.89650992431267|0.89650992431267|0.89650992431267|0.89650992431267|0.89650992431267|0.89650992431267|0.89650992431267|0.89650992431267|0.89650992431267|0.89650992431267||0.89650992431267|0.89650992431267|0.89650992431267|0.89650992431267|0.89650992431267|0.75662767862859|0.61479187647041|-0.93266459593578|-0.93873338113674|-0.94687021783601|-0.95047801193937|-0.98445889748185|-0.99427098805208|-1.0149160479383|-1.0149160479383|-1.0289511685986||-1.0593568754879|-1.1745075895485|-1.1785049222533|-1.1785049222533|-1.1785049222533|-1.1785049222533|-1.1785049222533|-1.1991721184854|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.222495272344|-1.2453225084871|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593|1.0041025066593||0.95122506488457|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241||-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|-1.2900647696241|1.0264732238951|1.0264732238951|1.0264732238951||1.0264732238951|1.0264732238951|1.0264732238951|1.0264732238951|1.0264732238951|1.0264732238951|1.0264732238951|1.0264732238951|1.0264732238951||1.0264732238951|1.0264732238951|1.0264732238951|1.0264732238951||1.0264732238951|1.0264732238951|1.0264732238951|1.0264732238951|1.0264732238951|1.0121258030669
02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE||12.939156159969||12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.939156159969|12.48656300396|-12.681280132058|-12.681280132058|-12.703312713264|-12.703312713264|-12.703312713264|-12.777014289033|-12.78424085789|-12.78424085789|-12.78424085789|-12.78424085789|-12.906846183282|-12.906846183282|-12.906846183282|-12.906846183282|-12.906846183282|-12.906846183282|-12.906846183282|-12.906846183282|-13.165273659474|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|12.289111359219|11.995123526896|11.961192662474|11.961192662474|11.961192662474|11.961192662474|11.961192662474|11.616325862933|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702||-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.826287423702|-10.963097160759|-11.199132034443|-11.199132034443|-11.240702175722|-11.384668959098|10.398754241594|10.398754241594|10.398754241594|10.385869141136|10.385869141136|10.375966305771|10.36826558635|10.36826558635|10.36826558635|10.21306026518|10.21306026518|10.21306026518|10.071127500132|9.860719404834|-10.379447416142|-10.379447416142|-10.379447416142|-10.379447416142|-10.400497334616|-10.520539522928|-10.520539522928||-10.618418324588|-10.618418324588|-10.618418324588|-10.618418324588|-10.618418324588|-10.634354075457|-10.752059628196|-10.977238948288|-10.993053733496|-10.993053733496||-11.188248540723|-11.361628240229|-11.361628240229|-11.615698224838|-11.758639679199|-11.758639679199|-11.962655396203|-12.245500746749|-12.245500746749|-12.266667250552|-12.482408077362|-12.607356073977|-12.607356073977|-12.713173233272|-12.904081330037|12.02254108105||12.02254108105|12.02254108105|12.02254108105|12.02254108105|12.02254108105|11.952545946549|11.873939639673|11.812826912031|11.812826912031|11.480363307646|11.324292379674|11.220358325438|11.080708982101|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|11.051817229216|10.986408007735|10.986408007735|10.986408007735|10.986408007735|10.986408007735||10.986408007735|10.986408007735|10.986408007735|10.986408007735|10.986408007735|10.986408007735|10.986408007735|10.986408007735|10.986408007735|10.986408007735|10.97392087291|10.97392087291|10.643112609898|10.364521142037|10.364521142037|10.243357468745|10.183805149157|10.183805149157|10.041450572631|9.9323889598696|9.9323889598696|9.905613570413|9.905613570413|9.905613570413|9.905613570413|9.905613570413|9.905613570413|9.905613570413||9.905613570413|9.905613570413|9.905613570413|9.905613570413|9.905613570413|9.7065151057873|9.6107001130485|9.4888888801363|9.4581643447038|9.4581643447038|9.4581643447038|9.4581643447038|9.4581643447038|9.4581643447038|9.4324045561813|9.4125906696915|9.4125906696915|9.4125906696915|9.4125906696915|9.2095456908145|9.1849719560987|9.1849719560987|9.1849719560987|9.1849719560987||9.1849719560987|9.1849719560987|9.1849719560987|9.1849719560987|9.1849719560987|9.1849719560987|9.1849719560987|9.1849719560987|9.1849719560987||9.1849719560987|9.1849719560987|9.1849719560987|8.9483023260309||8.6447804872938|8.4907404395626|8.4907404395626|8.4907404395626|8.4907404395626|8.4907404395626
02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE||98.647655216473||98.647655216473|98.616840909607|97.805932970717|95.90954873674|95.90954873674|94.129498562469|94.106767281021|94.106767281021|94.106767281021|94.106767281021|94.106767281021|94.106767281021|93.30779648724|92.690102057355|90.492249864889|88.738108522973|85.885031045897|85.481089124932|85.481089124932|85.481089124932|84.136210664394|82.38642915517|82.38642915517|81.512425250807|80.476859643502|77.1053996378|-72.170109716409|-72.666235145986|-73.50208445471|-73.50208445471|-76.744536409571|-78.505039013971|-79.061711405769|-81.036544692797|-81.826347656033|-84.090383232723|-85.580431290346|-87.283808730132|78.827702417613|78.827702417613|78.827702417613|78.554822510764|78.554822510764|78.554822510764|78.554822510764|78.332581381317|78.103840355869|78.074591866241|78.074591866241|77.191212167459|76.650403604528|76.650403604528|76.650403604528|76.348958715671|76.348958715671|76.348958715671|76.348958715671|76.348958715671|76.348958715671|76.348958715671|76.348958715671|76.348958715671||76.348958715671|76.348958715671|75.791267961124|75.688105844547|75.688105844547|75.688105844547|75.688105844547|75.688105844547|75.688105844547|75.688105844547|75.322272211301|75.322272211301|74.538944780813|73.395249856827|73.33810028485|73.33810028485|72.095688548922|70.398539136118|69.439589652047|69.439589652047|69.439589652047|69.439589652047|69.439589652047|69.439589652047|68.276212436872|67.825511224753|67.405806295438|67.405806295438|67.405806295438|67.405806295438|67.405806295438|67.405806295438|67.405806295438|66.775340548669|65.528150231215|-70.179437806287|-70.179437806287|-70.179437806287|-71.202987434775|-71.570993789363|-71.570993789363||-71.570993789363|-71.570993789363|-71.570993789363|-71.570993789363|-71.570993789363|-71.570993789363|-71.570993789363|-71.570993789363|-71.570993789363|-71.570993789363||-71.570993789363|-71.570993789363|-71.570993789363|-71.570993789363|-71.570993789363|-71.570993789363|67.868337245412|67.868337245412|67.868337245412|67.868337245412|67.868337245412|67.868337245412|67.868337245412|67.868337245412|67.868337245412|67.868337245412||67.868337245412|67.868337245412|67.868337245412|67.868337245412|67.868337245412|67.868337245412|67.868337245412|67.868337245412|67.868337245412|67.868337245412|67.868337245412|67.868337245412|67.868337245412|67.233989286895|65.9323513778|64.250111980785|62.525401878743|62.448970225474|62.448970225474|62.448970225474|62.448970225474|59.250415334756|59.250415334756|-60.321184409423|-60.321184409423|-60.321184409423|-61.28798512702|-61.305261074226|-61.999733009516|-62.477482732334|-63.123312349892|59.686598492926|59.686598492926|59.686598492926|59.686598492926|59.686598492926|59.686598492926|59.686598492926|59.686598492926|59.686598492926||59.686598492926|59.686598492926|59.686598492926|59.443166204365|59.269337861224|59.269337861224|58.254742746535|57.767233860524|57.767233860524|57.767233860524|57.767233860524|57.767233860524|57.569724463172|57.569724463172|57.569724463172|57.569724463172|57.569724463172|57.569724463172|57.569724463172|56.025848175361|-60.58962203879|-60.58962203879|-60.58962203879|-60.58962203879|-60.58962203879|-60.58962203879|-60.58962203879|-61.685135649518||-64.014872019904|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.068756102778|57.834230794696|57.834230794696|57.834230794696|57.834230794696||57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696||57.834230794696|57.834230794696|57.834230794696|57.834230794696||57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696
02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE||41.160187083979||41.160187083979|41.160187083979|41.160187083979|40.433542179289|39.631434890101|39.439086948966|39.439086948966|39.439086948966|39.439086948966|39.439086948966|39.439086948966|39.439086948966|39.439086948966|39.439086948966|39.439086948966|39.439086948966|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.236066686442|-42.762302542089|-42.762302542089|-42.907558600503|38.987204398661|38.987204398661|38.987204398661|38.987204398661|38.987204398661|38.987204398661|38.686617787181|-42.310239449479|-42.310239449479|-42.310239449479|-42.310239449479|-42.310239449479|-42.310239449479|-42.310239449479|-42.310239449479|-42.310239449479|-42.310239449479|-42.310239449479|-43.039153248445|39.499987863208|39.499987863208|39.499987863208|39.499987863208|39.499987863208||39.499987863208|38.895975826742|38.258184802269|37.402985241386|-41.09519347435|-41.09519347435|-41.09519347435|-41.09519347435|-41.09519347435|-41.09519347435|-41.09519347435|-41.09519347435|-41.09519347435|-41.09519347435|-41.141881087154|-42.028777761294|-42.613510629682|-42.924806212894|-42.924806212894|-42.924806212894|-43.600983240877|38.875984643365|38.875984643365|38.875984643365|38.875984643365|38.875984643365|38.875984643365|38.875984643365|38.875984643365|38.875984643365|38.875984643365|38.875984643365|38.875984643365|38.718816411126|38.503874363386|38.503874363386|38.503874363386|38.503874363386|38.503874363386|38.503874363386|37.558747783727||36.702498453002|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807||36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807||36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.246958745807|36.178842771153|35.633158405732|35.551563377856|35.075071038669|34.610201139881|34.610201139881|34.610201139881|34.610201139881|33.750780816027|33.550309652695|32.626865945492|-35.566342125671|-35.566342125671|-35.566342125671|-35.566342125671|-35.566342125671|-35.697918613796|-35.697918613796|-35.697918613796|-35.697918613796|-35.763799146418|-36.264710313014|-36.264710313014|-36.974580412946|-36.974580412946|-37.617033526238|-37.617033526238|-37.617033526238|-37.617033526238|-37.617033526238|-38.451148930453|35.087954471179|35.087954471179|35.087954471179||35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|35.087954471179|34.898836928019|34.182041836457|34.07393423791|33.828261552864|33.611680333938|33.031360115305|32.869756342852|32.826950949523|32.679940752156|32.679940752156||32.593334247883|32.593334247883|32.593334247883|31.533820908521|31.533820908521|30.838133698541|30.084591845493|29.925352587104|29.925352587104|29.925352587104|29.781191417243|29.406046201417|29.311439727886|29.112157105454|28.827396656682|28.799607887985|28.443315448096|28.443315448096|28.443315448096|27.842361179826|27.842361179826|27.842361179826|27.842361179826|27.842361179826||27.842361179826|27.842361179826|27.842361179826|27.842361179826|27.842361179826|27.842361179826|27.842361179826|27.842361179826|27.842361179826||27.842361179826|27.842361179826|27.342622986367|26.751524968203||26.532527865365|26.320404298751|26.320404298751|26.178326564845|26.178326564845|26.178326564845
02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE||0.92266519515898||-1.1401772731222|-1.1401772731222|-1.1401772731222|-1.1401772731222|-1.1401772731222|-1.1401772731222|-1.1401772731222|-1.1664405358806|-1.1671702780952|-1.1671702780952|-1.1671702780952|-1.1671702780952|-1.1671702780952|-1.1671702780952|-1.1691712989606|-1.1691712989606|-1.1691712989606|-1.1691712989606|-1.1691712989606|-1.1691712989606|-1.1691712989606|-1.1691712989606|-1.1691712989606|-1.1691712989606|-1.1691712989606|-1.1864570593611|-1.2082855740935|-1.2164284432101|-1.218809388762|-1.2214548838197|-1.2226603708221|-1.2226603708221|-1.2229559776467|-1.2332844201372|-1.2386493620659|-1.2486522224212|-1.2486522224212|-1.2486522224212|-1.2486522224212|-1.2486522224212|-1.2528102665453|-1.2528102665453|-1.2528102665453|-1.2528102665453|-1.2528102665453|-1.2544558742873|-1.2571732047787|-1.2718591164208|-1.2792879156113|-1.2875421369341|-1.2946726510299|-1.2946726510299|-1.2946726510299|-1.2946726510299|-1.2946726510299|-1.2946726510299|-1.2946726510299|-1.3040807323735|-1.3214577177769|-1.3214577177769|-1.3370474951804|-1.342712442476||-1.342712442476|-1.342712442476|-1.342712442476|-1.342712442476|-1.342712442476|-1.342712442476|-1.3582582522305|-1.3600965006301|-1.3600965006301|-1.3600965006301|-1.3600965006301|-1.3772796268753|-1.3772796268753|-1.3833662730116|-1.4193070179509|-1.4706299643038|-1.4879671875939|-1.4879671875939|-1.4879671875939|-1.4879671875939|-1.5632746290614|-1.5764233475755|-1.5764233475755|-1.5764233475755|-1.5910259160543|-1.5973496891868|-1.5973496891868|-1.5973496891868|-1.6176021279294|-1.6176021279294|-1.6176021279294|-1.6176021279294|-1.6176021279294|-1.6176021279294|-1.6176021279294|-1.6176021279294|-1.6176021279294|-1.6176021279294|-1.6284467910615|-1.6424769980873|-1.6424769980873||-1.6424769980873|-1.6791411156087|-1.7368234919871|-1.7847030454002|-1.7847030454002|-1.7847030454002|-1.7847030454002|-1.7847030454002|-1.7847030454002|-1.7847030454002||-1.7997811760198|-1.8596922251393|-1.8596922251393|-1.8596922251393|-1.8596922251393|-1.8596922251393|-1.8596922251393|-1.8685469464913|-1.9174159274448|-1.9174159274448|-1.9174159274448|-1.9174159274448|-1.9174159274448|-1.9174159274448|-1.9174159274448|-1.9960176200722||-2.0294639966063|-2.0966267277987|-2.1161440974144|-2.1161440974144|-2.2062711986864|-2.2875235050877|-2.3042983803512|-2.3042983803512|-2.3042983803512|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3151112466879|-2.3223457899168|-2.3692731091794|-2.5039791468996|-2.5039791468996|-2.510532379616|-2.5500359407935|-2.5944843415722|-2.739982671683|-2.8133529238623|-3.2721032227323|2.3882187113446|-2.0680903808627|-2.0949530149171|-2.0949530149171|-2.0949530149171|-2.0949530149171|-2.0949530149171|-2.0949530149171|-2.0949530149171||-2.0949530149171|-2.0949530149171|-2.1182811221226|-2.1503123465229|-2.2047914667316|-2.2272447997906|-2.2272447997906|-2.2272447997906|-2.2730498241692|-2.3266785993374|-2.3266785993374|-2.3266785993374|-2.3917762321672|1.794286002192|1.794286002192|1.794286002192|1.794286002192|1.794286002192|1.794286002192|1.794286002192|1.6901678128078|1.6544196918093|1.3960220101236|1.3854775103073|1.3854775103073|1.3854775103073|1.3854775103073|1.3854775103073||1.3854775103073|1.2505306040954|1.2478496660439|1.2478496660439|1.2478496660439|1.2478496660439|1.148321799619|-1.6909467269922|-1.6909467269922|-1.6909467269922|-1.7887741117504|-1.8103046184146|-1.8553607403529|-1.8948428777133|-1.8948428777133|-1.9688475824368|-2.0078306901204|-2.0659229543195|-2.0841088655244|-2.1394542392371|-2.1916158658794|-2.2355009629254|-2.3024899908706|-2.4957499182671||-2.6180055247909|-2.7032727584978|-2.7758586523422|-2.8003985614124|-2.9014039801826|2.1145119290381|2.1145119290381|2.1145119290381|2.1145119290381||2.1145119290381|2.1145119290381|2.1145119290381|2.1145119290381||2.1145119290381|2.1145119290381|2.1145119290381|2.1145119290381|2.1145119290381|2.1145119290381
02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||-10.800405040687||-10.800405040687|-10.800405040687|-10.800405040687|-10.800405040687|-10.800405040687|-10.800405040687|-10.800405040687|-10.800405040687|-10.976282613482|8.7419651964981|8.7419651964981|8.4554505205545|8.4554505205545|8.0831629919789|8.0831629919789|8.0831629919789|-10.108271904727|-10.108271904727|-10.108271904727|-10.108271904727|-10.108271904727|-10.108271904727|-10.108271904727|-10.159141350609|-10.402827428832|-10.402827428832|-10.402827428832|-10.708697026586|-10.821330434322|-10.901716923334|-10.901716923334|-10.901716923334|-10.901716923334|-10.901716923334|-10.901716923334|-11.170240693201|-11.382025618746|-11.382025618746|-11.402271210516|-11.402271210516|9.5797920428913|9.5797920428913|9.5797920428913|9.5797920428913|9.5797920428913|9.5797920428913|9.5797920428913|9.5797920428913|9.5797920428913|9.5797920428913|8.5047690827759|8.2952988367513|8.2575935686664|8.2575935686664|8.2575935686664|8.2575935686664|8.2575935686664|8.2575935686664|8.2575935686664|8.2575935686664|8.2575935686664|8.2575935686664||8.2575935686664|8.2575935686664|7.9692036669603|7.8812705721183|7.8297373665278|7.8297373665278|7.8297373665278|7.8297373665278|7.8297373665278|7.8297373665278|7.8297373665278|7.8297373665278|-10.502670939771|-10.502670939771|-10.502670939771|-10.881251105564|-10.924257023354|-11.136951798884|-11.278273434659|-11.278273434659|9.6068212269511|9.6068212269511|9.6068212269511|9.6068212269511|9.6068212269511|9.6068212269511|8.9956232970254|8.8770493419416|8.8770493419416|8.8770493419416|8.8770493419416|8.8770493419416|8.8770493419416|8.8770493419416|8.3089437386997|8.1682705240788|7.8222453679577|7.7030554442423|7.140861951512|6.5126239317456|-7.9651832899481||-7.9651832899481|-7.9651832899481|-7.9651832899481|-7.9651832899481|-7.9651832899481|-7.9651832899481|-8.3357594102654|-8.5991769731081|-8.6146408650651|-8.6279344131962||-8.9291782705891|-8.9291782705891|-9.3040867214852|-9.3337075583862|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306||-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-9.7337636355306|-10.453014837784|-10.88826660214|-11.110576306573|-11.110576306573|-11.55090753367|-11.55090753367|-11.55090753367|-11.783786315945|-11.980596404636|-12.285384713901|-12.570760368521|-13.039956330386|-13.219956767921|-13.670374062728|-14.120654162512|-14.490271471988|-15.11641290348|-15.956569858847||13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|13.005382373753|12.88486886336|12.00263256843|11.604035852299|11.248095457141|10.405661521559|-12.493615815944|-12.493615815944|-12.493615815944|-12.493615815944|-12.493615815944|-12.635128866639|10.333195809181||10.333195809181|10.333195809181|10.333195809181|10.333195809181|10.333195809181|10.333195809181|10.333195809181|10.333195809181|9.7907732103219|9.4325831398726|9.4325831398726|9.4325831398726|9.4325831398726|9.4325831398726|9.1432769149565|9.1432769149565|9.1432769149565|9.1432769149565|8.8397524986027|8.544725064145|7.894030547344|7.894030547344|7.894030547344|7.894030547344||7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344||7.894030547344|7.894030547344|7.894030547344|7.894030547344||7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344|7.894030547344
02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE||10.774571440809||10.774571440809|10.774571440809|10.774571440809|10.774571440809|10.774571440809|10.774571440809|10.774571440809|10.774571440809|10.774571440809|10.774571440809|10.774571440809|10.774571440809|10.468690737743|10.367434405242|10.259371173552|10.119301306066|9.4456120451923|-10.825305265334|-10.825305265334|-10.825305265334|-10.825305265334|-10.825305265334|-10.825305265334|-10.825305265334|-10.825305265334|-10.825305265334|-10.825305265334|-10.895339270594|-10.896765678197|-10.912517248557|-11.073352640389|-11.47622523652|-11.539613924795|-11.539613924795|-11.539613924795|-11.539613924795|-11.539613924795|-11.539613924795|-11.539613924795|-11.539613924795|-11.539613924795|-11.539613924795|-11.539613924795|-11.539613924795|-11.623404514319|-12.001559906013|-12.028775049816|-12.028775049816|-12.028775049816|-12.028775049816|-12.028775049816|-12.028775049816|-12.028775049816|-12.028775049816|-12.028775049816|-12.028775049816|-12.156160912658|-12.199900717366|-12.301853320761|-12.301853320761|-12.324262998923|10.844058191796||10.844058191796|10.844058191796|10.841753555243|10.841753555243|10.841753555243|10.841753555243|10.841753555243|10.841753555243|10.841753555243|10.841753555243|10.689226498949|10.689226498949|10.591918378789|10.549909333078|10.486566256249|10.333291181768|10.333291181768|-11.488787175908|-11.488787175908|-11.488787175908|-12.341367128217|11.141769761975|11.141769761975|11.141769761975|11.141769761975|11.141769761975|11.141769761975|11.141769761975|11.141769761975|11.141769761975|11.141769761975|11.141769761975|11.141769761975|11.141769761975|11.141769761975|11.038077640463|11.021095185396|11.021095185396|11.021095185396|11.021095185396|11.021095185396||11.021095185396|11.021095185396|11.021095185396|11.021095185396|10.818160963188|10.69545719373|10.63939647926|10.395996520399|-11.415992823506|-11.415992823506||-11.415992823506|-11.415992823506|-11.415992823506|-11.588325225937|-11.883580628209|-11.883580628209|-11.883580628209|-11.883580628209|-11.956245253674|-12.12139487067|-12.282105337681|-12.563594576837|-12.563594576837|-12.563594576837|-12.56566084438|-12.702575183865||-12.702575183865|-12.916296294879|-12.916296294879|-13.273162739752|-13.307670273014|-13.307670273014|-13.322688594602|-13.396042946469|-13.733381248725|-13.820146005697|-14.022527944659|-14.022527944659|-14.022527944659|-14.144753468936|-14.279790554726|-14.279790554726|-14.279790554726|-14.279790554726|-14.584724028316|-14.584724028316|-14.584724028316|-14.584724028316|-14.584724028316|-14.584724028316|-14.584724028316|-14.584724028316|-14.584724028316|-14.628471303214|-14.729134745321|13.367804487302|13.367804487302|13.367804487302|13.367804487302|13.367804487302|13.125249129483|12.918332344899|12.785924865813|12.765749562681|12.516974676907|12.516974676907||12.485527980394|12.349515818489|12.349515818489|12.349515818489|12.349515818489|12.349515818489|12.018906963018|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113||-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.914328867829|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-14.06594038938|-14.468147544827||-14.468147544827|-14.468147544827|-14.468147544827|13.164310710867|13.164310710867|13.164310710867|13.164310710867|13.164310710867|13.164310710867||13.088346790924|13.088346790924|13.078163279046|13.039348431151||12.889692487233|12.760864155253|12.760864155253|12.760864155253|-14.232558917012|-14.232558917012
02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE||18.178285457519||18.178285457519|18.178285457519|18.178285457519|17.9875764877|17.9875764877|17.9875764877|17.9875764877|17.9875764877|17.9875764877|17.9875764877|17.9875764877|17.9875764877|17.9875764877|17.705919163139|17.574651532594|17.574651532594|16.215871006938|16.215871006938|16.215871006938|16.215871006938|16.215871006938|16.215871006938|16.215871006938|-18.458614912185|-18.458614912185|-18.848905870819|-19.017228786044|-19.53784306393|-19.53784306393|-19.53784306393|-19.53784306393|-19.53784306393|-19.53784306393|-19.53784306393|-19.53784306393|-19.540607679499|-19.540607679499|-19.540607679499|-19.755781136193|-19.755781136193|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-19.983919617688|-20.060465217502|-20.060465217502|-20.060465217502|-20.593295177786|-20.75588330623|-20.812093834043||-20.986214324237|-20.993034781591|-20.993034781591|-20.993034781591|-20.993034781591|-20.993034781591|-20.993034781591|-21.008927492716|-21.306031390934|-21.461940498122|-21.461940498122|-21.461940498122|-21.461940498122|-21.461940498122|-21.65215600306|-21.754844231731|-21.754844231731|-21.754844231731|-21.754844231731|-21.754844231731|-22.663716258083|-23.127532822554|-23.127532822554|-23.127532822554|-23.127532822554|-23.127532822554|-23.127532822554|-23.403925002355|21.590792130407|21.590792130407|21.590792130407|21.590792130407|21.590792130407|21.377547633843|20.722275508991|-22.069318482429|-22.069318482429|-22.069318482429|-22.069318482429|-22.069318482429|-22.069318482429||-22.069318482429|-22.069318482429|-22.069318482429|-22.069318482429|-22.069318482429|-22.069318482429|-22.069318482429|-22.069318482429|-22.069318482429|-22.069318482429||-22.069318482429|-22.069318482429|-22.069318482429|-22.069318482429|-22.069318482429|-22.069318482429|-22.069318482429|-22.112577117318|-22.403142148514|-22.761823740557|-23.393693490111|-23.563448506636|-23.563448506636|-23.563448506636|-23.563448506636|-23.943204148864||-23.943204148864|-23.943204148864|-24.138004974365|-24.317783359951|-24.665591456565|-25.003435057703|-25.207821124465|-25.321830255546|-25.321830255546|-25.321830255546|-25.327032917912|-25.357222478748|-25.357222478748|-25.357222478748|-25.357222478748|-25.357222478748|-25.357222478748|-25.499691452319|-26.052990027858|-26.893228803389|-26.893228803389|-26.951087512697|-27.657874255407|-27.809780811888|-27.809780811888|-27.809780811888|-28.107533163077|-28.850904857973|-28.850904857973|-29.281055123546|-29.281055123546|26.76387483171|26.76387483171|26.76387483171|26.76387483171|26.7309705381|26.7309705381|26.7309705381|26.7309705381|26.7309705381||26.7309705381|26.294522881994|25.699470017232|25.529963708558|25.529963708558|25.403291941394|25.314513355275|25.314513355275|25.314513355275|25.149347108445|25.149347108445|25.149347108445|25.149347108445|25.149347108445|25.149347108445|25.002076315708|25.002076315708|25.002076315708|25.002076315708|25.002076315708|25.002076315708|25.002076315708|24.520639710765|23.813623174338|23.813623174338|23.813623174338|23.813623174338|23.813623174338||23.813623174338|23.813623174338|23.813623174338|23.813623174338|23.813623174338|23.813623174338|23.813623174338|23.813623174338|23.813623174338|23.813623174338|23.813623174338|23.813623174338|23.813623174338|23.813623174338|23.806571493802|23.806571493802|-25.644471852153|-25.644471852153|-25.644471852153|-25.644471852153|-25.644471852153|-25.644471852153|-25.644471852153|-25.644471852153||-25.956169960638|-25.956169960638|-26.474355562682|-26.633821267933|-26.633821267933|-26.633821267933|-26.633821267933|-26.866469139358|25.069659374195||25.069659374195|25.069659374195|25.069659374195|25.069659374195||25.069659374195|25.069659374195|25.069659374195|25.069659374195|25.069659374195|25.069659374195
02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE||-5.5098102197167||-5.5098102197167|-5.5098102197167|-5.5369199569722|-5.5369199569722|-5.5752444593663|-5.9407939743726|-5.9969928411456|-5.9969928411456|-6.1444365346666|-6.4535905348191|-6.473411479143|4.8772670547567|4.8772670547567|4.8772670547567|4.8772670547567|4.8772670547567|4.8772670547567|4.8772670547567|4.8772670547567|4.8772670547567|4.8772670547567|4.658285569306|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-5.9895658838008|-6.0461842072511|-6.112139103275|-6.112139103275|-6.112139103275|-6.112139103275|-6.4984878935874|4.9295733009917|4.9295733009917|4.9295733009917|4.9295733009917|4.9295733009917|4.9295733009917|4.9068003982114|4.9068003982114|4.9068003982114|4.9068003982114|4.9068003982114|4.9068003982114|4.5797782043403|4.1708649904403||4.166976807944|4.166976807944|4.166976807944|4.166976807944|3.9793521016086|3.8022246459287|3.6859662907169|3.6751286634126|3.6751286634126|3.6751286634126|3.6751286634126|3.6751286634126|3.6751286634126|3.6751286634126|3.6751286634126|3.6751286634126|3.6751286634126|3.6751286634126|3.6751286634126|-5.1294625193633|-5.5273250110456|-5.5848555573168|-5.6184282312065|-5.7315816359685|-5.8231795316456|-5.8904938703905|-5.9796599818745|-6.0489198515786|-6.0489198515786|-6.0632828683736|-6.3297812376952|-6.6147568396435|-6.6257908003977|-6.8754121084402|-7.166985566902|-7.4919618583253|-7.5258909040614|5.3884532590148|5.3884532590148|5.3884532590148|5.3884532590148||5.3884532590148|5.3884532590148|5.3884532590148|5.3884532590148|5.3884532590148|5.3884532590148|5.3884532590148|5.3884532590148|5.3884532590148|5.3884532590148||5.3884532590148|5.3884532590148|5.3884532590148|5.3884532590148|5.3884532590148|5.3884532590148|5.191181894614|-8.5974681585718|-8.5974681585718|-8.5974681585718|-8.5974681585718|-8.8767678402499|6.4917317077014|6.4917317077014|6.4917317077014|6.4917317077014||6.4917317077014|6.4917317077014|6.4917317077014|6.4917317077014|6.4917317077014|6.4917317077014|6.4917317077014|6.4917317077014|6.4917317077014|6.4917317077014|6.4917317077014|6.4917317077014|6.4917317077014|6.4917317077014|6.4917317077014|6.4917317077014|6.2231469865743|5.9398294550515|-8.6360812791019|-8.6360812791019|-8.6360812791019|-8.6360812791019|-8.6360812791019|-8.6360812791019|-8.6360812791019|-8.6360812791019|-8.6360812791019|-8.6360812791019|-8.6360812791019|-8.9223126446571|-9.1460137936104|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148||7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148||7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|7.2716748365148|6.7240834377854|6.5365464770919|6.5365464770919|6.5365464770919|6.5365464770919|6.5365464770919|6.5365464770919|6.1737365708093||6.1737365708093|5.1788181712606|-8.5806049759547|-8.5806049759547|-8.5806049759547|-8.5806049759547|-8.6129954584617|-8.8917907088088|-9.2385452421823||-9.4266508863349|-9.4266508863349|-9.4266508863349|-10.123056231382||-10.687062566415|-10.82173614252|7.6323008097198|7.6323008097198|7.0258070580086|-9.8517829533316
02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE||42.102777331533||42.083060578619|42.083060578619|42.083060578619|42.083060578619|42.083060578619|42.083060578619|42.083060578619|42.083060578619|42.083060578619|42.083060578619|42.083060578619|40.419395881566|40.419395881566|39.6725860066|39.6725860066|-48.560079150938|-48.560079150938|-48.560079150938|-48.560079150938|-48.560079150938|-49.788422007851|40.706330740535|40.706330740535|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-45.581298861083|-47.207554535928|38.745941565517|38.745941565517|38.745941565517|38.745941565517|38.745941565517|38.745941565517|38.745941565517|38.745941565517|38.745941565517|37.566044725846|36.775605428959|35.809005354008|35.207507873201|33.881395949946|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195||33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.608226043195|33.567195501824|33.542437861253|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141||-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-39.82997357141|-40.259367166746|-40.978272741358|-41.273918738239|-41.273918738239|-41.546295817552||-41.600329169364|-42.353144072528|-43.245865926737|-43.931104816425|-43.931104816425|-43.931104816425|-43.931104816425|-43.931104816425|-43.931104816425|-43.931104816425|-43.931104816425|-43.931104816425|-43.931104816425|-43.931104816425|-44.425673552606|-45.710140727465||-45.73885570467|-45.876507822016|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|37.340948741795|34.583326623573|-46.22895698152|-46.22895698152|-46.22895698152|-46.22895698152|-47.784070351512|-47.784070351512|39.701178750382|39.701178750382||39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|39.701178750382|38.92349985405|38.92349985405|38.92349985405|38.92349985405|38.92349985405|38.138334044309|37.11662993522|37.11662993522||37.11662993522|36.584750639236|36.584750639236|36.584750639236|36.584750639236|32.028056342112|30.563522810215|30.563522810215|30.563522810215|30.563522810215|30.563522810215|29.096690595673|27.30622359175|26.34709306181|24.457048261834|23.27505359459|18.147354865605|-18.849331335829|-18.849331335829|-18.849331335829|-18.849331335829|-19.446200958674|-20.127079610234|15.825237617817||15.825237617817|15.825237617817|15.825237617817|15.303596878413|13.898564964403|13.898564964403|13.898564964403|13.898564964403|13.898564964403||13.898564964403|13.898564964403|13.898564964403|13.697850180852||13.478477831382|13.478477831382|13.478477831382|13.478477831382|13.478477831382|12.988341724098
02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE||-9.6101799692502||-9.6367039049838|-9.6367039049838|-9.921115694838|-9.921115694838|-9.921115694838|-9.921115694838|-9.921115694838|-10.553184361808|8.5705571398752|8.5705571398752|8.5705571398752|8.5616189887808|8.0385764363393|7.8006403449492|7.6598785192123|7.52319794566|6.9393594811787|-8.0128391014552|-8.0128391014552|-8.0128391014552|-8.0128391014552|-8.0128391014552|-8.0128391014552|-8.0128391014552|-8.0128391014552|-8.0128391014552|-8.0128391014552|-8.1013043972095|-8.2812826205448|-8.3483694978506|-8.4687440337904|-8.4833263757237|-8.5518612620356|-8.5518612620356|-8.5518612620356|-8.5518612620356|-8.6425734887656|-8.7653817744317|-8.82014622636|-8.8490515544167|-8.8852810298392|-8.8852810298392|-8.8852810298392|-8.8852810298392|-8.8852810298392|-8.9492012830784|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753||9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.3475334072753|9.1977041457145|9.1323373289074|9.0881527233085|8.9829473813332|8.9796192008229|8.9796192008229|8.8369768281747|8.5011864279312|8.5011864279312|8.5011864279312|8.5011864279312|8.5011864279312|8.5011864279312|8.4689580116098|8.4689580116098|8.4689580116098|8.4689580116098|8.4689580116098|8.4689580116098|8.4689580116098|8.4689580116098|8.4388414658247|8.3659350913033|8.1788165879763|8.0803520759518|7.8470575633507|7.6022937110006|7.6022937110006|7.5903265532453|7.4409184518345||7.3576873212929|7.3173213372826|7.3173213372826|7.3173213372826|-8.5924425701302|-8.5924425701302|-8.7685396334332|-8.7685396334332|-8.7685396334332|-8.7685396334332||-8.7685396334332|-8.7685396334332|-8.7685396334332|-8.7685396334332|-8.7685396334332|-8.7685396334332|-11.644766134333|11.015325661835|11.015325661835|11.015325661835|11.015325661835|11.015325661835|11.015325661835|11.015325661835|11.015325661835|11.015325661835||11.015325661835|11.015325661835|11.015325661835|11.015325661835|11.015325661835|11.015325661835|11.015325661835|11.015325661835|11.015325661835|10.898011983581|10.898011983581|10.898011983581|10.76806885793|10.55652857255|10.55652857255|10.55652857255|10.482881269978|10.482881269978|10.482881269978|10.466812939695|10.391458824003|10.284398055435|10.184887224171|10.136765587278|10.136765587278|10.136765587278|10.066209937826|10.066209937826|10.066209937826|10.066209937826|10.066209937826|10.066209937826|9.995259216409|9.995259216409|9.9025101959497|9.9002591371279|9.9002591371279|9.7542864745762|9.7542864745762|9.7542864745762||9.7542864745762|9.704484562731|9.6977604811459|9.3647336369388|-9.3277853656046|-9.3277853656046|-9.3277853656046|-9.3277853656046|-9.3277853656046|-9.3277853656046|-9.3277853656046|-9.3277853656046|-9.3277853656046|-9.370927988184|-9.3971424485716|-9.4573803373479|-9.6782002921792|-9.9063334990311|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867||-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9484047272867|-9.9884629423816|-9.9884629423816|-9.9884629423816|-10.071069842731||-10.126320428509|-10.126320428509|-10.23213383319|-10.405148682352|-10.421832492347|-10.596480822559|-10.673836121905|-10.673836121905|-10.673836121905||-10.673836121905|-10.673836121905|-10.673836121905|-10.673836121905||-10.673836121905|-10.673836121905|-10.830480600363|-10.830480600363|-10.830480600363|-10.830480600363
02156|1075455|/equities/rafael-b|R2000GROWTH||-2.1413274586785||-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1413274586785|-2.1423548571107|-2.1423548571107|-2.1591109160844|-2.1915232009|-2.1915232009|-2.1915232009|-2.1915232009|-2.2090646763981|-2.2101885301471|-2.2613983267546|-2.2804426345561|-2.3409529034003|-2.3622143007765|-2.4602382025729|2.0598294531844|2.0598294531844|2.0364772385516|1.9671969221873|1.898274334144|1.8114158399363|1.7791453873073|1.7324170773731|1.7041746052885|1.6840828825792|1.6367587104727|1.6019541638084|1.5767546248644|1.5547274364596|1.488472603913|1.488472603913|1.488472603913|1.488472603913|1.4488083909572|1.415073193943|1.415073193943|1.415073193943|1.3867479384337|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603||-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.5853187881603|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.58596272324|-1.6060749592491|-1.6060749592491|-1.6060749592491||-1.6060749592491|-1.6060749592491|-1.6060749592491|-1.6060749592491|-1.6060749592491|-1.6225238607183|-1.6225238607183|-1.6225238607183|-1.6444209069957|-1.6692874940518||-1.6692874940518|-1.6792083020877|-1.6813882412478|-1.6813882412478|-1.6813882412478|-1.6813882412478|-1.691542499812|-1.7306027606147|-1.7656697846141|-1.7763453679144|-1.7763453679144|-1.7763453679144|-1.7763453679144|-1.7763453679144|-1.8053838033213|-1.83598196051||-1.8378172107376|-1.8378172107376|-1.8482317533927|-1.8482317533927|-1.8482317533927|-1.8482317533927|-1.8482317533927|-1.8482317533927|-1.8520188037674|-1.8520188037674|-1.8520188037674|-1.8520188037674|-1.8520188037674|-1.8520188037674|-1.8520188037674|-1.8520188037674|-1.8520188037674|-1.8520188037674|-1.8520188037674|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8626876612097|-1.8723806959159|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785||-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|-1.8875139120785|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192||1.6653372649192|1.6653372649192|1.6653372649192|1.6653372649192|1.6543358833524|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483||-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483||-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483||-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483|-1.907749370483
02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE||-1.073890230411||-1.073890230411|-1.073890230411|-1.073890230411|-1.073890230411|-1.1083221538792|-1.1310660580889|-1.1310660580889|-1.1310660580889|-1.1467400634836|-1.1699000425417|-1.1854667671609|-1.2014355279398|-1.2014355279398|1.0254491393454|1.0254491393454|1.0254491393454|1.0254491393454|1.0254491393454|1.0254491393454|1.0190435719366|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|1.0183548585577|0.94594980787384|0.90939978439662|-1.2011715272368|-1.2011715272368|-1.2011715272368|-1.2011715272368|-1.2011715272368|-1.2011715272368|-1.2011715272368|-1.2011715272368|-1.2011715272368|-1.2011715272368||-1.2011715272368|-1.2011715272368|-1.2011715272368|-1.2176100900309|-1.2176100900309|-1.2176100900309|-1.2576940281012|-1.3191942818539|-1.4067608987376|-1.506470814051|-1.506470814051|-1.5755675862253|-1.6778028883338|-1.7474253550503|-1.7963171022174|-1.809241257005|-1.8186645886695|-1.8186645886695|-1.8674050526923|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853||-1.8695557910853|-1.8695557910853|-1.8695557910853|-1.8695557910853|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313||1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313||1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|1.6317909677313|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.0205768140483|-2.043018695638|-2.0778930087061|-2.1054144589074|-2.1399049591099|-2.1519404960806|-2.1519404960806|-2.1519404960806|-2.2156949322681|-2.2698858784851|-2.2698858784851|-2.2698858784851|-2.2992731583578|-2.3235091249659|-2.3308545064611|-2.3531716545072||-2.3746352151199|-2.4079280247471|-2.487214497966|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0326575212866|2.0096194405456|1.989471854404|1.989471854404|1.989471854404|1.989471854404|1.989471854404|1.989471854404|1.989471854404|1.989471854404|1.989471854404||1.989471854404|1.989471854404|1.989471854404|1.989471854404|1.989471854404|1.91689807226|1.91689807226|1.91689807226|1.91689807226|1.91689807226|1.91689807226|1.91689807226|1.91689807226|1.8945534632133|1.8186593768251|-2.5761140720256|-2.5761140720256|-2.5761140720256|-2.5761140720256|-2.5761140720256|-2.5761140720256|-2.7267045992621|-2.7895383059988|-2.9286091393905||-3.0280102035157|-3.057761433031|-3.180401605926|-3.2326684070539|-3.2994156586278|-3.2994156586278|-3.2994156586278|-3.2994156586278|-3.2994156586278||-3.2994156586278|-3.2994156586278|-3.2994156586278|-3.2994156586278||-3.4238508925558|-3.5380898036031|-3.6381772923232|-3.6381772923232|-3.6381772923232|-3.6381772923232
02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02159|1169349|/equities/landos-biopharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.064203736993|21.815781696871|21.653800063766|21.653800063766|21.653800063766|21.596999545271|21.567468366719|21.567468366719|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.562369806315|21.42041140877|21.210401231302|21.030501875892|20.958335065858|20.888149420439|20.810165899792|20.715185185051|20.680205684874|20.675783852707|20.636426214786|20.532695510224|20.483946125982|20.483946125982|20.382023803921|20.362805252308|20.330338986974|20.212043162033|20.186108028277||20.154587228413|20.075785787159|20.075785787159|19.960267233908|6.4525409540198|5.9794901830909|5.7611002108518|5.6428889324338|5.623794131697|5.623794131697|5.623794131697|5.623794131697|5.623794131697|5.623794131697|5.623794131697|5.623794131697|5.623794131697|5.5583823314649|5.4437583410455|5.4103370732415|5.3641745852484|5.2849163531212|5.2298070058722|5.1498299291287|5.0864774044524|4.7923179565843|4.7923179565843|4.6868027741743||4.6868027741743|4.3529931778444|4.3529931778444|4.3529931778444|4.3529931778444|4.2349922651199|4.1605470174052|4.1313746113805|4.1313746113805|4.1313746113805|4.1060124291349|4.1060124291349|4.0049470942736|3.8575252154139|3.8575252154139|3.8314849075904|3.8314849075904|3.8314849075904|3.8314849075904|3.8314849075904|3.7469696745007|3.7469696745007|3.6333808871575|3.6333808871575||3.6333808871575||3.5376455223635|3.5296062535793|3.3968260635013|3.3968260635013|3.1692511361037|3.1497234813807|-4.3647482709632||-4.3647482709632|-4.3647482709632|-4.5590035205137|-4.5625267005569||-4.5625267005569|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042|3.6430733661042
02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE||7.1289274216239||7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|7.1289274216239|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.3297425127619|-7.4477697320109|-7.4930271249486|-7.8076034231505|-7.8076034231505|-7.8076034231505|-7.8076034231505|-7.8076034231505|-7.8076034231505|-7.9738620823207|-7.9738620823207|-8.0120689676406|-8.1172992439405|-8.1408878135831|6.7919808805728|6.7919808805728|6.7919808805728|6.7919808805728|6.7919808805728|6.7919808805728|6.7919808805728|6.7919808805728|6.7672006488668|6.7618894180575|6.4768217494001||6.4712660398033|6.4712660398033|6.4712660398033|6.4712660398033|6.4093500128306|6.4093500128306|6.4093500128306|6.4093500128306|6.4093500128306|6.3187220351472|-8.3099661583416|-8.3099661583416|-8.3099661583416|-8.5707956679124|-8.8531061948955|-9.0790817989758|-9.0790817989758|-9.2167855858546|-9.2167855858546|-9.2167855858546|-9.6292062467714|-10.037173927534|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239||-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.058834389239|-10.176153381408|-10.176153381408|-10.235028398463||-10.235028398463|-10.235028398463|-10.416698390056|-10.680141558277|-10.680141558277|-10.680141558277|-10.755157804078|9.7594597874073|9.7594597874073|9.7594597874073|9.7594597874073|9.7594597874073|9.7594597874073|9.7594597874073|9.7594597874073|9.7594597874073||9.7594597874073|9.7594597874073|9.7594597874073|9.7594597874073|9.6777327919435|9.6130361981338|9.5859092306141|9.5859092306141|9.3415657227839|9.0211844119325|8.9021492173158|8.8408220735873|8.8408220735873|8.8408220735873|8.2880097982104|8.2880097982104|8.2880097982104|8.2880097982104|8.2880097982104|8.2880097982104|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393||7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.9790839417393|7.948427066054|-9.2944619781483|-9.2944619781483|-9.2944619781483|-9.2944619781483|-9.2944619781483|-9.2944619781483|-9.2944619781483|-9.2944619781483|-9.2944619781483|-9.5865901771708|-9.5865901771708|-9.5865901771708|-9.7451003197745|-10.070111447343|-10.320679379578|-10.547421350607||9.3786531857758|9.3786531857758|9.3786531857758|9.3786531857758|9.3786531857758|9.3786531857758|9.3786531857758|9.3786531857758|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.6362737448392|-9.6362737448392|-9.6362737448392||-9.8261372018057|-9.8484856738203|-9.9244285307055|-9.9532533974256|-10.290837059507|-10.478708066421|-10.603842300262|-10.617040573443|-10.617040573443||-10.617040573443|-10.617040573443|-10.617040573443|-10.617040573443||-10.875045496981|-10.885050304246|-10.964311520161|-10.964311520161|-10.964311520161|-10.964311520161
02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE||57.416301309938||57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|57.416301309938|56.876999709203|55.588609321464|55.231457400707|-62.402003026102|-62.402003026102|-62.402003026102|-63.027790625994|-64.427947132791|-67.358045098474|-67.358045098474|-67.555703982309|-67.555703982309|-67.555703982309|-67.834064334184|-68.628864264752|-68.628864264752|-68.628864264752|-68.628864264752|-68.628864264752|-68.628864264752|-68.628864264752|-68.628864264752|-68.628864264752|-69.426517460374|-69.560573124917|-69.655893026272|-69.655893026272|-69.655893026272|-69.730433237198|-70.077979577519|-70.250538204486|-70.411148864224|-70.831833342925|65.656903084676|65.656903084676|65.656903084676|65.656903084676|65.656903084676|65.656903084676|65.656903084676|65.171283307517|63.706144932072|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066||-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-67.876598346066|-69.602885550737|-71.879320482943|65.171929306781|65.171929306781|64.072297991422|63.504770425853|63.254163046183|63.254163046183|63.254163046183|61.274069966543|60.936742983116|60.920270082966|60.730852680753|60.056498824833|57.974443977936|-61.559646608865|-61.559646608865|-61.559646608865|-61.559646608865|-61.559646608865|-61.559646608865||-61.559646608865|-61.559646608865|-61.559646608865|-61.559646608865|-61.559646608865|-61.559646608865|-61.559646608865|-61.559646608865|-61.559646608865|-61.559646608865||-61.559646608865|-61.559646608865|-61.563691883656|-62.495991792252|-62.845171897731|-62.845171897731|-62.845171897731|-63.629636730444|-64.75948774113|-64.75948774113|-64.75948774113|-65.05980174485|-65.05980174485|-65.05980174485|-65.118114126425|-65.902904339081||-66.003782081875|-66.327879910995|-66.327879910995|-66.327879910995|-66.327879910995|-66.327879910995|-66.327879910995|-66.327879910995|-66.327879910995|-66.884815010019|-66.90553996949|-66.90553996949|-66.90553996949|-66.90553996949|-66.90553996949|-66.90553996949|-66.90553996949|-66.90553996949|61.326420817626|61.326420817626|61.326420817626|61.326420817626|61.326420817626|60.606020646904|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.208151282556|-64.71155425099|-64.915308572021||-64.915308572021|-64.915308572021|-64.996520149671|-65.07798927356|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706||60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.74787954706|60.11792155789|59.421024656811|-62.967806820559|-62.967806820559|-62.967806820559|-62.967806820559||-62.967806820559|-62.967806820559|-62.967806820559|-62.967806820559|-62.967806820559|-62.967806820559|-63.650338495757|59.914187554557|59.914187554557||59.914187554557|59.914187554557|59.854652541698|59.683836559257||59.327375628111|57.810988210304|57.810988210304|57.639271602215|57.190833048888|56.501649777888
02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE||-14.438611340749||-14.438611340749|-14.438611340749|-14.438611340749|-14.438611340749|-14.438611340749|-14.438611340749|-14.468734873917|-14.635455955157|-14.635455955157|-14.635455955157|-14.635455955157|-14.635455955157|-14.635455955157|-14.635455955157|-14.635455955157|-14.635455955157|-14.635455955157|-14.888711374348|-14.888711374348|-15.254837670042|-15.254837670042|-15.254837670042|-15.408985736319|-16.172452087693|-16.172452087693|-17.492724440156|-17.900526229605|-18.08225159299|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-18.631315739518|-19.376239599525|-19.421104386099|-19.421104386099|-19.421104386099|-19.421104386099|-19.421104386099|-19.421104386099|-19.421104386099|-19.421104386099|-19.694448839303|-19.694448839303|-20.003276810245|-20.220835808859|-20.220835808859|-20.264263077958|-20.641097091286|-21.047718285023||-21.555797734193|-21.962275467904|-21.991418161427|-22.382242369824|-22.382242369824|-22.382242369824|-22.382242369824|-22.424694084636|-22.424694084636|-22.424694084636|-22.424694084636|-22.424694084636|-22.424694084636|-22.4492367898|-22.540058237927|-22.540058237927|-22.540058237927|-22.540058237927|-22.540058237927|-22.540058237927|-24.172564725762|21.782988806217|21.782988806217|21.782988806217|21.782988806217|21.782988806217|21.782988806217|21.782988806217|21.782988806217|21.782988806217|21.782988806217|21.782988806217|21.782988806217|21.530210569666|-23.84642468713|-23.84642468713|-23.84642468713|-23.84642468713|-23.84642468713|21.679279096387|21.679279096387||21.679279096387|21.679279096387|21.679279096387|21.679279096387|21.679279096387|21.679279096387|21.679279096387|21.348642304498|20.596270299574|20.001410723417||-22.371274852214|-22.371274852214|-22.371274852214|-22.371274852214|-22.371274852214|-22.371274852214|-22.371274852214|-22.371274852214|-22.371274852214|-22.371274852214|-22.371274852214|-23.591416570277|20.867483739078|20.867483739078|20.867483739078|20.867483739078||20.867483739078|20.867483739078|20.867483739078|20.867483739078|20.293315706452|19.892017799174|19.388908339381|19.205454562372|19.181059861918|-20.646709881506|-20.646709881506|-20.646709881506|-20.646709881506|-20.646709881506|-20.646709881506|-20.646709881506|-20.646709881506|-20.646709881506|-20.646709881506|-20.646709881506|-20.646709881506|-20.646709881506|-20.646709881506|-20.646709881506|-20.646709881506|-20.646709881506|-20.765233739969|18.549851895384|18.549851895384|18.549851895384|18.549851895384|18.549851895384|18.511979832877|18.511979832877|18.511979832877|18.511979832877|18.511979832877|18.511979832877|18.511979832877|18.511979832877||18.511979832877|18.128332761075|18.128332761075|18.128332761075|18.018816009895|18.018816009895|17.788090195411|17.788090195411|17.788090195411|17.788090195411|17.788090195411|17.788090195411|17.788090195411|17.788090195411|17.788090195411|17.788090195411|17.788090195411|17.788090195411|17.788090195411|17.788090195411|17.788090195411|17.788090195411|17.788090195411|17.788090195411|17.788090195411|17.788090195411|17.788090195411|17.360656277067||17.120174955137|16.766858120306|16.766858120306|16.766858120306|16.766858120306|16.766858120306|16.766858120306|16.766858120306|16.766858120306|16.766858120306|16.766858120306|16.766858120306|16.766858120306|16.766858120306|16.766858120306|16.766858120306|16.766858120306|16.457341533616|15.812046958026|15.534773986667|14.956971240407|14.862745788766|14.806446672245|14.806446672245||14.806446672245|14.806446672245|14.806446672245|14.806446672245|14.806446672245|14.806446672245|14.806446672245|14.806446672245|14.806446672245||14.806446672245|14.806446672245|14.799940030624|14.784827502675||14.784827502675|14.784827502675|14.784827502675|14.784827502675|-16.651829093031|-16.651829093031
02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE||-27.001939474571||-27.28993170684|-27.938258202268|-28.111953452112|-28.125252479979|-28.125252479979|-28.372841988083|-28.726246580014|-29.262496136437|-29.624199289528|-29.624199289528|-29.624199289528|-29.624199289528|-29.624199289528|-30.169088887337|-30.866451285835|-30.866451285835|-30.866451285835|-31.187257367766|-31.603499922924|-31.807363971265|-31.990761845412|-33.460753857099|-33.665837220575|-33.800675297256|-33.800675297256|-33.920838992326|-35.249215409191|-35.62473921978|-35.949156816398|-36.374060162344|-36.542291968441|-36.926778553548|-36.926778553548|-36.926778553548|-36.926778553548|-36.926778553548|-36.926778553548|-36.926778553548|-36.926778553548|-36.926778553548|-36.926778553548|-36.926778553548|-36.926778553548|-36.926778553548|-36.926778553548|-36.926778553548|-37.529602979219|-37.529602979219|-37.667581604291|-37.667581604291|-37.667581604291|-37.667581604291|-37.667581604291|-37.667581604291|-37.667581604291|-37.667581604291|-38.237757204163|-39.042391986966|-39.18863680111|-39.553485470201|-39.78912329432|-39.78912329432||-39.78912329432|-39.78912329432|-39.78912329432|-39.78912329432|-39.78912329432|-39.78912329432|-39.78912329432|-39.78912329432|-39.78912329432|-39.78912329432|-39.78912329432|-39.78912329432|-39.78912329432|-39.78912329432|-40.129520441375|-40.129520441375|-40.129520441375|-40.129520441375|-40.129520441375|-40.129520441375|-41.359694005803|-41.359694005803|-41.359694005803|-41.359694005803|-41.359694005803|-41.359694005803|-41.359694005803|-41.359694005803|-41.359694005803|-41.359694005803|-41.359694005803|-41.602665691194|-42.146222199132|-42.519694256109|-42.519694256109|-42.998072438021|-43.621519517655|-43.979009892935|-44.100471790625|-44.527193238254|-44.527193238254||-44.527193238254|-44.527193238254|-44.596287173161|-45.15562610508|-45.258591332711|-45.560135194968|-45.560135194968|-45.560135194968|-45.560135194968|-45.560135194968||-45.560135194968|-45.560135194968|-46.043381502574|-47.275412668062|-47.6494730653|-47.6494730653|-48.624243491406|-49.409535029989|-50.141415705793|44.560599566317|44.560599566317|44.560599566317|44.560599566317|43.315628953351|42.051504289191|41.947600641826||41.235528406147|40.251395579448|39.688944017287|39.688944017287|39.21807221505|39.117179742234|39.117179742234|38.948774195133|38.684010811056|38.684010811056|38.684010811056|38.619409900468|37.613861249069|36.827066137766|36.827066137766|36.827066137766|36.091031501001|36.042456766347|36.042456766347|36.042456766347|36.042456766347|36.042456766347|36.042456766347|35.231107919235|35.231107919235|35.231107919235|35.231107919235|35.231107919235|35.231107919235|35.231107919235|35.231107919235|35.231107919235|35.231107919235|35.231107919235|35.231107919235|35.231107919235|35.231107919235|35.231107919235|34.762743438635|34.19179838383||-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404|-36.871393163404||-37.825095821556|-37.825095821556|-38.145157373904|-38.145157373904|-38.912482318759|-38.912482318759|-39.24206485735|-39.35583856356|-39.433347699228|-39.433347699228|-40.521217310956|-40.521217310956|-40.521217310956|-41.193961210307|-41.862817202737|-42.349003485761|-43.056428366513|-43.056428366513|-43.056428366513|-44.642524328067|-44.6765600485|-44.6765600485|-44.809752589178|-44.809752589178||-44.809752589178|-44.809752589178|39.07509094563|39.07509094563|39.07509094563|39.07509094563|38.863947087823|37.931970867677|37.931970867677||37.931970867677|37.931970867677|37.931970867677|37.931970867677||37.931970867677|36.575654437325|36.269838997811|35.491602470577|34.733286277122|-40.073719717537
02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||-3.5097455294886||-3.5097455294886|-3.5097455294886|-3.5097455294886|-3.5097455294886|-3.5097455294886|-3.5097455294886|-3.5455505485842|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6621975089048|-3.6680528747742|-3.7872809158106|-3.795034367325|-3.8308497099255|-3.8308497099255|-3.8632329998385|3.3813805781802|3.3813805781802|3.3813805781802|3.3813805781802|3.3666562066035|3.2779513714001|-3.7100504710101|-3.7100504710101|-3.7100504710101|-3.7100504710101|-3.7599178125261|-3.7599178125261|-3.7599178125261|-3.7599178125261|-3.7599178125261|-3.7985196301009|-3.8033552113137|-3.889283452096|-3.959856152611|-3.959856152611|-3.986784696664|-4.0358717839868|-4.0449144379645|3.512782952545|3.512782952545|3.512782952545|3.4905977484891|3.4827529189001|3.4425826704634|3.4425826704634|3.4425826704634|3.4425826704634|3.4425826704634|3.4425826704634|3.4425826704634|3.4425826704634|3.4425826704634||3.4425826704634|3.4425826704634|3.4425826704634|3.4425826704634|3.4425826704634|3.3689807428401|-3.8557930398504|-3.8557930398504|-3.8557930398504|-3.8557930398504|-3.8557930398504|-3.8557930398504|-3.8557930398504|-3.8557930398504|-3.8557930398504|-3.8557930398504|-3.8557930398504|-3.8557930398504|-3.8557930398504|-3.8986588637608|3.3566629903499|3.3566629903499|3.3566629903499|3.3566629903499|3.3566629903499|3.3566629903499|3.3566629903499|3.3566629903499|3.3566629903499|3.3566629903499|3.3566629903499|3.3566629903499|3.3566629903499|3.2068476960596|-3.6308958428773|-3.6308958428773|-3.6308958428773|-3.6308958428773|-3.6961364495455|-3.6961364495455|-3.6961364495455||-3.7645960635277|-3.7867734372983|-3.7989150352356|-3.8140721792509|-3.8706356943239|-3.931261797811|-3.9971663840699|-3.9971663840699|-3.9971663840699|-3.9971663840699||-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0400608783002|-4.0506231525469|-4.0553340826327||-4.0553340826327|-4.0553340826327|-4.0553340826327|-4.0553340826327|-4.057871080537|3.6489591747387|3.6489591747387|3.6489591747387|3.6489591747387|3.6182688894728|-4.0097595463993|-4.0097595463993|-4.0097595463993|-4.0097595463993|-4.0097595463993|-4.0097595463993|-4.0097595463993|-4.0097595463993|-4.0097595463993|-4.0097595463993|-4.0097595463993|-4.044499477943|-4.0569439300787|-4.0743753920969|-4.0743753920969|-4.0918281620274|-4.0971758570417|-4.1443620088083|-4.1695728047299|-4.1695728047299|-4.1695728047299|-4.1695728047299|-4.1695728047299|-4.2405220073446|-4.2405220073446|-4.3286355912668|-4.3712900994715|-4.3712900994715|-4.4027072023005|-4.4027072023005||-4.4027072023005|-4.4027072023005|-4.4027072023005|-4.4294461986993|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.8353013360556|3.6725570453599|3.6476813306473|3.6476813306473|3.6476813306473|3.602402787115||3.602402787115|3.602402787115|3.602402787115|3.602402787115|3.602402787115|3.602402787115|3.5918116297081|3.5918116297081|3.5918116297081|3.5918116297081|3.5918116297081|3.5918116297081|3.5918116297081|3.3944349913415|3.2823222509818|3.2728914145845|3.2273645027373|3.2273645027373|3.2273645027373|3.1212533840342|3.1212533840342|3.1212533840342|3.1212533840342|3.1212533840342||3.1212533840342|2.9647259192117|2.963584391767|2.8806494391563|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284||-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284||-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284|-3.2520629616284
02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE||-3.9955447283739||-3.9955447283739|-3.9955447283739|-4.0122775050012|-4.0122775050012|-4.0122775050012|-4.1835150466327|-4.1835150466327|-4.1835150466327|-4.2969611470307|-4.4555124115508|-4.6638236821051|-4.6638236821051|-4.6638236821051|-4.6638236821051|-4.6638236821051|-4.6638236821051|-4.6638236821051|-4.759804149508|-4.843949101633|-4.9279989779725|-5.0622210834572|-5.205801298679|-5.4042236302308|-5.5958039731904|-5.8503380849543|-5.8827977792623|-5.9505307030019|-6.1269785376982|-6.2242944413002|-6.2242944413002|-6.5187106324098|-6.592553261434|-6.592553261434|-6.592553261434|-6.592553261434|-6.7828369974151|-7.0187078978237|-7.0518976610696|-7.1004418710642|-7.164125860936|-7.164125860936|-7.1784730898082|-7.3633033155004|-7.3652758199418|-7.8267844074793|-9.0370793982576|-9.0370793982576|6.7159402261578|6.7159402261578|6.7159402261578|6.7159402261578|6.7159402261578|6.7159402261578|6.6410449224934|6.3483833955643|6.2159814489017|6.1433126807356|5.906929498855|5.906929498855|5.6993659138059|-7.3729504326446|-7.3729504326446||-7.3729504326446|-7.3729504326446|-7.3729504326446|-7.3729504326446|-7.3729504326446|-7.3729504326446|-7.4855003334265|-7.6241669894568|-7.7456911671286|-7.8930790808604|-8.0161991811246|-8.1219624812702|-8.1219624812702|-8.1219624812702|-8.1219624812702|-8.6101139447535|-8.7376718665156|-8.7376718665156|6.7766999916373|6.7766999916373|6.7766999916373|6.7766999916373|6.7766999916373|6.7766999916373|6.7766999916373|6.7766999916373|6.7732103435271|6.7732103435271|6.6819000341354|-8.6108356082147|-8.6108356082147|-8.6108356082147|-8.6720393326223|-8.7150655791742|-8.7150655791742|-8.7150655791742|-8.7150655791742|-8.7150655791742|-8.7150655791742|-8.9767170797435|-9.1536940364003||6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476||6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476||6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|6.6992020005476|5.5352247417516|4.734138535189|4.0323763674358|3.2348626527367|-4.7164239209893|-4.7164239209893|-4.8782488551408|-5.0864801616176|3.7981194141238|3.7981194141238|3.7981194141238|3.7981194141238|3.7981194141238|3.7981194141238|3.7981194141238|3.6285158796144|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488||-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488||-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488||-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488||-2.8439944086488|-2.8439944086488|-2.9605993361402|2.7187236693115||2.7187236693115|2.7187236693115|2.7187236693115|2.6246930257712|2.6082699449233|2.5959503836312|2.5959503836312|2.5771671607404|2.5226525150305||2.4480131313116|2.4480131313116|2.4480131313116|2.4480131313116|2.4466812925107|2.4463125816724|2.4352569306437|2.4352569306437|2.4352569306437||2.4352569306437|2.4352569306437|2.4352569306437|2.4352569306437||-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179
02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE||28.831333014551||28.831333014551|28.831333014551|28.831333014551|27.507108897599|27.507108897599|27.507108897599|27.507108897599|27.507108897599|27.507108897599|27.507108897599|27.507108897599|27.483730866547|27.41442413025|26.858804381478|26.532938737177|26.532938737177|-29.227214360925|-29.227214360925|-29.227214360925|-29.227214360925|-29.688607809978|-29.688607809978|-29.688607809978|-29.688607809978|-29.946231230583|-30.109586826117|-30.109586826117|-30.109586826117|-30.109586826117|-30.109586826117|-30.109586826117|-30.109586826117|-30.109586826117|-30.109586826117|-30.109586826117|-30.207143601997|-30.207143601997|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|-30.327403926293|28.518946024322||28.518946024322|27.8584554376|27.8584554376|27.8584554376|27.8584554376|26.894949774145|26.429641457987|26.429641457987|26.40073555994|26.194323376901|26.194323376901|26.194323376901|26.194323376901|26.194323376901|26.194323376901|26.194323376901|26.194323376901|26.194323376901|26.194323376901|26.194323376901|26.194323376901|26.194323376901|26.194323376901|25.444247700646|25.156387198716|24.936539928946|24.046156557438|23.91350667569|23.524451442261|-26.89497449093|-26.89497449093|-26.89497449093|-26.89497449093|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662||24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662||24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662|24.509129761662||24.509129761662|24.380214048792|24.380214048792|24.380214048792|23.885238887391|23.777244842181|23.777244842181|23.777244842181|23.777244842181|23.777244842181|23.777244842181|23.233516362121|22.203350759006|22.067350853196|22.067350853196|21.105923216333|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|21.099237383905|20.664708814691|19.961898284566|19.703775994658|19.45502865831||18.873643059642|17.955714485281|-20.616926284933|-20.616926284933|-20.880933426895|-20.880933426895|-20.880933426895|-20.930165030679|-20.930165030679|-20.957987359608|-20.957987359608|-20.957987359608|-20.957987359608|-21.198874530356|-21.306462194357|19.046375484779|19.046375484779|19.046375484779|18.983195114483|18.710215674892|18.388018938187|17.820297925873|17.574774973043|17.363919472558|17.363919472558|17.291853825099|16.795684421807|16.795684421807||16.443537805643|15.806305760294|15.806305760294|15.806305760294|15.806305760294|15.72743352872|15.72743352872|15.72743352872|15.72743352872|15.72743352872|15.72743352872|15.72743352872|15.72743352872|15.72743352872|15.211354721717|-15.72643012476|-15.72643012476|-15.72643012476|-15.72643012476|-15.72643012476|-15.72643012476|-15.72643012476|-15.72643012476|-15.727770386737||-15.727770386737|-15.727770386737|-15.761005487143|-15.761005487143|-15.761005487143|-15.761005487143|-15.763638326525|14.599997696909|14.599997696909||14.599997696909|14.599997696909|14.599997696909|14.42161902367||14.42161902367|14.42161902367|14.42161902367|14.42161902367|14.42161902367|14.42161902367
02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE||28.247992220904||28.247992220904|28.247992220904|28.247992220904|28.247992220904|28.247992220904|28.247992220904|28.247992220904|28.247992220904|28.247992220904|27.963015663508|27.963015663508|27.956871141479|27.956871141479|27.345679531762|27.345679531762|27.345679531762|-29.575033251056|-29.575033251056|-29.575033251056|-29.87225931619|-30.058581306627|-30.058581306627|-30.058581306627|-30.058581306627|-30.058581306627|-30.058581306627|-30.058581306627|-30.058581306627|-30.522378658907|-30.663476758154|-31.743341497149|-31.743341497149|-31.743341497149|-31.763138881395|-31.763138881395|-32.081265678085|-32.131961970503|-32.413290612096|-32.420994272195|-32.420994272195|-33.247167046824|-33.541106789155|-33.78011861647|-33.812800558565|-33.812800558565|-33.943390166492|30.54497188052|30.54497188052|30.54497188052|30.54497188052|-32.857548705159|-32.857548705159|-32.857548705159|-32.857548705159|-32.857548705159|-32.857548705159|-33.206720448665|-33.564690167299|-34.479192027987|-34.479192027987|-34.479192027987|-34.479192027987||-34.479192027987|-34.479192027987|-34.479192027987|-34.479192027987|-34.479192027987|-34.479192027987|-34.479192027987|-34.479192027987|-34.479192027987|-34.479192027987|-34.479192027987|-34.479192027987|-34.479192027987|-34.479192027987|-34.479192027987|-34.840768135853|-34.901778416808|-34.901778416808|30.930449051219|30.930449051219|30.930449051219|30.930449051219|30.930449051219|30.619388945188|30.52765272203|30.511280675099|30.029923022985|30.029923022985|30.029923022985|30.029923022985|30.029923022985|30.029923022985|30.029923022985|30.029923022985|30.029923022985|30.029923022985|-31.802753505066|-31.802753505066|-31.802753505066|-32.097905958821|-32.097905958821||-32.227297786462|-32.227297786462|-32.227297786462|-32.227297786462|-32.227297786462|-32.227297786462|-32.227297786462|-32.227297786462|-32.227297786462|-32.227297786462||-32.227297786462|-32.227297786462|-32.227297786462|-32.227297786462|-32.227297786462|-32.227297786462|-32.615885844482|-32.890429406975|-32.96464263688|-33.082381690989|-33.458795090506|-33.458795090506|-33.458795090506|-33.458795090506|-33.458795090506|-33.748647858345||-33.748647858345|-33.748647858345|-33.988498557103|-34.381664554821|-34.98129430584|-35.081436218728|-35.293318021377|-35.293318021377|-35.293318021377|-35.293318021377|-35.293318021377|-35.293318021377|-35.293318021377|-35.293318021377|-35.293318021377|-35.293318021377|-35.293318021377|-35.508131914757|-35.702925714544|-35.86847209767|-35.86847209767|-35.86847209767|-35.86847209767|-35.86847209767|-35.86847209767|-35.86847209767|-35.86847209767|-35.86847209767|-36.35885853056|-36.927948043125|-37.251028111|-37.499477230199|-37.699141434704|35.245625644066|35.245625644066|35.245625644066|35.245625644066|35.245625644066|35.245625644066|35.245625644066||35.245625644066|34.96347337866|34.775876132152|34.775876132152|34.775876132152|34.775876132152|33.513473819253|-36.995224916072|-36.995224916072|-36.995224916072|-36.995224916072|-37.158696352501|-37.158696352501|-37.158696352501|-37.158696352501|-37.158696352501|-37.158696352501|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228||-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.288917767228|-37.502315553539|-37.502315553539|-37.502315553539|-37.502315553539|-37.502315553539|-37.502315553539|-37.502315553539|-37.502315553539|-37.65683809112|-37.65683809112|-37.65683809112|-37.65683809112|-38.593707252327|-38.748565648202||-38.786842907576|-38.786842907576|-38.786842907576|-38.910936767424|35.811445597012|35.811445597012|35.811445597012|35.811445597012|35.811445597012||35.811445597012|35.811445597012|35.811445597012|35.145494861955||34.738950115171|34.485012920951|34.485012920951|34.417351675098|34.417351675098|34.417351675098
02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE||21.442632297382||20.524147355672|20.082662622263|19.966848417708|19.645942313349|18.541653216852|17.796191706672|17.529102129423|16.997334580381|16.390772824772|16.065342575445|16.065342575445|16.065342575445|15.454268939114|14.729187337134|14.52458555563|13.848484064293|12.726947986009|12.726947986009|12.726947986009|12.726947986009|12.726947986009|12.726947986009|12.726947986009|12.726947986009|12.726947986009|12.726947986009|12.726947986009|12.726947986009|12.726947986009|12.726947986009|12.726947986009|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.383664902354|12.375182955689|11.743536729754|11.523373889858|11.374304559424|11.01311596521|-12.557551961416|-12.557551961416|-12.557551961416|-12.557551961416|-12.619501543568|-12.750557635147|11.357926958675|11.357926958675|11.357926958675|11.357926958675||11.357926958675|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.270768393885|11.213631459751|11.190830465198|11.190830465198|11.190830465198|11.190830465198|11.190830465198|11.190830465198|11.190830465198|10.96036725137|10.848186070095|10.779095709733|10.611773133733|10.511414501908|10.134349317288|8.609555106401|-8.784309317975|-8.784309317975|-8.784309317975||-8.784309317975|-8.784309317975|-8.784309317975|-8.784309317975|-8.784309317975|-8.784309317975|-8.784309317975|-8.784309317975|-8.784309317975|-8.8575654850058||-8.9092947962588|-8.9092947962588|-8.9092947962588|-9.1017168365922|-9.1272809343705|-9.1272809343705|-9.1272809343705|-9.1272809343705|8.4289889283165|8.4289889283165|8.4289889283165|8.4289889283165|8.4289889283165|8.4289889283165|8.4289889283165|8.4289889283165||8.4289889283165|8.4289889283165|8.4289889283165|8.4289889283165|8.403876192833|8.3304179856788|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.3118761277326|8.032640639955|-9.07452261083|-9.07452261083|-9.07452261083|-9.07452261083|-9.07452261083|-9.07452261083|-9.07452261083|8.2891059655207|8.2891059655207|8.2891059655207|8.2891059655207|8.2891059655207|8.2891059655207|8.2790069335321|8.1094516906053|8.0255581902023|8.0255581902023|7.9950017463049|7.9950017463049||7.9950017463049|7.9950017463049|7.9950017463049|7.9950017463049|7.9950017463049|7.9950017463049|7.8272241498454|7.7271940338858|7.5986699755058|7.5986699755058|7.5986699755058|7.5986699755058|7.5986699755058|7.5986699755058|7.5986699755058|7.5986699755058|7.5986699755058|7.5986699755058|7.5986699755058|7.5986699755058|7.434743953531|7.3338990485061|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052||7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|7.0916385449052|6.8712650445965|6.753349717885|-7.5186663981332|-7.5186663981332|-7.5186663981332|-7.5186663981332|-7.5346295166958|-7.7431994333255||-7.9768879297031|-7.9915423528633|-8.1539360832595|-8.4352066065894|-8.4455073968157|-8.6161192142946|-8.6520770351073|-8.6693915062494|-8.6693915062494||-8.6693915062494|-8.6693915062494|-8.6693915062494|-8.6693915062494||-8.6693915062494|-8.6693915062494|-8.6693915062494|-8.6693915062494|-8.6693915062494|-8.6693915062494
02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE||-16.257186501724||-16.345381329821|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|15.086644768185|14.044385995974|14.044385995974|14.044385995974|14.044385995974|14.044385995974|14.044385995974|14.044385995974|14.044385995974|14.044385995974|13.990984217447|13.800609633485|13.800609633485|13.800609633485|13.735567142394|13.735567142394|-14.769894690902|-14.769894690902|-14.769894690902|-14.769894690902|-14.95071601381|-14.999962377439|-15.293847666725|-15.526554420829|-15.526554420829|-15.615061207215|-15.74562313336|14.693651539307|14.693651539307|14.693651539307|14.693651539307|14.693651539307|14.693651539307|14.693651539307|14.693651539307|14.652389957089|14.315989390103|13.949432151282|13.780514541694|13.780514541694|13.780514541694|13.780514541694|13.780514541694|13.780514541694|13.780514541694|13.780514541694|13.780514541694||13.780514541694|13.780514541694|13.780514541694|13.780514541694|13.780514541694|13.578904963675|-15.009054004758|-15.009054004758|-15.009054004758|-15.009054004758|-15.009054004758|-15.009054004758|-15.009054004758|-15.009054004758|-15.009054004758|-15.253498343907|-15.253498343907|-15.253498343907|-15.253498343907|-15.253498343907|14.030381951391|14.030381951391|14.030381951391|14.030381951391|14.030381951391|14.030381951391|13.764868561492|13.626483809697|13.626483809697|13.626483809697|13.626483809697|13.626483809697|13.551092717104|13.337880873077|12.90042371153|12.73935958411|12.415677298724|12.173261217416|12.173261217416|12.173261217416|12.173261217416||12.173261217416|12.121678780782|11.927420774287|-12.836883558353|-12.836883558353|-12.836883558353|-12.836883558353|-12.836883558353|-12.836883558353|-12.836883558353||-12.836883558353|-12.836883558353|-12.836883558353|-12.836883558353|-12.836883558353|-12.836883558353|-12.87959259254|-12.90526322667|-12.90526322667|-12.90526322667|-12.90526322667|-12.90526322667|-12.90526322667|-12.90526322667|-13.137303821954|12.164446053928||12.164446053928|12.164446053928|12.164446053928|12.164446053928|12.164446053928|12.164446053928|11.870495992707|11.79266808409|11.674992009208|11.495246326709|11.448051465644|11.447834877056|11.310182206482|11.310182206482|11.310182206482|11.23298026969|10.897931485176|10.897931485176|10.897931485176|10.897931485176|10.897931485176|10.897931485176|10.897931485176|-11.909826949631|-11.909826949631|-11.909826949631|-11.909826949631|-11.909826949631|-11.909826949631|-11.909826949631|-11.909826949631|-11.909826949631|-11.909826949631|-12.19535854161|-12.19535854161|-12.19535854161|-12.19535854161|-12.19535854161|-12.19535854161|-12.19535854161||-12.19535854161|-12.19535854161|-12.19535854161|-12.19535854161|-12.19535854161|-12.19535854161|-12.19535854161|-12.19535854161|-12.314287533365|-12.365756169762|-12.365756169762|-12.647506969732|-12.744451860103|-12.853001863331|-12.974433125578|-12.974433125578|-12.974433125578|-13.071086818998|-13.286152026195|-13.426802389284|-13.426802389284|-13.426802389284|-13.426802389284|-13.426802389284|-13.572558818548|-13.625136681846|-13.625136681846|-13.625136681846||-13.625136681846|-13.625136681846|-13.625136681846|-13.676343155682|-13.676343155682|-13.676343155682|-13.676343155682|-13.767089564859|-13.767089564859|-13.767089564859|-13.88921621912|-14.339740261692|13.278901247749|13.278901247749|13.245445362472|-14.208058471018|-14.208058471018|-14.208058471018|-14.208058471018|-14.208058471018|-14.208058471018|-14.208058471018|-14.208058471018|-14.208058471018||-14.481448637769|-14.481448637769|-14.608442928311|13.56167821236|13.56167821236|13.56167821236|13.56167821236|13.56167821236|13.56167821236||13.56167821236|13.56167821236|13.480198323148|13.281103332195||13.235025890837|13.142192656329|13.142192656329|12.977436390774|12.696873549241|12.660348498841
02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE||7.7262363431957||7.7262363431957|7.7262363431957|7.7262363431957|7.3538738884425|7.1103203076954|7.1103203076954|7.1103203076954|7.1103203076954|7.1103203076954|7.1103203076954|7.1103203076954|7.0729114738064|7.0729114738064|6.8749015029887|5.8726882813487|5.8726882813487|5.8726882813487|5.8726882813487|5.8726882813487|5.8726882813487|5.8726882813487|5.8315981624429|5.8028866712588|5.7743663866547|5.7743663866547|5.7743663866547|5.7743663866547|5.7743663866547|5.7743663866547|5.6245739017622|5.5806377502168|5.4184862344226|5.2780400347667|5.2379085118395|5.2379085118395|5.2379085118395|5.2379085118395|5.2379085118395|5.2379085118395|5.2043167226529|5.2043167226529|5.2043167226529|5.2043167226529|5.2043167226529|5.1825742581394|5.0559159758916|5.0175456209569|5.0174637012017|5.0174637012017|4.9835706212269|4.9629269943986|4.9629269943986|4.8846097855317|4.8846097855317|4.8846097855317|4.8846097855317|4.8846097855317|4.8846097855317|4.8846097855317|4.8846097855317|4.8846097855317|4.8846097855317||4.8846097855317|4.8598441711783|-5.7243048765615|-5.7243048765615|-5.7243048765615|-5.7243048765615|-5.7243048765615|-5.7243048765615|-5.7243048765615|-5.7243048765615|-5.7243048765615|-5.7243048765615|-5.7243048765615|-5.7713333238736|-5.7713333238736|-5.9000927728166|-5.9645473473326|-5.9914417789|-6.2674351583606|-6.7124278954539|5.960426607703|5.960426607703|5.960426607703|5.8416516151416|5.665446555878|5.599000996633|5.599000996633|5.599000996633|5.599000996633|5.599000996633|5.599000996633|5.599000996633|5.5347232755506|5.4088590339913|5.1267878960784|4.996947521547|-5.6770423358199|-5.6770423358199|-5.6770423358199|-5.6770423358199|-5.6770423358199||-5.6770423358199|-5.6770423358199|-5.6770423358199|-5.6770423358199|-5.6770423358199|-5.6770423358199|-5.6770423358199|-5.6770423358199|-5.6770423358199|-5.6770423358199||-5.6770423358199|-5.6770423358199|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073||4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.9703659573073|4.8312397046084|4.7279282917858|4.7279282917858|4.7279282917858|4.4471425602039|-4.9713927086563|-4.9713927086563|-4.9713927086563|-4.9713927086563|-4.9713927086563|-5.0687698055606|-5.0733552430848|-5.1898392013686|-5.3090564964753|-5.3090564964753|-5.3090564964753|-5.31147898764|-5.31147898764|-5.31147898764|-5.31147898764|-5.3877545366749|-5.492504677294|-5.6219499476732|-5.6446665269337|-5.7219412923107|-5.7219412923107|-5.8101125690947|-5.9499475540951|-5.9499475540951|-5.9875226649587|-5.9875226649587||-5.9875226649587|-5.9875226649587|-6.0005808045405|-6.0709231882115|-6.1701922978317|-6.1861212745991|-6.1861212745991|-6.1861212745991|-6.3479124987221|-6.4285140792635|-6.4355709332125|-6.6611899819525|-6.6757826285441|-6.6757826285441|-6.6757826285441|-6.6757826285441|-6.6757826285441|-6.6757826285441|-6.6757826285441|-6.6757826285441|-6.8933695904502|-6.9307574971108|-6.9307574971108|-6.9307574971108|-6.9307574971108|-7.0225080895853|-7.0705646329933|-7.1233920081482||-7.1233920081482|-7.1233920081482|-7.1233920081482|-7.1233920081482|-7.1233920081482|-7.1233920081482|-7.2340467223443|-7.3100520779598|-7.3546586406308|-7.3546586406308|-7.3546586406308|-7.3546586406308|-7.3546586406308|-7.6893429372131|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502||6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502|6.6400680691502||6.5638495618058|6.5638495618058|6.4837215933482|6.3963572750798||6.2815078640769|6.1953599908375|6.1953599908375|6.1953599908375|6.1953599908375|6.1953599908375
02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE||1.7550735897371||1.7523039785302|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7478210409817|1.7450436936099|1.7450436936099|1.7450436936099|1.7450436936099|1.7386596518842|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.7302958724509|1.724217672879|1.6541307852605|1.6440342053151|1.6387703850776|1.6387703850776|1.6387703850776|1.6387703850776|1.6387703850776|1.6387703850776||1.6387703850776|1.6254004455176|1.6142893738842|1.5992104154269|1.5913448975528|1.5876054284799|1.5737282498929|1.5641424903442|1.5423805458866|1.5309783731922|1.5296981108437|1.5113312748019|1.499257004586|1.4775077637998|1.4472308023073|1.4347726008263|1.4347726008263|1.4347726008263|1.4347726008263|1.4347726008263|1.4347726008263|1.4347726008263|1.4208584848341|1.4103982915808|1.4057168778424|1.4057168778424|1.4057168778424|1.4057168778424|1.4057168778424|1.4057168778424|1.4057168778424|1.4057168778424|1.3980687919198|1.3919320043523|1.3915911379345|1.3762124117753|1.3638116337808|1.3638116337808|1.3452129604587|1.3283906596365|1.3283906596365||1.3283906596365|1.3283906596365|1.3283906596365|1.3054840186638|1.2970500281664|1.2970500281664|1.2970500281664|1.2970500281664|1.2970500281664|1.2970500281664||1.2970500281664|1.2970500281664|1.2970500281664|1.2806111829383|1.2464144835069|1.2464144835069|1.2464144835069|1.2423635349836|1.2423635349836|1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812||1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812|1.2389296330812|1.2115884928574|1.1300983261918|-1.3264989628642|-1.3264989628642|-1.3264989628642|-1.3264989628642|-1.3299988192816|-1.3327330277902|-1.3327330277902|-1.3395033927474|-1.3616703916163|-1.3796337896553|-1.3865874999063|-1.3972972491601|-1.4192191604352|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4334467864166||-1.4334467864166|-1.4334467864166|-1.4334467864166|-1.4355464551327|-1.4539934877942|-1.4539934877942|-1.4539934877942|-1.4539934877942|-1.4539934877942|-1.4539934877942|-1.4539934877942|-1.4783261555643|-1.5525846435197|-1.5742658046058|-1.5742658046058|-1.5742658046058|-1.5894342227303|-1.5938104023609|-1.5938104023609|-1.5938104023609|-1.609289366898|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974||-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974|-1.6119863666974||-1.6161459792414|-1.6345177346643|-1.6422419938971|-1.6519355082434|-1.6582616395333|-1.6702906695316|-1.6722451428952|-1.6722451428952|-1.6722451428952||-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6722451428952||-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6722451428952|-1.6722451428952
02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE||123.08999100917||123.08999100917|123.08999100917|123.08999100917|123.08999100917|118.52999116308|113.72599077392|113.72599077392|113.72599077392|113.72599077392|113.72599077392|113.72599077392|113.72599077392|113.72599077392|-129.09823412031|-129.09823412031|-129.09823412031|-129.09823412031|-129.82859287361|-134.13982878902|-135.93703069927|120.4471705833|120.4471705833|120.4471705833|120.4471705833|120.4471705833|120.4471705833|120.4471705833|120.4471705833|120.4471705833|120.4471705833|118.08935227355|118.08935227355|118.08935227355|117.76895253814|117.76895253814|117.76895253814|117.76895253814|116.74351411426|116.74351411426|116.74351411426|116.74351411426|116.74351411426|116.74351411426|116.74351411426|116.74351411426|116.74351411426|112.28723002102|109.72442723012|109.69102796687|104.97114323657|100.58571274061|96.957796650676|-113.51549201944|-113.51549201944|-113.51549201944|-113.51549201944|-113.51549201944|-117.17787102569|-118.7929709632|-121.61807242574|104.37325256005|104.37325256005||104.37325256005|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.04132771256|-120.09656505021|-120.09656505021|-120.09656505021|-120.09656505021|-120.09656505021|-120.09656505021|-120.09656505021|-127.98329734176|100.8506915181|100.8506915181|100.8506915181|100.8506915181|100.8506915181|100.8506915181|96.982817696098|96.982817696098|94.835821626985|93.820575426799|93.820575426799|93.820575426799|93.820575426799||93.036470729755|-106.79256015167|-106.79256015167|-106.79256015167|-106.79256015167|-106.79256015167|-106.79256015167|-106.79256015167|-106.79256015167|-106.79256015167||-106.79256015167|-106.79256015167|-106.79256015167|-108.34490337503|-108.34490337503|-108.34490337503|-108.50979590872|-108.50979590872|-109.89226649256|-109.89226649256|-109.89226649256|93.83613926941|93.83613926941|93.83613926941|93.83613926941|93.83613926941||93.83613926941|93.83613926941|93.83613926941|93.83613926941|93.83613926941|93.83613926941|93.83613926941|93.83613926941|92.490561604279|92.490561604279|92.490561604279|92.490561604279|89.868350479092|88.805408765967|84.647679119304|82.943915562053|82.943915562053|82.943915562053|82.943915562053|82.943915562053|81.597538422897|-96.674555723918|-96.674555723918|-96.674555723918|-96.674555723918|-96.674555723918|-98.218483122468|-101.69219945126|88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088||88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088|88.938686263088|83.002452730606|-94.281136704001|-94.281136704001|-94.281136704001|-94.281136704001|-94.281136704001|-94.281136704001|-94.281136704001|82.503632446589|82.503632446589|82.503632446589|82.503632446589|82.503632446589|80.9595931332|80.003994760766|79.389385658121|78.089298731327|74.109374688997|70.717589138761|70.406380398524|70.406380398524|70.406380398524||70.406380398524|69.095867085736|65.814460251376|64.722082199929|64.722082199929|63.488421190975|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|61.636362818921|59.673183842991|59.182424779837|58.333178256402|58.333178256402||57.254087790791|56.232911596634|55.334019248064|55.290144174419|55.290144174419|55.290144174419|55.290144174419|55.290144174419|55.290144174419||55.290144174419|55.290144174419|55.290144174419|54.44905092222||52.320056512427|52.118958011174|52.118958011174|51.715343597756|50.825491299482|50.412769704231
02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE||-34.681406388852||-34.681406388852|-34.681406388852|-34.681406388852|-34.681406388852|-34.681406388852|-37.335452223457|-41.577168518345|-45.124077008875|-58.064807440078|-63.107009173803|-63.226892101956|-67.315521889475|56.374695798261|53.420771515484|51.065304981465|50.899338177031|50.899338177031|50.899338177031|-52.336002363607|-52.336002363607|-54.175001583546|44.851745487992|44.851745487992|44.851745487992|44.851745487992|44.851745487992|44.851745487992|44.851745487992|44.851745487992|43.528605224627|42.442339740349|39.651284012472|39.651284012472|38.919762927529|38.919762927529|38.919762927529|37.846403261288|36.180448051143|35.988554526091|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.947746767879|32.62152832336|-41.664471360652|-41.664471360652|-41.664471360652|-41.664471360652|-41.664471360652|-41.664471360652|-41.664471360652|-42.275731020574||-42.275731020574|-42.275731020574|-42.275731020574|-42.275731020574|-42.275731020574|-42.275731020574|-42.275731020574|-42.594162329337|-42.594162329337|-42.594162329337|-42.594162329337|-42.594162329337|-42.594162329337|-43.39162075213|-43.39162075213|35.407250111419|35.407250111419|35.407250111419|35.407250111419|35.407250111419|35.407250111419|35.407250111419|35.407250111419|35.407250111419|35.407250111419|35.407250111419|35.407250111419|35.407250111419|35.407250111419|35.407250111419|35.407250111419|35.407250111419|35.407250111419|35.407250111419|33.526387842847|32.331818748793|31.041844872723|29.536982143466|29.302346085033|29.302346085033|29.302346085033||29.302346085033|29.302346085033|28.538162070868|-39.881231231294|-39.881231231294|-39.881231231294|-40.232291752204|-40.232291752204|-40.232291752204|-40.653656807326||-43.523358203983|33.874189023149|33.523228146381|32.489380388069|31.321268238386|31.321268238386|31.321268238386|30.616161872767|30.616161872767|30.616161872767|29.980736575549|29.633522958887|29.633522958887|-36.845290788287|-36.845290788287|-36.845290788287||-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-36.845290788287|-38.210878937635|-38.970282852396|-38.970282852396|-39.812259898964|-41.090288518075|-43.601985479068|-44.840539853519|-46.738377801517|-47.853830480698|-47.853830480698|-47.949257479909|-50.524422953162|41.196810582196|41.196810582196|41.196810582196|41.196810582196|41.196810582196|41.196810582196||41.196810582196|41.196810582196|41.196810582196|41.196810582196|41.196810582196|38.146957453661|36.332954045327|33.277726089724|31.331139584277|31.331139584277|31.331139584277|31.331139584277|31.331139584277|31.331139584277|31.331139584277|31.331139584277|30.948781567707|30.948781567707|28.451424684673|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891||25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.664184009891|25.515758527497|24.848553566115|24.42792143993|24.42792143993|24.42792143993|24.42792143993|24.42792143993|24.42792143993|24.42792143993|24.42792143993||23.682055952068|23.356361391274|22.927068606713|20.630632073458|20.366813720129|17.318682737772|16.388813517297|15.44594332932|15.44594332932||13.239936534548|12.763818784979|12.226109924611|12.16393294897||-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644|-15.561115822644
02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE||-3.4378112359544||-3.4379767895358|-3.4379767895358|-3.4478725048516|-3.4478725048516|-3.6192639373645|-3.6812265871746|-3.7858073710052|-3.8415027590425|-4.2083141110375|-4.7136823360605|3.566807448662|3.566807448662|3.566807448662|3.4801326031016|3.4801326031016|3.2809805996469|-3.9959234186319|-3.9959234186319|-3.9959234186319|-3.9959234186319|-4.0436605468395|-4.0436605468395|-4.0436605468395|-4.0436605468395|-4.0541590782944|-4.0541590782944|-4.0541590782944|-4.0541590782944|-4.0541590782944|-4.0541590782944|-4.0541590782944|-4.0541590782944|-4.0541590782944|-4.0541590782944|-4.0541590782944|-4.2105823063126|-4.2442469887458|-4.2888856389482|-4.3090563044086|-4.3090563044086|-4.3217293007655|-4.3650809092187|-4.3650809092187|-4.3650809092187|-4.3650809092187|-4.3650809092187|-4.5637342844697|-4.7736824788752|-4.9954805416203|-5.0959819221549|-5.0959819221549|-5.0959819221549|-5.0959819221549|3.8211381874468|3.8211381874468|3.8211381874468|3.8211381874468|3.8211381874468|3.8211381874468|3.8211381874468|3.8211381874468|3.8211381874468||3.8211381874468|3.8211381874468|3.8211381874468|3.8211381874468|3.8211381874468|3.8211381874468|3.680463173996|3.680463173996|3.5880144735294|3.4025164070083|3.1660181617685|3.0701314184343|-4.0155262347391|-4.0155262347391|-4.0155262347391|-4.0755846628801|-4.100371904865|-4.2277147128444|-4.2277147128444|-4.2294051861609|3.496489354157|3.496489354157|3.496489354157|3.496489354157|3.496489354157|3.496489354157|3.3738896025046|3.3738896025046|3.3738896025046|3.3738896025046|3.3738896025046|3.3738896025046|3.3738896025046|3.3738896025046|3.3738896025046|3.2687662059316|3.0202958643712|2.7158843080509|-3.5304262400017|-3.5304262400017|-3.5304262400017||-3.6391680726723|-3.6391680726723|-3.646997656022|-3.646997656022|-3.6649974999544|-3.6744416088657|-3.79215735537|-3.9627852439909|-3.9627852439909|-3.9627852439909||-3.9627852439909|-4.1869836383427|-4.4499818145528|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053||3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.6782705480053|3.4922207735387|3.4922207735387|3.4922207735387|3.4922207735387|3.4922207735387|3.4922207735387|3.4922207735387|-4.2983867300975|-4.2983867300975|-4.2983867300975|-4.2983867300975|-4.2983867300975|-4.2983867300975|-4.2983867300975|-4.3728966250488|-4.3728966250488|-4.3728966250488|-4.615996282903|-4.7823177041435|-4.7823177041435|-4.8118417463726|-4.9098242346916|-5.1625826032596|-5.3989805282969|4.1356817683515|4.1356817683515|4.1356817683515|4.1356817683515|4.1356817683515|4.1356817683515|4.1356817683515|4.1356817683515|4.1356817683515|4.1356817683515|4.1356817683515||4.1356817683515|3.3778022617032|-4.2236208628811|-4.2236208628811|-4.3937734730665|-4.3937734730665|-4.3937734730665|-4.8280817278694|-4.9806463197946|-5.0596069578858|-5.364007579456|4.1896914880264|4.1896914880264|4.1896914880264|4.1896914880264|4.1896914880264|4.1896914880264|4.1896914880264|4.1896914880264|4.1896914880264|4.1896914880264|4.1896914880264|3.9945016349674|3.8047758040487|3.8047758040487|3.8047758040487|3.8047758040487|3.8047758040487||3.8047758040487|3.8047758040487|3.8047758040487|3.8047758040487|3.8047758040487|3.7587663167861|3.7587663167861|3.7206321689355|3.7206321689355|3.7206321689355|3.7206321689355|3.7206321689355|3.7206321689355|3.7206321689355|3.7206321689355|3.5900645699831|3.5900645699831|3.5900645699831|3.5414605368874|-4.6364262258782|-4.6364262258782|-4.6364262258782|-4.6364262258782|-4.6364262258782||-4.6364262258782|-4.6364262258782|-4.6364262258782|-4.6364262258782|-4.6364262258782|-5.0141346626562|3.5681059169458|3.5383874543572|3.5383874543572||3.5383874543572|3.5383874543572|3.4432081522836|3.376342435931||3.3712136174295|3.1927374761473|3.0400461435773|3.0400461435773|3.0073816615011|3.0073816615011
02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE||4.4754391490846||4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|4.4754391490846|3.2245664352023|-3.8527628215993|-3.8527628215993|-3.8527628215993|-3.8527628215993|-3.8527628215993|-3.8527628215993|-3.8527628215993|-3.8527628215993|-3.8527628215993|-3.8527628215993|-4.0258698367239|-4.0540944877967|-4.0540944877967|-4.0540944877967|-4.1156605552418|-4.1666299192867|-4.1666299192867|-4.1666299192867|-4.1666299192867|-4.1666299192867|-4.1666299192867|-4.1666299192867|-4.1666299192867|-4.177519378306|-4.177519378306|-4.177519378306|-4.177519378306|-4.3097438119534|-4.3113792601367|-4.3113792601367|-4.3113792601367|-4.3113792601367|-4.3113792601367|-4.3113792601367|-4.4525270399275|-4.5646189116573|-4.7167987981478||-4.8364430046788|-4.904103356016|-4.9778850222703|-4.9778850222703|-4.9778850222703|-4.9778850222703|-4.9778850222703|-4.9778850222703|-4.9778850222703|-4.9778850222703|-4.9868551116416|-4.9868551116416|-4.9868551116416|-5.2228946002798|-5.4092505091116|-5.4092505091116|-5.4092505091116|-5.4281670907786|-5.4765952314922|-5.4765952314922|-5.6778836742583|-5.9532040242291|-6.2416155739996|-6.3875229805017|-6.4739922648562|-6.4923486737248|-6.4923486737248|-6.4923486737248|-6.7037209435566|5.6620209139585|5.6620209139585|5.6620209139585|5.6620209139585|5.6620209139585|5.6620209139585|5.6620209139585|5.6620209139585|5.6620209139585|5.6620209139585|5.6620209139585|5.6620209139585||5.6620209139585|5.6620209139585|5.6620209139585|5.6620209139585|5.6620209139585|5.6620209139585|5.6620209139585|5.6620209139585|-7.3180800038276|-7.3180800038276||-7.3180800038276|-7.3180800038276|-7.3180800038276|-7.3180800038276|-7.4670333153338|-7.6231580789112|-7.6231580789112|-7.71635930353|-7.7780213600352|-7.8988894628834|-7.8988894628834|-7.9920991446521|6.3271631436594|6.3271631436594|6.3271631436594|6.3271631436594||6.3271631436594|6.3271631436594|6.3271631436594|6.3271631436594|6.3271631436594|6.3271631436594|6.3271631436594|6.3271631436594|6.3271631436594|6.3271631436594|6.3271631436594|6.3271631436594|6.3271631436594|6.3271631436594|6.3271631436594|6.3271631436594|6.3271631436594|6.3271631436594|6.3271631436594|6.3271631436594|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262||4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.8041010055262|4.5851118733836|4.4904022139921|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|-5.5487147110703|3.8403072547279|3.7309496957855|3.7309496957855||3.7309496957855|3.623832817298|3.5589166727328|3.5589166727328|3.5589166727328|3.3549743324148|3.0875298777758|-4.2686333546518|-4.2686333546518|-4.2686333546518|-4.2686333546518|-4.2686333546518|-4.2686333546518|-4.2686333546518|-4.2686333546518|-4.2686333546518|-4.2686333546518|-4.444092764841|-4.5791258718558|-4.5791258718558|-4.5791258718558|-4.6656953522439|-4.7582726157237|-4.8730806285064||-5.1549762656562|3.9352564818577|3.9352564818577|3.9352564818577|3.9352564818577|3.9352564818577|3.9352564818577|3.9352564818577|3.9352564818577||3.9352564818577|3.8747736885499|3.6465542795869|3.4651222283834||3.4651222283834|3.4651222283834|3.4651222283834|3.2774638925651|3.2740486236258|3.1588930125418
02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE||10.209306303338||9.600340383666|9.0424312877006|9.0424312877006|9.0424312877006|9.0424312877006|9.0424312877006|9.0424312877006|9.0424312877006|9.0424312877006|9.0424312877006|9.0424312877006|9.0424312877006|9.0424312877006|8.9466900612852|8.5358671905753|-9.7953556888965|-9.7953556888965|-9.7953556888965|-9.7953556888965|-9.7953556888965|-9.9246914723897|-9.9246914723897|-9.9246914723897|-9.9246914723897|-9.9246914723897|-9.9246914723897|-9.9246914723897|-10.263890780716|-10.905033894942|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255|8.8599500154255||8.8599500154255|8.8599500154255|8.5155000658828|8.4600001940019|7.7436115619084|-10.324677105727|-10.324677105727|-10.541638993411|-10.541638993411|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.4218477539403|8.2487009901302|8.2487009901302|8.0229029802655|8.0229029802655|8.0229029802655|8.0229029802655|7.9010036949951||7.6616705793626|7.4693458515046|7.4693458515046|7.4121142815004|7.4121142815004|7.4121142815004|7.0529046003962|6.9809025553587|6.9809025553587|6.9809025553587||6.9809025553587|6.9809025553587|6.9809025553587|6.7587801910907|-9.0697387427092|-9.0697387427092|-9.0697387427092|-9.1778040958775|-9.6229490255132|-9.9507770510531|-10.077807502837|7.9523881794742|7.9523881794742|7.9523881794742|7.9523881794742|7.9523881794742||7.9523881794742|7.9523881794742|7.9523881794742|-9.8561244033774|-9.8561244033774|-9.8561244033774|-9.8561244033774|-9.8561244033774|-9.8561244033774|-9.8561244033774|-9.9676809587543|-9.9676809587543|-9.9676809587543|-10.002979070883|-10.02497626117|-10.641245671381|-10.641245671381|-10.641245671381|-10.641245671381|-10.740550540409|-10.768950949139|-10.768950949139|-11.305501101223|-11.538056662577|-11.631312850336|-11.677014619354|-12.54057204088|9.9948938620164|9.9948938620164|9.9948938620164|9.9948938620164|9.9948938620164|9.9948938620164|9.9948938620164|9.2054374761133|8.4643748674954|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153||8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.4178829060153|8.2840089605494|8.2840089605494|8.2840089605494|8.2840089605494|7.3433435014269|7.1378820264098|7.0209799700045|6.8312097632178|6.8312097632178||6.5941214653395|5.7356904979704|5.3329895598092|4.7541226965898|4.7541226965898|4.5174214462594|4.5174214462594|4.5174214462594|4.5174214462594|4.5174214462594|4.5174214462594|4.5174214462594|4.4315697916442|4.4315697916442|4.0895219917754|3.765474570643|3.3497272474359|3.0946968377509|2.8117072373574|2.8117072373574|2.8117072373574|2.8117072373574|2.8117072373574|2.8117072373574||2.8117072373574|2.8117072373574|2.8117072373574|2.8117072373574|2.7486929077431|2.7486929077431|2.7486929077431|2.5063255913307|2.2758648080651||2.2758648080651|2.2331832297449|2.0585369675032|2.0556021231934||1.9500513706325|-2.6630973713381|-2.6630973713381|-2.6630973713381|-2.6630973713381|-2.6630973713381
02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE||4.8918650762709||4.8861724421351|4.7046339582142|4.7046339582142|4.7046339582142|4.7046339582142|4.7046339582142|4.7046339582142|4.7046339582142|4.7046339582142|4.7046339582142|4.7046339582142|4.5812600531773|4.5103520511349|4.5103520511349|4.349094590871|4.349094590871|-4.6683045276633|-4.6683045276633|-4.6683045276633|-4.6683045276633|-4.6683045276633|-4.6683045276633|-4.6683045276633|-4.6683045276633|-4.7552271561083|-4.8141411362154|-4.915863671183|-4.915863671183|-4.9386071795002|-4.9386071795002|-4.9386071795002|-4.9386071795002|-4.9386071795002|-4.9386071795002|-4.9386071795002|-5.0117357697504|-5.0167479326717|-5.0167479326717|-5.0397915506808|-5.0397915506808|-5.0397915506808|-5.0397915506808|-5.0397915506808|-5.0397915506808|-5.0397915506808|-5.0397915506808|-5.0397915506808|-5.0397915506808|-5.1238792896765|-5.131683339228|-5.131683339228|-5.131683339228|-5.131683339228|-5.131683339228|-5.131683339228|-5.131683339228|-5.131683339228|-5.131683339228|4.71595043735|4.71595043735|4.71595043735|4.71595043735||4.71595043735|4.71595043735|4.71595043735|4.71595043735|4.71595043735|4.71595043735|4.5843001427065|4.5395308306239|4.5395308306239|4.5395308306239|4.5395308306239|4.5395308306239|4.5395308306239|4.5395308306239|4.5395308306239|4.5395308306239|4.5395308306239|4.5395308306239|4.5395308306239|4.5395308306239|4.5395308306239|4.5395308306239|4.474602673985|4.474602673985|4.474602673985|4.474602673985|4.474602673985|4.474602673985|4.474602673985|4.474602673985|4.474602673985|4.474602673985|4.474602673985|4.474602673985|4.4730802177737|4.4730802177737|4.4730802177737|4.4730802177737|4.4730802177737|4.4730802177737|4.4730802177737||4.4730802177737|4.4730802177737|4.4730802177737|4.4730802177737|4.4601260908531|4.4601260908531|4.4318068301332|4.3847854441682|4.3171389358558|4.3171389358558||4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558||4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.3171389358558|4.2868211023584|4.1586898954461|4.070312266207|4.070312266207|4.070312266207|4.070312266207|4.0114581371416|4.001938531574|4.001938531574|4.001938531574|4.0002095409856|3.9282881891977|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492||-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.2457135254492|-4.4419038355737|3.8385559273061|3.8385559273061|3.8385559273061|3.8385559273061|3.8385559273061|3.8385559273061|3.8385559273061||3.8385559273061|3.8385559273061|3.8385559273061|3.8385559273061|3.8385559273061|3.6525623745717|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|-4.4413655605182|3.9139050847474||3.9139050847474|3.9139050847474|3.9139050847474|3.9139050847474|3.9139050847474|3.9139050847474|3.9139050847474|3.9139050847474|3.9139050847474||3.9139050847474|3.9139050847474|3.9139050847474|3.9139050847474||3.8360059930421|3.7505499299298|3.7505499299298|3.7505499299298|3.7505499299298|3.7505499299298
02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE||67.797194492278||67.797194492278|67.797194492278|67.797194492278|67.797194492278|67.797194492278|67.797194492278|67.797194492278|67.797194492278|67.797194492278|67.797194492278|67.797194492278|67.797194492278|65.925768758917|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|63.29315926992|61.254619783418|59.267081996088|56.073698437087|52.680941276304|52.680941276304|52.680941276304|52.680941276304|52.680941276304|52.680941276304|52.671323436887|51.958596901561|51.958596901561|51.958596901561|51.958596901561|51.958596901561|51.958596901561|51.958596901561|51.958596901561|51.958596901561|51.958596901561|50.199034203847|50.199034203847|50.199034203847|50.199034203847|49.465329505452|49.465329505452|49.465329505452|49.465329505452|49.465329505452|49.465329505452|49.277913238921|49.277913238921||49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.277913238921|49.033958579503|49.033958579503|49.033958579503|48.452562280719|47.994515679749|47.119964889323|46.670539118223|45.837210132964|45.837210132964|43.831344871926|43.632326847103|42.857584376895|40.826205778744|40.034116904632|37.988464320915|-46.358703840056|-46.358703840056|-46.358703840056||-46.358703840056|-46.358703840056|-46.358703840056|-46.358703840056|-46.358703840056|-46.358703840056|-46.358703840056|-46.358703840056|-46.358703840056|-46.358703840056||-46.358703840056|-46.358703840056|-47.874949177415|-48.259153631203|-48.259153631203|-48.259153631203|-49.613452994021|-50.634482793446|-51.310192578759|-51.310192578759|-51.310192578759|-51.310192578759|-51.310192578759|-51.310192578759|-51.310192578759|-51.310192578759||-51.310192578759|-51.310192578759|-53.335215137762|-54.387426291918|-54.387426291918|-55.11854872465|-55.11854872465|-56.068111575973|-56.138456942121|-56.363006407994|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-59.485082427929|-61.261027857408|49.265004189734|49.265004189734|49.265004189734|49.265004189734|49.265004189734|49.265004189734|49.265004189734|49.265004189734|49.265004189734|49.265004189734|49.265004189734|49.265004189734|49.265004189734||49.265004189734|49.265004189734|49.265004189734|45.782598158868|45.782598158868|45.782598158868|45.782598158868|45.782598158868|45.782598158868|45.782598158868|45.782598158868|45.782598158868|45.782598158868|45.782598158868|45.782598158868|45.782598158868|43.241841260098|42.324059318064|41.930621066091|39.074584970237|39.074584970237|39.074584970237|39.074584970237|34.984724378674|34.984724378674|34.984724378674|34.984724378674|34.984724378674||34.984724378674|34.984724378674|34.984724378674|34.984724378674|34.984724378674|34.900397088901|34.900397088901|32.966397579926|31.455680128778|31.455680128778|31.455680128778|31.455680128778|31.213795335543|31.213795335543|31.213795335543|31.213795335543|31.213795335543|31.213795335543|31.213795335543|31.213795335543|31.213795335543|31.213795335543|31.213795335543|31.213795335543||31.213795335543|27.350882697383|25.773204565357|24.520782524028|21.04420328767|19.092645758843|19.092645758843|17.24870961284|17.24870961284||17.24870961284|17.24870961284|16.996344175332|16.283159987124||15.651673175662|14.453797501291|-19.054426972721|-19.054426972721|-19.054426972721|-19.054426972721
02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE||6.6307016730995||6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.6307016730995|6.4985573689906|-7.5488566999857|-7.5488566999857|-7.5488566999857|-7.5488566999857|-7.7215281043611|-7.7215281043611|-7.7215281043611|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8245478876343|-7.8565439393969|-7.8565439393969|-7.8565439393969|-7.9013703314429|-7.9013703314429|-8.1156891946401|-8.3124323293463|-8.4396473748701|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083||-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.4579947920083|-8.5594383579094|-8.632431544816|-8.757979540864|-8.9355327076817|-8.9389474473569|-8.9389474473569|-8.9389474473569|7.7495601957933|7.7495601957933|7.7495601957933|7.7495601957933|7.7495601957933|7.7495601957933|7.4250667697739|7.4039626791026|7.3653746048673|7.3653746048673|7.3653746048673|7.3653746048673|7.3653746048673|7.0386991942441|-7.7007606856871|-7.7007606856871|-7.7007606856871|-7.7007606856871|-7.7007606856871|-7.7007606856871|-7.7007606856871||-7.7007606856871|-7.7007606856871|-7.7007606856871|-7.7007606856871|-7.7007606856871|-7.7171785161284|-7.9259762284256|-8.1900344123854|-8.1900344123854|-8.1900344123854||-8.1900344123854|-8.1900344123854|-8.2314605702309|-8.3535743837532|-8.3535743837532|-8.3535743837532|-8.6311937046246|-8.9043817997196|-8.930317175268|-8.930317175268|-9.0136857428803|-9.2374283117998|-9.2429540650819|-9.2429540650819|-9.2429540650819|-9.469683890575||-9.469683890575|-9.5329597846599|-9.7371779432928|-9.7929753187669|-10.162750125304|-10.2738875844|-10.2738875844|-10.2738875844|-10.2738875844|-10.2738875844|-10.2738875844|-10.2738875844|-10.2738875844|-10.545429969045|-11.203533623189|-11.59226357786|-11.59226357786|-12.214769867812|-12.214769867812|-12.42163449566|-12.42163449566|-12.42163449566|-12.42163449566|-12.42163449566|-12.42163449566|-12.42163449566|-12.450705330023|-12.552450489611|-12.590778323909|-12.908870349218|-13.020155361283|-13.032167285298|-13.032167285298|-13.083767836291|-13.083767836291|-13.083767836291|-13.083767836291|-13.083767836291|-13.083767836291|-13.361964376986||-13.392927380501|-13.392927380501|-13.392927380501|-13.509105102021|-13.509105102021|-13.509105102021|-13.509105102021|-13.509105102021|-13.571734300609|-13.571734300609|-13.608594328558|-13.849549300577|-13.853943779629|-13.99382580934|-14.07816738141|-14.07816738141|-14.07816738141|-14.110740810107|-14.242490032725|-14.56193344175|-14.880481900762|-15.260469772948|-15.260469772948|-15.260469772948|-15.29925843254|-15.29925843254|-15.29925843254|-15.29925843254||-15.29925843254|-15.29925843254|-15.29925843254|-15.29925843254|-15.29925843254|-15.29925843254|-15.29925843254|-15.560842312875|14.087727318614|14.087727318614|14.087727318614|14.087727318614|14.087727318614|14.087727318614|14.040589922261|14.040589922261|13.928988635089|13.725417781203|-14.67096976889|-14.67096976889|-14.67096976889|-14.67096976889|-14.67096976889|-14.929133305426||13.936198273861|13.936198273861|13.936198273861|13.936198273861|13.936198273861|13.936198273861|13.936198273861|13.936198273861|13.936198273861||13.936198273861|13.936198273861|13.845775277045|13.838639001743||13.791821299544|13.53202434221|13.520026161042|13.506957382941|13.506957382941|13.506957382941
02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE||-20.937927556192||-20.937927556192|-20.937927556192|-20.937927556192|-20.937927556192|-20.937927556192|-20.937927556192|-21.169792837738|-21.360349637048|-21.360349637048|19.137567097083|19.137567097083|19.137567097083|19.137567097083|19.137567097083|19.137567097083|19.137567097083|17.046721445849|17.046721445849|17.046721445849|17.046721445849|17.046721445849|17.046721445849|17.046721445849|17.046721445849|17.046721445849|17.046721445849|17.046721445849|17.046721445849|17.046721445849|16.870356545769|-18.568084334713|-18.568084334713|-18.568084334713|-18.568084334713|-18.568084334713|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-18.969024439636|-19.164471807284|-19.212191147057|-19.419378645385|-19.675698579643|-19.847164698545|-20.029893684419||-20.029893684419|-20.029893684419|-20.029893684419|-20.029893684419|-20.410269372297|-20.410269372297|-20.455298971945|-20.71699934515|-20.829786829615|-20.829786829615|-20.829786829615|-20.995595672025|-21.160940305274|-22.505500095731|-22.52459978356|-22.528998843984|-22.591171446966|-22.591171446966|-22.591171446966|-22.591171446966|-23.841856629238|22.312696517507|22.312696517507|22.312696517507|22.312696517507|22.312696517507|22.312696517507|22.312696517507|22.312696517507|22.312696517507|22.312696517507|22.312696517507|22.312696517507|22.070218471465|21.484410713974|21.253789317678|-22.501886890325|-22.501886890325|-22.501886890325|-22.747096642293|-22.790607779597||21.071768593018|21.071768593018|21.071768593018|21.071768593018|21.071768593018|21.071768593018|21.071768593018|21.071768593018|21.071768593018|21.071768593018||21.071768593018|21.071768593018|21.071768593018|21.071768593018|21.071768593018|21.071768593018|21.071768593018|21.071768593018|21.071768593018|21.071768593018|21.071768593018|21.071768593018|21.071768593018|21.069119741485|21.069119741485|21.069119741485||20.85427770503|20.85427770503|20.85427770503|20.807749005105|20.807749005105|20.723860213296|20.723860213296|20.723860213296|20.723860213296|20.723860213296|20.723860213296|20.723860213296|20.723860213296|20.723860213296|20.596789833723|20.491989450122|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191||-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.735187436191|-21.970207215512|-22.153008250356|-22.738620206118|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979||-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-22.852331287979|-23.638701685401|-25.361490053824|-25.361490053824|-25.361490053824|-25.361490053824|-25.361490053824|-25.361490053824|-25.361490053824|-25.361490053824|-25.361490053824|-25.361490053824|-25.361490053824|-25.361490053824|-25.442128387746|-25.492242088646|-25.999435467555||-26.480964195377|-26.480964195377|-26.583876198802|-27.051223192252|-27.140646546022|-27.140646546022|25.177028474978|25.177028474978|25.177028474978||25.177028474978|25.177028474978|25.177028474978|25.177028474978||24.870031685488|24.446979818216|-26.526305894805|-26.526305894805|-26.526305894805|-26.526305894805
02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE||19.829816120993||17.862822393721|17.148648107654|-22.511712856398|-22.511712856398|-22.511712856398|-22.511712856398|-22.511712856398|-22.511712856398|-22.511712856398|-23.513570277014|-23.721754462761|-24.647411248466|-24.663900902294|-24.830845782517|-25.703006688487|-27.290503388586|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.531850060579|21.274211213941|21.274211213941|21.274211213941|21.274211213941|21.274211213941|21.274211213941|21.274211213941|21.274211213941|21.274211213941|21.274211213941|19.776346204407|19.639940471259|18.458281562803|18.458281562803|18.458281562803|18.458281562803|-25.432050896206|-25.432050896206|-25.432050896206|-25.432050896206|-25.432050896206|-25.432050896206|-25.432050896206|-25.432050896206|-25.432050896206|-25.62845654015|-26.56408410077|-27.627871884292||-28.69093064524|-28.69093064524|-28.69093064524|-28.69093064524|-28.69093064524|-28.69093064524|-28.69093064524|-29.968255352723|-30.169772694341|-30.169772694341|-30.169772694341|-30.169772694341|-30.169772694341|-30.169772694341|-30.169772694341|-31.064747887443|-31.284989422875|-31.284989422875|-31.284989422875|-31.284989422875|-32.623322560077|-34.610914417644|-34.867308095337|-34.867308095337|26.638826011219|26.638826011219|25.045384749879|24.23681710507|21.965957252466|20.862592264771|18.674567907783|16.136962887919|16.136962887919|16.136962887919|16.136962887919|16.136962887919|16.136962887919|16.136962887919|16.136962887919|16.136962887919|16.136962887919||16.136962887919|16.136962887919|16.136962887919|16.136962887919|15.498292284185|13.98461983549|13.98461983549|-5.540943426632|-5.540943426632|-5.540943426632||-5.540943426632|-5.540943426632|-5.540943426632|-5.540943426632|-5.540943426632|-5.540943426632|-5.540943426632|-5.540943426632|-5.540943426632|-5.540943426632|-5.540943426632|-5.63188157561|-5.7134798421084|-5.8978773370517|-6.0132360739986|-6.284373606077||-6.5281926402683|-6.7279920323287|-6.9327688463964|5.2650133957531|5.2650133957531|5.2650133957531|5.2650133957531|5.2650133957531|5.2650133957531|5.1792369540164|5.1759814224651|5.1759814224651|-6.6128690619342|-6.6128690619342|-6.6128690619342|-6.6128690619342|-6.6379765823011|-6.6686251961308|-6.6686251961308|-6.7375415681753|-6.7375415681753|-6.7375415681753|-6.9055130877929|-6.9055743265099|-6.9055743265099|-6.9791928485523|-6.9791928485523|-7.2574362970602|-7.5052072711798|-7.9830080345839|-8.1750089940726|-8.2922322813338|-8.3127580289119|-8.5563977961268|-8.6300504631007|-8.6300504631007|-8.6300504631007|-8.6300504631007|-8.6300504631007|-8.6300504631007||-8.6300504631007|-8.6300504631007|-8.9729449954523|-9.3516056236176|-9.6187283392911|-9.7620525668848|-9.7620525668848|-9.7620525668848|-9.9756138137964|-10.399654261711|-10.758087706172|-11.225413700141|-11.225413700141|-11.225413700141|-11.225413700141|-11.225413700141|-11.225413700141|-11.225413700141|-11.225413700141|-11.225413700141|-11.334904560555|-11.565899090755|-11.771405013389|-12.487018041633|-12.487018041633|-12.903353563969|-13.112615338106|-13.198461045975||-13.401778809591|-13.401778809591|-13.401778809591|-13.401778809591|-15.043243426266|10.692051049033|10.692051049033|10.692051049033|10.692051049033|10.692051049033|10.692051049033|10.692051049033|10.692051049033|10.692051049033|10.082328924382|9.811387946036|8.5512141936648|7.6908162162953|7.3212737657559|7.3212737657559|7.3212737657559|7.3212737657559|7.3212737657559|7.3212737657559||7.3212737657559|7.3212737657559|7.3212737657559|7.3212737657559|7.3212737657559|7.3212737657559|7.3212737657559|7.3212737657559|7.3212737657559||7.3212737657559|7.3212737657559|5.2364154499915|-8.8746322032666||-8.8746322032666|-9.0093026290179|-9.3308026404116|-9.8669707000771|-9.8669707000771|-9.8669707000771
02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE||22.754896614698||22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.754896614698|22.682218098803|22.037430797481|22.037430797481|22.037430797481|-23.747061204441|-23.747061204441|-24.029200818282|-24.28820088411|-24.345723016626|-24.345723016626|-24.345723016626|-24.345723016626|-24.417315417529|22.7762646299|22.7762646299|22.7762646299|22.7762646299|22.7762646299|22.696682358383|22.354647107256|21.9190529136|21.806170917014|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.795458674267|21.446619854851|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533||-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.000495298533|-23.935549479755|21.313815966622|21.313815966622|21.313815966622|21.313815966622|21.313815966622|20.841933063244|20.841933063244|20.799646805365|20.323605126096|20.323605126096|20.323605126096|20.127338800113|19.559820503307|18.815634032435|18.490149361499|18.221832971449|17.733989939593|17.733989939593|17.733989939593|17.733989939593||17.733989939593|17.733989939593|17.602766815714|17.336963671106|16.77884887949|-18.053314604852|-18.053314604852|-18.053314604852|-18.053314604852|-18.053314604852||-18.053314604852|-18.053314604852|-18.053314604852|-18.053314604852|-18.053314604852|-18.053314604852|-18.343681881266|-18.578535262564|-18.672538748294|-18.736154122385|-18.934616454479|17.855665586831|17.855665586831|17.855665586831|17.855665586831|17.855665586831||17.855665586831|17.855665586831|17.855665586831|17.855665586831|17.814350550309|17.711222163986|17.440272003719|17.440272003719|17.349015113679|17.349015113679|17.349015113679|17.287511477832|17.114667769277|17.114667769277|16.797923041965|16.797923041965|16.746180084486|16.746180084486|16.746180084486|16.746180084486|16.746180084486|16.746180084486|16.746180084486|16.746180084486|16.46964415261|-18.163785862541|-18.163785862541|-18.163785862541|-18.192540618684|-18.366654309425|-18.366654309425|-18.366654309425|-18.37350528416|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237||-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.462266133237|-18.463073383887|-18.472034003374|-18.472034003374|-18.472034003374|-18.472034003374|-18.472034003374|-18.472034003374|-18.472034003374|-18.472034003374|-18.472034003374|-18.472034003374|-18.472034003374|-18.750871157246|-18.853745751466|-18.907687264039|-18.907687264039|-18.907687264039|-18.907687264039||-18.907687264039|-18.907687264039|-18.907687264039|-18.907687264039|-18.907687264039|-18.907687264039|-18.907687264039|-18.907687264039|-19.036874220718|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.112672888338|-19.155115113324||-19.332957756454|-19.332957756454|-19.569396561974|-19.816551705856|18.115870464579|18.115870464579|18.115870464579|18.115870464579|18.115870464579||18.115870464579|18.115870464579|18.115870464579|18.115870464579||17.709746242382|17.408334619357|17.408334619357|17.408334619357|17.087004748267|17.0128829284
02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE||-3.0990078910445||-3.0990078910445|-3.0990078910445|-3.0990078910445|-3.0990078910445|-3.3355642672219|-3.490071309478|-3.6388571669337|-3.6975078240232|-3.8339476469707|-4.0026973622322|-4.2013303722805|-4.3728676138918|-4.3728676138918|-4.3865695991561|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.3911680635515|-4.5699366526144|-4.6078574344336|-4.7026527507237|-4.7330473112985|-4.8056748231168|-4.8304858962526|-4.8304858962526|-4.8304858962526|-5.0138733695867|-5.1737480771676|-5.1919421765689|-5.2367247048886|-5.339416365256|-5.4510410004071|-5.4510410004071|-5.5810011419114|-5.6381570269065|-5.7476744573863|-5.8121369177074|-5.8121369177074|-5.8121369177074|-5.8121369177074|-5.8121369177074|-5.8121369177074|-5.8121369177074|-5.9112021187909|-6.0070689762045|-6.0898433940986|-6.0898433940986||-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.0898433940986|-6.3119126891233|-6.3119126891233|-6.3119126891233|-6.3119126891233|-6.3119126891233|-6.6210739278848|-6.6210739278848|-6.6210739278848|-6.6210739278848|-6.6210739278848|-6.6210739278848|-6.6210739278848|-6.6210739278848|-6.6210739278848|-6.6210739278848|-6.6210739278848|-6.6210739278848|-6.6210739278848|-6.6210739278848|-6.6210739278848|-6.6210739278848|-6.6210739278848|-6.6210739278848|-6.6210739278848|-6.6714713202643|-7.1640789891534||-7.4375879659976|-7.6992593490113|-7.759963402376|-7.8884041676095|-7.9761711634057|-8.1463010351809|-8.2422792426913|-8.348476832903|-8.4289743831826|-8.7488601396562||-8.9950129512506|-8.9950129512506|-9.440180778896|-9.7373122908398|-9.9298469465888|-9.9313042289139|-9.9313042289139|-9.9313042289139|-9.9313042289139|-9.9313042289139|-9.9313042289139|-9.9313042289139|-9.9313042289139|-9.9313042289139|-10.178116070575|7.798246986327||7.798246986327|7.798246986327|7.0230517725783|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.9364961211119|6.4834399294228|6.3499681919409|6.3499681919409|6.3414870069638|6.2449027673322|6.2449027673322||6.2449027673322|6.2449027673322|6.2449027673322|6.2449027673322|6.2449027673322|6.2449027673322|6.2449027673322|6.2449027673322|6.2449027673322|6.2449027673322|6.2449027673322|6.2449027673322|6.2449027673322|6.2449027673322|6.2449027673322|6.2449027673322|6.2449027673322|6.2449027673322|6.2449027673322|6.0426454769631|6.0426454769631|5.9302728161833|-7.729373611047|-7.729373611047|-7.729373611047|-7.8923020609841|-7.8923020609841|-7.8923020609841||-7.8923020609841|-7.8923020609841|-7.8923020609841|-7.8923020609841|-8.0341227698907|-8.0341227698907|-8.0341227698907|-8.0341227698907|-8.0341227698907|-8.0341227698907|-8.0341227698907|-8.0341227698907|-8.0341227698907|-8.0938246133132|-8.0938246133132|-8.6937874839567|-8.6937874839567|-8.6937874839567|-8.6937874839567|-8.6937874839567|-8.7768750241358|-8.9440123214348|-8.9440123214348|-9.5787916331406||-9.8980785430983|-9.8980785430983|-9.8980785430983|-9.8980785430983|-9.8980785430983|-9.8980785430983|-10.285642213425|-10.285642213425|-10.285642213425||-10.285642213425|-10.285642213425|-10.285642213425|-10.285642213425||-10.561824316008|7.5240283605975|5.3952612931956|5.3952612931956|5.3952612931956|5.3952612931956
02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||-7.4519288862604||-7.4519288862604|-7.4519288862604|-7.4519288862604|-7.4519288862604|-7.4519288862604|-7.4519288862604|6.4511403790573|6.4511403790573|6.4511403790573|6.4511403790573|6.4511403790573|6.4511403790573|6.4511403790573|6.1907114973179|5.9824574513028|5.9409025822293|5.8869146362923|5.8869146362923|5.8869146362923|5.8450993296735|5.8450993296735|5.8450993296735|5.7644657290901|5.7360731139144|5.3744757721116|4.8949119061552|-5.8172125016838|-5.8172125016838|-5.8172125016838|-5.8172125016838|-5.8172125016838|-5.8172125016838|-5.924803970886|-5.924803970886|-5.924803970886|-5.924803970886|-5.996515669903|-6.0075751440647|-6.0075751440647|-6.0075751440647|-6.0075751440647|-6.0075751440647|-6.0075751440647|-6.0075751440647|-6.0982501922849|-6.1752781800432|-6.3136421499433|-6.5057133632437|-6.5380150695129|-6.5804182862117|-6.5804182862117|-6.5804182862117|-6.6753038670039|-6.7039124445023|-6.7039124445023|-6.7039124445023|-6.7039124445023|-6.7039124445023|-6.7039124445023|-6.7393972030284|-6.7969630942754|-6.7969630942754||-6.7969630942754|-6.8487224532267|-6.8487224532267|-6.9858529515952|-7.0033903999939|-7.0033903999939|-7.0855451605733|-7.2729300893048|-7.2729300893048|-7.2729300893048|-7.2729300893048|-7.2729300893048|-7.2729300893048|-7.2729300893048|-7.2729300893048|-7.2729300893048|-7.4671443741299|-7.5141757292569|-7.5141757292569|-7.5141757292569|-7.5141757292569|5.9791916389275|5.9791916389275|5.9791916389275|5.9791916389275|5.9791916389275|5.9791916389275|5.9791916389275|5.9791916389275|5.9791916389275|5.9791916389275|5.9791916389275|5.9791916389275|5.9791916389275|5.8263238292059|5.7167856922638|5.7167856922638|5.7167856922638|5.3118959786583|5.3118959786583|5.267589282359||5.267589282359|5.267589282359|5.267589282359|5.267589282359|4.9100993202409|-5.7710009629769|-6.0938899842946|-6.3676555253894|-6.5247221966623|-6.5247221966623||-6.6930021996894|-6.9761136632935|-7.0645708090482|-7.087296720325|-7.087296720325|-7.087296720325|-7.087296720325|-7.087296720325|-7.087296720325|-7.087296720325|-7.087296720325|-7.087296720325|-7.087296720325|-7.087296720325|-7.087296720325|-7.2455325101217||-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.2455325101217|-7.522863888564|-7.6387154789129|-7.6941281922834|-7.8829202528548|-7.9615782494624|7.0865117983256|7.0865117983256|7.0865117983256|7.0865117983256|7.0865117983256|7.0865117983256|7.0865117983256|7.0865117983256|7.0865117983256|7.0172853421541||7.0131367899183|7.0131367899183|7.0131367899183|7.0131367899183|6.9595742465394|6.794237984699|6.7783087243437|6.7662386381331|6.7662386381331|6.6195375349459|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891||6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.571576072891|6.2425845752374||6.1203748941934|6.1203748941934|6.1203748941934|6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209||6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209||6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209|6.1142919855209
02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE||-2.5019195155931||-2.5019195155931|-2.5019195155931|-2.5019195155931|-2.6710215957775|-2.741068525647|-2.8363559284149|-2.8363559284149|-2.8363559284149|-2.8638510687793|-2.8638510687793|-2.8638510687793|-2.8638510687793|-2.8638510687793|-2.8638510687793|-2.8638510687793|-2.8638510687793|-2.8638510687793|-3.0463593589481|-3.0463593589481|-3.0687327039701|-3.2609045189671|-3.2609045189671|-3.3714872068893|-3.3714872068893|-3.3826322416626|-3.3826322416626|-3.6053691881853|-3.6059656891512|-3.7280503336167|-3.7280503336167|-3.7280503336167|-3.7280503336167|-3.7280503336167|-3.7280503336167|-3.7280503336167|-3.9486781958712|-4.0143757334432|-4.6901008013311|-5.4699462499888|-5.4699462499888|-5.4699462499888|-5.6338292323518|-5.7964768766218|-5.9871965910388|-6.1591070918455|-6.235255661351|-6.235255661351|-6.479173067259|-7.0085255868426|-7.5163108192834|-7.5163108192834|-7.7905338961716|-8.1016156098176|5.0614383993422|5.0614383993422|5.0614383993422|4.4215872086723|-5.1627934712884|-5.1627934712884|-5.2355663357837|-5.2355663357837|-5.3572957315558||-5.3869954919941|-5.6093954808816|-5.6093954808816|-5.6093954808816|-5.6093954808816|-5.6093954808816|-5.6093954808816|-5.6093954808816|-5.6093954808816|-5.6093954808816|-5.6093954808816|-5.6093954808816|-6.0616616681003|-6.2848399236847|-6.2848399236847|-6.2848399236847|-6.2848399236847|-6.2848399236847|-6.2848399236847|-6.2848399236847|-6.5780163688846|-7.0701570161391|-7.1664247389423|-7.2905809095186|-7.2905809095186|-7.2905809095186|-7.5066873420921|-7.6844247833056|-7.7086131752419|-7.7086131752419|-7.7086131752419|-7.7086131752419|-7.7086131752419|-7.7086131752419|-7.7086131752419|-7.7086131752419|-7.7086131752419|-7.7086131752419|-7.7086131752419|-7.7086131752419|-7.7086131752419||-7.7086131752419|-7.9041531815449|-8.0340593406801|-8.1642325530719|-8.577341756365|-8.8948240910871|-9.2023046982402|-9.4749218106396|-9.5426910585968|-10.344795486089||-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654||-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-11.572501405654|-12.382833386612|-12.382833386612|-12.382833386612|-12.382833386612|-12.382833386612|-12.382833386612|-12.382833386612|-12.382833386612|-12.382833386612|-12.382833386612|-12.382833386612|-12.382833386612|-12.382833386612|-13.827592639076||-14.253586591451|-14.253586591451|-14.263092810687|-14.263092810687|-14.51315859377|-15.504620112971|-15.706383588133|-16.340426473946|-16.471584723096|-16.614538587575|-16.782483436421|-16.782483436421|-16.782483436421|-16.782483436421|-16.782483436421|-16.782483436421|-16.782483436421|-16.782483436421|-16.782483436421|-16.782483436421|-16.782483436421|-16.782483436421|-16.782483436421|-16.782483436421|-16.782483436421|-17.048544232438|-17.048544232438|-17.546251588818||-17.546251588818|-17.546251588818|-17.546251588818|-17.546251588818|-17.824723461995|-17.969705506309|-18.053198451416|-18.053198451416|-18.053198451416|-18.053198451416|-18.567475816294|-19.103629982786|15.842379513352|15.842379513352|15.842379513352|15.842379513352|15.842379513352|15.842379513352|15.842379513352|15.842379513352|15.842379513352|15.842379513352|15.842379513352|15.842379513352||15.842379513352|15.842379513352|15.842379513352|15.378199726309|15.181736793745|15.166409881307|15.166409881307|14.755468164763|14.739109024826||14.659287648536|14.506438762042|14.506438762042|14.506438762042||14.079931292371|13.274544438997|-17.128487521797|-17.128487521797|-17.128487521797|-17.128487521797
02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE||31.189575931228||31.189575931228|31.189575931228|31.189575931228|30.528140779774|30.293768891495|30.293768891495|30.293768891495|30.293768891495|30.293768891495|30.293768891495|30.293768891495|30.293768891495|30.293768891495|30.293768891495|30.293768891495|30.293768891495|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|29.280730839285|28.497477341265|-30.548346465797|-30.548346465797|-30.548346465797|-30.548346465797|-30.548346465797|-30.548346465797|-30.548346465797|-30.548346465797|-30.822052366171|28.387894150621|28.387894150621|28.387894150621|28.387894150621|28.387894150621|28.387894150621|28.387894150621|28.387894150621|28.387894150621|28.280732563257|28.280732563257|27.788453873792|27.254113948786|27.168278573166|27.168278573166|27.168278573166|27.168278573166|27.168278573166|27.168278573166|27.168278573166|27.168278573166||27.168278573166|27.168278573166|27.168278573166|27.168278573166|27.168278573166|26.932947130347|-29.624411017396|-29.624411017396|-29.624411017396|-29.624411017396|-29.624411017396|-29.624411017396|-29.624411017396|-29.624411017396|-29.624411017396|-29.624411017396|-29.624411017396|-29.624411017396|-29.624411017396|-29.624411017396|27.04088332551|27.04088332551|27.04088332551|27.04088332551|27.04088332551|27.04088332551|26.395439767943|26.395439767943|26.395439767943|26.346591131856|26.346591131856|26.346591131856|26.346591131856|25.259546431093|23.813940640057|23.247712157132|22.983014236955|22.518478521411|22.518478521411|22.518478521411|22.518478521411||22.518478521411|22.518478521411|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135||22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135||22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.293415182135|22.008150755588|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.016532308858|-23.07639610135|-23.07639610135|-23.07639610135|-23.07639610135|-23.07639610135|-23.07639610135|-23.07639610135|-23.149810494751|-23.149810494751|-23.344095960558|-23.467328883211|-23.578975731577|-23.643861830726|-24.209687676469|-24.209687676469|-24.209687676469|-24.501874568771|-24.504582858429|-24.797035932922|-24.803242353745||-24.803242353745|-24.803242353745|-24.803242353745|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454||-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-24.924063695454|-25.080071251683|-25.435079355034|-26.196198749313|-26.505498673926|-26.813887148445|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992||24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992|24.434933953992||24.434933953992|24.434933953992|23.976593447517|23.858436108508||23.341040824164|22.992584215746|22.992584215746|22.992584215746|22.869054531297|22.869054531297
02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352||1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4343290658352|1.4235420802931|1.4235420802931|1.2767134021498||1.2385204247609|1.20931205235|1.20931205235|1.20931205235|1.20931205235|1.1660354551505|1.1660354551505|1.1660354551505|1.1660354551505|1.1660354551505|1.1660354551505|1.1660354551505|1.1660354551505|1.1204727089881|1.0789085137048|1.0509205843783|0.97046727226579|0.95850691583627|0.95850691583627|0.95850691583627|0.95850691583627|0.95850691583627|0.95850691583627|0.95850691583627||0.95850691583627|0.95850691583627|0.95850691583627|0.95850691583627|0.90673693863543|0.90673693863543|0.84922764785867|0.84922764785867|0.84922764785867||0.64400513608491|0.64400513608491|0.63854554603218|0.63854554603218||0.63854554603218|0.63854554603218|0.63854554603218|0.59853392187885|-0.87993543913203|-0.87993543913203
02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE||71.30264001693||71.30264001693|71.30264001693|71.30264001693|69.755715961872|69.65887213561|69.65887213561|69.65887213561|69.65887213561|69.65887213561|69.65887213561|69.65887213561|69.65887213561|69.57819017672|67.67773741586|67.67773741586|67.044155108741|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.416070987491|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|66.154003927209|63.724311428046|63.31201084982|62.64421898419|62.64421898419|62.64421898419|62.64421898419|62.64421898419|62.64421898419|62.64421898419|62.64421898419|62.64421898419|62.64421898419||62.64421898419|62.64421898419|62.64421898419|-67.999961233823|-67.999961233823|-67.999961233823|-67.999961233823|-67.999961233823|-67.999961233823|-67.999961233823|-67.999961233823|-67.999961233823|-67.999961233823|-67.999961233823|-67.999961233823|-68.592735238305|-69.165022973323|-69.165022973323|-69.165022973323|-69.334404340611|66.597735252091|66.597735252091|66.597735252091|65.543092756045|65.543092756045|65.543092756045|64.644012906565|64.357259363034|64.357259363034|64.357259363034|64.357259363034|64.357259363034|63.853624125431|62.117082141185|61.499414574597|-64.9304693246|-64.9304693246|-64.9304693246|-64.9304693246|-65.002406553882|-65.002406553882||-65.002406553882|-65.002406553882|-65.002406553882|-65.002406553882|-65.002406553882|-65.002406553882|-65.002406553882|-65.002406553882|-65.002406553882|-65.002406553882||-65.002406553882|-65.002406553882|-65.002406553882|-65.002406553882|-65.002406553882|-65.002406553882|-65.388875171495|-66.303934491291|-66.680215003332|-66.680215003332|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939||-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.12511966939|-67.216521456454|-68.882752527367|-68.890528270018|-69.907683236082|65.322961824806|65.322961824806|65.322961824806|65.322961824806|65.322961824806|65.322961824806|65.322961824806|65.322961824806|65.322961824806|65.322961824806||65.322961824806|63.942977126331|63.942977126331|63.522997520978|63.522997520978|63.522997520978|63.522997520978|63.522997520978|63.522997520978|63.522997520978|63.522997520978|63.522997520978|63.522997520978|63.522997520978|62.482221654847|61.605242468466|-64.504515068163|-64.504515068163|-64.504515068163|-64.504515068163|-64.504515068163|-64.504515068163|-64.98640441059|-65.139792421885|-65.139792421885|-65.139792421885|-65.139792421885|-65.139792421885||-65.139792421885|-65.139792421885|-65.139792421885|-65.139792421885|-65.139792421885|-65.139792421885|-65.139792421885|-65.139792421885|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836||62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836||62.036204179836|62.036204179836|62.036204179836|62.026152374094||62.026152374094|62.026152374094|61.936883239553|61.406928634989|-67.560212193757|-67.560212193757
02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE||-23.518058115134||-23.518058115134|-23.518058115134|-23.518058115134|-23.518058115134|-23.518058115134|-23.518058115134|-23.518058115134|-23.912842333195|-24.38399194333|-24.650546747811|-24.745884796389|-24.950459180594|-24.950459180594|-24.950459180594|-24.950459180594|-24.950459180594|-24.950459180594|-24.950459180594|-25.05717668083|-25.368603834927|-25.368603834927|-25.368603834927|-25.582459168765|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388||-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-25.8116363388|-26.098206292887|-26.433999673481|-26.433999673481|-26.433999673481|-26.433999673481|-26.433999673481|24.48649755433|24.48649755433|24.48649755433|24.48649755433|24.48649755433|24.48649755433|24.48649755433|24.48649755433|24.48649755433|24.48649755433|24.48649755433|24.48649755433|24.48649755433|24.207219292883|23.719081642632|23.373169106912|22.638016244517|-23.777395037051|-23.777395037051|-23.777395037051|-23.777395037051||-23.826414023942|-23.826414023942|-23.957428655826|-23.957428655826|-23.957428655826|-23.957428655826|-24.01051107693|-24.01051107693|-24.01051107693|-24.01051107693||-24.01051107693|-24.01051107693|-24.01051107693|-24.179618292261|-24.179618292261|-24.179618292261|-24.179618292261|-24.284545082003|-24.284545082003|-24.284545082003|-24.284545082003|-24.284545082003|-24.284545082003|-24.284545082003|-24.284545082003|22.93915351414||22.93915351414|22.93915351414|22.93915351414|22.93915351414|22.93915351414|22.93915351414|22.93915351414|22.93915351414|22.93915351414|22.93915351414|22.93915351414|22.93915351414|22.93915351414|22.93915351414|22.93915351414|22.93915351414|-24.19183320228|-24.19183320228|-24.19183320228|-24.19183320228|-24.19183320228|-24.19183320228|-24.19183320228|-24.19183320228|-24.19183320228|-24.19183320228|22.662257714868|22.662257714868|22.662257714868|22.662257714868|22.662257714868|22.620490103327|-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398||-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398|-24.384287496398|-24.505320703531|-24.545868228424|-24.545868228424|-24.776087150031|-24.890097045296|-24.966497526559|-25.032324590057|-25.258756589705|-25.258756589705|-25.648946179079|-25.906374389515|-25.92048245733|-25.935749516873|-25.935749516873|-26.061185745747|-26.061185745747|-26.061185745747|-26.215295690465|-26.516389310545|-26.517083759857||-26.517083759857|-26.517083759857|-26.517083759857|-26.517083759857|-26.517083759857|-26.517083759857|-26.517083759857|-26.517083759857|-26.881203885159|-27.163559855445|-27.763955793362|-27.825562445362|-27.825562445362|-27.825562445362|-27.825562445362|-27.825562445362|-27.825562445362|-27.825562445362|-27.825562445362|-28.013958895692|-28.055299401823|-28.729877031074|-28.729877031074|-29.056739694966||-29.056739694966|-29.056739694966|-29.056739694966|-29.413044169096|26.824673331945|26.824080110887|26.749730487391|26.749730487391|26.749730487391||26.636366203675|26.47985217665|26.18483678604|25.90088663399||25.90088663399|25.90088663399|25.90088663399|25.285395519598|25.239339254354|25.239339254354
02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE||-4.7084480819292||-4.7084480819292|-4.7084480819292|-4.7084480819292|-4.7084480819292|-4.7304978036425|-4.9919540322295|-4.9919540322295|-5.2074488971489|-5.6304543651758|-5.8621235057301|-5.8621235057301|-5.8621235057301|-5.8621235057301|-5.8621235057301|-6.0922483519919|4.3969462893398|4.2927041649534|4.2927041649534|4.2927041649534|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|4.2175002729029|3.9825624973327|3.9825624973327|3.9825624973327|3.9825624973327|3.9825624973327|3.9272028374175|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461||3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|3.8015426183461|2.7491386938388|2.7491386938388|2.6251763026245|2.3226494916132|2.3226494916132|2.3226494916132|2.3226494916132|2.3226494916132|2.3226494916132|2.3226494916132|2.3226494916132|2.3226494916132|2.3226494916132|2.3226494916132|2.3226494916132|2.3226494916132|2.3226494916132|2.3226494916132|2.3226494916132|2.3226494916132|1.7940550521404|1.5539500134289|1.355500044326|1.2751852083844|1.2751852083844|1.2691818581351|1.2691818581351|1.2691818581351|1.2691818581351|1.0668687275525||-1.4237706468434|-1.4237706468434|-1.4237706468434|-1.4391729667269|-1.4391729667269|-1.466881038357|-1.4954233982046|-1.5262350508558|-1.5262350508558|-1.5475889388044||-1.5917043755804|-1.6337271476625|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568||1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.2860032859568|1.222631421699|1.1590238511715|-1.5008685322279|-1.5008685322279|-1.5008685322279|-1.5008685322279|-1.5008685322279|-1.5008685322279|-1.5008685322279|-1.5008685322279|-1.5008685322279|-1.5139118015612|-1.5139118015612|-1.5532353851359|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536||1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2728537571536|1.2377207124805|1.2377207124805|1.1510785845226|-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.5764482734246||-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.5764482734246|-1.6399424669525|-1.6977138648852|-1.7669043353778|-1.777115926873|-1.8567954078111|-1.9242171926402|-2.0185745803408|-2.0228698942755|-2.0228698942755|-2.0992999511399|-2.1989443718766|-2.2162140511406|-2.2162140511406|-2.2196823052711|1.5110283956432|1.5110283956432|1.5110283956432||1.5110283956432|1.5110283956432|1.5110283956432|1.5110283956432|1.5110283956432|1.5110283956432|1.5110283956432|1.5110283956432|1.5110283956432||1.5110283956432|1.5110283956432|1.2872537689633|1.1353673692183||1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183|1.1353673692183
02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH||7.5976753301807||7.5976753301807|7.2712323974047|7.2712323974047|7.2712323974047|7.2712323974047|7.2712323974047|7.2124808972052|6.9605062972957|6.9605062972957|6.9605062972957|6.9605062972957|6.6088952501013|5.9139651526413|5.9139651526413|5.9139651526413|5.2696834658475|-5.9463477165499|-5.9463477165499|-6.1505530444559|-6.1971443222604|-6.1971443222604|-6.1971443222604|-6.1971443222604|-6.1971443222604|-6.417382589826|-6.5815364429786|-6.7655959205974|5.8629225229358|5.8629225229358|5.8629225229358|5.8629225229358|5.8629225229358|5.8629225229358|5.8629225229358|5.8629225229358|5.8629225229358|5.8629225229358|5.8629225229358|5.8629225229358|5.8629225229358|5.8629225229358|5.8629225229358|5.8629225229358|5.8629225229358|5.8629225229358|5.8629225229358|5.6532973950809|5.5238525012804|5.4046361556399|5.2428295130038|5.2428295130038|5.1704494682179|5.0873934122793|5.0873934122793|4.9648884371544|4.9648884371544|4.9648884371544|4.9648884371544|4.9648884371544|4.9648884371544|4.9648884371544|4.9648884371544||4.9648884371544|4.9648884371544|-5.9883211401928|-5.9883211401928|-5.9883211401928|-5.9883211401928|-5.9883211401928|-5.9883211401928|-5.9883211401928|-6.1217974499665|-6.1217974499665|-6.1217974499665|-6.1217974499665|-6.1217974499665|-6.2566963782074|-6.2566963782074|-6.2566963782074|-6.2566963782074|-6.2566963782074|-6.2566963782074|-6.4944627141689|-6.9818209989865|5.1741662344871|5.1741662344871|5.1741662344871|5.1741662344871|5.1741662344871|4.925184841679|4.7324276188197|4.7309858357196|4.7309858357196|4.7309858357196|4.7309858357196|4.6497063145908|4.4796740198436|4.316804069996|4.316804069996|4.316804069996|4.316804069996|4.1906822729112|4.1401685941542||4.1401685941542|4.1401685941542|4.1401685941542|4.1401685941542|-5.1161804620867|-5.1161804620867|-5.1161804620867|-5.1161804620867|-5.1161804620867|-5.1161804620867||-5.1161804620867|-5.1161804620867|-5.1161804620867|-5.1161804620867|-5.1386669177693|4.1650747446126|4.1650747446126|4.1650747446126|4.1650747446126|4.1650747446126|4.1650747446126|4.1650747446126|4.1650747446126|4.1650747446126|4.1650747446126|3.8649498255061||3.6963331203777|3.2887326162606|3.2887326162606|3.2887326162606|3.2887326162606|3.2887326162606|3.2887326162606|3.2887326162606|3.2887326162606|3.2887326162606|3.2219252367317|3.1310280450516|3.1124979001872|3.0561086714922|-3.4073992102398|-3.4073992102398|-3.4073992102398|-3.4073992102398|-3.4073992102398|-3.4073992102398|-3.4073992102398|-3.4073992102398|-3.4464448550884|-3.4464448550884|-3.4464448550884|-3.4464448550884|-3.4464448550884|-3.4464448550884|-3.4464448550884|-3.4464448550884|-3.4464448550884|-3.4464448550884|-3.4464448550884|-3.5896053688994|-3.6225225282235|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894||-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6316174105894|-3.6737637206462|-3.679128200496|-3.679128200496|-3.6993461032549|-3.6993461032549|-3.6993461032549|-3.6993461032549|-3.6993461032549|-3.6993461032549|-3.6993461032549|-3.6993461032549|-3.6993461032549|-3.6993461032549|-3.7348671144838||-3.7348671144838|-3.7348671144838|-3.7348671144838|-3.7348671144838|-3.7348671144838|-3.7348671144838|-3.7348671144838|-3.7654079272344|-3.7765644075688|-3.8328493438623|-4.0131659466318|-4.1401843713711|-4.2257152216193|-4.2257152216193|-4.2257152216193|-4.2257152216193|-4.2257152216193|-4.2257152216193|-4.2257152216193|-4.2257152216193|-4.2257152216193|-4.2257152216193|-4.2674613282147|-4.2677847726547||-4.3222365926378|-4.3222365926378|-4.3222365926378|-4.3222365926378|-4.3222365926378|-4.3222365926378|-4.3245351260099|-4.4749802769448|-4.4749802769448||-4.5710379094715|-4.5710379094715|-4.5710379094715|-4.5710379094715||-4.5710379094715|-4.5710379094715|-4.5710379094715|-4.5710379094715|3.4960658957808|3.4960658957808
02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE||2.7535692293195||2.7409247934448|2.7409247934448|2.7409247934448|2.7043608890228|2.6783287245093|2.650298590799|2.6455522656227|2.6455522656227|2.6455522656227|2.6455522656227|2.6455522656227|2.6455522656227|2.6455522656227|2.6455522656227|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9308182898384|1.9203004561361|1.9203004561361|1.9147782151894|1.8798354234063|1.8798354234063|1.8798354234063|1.8798354234063|1.8798354234063|1.8798354234063|1.8798354234063|1.8798354234063|1.845945784361|1.845945784361|1.845945784361|1.845945784361|1.7493843534597|0.97205744412469|0.97205744412469|0.97205744412469|0.97205744412469|0.92561944355487|-1.1647998724568|-1.1647998724568|-1.1647998724568|-1.1647998724568|-1.1647998724568|-1.1647998724568|-1.1647998724568|-1.1647998724568|-1.1647998724568|-1.1647998724568|-1.1647998724568|-1.207244333756|-1.2450914343106|-1.2450914343106||-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|-1.2450914343106|0.94335709823297|0.94335709823297|0.94335709823297|0.94335709823297|0.94335709823297|0.94335709823297|0.94335709823297|0.94335709823297|0.94335709823297|0.94335709823297|0.94335709823297|0.94335709823297|0.94335709823297|0.94335709823297|0.94335709823297|0.94335709823297|0.94335709823297|0.94335709823297|0.94335709823297|0.90900567727388|0.90900567727388|0.90900567727388|0.89333962684539|0.79742313850676||0.79742313850676|0.79742313850676|0.79742313850676|0.79742313850676|0.79742313850676|0.79742313850676|0.79742313850676|0.79742313850676|0.77880350338922|0.71311868785812||-1.1355933933771|-1.1355933933771|-1.1355933933771|-1.1355933933771|-1.1355933933771|-1.1355933933771|-1.1821028463337|-1.1821028463337|-1.1821028463337|-1.1821028463337|-1.1821028463337|-1.1821028463337|-1.2184614928005|-1.2576961220897|-1.3462456963236|-1.4073063390978||-1.4659514744555|-1.5093905185632|-1.5721005835988|-1.6195562193634|-1.7072846701677|-1.7825385851921|-1.858931725032|-1.9154796852082|-1.9399773956901|-2.032247096473|-2.1741412615048|-2.4407125154322|-3.3632419045737|-3.3632419045737|-3.3632419045737|-3.3632419045737|-3.3632419045737|-3.3632419045737|-3.4555871810928|-3.4555871810928|-3.4555871810928|-3.4555871810928|-3.4555871810928|-3.4555871810928|-3.4555871810928|-3.5205320030487|-3.5205320030487|-3.5205320030487|-3.5205320030487|-3.566274127111|-3.566274127111|-3.7325266961093|-3.8320518868759|-4.0683630856755|-4.079025735776|-4.0972507687855|-4.3252786764887|-4.3882148159257|-4.3882148159257|-4.3882148159257||-4.5025306940952|-4.5025306940952|-4.5789785518557|-4.6885317447351|-4.7467020752879|-4.8192800154125|-4.8826444270252|-4.9620147960715|-4.9620147960715|-5.0172386453474|-5.0385985160232|-5.1917760266596|-5.3343068111533|-5.3743408773336|-5.5191516979969|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.5908260361688||-5.5908260361688|-5.5908260361688|-5.5908260361688|-5.9369734146348|-6.2670815231791|-6.7812018529563|4.825449160102|4.825449160102|4.825449160102|4.825449160102|4.825449160102|4.825449160102|4.825449160102|4.825449160102|4.825449160102|4.825449160102|4.825449160102|4.4372742200109|4.4372742200109|4.4372742200109|4.4372742200109|4.4372742200109|4.4372742200109|4.4372742200109||3.9931379980746|3.7680977656779|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402||3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402||3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402|3.7438665346402
02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE||61.443409813789||61.443409813789|61.443409813789|61.443409813789|58.470452720752|57.916982792591|57.916982792591|57.916982792591|57.916982792591|57.916982792591|57.916982792591|57.916982792591|56.96661731193|56.96661731193|54.886797708378|53.898614381696|53.898614381696|-59.922696320921|-59.922696320921|-60.537379123556|-60.537379123556|-60.537379123556|-60.537379123556|-60.537379123556|-60.537379123556|-61.035709647985|54.68975056052|54.68975056052|54.68975056052|54.68975056052|54.68975056052|53.61305563582|52.875061063116|50.925347041361|50.144659359447|48.475418388097|48.475418388097|48.308915916251|48.308915916251|48.308915916251|47.30390187702|47.30390187702|47.30390187702|47.30390187702|47.30390187702|47.30390187702|47.30390187702|47.30390187702|47.30390187702|47.30390187702|47.089892296895|46.070422802571|46.070422802571|46.060233272202|46.060233272202|46.060233272202|46.060233272202|46.060233272202|46.060233272202|46.060233272202|46.060233272202|46.060233272202|46.060233272202||46.060233272202|46.060233272202|46.060233272202|46.060233272202|46.060233272202|44.696838128442|-50.479473098607|-50.479473098607|-50.479473098607|-50.479473098607|-50.479473098607|-50.479473098607|-50.479473098607|-50.686081127426|-51.609326921007|-51.609326921007|-51.884450920501|-51.884450920501|-51.884450920501|-51.884450920501|-53.96105597646|-58.284505877572|49.340108905786|49.340108905786|49.340108905786|49.340108905786|49.340108905786|49.340108905786|49.340108905786|49.340108905786|49.340108905786|49.340108905786|49.340108905786|46.71951594458|44.054821810303|43.365267896186|41.866410307896|39.291878425979|39.291878425979|39.291878425979|39.291878425979||39.291878425979|39.291878425979|-42.615335689734|-42.615335689734|-42.615335689734|-42.615335689734|-42.615335689734|-42.615335689734|-42.615335689734|-42.615335689734||-42.615335689734|-42.615335689734|-42.664978745976|-42.664978745976|-42.664978745976|-42.664978745976|-43.248576856763|-43.688974514174|-44.559391244349|-44.559391244349|-44.559391244349|40.608189064336|40.608189064336|40.608189064336|40.608189064336|40.608189064336||40.608189064336|40.608189064336|40.608189064336|40.572155682083|40.572155682083|40.572155682083|39.623508152957|39.054452774255|38.953118774293|38.953118774293|38.491540462271|38.491540462271|38.491540462271|38.491540462271|38.491540462271|38.47384318433|37.147018098472|37.147018098472|37.147018098472|37.147018098472|37.147018098472|37.147018098472|37.147018098472|37.147018098472|35.711044787962|32.634493191594|-36.96710530083|-37.040272403212|-37.148082177343|-38.135089892482|-38.901212500571|-39.606624178356|-39.762688994724|-39.762688994724|-39.762688994724|-39.762688994724|-39.762688994724|-39.762688994724|-40.570765787052|-41.81061774018||-41.81061774018|-41.81061774018|-41.81061774018|-41.81061774018|-41.81061774018|-41.81061774018|-41.81061774018|-41.81061774018|-42.929018558425|-43.31557757475|-43.61175375093|-44.40604468928|-44.40604468928|-44.40604468928|-44.40604468928|-44.40604468928|-44.40604468928|-44.40604468928|-44.40604468928|-44.40604468928|-47.027510909217|-47.027510909217|-48.086833293518|-48.086833293518|-48.961305732287|-49.528695735991|-49.528695735991|-49.528695735991||-49.528695735991|-49.528695735991|-49.528695735991|-49.528695735991|-49.574246224798|-49.574246224798|-49.574246224798|-50.838609917337|-52.10122959633|-52.348218414732|-53.42803051466|45.152371385702|45.152371385702|45.152371385702|44.587899480016|-51.374971435856|-51.374971435856|-51.374971435856|-51.374971435856|-51.374971435856|-51.374971435856|-53.865525826692|-53.869193616707|-55.411324570796||-56.654865588209|-56.654865588209|-56.654865588209|-57.693141024931|-58.159621277748|-58.159621277748|-58.159621277748|50.706271354801|50.706271354801||50.706271354801|50.706271354801|50.444745797191|48.966567320924||48.966567320924|48.217182671706|48.217182671706|47.640757812041|46.59395245819|46.196781526729
02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE||-17.519135611765||-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.519135611765|-17.889872808713|-17.946787716746|-17.946787716746|-18.27226371434|16.459473950306|16.459473950306|16.459473950306|16.459473950306|15.086259690301|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.685787084824|14.602823708683|14.602823708683|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.523882425686|-15.693758210496|-15.911753407918|-15.911753407918|-15.911753407918|-15.911753407918||-15.911753407918|-15.911753407918|-15.911753407918|-15.911753407918|-15.911753407918|-15.911753407918|-15.911753407918|-15.993396410626|-15.993396410626|-15.993396410626|-15.993396410626|-15.993396410626|-15.993396410626|-15.993396410626|-15.993396410626|-15.993396410626|-15.993396410626|-17.426640388349|-20.144700547034|-20.144700547034|-20.85291154735|-21.013481571569|-21.013481571569|-21.013481571569|-21.013481571569|-21.013481571569|-21.013481571569|-21.013481571569|-21.013481571569|-21.013481571569|-21.013481571569|-21.013481571569|-21.013481571569|-21.013481571569|-21.013481571569|-21.013481571569|-21.013481571569|-21.013481571569|-21.13071875206|-21.13071875206|-21.213549105417||-21.213549105417|-21.213549105417|-21.213549105417|-21.213549105417|-21.213549105417|-21.213549105417|-21.261720516164|-21.422467286806|-21.686074953853|-21.70586548418||-21.70586548418|19.318633359706|19.318633359706|19.318633359706|19.318633359706|19.318633359706|19.318633359706|19.318633359706|19.318633359706|19.02114611942|19.02114611942|18.930112852857|18.470147466444|17.733133084826|17.733133084826|17.733133084826||17.733133084826|17.733133084826|17.733133084826|17.733133084826|17.733133084826|17.733133084826|17.733133084826|17.733133084826|17.515506552013|17.515506552013|17.515506552013|17.515506552013|17.11611779349|15.464628707625|15.464628707625|15.464628707625|15.464628707625|15.464628707625|15.464628707625|15.464628707625|15.464628707625|15.247628037401|15.247628037401|15.238753230779|15.087504501044|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516|14.99708085516||14.728423282602|14.726531528873|14.604168685183|14.604168685183|14.45185426419|14.434787895352|14.434787895352|14.434787895352|14.434787895352|14.434787895352|13.74854305284|13.141776766633|13.141776766633|13.141776766633|13.141776766633|13.141776766633|13.141776766633|13.141776766633|12.917868854052|12.917868854052|12.917868854052|12.875085419774|12.875085419774|12.875085419774|12.875085419774|12.875085419774|12.875085419774|12.875085419774||12.875085419774|12.66731719878|12.420191272986|12.420191272986|12.420191272986|12.376771363365|12.376771363365|12.376771363365|12.376771363365|12.376771363365|12.376771363365|12.376771363365|12.376771363365|12.376771363365|12.376771363365|12.376771363365|12.33803501035|12.053372011198|11.983191553766|11.973450842199|11.973450842199|11.973450842199|11.973450842199|11.973450842199||11.973450842199|11.973450842199|11.973450842199|11.973450842199|11.973450842199|11.973450842199|11.973450842199|11.973450842199|11.973450842199||11.973450842199|11.973450842199|11.973450842199|11.879321834552||11.879321834552|11.798727758938|11.798727758938|11.798727758938|11.387919540995|11.252933919683
02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE|||||||||||||||-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.645366384339|-23.66017353769|-23.66017353769|-23.66017353769|-23.66017353769|-23.677619736046|-23.677619736046|-23.677619736046|-23.677619736046|-23.681753467448|-23.681753467448|-23.685837559045|-23.692597711684|-23.697609412009|-23.701514201704|-23.701514201704|-23.701514201704|-23.701514201704|-23.701514201704|-23.701514201704|-23.7355711784|-23.743967569099|-23.76051832595|-23.777111395696|-23.777111395696|-23.777111395696|-23.777111395696|-23.777111395696|-23.777111395696|-23.777111395696|-23.777111395696|-23.777111395696|-23.777111395696|-23.790693976383|-23.790693976383|-23.817437730344||-23.845591064386|-23.845591064386|-23.845591064386|-23.872879024007|-23.907088168968|-23.91787643842|-23.980973990009|-24.006359611668|-24.008733151928|-24.066924384982|-24.097694295149|-24.18799283052|-24.210548581288|-24.286720688261|-24.346355790471|-24.462062591286|-24.590070135033|-24.630633652912|-24.789036446927|-24.866985725162|-25.06498413483|-25.2769271047|-25.424215580675|-25.424215580675|-25.424215580675|-25.424215580675|-25.424215580675|-25.424215580675|-25.424215580675|-25.424215580675|-25.424215580675|23.231324347675|23.231324347675|23.231324347675|23.231324347675|23.231324347675|22.958693355123|22.710406728048|22.710406728048|22.710406728048|22.710406728048||22.128674678878|22.128674678878|22.128674678878|22.128674678878|22.128674678878|22.128674678878|22.064125790031|22.064125790031|22.064125790031|22.064125790031||22.064125790031|22.064125790031|21.998473659524|21.987467113552|21.987467113552|21.191073858537|20.600493045252|20.600493045252|20.504436240277|20.504436240277|20.262574719893|20.262574719893|20.230711900593|20.230711900593|20.230711900593|20.230711900593||20.081453513308|20.081453513308|20.081453513308|20.081453513308|19.622171295135|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.546185595982|-20.672228715147|-20.710809280834|-21.031454035928|-21.092449344187|-21.459944474465|-21.887159492976|-21.989344864429|-22.037413930616|-22.037413930616|-22.037413930616|-22.037413930616|-22.037413930616|-22.037413930616|-22.037413930616|-22.037413930616||-22.037413930616|-22.037413930616|-22.037413930616|-22.318709850004|-22.526955710175|-22.860948274626|-22.860948274626|-22.860948274626|-22.860948274626|-22.860948274626|-22.860948274626|-22.860948274626|-22.860948274626|-22.860948274626|-22.998920332606|-23.141022985969|-23.327835881899|-23.327835881899|-24.082095609981|-24.412328705609|-24.596949524129|-24.596949524129|-24.765499267804|-25.03985102937|-25.03985102937|-25.03985102937|-25.346940393419|-25.484678024684||-25.853617280651|-25.853617280651|-25.853617280651|-25.853617280651|-26.075423600625|-26.075423600625|-26.075423600625|-26.075423600625|-26.075423600625|-26.075423600625|-26.496025909264|-26.652807833176|-26.675341952091|-26.976327122656|-26.976327122656|-26.976327122656|-27.170208935076|-27.170208935076|-27.170208935076|-27.170208935076|-27.170208935076|-27.170208935076|-27.170208935076|-27.170208935076||-27.170208935076|-27.170208935076|-27.170208935076|-27.170208935076|-27.199751260423|-27.199751260423|-27.199751260423|-27.52139025545|-28.41207780679||26.096268131465|26.096268131465|26.096268131465|25.87836847447||25.87836847447|25.87836847447|25.87836847447|25.87836847447|25.87836847447|25.87836847447
02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE||14.157888770131||14.157888770131|14.157888770131|14.157888770131|13.643755125981|13.643755125981|13.643755125981|13.643755125981|13.643755125981|13.643755125981|13.643755125981|13.643755125981|13.643755125981|13.643755125981|13.643755125981|13.643755125981|13.405261384096|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|12.709649152859|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638||-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.24952144638|-14.293912463886|-14.37379127686|-14.646990470806|-14.848322635138|-14.875913837711|-14.878793110627|-14.907031604733|13.373855522774|13.373855522774|13.373855522774|13.373855522774|13.373855522774|13.373855522774|13.373855522774|13.373855522774|13.357608344788|13.357608344788|13.357608344788|13.357608344788|13.357608344788|13.210119965601|12.871294554657|12.588016519488|-13.821918557268|-13.821918557268|-13.821918557268|-13.821918557268|-13.821918557268||-13.821918557268|-13.821918557268|-13.821918557268|-13.821918557268|-13.821918557268|-13.821918557268|-13.821918557268|-13.821918557268|-13.821918557268|-13.821918557268||-13.821918557268|-13.821918557268|-14.222131170809|-14.310961020254|-14.310961020254|-14.310961020254|-14.418451692863|-14.418451692863|-14.418451692863|-14.515499919317|-14.515499919317|-14.515499919317|-14.515499919317|-14.515499919317|-14.515499919317|-14.521481188312||-14.521481188312|-14.657757079353|-14.709663271628|-14.77062000138|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.796718287669|-14.85551232035|-14.85551232035|-14.85551232035|-14.85551232035|-14.85551232035|-14.85551232035|-14.85551232035|-14.85551232035|-14.85551232035|-14.85551232035|-14.85551232035|-14.85551232035|-14.933491629433|-14.933491629433|-14.933491629433|-15.122160822347|-15.122160822347|-15.122160822347|-15.122160822347|-15.137367891157|-15.20376276899|-15.20376276899||-15.20376276899|-15.20376276899|-15.247852032273|-15.247852032273|-15.247852032273|-15.247852032273|-15.247852032273|-15.247852032273|-15.247852032273|-15.247852032273|-15.247852032273|-15.247852032273|-15.247852032273|-15.419329529436|-16.24534408851|-16.339160993309|-16.339160993309|-16.552740020455|-16.563592657265|-16.563592657265|-16.688436332474|-16.874334607018|-16.874334607018|-17.165148930962|-17.290943575363|-17.546071889053|-17.546071889053|-17.824085847151||-18.039322429576|-18.039322429576|-18.039322429576|-18.420308755149|-18.637988079054|-18.637988079054|-18.637988079054|-18.687098702306|-18.855664898416|-18.959715651218|-18.959715651218|-18.959715651218|-18.959715651218|-19.445884232099|-19.445884232099|-20.16653866721|-20.61281993602|-20.766235135606|-20.766235135606|-20.766235135606|-20.766235135606|-20.766235135606|-20.766235135606|-20.766235135606||-20.766235135606|-20.766235135606|-21.146261505077|-21.595812589475|-21.595812589475|-21.595812589475|-21.77979297831|-22.302547245051|19.453272910682||19.453272910682|19.453272910682|19.453272910682|19.453272910682||19.453272910682|19.453272910682|19.453272910682|19.326414951315|18.937682452721|18.396313789732
02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE||268.12793556954||267.73882184322|265.3360193603|264.61380792909|262.96868076648|260.06742117499|255.80197671279|255.80197671279|255.80197671279|255.29477523709|255.29477523709|253.30641157257|245.91351468947|237.34057699736|230.7554598038|230.7554598038|230.45601931597|227.63377481284|227.63377481284|227.63377481284|227.63377481284|227.63377481284|227.63377481284|227.63377481284|227.63377481284|227.63377481284|227.63377481284|227.63377481284|227.63377481284|227.63377481284|227.63377481284|222.63752519623|-231.23317240671|-231.23317240671|-231.23317240671|-231.23317240671|-233.79602829097|-233.79602829097|-233.79602829097|222.23981794551|222.23981794551|222.23981794551|222.23981794551|222.23981794551|222.23981794551|222.23981794551|222.23981794551|222.23981794551|222.23981794551|222.23981794551|222.23981794551|219.88925016407|216.71700045639|216.71700045639|216.71700045639|211.90981711334|211.90981711334|211.90981711334|211.90981711334|211.90981711334|211.90981711334|211.90981711334|211.90981711334||211.90981711334|211.71534939813|209.26817725551|208.72852519764|207.65892329496|207.11823945886|206.88270778281|206.88270778281|203.08590949948|203.08590949948|203.08590949948|201.24045079478|194.31772754732|191.83717085278|191.83717085278|191.83717085278|191.83717085278|191.83717085278|191.83717085278|191.83717085278|191.83717085278|191.83717085278|191.83717085278|189.94329814116|189.94329814116|189.94329814116|187.78931216907|187.78931216907|187.78931216907|187.78931216907|187.78931216907|187.78931216907|181.19089783244|178.18766412263|-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689||-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689|-187.70580743689||-187.70580743689|-187.70580743689|-187.70580743689|-189.7892235003|-190.94479325501|-190.94479325501|-191.68643138903|-191.97437400837|-192.02412309921|-192.02412309921|-192.02412309921|-198.72625531396|170.53971747071|160.1685727295|155.54896769885|152.4230185125||-161.95775280024|-163.12971899273|-165.99738205179|159.61989463698|158.87103551109|157.45615612886|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|157.13500143391|155.60524668605|155.60524668605|155.60524668605|-160.96798792169|-162.25718042974|-162.25718042974|-162.25718042974|-162.25718042974|-162.98074715871|-162.98074715871|-162.98074715871|-162.98074715871|-162.98074715871|-162.98074715871|-162.98074715871|156.26639445336|156.26639445336||156.26639445336|154.61395461487|154.61395461487|154.61395461487|154.61395461487|154.61395461487|154.61395461487|154.61395461487|153.70774788144|153.70774788144|153.70774788144|153.70774788144|153.18297079693|153.18297079693|153.18297079693|153.18297079693|152.75751435067|152.75751435067|152.75751435067|152.75751435067|152.75751435067|152.75751435067|152.75751435067|152.75751435067|152.75751435067|152.75751435067|152.75751435067|152.75751435067||152.75751435067|152.75751435067|149.71400808522|-161.26916446477|162.96516594101|162.96516594101|162.96516594101|162.96516594101|162.96516594101|162.96516594101|162.96516594101|162.96516594101|162.96516594101|162.96516594101|162.96516594101|162.96516594101|162.17351981455|160.01225186778|156.72472361937|154.99690902912|-161.24578951363|-161.24578951363|-164.31476612625|157.55053460674||157.55053460674|155.32192268267|155.32192268267|155.32192268267|155.32192268267|155.32192268267|155.32192268267|155.32192268267|155.32192268267||153.28267288511|153.28267288511|153.28267288511|153.28267288511||153.28267288511|153.28267288511|153.28267288511|149.12519243365|147.31805422709|147.31805422709
02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE||-8.7885765026934||-8.7885765026934|-8.7885765026934|-8.7885765026934|-8.7885765026934|-8.7885765026934|-8.7885765026934|-8.7885765026934|-8.7885765026934|-8.7885765026934|7.0090534438293|7.0090534438293|7.0090534438293|7.0090534438293|6.8917264397057|6.6935849647954|6.1112052049058|5.6961469201417|5.6961469201417|5.6961469201417|5.5776741270855|5.561141064706|5.561141064706|5.5129344760738|-6.5687188815617|-6.5687188815617|-6.5687188815617|-6.5687188815617|-6.5687188815617|-6.5687188815617|-6.5687188815617|-6.5687188815617|-6.5687188815617|-6.5687188815617|-6.5687188815617|-6.5687188815617|-6.7645207987387|-7.016023117763|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0348308081676|-7.0409233035036|-7.3243593310193|-7.6433199928634|-7.6433199928634|-7.6433199928634|-7.6433199928634||-7.6433199928634|-7.6433199928634|-7.6433199928634|-7.6433199928634|-7.6433199928634|-7.6433199928634|-7.6433199928634|-7.6433199928634|-7.6433199928634|-7.7826078338965|-7.7826078338965|-7.7826078338965|-7.7826078338965|-7.7826078338965|-7.991786339056|-8.4230957585038|-9.3301065848339|-10.582340497228|-10.694556429617|-10.694556429617|-11.357840223039|9.2678146867282|9.2678146867282|9.2678146867282|9.2678146867282|9.2678146867282|9.2105314872924|9.2105314872924|9.2105314872924|9.2105314872924|9.2105314872924|9.2105314872924|9.2105314872924|8.8947572865159|8.2930639229517|-8.9966639164171|-8.9966639164171|-8.9966639164171|-8.9966639164171|-8.9966639164171|-8.9966639164171||-8.9966639164171|-8.9966639164171|-9.06407113904|-9.3056348256959|-9.3409828800508|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707||-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.4682271204707|-9.9081857957571|-10.21380921231|-10.21380921231|-10.372847458508|-10.372847458508||-10.372847458508|-10.372847458508|-10.372847458508|-10.372847458508|-10.372847458508|-10.372847458508|-10.372847458508|-10.467527479775|-10.467527479775|-10.68836423517|-11.184515387491|-11.777795110229|-12.526231075287|-12.526231075287|-12.526231075287|-12.526231075287|-12.526231075287|-12.526231075287|-12.547479021285|-12.648640566203|-12.648640566203|-12.648640566203|-12.747100257542|-12.747100257542|-12.747100257542|-12.847888893183|-13.070432232812|-13.144924639546|-13.14658281415|-13.563981131373|11.757781962202|11.757781962202|11.757781962202|11.757781962202|11.687346723734|11.687346723734|11.687346723734|11.452555299929|11.452555299929|11.452555299929||11.452555299929|11.358950271796|11.234239244917|11.234239244917|11.234239244917|11.160821279397|10.61952377305|10.074470742384|-11.839416399687|-11.839416399687|-11.839416399687|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359|10.679487680359||10.52998593004|10.46775380361|-11.937431104445|-11.937431104445|-11.937431104445|-11.937431104445|-11.937431104445|-11.937431104445|-11.937431104445|-11.937431104445|-11.990026518008|-11.990026518008|-11.990026518008|-11.990026518008|-11.990026518008|-11.990026518008|-11.990026518008|-11.990026518008|-11.990026518008|-11.990026518008|-11.990026518008|-11.990026518008|-12.170029742078|-12.341699501493||-12.839382597225|11.425098523194|11.425098523194|11.425098523194|11.425098523194|11.425098523194|11.425098523194|11.425098523194|11.425098523194||11.425098523194|11.425098523194|11.425098523194|11.101776238607||11.011417729244|10.718927407441|10.718927407441|10.718927407441|10.572030638688|10.572030638688
02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE||-22.719034407549||-22.719034407549|-22.719034407549|-22.719034407549|-22.719034407549|-22.719034407549|-23.202816033819|-23.634144598089|-24.501591906551|-24.501591906551|-24.501591906551|-24.501591906551|-25.611841772814|-25.611841772814|-25.736546450674|-25.736546450674|-25.736546450674|-25.736546450674|-28.648662070234|-31.164624933622|-32.828589687237|27.957329864021|27.957329864021|27.957329864021|27.957329864021|27.957329864021|27.957329864021|27.957329864021|27.957329864021|27.957329864021|27.957329864021|27.368701001798|26.819900979058|26.819900979058|26.819900979058|26.819900979058|26.819900979058|26.819900979058|26.819900979058|26.819900979058|26.819900979058|26.819900979058|26.780444875311|26.49212359861|26.49212359861|26.435406682541|26.435406682541|26.435406682541|26.435406682541|26.435406682541|26.435406682541|26.180734631806|26.002136133077|26.002136133077|25.89280764037|25.534811721047|25.534811721047|25.534811721047|25.534811721047|25.534811721047|25.534811721047|25.534811721047|25.534811721047||25.534811721047|25.534811721047|25.148680406367|24.880005725563|24.880005725563|24.01731839041|23.69591628449|23.69591628449|23.69591628449|23.69591628449|23.69591628449|22.548845623785|22.437345874369|21.603562345284|21.603562345284|21.603562345284|21.603562345284|21.603562345284|21.603562345284|18.170046583567|17.837114920339|17.837114920339|17.837114920339|17.837114920339|17.837114920339|17.837114920339|17.767627943579|17.740016182047|17.740016182047|17.527684644176|17.421709606326|17.421709606326|17.154344741146|16.972327329097|16.22658581356|15.783077924558|14.908909604625|-17.752959001384|-17.752959001384|-17.752959001384|-17.752959001384||-17.752959001384|-17.752959001384|-17.752959001384|-17.752959001384|-17.752959001384|-17.752959001384|-18.292732278861|-18.984980468792|-19.520483207749|-19.8478487863||-20.496499791615|-20.632221291322|-21.336508606969|-21.336508606969|-21.336508606969|-21.336508606969|-21.371081713051|-21.371081713051|-21.371081713051|-21.371081713051|-21.371081713051|-21.371081713051|-21.371081713051|-21.371081713051|-21.371081713051|-21.547313243383||-21.706711405334|-21.706711405334|-21.706711405334|-21.706711405334|-21.706711405334|-21.912723348999|-22.439414552476|-22.446845824368|-22.446845824368|-23.50265101023|20.268127229867|20.268127229867|20.268127229867|-23.58326534377|-23.58326534377|-23.58326534377|-23.58326534377|-23.58326534377|-24.190016896046|-24.5898982753|-24.5898982753|-24.5898982753|-24.788250654425|-24.788250654425|-24.788250654425|-24.788250654425|-25.23107763737|21.520432922535|21.520432922535|21.520432922535|21.520432922535|21.520432922535|21.520432922535|21.520432922535|21.520432922535|21.520432922535|21.520432922535|21.520432922535|21.214447542096|21.214447542096||20.609336159919|20.443069744373|20.443069744373|19.919520908224|18.684746483551|18.303153906428|18.303153906428|18.303153906428|18.303153906428|18.125704882501|18.034347867228|18.034347867228|17.652431116344|17.371412923868|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381|17.07178125381||16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644|16.806764764644||16.806764764644|16.806764764644|16.541405221993|16.310058384513|16.310058384513|16.310058384513|16.022156103863|16.022156103863|15.846284716674||15.820871504753|15.620412994987|15.263236974749|15.186803203842||15.186803203842|15.186803203842|15.186803203842|15.186803203842|14.943115294002|14.632351093847
02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE||-9.1059499619537||-9.1059499619537|-9.1059499619537|-9.1059499619537|-9.1059499619537|-9.1059499619537|-9.1059499619537|-9.1059499619537|-9.1059499619537|-9.1059499619537|-9.1059499619537|-9.1059499619537|-9.206610639684|-9.4637342115161|-9.516715118427|-9.516715118427|-9.516715118427|-9.516715118427|-9.516715118427|-9.516715118427|-9.5961553489046|-9.7428739241844|-9.8477190609339|-9.8477190609339|-9.8477190609339|-9.8768016315246|-9.8768016315246|-10.093643697783|-10.093643697783|-10.193959060294|-10.276810185758|-10.6897895255|-10.893549274328|-10.919758290261|-10.919758290261|-10.919758290261|-11.375842803286|-11.668158630051|-12.010176132695|-12.608179802973|-12.608179802973|-12.851205396739|-13.256139437454|-13.719271730601|-13.922301688922|-14.341802136912|-14.743669104591|-15.051576640888|-15.236195752669|-16.67247930903|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443|-17.809723232443||-17.809723232443|-17.858438421062|-17.858438421062|-17.858438421062|-17.858438421062|-17.858438421062|-17.968298144662|-17.992575559959|-17.992575559959|-17.992575559959|-17.992575559959|-18.621605755793|-18.621605755793|-18.843450468897|-19.074344866937|-19.310351905344|-19.310351905344|-20.075391196673|-20.226556865601|-20.226556865601|-21.432829424439|-21.852804821521|-21.852804821521|-21.852804821521|-21.852804821521|-21.852804821521|-21.852804821521|-21.852804821521|-21.852804821521|-21.852804821521|-21.852804821521|-24.069782965482|-30.093210477631|23.002790651449|23.002790651449|22.919767284535|21.060851627083|-24.269330788967|-24.269330788967|-24.269330788967|-24.269330788967||-24.493699711028|-24.507316533352|-24.507316533352|-24.507316533352|-24.593840854726|-25.440934253359|-26.593260421382|-26.710405761304|-26.710405761304|-26.710405761304||-27.526005248563|-27.620549759745|-27.620549759745|-27.620549759745|-27.620549759745|-27.620549759745|-27.620549759745|-27.943111615578|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204||-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.223272564204|-28.54419183973|-30.024101683867|-30.057439440742|-30.057439440742|-30.057439440742|-30.249355124384|-31.714561567207|-32.149512725296|-32.37509656318|-32.37509656318|-32.37509656318|-32.37509656318|-33.944844117489|-33.944844117489|-33.944844117489|-33.974684992355|-33.974684992355|-35.340760432926|29.809409996164||29.809409996164|29.809409996164|28.930397559418|28.744108784214|28.326368723405|28.326368723405|26.688743708413|25.71443658145|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-31.92140770483|-32.722510131729|-32.974010662384||-33.735968191976|-33.735968191976|-33.735968191976|-33.735968191976|-34.028701121417|-34.028701121417|-34.028701121417|26.969415535043|26.969415535043|26.969415535043|-19.918702514019|-19.918702514019|-19.918702514019|-19.918702514019|-19.918702514019|-19.918702514019|-19.918702514019|-19.918702514019|-19.918702514019|-19.918702514019|-19.918702514019|-20.413558967738|17.730919275808|17.730919275808||17.730919275808|17.730919275808|17.730919275808|17.730919275808|17.730919275808|17.730919275808|17.730919275808|17.730919275808|17.730919275808||17.730919275808|17.730919275808|17.730919275808|17.589437450067||17.589437450067|16.575127101423|16.575127101423|16.575127101423|15.646129264304|14.708143382016
02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE||7.1575500147879||7.1575500147879|7.1575500147879|7.1575500147879|7.0200558125244|6.8725620838521|6.8632775301173|6.8632775301173|6.8632775301173|6.8632775301173|6.8632775301173|6.8632775301173|6.8632775301173|6.8632775301173|6.5976305266701|6.2614451274562|6.2614451274562|-6.8632199455336|-6.8632199455336|-6.8632199455336|-6.8632199455336|-6.8632199455336|-6.8632199455336|-6.8632199455336|-6.8632199455336|-6.8632199455336|-6.968077598792|-7.2256416598754|-7.376001277579|-7.376001277579|-7.376001277579|-7.376001277579|-7.376001277579|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.7031362822539|6.6113126334091|6.5185918340573|6.4901322427828|6.4901322427828|6.4901322427828|6.4901322427828|6.4901322427828|6.4901322427828|6.4901322427828|6.4901322427828||6.4901322427828|6.4901322427828|6.4901322427828|6.4901322427828|6.4901322427828|6.3446748061797|6.1804163769241|5.9754626834123|-6.9169792867236|-6.9169792867236|-6.9169792867236|-6.9169792867236|-6.9169792867236|-6.9169792867236|-6.9169792867236|-6.9169792867236|-6.9169792867236|-6.9169792867236|-6.9169792867236|-6.9169792867236|-6.9169792867236|-7.3167066679395|6.6052104592273|6.6052104592273|6.6052104592273|6.6052104592273|6.6052104592273|6.6052104592273|6.6052104592273|6.6052104592273|6.6052104592273|6.6052104592273|6.6052104592273|6.6052104592273|-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438||-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.1471894620438||-7.1471894620438|-7.1471894620438|-7.1471894620438|-7.2511813797971|6.540796916311|6.540796916311|6.540796916311|6.540796916311|6.540796916311|6.540796916311|6.540796916311|6.540796916311|6.540796916311|6.540796916311|6.540796916311|6.540796916311||6.4752964362227|6.4604276738445|6.4604276738445|6.3738087638528|6.372843104856|6.3411340532788|6.3411340532788|6.3411340532788|6.3411340532788|6.3157044845696|6.2521082745565|6.2521082745565|6.2521082745565|6.2521082745565|6.2521082745565|6.2521082745565|6.2521082745565|5.9623424329773|-6.146877237225|-6.146877237225|-6.146877237225|-6.146877237225|-6.146877237225|-6.146877237225|-6.146877237225|-6.146877237225|-6.146877237225|-6.146877237225|-6.1493525726535|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098||-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.2857799187098|-6.8375333563922|6.2594074919888|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306||6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.2454019409306|6.026557615718|6.0010998171491|6.0010998171491|6.0010998171491|6.0010998171491||6.0010998171491|6.0010998171491|6.0010998171491|6.0010998171491|6.0010998171491|6.0010998171491|6.0010998171491|6.0010998171491|6.0010998171491||6.0010998171491|6.0010998171491|6.0010998171491|5.7684442910797||5.6393825382267|5.5806881226476|5.5806881226476|5.5046532725158|5.4112815961641|5.3161462529282
02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE||-0.19308353003378||-0.19436502634944|-0.19721669736241|-0.20027050030132|-0.20027050030132|-0.20027050030132|-0.20248172660399|-0.20248172660399|-0.20248172660399|-0.20248172660399|-0.21515191186058|-0.221057685587|-0.23094186697094|-0.23558541126481|-0.24016156668388|-0.24474618445859|-0.25387304867888|-0.25876702797626|-0.25876702797626|-0.25876702797626|-0.26621947252324|-0.26970879917998|-0.26970879917998|-0.26970879917998|-0.26970879917998|-0.26970879917998|-0.26970879917998|-0.26970879917998|-0.26970879917998|-0.26970879917998|-0.26970879917998|-0.26970879917998|-0.27142481742767|-0.27142481742767|-0.27542047973361|-0.27542047973361|-0.28230733326543|-0.28230733326543|-0.28230733326543|-0.28230733326543|-0.28230733326543|-0.28440511125973|-0.28440511125973|-0.28440511125973|-0.28440511125973|-0.28440511125973|-0.28745011956218|-0.29001679570281|-0.29056867212943|-0.29767074519718|-0.30124507561541|-0.30124507561541|-0.32392230729501|-0.33209075161064|-0.33209075161064|-0.33209075161064|-0.33313972147796|-0.33908808250663|-0.34075432043867|-0.34468813071203|-0.34479983313275|-0.34479983313275|-0.34479983313275||-0.34479983313275|-0.35894981786491|-0.38272202031349|-0.38684063919755|-0.42702902432252|-0.44282113872159|-0.45220683142198|-0.46634091684833|-0.48735658437692|-0.504840646195|-0.51839515181337|-0.55807793705501|-0.58130543512417|-0.58130543512417|-0.58130543512417|-0.58130543512417|-0.58130543512417|-0.58130543512417|-0.58130543512417|-0.58130543512417|-0.58130543512417|-0.60617271874031|-0.62104745610645|-0.63818606352464|-0.64119738703137|-0.64119738703137|-0.64119738703137|-0.64119738703137|-0.64119738703137|-0.66014234461558|-0.66014234461558|-0.66014234461558|-0.66014234461558|-0.66014234461558|-0.66014234461558|-0.66014234461558|-0.66014234461558|-0.66014234461558|-0.66014234461558|-0.66014234461558|-0.66298038140681||-0.68365042326348|-0.7142560312869|-0.7375622468659|-0.77225249536266|-0.77915275568686|-0.79697532648204|-0.80798923631904|-0.82578393693484|-0.82578393693484|-0.82578393693484||-0.84766051431589|-0.84766051431589|-0.84766051431589|-0.84766051431589|-0.84766051431589|-0.84766051431589|-0.84766051431589|-0.84766051431589|-0.84766051431589|-0.84766051431589|-0.87535059408008|-0.91849512143994|-0.94539871377253|-0.94539871377253|-0.94539871377253|-0.98355087763615||-0.98355087763615|-0.99472318232664|-0.99777826427097|-0.99777826427097|-0.99777826427097|-0.99777826427097|-0.99777826427097|-0.99777826427097|-0.99777826427097|-0.99777826427097|-1.0192591786238|-1.0404435396032|-1.0554761257256|-1.066501252793|-1.0754903013428|-1.0927670128831|-1.1171911532888|-1.1492854318364|-1.1523931689154|-1.1523931689154|-1.1727924056727|-1.1759667814976|-1.1759667814976|-1.1759667814976|-1.1759667814976|-1.1759667814976|-1.1759667814976|-1.1759667814976|-1.1759667814976|-1.2908942241376|0.89662108442496|0.89662108442496|0.83178413367873|0.83178413367873|0.83178413367873|0.83178413367873|0.83178413367873|0.83178413367873|0.83178413367873|0.83178413367873||0.83178413367873|0.83178413367873|0.83178413367873|0.83178413367873|0.83178413367873|0.83178413367873|0.77703241680072|0.75105825369012|0.71254102504856|0.71254102504856|0.70949508018708|0.70949508018708|0.70290009255117|0.69182142612285|0.69182142612285|0.69182142612285|0.69182142612285|0.69182142612285|0.69182142612285|0.65034602686629|0.65034602686629|0.65034602686629|0.55625116940853|0.52233169655885|0.52233169655885|0.51892411025459|0.50879345571658|0.50750383111791||0.50100936191053|0.50100936191053|0.50100936191053|0.50100936191053|0.50100936191053|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693|0.45151600167693||0.45151600167693|0.44880667246647|0.4451323666737|0.4451323666737|0.4451323666737|0.4451323666737|0.4451323666737|-0.60297342063189|-0.60297342063189||-0.60297342063189|-0.60297342063189|-0.60297342063189|-0.60297342063189||-0.60297342063189|-0.60297342063189|-0.60297342063189|-0.61341491972077|-0.61953879103249|-0.63402089261552
02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE||1.3969263665867||1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3969263665867|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459||1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3704081568459|1.3464728396345|1.3464728396345|1.3464728396345|1.3464728396345|1.3464728396345|1.3464728396345|1.3464728396345|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997|-1.9955744191997||-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051||-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051|-2.0341792544051||1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228||1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|1.6155122703228|||1.290260826345|1.290260826345|1.290260826345|1.290260826345|1.290260826345|1.290260826345|1.290260826345|1.2777309383326|1.2777309383326|1.2777309383326|1.1624787808981|1.1286158144138|1.1286158144138|1.088723181165|1.088723181165|1.0886203028535|1.0886203028535||1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0668003600809|1.0328880774569|1.0328880774569|1.0328880774569|1.0328880774569|1.0328880774569|1.0032090001186|1.0007437128928|1.0007437128928||1.0007437128928|1.0007437128928|-1.3819152959785|-1.3819152959785|-1.3819152959785|-1.3819152959785|-1.3819152959785|-1.3819152959785|-1.3819152959785||-1.3819152959785|-1.3819152959785|-1.3819152959785|-1.3819152959785||-1.3819152959785|-1.3819152959785|-1.5087947656271|-1.5825497231613|-1.5901881769178|-1.5901881769178
02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE||-0.96961418063733||-1.0710990591324|-1.1232989908895|-1.1964919370237|-1.2782215820224|-1.3119128563305|-1.3737920266942|-1.431991144745|-1.4680457343972|-1.501300840501|-1.5970009321681|-1.6594454673387|-1.6860505174108|-1.8287565651346|-1.8287565651346|-1.8287565651346|-1.9292850762395|-2.0354556275505|-2.1369205280461|-2.1369205280461|-2.2926894938856|-2.4282661053769|-2.5652956999267|-2.6731062969593|-2.7856736934878|-2.9882484582505|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|1.759971111487|-2.6634653746301|-2.8197837669777|-2.9908708355082|-3.1459676183211|-3.1917835740086|-3.1917835740086|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651||2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9381693421651|2.9174102874652|2.8809559579309|2.8067898480557|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221||2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221|2.7991299225221||2.7991299225221|2.7991299225221|2.7991299225221|-4.7666748663839|-4.7666748663839|-4.7666748663839|-5.1940477181171|-5.1940477181171|-5.1940477181171|-5.1940477181171|-5.1940477181171|-5.1940477181171|-5.1940477181171|-5.1940477181171|-5.3267196470604|-5.3307995855925||-5.4340551628136|-5.7223944413953|-6.0027773897176|-6.4715081630289|-6.6866757006711|-6.7618618377122|-6.9432297159205|-6.963136109424|-6.963136109424|-7.1762404008181|-7.7053787713417|-7.7053787713417|-7.7053787713417|-7.7053787713417|-8.1167522291731|-8.1167522291731|-8.1167522291731|-8.1167522291731|-8.1167522291731|-8.1167522291731|-8.1167522291731|-8.5439134814553|-8.6634859246743|-8.6634859246743|-8.6635952175471|-8.9366171029776|-9.3573047294992|-9.3573047294992|-9.4624395859558|-9.4624395859558|-9.9503215167609|-10.400612682511|-10.523336854698|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852||7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|7.7359611881852|5.3362851832616|-7.0804536985436|-7.0804536985436||-7.1117299317297|-7.190706146975|-7.3088734825668|-7.3377705636088|-7.4830785131525|-7.5472314728709|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.5578731257496|-7.7612368220286|-7.9995960520591|-8.2091507115587||-8.2091507115587|-8.7173783159503|-8.9695759190728|-9.0095820679389|-9.0095820679389|-9.0095820679389|-9.0095820679389|-9.1146467807252|-9.4290851092293||-9.5628039552027|-9.5628039552027|-9.5628039552027|-9.5628039552027||-9.5628039552027|-9.5628039552027|-9.5917602734405|-9.5917602734405|-9.5917602734405|-9.5917602734405
02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE||-2.1401281669505||-2.1401281669505|-2.1401281669505|-2.1401281669505|-2.1401281669505|-2.1401281669505|-2.180522418656|-2.180522418656|-2.2426804244938|-2.2987734330071|-2.2987734330071|-2.3032593740769|-2.3959548157396|-2.622449866262|-2.8216109180086|-2.836789921879|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|2.1099159011616|1.8676399135339|1.8044442626887|1.6997459048908|1.6997459048908|1.63779001047|1.568817910752|1.568817910752|1.568817910752|1.568817910752|1.568817910752|1.568817910752|1.568817910752|1.568817910752|1.568817910752|1.568817910752|1.5165514341549|1.5165514341549|1.5165514341549|1.5165514341549|1.5165514341549|1.5165514341549|1.5165514341549|1.5165514341549|1.5165514341549|1.3875682145971|1.269955858839|1.269955858839|1.269955858839|1.269955858839|1.269955858839|1.269955858839|1.1817986026375||1.1817986026375|1.1599539667334|1.1366154650809|1.0240172854134|0.9800691462301|0.96758099314726|0.96758099314726|0.96758099314726|0.96758099314726|0.96758099314726|0.96758099314726|0.96758099314726|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994||0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994||0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.96384560880994|0.941775792617|-1.1516103443058|-1.1790114836065|-1.1903849791783|-1.2051388766256|-1.2173765396505|-1.2214795588817|-1.2433994809087|-1.2543327255708|-1.2648141101181|-1.2675712125367||-1.2707051596605|-1.2707051596605|-1.2868945887313|-1.2926605730836|-1.3101784884471|-1.3429760535049|-1.384695624807|-1.4196617995132|-1.4223684360604|-1.4223684360604|-1.4223684360604|-1.4223684360604|-1.4223684360604|-1.4223684360604|-1.4223684360604|-1.4223684360604|-1.4223684360604|-1.4223684360604|-1.4223684360604|-1.4243498385251|-1.4243498385251|-1.4243498385251|-1.4243498385251|-1.4243498385251|-1.4243498385251|1.0217215002701|1.0217215002701|1.0217215002701|1.0217215002701|1.0217215002701|1.0217215002701|1.0217215002701|1.0217215002701|0.96064613937503|0.86259571577847|0.76878562385855|0.76878562385855|0.76878562385855|0.76878562385855|0.76878562385855||0.74030625947115|0.72155423850076|0.72155423850076|0.72155423850076|0.72155423850076|0.67889359030742|0.45621511377249|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.57322821749391|-0.58667074787553|-0.5997499547395|-0.61528883951603||-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.61585897059426|-0.62468300064384|-0.62468300064384||-0.62468300064384|-0.62776445238656|-0.63602159187602|-0.64272400588247|-0.64641555316418|-0.66604016969196|-0.66604016969196|-0.67598791374253|-0.67598791374253||-0.67598791374253|-0.69603937512914|-0.69603937512914|-0.71032155163067||-0.71696979625452|-0.71696979625452|-0.73129979353733|-0.73315282897678|-0.73315282897678|-0.7391907514245
02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE||-4.3099707978272||-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3099707978272|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.3200544825645|-4.7603757635865|-4.7603757635865|-4.8526398358647|-5.1576554839151|-5.4029504529124|-5.4770995103143|-5.4770995103143|-5.5651103084642|-5.8404759351802|-5.8404759351802|-5.8558785589086|-6.1104263199681|-6.1104263199681|-6.1104263199681|-6.1104263199681|-6.2854736793167|-6.4794153094431|-7.6632393598712|-7.8602492457178|-7.8602492457178|-7.8602492457178|-7.8602492457178|-7.8602492457178|-7.8602492457178||-7.8602492457178|-7.8602492457178|-7.8602492457178|-7.8602492457178|-7.8602492457178|-7.8602492457178|-7.8602492457178|-7.8602492457178|-7.8602492457178|-8.7638882139818|-9.0511772153331|-9.0511772153331|-9.0511772153331|-9.0658613736858|-9.0658613736858|-9.0658613736858|-9.0658613736858|-9.0658613736858|7.2944768218275|7.2944768218275|7.2944768218275|7.2944768218275|7.2944768218275|7.2944768218275|7.2944768218275|7.2944768218275|7.2944768218275|7.2944768218275|7.2944768218275|7.2944768218275|7.2944768218275|7.2944768218275|7.2944768218275|7.2944768218275|7.1633074314591|6.994230326811|6.6922006439275|6.4210211465489|6.4210211465489|6.4210211465489|6.4210211465489||6.418912087296|6.13934677002|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673||5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.9871781274673|5.8415258112877|5.69389962455|5.69389962455|5.3915551691184||5.1831167305983|5.1521218946819|5.1521218946819|5.1521218946819|5.0971964124446|4.9674404201248|4.9093784024692|4.8649647159021|4.712560486202|4.6250673923278|4.4036860635307|4.2174288355009|4.1601367889087|4.1601367889087|4.1601367889087|4.1601367889087|3.9990411266399|3.8547679036538|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197|3.7259153940197||3.6707728017167|3.365539080969|3.365539080969|3.365539080969|3.365539080969|-4.4108725196002|-4.4108725196002|-4.4108725196002|-4.4846305588747|-4.7332283766032|-5.1348648237918|3.9513156636495|3.9513156636495|3.9513156636495|3.9513156636495|3.9513156636495|3.9513156636495|3.9513156636495|3.9513156636495|3.9513156636495|-5.0676902262752|-5.0676902262752|-5.0676902262752|-5.0676902262752|-5.0676902262752|-5.077989203884|-5.2035991959592|-5.5606254298368||-5.5606254298368|-5.5606254298368|-5.5606254298368|-5.7613390506284|-6.0024571333754|-6.0024571333754|-6.0024571333754|-6.0024571333754|-6.0718607768144|-6.0718607768144|-6.2476232697264|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677||5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|4.7703010252464|4.6750170865324||4.6750170865324|4.6750170865324|4.5549299892084|4.305527812496||4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476
02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE||-12.356242700309||-12.356242700309|-12.356242700309|-12.356242700309|-12.356242700309|-12.356242700309|-12.356242700309|-12.360670191149|-12.605123470649|-12.605123470649|-12.605123470649|-12.781140519789|-12.781140519789|11.55195992128|11.55195992128|11.55195992128|11.55195992128|-12.298337929061|-12.298337929061|-12.298337929061|-12.298337929061|-12.298337929061|-12.298337929061|11.465575119558|11.465575119558|11.465575119558|11.465575119558|11.465575119558|11.465575119558|11.465575119558|11.465575119558|11.368972403807|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.336600970057|11.039834604029|10.84259431601|10.513160151911|-11.605246451699|-11.605246451699|-11.605246451699|-11.605246451699|-11.605246451699|-11.605246451699|-11.605246451699|-11.605246451699|-11.605246451699|-11.618379596431|-11.898977601483|-12.15494175747|-12.303162631613|-12.303162631613|-12.323178364119||-12.323178364119|-12.323178364119|-12.323178364119|-12.323178364119|-12.323178364119|-12.323178364119|-12.323178364119|-12.323178364119|-12.323178364119|-12.323178364119|-12.323178364119|-12.323178364119|-12.323178364119|-12.352866899958|-12.352866899958|-12.352866899958|-12.352866899958|-12.352866899958|-12.352866899958|-12.352866899958|-12.827421371392|-12.827421371392|-12.827421371392|-12.827421371392|-12.827421371392|-12.827421371392|-12.827421371392|-12.827421371392|-12.827421371392|-12.827421371392|-12.827421371392|-12.827421371392|-13.670056949938|-13.670056949938|-13.670056949938|-13.670056949938|-13.670056949938|-13.670056949938|-13.801307292873|-13.821126044031|-13.821126044031||-13.821126044031|-13.821126044031|-13.821126044031|-13.99458483881|-14.041802226102|-14.041802226102|-14.402558126489|12.978134151482|12.978134151482|12.978134151482||12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.978134151482|12.712926860411|12.418252145537||12.168906237893|12.168906237893|12.168906237893|12.168906237893|12.168906237893|12.168906237893|11.894340173196|11.778049414631|11.778049414631|11.778049414631|11.778049414631|11.571276816258|11.390897425762|11.390897425762|11.159885787027|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.15747083199|11.123856422768|10.981674456138|10.981674456138|10.830749855592|10.717055173002|10.70790512125||10.70790512125|10.70790512125|10.685172208595|10.570796843422|10.542674548406|10.542674548406|10.176860817029|10.164845051318|10.137605788475|10.136615397026|10.136615397026|10.136615397026|9.9717951102275|9.4403283113923|8.864809247596|8.5603432884293|-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.3491260756987||-9.3491260756987|-9.3491260756987|-9.3491260756987|-9.4873624631584|-9.6499840914982|-9.6499840914982|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.9660136077449||-10.245946874496|-10.245946874496|-10.245946874496|-10.245946874496|-10.249659184234|-10.249659184234|-10.249659184234|-10.431065907762|9.5781140368919||9.5781140368919|9.5781140368919|9.5781140368919|9.3995708935504||9.1086903670369|8.8624338153268|8.832704385482|8.7541158821437|8.5745735329889|8.5017478380494
02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE||-7.0325100716504||-7.0325100716504|-7.0325100716504|-7.0325100716504|-7.0325100716504|-7.0325100716504|-7.0460834830506|-7.2907480497607|-7.5070467825601|6.109783825184|6.109783825184|6.109783825184|6.109783825184|6.109783825184|5.8385431070075|5.541598030698|5.4329532746603|5.1617585442274|5.1617585442274|5.1617585442274|5.1617585442274|5.1617585442274|5.0709362557162|5.0709362557162|5.0143978547102|5.0143978547102|5.0143978547102|5.0143978547102|5.0143978547102|4.9804419887338|4.7127132296864|4.7118537293875|4.5012486099098|3.8340651590398|-4.5398455599734|-4.5398455599734|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.580726838056|-4.6130297845644|-4.7089220093403|-4.7204688441658||-4.8300982407778|-4.8300982407778|-4.8300982407778|-4.8430866855217|-4.9673186295378|-5.0642429980026|-5.1247145238172|-5.1280159489591|-5.1516846303895|-5.1621952957654|-5.1621952957654|-5.1621952957654|-5.1621952957654|-5.1803771192085|-5.1803771192085|-5.3155273221466|-5.3155273221466|-5.323177829758|4.2499018215625|4.2499018215625|4.2499018215625|4.2499018215625|4.2499018215625|4.2499018215625|4.2499018215625|4.2499018215625|4.2499018215625|4.2499018215625|4.2499018215625|4.2499018215625|4.2499018215625|4.2499018215625|4.2499018215625|4.0919572803144|-4.6180537167913|-4.6180537167913|-4.6180537167913|-4.6180537167913|-4.6180537167913|-4.6180537167913|-4.6180537167913||-4.6333930695196|-4.6893256465749|-4.796091735747|-4.796091735747|-4.796091735747|-4.796091735747|-4.91366324609|-4.91366324609|-4.91366324609|-4.91366324609||-5.0195148276563|-5.1033497173781|-5.187610714435|-5.3323455042303|-5.3969076644565|-5.3969076644565|-5.4110086241459|-5.5283429930712|-5.658159025301|4.893331678991|4.893331678991|4.893331678991|4.893331678991|4.893331678991|4.893331678991|4.893331678991||4.893331678991|4.893331678991|4.893331678991|4.893331678991|4.893331678991|4.893331678991|4.8404463753485|4.6733184374464|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.5141768035515|-5.6471408801193|-5.8529342232937|-5.8619557941395|-5.8619557941395|-5.9455065025707|-6.2027849371588|-6.3258722551835|-6.444551409216|-6.444551409216|-6.444551409216|-6.444551409216|-6.444551409216|-6.444551409216|-6.444551409216|-6.4833969757528|-6.4833969757528|-6.7193296933142|-6.8222311379517||-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.8222311379517|-6.9394234421083|-7.0057484841157|-7.0667067183143||-7.0667067183143|-7.0667067183143|-7.0667067183143|-7.0667067183143|-7.0667067183143|-7.0667067183143|-7.0667067183143|-7.0667067183143|-7.0667067183143|-7.0667067183143|-7.1063409793251|-7.2040723803636|-7.2040723803636|-7.2040723803636|-7.2040723803636|-7.2040723803636|-7.2040723803636|-7.2040723803636|-7.2040723803636|-7.2040723803636|-7.2040723803636|-7.3089693390657|6.0624574340506|6.0624574340506||6.0624574340506|6.0624574340506|6.0624574340506|6.0624574340506|6.0624574340506|6.0624574340506|6.0624574340506|6.0624574340506|6.0624574340506||6.0624574340506|6.0624574340506|6.0624574340506|6.0624574340506||5.5732861798255|4.9292068262065|4.4447958095829|4.4447958095829|4.4447958095829|4.4447958095829
02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE||16.81679594403||16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.81679594403|16.78621739685|16.077868878173|15.761231567382|15.395813891092|-17.515968773332|-17.515968773332|-17.515968773332|-17.515968773332|-17.576443498476|-17.576443498476|-17.789661211399|-17.789661211399|-17.789661211399|-17.789661211399|-18.126568523411|-18.920920494932|-19.233044602972|-19.233044602972|-19.233044602972|-19.233044602972|-19.233044602972|-19.233044602972|-19.233044602972|-19.233044602972|-19.233044602972|-19.233044602972|-19.233044602972|-19.233044602972|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375||-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.343784892375|-19.418650507723|-19.575167417299|-19.985186523609|-20.063500833135|-20.063500833135|-20.349321565045|-20.349321565045|-20.731001969856|-21.01000247695|-21.046563414455|-21.046563414455|-21.046563414455|-21.046563414455|-21.870781876114|17.875604501736|17.875604501736|17.875604501736|17.875604501736|17.875604501736|17.570094144665|17.570094144665|17.570094144665|17.570094144665|17.570094144665|17.570094144665|17.570094144665|17.526720299017|16.793601316094|15.788445465962|14.967355720643|14.8149889799|14.8149889799|14.8149889799|14.8149889799||14.8149889799|14.8149889799|14.8149889799|14.453320592867|-16.702790697271|-16.702790697271|-16.702790697271|-16.980151146601|-16.980151146601|-16.980151146601||-17.333890589607|-17.333890589607|-17.567100746247|-17.844862666387|-17.844862666387|-17.844862666387|-17.844862666387|-17.844862666387|-17.844862666387|-17.844862666387|-17.844862666387|-18.065608417063|-18.065608417063|-18.065608417063|-18.065608417063|-18.065608417063||16.566274746906|16.566274746906|16.566274746906|16.436954032588|16.436954032588|16.436954032588|16.281615481563|16.21068258836|16.151953515621|16.151953515621|16.096060339181|15.960344490705|15.718886861665|15.718886861665|15.718886861665|15.553764247742|15.379182603455|15.350308076648|15.163688803047|15.163688803047|15.122530808089|15.122530808089|-15.507400134467|-15.507400134467|-15.507400134467|-15.647666722826|-15.968513257296|-16.165703728233|-16.510781661707|-16.878968653898|-17.179098143963|-17.179098143963|-17.179098143963|-17.637837157313|-17.637837157313|-17.65370727652|-17.767356306352|-17.767356306352|-17.767356306352|-17.908862197379||-17.908862197379|-17.908862197379|-17.908862197379|-17.908862197379|-17.908862197379|-17.908862197379|-17.908862197379|-17.908862197379|-17.966513408533|-18.2362512999|-18.2362512999|-18.498766796729|-18.498766796729|-18.638628792918|-19.038477341507|-19.294419094561|-19.751549257464|-19.751549257464|-20.28014417669|-20.774048233262|-21.009004311872|-21.009004311872|-21.009004311872|-21.009004311872|-21.009004311872|-21.009004311872|-21.009004311872|-21.009004311872||-21.009004311872|-21.009004311872|-21.009004311872|-21.009004311872|-21.52246760318|-21.52246760318|-21.52246760318|-21.525055425517|-21.525055425517|18.773990873111|18.773990873111|18.773990873111|18.773990873111|18.773990873111|18.773990873111|18.773990873111|18.773990873111|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499||18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499||18.66718670499|18.66718670499|18.66718670499|18.116313452124||18.116313452124|18.116313452124|18.116313452124|18.116313452124|18.116313452124|18.116313452124
02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE||3.1433792362071||3.1433792362071|3.1433792362071|3.1433792362071|3.1433792362071|3.1433792362071|2.7620881276503|2.4406535180824|2.4111288596795|2.4111288596795|2.4111288596795|2.4111288596795|2.4111288596795|2.4111288596795|-2.9401573234889|-2.9401573234889|-2.9401573234889|-2.9698826959394|-2.9698826959394|-2.9698826959394|-2.9807363539562|-3.0127959946377|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055||2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.5657783376055|2.2964702830135|2.0054336902631|1.9688818981397|1.8379741962472|1.7885828366447|1.7885828366447|1.7885828366447|1.7885828366447|1.7885828366447|1.7885828366447|1.7885828366447|1.7885828366447|1.7885828366447|1.7885828366447|1.7885828366447|1.7885828366447|1.7885828366447|1.7885828366447|1.7885828366447|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867||1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867||1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7159293875867|1.7154585932744|1.7154585932744|1.7154585932744|1.6993984221366|1.6682204669214|1.6124671438775|1.5949635151847|1.5755150388594|1.5522556449434|1.5143538685813|1.5143538685813||1.5061458825378|1.5061458825378|1.5061458825378|1.5061458825378|1.4729492177822|1.4729492177822|1.4605480763453|1.4605480763453|1.4605480763453|1.3145478536838|-1.580503639404|-1.580503639404|-1.580503639404|-1.6016707120383|-1.6035724645053|-1.6035724645053|-1.6035724645053|-1.6035724645053|-1.6213860981105|-1.6344734554422|-1.6527594002233|-1.6568493878561|-1.6757104767382|-1.6893504806161|-1.6964783345991|-1.7171981638597|-1.7389671494994|-1.7389671494994|-1.7389671494994|-1.8037356591262|-1.8643730393208|-1.8643730393208|-1.8901700698841|-1.9301772668906|-1.9301772668906|-1.9441247400253|-1.9985829919145|-2.0128700103545|-2.0181888437033|-2.0514804839107||-2.0514804839107|-2.0514804839107|-2.0522005556924|-2.1232561732776|-2.1343428503005|-2.1343428503005|-2.1343428503005|-2.1343428503005|-2.153801714752|-2.153801714752|-2.1984796252227|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891||1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.7245280111891|1.6523182249741|1.6523182249741|1.6523182249741|1.6523182249741|1.6523182249741|1.6523182249741|1.6523182249741|1.6523182249741|1.6523182249741|1.5473136159207||1.5473136159207|1.5473136159207|1.5473136159207|1.5271448510735|1.5271448510735|1.5271448510735|1.5271448510735|1.5271448510735|1.5271448510735||1.5271448510735|1.5271448510735|1.4284942699637|-1.9603550327789||-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789|-1.9603550327789
02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM||-2885.2248514455|-3358.0276127173||-4052.3687131798|-4052.3687131798|-4052.3687131798|-4052.3687131798|-4096.520792422|-4140.0231026911|-4150.2355439101|-4150.2355439101|-4150.2355439101|-4150.2355439101|-4150.2355439101|-4150.2355439101|3806.0523641059|3806.0523641059|3806.0523641059|3806.0523641059|3598.9470712288|-3885.3195182046|-3885.3195182046|3623.1899690125|3623.1899690125|3623.1899690125|3623.1899690125|3623.1899690125|3623.1899690125|3623.1899690125|3623.1899690125|3623.1899690125|3623.1899690125|3623.1899690125|3623.1899690125|3617.4332989028|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466|3601.9430793466||3601.9430793466|3601.9430793466|3356.6141642859|3356.6141642859|3356.6141642859|3356.6141642859|3356.6141642859|3356.6141642859|3356.6141642859|3356.6141642859|3295.1268492066|3288.4742768962|3274.9714187736|3251.6349097484|3209.0387886093|3163.9319873437|3057.7585729042|3057.7585729042|3057.7585729042|3057.7585729042|3057.7585729042|3057.7585729042|3057.7585729042|3057.7585729042|3057.7585729042|3057.7585729042|3057.7585729042|3057.7585729042|3057.7585729042|3057.7585729042|3057.7585729042|3014.4550282768|3014.4550282768|2993.283364752|2971.9815163911|2945.6013052752|2945.6013052752|2945.6013052752|2945.6013052752|2935.6681169725|2883.5201299694|2756.6890332993|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2933.2633968859|-2946.196123933|-2946.196123933|-2946.196123933|-2946.196123933|||2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|2674.6280878834|||2674.6280878834|2674.6280878834|2666.0178629331|2666.0178629331|2666.0178629331|2666.0178629331|2666.0178629331|2665.575403259|||2608.4171147322|2587.6856830358|2585.0176186043|2585.0176186043|2585.0176186043||2585.0176186043|2585.0176186043|2585.0176186043|2585.0176186043|2585.0176186043|2585.0176186043|2585.0176186043|2585.0176186043|2585.0176186043|2585.0176186043|2583.9084651159|||||||2570.2592816636|2570.2592816636|2570.2592816636|2570.2592816636|2570.2592816636||2570.2592816636|2570.2592816636|2543.6214240707|2506.0836770839|2506.0836770839|2506.0836770839|2506.0836770839|2506.0836770839|2506.0836770839|2506.0836770839|2506.0836770839|2506.0836770839|||2506.0836770839|2500.6485300932|2470.1650334369|2432.4055927077|2376.5617696752|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816||-2521.1143398816|-2521.1143398816|||-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2535.1270443129|-2574.0300492366|-2615.0333880407|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315||-2626.4967964315|-2684.7135696175|-2684.7135696175|||-2684.7135696175|-2684.7135696175|-2684.7135696175|-2684.7135696175|-2684.7135696175|-2684.7135696175
02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|||||||||-0.0046381241503786||||-0.0051423601673685||||-0.0057026224084683||-0.0070584693827104||-0.0077094104189004|-0.0082326782273893||-0.0090363091362659||-0.010062565708018|-0.010947295161837||||-0.015243379652594|-0.015243379652594||-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015243379652594|-0.015839490679417|-0.015839490679417|-0.015839490679417|-0.015839490679417|-0.015839490679417|-0.015839490679417|-0.016494705442804|-0.016494705442804|-0.016494705442804|-0.017321895247641|-0.017885439665299|-0.01820048851195|-0.018650542616137|-0.018972824790448|-0.019314249663852||-0.019704722192193|-0.019825802389598|-0.020385336099886|-0.021800372973848|-0.021886879889619|-0.021886879889619|-0.024079866898091|-0.025038740809626|-0.025345823083477|-0.026393136897886|-0.027352929843609|-0.030342143734733|-0.031507937918313|-0.032078820209221|-0.034452022180804|-0.035646691128721|-0.038329656807208|-0.039459618598499|-0.041548465221598|-0.042926072330771|-0.04733452459756|-0.048382804656146|-0.049253116487765|-0.053614573848389|-0.057377304071507|-0.061963670866302|-0.068765189889525|-0.073061321882413|-0.076801467968224|-0.083679409441106|-0.088190732031792|-0.095163035539402|-0.10575892885677|-0.1183210323409|-0.12530114634508|-0.13661238471032|-0.1498304271655|||||||-0.22821158704181|-0.23941843017957|-0.3062260386019|-0.31999004181547|-0.33071115774493|-0.33074016965739|-0.34235574578038|0.21660413296534|0.21660413296534||0.21660413296534|0.21660413296534|0.21660413296534|0.21660413296534|0.21660413296534|0.21660413296534|0.21660413296534|0.21660413296534|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476||0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|0.21383802743476|-0.19056835264401|-0.19056835264401|-0.19056835264401|-0.19473705788935|-0.19764117290008|-0.19956109843973|-0.19956109843973|-0.19956109843973|-0.19956109843973|-0.19956109843973|-0.19956109843973|-0.19956109843973|-0.19956109843973|-0.19956109843973|-0.19956109843973|-0.19956109843973|-0.21224566822056||-0.21242850991095|-0.21345346715262|-0.21345346715262|-0.21345346715262|-0.21345346715262|-0.21345346715262|-0.21345346715262|-0.21390271062087|-0.21390271062087|-0.21390271062087|-0.21856568516933|-0.21856568516933|-0.22381713087207|-0.22381713087207|-0.22381713087207|-0.22479680671566|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357||-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22862300152357|-0.22940888614318|-0.2312098764806|-0.23320354431488|-0.23320354431488|-0.25365949322358|-0.26278276382304|-0.26488085023139||-0.27155094932157|-0.27864549685008|-0.28293389334156|-0.29135444650627|-0.29135444650627|-0.29135444650627|-0.29135444650627|-0.29135444650627|-0.29135444650627||-0.29135444650627|-0.29584280046589|-0.29584280046589|-0.29584280046589||-0.30529199477441|-0.31107999562562|-0.32728332065146|-0.34997036730361|-0.35710596017388|-0.35780597317484
02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409||-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.023219091834409|-0.025076768534778|-0.026085299011897|-0.028094776637666|-0.029827529473231|-0.033141698897299|-0.035324110312641|-0.037471234320634|-0.041079149102346|-0.045476832774285|-0.050696480732413|-0.052061701017154|-0.052061701017154|-0.052061701017154|-0.052061701017154|-0.054536891175992|-0.054536891175992|-0.054536891175992||-0.054536891175992|-0.054536891175992|-0.054536891175992|-0.058096545548284|-0.062440606025684|-0.070656229333829|-0.0738402542574|-0.080544726913759|-0.088105251640043|-0.097894724147978|-0.11582747103504|-0.12480830123697|-0.1314536682025|-0.13983741037056|-0.14520823394126|-0.16006470479062|-0.17396078308414|-0.18723420181335|-0.19648244570345|-0.20042494170535|-0.22636104776813|-0.23967893867971|-0.26730993554859|-0.28056659318637||-0.28934147094112|-0.28934147094112|-0.3033238562105|-0.32085983975705|-0.33190720655884|-0.33190720655884|-0.35454435160619|-0.35454435160619|-0.35454435160619||-0.35454435160619|-0.35454435160619|-0.35454435160619|-0.35454435160619||-0.35454435160619|-0.35454435160619|-0.35454435160619|-0.41999372424198|-0.50243746648246|-0.68170274060097
02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE||-290.90540151627||-290.90540151627|-290.90540151627|-290.90540151627|-290.90540151627|-290.90540151627|-290.90540151627|-293.6576723526|270.24884303332|270.24884303332|270.24884303332|270.24884303332|270.24884303332|270.24884303332|262.83536901135|262.83536901135|262.83536901135|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|247.67576869424|246.61419469445|242.11576442287|238.23419167781|229.51187364022|-245.90693441901|-245.90693441901|-245.90693441901|-245.90693441901|-246.63726343384|-246.63726343384|-250.29141059706|-254.18396427043|-254.18396427043|-254.18396427043|-256.90717624964|237.49520123846|237.49520123846|237.49520123846|237.49520123846|237.49520123846|-255.88148725822|-255.88148725822|-255.88148725822|-255.88148725822|-255.88148725822|-256.65109759784|236.88090545267|236.88090545267|236.88090545267|236.88090545267|236.88090545267|236.88090545267||236.88090545267|236.88090545267|236.88090545267|235.00633540676|235.00633540676|228.24925820613|-250.52912833474|-250.52912833474|-250.52912833474|-250.52912833474|-250.52912833474|-250.52912833474|-250.52912833474|-250.52912833474|-250.52912833474|-250.52912833474|-252.97958975128|-255.51370059441|227.68945617836|227.68945617836|227.68945617836|227.68945617836|227.68945617836|223.05329386571|217.39199094616|215.60555044637|209.30422556649|203.06414077294|201.72348581433|198.79849221949|198.79849221949|198.79849221949|198.79849221949|191.69165524117|186.16129163759|181.10087685075|177.65264579418|172.50738346977|170.63561967271|170.63561967271|170.63561967271||170.63561967271|170.63561967271|165.16291166299|164.34879182172|162.85310568624|161.16657667499|-176.45472094929|-176.45472094929|-176.45472094929|-176.45472094929||-176.45472094929|-176.45472094929|-176.45472094929|-178.70857479744|-179.13880379618|-179.13880379618|-180.57830333007|-180.57830333007|-180.57830333007|-180.57830333007|-180.57830333007|-180.57830333007|-180.57830333007|-180.57830333007|-180.57830333007|-180.57830333007||-180.57830333007|-180.57830333007|-184.96538860811|175.25780807394|175.25780807394|175.25780807394|175.25780807394|175.25780807394|172.49534030378|170.85260895027|170.07178378915|169.26116192781|169.26116192781|169.26116192781|169.16768236119|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.79598866955|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703||-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-177.86824719703|-180.79944692492|-182.64453428411|-182.64453428411|-182.64453428411|-182.64453428411|-182.64453428411|-182.64453428411|-182.64453428411|-182.64453428411|-182.64453428411|-182.64453428411|-182.64453428411|-183.22754393126|-183.22754393126|-183.22754393126|-183.22754393126|-183.22754393126||-183.22754393126|-183.22754393126|-183.22754393126|-183.22754393126|-183.22754393126|-183.22754393126|-186.9630852985|-186.9630852985|-192.71287465621|-195.20583929061|-195.20583929061|-195.20583929061|-195.20583929061|-195.20583929061|-195.20583929061|-195.20583929061|-195.20583929061|-195.20583929061|-195.20583929061|-195.20583929061|184.09508960255|184.09508960255|184.09508960255|184.09508960255||184.09508960255|184.09508960255|184.09508960255|184.09508960255|184.09508960255|184.09508960255|184.09508960255|184.09508960255|184.09508960255||184.09508960255|184.09508960255|184.09508960255|183.62898665013||180.96470759249|180.8837976377|180.8837976377|180.8837976377|180.8837976377|180.8837976377
02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE||20.37479817218||20.37479817218|20.37479817218|19.821719135911|19.804804569942|19.804804569942|19.804804569942|19.71787956841|19.71787956841|19.71787956841|18.945199538929|18.945199538929|18.945199538929|18.945199538929|18.945199538929|18.945199538929|18.34077734601|17.231419718392|16.052167680072|16.052167680072|16.052167680072|16.052167680072|16.052167680072|16.052167680072|16.052167680072|15.368628000468|15.368628000468|15.368628000468|15.368628000468|15.368628000468|15.368628000468|15.368628000468|15.100963251377|15.100963251377|15.100963251377|14.497054947761|14.497054947761|14.497054947761|14.497054947761|14.497054947761|14.497054947761|14.497054947761|14.497054947761|14.420358409298|14.420358409298|14.189109632055|13.485691543322|13.485691543322|12.670857384019|12.670857384019|12.670857384019|12.447063342524|12.173126688481|11.905590312216|-14.076316015114|-14.076316015114|-14.076316015114|-14.076316015114|-14.419240360117|-14.926933955987|-15.305021020924|-15.784561763378|-15.898402410715||13.254448451531|13.254448451531|13.254448451531|13.254448451531|13.254448451531|12.187477199482|-15.126302943215|-15.126302943215|-15.126302943215|-15.126302943215|-15.126302943215|-15.126302943215|-15.126302943215|-15.126302943215|-15.126302943215|-15.126302943215|-15.126302943215|-15.126302943215|-15.126302943215|-15.126302943215|-16.072781017076|-17.429201420425|-17.546977065079|-17.546977065079|-18.151641181301|-18.562884758127|-18.604127034228|-19.165418952351|-19.395465472942|-19.621072508236|-20.707253484086|-21.159909832836|17.553787876549|17.553787876549|17.553787876549|17.553787876549|17.553787876549|17.553787876549|17.553787876549|17.553787876549|17.553787876549||17.327541114425|15.353379834069|-17.491761145419|-17.491761145419|-17.491761145419|-17.491761145419|-17.491761145419|-17.491761145419|-17.491761145419|-17.491761145419||-17.491761145419|-17.491761145419|-17.611957375016|-17.658981298995|-17.658981298995|-17.658981298995|-18.250534507513|-18.57503866805|-19.332763549886|-19.332763549886|-19.769232084576|16.968382145209|16.968382145209|16.968382145209|16.968382145209|16.968382145209||16.968382145209|16.968382145209|16.968382145209|16.968382145209|16.091202286927|15.653779696588|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.484469053269|15.1616321373|15.128415565739|15.128415565739|15.128415565739|15.128415565739|15.128415565739|15.128415565739|15.128415565739|15.128415565739|15.128415565739|14.728315007101|14.728315007101|14.728315007101|14.728315007101|14.592039465253|14.299039129456|14.299039129456|14.299039129456|13.725599558309|13.261999747439||13.195221950923|12.518301542506|12.099223887375|12.07136052124|11.169011147732|11.083623656426|10.762161709036|10.762161709036|10.762161709036|10.564474663432|10.164085393697|10.164085393697|9.9168253386865|9.9168253386865|9.9168253386865|-11.406721719693|-11.406721719693|-11.406721719693|-11.406721719693|-11.406721719693|-11.406721719693|-11.406721719693|-11.406721719693|-11.406721719693|-11.709968020067|-11.793961288973|-11.793961288973|-11.793961288973||-11.793961288973|-11.793961288973|-11.793961288973|-11.793961288973|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|-11.890912374595|-11.890912374595|-11.890912374595|-11.890912374595|-11.890912374595|-11.946013539742|-12.257948897148|-12.257948897148|-12.570746049059||-12.570746049059|-12.570746049059|-12.570746049059|-12.570746049059|-12.570746049059|10.751863700875|10.751863700875|10.751863700875|10.751863700875||10.751863700875|10.751863700875|10.751863700875|10.751863700875||10.751863700875|9.9520707469611|9.7495227236912|9.4211361562063|8.7789569071984|8.3625081040302
02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE||-9.4613926753215||-9.4613926753215|-9.5154365549277|7.5490643024327|7.5490643024327|7.5490643024327|7.5490643024327|7.5490643024327|7.5490643024327|7.5490643024327|7.5490643024327|7.5490643024327|7.5490643024327|7.5490643024327|7.3950716654328|7.3264130662843|7.2784587620546|-9.0956451202779|-9.0956451202779|-9.0956451202779|-9.0956451202779|-9.0956451202779|-9.0956451202779|-9.0956451202779|-9.0956451202779|-9.0956451202779|-9.0956451202779|-9.0956451202779|-9.1607165629499|-9.1633067024655|-9.1633067024655|-9.1633067024655|-9.1633067024655|-9.1633067024655|-9.1633067024655|-9.1633067024655|-9.6986740841807|-9.9843507831407|-9.9843507831407|-10.155945440698|-10.197161617729|7.486402530036|7.486402530036|7.486402530036|7.486402530036|7.486402530036|7.486402530036|7.486402530036|7.486402530036|7.486402530036|7.3892623222433|7.3892623222433|7.1764029702172|7.0793367183457|6.9670289035194|6.9670289035194|6.9670289035194|6.9670289035194|6.2766985358522|6.2582559512236|6.2582559512236|6.2582559512236|6.2582559512236||6.2325835252964|6.2325835252964|6.2325835252964|6.2325835252964|6.2325835252964|5.8994484770258|5.8052757700239|5.7989733439855|5.557192429588|5.4991026815284|-6.9604466306779|-6.9604466306779|-6.9604466306779|-6.9604466306779|-6.9604466306779|-6.9604466306779|-6.9604466306779|-7.1116072455615|5.47710148779|5.47710148779|5.47710148779|5.47710148779|5.47710148779|5.3838907137752|5.3838907137752|5.1345782724191|5.1345782724191|5.1345782724191|5.1345782724191|5.1345782724191|5.1345782724191|5.1345782724191|5.1345782724191|5.1345782724191|-6.3375160344106|-6.3375160344106|-6.3375160344106|-6.3375160344106|-6.3761288730813|-6.5692767399895|-6.6217487524572||-6.6217487524572|-6.6217487524572|-6.6217487524572|-6.6217487524572|-6.6217487524572|-6.6217487524572|-6.6217487524572|-6.729165230705|-6.7297103533942|-6.7297103533942||-6.7489372310595|-6.7489372310595|-6.7489372310595|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017||-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-6.9344521218017|-7.2072558615771|-7.2072558615771|-7.2791732123789|-7.7257478823592|-7.8594422991994|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488||5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.7332932781488|5.4367148425083|5.0522330895508|4.8752198898621|4.7530715851539|4.7530715851539|4.7530715851539|4.7530715851539|4.7530715851539||4.7530715851539|4.7530715851539|4.0521255751885|4.0521255751885|4.0512502745828|3.3257838968923|2.8492264487666|-4.0850254863157|-4.0850254863157|-4.0850254863157|-4.287806070475|-4.4708346002943|-4.5384713236552|-4.5384713236552|-4.5384713236552|-4.5384713236552|-4.6632960045847|-4.7492621568081|-4.9896913532015|-5.5131793291035|-5.6289993558397|-6.2749990659808|-6.5309867983805|-6.5309867983805||-6.881651759782|5.2649103219995|5.2649103219995|5.2649103219995|5.2649103219995|5.2649103219995|5.2649103219995|5.2649103219995|5.2649103219995||5.2649103219995|5.2649103219995|5.1878782799815|5.1878782799815||5.0187536401853|4.5425038782871|4.5400042233773|4.2487433497184|4.2487433497184|4.2487433497184
02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE||49.5038245927||49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|49.5038245927|48.199581968641|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|47.787457585135|45.517731904762|44.207313590333|43.872126955771|43.798471869124|43.107247499507|42.680888021303|42.455985003393|41.627309300368|41.627309300368|41.627309300368|41.627309300368|41.627309300368|41.627309300368|41.627309300368|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937|-46.314161124937||-46.314161124937|-46.496846745535|-46.869274958554|-47.013106003444|-47.013106003444|-47.352494600791|-47.725701726374|-47.725701726374|-47.725701726374|-47.725701726374|-47.725701726374|-48.214162840774|-49.335236578726|-49.335236578726|-49.485608027537|-50.04900797005|-51.052417715304|-51.052417715304|-51.052417715304|-51.052417715304|-52.389184695607|43.080990267573|43.080990267573|43.080990267573|43.080990267573|43.080990267573|42.445934985278|-49.278269017316|-49.278269017316|-49.278269017316|-49.278269017316|-49.278269017316|-49.278269017316|-49.278269017316|-49.278269017316|-49.278269017316|41.543657660864|41.543657660864|41.543657660864|41.543657660864|40.465174331027||39.55713848467|38.894185270734|38.894185270734|38.054096025303|37.070660478622|-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987||-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987|-42.17173291987|-42.951924873125|-43.474360970139|38.666082075267|38.666082075267|38.666082075267||36.60675841242|36.344237754863|36.344237754863|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.438974765294|-40.542193522446|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653||-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.574437858653|-41.805116384052|-41.805116384052|-41.805116384052|-42.723351497145|-43.000389543608|-43.717655675759|-44.097396551625|-44.816551088245|-45.41253244601|-45.41253244601|-46.169481936675|-46.881645511236|-47.140716683695|-47.21817842804|-47.21817842804|-48.776031773207|-49.028924192453|-49.40249885044|-49.40249885044|-49.62610649303|-49.62610649303||-49.62610649303|-49.62610649303|-49.832393928856|-49.832393928856|-49.832393928856|-49.969962720968|-49.969962720968|-49.969962720968|43.144375813564|43.144375813564|43.144375813564|43.144375813564|43.144375813564|43.144375813564|43.144375813564|-46.464250124078|-46.464250124078|-46.464250124078|-46.464250124078|-46.464250124078|-46.803609570509|-47.770679165529|-48.417421422189|-49.441579697071||-50.109355069898|-50.109355069898|-51.114839237821|44.951619813939|44.951619813939|44.951619813939|44.951619813939|44.951619813939|44.951619813939||44.951619813939|44.951619813939|44.951619813939|44.951619813939||44.951619813939|44.951619813939|44.951619813939|44.951619813939|44.951619813939|44.951619813939
02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE||-15.37534304585||-15.37534304585|-15.37534304585|-15.37534304585|-15.37534304585|-15.474825816308|-16.112862062625|-16.38206911106|-16.933687793094|-17.900303088493|-17.900303088493|-17.900303088493|-17.900303088493|-17.900303088493|-17.900303088493|-17.900303088493|-17.900303088493|-17.900303088493|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-17.936297615423|-18.240885637485|-18.702652187571|-18.791279761245|-19.143678714525|-19.143678714525|-19.608531053079|-19.775591275441|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992||-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.776741829992|-19.992491977612|-20.227768440159|-20.361874209401|-20.361874209401|-20.921527026491|16.778325462278|16.778325462278|16.778325462278|16.778325462278|16.778325462278|16.778325462278|16.778325462278|16.778325462278|16.778325462278|16.778325462278|15.805917104015|-19.797414960228|-19.797414960228|-19.797414960228|-19.797414960228|-19.797414960228|-19.797414960228|-19.797414960228|-19.797414960228|-19.797414960228|-19.831571991534|-20.428173992481|-20.428173992481||-20.585338230298|-20.585338230298|-20.801806417727|-20.801806417727|-20.801806417727|-20.801806417727|-21.713672920094|-22.157969470406|-22.638759077803|-22.638759077803||-23.340381750373|-23.340381750373|-25.614868094422|-26.627665810419|-26.627665810419|-26.627665810419|-26.627665810419|-26.627665810419|-26.963279747441|-26.963279747441|-26.963279747441|-27.54854916081|-27.54854916081|-27.54854916081|-27.816719886828|-28.374249672924||-28.374249672924|-28.374249672924|-28.561204936807|23.155305786796|23.155305786796|23.155305786796|23.155305786796|23.155305786796|23.155305786796|23.155305786796|23.155305786796|23.155305786796|23.155305786796|23.155305786796|22.635956199899|22.635956199899|21.829267170124|21.829267170124|20.752059833126|20.752059833126|16.323677371957|15.083603307894|15.083603307894|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004||-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.132010467004|-18.565956547471|-19.412895152538|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017||15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.993513410017|15.380359452673|15.380359452673|15.380359452673|14.960399726705|14.467239749377|14.467239749377|13.501378205027|12.705419649246|12.411022201249|11.668635437962|11.55848404884|10.990537770585|10.876986432954|10.671096299406|10.080107024772|9.1881738806903|9.0685033340685|9.0685033340685|9.0685033340685||9.0685033340685|9.0685033340685|9.0685033340685|8.7834450596377|8.7834450596377|8.7834450596377|8.7834450596377|8.7834450596377|8.7834450596377||8.5729943771941|8.3055493058742|7.9528328778546|7.606522080609||-9.509376260511|-9.509376260511|-9.509376260511|-9.509376260511|-9.509376260511|-9.509376260511
02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE||-1.9426534683437||-1.9426534683437|-1.9426534683437|-1.9426534683437|-1.9426534683437|-1.9426534683437|-1.9426534683437|-1.9426534683437|-1.977392815984|-2.1137697889151|-2.2170164070462|1.8197924678791|1.8197924678791|1.8197924678791|1.8197924678791|1.8197924678791|1.7714359567417|1.7421511329825|1.7101318029785|1.7101318029785|-1.9773131492371|-1.9773131492371|-1.9773131492371|-1.9773131492371|-1.9773131492371|-2.0253423455409|-2.0253423455409|-2.0253423455409|-2.0253423455409|-2.0253423455409|-2.0253423455409|-2.0253423455409|-2.0253423455409|-2.0253423455409|-2.0253423455409|-2.0253423455409|-2.0551026069513|-2.1226140352742|-2.1451266775149|-2.1578107311424|-2.1578107311424|-2.1867897062497|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625||-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.1868608548625|-2.189340420131|-2.189340420131|-2.189340420131|-2.189340420131|-2.189340420131|-2.189340420131|-2.189340420131|-2.189340420131|-2.189340420131|1.9798324549396|1.9798324549396|1.9798324549396|1.9798324549396|1.9131471541412|1.9106246358042|1.9106246358042|1.9106246358042|1.9106246358042|1.9106246358042|1.9106246358042|1.8034717645783|1.6671909056923|-2.100248628033|-2.100248628033|-2.100248628033|-2.100248628033|-2.100248628033|-2.100248628033||-2.100248628033|-2.100248628033|-2.100248628033|-2.100248628033|-2.100248628033|-2.100248628033|-2.1258318481322|-2.2598131163778|-2.2620145925617|-2.3389050241682||-2.4398944373896|-2.5157160754524|-2.5705179368481|-2.6677977150264|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079||-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.7024749534079|-2.756830236573|-2.756830236573|-2.756830236573|-2.756830236573|-2.756830236573|-2.756830236573|-2.756830236573|-2.756830236573|-2.756830236573|-2.9384224517025|2.4578419128441|2.4578419128441|2.4578419128441|2.4578419128441|2.4578419128441|2.4578419128441|2.4578419128441|2.4578419128441|2.4578419128441|2.4578419128441|2.4578419128441|2.3531578160418|2.3279188383461|2.3279188383461|2.3279188383461|2.3279188383461|2.3279188383461||2.3279188383461|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.310138638473|2.2668208233256|2.2464674967018|2.1137445437518|2.1137445437518|2.1137445437518|2.1137445437518|2.1137445437518|2.1137445437518|2.1137445437518|2.1137445437518|2.1137445437518|2.1137445437518|2.1137445437518|2.1137445437518||2.0922161724399|2.0063511956875|1.9647774550738|1.9647774550738|1.9647774550738|1.9195972519254|1.9195525333987|1.9165845748146|1.9165845748146|1.9165845748146|1.8641586852008|1.8641586852008|1.8641586852008|1.8641586852008|1.8641586852008|1.8641586852008|1.8263069111543|1.8263069111543|1.8246525663589|1.8246525663589|1.8246525663589|1.8246525663589|1.8246525663589|-2.3833932933095||-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095||-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095||-2.3833932933095|-2.3833932933095|-2.3975176839675|-2.3975176839675|-2.3975176839675|-2.5417418047946
02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE||-0.99406401719675||-0.99406401719675|-0.99657830036802|-0.99657830036802|-0.99657830036802|-0.99657830036802|-0.99657830036802|-0.99657830036802|-1.0338354477593|0.7892102811595|0.7892102811595|0.7892102811595|0.7892102811595|0.7892102811595|0.66217809295877|0.65346798957726|0.65346798957726|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.83991206385535|-0.86444673381295|-0.87796474192425|-0.87796474192425|-0.90600435704969|-0.92481202051995|-0.92481202051995|-0.92481202051995|-0.95140219911334|-0.96539690742225|-0.97720718658997|-0.98240886106572|-1.0024820441944|-1.0463522898866|-1.0753914104252|-1.0864460287656|0.77875528897573|0.77875528897573|0.77875528897573|0.77875528897573|0.77875528897573|0.77875528897573|0.77875528897573|0.77875528897573|0.77875528897573|0.77875528897573|0.77875528897573|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593||-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.002740521593|-1.0955450185615|-1.1428500257685|-1.1535419234269|-1.1535419234269|-1.1535419234269|-1.1535419234269|-1.1535419234269|-1.1535419234269|-1.1535419234269|-1.1535419234269|-1.1621571325188|-1.1637613505984|-1.1637613505984|-1.1637613505984|-1.1637613505984|-1.1637613505984|-1.1637613505984|-1.1637613505984|-1.1637613505984|-1.1993181242838|-1.2221146076139||-1.2405606540504|-1.2481784922616|-1.3143538846722|-1.3685264934159|-1.4072516747158|-1.460498746858|-1.460498746858|-1.460498746858|-1.460498746858|-1.460498746858||-1.460498746858|-1.460498746858|-1.492220894745|-1.5519120408993|-1.6032356105359|-1.6039035242488|-1.6039035242488|-1.6039035242488|-1.6243372075745|-1.7109302738186|-1.7242938400945|-1.7242938400945|-1.7242938400945|-1.7519931927479|-1.8738812887179|-1.9007902767379||-1.9420781098162|-1.9995312384273|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0674805419198|-2.0788625637298|-2.0788625637298|-2.0788625637298|-2.0788625637298|-2.0788625637298|-2.0788625637298|-2.0788625637298|-2.1101806406186|-2.1269053495449|-2.1269053495449|-2.1269053495449|-2.1269053495449|-2.1576725880881|-2.2007972974004|-2.2480859710576|1.792221152258|1.792221152258|1.792221152258|1.792221152258|1.792221152258|1.792221152258|1.792221152258|1.792221152258|1.792221152258|1.792221152258|1.792221152258||1.792221152258|-2.2672177692896|-2.2672177692896|-2.2672177692896|-2.2672177692896|-2.2672177692896|-2.2672177692896|-2.3691308256262|-2.4135062936393|-2.4135062936393|-2.4135062936393|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529||1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529||1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529|1.8559156118529||1.8559156118529|1.8559156118529|1.778745127905|1.7709344891669||1.7709344891669|1.7709344891669|1.7709344891669|1.7709344891669|1.7709344891669|1.7709344891669
02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE||-21.858363150752||-21.858363150752|-21.858363150752|-21.858363150752|-21.858363150752|-21.858363150752|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|16.817755247441|15.112395208508|13.17932766613|13.051134488665|13.051134488665|13.051134488665|12.944911106519|12.864542659745|12.864542659745|12.864542659745|12.864542659745|12.864542659745|12.864542659745|12.864542659745|12.789125388327|12.789125388327|-16.693391372597|-16.693391372597|-16.693391372597|-16.693391372597|-16.906422367093|-16.906422367093|-16.906422367093|-16.906422367093||-17.632267047309|-17.632267047309|-17.632267047309|-17.632267047309|-17.632267047309|-17.632267047309|-17.632267047309|-17.632267047309|-17.632267047309|-17.632267047309|-17.632267047309|-17.632267047309|-17.632267047309|-17.867896611318|-18.022301999314|-18.33071342175|-18.714030122089|-18.714030122089|-18.714030122089|-18.714030122089|-19.866144815338|-21.074049277717|-21.667555486289|-22.43859520127|-22.896940735328|-22.896940735328|-22.896940735328|-23.585489939041|-23.819555445447|-23.819555445447|-24.378394413805|-25.486166413448|-25.486166413448|-25.91796312585|-25.91796312585|-26.410669859411|-26.895770891869|-26.895770891869|-26.895770891869|-28.270458425961|-28.270458425961||-28.503009546556|-29.5027498545|-33.114638227171|-33.114638227171|-33.114638227171|-33.114638227171|-33.114638227171|-33.114638227171|-33.114638227171|-33.165361726659||-33.165361726659|-35.434119158738|-37.56399846712|27.499644138052|27.499644138052|27.499644138052|27.499644138052|27.499644138052|27.499644138052|27.457383740428|26.511629520231|26.511629520231|24.128198343707|21.226775176208|20.630418721877|20.630418721877||20.630418721877|20.630418721877|20.630418721877|20.630418721877|20.630418721877|19.914638397368|19.914638397368|19.914638397368|19.914638397368|19.914638397368|19.914638397368|19.914638397368|19.914638397368|19.914638397368|19.914638397368|19.914638397368|18.229286588201|16.970317854892|15.887736926857|15.887736926857|15.683217934308|15.025798722039|14.813109737778|14.290121456147|-20.199985271321|-20.199985271321|-20.199985271321|-20.199985271321|-20.199985271321|-20.199985271321|-20.199985271321|-20.199985271321|-20.199985271321|-20.199985271321|-20.199985271321|-21.808316766803|-21.833185473619|-22.202761799691|15.812881833266|15.812881833266||15.812881833266|15.812881833266|15.812881833266|15.812881833266|15.812881833266|15.812881833266|15.812881833266|-22.566867270935|-22.566867270935|-22.566867270935|-22.566867270935|-23.028782013245|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595||17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595|17.589223893595||-25.787016041961|-25.787016041961|-25.787016041961|-25.787016041961|-25.787016041961|-25.787016041961|-25.787016041961|-26.444767245415|-27.577907730874||-29.06678568184|-29.637248160212|-29.637248160212|-29.637248160212||-29.637248160212|-29.895776035354|-30.035529297773|-31.160809695924|-32.109031729011|-32.109031729011
02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971
02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE||-3.8504395467029||-3.8504395467029|-3.8504395467029|-3.9202649438805|-3.9202649438805|-3.9424499053066|-3.9424499053066|-3.9438721226658|-4.0349686409472|-4.0349686409472|-4.1329335038389|-4.1329335038389|-4.1329335038389|-4.2131586551329|-4.2131586551329|-4.2500415083386|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|3.7721896184727|-4.1583254418279|-4.1583254418279|-4.1583254418279|-4.1583254418279|-4.1648060835628|-4.2003401029141|-4.2315139275364|-4.2315139275364|-4.2315139275364|-4.2315139275364|-4.2315139275364|-4.3189044508196|-4.3648937579501|-4.4576598534439|-4.472677496788|-4.5324193280241|-4.6018548587186|-4.672894117923|4.0557803623153|4.0557803623153|4.0557803623153|4.0557803623153|4.0557803623153|4.0557803623153|4.0557803623153|4.0557803623153|4.0557803623153|3.9847558330908|3.8569510856618|3.6343900935904|3.5562666938322||3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.509185685566|3.501039758712|3.4364331203367|3.4138145267595|3.3980011958698|3.3980011958698|3.3980011958698|3.3980011958698|3.3980011958698|3.2605568058866|3.2139520918415|3.09959679567|3.0251741246292|2.9551935809529|-3.3249106193872|-3.3249106193872||-3.3249106193872|-3.3249106193872|-3.3249106193872|-3.3249106193872|-3.3249106193872|-3.3249106193872|-3.3249106193872|-3.3249106193872|-3.3249106193872|-3.3249106193872||-3.4110117781263|-3.4922353943301|3.0923041168161|3.0923041168161|3.0923041168161|3.0923041168161|3.0923041168161|3.0923041168161|3.0923041168161|3.0923041168161|3.0275601880757|3.0195113704169|2.9802904311777|2.9569894543357|2.9294327090258|2.9121289580931||2.9121289580931|2.9121289580931|2.9101433190891|2.7732146617647|2.704405254443|2.6193392743883|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.5646262944459|2.4545846582253|2.3296396120203|-2.7510294530764|-2.7510294530764||-2.7510294530764|-2.7510294530764|-2.7510294530764|-2.7739216192977|-2.7820421149887|-2.7820421149887|-2.7820421149887|-2.8049912640958|-2.8594347315263|-2.8657606925381|-2.9130674430411|2.6261075138169|2.6261075138169|2.6261075138169|2.6261075138169|2.6261075138169|2.6261075138169|2.6261075138169|2.6261075138169|2.6261075138169|2.6261075138169|2.6261075138169|2.6261075138169|2.6225084065416|2.6113093428059|2.5897881247648|2.5510692532181|2.5510692532181||2.5510692532181|2.5289658104181|2.5221844022803|2.4240937040176|2.4134374907641|2.2632638139888|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.6108356846377||2.2672934218719|2.2672934218719|2.2672934218719|2.2672934218719|2.2672934218719|2.2672934218719|2.2672934218719|2.2672934218719|2.2672934218719||2.2672934218719|2.2653260015198|2.1759178398659|2.1460196970359||2.0691886211386|2.0135429197936|2.0023253686328|1.9705870145509|1.9705870145509|1.9689856231157
02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5472613480924|2.5472613480924||2.5472613480924|2.5344569845596|2.5302579765456|2.5302579765456|2.5179677354133|2.5179677354133|2.5130196530328|2.4139106625436|2.4082340657841|2.3956333744753|2.3956333744753|2.3956333744753|2.3956333744753|2.3956333744753|2.3956333744753|2.3801927421081|2.3760585490849|2.3721208000579|2.3721208000579|2.3721208000579|2.2707581965005|2.2707581965005|2.2707581965005|2.2707581965005|2.2707581965005|2.2707581965005|2.2707581965005|2.2707581965005||2.2505647173497|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644||2.1524067397644|2.1524067397644|2.1524067397644|2.1176740986031|2.1126675605668|2.1126675605668|2.1126675605668|2.069630596361|2.036235433004||2.036235433004|2.036235433004|2.0030067148298|2.0030067148298||1.9200504342288|1.9200504342288|1.9200504342288|1.9200504342288|1.882833882567|1.805525186126
02229|1006461|/equities/tocagen-inc|R2000GROWTH||12.61193815055||12.61193815055|10.36950308286|10.051137038986|9.6310600643027|9.6310600643027|9.6310600643027|4.7361224144903|4.7361224144903|4.4740250342651|4.3607979201218|4.3607979201218|4.3607979201218|4.1074872545427|-5.1917684041888|-5.1917684041888|-5.1917684041888|-5.1917684041888|-5.1917684041888|-5.1917684041888|-5.3618539928762|-5.5298377804588|-5.5459308152542|-5.6625785833316|-5.66903343813|-5.66903343813|-5.66903343813|-5.66903343813|-5.66903343813|-5.66903343813|-5.66903343813|-5.7439262140281|-5.8271401975427|-5.8384891454681|-5.9458212791002|-6.2176069085373|-6.3272297188721|-6.5053940663825|-6.675515772026|-6.7664840233781|-6.7994268484091|-7.0138073571496|-7.5764315020367|-7.5764315020367|-7.7549239939368|-7.9168598724644|-8.3003999473033|-8.5448888939153|-8.8961898683927|-8.8961898683927|-8.9532432614311|-8.9532432614311|-9.1132044061054|-9.1132044061054|-9.1132044061054|-9.1132044061054|-9.1132044061054|-9.4852272122027|-10.03190240252|-10.089891453452|-10.224185303258|-10.304094583246|-10.72260505011||-11.001300242767|-11.181844820828|-11.770236111038|-11.770236111038|-11.770236111038|-11.770236111038|-11.770236111038|-11.770236111038|-11.770236111038|-11.770236111038|-11.770236111038|-13.017900891164|-13.791279416458|-13.793523600534|-13.793523600534|-14.349044397087|-14.349044397087|-15.158110489019|-15.334023861497|-15.607741996546|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029||-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.078750433029|-16.299583502943|-16.619814948169|-17.158266787096||-17.911038851498|-17.911038851498|-18.343376874657|-18.867640971841|-18.929323302046|-19.106054884177|-19.106054884177|-19.106054884177|-19.106054884177|-19.106054884177|-19.106054884177|-19.106054884177|-19.106054884177|-19.106054884177|-19.106054884177|-19.106054884177||-19.106054884177|-19.106054884177|-19.106054884177|-19.106054884177|-19.90322099538|-19.90322099538|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903||15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|15.192543253903|-18.745256078223|-18.745256078223|-18.745256078223|-18.745256078223|-18.745256078223|-18.745256078223|-18.745256078223|-18.745256078223|-18.745256078223|-18.745256078223|-18.745256078223|-18.745256078223||-18.745256078223|-18.745256078223|-18.745256078223|-18.745256078223|-18.745256078223|-18.745256078223|-18.745256078223|-18.745256078223|-18.745256078223|-18.745256078223|-18.7886174917|-19.462937328526|-20.747841328723|16.421459050896|16.421459050896|16.421459050896|16.421459050896|16.421459050896|16.421459050896|16.421459050896|16.421459050896|16.421459050896|16.421459050896|16.421459050896||16.421459050896|16.421459050896|16.421459050896|16.421459050896|16.147460922168|16.147460922168|16.147460922168|16.147460922168|15.994123229899||15.738331328408|15.010224013878|15.010224013878|14.80515305269||14.80515305269|14.471976033717|14.347593267635|14.347593267635|14.347593267635|14.147464601944
02230|940837|/equities/myos-corpor|R2000GROWTH|||||||||||||||||||||||||||||||||1.8658145968383||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.1402059987446|-2.2246733324682|||-2.3368592413438|||-2.4420658253048|-2.5701314373891||-2.5701314373891|-2.5701314373891|-2.7023682642955||-2.8492980719692|-3.049220085264|-3.1491334174747|-3.1677573454079|-3.1677573454079|-3.2555918654838|||-3.2555918654838||-3.2555918654838|-3.2555918654838|-3.3639210564159|-3.3639210564159|-3.3639210564159|-3.3639210564159|-3.3639210564159|-3.3639210564159|-3.3639210564159|-3.3639210564159|-3.5610234320453|-3.8932561318373||-3.8932561318373|-3.8932561318373|-3.8932561318373|-3.8932561318373|-4.146061186859|-4.146061186859|-4.146061186859|-4.2544124974906|-4.3932583347625|-4.5239537706713|-4.9091651959265||-5.1858057493463|-5.2808286342902|-5.5598095427931|3.8655415351906|3.8655415351906|3.8655415351906|3.8655415351906|3.8655415351906|3.8655415351906||3.8655415351906|3.8655415351906|3.8655415351906|3.8655415351906||3.8655415351906|3.8655415351906|3.8655415351906|2.7643352278646|1.8192613266769|-3.1596595421033
02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE||-338.69130615057||-338.69130615057|-338.69130615057|-338.69130615057|-338.69130615057|-338.69130615057|-338.69130615057|-338.69130615057|-338.69130615057|-356.42199944193|299.41080493846|299.41080493846|299.41080493846|297.99912445534|297.99912445534|290.60356084197|290.60356084197|262.22118739386|-301.19070025703|-301.19070025703|-303.6629983189|-306.65078001663|-306.65078001663|-306.65078001663|-306.65078001663|-310.48603141068|-310.48603141068|-317.96781166128|-321.19335458822|-321.19335458822|-321.19335458822|-321.19335458822|-321.19335458822|-321.19335458822|-321.19335458822|-321.19335458822|-321.19335458822|-321.19335458822|-322.07206872378|-326.88063720502|-333.36015048333|-343.56462134596|-345.5737376663|-356.61303154328|-362.48274692904|-362.48274692904|322.88845021809|322.88845021809|322.88845021809|322.88845021809|314.48299108705|301.02333584053|297.08536678137|-329.41866204036|-329.41866204036|-329.41866204036|-329.41866204036|-341.94128308575|310.90525537142|310.90525537142|310.90525537142|310.90525537142|310.90525537142||310.90525537142|310.18630489847|310.18630489847|310.18630489847|310.18630489847|303.35034142093|300.86524634396|300.86524634396|297.97694200978|297.6849326503|294.18190628902|294.18190628902|294.18190628902|294.18190628902|294.18190628902|294.18190628902|294.18190628902|294.18190628902|294.18190628902|294.18190628902|294.18190628902|294.18190628902|294.18190628902|294.18190628902|294.18190628902|294.18190628902|294.18190628902|294.18190628902|294.18190628902|291.01485300903|291.01485300903|291.01485300903|287.91884539795|281.84837599012|280.86148018542|278.26855384793|278.26855384793|272.89061728546|272.24403371887|269.44225215996|262.30585628179||256.60815764166|255.65295273173|248.86689775639|238.33988124191|238.18463589133|238.18463589133|238.18463589133|238.18463589133|235.13720161764|235.13720161764||235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|235.13720161764|233.49450387594|233.49450387594||233.49450387594|233.49450387594|233.49450387594|233.49450387594|233.49450387594|233.49450387594|233.49450387594|233.49450387594|230.20440175397|228.64212330031|228.35402073515|221.36724180262|219.74791038894|219.74791038894|219.74791038894|218.92323312122|210.06525770115|-236.39579752205|-236.39579752205|-236.39579752205|-236.39579752205|-236.39579752205|-240.9467728747|-241.05296452118|-241.05296452118|-243.60591096428|-250.08106538485|-253.55838353579|-255.50225958598|227.39925793429|227.39925793429|227.39925793429|227.39925793429|227.39925793429|227.39925793429|224.71750077959|222.99390923895|222.99390923895|222.99390923895|222.99390923895||222.99390923895|219.09517730516|209.11040053889|209.11040053889|208.83544768807|201.83104959591|193.31449663488|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|189.05626366789|172.19273114928|171.61683115262||171.61683115262|168.87425734488|158.38416594363|158.07594315978|158.07594315978|158.07594315978|158.07594315978|158.07594315978|158.07594315978|158.07594315978|-178.13788063921|-178.13788063921|-178.13788063921|-178.13788063921|-178.13788063921|-178.13788063921|-178.13788063921|-178.13788063921|-178.13788063921|-178.13788063921|-178.13788063921|-178.63549240917|-178.63549240917|-178.63549240917||-178.63549240917|-178.63549240917|-178.63549240917|-178.63549240917|-178.71054722303|-178.71755257175|-180.19400627876|-180.19400627876|161.77464280834||161.77464280834|161.77464280834|161.77464280834|161.77464280834||161.77464280834|161.77464280834|161.77464280834|161.77464280834|161.77464280834|161.77464280834
02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH||-2.7525136958134||-2.8036014605172|-2.8036014605172|-2.8529153643576|-2.8529153643576|-2.9393003846239|-3.0192448789357|-3.1335553918149|-3.2785727154177|-3.4941363412983|-3.658595954803|-3.7712177031872|-3.9413529362543|-4.0492810503492|-4.1808982484764|-4.1808982484764|-4.1808982484764|-4.1808982484764|-4.1808982484764|-4.1808982484764|-4.1808982484764|-4.1808982484764|-4.1808982484764|-4.1808982484764|-4.1808982484764|-4.743881357293|-5.7201246984478|-5.7201246984478|-5.7201246984478|-5.7201246984478|-5.7201246984478|-5.7523335515058|-5.7523335515058|-5.7523335515058|-5.8353982301327|-6.0264870691932|-6.1140081222706|-6.1140081222706|-6.1140081222706|-6.3205647530216|-6.6047938468344|-6.8421931666673|-7.3362370776403|-7.6462186494655|-8.0833984391763|-8.1243318470401|-8.2794952826821|-8.2794952826821|-8.2794952826821|-8.2794952826821|-8.2794952826821|-8.2794952826821|-8.2794952826821|-8.2794952826821|-8.2794952826821|-8.7500839450981|-8.9489821569816|-9.0766468198979|-9.3546352819032|-9.5338778976408|-9.6636517405764|-9.6636517405764|-10.416785438884||-10.801289196399|-11.187521479292|-11.907195830526|-12.979801045724|-13.694206859081|-14.578174327711|-15.370304768725|-17.013116458438|7.9845122482776|7.9845122482776|7.9845122482776|7.9845122482776|7.9845122482776|7.9845122482776|7.9845122482776|1.6523941940077|1.6523941940077|1.6523941940077|-3.6822850049268|-3.6822850049268|-3.7370753611408|-3.7370753611408|-3.7370753611408|-3.8045050046521|-3.8045050046521|-3.8045050046521|-3.8385610339462|-3.9295067122048|-3.9461939749975|-3.9461939749975|-4.0429267019982|-4.0631766740855|-4.0631766740855|-4.0631766740855|-4.0631766740855|-4.0631766740855|-4.0631766740855|-4.0631766740855|-4.0631766740855|-4.2649407590293|-4.2857681042941||-4.2857681042941|-4.5399480536019|-4.9976977721889|-5.0045864864675|-5.257743403259|-5.4902425308394|-5.5148197831233|-5.9330668914671|-6.0119916320239|-6.5368188620049||4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041||4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.7505061833041|4.4276128044809|4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739||4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739|4.3571344006739|4.2797188923304|4.2797188923304|4.2797188923304|4.1865718945688|-5.5201783615247|-5.5201783615247|-5.5201783615247|-5.5201783615247|-5.5201783615247|-5.5201783615247|-5.5201783615247|-5.5201783615247|-5.5201783615247|-5.5201783615247|-5.5201783615247|-5.5201783615247|-5.5201783615247|-5.5201783615247|-5.5201783615247|-5.5201783615247|-5.5201783615247|-5.5201783615247|-5.5201783615247||-5.5201783615247|-5.5201783615247|-5.5201783615247|-5.5201783615247|-5.5296899431167|-5.567944645133|-5.8436494924916|-6.052638409126|-6.1696537044182|-6.2241085310624|-6.2241085310624|-6.2241085310624|-6.2241085310624|-6.2241085310624|-6.2241085310624|-6.2241085310624|-6.2241085310624|-6.366098512085|-6.5186315401291|-6.5186315401291|-6.5186315401291|-6.5186315401291|-6.5841781060809|-6.5841781060809||-6.5841781060809|-6.5841781060809|-6.5841781060809|-6.5841781060809|-6.5841781060809|-6.5841781060809|-6.5841781060809|-6.5841781060809|-6.7663440827706||-6.7663440827706|-6.7663440827706|-6.7663440827706|-6.9653489726759||-7.0602621642131|-7.0602621642131|-7.0654034532961|-7.0654034532961|-7.0654034532961|-7.0654034532961
02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE||14.701557976616||14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.701557976616|14.093019545754|13.503355729006|13.47950937182|13.47950937182|13.47950937182|12.993898623853|12.615443381633|-16.142461075695|-16.142461075695|-16.142461075695|-16.142461075695|-16.142461075695|-16.142461075695|-16.142461075695|-16.142461075695|-16.142461075695|13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.582127136662||13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.582127136662|13.445252571585|13.35630141255|13.35630141255|13.35630141255|-14.680103827779|-14.680103827779|-14.875115660898|-14.922350596578|-15.135944630471|-15.356605346299|-15.574005982718|-15.898896108558|-16.129328871756|-16.43188713925|-16.43188713925|-16.557652514698|-16.658502306675|-16.72257690044|-16.72257690044|-16.781307851957|-16.795897549707|-16.884330822713|-16.935367612581|-17.044853135989|-17.080447907678|-17.080447907678|-17.080447907678|-17.080447907678|-17.080447907678|-17.136355694713|-17.136355694713|14.96811392114||14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.96811392114||14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.96811392114||14.96811392114|14.96811392114|14.96811392114|14.96811392114|14.103460124305|-18.620429683864|-18.620429683864|-18.620429683864|-18.620429683864|-19.18053322494|16.363785594334|16.363785594334|15.765318280712|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706||-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-17.71828469706|-18.090582321052|-18.090582321052|-18.090582321052|-18.117313647672|-18.237424385897|-18.237424385897|-18.419360916207|-18.443734160607|-18.490965324433|-18.490965324433|-18.490965324433|-18.490965324433|-18.490965324433|-18.701072858209|-18.867858964463||-19.046015808677|-19.046015808677|-19.046015808677|-19.046015808677|-19.046015808677|-19.046015808677|-19.046015808677|-19.151128527959|-19.33843021903|-19.33843021903|-19.445478021144|-19.873308564821|-19.968121318463|-20.381245591512|-20.439996094902|-20.439996094902|-20.439996094902|-20.439996094902|-20.439996094902|-20.439996094902|-20.439996094902|-21.566663154187|-22.207402423821|-22.647113804245||-23.358404799992|-24.025117314186|-24.805685480796|-25.106317264463|-25.640352600841|-26.672613110838|-27.402903626029|-28.414337870881|-29.521486968249||-30.251096692847|-31.576773607252|-32.05465823868|-32.05465823868||-33.744064879186|-35.465627484594|-37.967364157874|-40.697071328912|-42.846745613718|-45.685272565047
02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE||-2.6767024628319||-2.6767024628319|-2.6767024628319|-2.6767024628319|-2.6767024628319|-2.6767024628319|-2.6767024628319|-2.6767024628319|-2.6858962395226|-2.6858962395226|-2.6858962395226|-2.6858962395226|-2.6858962395226|-2.7029957350134|-2.723222533376|-2.723222533376|-2.7265638416686|-2.7573821087323|-2.7852467452643|-2.8155964254404|-2.8467960224179|-2.8477084523171|-2.8477084523171|-2.8477084523171|-2.8477084523171|-2.8833650091985|-2.9120278203597|-2.9244309094339|-2.9799232247571|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0499314699721|-3.0633072096056|-3.0742079370492|-3.077077689641|-3.077077689641|-3.0883215645523|-3.0883215645523|-3.0883215645523|-3.0883215645523|-3.0883215645523|-3.0883215645523|-3.0883215645523|-3.1803572552702|-3.2542857215693|-3.2720341468178||-3.3311267058411|-3.3591996436696|-3.3591996436696|-3.3724441004441|-3.4043823428337|-3.4093137524066|-3.4414597376119|-3.4613400058029|-3.4613400058029|-3.4613400058029|-3.4613400058029|-3.4613400058029|-3.4613400058029|-3.4613400058029|-3.4613400058029|-3.4626000541314|-3.4917778591166|-3.4964198911466|-3.5648394573222|-3.5648394573222|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269||-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269|-3.7728678869269||-3.7728678869269|-3.7728678869269|-4.0264920048208|-4.0537065786845|-4.0537065786845|-4.0537065786845|-4.0537065786845|-4.0537065786845|-4.0537065786845|-4.0537065786845|-4.0537065786845|-4.0537065786845|-4.0874890685973|-4.0874890685973|-4.1084267696735|-4.2277368494754||-4.2277368494754|-4.3174852871106|-4.3980390653793|-4.503432338523|-4.5440360098935|-4.6142419613263|-4.6142419613263|-4.7052687579681|3.8370857418292|3.8370857418292|3.8370857418292|3.8370857418292|3.8370857418292|3.8370857418292|3.8370857418292|3.8370857418292|3.8370857418292|3.8370857418292|3.733782463691|3.733782463691|3.6330915616854|3.5245094209669|3.5245094209669|3.2495995660356|3.0061605793162|-3.8196091971543|-3.8196091971543|-3.8196091971543|-3.8196091971543|-3.8196091971543|-3.8759547827141|-3.9263386193797|-3.9598206617087|-4.091730260757|-4.091730260757|-4.1400503581402|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372||3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|3.5003713651372|-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.1589582810155||-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.1589582810155|-4.2626758691725|-4.3381843696101|-4.3655933529417|-4.3655933529417|-4.3655933529417|-4.3655933529417|-4.3707589972712|-4.3707589972712|-4.3707589972712|-4.4302876910344|-4.4774151559924|-4.4774151559924|-4.4774151559924|-4.4774151559924|-4.5279502467155|3.8411357340274|3.8411357340274||3.8411357340274|3.8411357340274|3.8411357340274|3.8411357340274|3.8411357340274|3.8411357340274|3.8411357340274|3.8411357340274|3.7806626712265||3.7806626712265|3.7806626712265|3.7806626712265|3.7806626712265||3.7806626712265|3.7806626712265|3.7806626712265|3.7806626712265|3.7806626712265|3.7806626712265
02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE||-67.775401623612||-67.775401623612|-67.775401623612|-67.775401623612|-67.775401623612|-67.775401623612|-67.775401623612|-69.069332051681|65.213587384855|65.213587384855|65.213587384855|65.213587384855|65.213587384855|64.628013146555|64.628013146555|64.345790347165|63.830043219534|-66.263095616358|-66.263095616358|-66.263095616358|-66.285388468656|-66.722097077803|-67.039313746028|-67.039313746028|-67.039313746028|-67.410626994827|-67.704333829097|-67.704333829097|-67.704333829097|-67.704333829097|-67.704333829097|-67.704333829097|-67.704333829097|-67.704333829097|-67.704333829097|-67.704333829097|-67.704333829097|-67.704333829097|-67.920695356983|-68.247908120308|-68.46711572558|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-68.864418192094|-69.166856734162|-69.225391352845|-69.674882214018|-69.693203070371|-69.961179630192|-70.466842112974|-71.115934833372||-71.180300745306|-71.180300745306|-71.180300745306|-71.180300745306|-71.180300745306|-71.180300745306|-71.180300745306|-71.180300745306|-71.180300745306|-71.180300745306|-71.180300745306|-71.180300745306|-71.180300745306|-71.749384952422|-71.749384952422|-71.749384952422|-71.758777849022|-71.758777849022|-72.430311671168|-72.504793899225|-73.858103399991|-75.085800701661|-75.085800701661|-75.085800701661|-75.085800701661|-77.120334367269|70.344467387383|70.344467387383|68.792851638091|68.792851638091|68.792851638091|68.792851638091|68.792851638091|66.824837577887|65.89592443614|65.89592443614|65.89592443614|-68.929850753089|-68.929850753089|-69.001224923951|-69.083981673932||-69.083981673932|-69.253314513868|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985||66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985||66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|66.104749705985|-69.64919627942|-69.64919627942|-69.64919627942|-69.64919627942|-69.64919627942|-69.64919627942|-69.64919627942|-69.64919627942|-69.64919627942|-69.64919627942|-69.64919627942|-69.64919627942|-70.237440785184|-70.466495841096|-70.542532542624|-71.051174018422|-71.051174018422|-71.051174018422|-71.051174018422|-71.051174018422|-72.009638306873|-72.445309212226|-73.086048711691|-73.100423498153|-73.100423498153|-73.100423498153|-73.100423498153|-73.100423498153|-73.100423498153|-73.218258464751|-73.218258464751|-73.218258464751|-73.218258464751||-73.218258464751|-73.218258464751|-73.218258464751|-73.218258464751|-73.218258464751|-73.218258464751|-73.218258464751|-73.218258464751|-74.113531545868|-74.113531545868|-74.250873041583|-74.250873041583|-74.250873041583|-74.250873041583|-74.555968655958|-74.836076725207|-75.130818967191|-75.130818967191|-75.130818967191|-75.130818967191|-75.482853814592|-75.605949106735|-76.324385421058|-76.773207735773|-77.813005526591|-78.518896826692|-79.587665090503|-80.058785341789||-80.058785341789|-80.058785341789|-80.058785341789|-80.991428055818|-82.080689718114|-82.080689718114|-82.080689718114|-82.481536090358|-82.481536090358|-84.335845084818|-84.335845084818|-85.314278386072|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814||78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814||78.962848241814|78.962848241814|78.962848241814|78.962848241814||78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814|78.962848241814
02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE||||-0.74536741448071|-0.77551935527751|-0.79102151000973|-0.86761914812337|-0.86761914812337|-1.0000990433032|-1.0278878159583|-1.093258687993|-1.2352652153925|0.38787089292297|0.38787089292297|0.38787089292297|0.38787089292297|0.38787089292297|0.38787089292297|0.38787089292297|0.38787089292297|0.38787089292297|0.38787089292297|0.38787089292297|0.38787089292297|0.11707879110718|-0.68464630279478|-0.68464630279478|-0.68464630279478|-0.68464630279478|-0.70960700797302|-0.76567445101851|-0.8063049399468|-0.97033881573905|-1.0859320349056|-1.1593689197256|-1.2348543465087|-1.3681715097636|-1.434635006345||-1.5512611026639|-1.5625123508633|-1.6725137275524|-1.7611263622914||-1.9372547462736|-1.9372547462736|-1.9863941785532|-2.0487712949335|-2.1725236905747|-2.198915204862|-2.2839076579834|-2.2839076579834|-2.5871195926959|-2.7889995558057|-2.968727295376|-3.2274748040317|-5.2733054539759|-6.0196791461858|-6.0196791461858|-6.0196791461858|-6.0196791461858|-6.0196791461858|-6.0196791461858|-6.0196791461858|-6.0196791461858||-6.0196791461858|-6.0300343061231|-6.0300343061231|-6.0300343061231|-6.0300343061231|-6.2855936978418|-6.2901040684468|-6.3656037913764|-6.3656037913764|-6.3656037913764|-6.3656037913764|-6.3656037913764|-6.3656037913764|-6.3656037913764|-6.3656037913764|-6.3656037913764|-6.3656037913764|-6.3656037913764|-6.3656037913764|-6.3656037913764|-6.3795598995911|-6.5928441961857|-6.8126046348779|-6.9390051021806|-6.9822278171371|-7.1846129970556|-7.1846129970556|-7.1846129970556|-7.2224758885027|-7.2224758885027||-7.2224758885027|-7.2224758885027|-7.2224758885027|-7.2224758885027|-7.9166396747828|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656||6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656||6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|6.0025940699656|5.9617712015664|5.7524335583977|5.7524335583977|5.706356801574|5.706356801574|5.706356801574|5.706356801574|5.706356801574|5.706356801574|5.706356801574||5.706356801574|-7.0917789834876|-7.0917789834876|-7.0917789834876|-7.0917789834876|-8.043643198426|-8.3551589758479|6.8506336512534|6.8506336512534|6.8506336512534|6.8506336512534|6.8506336512534|6.8506336512534|6.8506336512534|6.8506336512534|6.8506336512534|6.8506336512534|6.8506336512534|6.5559818813501|6.4242371773644|6.4242371773644|6.1013749678845|5.9759720784553|5.7744132922896|5.2487926137457|5.00310308536|4.4521524314595|4.4521524314595|4.4521524314595|4.4521524314595|4.4521524314595|4.3877991536314|4.3877991536314|4.3877991536314|4.3877991536314|4.3877991536314|4.3877991536314|4.3877991536314|4.3877991536314|4.3877991536314||4.3877991536314|4.3877991536314|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|4.2509624571972|3.9724845232999|3.9724845232999|-5.3610968779627|-5.3610968779627|-5.3610968779627|-5.3610968779627|-5.3610968779627|-5.3610968779627|-5.3610968779627|-5.3610968779627|-5.4122451070511||-5.4122451070511|-5.4122451070511|-5.4122451070511|-5.4122451070511|-5.4122451070511|-5.4122451070511|-5.4122451070511|-5.4947167109078|-5.6607963719441|-5.7744961489653|-5.8869690090491|-5.8869690090491|-5.8869690090491|-5.8869690090491|-5.8869690090491|-5.8869690090491|-5.8869690090491|-5.9374657107806|-5.9519291846591|-5.9519291846591|-5.9519291846591|-5.9519291846591|-5.9519291846591|-6.1671435533451||-6.3529370557916|4.537290507303|4.537290507303|4.537290507303|4.537290507303|4.537290507303|4.537290507303|4.1949588726541|4.1949588726541||4.1949588726541|4.1949588726541|4.1949588726541|3.5066211169053||3.2718010682849|3.2070014232825|2.7242524193167|2.7242524193167|2.7242524193167|2.7242524193167
02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||40.379938658332||40.039660001635|40.039660001635|40.039660001635|40.039660001635|40.039660001635|40.039660001635|40.039660001635|40.039660001635|40.039660001635|40.039660001635|38.156216004307|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.673960323295|-42.902180901774|-42.902180901774|-42.902180901774|-42.902180901774|-42.902180901774|-42.902180901774|-42.902180901774|-42.902180901774|-43.070885172164|-43.134384886728|-43.645427456946|-43.671144486763|-43.671144486763|-43.720173647835|-43.720173647835|-43.720173647835|38.833337012158|38.833337012158|38.833337012158|38.833337012158|38.833337012158|38.833337012158|38.833337012158|38.833337012158|38.833337012158|38.833337012158|38.833337012158||38.833337012158|38.833337012158|38.833337012158|37.768152439181|36.952197829423|36.291110559236|35.898679606495|35.898679606495|35.898679606495|35.898679606495|35.898679606495|35.898679606495|35.898679606495|35.898679606495|35.898679606495|35.898679606495|35.898679606495|35.898679606495|35.898679606495|35.898679606495|35.898679606495|35.898679606495|35.898679606495|35.898679606495|35.898679606495|35.898679606495|35.192004924962|35.192004924962|35.192004924962|35.192004924962|35.192004924962|35.192004924962|35.192004924962|35.192004924962|34.85278400442|33.53198267642|32.199423754915|31.413806452469|31.072560961727|30.664234037404|29.376600156493||29.376600156493|29.376600156493|29.376600156493|28.285113955281|27.713822466548|27.713822466548|27.713822466548|27.352024827198|25.76558408229|25.545166386111||25.545166386111|25.042406811696|23.339679736378|23.339679736378|23.339679736378|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948||-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.468800005948|-26.551444726559|-27.154382499691|-27.194794506493|-27.194794506493|-27.927181579749|-27.927181579749|-27.927181579749|-27.927181579749|-27.927181579749|-27.927181579749|-27.927181579749|-27.927181579749|-28.261868744074|-28.456519953607||-28.754160806718|-28.754160806718|-29.418511625995|-29.712789585049|-29.875878389075|-30.374026246199|-30.374026246199|-30.374026246199|-30.374026246199|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.084698082521|26.062637092354|26.044788446747|26.044788446747|26.044788446747|26.044788446747|26.044788446747||25.859681331143|25.708361722811|25.708361722811|25.708361722811|25.708361722811|-29.108593245967|-29.108593245967|-29.108593245967|-29.108593245967|-29.108593245967|-29.278436206694|-29.454374338648|-29.605696897603|-29.605696897603|-29.605696897603|-29.605696897603|-29.605696897603|-29.881662003906|-29.881662003906|-30.012853607611|-30.012853607611|-30.439140230879|-30.439140230879|-30.725845555977||-30.965740016399|-30.965740016399|-30.965740016399|-31.978045361238|-32.010850474788|-33.240889175681|-33.73709870262|-34.103165954164|-34.224628388674||-34.245747393801|-34.423965228212|-34.423965228212|-34.423965228212||-34.423965228212|-34.423965228212|-34.423965228212|-34.423965228212|-34.423965228212|30.768873253782
02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE||||-0.063546398479443|-0.070384887188826||-0.07798320797703|||-0.08642578663059||-0.09580642957899|-0.10622936618832|-0.11781040686536||||-0.13067822983985|-0.14497581092261|||||||||||||-0.16086201212568|||-0.17851334679575|-0.19812594087362||-0.21991771207124|-0.24413079117971||||||||||||-0.28303421205|-0.31226023566078||-0.34473359522832||||||-0.38081510585891|||||-0.42090567322624||-0.45545074830234|-0.49594527618734|||-0.57027252861307|||-0.63030280964458||||||||-0.69700312190182||-0.77111457996541||||-0.85346064448052|-0.91787118157584||||-0.91787118157584||||||||-0.91787118157584|||||-0.91787118157584|||||-0.91787118157584||-1.0165235351588|-1.126137261362|||||||0.58224659787004|||||||||0.58224659787004|-1.4335368002256|-1.4335368002256|-1.4335368002256|-1.4335368002256|-1.4335368002256||-1.4561519981314|-1.4724154282468|-1.4724154282468|-1.4724154282468|-1.4724154282468|-1.4724154282468|-1.4724154282468|-1.5848504557496|-1.6331671624587|0.99501368271942|0.99501368271942|0.99501368271942||0.99501368271942|0.99501368271942|0.99501368271942|0.99501368271942|0.5727374340388||0.38804158185287|-0.65154629540329|-0.65154629540329|-0.65154629540329|-0.65154629540329||-0.65745219750029||-0.65745219750029|-0.71251508406923|-0.71251508406923|0.43253625255328|0.43253625255328|0.43253625255328|0.39903243617636|0.39903243617636|0.38053601468517|-0.53244933308258|-0.53244933308258||-0.55138816238657||-0.56355518059064|-0.56355518059064|-0.56355518059064|-0.56355518059064|-0.64187476118858||-0.64187476118858|-0.64187476118858||-0.64187476118858|-0.64187476118858|0.39458360185827||-0.40357105988201|-0.40357105988201|-0.40357105988201||||-0.40357105988201|-0.40357105988201|||-0.40357105988201||-0.40357105988201||-0.40357105988201|||-0.40357105988201|-0.40357105988201|-0.40357105988201|-0.40357105988201||-0.40357105988201|-0.40357105988201|-0.41707895318597|-0.43153216684228|-0.43366554563928|-0.43366554563928|-0.43366554563928|-0.46485060161669|0.29981927209221|0.29981927209221|0.29981927209221|0.29981927209221|0.29981927209221|0.29981927209221|||0.29981927209221|0.29981927209221||0.29981927209221|0.29981927209221|0.29981927209221|||0.29981927209221|0.29981927209221|0.29981927209221|0.21191028348961||-0.45797693367589|-0.45797693367589|-0.45797693367589|-0.45797693367589||-0.45797693367589|-0.45797693367589|-0.45797693367589|-0.45797693367589|-0.45797693367589|-0.46097436890325
02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE||10.315212868927||10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.315212868927|10.260513834686|10.254460180833|10.133623527688|10.133623527688|10.125156213775|10.125156213775|10.125156213775|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|9.4626803965451|-10.549243664509|-10.549243664509|-10.549243664509|-10.549243664509|-10.782720380101|-10.803666915135|-10.988764220349|-10.988764220349|-10.992738226909|-11.171076222546|-11.48940152679|9.8974433701279|9.8974433701279|9.8974433701279|9.8974433701279|9.8974433701279|9.8974433701279|9.8974433701279|9.8974433701279|9.8807986234093|9.8807986234093|9.8807986234093|9.8807986234093|9.8807986234093|9.8807986234093|9.8807986234093|9.8807986234093|9.8807986234093|9.8807986234093|9.8807986234093|9.8807986234093||9.8807986234093|-11.030661872718|-11.030661872718|-11.030661872718|-11.030661872718|-11.030661872718|-11.030661872718|-11.030661872718|-11.030661872718|-11.030661872718|-11.030661872718|-11.030661872718|-11.030661872718|-11.050736007529|-11.099967384159|-11.247274745908|-11.247274745908|-11.446249218752|-11.446249218752|-11.446249218752|10.245281828052|10.245281828052|10.245281828052|10.216339883989|10.216339883989|10.216339883989|10.039869259013|10.039869259013|10.039869259013|9.6959658179168|9.5864394429147|9.5864394429147|9.2804885708425|9.094987269147|9.0383195566951|8.8361877520679|8.6085417093832|-9.3507949834859|-9.3507949834859|-9.3507949834859|-9.3507949834859||-9.3507949834859|-9.3507949834859|-9.3507949834859|-9.3507949834859|-9.3507949834859|-9.3507949834859|-9.3507949834859|-9.3757360606881|-9.3757360606881|-9.3757360606881||-9.3757360606881|-9.3757360606881|-9.3757360606881|-9.3757360606881|-9.3757360606881|-9.3757360606881|-9.5377073452972|-9.632147065589|-9.6866629641109|-9.6866629641109|-9.7598311215337|-9.7598311215337|-9.7719518085684|-9.7719518085684|-9.8107796664994|9.0138769713332||9.0138769713332|9.0138769713332|9.0138769713332|8.9598638313004|8.9570708028683|8.8028559411244|8.6164769184839|8.6164769184839|8.6164769184839|8.6164769184839|8.6164769184839|8.6164769184839|8.6164769184839|8.6164769184839|8.3980300175097|8.3389224196966|8.1499139098653|7.9446795486467|7.9446795486467|7.9446795486467|7.9367498579692|-8.7208161572274|-8.7208161572274|-8.7208161572274|-8.7208161572274|-8.7208161572274|-8.7208161572274|-8.8137737887497|-8.8324483122423|-9.134053941788|-9.2711712477623|-9.4545938671884|-9.4545938671884|-9.6153311780202|-9.6153311780202|-9.6153311780202|-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.6234934466535||-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.6234934466535|-9.780053914998|-9.780053914998|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861||-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.832568808861|-9.8348870503322|-9.8366299456375|-9.995144930815|-10.102938589493|9.3592665835887|9.3592665835887|9.3592665835887|9.3592665835887|9.3091850992342|9.2752053203737|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055||9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055||9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055||9.2590857548055|9.2267571089931|9.2267571089931|9.2267571089931|9.1836445450221|9.1836445450221
02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE||16.873087655156||16.873087655156|16.873087655156|16.873087655156|16.51874135451|16.187046466191|16.187046466191|16.187046466191|16.187046466191|16.187046466191|16.187046466191|16.187046466191|16.187046466191|16.187046466191|16.11018168524|16.11018168524|15.966361862587|-18.111008457013|-18.111008457013|-18.111008457013|-18.111008457013|-18.111008457013|-18.111008457013|-18.111008457013|-18.111008457013|-18.111008457013|-18.175910648088|-18.175910648088|-18.22032223682|-18.22032223682|-18.22032223682|-18.22032223682|-18.22032223682|-18.22032223682|-18.23091423225|-18.291843013759|-18.550714683528|-18.740487522544|-18.84520921516|-18.84520921516|-18.84520921516|16.753973069068|16.753973069068|16.753973069068|16.753973069068|16.753973069068|16.753973069068|16.753973069068|16.753973069068|16.753973069068|16.753973069068|16.392191425823|15.659102457389|14.665113256623|14.642064948888|14.642064948888|14.642064948888|14.642064948888|14.642064948888|14.642064948888|14.642064948888|14.642064948888|14.642064948888||14.642064948888|14.642064948888|-15.919681029771|-15.919681029771|-15.919681029771|-15.919681029771|-15.919681029771|-15.919681029771|-15.919681029771|-15.919681029771|-15.919681029771|-15.919681029771|-15.919681029771|-15.919681029771|-15.919681029771|13.815426637204|13.815426637204|13.815426637204|13.815426637204|13.815426637204|13.815426637204|13.815426637204|13.815426637204|13.815426637204|13.815426637204|13.815426637204|13.813614337482|13.813614337482|13.813614337482|13.813614337482|13.813614337482|13.813614337482|13.813614337482|13.673038395288|-15.132244937284|-15.132244937284|-15.132244937284|-15.132244937284|-15.255993577328|-15.255993577328|-15.255993577328||-15.449930651906|-15.449930651906|-15.449930651906|-15.449930651906|-15.449930651906|-15.449930651906|-15.449930651906|-15.449930651906|-15.449930651906|-15.580478332576||-15.904012560031|-15.904012560031|-16.125597131673|-16.528419110977|-16.783788996228|-16.783788996228|-16.913099109341|-17.451826743737|-17.866391187833|-17.866391187833|-17.866391187833|-17.866391187833|-17.866391187833|-17.866391187833|-17.866391187833|-18.353373534068||-18.61877134838|-18.929745446734|-18.990305753872|-19.195250348167|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.453650409696|-19.795445582069|-20.023742824912|-20.023742824912|-20.639714194801|-21.081272796533|-21.081272796533|-21.081272796533|-21.081272796533|-21.479747670383|-21.592780212|-21.640739232781|-22.725799753139|-23.060333042089|-23.34231554661|-24.012016260997|-25.026684933653|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906||-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|-25.274887841906|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557|23.027815733557||23.027815733557|23.027815733557|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.526458815507|-25.632508169221|-25.632508169221|-25.632508169221||-25.801401698794|-25.801401698794|-26.004613015614|-26.207347973146|23.895082944698|23.895082944698|23.895082944698|23.895082944698|23.895082944698||23.895082944698|23.895082944698|23.876701736238|23.876701736238||23.582167413264|23.038519517613|22.914187263595|22.745714531063|22.741649373504|22.093498477375
02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE||57.600633504031||57.600633504031|57.600633504031|57.600633504031|57.600633504031|57.329642483524|56.143401460439|55.02822508259|54.364141405107|53.467692073768|53.467692073768|53.467692073768|53.467692073768|53.467692073768|52.520400030288|51.010738565826|49.020443389044|-51.69379885743|-51.69379885743|-51.697677009083|48.524977357739|48.524977357739|48.524977357739|48.524977357739|48.524977357739|48.524977357739|47.74269809497|47.597457741669|47.597457741669|47.321066590339|47.15062811219|46.820934862584|46.820934862584|46.820934862584|45.953483999537|45.598314113933|45.210349422382|45.083670128627|45.083670128627|44.884635595528|44.298733297295|44.298733297295|44.298733297295|44.298733297295|44.298733297295|44.298733297295|44.298733297295|44.244150337584|43.438500917628|43.307557363997|43.307557363997|43.307557363997|42.817893420867|42.090345818921|41.446776566109|41.446776566109|41.446776566109|41.446776566109|41.446776566109|41.446776566109|41.446776566109|41.296673708765|41.296673708765||41.296673708765|40.426441414513|40.426441414513|40.426441414513|40.426441414513|40.426441414513|40.426441414513|40.426441414513|40.426441414513|40.426441414513|39.803546728203|39.703384202398|-42.345136750532|-42.345136750532|-42.345136750532|-42.345136750532|-42.345136750532|-42.345136750532|-42.345136750532|-42.345136750532|-43.584041927471|-43.863785161749|-43.863785161749|-43.863785161749|-44.188648636888|-44.924055558388|-45.294228533843|42.241924072518|42.241924072518|42.241924072518|42.034357893483|41.394288235258|41.370876079744|40.809540167201|40.809540167201|40.641155656563|40.570278884605|40.570278884605|40.570278884605|40.570278884605|40.570278884605||40.570278884605|39.947530907211|39.365313390689|38.997847508277|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887||38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.588180634887||38.588180634887|38.588180634887|38.588180634887|38.588180634887|38.408534047241|37.845036821492|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.45763891871|37.145971801645|37.145971801645||37.145971801645|36.361080517113|35.964812770751|35.329238166706|34.615263875211|34.580016171364|34.378511604551|34.378511604551|34.378511604551|34.378511604551|34.378511604551|34.378511604551|33.439180569388|33.137423838219|33.094359226846|32.60014135082|32.60014135082|32.60014135082|32.569248455045|32.569248455045|32.173606944611|-34.219998759756|-34.219998759756|-34.219998759756|-34.219998759756|-34.219998759756|-34.219998759756|-34.219998759756||-34.219998759756|-34.219998759756|-34.219998759756|-34.449442142391|-34.623497794696|-34.623497794696|-34.623497794696|-34.623497794696|-34.623497794696|-34.623497794696|-34.693887523621|-35.019909541703|-35.019909541703|-35.019909541703|-35.019909541703|-35.019909541703|-35.019909541703|-35.019909541703|-35.037342837175|-35.037342837175|-35.037342837175|-35.037342837175|-35.037342837175|-35.037342837175||-35.037342837175|-35.037342837175|-35.037342837175|-35.037342837175|-35.037342837175|-35.037342837175|-35.368711686488|-35.478929868997|-35.478929868997||-35.478929868997|-35.478929868997|-35.478929868997|-35.478929868997||-35.478929868997|-35.478929868997|-35.478929868997|-35.478929868997|-35.478929868997|-35.478929868997
02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE||-1.4308940460578||-1.4308940460578|-1.4308940460578|-1.4308940460578|-1.4308940460578|-1.4315489254942|-1.4711654807187|-1.5335171647708|-1.5547413635961|-1.6041570094682|1.3387547058349|1.3387547058349|1.3387547058349|1.3387547058349|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.3071971524777|1.2896634990443|1.2712927719475|1.2436586376165|1.2251041170542|1.2251041170542|1.2251041170542|1.2251041170542|1.2251041170542|1.2251041170542||1.2251041170542|1.2251041170542|1.2251041170542|1.2251041170542|1.2251041170542|-1.4324908862994|-1.4324908862994|-1.4324908862994|-1.4324908862994|-1.4324908862994|-1.4324908862994|-1.4324908862994|-1.4324908862994|-1.4324908862994|-1.4324908862994|-1.4324908862994|-1.4324908862994|-1.4324908862994|-1.4324908862994|-1.4324908862994|1.191119309955|1.191119309955|1.191119309955|1.191119309955|1.191119309955|1.191119309955|1.191119309955|1.191119309955|1.191119309955|1.1101325515169|1.1083127471506|1.1083127471506|1.1083127471506|1.1036808063254|1.0723119366683|1.0402355512554|0.99359505271193|-1.2775900262971|-1.2775900262971|-1.2775900262971|-1.2775900262971||-1.2775900262971|-1.2775900262971|-1.2775900262971|-1.2775900262971|-1.2775900262971|-1.2775900262971|-1.2775900262971|-1.3283765272323|-1.3283765272323|-1.3475850440864||-1.3902901472137|-1.3902901472137|-1.4625446466921|-1.4860626286764|-1.4860626286764|-1.4860626286764|-1.519514024975|-1.5627934079724|-1.5919926344639|-1.6177695591456|-1.6377717476428|-1.6529685701861|-1.6566317374986|-1.6690352487875|-1.7291557643494|-1.8417355430079||-1.8417355430079|-1.8674839152177|-1.8933475162834|-1.8933475162834|-1.8933475162834|-1.8933475162834|-1.8933475162834|-1.8933475162834|-1.8933475162834|-1.8933475162834|-1.9370285669775|-1.9370285669775|-1.9370285669775|-1.9370285669775|-1.9370285669775|-1.9370285669775|-1.9370285669775|-1.9370285669775|-1.9841984686819|-1.9947829878238|-1.9947829878238|-1.9947829878238|-1.9947829878238|-1.9947829878238|-1.9947829878238|-1.9964255001707|-2.011583940471|-2.1283821709562|-2.2359357153496|1.5713978285898|1.5713978285898|1.5713978285898|1.5713978285898|1.5713978285898|1.5713978285898|1.5713978285898|1.5713978285898|1.4251518221862|1.4251518221862|1.4251518221862||1.366778983796|1.366778983796|1.366778983796|1.3086432771819|1.2379370151777|1.2371522319338|1.2312801957154|1.0522947046518|1.011203777983|1.011203777983|1.011203777983|1.011203777983|1.011203777983|0.94493652569394|0.94493652569394|0.94493652569394|0.92215167137364|0.86597780139509|0.86597780139509|0.86597780139509|0.86597780139509|0.86597780139509|0.86597780139509|0.86597780139509|0.86597780139509|0.86597780139509|0.86136226695665|0.86136226695665||0.86136226695665|0.86136226695665|0.84660253306107|0.84634938786888|0.84634938786888|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.98609360708629|-0.98821531197951|-0.98821531197951|-0.99065036532531|-1.0108388038431|-1.0108388038431|0.85324507606438||0.85324507606438|0.85324507606438|0.85324507606438|0.85324507606438|0.85324507606438|0.85324507606438|0.85324507606438|0.85324507606438|0.85324507606438||0.85324507606438|0.85324507606438|0.72916120569365|0.6801791288285||0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932
02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE||-74.787223287006||-74.787223287006|-74.787223287006|-74.787223287006|-74.787223287006|-74.787223287006|-74.915244044617|-75.079955747778|-75.079955747778|-75.460568404921|-76.355273115114|-80.016582130807|71.555576298615|70.339528372973|69.296998369215|69.296998369215|68.002211424508|63.0442280734|62.972335254205|62.972335254205|62.972335254205|62.972335254205|62.201244320708|62.201244320708|60.515274434441|59.212137221081|59.212137221081|59.212137221081|59.212137221081|59.198941547322|58.822125044848|58.708515581583|57.96742868341|57.96742868341|57.96742868341|57.96742868341|57.96742868341|56.947946623206|56.947946623206|56.947946623206|56.677162041531|56.593274926992|56.449104549641|56.449104549641|56.449104549641|56.449104549641|56.449104549641|56.449104549641|56.449104549641|56.449104549641|56.449104549641|-61.478984215514|-61.478984215514|-61.478984215514|-61.478984215514|-61.478984215514|-61.478984215514|-61.944425532836|-63.00297328898|-63.602944008399|-63.602944008399|-63.602944008399|-64.389227337678||-64.389227337678|-64.389227337678|-64.389227337678|-64.389227337678|-64.389227337678|-64.389227337678|-64.389227337678|-64.389227337678|-64.389227337678|-64.389227337678|-64.389227337678|-64.389227337678|-64.389227337678|-65.079185957202|-66.255486058404|-67.712534320807|-68.141483957747|-68.141483957747|-68.141483957747|-68.141483957747|62.321583183627|62.321583183627|62.321583183627|62.321583183627|60.710093189191|60.021719059361|59.635768184464|59.635768184464|59.635768184464|57.981632931807|57.702700520873|57.702700520873|57.702700520873|57.449946828816|54.694942311152|-58.139338242563|-58.139338242563|-58.139338242563|-58.139338242563|-58.139338242563|-58.139338242563||-58.843937905669|-58.843937905669|-59.41437364512|-60.257637510623|-60.258011418024|-60.258011418024|-61.206532212904|-61.206532212904|-61.206532212904|56.12890740914||56.12890740914|56.12890740914|56.12890740914|56.12890740914|56.12890740914|56.12890740914|56.12890740914|56.12890740914|56.12890740914|56.12890740914|56.12890740914|56.12890740914|56.12890740914|55.729102125613|55.729102125613|55.729102125613||55.729102125613|55.729102125613|55.729102125613|55.729102125613|55.729102125613|55.34415241579|55.34415241579|55.174056968201|53.965064959513|53.411355680545|53.411355680545|53.411355680545|51.187062893002|51.128433079288|50.052580562748|48.487800721236|-52.116164285858|-52.116164285858|-52.116164285858|-52.367961122945|-52.492783866938|-52.738071797751|-52.974155930405|-52.974155930405|-52.974155930405|-52.974155930405|-53.187883725569|-54.010704851598|49.859132140697|49.859132140697|49.859132140697|49.859132140697|49.859132140697|49.859132140697|49.859132140697|48.886813845702|48.503017335543|47.243746339622|47.115628096067|46.943677321142||46.943677321142|46.579642180012|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|46.497437727666|42.870736545627|42.870736545627|42.870736545627|42.551028192379|42.329964465938|41.660377735388|41.365974473171|41.270529057375|40.982890475891|40.982890475891|40.982890475891|40.982890475891||40.982890475891|40.982890475891|40.982890475891|40.982890475891|40.982890475891|40.190589654338|39.946367621302|39.171365507078|39.171365507078|39.171365507078|39.171365507078|39.171365507078|39.171365507078|39.171365507078|39.171365507078|-41.407911935735|-41.407911935735|-41.407911935735|-41.407911935735|-41.407911935735|-41.407911935735|-41.407911935735|-41.504858086824|-42.071830218748||-42.071830218748|-42.071830218748|-42.071830218748|-42.765366070486|-43.046810588985|-43.046810588985|-43.296455235117|39.90666782619|39.90666782619||39.90666782619|39.90666782619|39.90666782619|39.90666782619||39.90666782619|39.194631070577|38.904035429913|38.586552235268|38.586552235268|38.586552235268
02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE||-24.025538964885||-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.025538964885|-24.208668256269|-24.208668256269|-24.685175180949|-24.938200380245|-24.938200380245|-24.938200380245|-24.938200380245|-24.938200380245|-24.938200380245|-24.938200380245|-24.938200380245|-24.938200380245|-24.938200380245|-25.394050176319|-26.40853432304|-30.094555431|-30.094555431|-30.094555431|-30.094555431|-30.094555431|-30.396728044739|-30.54080963796|-31.682010975873|-32.389313266105|-32.389313266105|-32.389313266105|-32.389313266105|-32.389313266105|-32.643680834579|-32.653256071726|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578||-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-32.991724073578|-33.175339403676|-33.175339403676|-33.175339403676|-33.175339403676|-33.175339403676|-33.175339403676|-33.175339403676|-35.848710367996|-38.163567355296|32.733500449243|32.733500449243|32.733500449243|32.733500449243|-37.141066430765|-37.141066430765|-37.141066430765|-37.141066430765|-37.141066430765|-37.141066430765|-37.141066430765|-37.141066430765|-37.141066430765|-37.141066430765|-37.141066430765|-37.141066430765|-37.456738232195|-37.658444285172|-37.658444285172||33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746||33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.597222609746|33.532835661183|33.532835661183|33.532835661183|33.532835661183||33.532835661183|33.532835661183|33.532835661183|33.532835661183|33.532835661183|32.581484568131|31.726651257952|31.170307021097|30.758953364641|30.213399805037|30.213399805037|30.213399805037|30.181800876254|30.181800876254|30.181800876254|29.815863117238|28.337406893155|28.337406893155|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255||-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-28.791620911255|-29.734071931458|-29.942228926735|-29.942228926735|-29.942228926735|-29.942228926735|-29.942228926735|-30.330253748449|-30.836115471028|-31.001517736804|-31.036129699693|-31.98328188247|26.445020493839|26.445020493839|25.898912651642|25.740958610166|25.740958610166|25.740958610166|25.740958610166||25.740958610166|25.740958610166|25.649825219903|25.649825219903|25.649825219903|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410559705686|-29.410753702175|-29.410753702175|-29.610836743261||-29.956610431085|-29.956610431085|-30.290046337958|-30.290046337958|-30.521719115438|-31.009688423145|26.975385338557|26.975385338557|26.975385338557||26.975385338557|26.975385338557|26.975385338557|26.575357815174||26.232450047384|26.232450047384|26.232450047384|26.232450047384|26.232450047384|26.232450047384
02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-9.9162454266978|-9.9162454266978|-9.9363836336614|-10.006645494487|-10.006645494487|-10.006645494487|-10.006645494487|-10.006645494487||-10.006645494487|-10.006645494487|-10.006645494487|-10.006645494487|-10.006645494487|-10.006645494487|-10.006645494487|-10.006645494487|-10.163494911223|-10.185550096332|-10.346543568518|-10.346543568518|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.606931795856|9.7073973148215||9.7073973148215|9.7073973148215|9.7073973148215|9.7073973148215|9.7073973148215|9.7073973148215|9.7073973148215|9.7073973148215|9.7073973148215||9.7073973148215|9.7073973148215|9.7073973148215|9.5538241972586||9.5538241972586|9.4083013669527|9.4083013669527|9.2803348585275|9.1713308262601|9.1713308262601
02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE||-11.80756452578||-11.80756452578|-11.80756452578|-12.15951615459|-12.296129503584|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.623752540279|-12.709725108333|-12.752944063488|-12.752944063488|-13.616448852026|11.295256697907|11.291396551413|11.058773761637|10.606448663173|10.606448663173|10.152721154356|9.6963568657238|9.3565077748121|9.0867253372206|8.8943005214283|8.609689451803|8.609689451803|8.3852104363058|8.3396783600487|8.2638091257587|8.0328437676447|7.7274151235175|7.3206612698847|6.9974017267551|6.9037797324223|6.7349184356821|6.7349184356821|6.7349184356821|6.6720648168074|6.2600720589411|6.1128578920113|5.9377641813743|5.9377641813743|5.9377641813743|5.9377641813743|5.7314045845124|5.6352524417238|5.6352524417238|5.3791692408805|5.0840771102116|5.0461377538683|5.0461377538683|5.0461377538683|5.0461377538683|5.0461377538683|5.0461377538683||5.0461377538683|5.0461377538683|4.9113494365601|4.9113494365601|4.784188187695|4.3059258864726|4.0358286882336|4.0161985583763|4.0121652492396|3.9037446322829|3.8216829104325|3.8162086322463|3.424431703108|-4.4831314510577|-4.5453737915084|-4.7146707972471|-4.7888009902045|-4.8137942267768|-4.8137942267768|-4.8137942267768|-5.0757770221887|4.2936368332089|4.2936368332089|4.2936368332089|4.2936368332089|4.2936368332089|4.2936368332089|4.2936368332089|4.2936368332089|4.2936368332089|4.2936368332089|4.2936368332089|4.2936368332089|4.2936368332089|4.1693663226455|4.1693663226455|4.0069348135359|-4.6458692879697|-4.6458692879697|-4.6458692879697|-4.6458692879697||-4.7295766507277|-4.7374615267036|-4.7374615267036|-4.7374615267036|-4.7374615267036|-4.7374615267036|-4.8402129097247|-4.9930141947296|-5.0632989960276|-5.0792265553566||-5.1235294760699|-5.2700328762261|-5.3989254031941|-5.5254726182934|-5.6123120445671|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205||5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|5.0370573852205|4.7683970236937|4.2043301291112|4.1289777167245|4.1094199427416|3.9532442896951|3.7624936467397|3.6582333712894|3.6582333712894|3.6582333712894||3.6349814367646|3.5552288544465|3.5552288544465|3.4777987375636|3.4777987375636|3.4777987375636|3.4777987375636|3.4777987375636|3.4777987375636|3.4777987375636|3.4777987375636|3.2793920515288|3.2793920515288|3.2793920515288|3.2793920515288|3.2198801568602|3.2017778383268|3.2017778383268|3.2017778383268|3.2017778383268|3.1612364833635|3.1369517318719|3.0093907241814|-3.4190528764502|-3.4190528764502|-3.4190528764502|-3.4190528764502|-3.4190528764502||-3.4190528764502|-3.4190528764502|-3.4190528764502|-3.4190528764502|-3.4190528764502|-3.4190528764502|-3.4190528764502|-3.4190528764502|-3.4814004486922|-3.4814004486922|-3.4814004486922|-3.4814004486922|-3.5201672388584|-3.6669224571745|-3.6669224571745|-3.6669224571745|-3.6669224571745|-3.7421265118848|-3.7421265118848|-3.7567970156094|-3.7567970156094|3.2779142446085|3.2779142446085|3.2779142446085||3.2779142446085|3.2779142446085|3.2779142446085|3.2779142446085|3.2779142446085|3.2779142446085|3.2779142446085|3.2779142446085|3.2779142446085||3.2779142446085|3.2779142446085|3.2751825724226|3.1224252155734||3.0554724061173|2.9071915109601|2.8964738801283|2.8562822061123|2.8562822061123|2.8562822061123
02249|1174986|/equities/sera-prognostics|R2000GROWTH||-7.8246895417757||-7.8246895417757|-7.8246895417757|-7.8246895417757|-7.8246895417757|-7.8246895417757|-7.8877103709719|-7.8996781136748|-8.0784812002443|-8.2828460036674|-8.7442734306564|6.5421284906644|6.5421284906644|6.5421284906644|6.5421284906644|6.5421284906644|6.5421284906644|6.5001584620851|6.5001584620851|6.4520163074029|6.4520163074029|6.4520163074029|6.4520163074029|6.4520163074029|6.4520163074029|6.4520163074029|6.4520163074029|6.4520163074029|6.4520163074029|6.4520163074029|6.4520163074029|6.3383517546667|-7.8087783866728|-7.8087783866728|-7.8087783866728|-7.8087783866728|-7.9189761273955|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.638743703674|6.6072148670871|6.5130164744809|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778||6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3655424356778|6.3461587959218|6.3013045906316|6.3013045906316|6.3013045906316|6.3013045906316|6.3013045906316|6.3013045906316|5.9542270103308|5.660341306882|5.0976904722904|-6.7355378649724|-6.7355378649724|-6.7355378649724|-6.884486677701|-6.9838741912386|-7.0293044926879||-7.3333937461903|-7.3703815925378|-7.3703815925378|-7.3703815925378|-7.3703815925378|-7.3703815925378|-7.8907016900135|-8.1357797943832|-8.5203106760186|-8.8542341787729||-8.9544267476833|-9.3965849943996|-9.6356501124568|-9.8050941031649|-9.8050941031649|-9.8050941031649|-9.8050941031649|-9.939336610389|-9.939336610389|-9.939336610389|-9.939336610389|-9.939336610389|-9.939336610389|-9.939336610389|-9.939336610389|-9.939336610389||-9.939336610389|-9.939336610389|-10.171207455079|-10.37272554376|-10.37272554376|-10.406361643234|-10.579846452518|-10.729273291477|-11.043081570608|-11.597035250114|-11.688139885278|-11.688139885278|-11.688139885278|9.3962684852543|9.3962684852543|9.3962684852543|9.3962684852543|9.3962684852543|9.3962684852543|8.8041871104706|8.5363191006436|8.3959951520036|8.3959951520036|8.3959951520036|8.3959951520036|8.3959951520036|8.3959951520036|8.3959951520036|8.3959951520036|8.3959951520036|8.3959951520036|8.3959951520036|7.908883002077|7.8837588657654|7.6608437288377|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086||7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.6262444473086|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.386394501464|7.3211934839536||7.2330434360823|6.8082926580996|6.6815038966994|6.6815038966994|6.6815038966994|6.2528323650206|6.090280426856|6.0755312370617|6.0755312370617|5.7355904234073|5.2873224563755|5.2302195570377|5.1239749410893|5.1239749410893|4.7768208042517|4.7768208042517|4.4967374669682|4.4967374669682|4.4967374669682|4.4967374669682|4.4967374669682|4.4967374669682|4.4967374669682|4.4967374669682||4.4967374669682|4.0548390242026|4.0548390242026|4.0548390242026|4.0548390242026|4.0548390242026|4.0548390242026|4.0548390242026|4.0548390242026||4.0548390242026|4.0548390242026|4.0548390242026|4.0548390242026||4.0548390242026|4.0548390242026|4.0548390242026|-6.5134903008953|-6.5134903008953|-6.5134903008953
02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE||-7.2427707609794||-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.2427707609794|-7.3808561096877|-7.7729382410369|6.6447745366568|6.6447745366568|6.6447745366568|6.6447745366568|6.6447745366568|6.6447745366568|6.6447745366568|6.5414159081241|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1048741646254|-7.1359715006577|-7.2524884431716|6.4856604528648|6.4856604528648|6.4856604528648|6.4856604528648|6.4856604528648|6.4856604528648|6.4043649185124|6.4043649185124|6.3571952672581|6.3571952672581|6.3571952672581|6.3571952672581|6.3571952672581|6.311883486176|6.2012634912376|6.2012634912376|6.2012634912376|6.2012634912376|6.2012634912376|6.2012634912376|6.2012634912376|6.2012634912376|6.2012634912376|6.2012634912376||6.2012634912376|6.2012634912376|6.1788595924295|6.1788595924295|6.1788595924295|6.1788595924295|6.0820661661269|6.0584567517309|5.9215298725795|5.8114220382584|5.6415800520461|5.6178667753583|5.2526295946313|5.140381838553|5.140381838553|5.140381838553|5.140381838553|5.140381838553|5.140381838553|-6.1284645909812|5.2809433466741|5.2809433466741|5.2809433466741|5.1513982091291|5.0828760502452|4.9360058939008|4.9360058939008|4.9360058939008|4.9252843763594|4.6514270466968|4.5082525061683|4.5052805263815|4.4853114904097|4.41256854944|4.3267428920508|4.2213809540802|4.1184788866103|-4.8032647870928|-4.8032647870928|-4.8032647870928|-4.8032647870928||-4.8032647870928|-4.8032647870928|-4.8032647870928|-4.8032647870928|-4.8032647870928|-4.8032647870928|-4.8032647870928|-4.8780720259249|-4.9195246194799|-5.0197496386589||-5.1519438659948|-5.2454930053598|-5.2596647459541|-5.3621829569642|-5.4227567293399|-5.4227567293399|-5.5361185182193|-5.6301317600254|-5.6757019788958|4.987030933815|4.987030933815|4.987030933815|4.987030933815|4.987030933815|4.987030933815|4.987030933815||4.6422565496826|4.5488960253821|4.3754400663493|4.2737884027131|4.2737884027131|4.2293194113406|4.2293194113406|-4.9493102671216|-4.9493102671216|-4.9493102671216|-4.9493102671216|-4.9493102671216|-4.9493102671216|-4.9493102671216|-4.9493102671216|-4.9493102671216|-4.9493102671216|-4.9493102671216|-4.9493102671216|-5.1014557548707|-5.2100686875323|-5.2100686875323|-5.2164899457111|-5.2164899457111|-5.2164899457111|-5.2208222668054|-5.2228579830993|-5.3187309450429|-5.361367802545|-5.4937419943507|4.6738859031644|4.6738859031644|4.6738859031644|4.6738859031644|4.6738859031644|4.6738859031644|4.6738859031644|4.6738859031644|4.6738859031644|4.6738859031644||4.6738859031644|4.6738859031644|4.6738859031644|4.6738859031644|4.6738859031644|4.5065121224684|4.3753359674871|4.3753359674871|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.7835817469045|3.6439797760032|-4.2620716513481|-4.2620716513481|-4.2620716513481|-4.2620716513481||-4.2620716513481|-4.2620716513481|-4.2620716513481|-4.2620716513481|-4.2620716513481|-4.2620716513481|-4.2620716513481|-4.3031438723129|-4.3031438723129|-4.3996044148915|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119|3.8651011495119||3.8651011495119|3.8651011495119|3.8651011495119|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767||3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767||3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767|3.7062656143767
02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE||29.180678660474||29.180678660474|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|28.249247885996|26.705069401358|26.705069401358|26.705069401358|26.705069401358|26.705069401358|26.705069401358|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|-30.348371129152|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036|25.80631937036||25.80631937036|25.80631937036|25.46919709676|25.46919709676|24.889885070517|24.694920466508|24.694920466508|24.481578215588|24.467258621839|24.437530916694|23.369478775134|22.753865428623|-27.541650980512|-27.541650980512|-27.541650980512|-28.232841301601|-28.232841301601|-28.370546463478|-28.370546463478|-28.370546463478|24.799090367114|24.799090367114|24.799090367114|24.799090367114|24.799090367114|24.799090367114|24.799090367114|24.033832980166|24.033832980166|24.033832980166|23.535621161532|23.535621161532|23.289162347435|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638||-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638|-27.565289499638||-27.565289499638|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821||22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.903581482821|22.839923248923|22.839923248923|22.839923248923|22.839923248923|22.520157505244|22.520157505244|22.520157505244|22.520157505244|22.520157505244|22.520157505244|22.520157505244|22.520157505244|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285||22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|22.145831753285|21.574256872106|21.164543815807|21.164543815807|20.991413582439|20.991413582439|20.991413582439|20.484287119052|20.484287119052|20.290875699941|20.061528076534|19.560308312712|19.223435613033|19.223435613033|19.086734431904|19.086734431904||18.741921894994|18.1782694848|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194|18.160951164194||18.160951164194|18.160951164194|18.160951164194|18.160951164194|17.997230886553|17.997230886553|17.997230886553|17.997230886553|16.877479101921||15.952196918036|15.952196918036|15.61077386594|15.226971220707||15.13496661157|14.904147624644|14.870874828401|14.135416501433|-17.619084446083|-17.619084446083
02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE||181.73499810629||181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|181.33117539871|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|180.023557039|172.4822876673|169.31476431214|163.61877176853|159.25939986543|148.7470614892|143.01175811354|136.80473293269|134.01526942744|131.12502029752|129.66390194733|126.54544793058|124.51716318051|123.83384000422|123.83384000422|123.21720582027|123.21720582027|121.70245192867|120.05346153424|118.52080205464|117.85310929113|112.80012292656|108.58773763426|108.58773763426|106.34859548948|102.78926940916|97.659469350155|97.221811380233|97.221811380233|97.221811380233|97.221811380233|97.221811380233|97.221811380233|97.221811380233||97.221811380233|97.221811380233|97.221811380233|97.221811380233|97.221811380233|96.863398832993|96.863398832993|96.863398832993|93.49044174057|89.392160032654|87.231289332072|84.036432947229|83.660138956973|83.660138956973|83.660138956973|83.660138956973|83.660138956973|83.660138956973|83.660138956973|83.660138956973|83.660138956973|83.660138956973|78.136844070166|77.331348235674|77.331348235674|77.331348235674|76.441166498125|76.441166498125|71.21407551441|68.217453936978|68.217453936978|68.217453936978|68.217453936978|67.606613773155|66.954155396591|66.954155396591|64.109614106428|63.043991167912|63.043991167912|63.043991167912|63.043991167912||63.043991167912|62.276046840757|61.680681114296|60.885736550335|60.059703921217|57.722449513429|-65.311763809353|-65.311763809353|-66.352790735918|-66.352790735918||-66.352790735918|-66.484489333583|-66.961778013737|-66.961778013737|61.065895160504|61.065895160504|61.065895160504|61.065895160504|61.065895160504|61.065895160504|61.065895160504|61.065895160504|61.065895160504|61.065895160504|61.065895160504|61.065895160504||61.065895160504|61.065895160504|61.065895160504|60.718245277215|59.811186853833|59.113812199111|58.30530478212|57.842250726143|57.842250726143|57.842250726143|56.385864784893|54.134715136088|51.242943295943|51.025957660307|51.025957660307|49.103794924009|47.607492517087|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|47.026995240596|46.734302903709|46.155266021685|45.974750669687|45.974750669687||45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687||45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.974750669687|45.206838351586|44.933346983907|44.933346983907|44.933346983907|44.933346983907|44.933346983907|44.933346983907|44.933346983907|44.933346983907|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229||44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229|44.547270851229||44.547270851229|44.324231550533|43.78274916861|43.78274916861||43.78274916861|43.445181966975|43.445181966975|43.180647877802|43.069977261346|43.032896123243
02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE||56.647222433347||56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.647222433347|56.384237472928|56.384237472928|56.384237472928|52.195727446252|50.78464709672|-52.205041751048|-52.205041751048|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|45.083766092886|43.939885348361|43.939885348361|43.939885348361|43.939885348361||43.724315875416|43.657062677589|43.657062677589|43.657062677589|43.657062677589|43.054172971402|43.054172971402|43.054172971402|42.747967696361|41.876631180635|-48.656298358455|-48.656298358455|-48.656298358455|-48.656298358455|-48.656298358455|-48.656298358455|-48.656298358455|-48.656298358455|41.305141932298|41.305141932298|41.305141932298|41.305141932298|41.305141932298|41.305141932298|41.305141932298|41.305141932298|41.305141932298|41.305141932298|41.305141932298|41.305141932298|41.305141932298|41.305141932298|41.305141932298|41.305141932298|40.939602647147|40.082892084476|39.762799706965|39.762799706965|39.762799706965|39.12755655239|38.146899212249||38.146899212249|38.146899212249|38.146899212249|37.353775859816|37.221346307006|37.221346307006|37.221346307006|37.002051698065|36.98807892649|36.98807892649||36.98807892649|36.98807892649|35.344530792684|33.191766433327|33.191766433327|32.80140609698|32.418228784717|31.47820592831|31.47820592831|31.47820592831|30.437535454945|29.828593547825|29.117284615768|29.117284615768|29.117284615768|29.117284615768||27.9880342051|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-33.875482624169|-35.025535973571|-35.932261900396|-36.539179647732|-37.902144048797|-39.274636796433|-39.889952292397|-41.386892546497|-42.848491180034|-43.936328980759|-44.640454713321|-45.052172386885|-46.826077064174|-46.826077064174|-46.96119656419|-48.701330236321|-50.412588918347|-51.734246627954|-51.734246627954||-71.518898769208|-71.518898769208|-71.518898769208|-72.198206249074|-72.198206249074|-74.518408889545|-74.518408889545|-74.518408889545|-74.518408889545|-74.518408889545|-75.156007045919|-75.524147863325|-75.524147863325|-75.524147863325|-76.443883342429|-76.443883342429|64.948021872157|64.948021872157|64.948021872157|61.515022047487|60.035673202124|60.035673202124|60.035673202124|60.035673202124|60.035673202124|60.035673202124|60.035673202124|60.035673202124||60.035673202124|60.035673202124|60.035673202124|60.035673202124|60.035673202124|58.580341243485|58.580341243485|58.580341243485|58.580341243485|58.580341243485|56.832052336511|56.53616302364|56.112809331091|56.112809331091|56.112809331091|56.112809331091|56.112809331091|56.112809331091|56.112809331091|55.776505318915|55.264386021481|55.264386021481|55.264386021481|55.264386021481||55.264386021481|55.264386021481|55.264386021481|53.865980611229|52.450852423328|52.450852423328|52.450852423328|52.450852423328|52.450852423328||52.450852423328|52.450852423328|52.450852423328|52.450852423328||52.450852423328|52.450852423328|52.450852423328|52.450852423328|52.450852423328|52.450852423328
02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE||-5.7640463253367||-5.7640463253367|-5.7640463253367|-5.7640463253367|-5.7640463253367|-5.7640463253367|-5.7640463253367|-5.7640463253367|-5.7719959970434|-5.9275256773228|-5.9275256773228|-6.2605842639334|-6.3500938734884|-6.7245488786559|-6.9325541814015|-7.083647069705|-7.083647069705|-7.083647069705|-7.6489632498032|-7.9210705901523|-8.1333836609942|-8.3246226558033|-8.3246226558033|-8.3246226558033|-8.3246226558033|-8.3246226558033|-8.3246226558033|-8.6131364779278|-8.8962626939133|-9.2922696496964|-9.2922696496964|-9.2922696496964|-9.2922696496964|-9.2922696496964|-9.2922696496964|-9.2922696496964|-9.2922696496964|-9.2922696496964|-9.2922696496964|-9.6262551574708|-10.133061438667|-10.162557184549|-11.028891126151|-11.910412276051|-12.558043731872|-13.067996596434|-13.414751899615|-13.819524195874|-15.083793299158|-16.611592814613|9.5279718891478|9.5279718891478|-5.7165869487169|-5.7165869487169|-5.7165869487169|-5.7165869487169|-5.7165869487169|-5.7165869487169|-5.7165869487169|-6.0367633383409|-6.6547369472336|-6.8985145759376|-6.8985145759376||-7.3308494965006|3.5743353103347|3.5743353103347|3.5743353103347|3.1173767629901|3.1173767629901|-3.8519946660466|-3.8519946660466|-3.8519946660466|-3.8519946660466|-3.8519946660466|-3.8519946660466|-3.8519946660466|-3.9426607253228|-4.462623000374|-4.4789897061423|-4.4789897061423|-4.4789897061423|-4.4789897061423|-4.4789897061423|-4.9180996657561|-5.1754440997653|-5.3794933529488|-5.418971422482|-5.418971422482|-5.418971422482|-5.418971422482|-5.418971422482|-5.418971422482|-5.418971422482|-5.418971422482|-5.418971422482|-5.418971422482|-5.418971422482|-5.418971422482|-5.418971422482|-5.418971422482|-5.418971422482|-5.418971422482|-5.4417461324273|-5.7753845241929||3.2949070385484|3.2949070385484|3.2949070385484|3.2949070385484|3.2949070385484|3.2949070385484|3.2949070385484|3.2949070385484|3.2949070385484|3.2949070385484||3.2949070385484|3.2949070385484|3.2949070385484|3.2949070385484|3.2949070385484|3.2949070385484|3.2949070385484|3.2949070385484|3.2949070385484|3.2949070385484|3.2949070385484|3.2949070385484|3.2949070385484|-8.4569464619586|-8.4569464619586|-8.4569464619586||-8.4569464619586|-8.4569464619586|-8.5278474087124|-8.5278474087124|-8.6257849569516|-8.6257849569516|-8.6257849569516|-8.7116030651992|-8.7116030651992|-8.7116030651992|-8.7116030651992|-8.7116030651992|-8.7116030651992|-8.7116030651992|-8.7116030651992|-8.7116030651992|-8.7116030651992|-8.9395702899237|-9.2835990390004|-9.6549945894018|-9.8986607197407|-10.168400831077|-11.056001127929|-11.200223142539|-11.622543705904|-11.622543705904|-11.622543705904|-11.622543705904|-12.374937602109|-13.739041801102|-14.762712738919|-15.96744792735|-15.96744792735|-15.96744792735|-15.96744792735|-15.96744792735|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419||-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.380966402419|-16.96229577211||-18.428328780636|-20.121788860232|-20.121788860232|-20.939542956783|-21.328879992699|-21.328879992699|-21.866210008976|-21.866210008976|-21.866210008976|-22.769121674825|-25.092357507602|-26.602619876746|-28.037172711531|-28.037172711531|-28.037172711531|-28.037172711531|-30.135591944765|-31.519566343651|-31.519566343651|-31.519566343651|-31.519566343651|-31.519566343651|-34.09474065395|-35.709045808534||-35.830383849387|-37.472645989471|-37.472645989471|-37.678939968803|-39.646839055577|-39.646839055577|26.09158893797|26.09158893797|26.09158893797||22.532765878276|21.962182589191|20.802424823595|-31.237256301094||-31.237256301094|-31.237256301094|-31.237256301094|-31.237256301094|-31.237256301094|-31.237256301094
02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE||-12.265547509567||-12.265547509567|-12.265547509567|-12.265547509567|-12.265547509567|-12.265547509567|-12.273459607119|-12.273459607119|-12.273459607119|-12.273459607119|-12.273459607119|-12.273459607119|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416||-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416||-12.281992080416|-12.281992080416||-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416|-12.281992080416||-12.281992080416|-12.373880256774|11.061626541862|11.061626541862|11.061626541862|11.061626541862|11.061626541862|11.061626541862|11.061626541862|11.061626541862|11.061626541862|11.061626541862|11.061626541862|11.061626541862|11.061626541862|10.821807874849|10.786039139413||10.786039139413|10.786039139413|10.015043339887|9.938381338295|9.5192483509145|9.5192483509145|9.5192483509145|9.5192483509145|9.5192483509145|9.5192483509145|9.5192483509145|8.5702753690174|7.7107107084096|7.7107107084096|6.8974563458562|2.249951611956|2.1010572369452|1.9628413049773|1.8870460157478|1.4372733836796|1.2850682008222|1.2850682008222|1.2850682008222|1.2850682008222|1.2850682008222|1.2850682008222|1.172636511712|-1.722872646857|-1.722872646857|-1.722872646857||-1.722872646857|-1.722872646857||-1.722872646857|-1.722872646857|-1.722872646857|-1.722872646857|-1.7231918663986|-1.728076292557|-1.728076292557||-1.7800847705674|-1.8296453231755|-1.8296453231755|-1.8296453231755|-1.8296453231755|-1.8930471553166|-1.8930471553166|-1.8930471553166|-1.8930471553166|-1.8930471553166||-1.8930471553166|-1.8983859137652|-1.8983859137652|-1.8983859137652|-1.8983859137652|-1.8983859137652|-1.8983859137652|-1.8983859137652|-1.8983859137652|-1.8983859137652|-1.8983859137652|-1.8983859137652|-1.8983859137652|-2.0632065485978|-2.2402294820176|-2.3824772840989||1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|1.6880490813633|-2.9908067592458|-2.9908067592458|-3.0478900467442|-3.0478900467442|-3.0478900467442|-3.0478900467442|-3.126266788011|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384||2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|2.2706536772384|-3.1392736299685|-3.1703540731195|-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.1803773926268||-3.1803773926268|-3.1803773926268|-3.1803773926268|-3.2626358454504|-3.3285104498792|-3.3285104498792|-3.3321225759639|-3.4179118184415|-3.4179118184415|-3.4179118184415|-3.5924020639357|-3.6274078280061|-3.6532976263463|-3.6794245472955|-3.6794245472955|-3.6794245472955|-3.6794245472955|-3.6794245472955|-3.7875279858343|-3.7875279858343|-3.7875279858343|-3.9157976391837|-4.005997499153|-4.1630527932611||-4.3362754008469|-4.3439059281014|-4.5143398072612|-4.5774074769837|-4.5774074769837|-4.5774074769837|-4.5774074769837|-4.5774074769837|-4.5774074769837||-4.5774074769837|-4.5774074769837|-4.5774074769837|-4.5774074769837||-4.5774074769837|-4.5774074769837|-4.6463956041444|-4.6463956041444|-4.6463956041444|-4.6463956041444
02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE||10.661654744664||10.545727767458|10.47384133691|10.47384133691|10.310707043215|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.3500221283|-12.526397979494|-12.526397979494|-12.526397979494|-12.526397979494|-12.526397979494|-12.526397979494|-12.526397979494|-12.526397979494|-12.526397979494|-12.679604895869|-12.679604895869|-12.679604895869|-12.679604895869|-12.679604895869|-12.679604895869|-12.679604895869|-12.679604895869|-12.679604895869|-12.991227556113|-13.27691907446|-14.791073528832|-14.791073528832|-14.923220863945|-15.26946750284|-17.050435496709|13.715809997515|13.715809997515|13.715809997515|13.687039709119|13.687039709119|13.687039709119|13.687039709119|13.671991330191|13.671991330191|13.671991330191|13.671991330191|13.671991330191|13.671991330191|13.671991330191|13.671991330191|13.671991330191|13.671991330191|13.671991330191|13.229755355748||13.229755355748|13.092504927221|12.830625688959|12.830625688959|12.686517304766|12.168907927791|12.079362840616|12.079362840616|12.079362840616|12.079362840616|11.886514260993|10.876681992992|9.9724246634198|9.3515832836046|8.8520373696105|7.6550411509161|6.9860914286765|6.9860914286765|6.9860914286765|6.9860914286765|6.9860914286765|6.9860914286765|6.9860914286765|6.8442960642877|6.6754889516554|6.6754889516554|6.6154804382454|6.6154804382454|6.5298235822515|6.5298235822515|6.5298235822515|6.5298235822515|6.4142483261775|-7.4203829887547|-7.4203829887547|-7.4203829887547|-7.4203829887547|-7.4203829887547|-7.4203829887547|-7.4203829887547|-7.4203829887547||-7.6115368872923|-7.7500409318388|-7.9088566874045|-7.9088566874045|-7.9088566874045|-7.9088566874045|-7.9731741850661|-8.0913044815909|-8.2981160885373|-8.4790176557479||-8.5740343492925|-8.5740343492925|-8.7533715214663|-9.0326850906935|-9.1176107479131|-9.1176107479131|-9.3560727791771|-9.3560727791771|-9.3573027404132|-9.4247811935547|-9.5061346052812|-9.5061346052812|-9.5061346052812|-9.5061346052812|-9.5061346052812|-9.5061346052812||-9.8079271844941|-9.9297528854032|-9.979489574782|-9.979489574782|-9.979489574782|-9.979489574782|-9.979489574782|-9.979489574782|-9.979489574782|-9.979489574782|-9.979489574782|-9.979489574782|-9.979489574782|-9.979489574782|-9.979489574782|-9.979489574782|-9.979489574782|-10.728214332924|-10.728214332924|-10.728214332924|-10.728214332924|-10.728214332924|-10.728214332924|-10.728214332924|-10.728214332924|-10.728214332924|-10.728214332924|-10.728214332924|9.2893757545599|9.2893757545599|9.2893757545599|9.2893757545599|9.2893757545599|9.2893757545599|9.2893757545599|9.2893757545599|9.2893757545599|9.2893757545599|9.255154505145|9.255154505145||8.9612830907895|8.9357936096282|8.9357936096282|8.812570169247|8.7745222809986|8.5928029222705|7.7846642780544|7.4596494886877|7.4010939868448|7.4010939868448|7.4010939868448|7.4010939868448|7.4010939868448|6.336453340739|6.336453340739|6.336453340739|6.336453340739|6.336453340739|6.336453340739|6.336453340739|6.336453340739|6.336453340739|6.336453340739|6.336453340739|6.0111090588239|5.7916989776456|5.6362886516269|5.6362886516269||5.6362886516269|5.5192094476152|-6.2716717317721|-6.2716717317721|-6.2716717317721|-6.2716717317721|-6.2716717317721|-6.3596354408419|-6.4212614875542|-6.4802906095437|-6.6592395106347|-6.7572106298905|-6.8169005112627|-6.9032230329491|-6.9041366524141|-7.0040408711346|-7.0078650940886|-7.0078650940886|-7.0078650940886|-7.0078650940886|-7.0078650940886|-7.0078650940886|-7.0078650940886|-7.0078650940886||-7.0450322026371|-7.0450322026371|-7.0733806418445|-7.0982004323564|-7.2918894996204|-7.3659882799296|-7.5394312822718|-7.5997607781439|-7.5997607781439||-7.7283454552788|-7.8231350974807|-7.8231350974807|-7.8231350974807||-8.0779278627776|-8.1159809553781|-8.3145119574511|-8.4732470509724|-8.4732470509724|-8.4732470509724
02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE||1.6383040578344||1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344||1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.6383040578344|1.5906593381597|1.5906593381597|1.5857325857693|1.5617223645835|1.5617223645835|1.5617223645835|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5353900205668|1.5273555728657|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862||1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862||1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.516793867862|1.4948689715801|1.4948689715801|1.3387432183092|-1.5411466270237||-1.5411466270237|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5619006118453|-1.5721072593228|-1.5721072593228|-1.5721072593228|-1.5721072593228|-1.5721072593228|-1.5721072593228|-1.5721072593228|-1.5721072593228|-1.5721072593228|-1.5721072593228|-1.6040081292276|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002||1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2410348561002|1.2267054150053|1.1863393926563|-1.563970210416|-1.563970210416|-1.563970210416|-1.563970210416|-1.563970210416|-1.563970210416|-1.563970210416|-1.563970210416|-1.563970210416|-1.563970210416|-1.563970210416||-1.563970210416|-1.563970210416|-1.563970210416|-1.6399669208602|-1.6971854676225|-1.7090949868072|-1.7288134872778|-1.7288134872778|-1.7288134872778|-1.7288134872778|-1.7528923039225|-1.7528923039225|-1.7528923039225|-1.7909914790024|-1.7999905081182|-1.8372116521099|-1.8880129738096|-1.9250144145492|-2.0369604253773|1.5131075835678|1.5131075835678|1.5131075835678|1.5131075835678|1.5131075835678||1.5131075835678|1.5131075835678|1.5131075835678|1.5131075835678|1.5131075835678|1.5131075835678|1.5131075835678|1.5131075835678|1.5131075835678||1.5131075835678|1.5131075835678|1.5131075835678|1.5131075835678||1.4673418177999|-2.2314351242791|-2.2314351242791|-2.2314351242791|-2.2314351242791|-2.2314351242791
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|||||-0.21247443331351||||||||-0.23607159257084|||||||||||||||||||-0.29555732557739|||-0.36534359888671||||-0.36534359888671||-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.36534359888671||-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.36534359888671|-0.4173817757262|-0.5029214214664|-0.51011268920162|-0.56734742860506|-0.6049415962068|-0.62904627942222||-0.62904627942222|-0.62904627942222|||||||||||-0.62904627942222||-0.62904627942222|-0.62904627942222||||-0.67228924557478||||||-0.67228924557478|-0.7100102727602|-0.75192252518844|||0.41607565187468|0.41607565187468|0.41607565187468|||0.41607565187468|||0.41607565187468|-0.69749567012055||||-0.69749567012055|||-0.69749567012055||0.45972837317006|||0.45972837317006||0.45972837317006|0.45972837317006|||-0.82516631561274|-0.86506254891283||||-0.89578064525268|-0.96422548750474|-0.96422548750474||-1.0220067447036||-1.0220067447036|-1.0221599935312|-1.0221599935312|-1.0221599935312||-1.0221599935312|-1.0221599935312|-1.0221599935312|-1.0221599935312||-1.0221599935312||-1.0221599935312|-1.0221599935312|-1.0221599935312|-1.0221599935312|||-1.0273222325928|-1.2336635916115|-1.2336635916115||-1.2336635916115||||||-1.2336635916115|||-1.2336635916115|-1.5555514756794|-1.5555514756794|-1.5555514756794|-1.5555514756794|-1.5555514756794|||-1.5555514756794|-1.5555514756794||-1.5555514756794||-1.5555514756794||-1.5555514756794|-1.5555514756794|-1.5555514756794||-1.7172794346407|-1.7226289648571|-1.7226289648571|-1.8940321625116|-2.0922580163615|-2.2625748634662||-2.2625748634662|||-2.2625748634662|-2.2625748634662|-2.2625748634662|-2.2625748634662|-2.2625748634662||-2.2625748634662|-2.2625748634662|-2.2625748634662||-2.2625748634662|-2.2625748634662|-2.2625748634662|-2.3967498938603|||-2.6507542381292|1.5956732590659|1.5956732590659|1.5956732590659|1.5956732590659|1.5956732590659|0.98019249788736|0.77053844688653|0.77053844688653|0.77053844688653|0.59711223769083|0.59711223769083|0.59711223769083||0.59711223769083|||0.59711223769083|0.59711223769083|0.59711223769083|0.20068024184853|0.11753408454975||||||0.11753408454975|0.11753408454975|0.11753408454975|0.11753408454975|0.11753408454975|||-0.42123446704771|-0.42123446704771|-0.44179440692099|-0.44179440692099||-0.48306045217682|-0.49701161374504|-0.52223512891658|-0.58935569752397||-0.62513411049646
02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE||3.469841045116||3.2852677437714|3.1825194196625|3.002036745805|3.002036745805|3.002036745805|3.002036745805|3.002036745805|3.002036745805|3.002036745805|3.002036745805|3.002036745805|3.002036745805|3.002036745805|3.002036745805|3.002036745805|2.9558529049533|2.9558529049533|2.9558529049533|2.9420587387766|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3318412761109|-3.3320457913497|-3.3649330391829|-3.3649330391829|-3.377253943666|-3.377253943666|-3.377253943666|-3.3988683315785|-3.3988683315785|-3.3988683315785|-3.3988683315785|-3.4721759130195|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022||-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.4772313087022|-3.6035224062352|-3.6035224062352|-3.6035224062352|-3.6035224062352|-3.6130804466041|-3.7028672879307|3.2488713146656|3.2488713146656|3.2488713146656|3.2488713146656|3.2488713146656|3.2488713146656|3.2488713146656|3.2488713146656|3.2488713146656|3.1838056539829|3.1838056539829|3.1838056539829|3.1838056539829|3.10922860827|3.0578246995493|3.0578246995493|2.8848273935897|2.8236972163102|2.8140399424114|2.8140399424114|2.7691116690977||2.7691116690977|2.7421859010013|2.7421859010013|2.7421859010013|2.7421859010013|2.7166057050606|2.7166057050606|2.7166057050606|2.7166057050606|2.7166057050606||2.7166057050606|2.7166057050606|2.7166057050606|2.7166057050606|2.7166057050606|2.6990063919381|2.6814071668428|2.6814071668428|2.6814071668428|2.6814071668428|2.6814071668428|2.6814071668428|2.6814071668428|2.6814071668428|2.6814071668428|2.6814071668428||2.5710052680137|2.5710052680137|2.5676067366525|2.5676067366525|2.5676067366525|2.4691674579716|2.4691674579716|2.2825860700714|2.1967624251166|-2.5566885030811|-2.5566885030811|-2.5566885030811|-2.5566885030811|-2.5566885030811|-2.5566885030811|-2.5566885030811|-2.5566885030811|-2.5566885030811|-2.5566885030811|-2.5566885030811|-2.5618988566301|-2.5618988566301|-2.5618988566301|-2.5618988566301|-2.5618988566301|-2.5618988566301|-2.5618988566301|-2.5618988566301|-2.5993820354565|-2.7120688806225|-2.8334099198104|-2.8903425270542|-2.8903425270542|-2.9496027953342|-2.9504139825667|-2.9504139825667|-2.9504139825667|-2.9504139825667|-2.9504139825667|-2.9504139825667||-2.9504139825667|-2.9504139825667|-2.9504139825667|-2.9504139825667|-2.9504139825667|-2.9504139825667|-2.9504139825667|-2.9504139825667|-2.9973581068589|-2.9973581068589|-2.9973581068589|-3.0545644089992|-3.0584049672347|2.6346044771868|2.6346044771868|2.6346044771868|2.6346044771868|2.6346044771868|2.6346044771868|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552||-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.1321639856801|-3.2077045265287|-3.281893790149||-3.283215377489|-3.3557949703703|-3.3856673082645|-3.3856673082645|-3.3856673082645|-3.3856673082645|-3.3856673082645|-3.4294025060132|2.7976026616869||2.7976026616869|2.7976026616869|2.7976026616869|2.7976026616869||2.7976026616869|2.7976026616869|2.7976026616869|2.7976026616869|2.7534878160153|2.7534878160153
02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE||32.994133933456||32.994133933456|32.994133933456|32.994133933456|32.77090303994|32.345450534829|31.444666057172|31.128415090732|31.128415090732|30.924907453516|30.312674583835|30.018579912091|30.018579912091|29.396754211744|28.750839280376|27.482321791394|25.695357698582|-28.971787548761|-28.971787548761|-28.971787548761|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.412082504018|26.387313761958|25.738332515204|25.738332515204|25.738332515204|25.738332515204|25.688424487075|25.087484083554|25.087484083554|25.087484083554|25.087484083554|25.087484083554|25.087484083554|25.087484083554|25.087484083554|-27.683745949452|-27.683745949452|-27.683745949452|-27.683745949452|-27.683745949452|-27.683745949452|-27.683745949452|-27.683745949452|-27.683745949452|-27.683745949452|-28.328329290489|-29.013143236482|26.056668967587|26.056668967587|26.056668967587||26.056668967587|26.056668967587|25.559965295041|25.559965295041|25.559965295041|24.983783590108|24.983783590108|24.983783590108|24.983783590108|24.983783590108|24.847103078399|24.51344803443|-27.830508043126|-27.830508043126|-27.830508043126|-27.830508043126|-27.830508043126|-27.830508043126|-27.830508043126|-27.862786400932|-29.749763078842|-30.956794597693|-30.956794597693|-30.956794597693|-31.214216075548|28.15926011622|28.15926011622|28.15926011622|28.15926011622|28.15926011622|28.15926011622|28.15926011622|28.15926011622|27.919177940819|27.442143046562|27.023492163755|26.169435733267|26.097504547075|26.097504547075|26.097504547075|26.097504547075||26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075||26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|26.097504547075|25.790560328117|24.770900924063|-28.106077165222||-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.106077165222|-28.50647499254|-29.256083193649|-29.753981262699|-29.881646110233|-30.284884083731|-31.004071567305|-31.376260754807|-31.376260754807|-31.68279096522|-32.093100356152|-32.540110693033|-32.546234671336|-32.974006577744|-32.974006577744|-32.974006577744|-32.974006577744|-32.974006577744|-32.974006577744|-32.974006577744|-33.06334031557|30.831926940708|30.831926940708|29.921584472422||29.237871763182|28.569303323904|28.481685852651|28.262939903078|27.968822343413|27.757630091314|27.26950023506|26.744443552736|26.092893433839|25.671726041668|25.568661166157|25.21749046216|24.306110889487|24.182495637653|24.182495637653|22.936662616462|22.031911288788|22.031911288788|22.031911288788|22.031911288788|21.417901157328|21.212677850447|21.212677850447|21.212677850447|21.212677850447|21.212677850447|21.212677850447|21.212677850447||21.212677850447|-23.909239142075|-23.909239142075|-23.909239142075|-23.909239142075|-23.909239142075|-23.909239142075|-23.909239142075|-23.909239142075|-23.909239142075|-24.442299464162|-24.568801756525|-24.568801756525|-24.568801756525|-24.568801756525|-24.905335183302|-24.969538753611|-24.969538753611|-25.106115689306|-25.106115689306|-25.106115689306|-25.531285939428|-25.531285939428|-26.268096696241||-26.56343975211|-26.602710513548|-26.962456575451|-27.840507153468|-28.562784861411|25.835996728382|25.835996728382|25.835996728382|25.835996728382||25.835996728382|25.835996728382|25.835996728382|25.835996728382||-28.453486981849|-28.453486981849|-28.453486981849|-28.453486981849|-28.453486981849|-28.453486981849
02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE||134.33676686707||133.06677356109|133.06677356109|132.54080661519|131.11153924447|129.05310458586|127.99952669106|127.99952669106|127.99952669106|127.99952669106|127.99952669106|127.99952669106|127.99952669106|127.99952669106|123.80344019954|121.47532072138|117.999800259|104.00033204437|102.05800733025|102.05800733025|102.05800733025|100.47986337272|99.406545020119|98.770609697783|96.575066920876|96.36389530119|96.36389530119|96.36389530119|96.36389530119|96.36389530119|96.36389530119|94.52566049294|94.399400686736|93.314830753003|91.983808699354|89.571929967826|89.571929967826|89.238470806746|89.238470806746|89.238470806746|89.238470806746|89.238470806746|89.238470806746|89.238470806746|88.182801146159|88.182801146159|87.653272999781|87.653272999781|87.653272999781|87.653272999781|86.330808415962|81.715431812684|79.95576840339|77.88175562684|76.600840026187|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545||-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-82.613359371545|-83.030197610239|-83.030197610239|76.988714218985|76.988714218985|76.988714218985|76.868321784607|76.868321784607|76.868321784607|76.868321784607|76.868321784607|76.868321784607|76.007689684397|76.007689684397|76.007689684397|76.007689684397|76.007689684397|75.919052567489|71.092612017533|69.861514132708|67.537459737162|67.493085396567|67.493085396567|67.493085396567||67.493085396567|67.493085396567|67.493085396567|67.493085396567|66.737010714274|66.737010714274|66.737010714274|66.737010714274|66.737010714274|66.737010714274||66.737010714274|64.672901732901|-69.976548755103|-69.976548755103|-69.976548755103|-69.976548755103|-69.976548755103|-70.369383056885|-71.355427432862|-72.747139269342|-72.840512070645|-72.881607839692|-72.881607839692|-72.881607839692|-72.881607839692|-74.56778465071||69.68539061552|69.68539061552|69.68539061552|69.68539061552|69.68539061552|69.68539061552|69.68539061552|69.68539061552|69.366489993264|68.569148184245|68.569148184245|68.569148184245|68.110201015941|67.972559759873|64.881747799734|61.917076090552|59.832306945299|59.125951435803|57.94944684002|57.828386486606|57.097270252725|57.097270252725|57.097270252725|57.097270252725|56.656782761373|56.656782761373|56.656782761373|56.656782761373|56.656782761373|56.656782761373|56.656782761373|56.656782761373|56.656782761373|56.656782761373|56.656782761373|56.012536410003|56.000054411718|56.000054411718|56.000054411718|56.000054411718||56.000054411718|56.000054411718|56.000054411718|56.000054411718|56.000054411718|56.000054411718|55.236848677341|54.608367828947|54.608367828947|54.608367828947|54.608367828947|54.608367828947|54.042294507139|52.849551736109|52.153391055258|51.192211340966|50.56506008473|50.533365295628|48.093182296995|47.647423765663|47.590915067995|47.217074032188|47.214191034503|47.05591418511|47.05591418511|47.05591418511|47.05591418511|47.05591418511||47.05591418511|47.05591418511|47.05591418511|47.05591418511|47.05591418511|47.05591418511|47.05591418511|47.05591418511|47.05591418511|47.05591418511|47.05591418511|47.05591418511|47.05591418511|46.885004492677|46.885004492677|46.885004492677|46.885004492677|45.322172451986|-46.597667309646|-46.597667309646|-46.597667309646|-46.597667309646|-46.597667309646|-46.597667309646||-46.597667309646|-46.597667309646|-46.597667309646|-46.597667309646|-46.597667309646|-46.597667309646|-47.935185747019|-48.453096103526|44.865620065181||44.865620065181|44.865620065181|44.865620065181|43.781129228239||43.401880011696|43.058406522561|43.058406522561|43.058406522561|43.058406522561|43.058406522561
02264|48376|/equities/amc-entertat-hld|R2000VALUE||4.3575361863539||4.2709291660968|4.1837548110422|4.165227423502|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.612174151713|-4.6336203191347|-4.6336203191347|-4.6336203191347|-4.6336203191347|-4.7420780762111|-4.8306423143187|-4.9424991965341|-4.9424991965341|-4.9488825665633|-4.9933081095501|-4.9933081095501|-4.9933081095501|-4.9933081095501|-4.9933081095501|-5.1664534614135|-5.2030038884005|-5.2777821543836|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.2866022134196|-5.3406689193923||-5.4490766555158|-5.4742518564162|-5.4852297990518|-5.6112548300858|-5.6112548300858|-5.6112548300858|-5.6112548300858|-5.6732774101211|-5.6732774101211|-5.7855859158782|-5.8545400697156|-5.8784667991293|-5.8784667991293|-5.8784667991293|-5.8784667991293|-5.8784667991293|-5.8784667991293|-5.8784667991293|-5.8784667991293|-5.8784667991293|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614||-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-5.9626575538614|-6.127397253458|-6.3957742366219|-6.3957742366219||-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.3957742366219|-6.6530825201035|-7.0612029039595|-7.4140156359993||-7.4140156359993|-7.6761286889539|-7.7534763454315|-7.7629954401502|-7.7629954401502|-7.9333284766419|-8.3881427348701|-9.1773807010217|5.6645769321075|2.9739745284839|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.6228640462197|2.3837379377459|-3.218159627811|-3.218159627811|-3.218159627811|-3.218159627811|-3.218159627811|-3.341843896327|-3.4653822241201|-3.5148690738031|-3.6656878830932|-3.734930939359|-3.787700965319|-3.9062665479099|-3.9062665479099|-4.0497407136929|-4.4113784828199||-4.662087312276|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9742921369554|3.9284626544979|3.9284626544979|3.9284626544979|3.9284626544979|3.9284626544979|3.9284626544979||3.9284626544979|3.9284626544979|3.6790472999179|-4.6223749669176|-4.6223749669176|-4.6223749669176|-4.6223749669176|-4.6223749669176|-4.6223749669176|-4.6223749669176|-4.7806942895366|-4.9174382372381|-5.0362199024508|-5.0362199024508|-5.0407999043277|-5.0808888811327|-5.1065431058911|-5.1370366485582|-5.1370366485582|-5.1370366485582|-5.1370366485582|-5.1370366485582|-5.1370366485582|-5.365040504454||-5.6281562243551|-5.7593956164353|-5.9059953879242|-6.1916615643905|-6.2391499696452|-6.2391499696452|-6.5284997554045|-6.9169443814204|-7.2006102982183||-7.2006102982183|-7.2463994900248|-7.2463994900248|-7.2463994900248||-7.3048881866161|-7.4359870064727|-7.708318775282|-7.9497989475569|-7.9525541795449|-8.0333933579874
02265|39223|/equities/avis-budget|R2000VALUE||95.371893724948||94.458767821557|92.71014871392|92.71014871392|90.831869864274|90.831869864274|90.831869864274|90.831869864274|90.831869864274|90.831869864274|90.831869864274|86.794297509512|81.210039464294|81.210039464294|81.210039464294|81.210039464294|79.728929245537|78.070000642701|78.070000642701|78.070000642701|-89.475917978475|-89.475917978475|-89.475917978475|-89.475917978475|-89.475917978475|-89.475917978475|-89.475917978475|-89.503333801903|-90.035382652441|-90.035382652441|-90.035382652441|-90.035382652441|-90.035382652441|77.686544091626|77.686544091626|77.686544091626|77.686544091626|76.933575827305|76.933575827305|76.908209363949|76.908209363949|76.908209363949|76.908209363949|76.908209363949|76.908209363949|76.908209363949|76.908209363949|76.908209363949|74.914344514224|74.282124170077|74.282124170077|73.149583852304|68.850862330875|-79.713234722991|-79.713234722991|-79.713234722991|-79.713234722991|-79.765260922003|-80.505841399882|-82.814827338031|-85.557864285366|-88.928460757883|-90.517734175425||-94.141372713228|-94.653743780078|-96.550274359321|-98.812845109939|-99.56197555932|-99.56197555932|-99.56197555932|-99.56197555932|-99.56197555932|-99.56197555932|-99.56197555932|-99.56197555932|-99.56197555932|-99.91497175862|-101.4244098947|-101.68625565798|-101.68625565798|-101.68625565798|-101.68625565798|-101.68625565798|-106.54389743045|-113.20024506147|-113.20024506147|-113.20024506147|-113.20024506147|-113.20024506147|-113.20024506147|-113.20024506147|-113.20024506147|-113.20024506147|-113.20024506147|-113.20024506147|-113.20024506147|-113.20024506147|-113.20024506147|-113.20024506147|-113.20024506147|-113.20024506147|-114.21198544563|-116.30615871814|-116.30615871814||-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814||-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814|-116.30615871814|-118.78517774373|-119.39242017302|-120.4849098792|-121.47767857604|-122.78108655466|-122.78108655466|-122.78108655466|-122.78108655466|-122.78108655466|-124.38603188684||-124.38603188684|-125.45170314765|-128.12678557475|113.70516316528|113.70516316528|113.70516316528|113.70516316528|113.70516316528|113.70516316528|107.94296007283|106.67245095021|106.67245095021|106.55576914041|106.55576914041|102.74641141062|98.269340399961|97.4176032588|-111.26710684596|-112.46324328203|-112.46324328203|-112.46324328203|-112.46324328203|-115.00484496864|-115.00484496864|-115.00484496864|-116.34427549345|-117.16030144142|-121.87033954646|-123.46926324661|111.05367193959|111.05367193959|111.05367193959|111.05367193959|111.05367193959|109.98075285462|109.98075285462|109.98075285462|109.98075285462|109.98075285462|109.98075285462||109.58527957628|107.44809014742|-122.86103067954|-122.86103067954|-122.86103067954|-122.86103067954|-122.86103067954|-122.86103067954|-122.86103067954|-123.10508080448|-123.10508080448|-123.10508080448|-123.10508080448|-123.10508080448|-123.10508080448|-123.10508080448|-123.10508080448|-123.63628727557|-126.30663566503|-126.30663566503|-126.30663566503|-126.30663566503|-126.30663566503|-126.30663566503|-126.30663566503|-126.30663566503|-130.45084677707|-135.73105696584||-144.72334076459|-148.73260176507|-156.16288993455|-172.62626147377|-175.23797349674|-175.23797349674|-175.23797349674|-175.23797349674|-175.23797349674|-175.23797349674|158.46652187771|158.46652187771|158.46652187771|158.46652187771|158.46652187771|-174.57846860821|-174.57846860821|-174.57846860821|-174.57846860821|-174.57846860821|-174.57846860821|-174.57846860821|-174.57846860821|-175.64607355258||-181.35564382497|-182.40515431235|-185.41246686265|-185.41246686265|-185.41246686265|-185.41246686265|-186.26431576725|-189.94035420943|172.11522246775||172.11522246775|172.11522246775|172.11522246775|172.11522246775||172.11522246775|172.11522246775|172.11522246775|172.11522246775|172.11522246775|172.11522246775
02266|20787|/equities/stag-industrial-inc|R2000VALUE||-38.075283700395||-38.075283700395|-38.075283700395|-38.075283700395|-38.075283700395|-38.075283700395|-38.075283700395|-38.296310957796|-38.296310957796|-38.296310957796|-38.915359323496|-38.915359323496|-38.915359323496|-38.915359323496|-38.915359323496|-38.915359323496|-38.915359323496|-38.915359323496|-39.063733649777|36.81332174141|36.81332174141|36.81332174141|36.81332174141|36.81332174141|36.81332174141|36.81332174141|36.81332174141|36.81332174141|36.81332174141|36.81332174141|36.81332174141|36.718968135326|-38.569849939223|-38.569849939223|-38.569849939223|-38.569849939223|-38.846221256119|-39.158014191369|-39.172861617119|-39.732067683572|-39.820076416195|-40.261473812726|-40.764970953892|-40.945523137991|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.056665968893|-41.447676570324|-41.447676570324|-41.46324953228|-41.537285461533|-41.537285461533|-41.537285461533||-41.537285461533|-41.537285461533|-41.537285461533|-41.537285461533|-41.537285461533|-41.537285461533|-41.537285461533|-41.537285461533|-41.537285461533|-41.561280592121|-41.561280592121|-41.774456367445|-41.774456367445|-41.774456367445|-41.774456367445|-41.849472294246|-41.849472294246|-41.849472294246|-41.849472294246|-41.849472294246|38.82835190069|38.82835190069|38.82835190069|38.489279770976|38.125990488337|38.125990488337|38.125990488337|38.125990488337|38.125990488337|37.792211958883|37.199124492007|37.037362165802|36.872069751281|36.585076874118|36.187029063283|35.892809324329|35.296733252279|34.355811100009|34.355811100009|34.355811100009|34.355811100009||34.355811100009|34.097922833764|34.042588614861|34.042588614861|-35.993918368346|-35.993918368346|-35.993918368346|-35.993918368346|-35.993918368346|-35.993918368346||-35.993918368346|-35.993918368346|-35.993918368346|-35.993918368346|-35.993918368346|-35.993918368346|-35.993918368346|-35.993918368346|-35.993918368346|-35.993918368346|-35.993918368346|-35.993918368346|-35.993918368346|-35.993918368346|-35.993918368346|34.603128105219||34.603128105219|34.603128105219|34.603128105219|34.603128105219|34.603128105219|34.552316301196|34.452817723849|-36.308410656929|-36.308410656929|-36.308410656929|-36.308410656929|-36.308410656929|-36.308410656929|-36.308410656929|-36.308410656929|-36.308410656929|-36.308410656929|-36.308410656929|-36.308410656929|-36.520383543111|-36.520383543111|-36.520383543111|-36.923703532876|-36.923703532876|-36.923703532876|-36.923703532876|-36.923703532876|-37.23595466157|-37.976173183876|-38.885190934558|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008||-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-38.991208931008|-39.190348349725|-39.190348349725|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134||-39.21762817134|-39.21762817134|-39.21762817134|-39.21762817134|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.536317277397|37.677840041484||37.677840041484|37.677840041484|37.677840041484|37.677840041484|37.677840041484|37.677840041484|37.677840041484|37.677840041484|37.677840041484||37.677840041484|37.58926794194|37.423631267005|37.154590796821||36.957320954394|36.834206753895|36.834206753895|36.834206753895|36.673442570005|36.673442570005
02267|1170122|/equities/chesapeake-energy|R2000VALUE||93.325225113918||93.325225113918|93.325225113918|93.325225113918|93.325225113918|93.325225113918|90.791828207495|90.101418877239|90.101418877239|88.841426803|88.841426803|88.794364029972|88.26679680834|87.626993741037|85.015548906328|84.360612456006|83.43067928597|81.888227230953|81.888227230953|81.888227230953|81.888227230953|81.888227230953|81.537779540783|81.537779540783|81.537779540783|81.537779540783|81.537779540783|81.537779540783|81.537779540783|81.537779540783|81.537779540783|81.423414848914|81.423414848914|81.423414848914|81.423414848914|81.238238704061|80.388042648474|79.719744468225|79.719744468225|79.164103164158|77.897558677948|76.280534710627|76.280534710627|76.280534710627|75.632214826722|74.718879430408|74.718879430408|74.718879430408|73.610978992907|71.659978981512|70.899974526849|-75.538177260149|-75.538177260149|-75.538177260149|-75.538177260149|-75.538177260149|-75.538177260149|-75.538177260149|-76.135752528231|-76.483202324364|-76.483202324364|-76.483202324364|-76.483202324364||-76.483202324364|-76.483202324364|-76.483202324364|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228|-76.773680143228|-79.109087657786|-81.331487761445|-81.486099091218|-81.486099091218|-82.063999854907|-82.725553997486|-82.725553997486|-84.238117332954|-84.659902064556|-85.075466847413|-85.075466847413|-86.644410371773|-86.862648601136|-86.862648601136|-86.862648601136|-86.862648601136|-86.862648601136|-86.862648601136|-86.862648601136|-87.149593062214|-87.149593062214||-87.149593062214|-87.149593062214|-87.149593062214|-87.551768509339|-87.78974450053|-88.06777522764|-88.32148909745|-88.32148909745|-88.32148909745|-88.946932211821||-89.604927053391|-90.377142153778|-90.601268144226|-91.604188861423|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779||-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-92.52313091779|-93.371253676152|-94.532224543598|87.04410505527|87.04410505527|85.82845126516|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|85.143217502013|84.909683265041|84.39084714645|84.39084714645||83.550942036773|82.193975212023|82.193975212023|82.193975212023|81.494354285631|81.494354285631|80.020952054564|79.588163598065|79.588163598065|79.588163598065|79.588163598065|79.588163598065|78.779626881287|77.77654630256|77.77654630256|77.77654630256|77.77654630256|77.77654630256|77.77654630256|77.543940454858|76.912986020399|75.991655592733|75.984061617116|75.868025422886|75.868025422886|75.868025422886|75.390296751476|-81.17511062425||-81.17511062425|-81.17511062425|-81.17511062425|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.175630778192|-81.873757912184|75.538842942712|75.538842942712|75.538842942712|75.538842942712||75.538842942712|-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714||-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714||-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714|-80.04128589714
02268|17127|/equities/first-financial|R2000VALUE||104.15874345471||104.15874345471|103.46051884494|103.46051884494|102.23111297874|102.23111297874|102.23111297874|102.23111297874|102.23111297874|102.23111297874|102.23111297874|102.23111297874|102.23111297874|102.23111297874|99.90526804092|99.90526804092|99.90526804092|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.583735866339|95.484704992275|94.272502922461|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|92.997523150188|91.884905255555|91.884905255555|89.796075972043|89.796075972043|89.796075972043|89.796075972043|89.796075972043|89.796075972043|89.796075972043|89.796075972043|89.796075972043|89.796075972043||89.796075972043|89.036196134844|88.844631590523|88.844631590523|88.844631590523|86.93959046964|-96.256537839457|-96.256537839457|-96.256537839457|-96.256537839457|-96.256537839457|-96.256537839457|-96.256537839457|-96.536154663877|-97.672305863969|-97.672305863969|-98.212096758092|-98.212096758092|-98.212096758092|-98.212096758092|-100.28900016172|91.013996826666|91.013996826666|91.013996826666|91.013996826666|90.365830248216|85.222038288491|84.985876740766|84.246358542257|83.848915975724|83.848915975724|83.848915975724|83.848915975724|82.211300021448|79.595607896689|77.339010181298|75.009455723089|72.160720926837|72.160720926837|72.160720926837|72.160720926837||72.160720926837|71.947469612311|71.859967863506|71.311353113856|-76.202844472429|-76.202844472429|-76.202844472429|-76.202844472429|-76.202844472429|-76.202844472429||-76.202844472429|-76.202844472429|-76.202844472429|-76.661946810187|-76.661946810187|-76.661946810187|-77.615496252313|-78.749442416578|-79.586603939699|-80.372890909697|-81.030193151728|-81.030193151728|-81.030193151728|-81.030193151728|-81.030193151728|-81.448567018705||-81.448567018705|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-81.805156824449|-82.476565596637|-82.882294174893|-84.15783099979|-84.15783099979|-84.333143232595|-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899||-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899|-85.057223044899|-85.364690898819|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603||-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.227582504603|-86.587036930027|-86.732820760875|80.633580695264|80.633580695264|80.633580695264|80.633580695264|79.631111474692|-84.692324368736|-84.692324368736|-84.692324368736|-84.692324368736|-84.692324368736|-84.692324368736|-84.692324368736|-84.692324368736|-85.669808617985||80.111326442629|80.111326442629|80.111326442629|80.111326442629|80.111326442629|80.111326442629|80.111326442629|80.111326442629|80.111326442629||80.111326442629|80.111326442629|79.942583122153|79.75956484003||79.75956484003|79.75956484003|79.75956484003|79.75956484003|79.75956484003|79.624235642433
02269|29717|/equities/valley-national-bancorp|R2000VALUE||9.9711203681408||9.9711203681408|9.9711203681408|9.9711203681408|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|9.5614440998825|8.7566330212693|8.7566330212693|8.7566330212693|8.7566330212693|8.7566330212693|8.6510748029924|8.6510748029924|8.6510748029924|8.6510748029924|8.6510748029924|8.6510748029924|8.6510748029924|8.6510748029924|8.6142499845532|8.5636109159288|8.4909562850326|8.3460627953576|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.3215862525315|8.0634292775625|7.9815882769154|7.879160188986|7.879160188986|7.879160188986|7.879160188986|7.879160188986|7.879160188986|7.879160188986|7.879160188986|7.879160188986|7.879160188986||7.879160188986|7.879160188986|7.879160188986|7.879160188986|7.879160188986|7.5879558715038|7.3798280013993|7.3798280013993|7.3798280013993|7.3798280013993|7.2913947521093|7.2913947521093|7.2913947521093|7.2913947521093|7.2913947521093|7.2913947521093|7.2913947521093|7.2913947521093|7.2913947521093|7.2913947521093|7.2913947521093|7.2913947521093|7.2913947521093|7.2913947521093|7.2913947521093|7.2913947521093|7.2913947521093|7.2913947521093|7.2913947521093|7.2814359829589|7.2814359829589|7.2814359829589|7.2160399672902|7.0589331253277|6.9215923000162|6.7837413603272|6.6770460665453|-7.2542597938186|-7.2542597938186|-7.2684575274881|-7.2684575274881||-7.2684575274881|-7.2684575274881|-7.2684575274881|-7.2684575274881|-7.2684575274881|-7.2684575274881|-7.3943973332971|-7.4003157953542|-7.4003157953542|-7.4003157953542||-7.4003157953542|-7.4003157953542|-7.4003157953542|-7.4448396831603|-7.4448396831603|-7.4448396831603|-7.5208706860477|-7.5208706860477|-7.5208706860477|-7.5854117345737|-7.6616185188213|-7.7063595369469|-7.7063595369469|-7.7063595369469|-7.7063595369469|-8.0516303662058||-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.0516303662058|-8.1565099422906|-8.1565099422906|-8.1565099422906|-8.1565099422906|-8.1565099422906|-8.1565099422906|-8.1565099422906|-8.1565099422906|-8.1905667191053|-8.234518833216|-8.3062576953963|-8.3062576953963|-8.3852864839849|-8.4402743518629|-8.4402743518629|-8.4402743518629|-8.4402743518629|-8.5901538752085|-8.5901538752085|-8.6228883189838|-8.6228883189838||-8.6228883189838|-8.6228883189838|-8.6228883189838|-8.6228883189838|-8.6228883189838|-8.6228883189838|-8.6228883189838|-8.6228883189838|-8.71765371637|-8.8468375876706|-8.9392639481537|-8.9736566732148|-8.9736566732148|-8.9736566732148|-8.9736566732148|-8.9736566732148|-8.9736566732148|-8.9736566732148|-9.0535078788046|-9.0550084140835|-9.2508439491484|-9.2508439491484|-9.4431595747442|-9.5418444678486|-9.5685544801596|-9.5685544801596|-9.5685544801596|-9.5685544801596||-9.5685544801596|-9.5685544801596|-9.5685544801596|-9.5685544801596|-9.5685544801596|-9.5685544801596|-9.5685544801596|-9.5685544801596|-10.142560516556|-10.441734299351|-10.582759787958|-10.600566575176|-10.801097885068|-10.801097885068|-10.801097885068|-10.801097885068|-10.801097885068|-10.801097885068|-10.801097885068|-10.801097885068|-10.801097885068|-10.801097885068|-10.801097885068|-10.959808525438||10.159861426602|10.159861426602|10.159861426602|10.159861426602|10.159861426602|10.159861426602|10.159861426602|10.159861426602|10.159861426602||10.159861426602|10.159861426602|10.159861426602|10.085124392256||10.083208706566|10.083208706566|10.083208706566|10.083208706566|9.9988426660919|9.9901033480326
02270|48363|/equities/essent-group-ltd|R2000VALUE||54.895478822651||54.895478822651|54.685220579382|54.685220579382|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-57.946980879343|-58.911245793807|-60.209021535965|-63.409469356639|-63.544016802879|-63.544016802879|-64.096847283147|-64.249829331263|-64.51425620276|61.78312369716|61.78312369716|61.78312369716|61.78312369716|61.78312369716|61.430354556903|60.906838798374|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483|60.852964513483||60.852964513483|60.657739128208|60.1030437301|59.905193402247|-62.953980252838|-62.953980252838|-62.953980252838|-62.953980252838|-62.953980252838|-62.953980252838|-62.953980252838|-62.953980252838|-62.953980252838|-62.953980252838|-63.429424495273|-63.515468258501|-63.515468258501|-63.515468258501|-63.515468258501|-63.515468258501|59.57404409727|59.57404409727|59.57404409727|59.306158980623|59.121153771748|59.121153771748|58.47767017933|58.322123900551|58.322123900551|58.322123900551|58.322123900551|58.322123900551|58.322123900551|57.521804164403|56.732560818453|55.569511935732|-58.107453288009|-58.107453288009|-58.107453288009|-58.141183213955|-58.141183213955||-58.141183213955|-58.141183213955|-58.141183213955|-58.141183213955|-58.141183213955|-58.141183213955|-58.141183213955|-58.141183213955|-58.141183213955|-58.141183213955||-58.141183213955|-58.141183213955|-58.141183213955|54.938353468322|54.938353468322|54.938353468322|54.938353468322|54.938353468322|54.938353468322|54.938353468322|54.938353468322|54.803172351413|54.199374489958|54.199374489958|54.199374489958|54.199374489958||54.199374489958|54.199374489958|54.199374489958|54.199374489958|54.199374489958|54.199374489958|53.960416905279|53.932859261568|53.932859261568|53.932859261568|53.932859261568|53.429177425234|53.390155919207|53.390155919207|-56.046164915835|-56.046164915835|-56.046164915835|-56.046164915835|-56.046164915835|-56.074252475053|-56.074252475053|-56.074252475053|-56.074252475053|-56.074252475053|-56.074252475053|-56.074252475053|-56.074252475053|-56.161795843714|-56.161795843714|-57.114772201769|-57.14447103738|-57.6885800494|-58.386197740639|55.991333654209|55.991333654209|55.991333654209|55.991333654209|55.991333654209|55.991333654209|55.991333654209||55.991333654209|54.751480396902|54.438273675174|54.438273675174|54.438273675174|54.438273675174|53.214194464386|52.707831354227|52.707831354227|52.707831354227|52.707831354227|52.707831354227|52.225923082659|51.304842115711|-55.528529950179|-55.528529950179|-55.528529950179|-55.528529950179|-55.528529950179|-55.528529950179|-55.528529950179|-55.528529950179|-55.528529950179|-55.540764648807|-55.540764648807|-55.540764648807|-55.540764648807|-55.540764648807||-55.540764648807|-55.540764648807|-55.540764648807|-55.540764648807|-55.540764648807|-55.540764648807|-55.540764648807|-56.340295825945|53.321720498733|53.321720498733|53.321720498733|53.321720498733|53.321720498733|53.321720498733|52.874133421241|52.771764889093|52.633454751678|52.633454751678|52.633454751678|52.633454751678|51.516617509731|50.828966381701|50.828966381701|50.828966381701||50.828966381701|50.828966381701|50.828966381701|50.828966381701|50.828966381701|50.828966381701|50.828966381701|50.828966381701|50.828966381701||50.828966381701|50.828966381701|50.805517252454|50.691130594158||50.393201779153|49.653401479175|49.653401479175|49.653401479175|49.653401479175|49.653401479175
02271|29762|/equities/pdc-energy|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02272|24322|/equities/terreno-realty-corp|R2000VALUE||-63.724632187913||-63.724632187913|-63.724632187913|-63.724632187913|-63.724632187913|-63.724632187913|-63.724632187913|-64.014593977817|-64.014593977817|-64.014593977817|-64.014593977817|-64.014593977817|-64.014593977817|-64.014593977817|-64.014593977817|-64.014593977817|-64.014593977817|-64.014593977817|-64.29794568307|-64.29794568307|-64.29794568307|-65.009222728318|-65.009222728318|-65.889691386296|-66.573545281173|61.764099679974|61.764099679974|61.764099679974|61.764099679974|61.764099679974|61.764099679974|61.764099679974|-66.292209601504|-66.292209601504|-66.292209601504|-66.292209601504|-67.652454773698|-68.321729464556|-68.321729464556|-68.321729464556|-68.321729464556|-68.321729464556|-69.712478844353|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699||66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.769113535699|66.378735854688|65.190540025039|64.829823041659|64.829823041659|64.829823041659|64.829823041659|64.829823041659|64.829823041659|64.829823041659|64.829823041659|64.829823041659|64.829823041659|64.829823041659|64.829823041659|64.829823041659|64.829823041659|64.829823041659|64.829823041659|64.829823041659|64.829823041659|64.829823041659|64.829823041659|64.829823041659|64.829823041659|63.948969232485|63.929597587339|63.929597587339|63.929597587339|63.929597587339|62.54233267015|62.453979303504|61.147200692654|58.656055146854|57.973154682192|57.973154682192|57.53429041266||57.53429041266|56.930733048911|55.976928220849|55.883251705281|55.696390724306|55.431741516012|55.431741516012|55.431741516012|55.431741516012|55.431741516012||55.431741516012|55.431741516012|55.431741516012|55.431741516012|55.431741516012|-58.137610697149|-58.137610697149|-58.137610697149|-58.137610697149|-58.137610697149|-58.137610697149|-58.137610697149|-58.137610697149|-58.137610697149|-58.137610697149|-58.137610697149||-58.137610697149|-58.137610697149|-58.137610697149|-58.137610697149|-58.137610697149|-58.137610697149|-58.137610697149|-58.137610697149|-58.137610697149|-58.137610697149|-58.137610697149|-58.137610697149|-58.137610697149|-58.294474243698|-58.294474243698|-58.294474243698|-58.294474243698|-58.681760557857|-58.681760557857|-58.787957316682|-58.787957316682|-58.787957316682|-59.381059989204|-59.381059989204|-59.381059989204|-59.381059989204|-59.975067307408|-61.871185914075|-63.349095917847|-64.88955116394|-65.677281063165|-66.08364515102|-66.759635971125|62.372825632947|62.372825632947|62.372825632947|62.372825632947|62.372825632947|62.372825632947|62.372825632947||62.372825632947|61.375316571769|61.375316571769|61.375316571769|61.375316571769|61.375316571769|61.375316571769|61.375316571769|61.375316571769|61.375316571769|61.375316571769|61.375316571769|61.340204272126|61.340204272126|61.340204272126|61.340204272126|61.340204272126|61.340204272126|61.340204272126|61.056057860956|60.946454713196|59.693282124566|59.62587059556|59.520117801631|59.520117801631|59.290432363352|59.290432363352|59.290432363352||59.290432363352|59.290432363352|59.290432363352|59.290432363352|59.290432363352|58.960757791555|57.271675917347|-63.369893358715|-63.369893358715|-63.369893358715|-63.369893358715|-63.369893358715|-63.369893358715|-63.369893358715|-63.547658812743|-63.904209404499|-63.904209404499|-64.621135913692|60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413||60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413||60.796254067413|60.796254067413|60.590839285312|60.408708036672||60.388041827592|60.388041827592|60.388041827592|60.115879638893|59.155143958444|58.639252052035
02273|20737|/equities/cit-group-inc-(del)|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02274|20857|/equities/blackstone-mortgage|R2000VALUE||18.022242808253||18.022242808253|17.679991907444|-19.107127302955|-19.107127302955|-19.107127302955|-19.107127302955|-19.107127302955|-19.107127302955|-19.271531230952|17.925753652857|17.925753652857|17.925753652857|17.925753652857|17.923648370423|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.862738062072|17.65109859697|17.619553632118|-18.69970938685|-18.69970938685|-18.69970938685|-18.737055110958|-18.822161250674|-18.952956364512|-19.138284654484|-19.31704945018|-19.31704945018|-19.536555443098|-19.904616313831|-20.198184814338|19.087982524874|19.087982524874|19.087982524874|19.087982524874|19.087982524874|19.087982524874|19.087982524874|18.603870565629|18.505133504046|18.207092994201|17.972325477057|17.567584630575|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413||-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.685002311413|-18.750517072658|-18.750517072658|-18.750517072658|-18.750517072658|-18.750517072658|-18.750517072658|-19.022240310223|-19.295075720151|-19.295075720151|-19.295075720151|-19.295075720151|-19.295075720151|-19.375361038137|-19.586790271256|18.389955101572|18.384395345673|18.366074802239|18.366074802239|18.356749483566|18.101672009871|17.931915482677|17.931915482677|17.706016868129|17.037240922202|-18.209886694492|-18.209886694492|-18.209886694492||-18.293007392135|-18.293007392135|-18.357736078066|17.240038560311|17.240038560311|17.240038560311|17.240038560311|17.240038560311|17.060265512908|16.953023455368||16.93477007838|16.577521398022|-17.87552375783|-17.87552375783|-17.87552375783|-17.87552375783|-18.099186858663|-18.099186858663|-18.099186858663|-18.099186858663|-18.099186858663|-18.099186858663|-18.099186858663|-18.099186858663|-18.099186858663|-18.389118582536||-18.389118582536|-18.578188055676|-18.97937628287|-19.106633486877|-19.106633486877|-19.106633486877|-19.106633486877|-19.106633486877|-19.106633486877|-19.106633486877|-19.106633486877|-19.188480711127|-19.242756366889|-19.262242474808|-19.262242474808|-19.262242474808|-19.262242474808|-19.262242474808|-19.262242474808|-19.575978210126|-19.575978210126|-19.575978210126|-19.595839996865|-19.595839996865|-19.595839996865|-19.595839996865|-19.595839996865|-19.595839996865|-19.595839996865|-20.066328388376|-20.155496974702|-20.286848628368|-20.286848628368|19.040788409608|19.040788409608|19.040788409608|19.040788409608|19.040788409608|19.040788409608|19.040788409608||19.040788409608|19.040788409608|19.040788409608|19.040788409608|18.78812630541|18.78812630541|18.78812630541|18.78812630541|18.78812630541|18.78812630541|18.78812630541|18.78812630541|18.681467043113|18.681467043113|18.612702355067|18.576444662381|18.576444662381|18.576444662381|18.576444662381|18.576444662381|18.512784044797|18.125870749746|18.09846681731|17.912366397797|17.912366397797|17.802568582729|17.802568582729|17.802568582729||17.802568582729|17.802568582729|-20.146486261088|-20.146486261088|-20.146486261088|-20.146486261088|-20.146486261088|-20.439984933754|-20.712265181713|-20.712265181713|-21.02751686857|-21.334186053783|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-22.271201926705|-22.776226708442||-22.776226708442|-22.776226708442|-22.776226708442|-22.776226708442|-22.776226708442|-22.776226708442|-22.776226708442|-22.776226708442|21.013046548627||21.013046548627|21.013046548627|21.013046548627|21.006718421271||20.826353894661|20.610671002545|20.547897734482|20.547897734482|20.547897734482|20.547897734482
02275|20843|/equities/agree-realty-corp|R2000VALUE||74.134646272545||74.134646272545|73.159390234964|73.159390234964|73.159390234964|73.159390234964|73.159390234964|73.044882429989|72.941625508909|72.941625508909|72.941625508909|72.941625508909|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|72.678944449958|-76.354607085731|-76.354607085731|-76.354607085731|-76.354607085731|-76.354607085731|-76.354607085731|-76.354607085731|-77.272338103747|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|74.045554166063|73.387804231138|73.387804231138|73.387804231138|73.387804231138|72.476446161768|72.120179789181|72.120179789181|71.141866517194|70.296796825338||70.152775879761|70.152775879761|69.986761714396|69.986761714396|69.986761714396|69.800286029641|69.428649821617|69.253501802393|68.920553743517|68.553950587551|68.335258001544|68.335258001544|68.335258001544|68.162511077698|67.880947566933|67.880947566933|67.880947566933|67.880947566933|67.880947566933|67.880947566933|67.880947566933|66.884940333838|66.202157333686|66.15461659784|65.606796745403|65.271165746167|65.095737344374|64.579710940906|64.154135911711|64.154135911711|64.154135911711|64.154135911711|63.729597746275|63.239554814654|62.175615765604|61.752349723217|60.907613185641|59.936606863394|59.936606863394|59.936606863394|59.672340688059||59.584268261933|59.306409281651|59.224786702178|59.224786702178|59.224786702178|59.224786702178|59.224786702178|59.224786702178|59.224786702178|59.224786702178||59.224786702178|59.224786702178|59.224786702178|59.224786702178|59.224786702178|59.224786702178|59.224786702178|59.224786702178|59.224786702178|58.931156866078|58.931156866078|58.401473937569|58.269652137972|58.269652137972|58.269652137972|58.269652137972||58.269652137972|58.269652137972|58.269652137972|58.269652137972|58.122947650726|57.954384439052|57.953683285141|57.953683285141|57.618538119422|57.417265390937|56.996959341439|56.415258154337|56.415258154337|56.415258154337|55.977191643653|55.674057753813|55.260064001361|55.197337668315|55.197337668315|55.197337668315|55.197337668315|55.06343051369|54.893861255988|-57.996942595307|-57.996942595307|-57.996942595307|-57.996942595307|-57.996942595307|-58.21826964359|55.126263757289|55.126263757289|55.126263757289|55.126263757289|55.126263757289|-58.298441232796|-58.298441232796|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468||-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.724346926468|-58.875665667606|-59.847129189253|-60.295774346213|-60.295774346213|-60.295774346213|-60.295774346213|-60.295774346213||-60.295774346213|-60.295774346213|-60.295774346213|-60.6591937604|-61.252029720948|-61.252029720948|-61.754981906333|-61.928125707218|-61.931306777077|-62.281394677777|-62.978538522426|-62.978538522426|-62.978538522426|-62.978538522426|-62.978538522426|-62.978538522426|-63.075530380346|-63.76281202539|-63.937841447289|60.538037273494|60.538037273494|60.538037273494|60.538037273494|60.538037273494||60.538037273494|60.538037273494|60.538037273494|60.538037273494|60.538037273494|60.36940874667|60.36940874667|60.36940874667|60.36940874667||60.36940874667|60.158232737592|59.95748016681|59.709425315214||59.347754329391|58.862878186538|58.862878186538|58.862878186538|58.862878186538|58.862878186538
02276|39163|/equities/healthcare-realty-trust|R2000VALUE||17.15818872504||17.15818872504|16.750409550717|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.49968584871|-18.557983810103|-18.733315607349|17.302693951151|17.302693951151|17.302693951151|17.302693951151|17.302693951151|17.183781583173|17.183781583173|17.183781583173|17.183781583173|17.182322369513|17.182322369513|-17.946099334752|-17.946099334752|-17.946099334752|-17.946099334752|-18.019277314119|-18.201974899429|-18.363805169152|-18.477339075988|-18.62954404507|-18.652270928068|17.702240756874|17.702240756874|17.702240756874|17.702240756874|17.702240756874|17.702240756874|17.702240756874|17.702240756874|17.702240756874|17.702240756874|17.702240756874|17.702240756874|17.550545272699|17.380327500095|17.13295856363|17.13295856363|17.13295856363|17.13295856363|17.13295856363|17.043633970821|17.043633970821||17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|17.043633970821|16.878759950625|16.692704936119|16.380838575465|15.996589840007|15.996589840007|15.996589840007|15.874822815869||15.601746568651|15.534110605172|15.534110605172|15.534110605172|15.534110605172|15.534110605172|15.534110605172|15.534110605172|15.534110605172|15.534110605172||15.534110605172|15.534110605172|15.534110605172|15.534110605172|15.534110605172|15.450816537993|15.378407374639|15.325731162251|15.279700363147|15.248949037445|15.248949037445|15.248949037445|15.248949037445|15.248949037445|15.248949037445|15.248949037445||15.248949037445|15.248949037445|15.248949037445|15.248949037445|15.248949037445|15.248949037445|15.248949037445|15.248949037445|15.248949037445|14.629942773065|14.305588797755|14.305588797755|14.305588797755|14.305588797755|14.043709362024|13.774677528798|13.630752525793|13.379724672621|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|13.343716515877|-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039||-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039|-14.188750151039|-14.235277523863|-14.615039711348|-14.615039711348|-14.615039711348|-14.615039711348|-14.615039711348|-14.615039711348|-14.615039711348|-14.615039711348|-14.615039711348|-14.615039711348|-14.615039711348|-14.615039711348|-14.700600073461|-14.886222227552|-15.11858056225|-15.437033792752|-15.607537530548||-16.298374889831|-16.590459346091|-16.590459346091|-16.590459346091|-16.715628729086|-16.715628729086|-16.995976352936|-17.187169145335|-17.187169145335|-17.187169145335|-17.523717925075|-17.523717925075|-17.523717925075|-17.523717925075|-17.724408835309|-17.836122276039|-17.836122276039|-17.936802283096|16.495029613696|16.495029613696|16.495029613696|16.495029613696|16.495029613696|16.495029613696||16.495029613696|16.241599689283|16.19012901043|16.19012901043|16.19012901043|16.19012901043|16.19012901043|16.19012901043|16.19012901043||16.177364367635|16.150628322132|16.067180043864|15.870234258095||15.850506718975|15.850506718975|15.850506718975|15.785111829389|15.785111829389|15.785111829389
02277|17176|/equities/selective-insurance|R2000VALUE||96.774870586941||95.182855483445|95.182855483445|95.182855483445|95.182855483445|95.182855483445|95.182855483445|95.182855483445|95.182855483445|95.182855483445|95.182855483445|95.182855483445|95.182855483445|95.182855483445|92.864843444198|92.316818142341|92.316818142341|-97.648244751375|-97.917281250544|-97.917281250544|-97.917281250544|-97.917281250544|-97.917281250544|-99.235868564787|-100.04818568356|-101.80359954754|-101.80359954754|-101.82496007195|93.450236129286|93.450236129286|92.948874155153|91.668754859621|91.110835918513|89.293151732647|88.540824538392|88.540824538392|88.540824538392|88.540824538392|88.540824538392|88.540824538392|88.216786000194|88.216786000194|88.216786000194|87.726705971759|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896||-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.292677609896|-92.705751967403|-92.858611398243|-93.439517063004|-93.439517063004|-94.776853403961|-94.776853403961|-94.776853403961|-94.776853403961|-94.776853403961|-94.776853403961|-94.776853403961|-94.776853403961|-94.776853403961|-94.776853403961|-97.395570791999|95.959046306385|95.959046306385|94.592832501479|92.678144595963|91.163771468116|-95.56309188111|-95.56309188111|-95.56309188111|-95.56309188111|-95.56309188111||-95.56309188111|-95.56309188111|-95.56309188111|-95.56309188111|-95.56309188111|-95.56309188111|-95.582140124155|-95.582140124155|-95.582140124155|-95.582140124155||-95.582140124155|-95.582140124155|-95.582140124155|-96.699021405989|-98.063360288203|-98.477064850661|-99.204925559149|-99.204925559149|-99.204925559149|-99.567990221564|-99.710546519737|-99.710546519737|-99.710546519737|-99.710546519737|-99.710546519737|-101.23449582787||-101.89313072332|-102.27658425005|-102.27658425005|-102.37820074514|-102.37820074514|-102.37820074514|-102.37820074514|-102.37820074514|-103.34022460994|-103.60191062824|-103.60191062824|-103.60191062824|-103.60191062824|-103.60191062824|-103.60191062824|-103.60191062824|-103.60191062824|-106.20208808452|-106.20208808452|-106.20208808452|-106.20208808452|-106.49855815506|-106.49855815506|-106.49855815506|-106.49855815506|-106.49855815506|-106.49855815506|-106.49855815506|-106.75450739967|-107.06750991727|-107.40390234949|-108.92211353516|103.15053898499|103.15053898499|103.15053898499|103.15053898499|103.15053898499|103.15053898499|103.15053898499|103.15053898499||103.15053898499|101.56393090007|100.24631119566|99.218637525895|99.218637525895|99.218637525895|99.218637525895|99.218637525895|99.218637525895|99.218637525895|99.218637525895|99.218637525895|99.218637525895|99.218637525895|99.218637525895|98.683482765995|98.301258653392|98.301258653392|98.301258653392|97.627230955483|97.501517988309|97.501517988309|97.501517988309|97.501517988309|97.501517988309|97.501517988309|97.501517988309|97.501517988309||97.501517988309|97.353910791725|95.257121576037|-103.69738547412|-103.69738547412|-103.69738547412|-103.69738547412|-105.30201177694|-106.17855133901|-106.17855133901|-106.17855133901|-106.43978187651|101.82026804587|101.82026804587|101.82026804587|101.82026804587|101.82026804587|101.82026804587|101.5303228023|100.95563227626|100.25236836509|98.71596718978|-104.10893443798|-104.10893443798||-104.10893443798|-104.10893443798|-104.10893443798|-104.31381653387|-104.6606181266|-104.6606181266|-104.6606181266|-104.6606181266|-104.6606181266||-104.6606181266|-104.6606181266|-104.6606181266|-105.05290552004||-105.40426567287|-105.40426567287|-106.17780976094|-106.17780976094|-106.17780976094|-106.17780976094
02278|17428|/equities/united-bankshares|R2000VALUE||40.355159668997||40.355159668997|40.355159668997|40.355159668997|39.449374733795|39.449374733795|39.449374733795|39.449374733795|39.449374733795|39.449374733795|39.449374733795|39.449374733795|39.417085606113|39.357316924747|38.223722730665|38.223722730665|37.890248919624|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|35.942512756685|-38.198159211378|-38.198159211378|-38.198159211378|-38.198159211378|-38.198159211378|-38.198159211378|-38.198159211378|-38.198159211378|-38.198159211378|-38.765178037463|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.868951355063|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637||-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.89310466637|-38.935581865996|-38.935581865996|-38.935581865996|-38.935581865996|-38.935581865996|-38.935581865996|-38.935581865996|35.917328913393|35.917328913393|35.917328913393|35.858819802851|35.858819802851|35.858819802851|34.616873399184|34.616873399184|34.616873399184|34.616873399184|34.616873399184|34.616873399184|34.494304488948|33.917559542977|32.85506493816|32.160628819568|31.597367737142|-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289||-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289||-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289|-32.988321101289|-33.536467008702|-33.676941997773|-33.676941997773|-33.676941997773|-33.676941997773|-33.676941997773|-33.676941997773|-33.676941997773|-33.676941997773|-34.515489082609||-34.729989242856|-35.1405434082|33.020975363802|33.020975363802|33.020975363802|33.020975363802|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.004648309442|-35.504008970992|-35.504008970992|-35.743344318355|-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294||-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294|-35.900738844294|-35.948600699524|-36.14260898919|-36.370676425774|-36.615698869216|-36.615698869216|-36.615698869216|-36.615698869216|-36.615698869216|-36.615698869216|-36.615698869216|-36.615698869216|-36.615698869216|-36.741910696014|-36.741910696014|-37.066489068909|-37.066489068909|-37.066489068909|-37.066489068909|-37.305306084956|-37.305306084956||-37.305306084956|-37.305306084956|-37.305306084956|-37.428675580914|-37.602056013943|-37.602056013943|-37.602056013943|-37.68284107513|-38.132045282995|-38.245598092254|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147||35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147|35.387092147||35.387092147|35.387092147|35.386680746219|35.181866063168||34.892074361433|34.829283566598|34.829283566598|34.829283566598|34.829283566598|34.829283566598
02279|943117|/equities/lendingclub-corp|R2000VALUE||14.998880013042||14.756546183451|14.756546183451|14.756546183451|14.422273604985|13.677941639703|13.677941639703|13.677941639703|13.677941639703|13.677941639703|13.677941639703|13.677941639703|13.391046240905|13.330607205607|13.257596876364|13.257596876364|13.257596876364|12.69704100459|12.69704100459|12.69704100459|12.69704100459|12.69704100459|12.69704100459|12.69704100459|12.69704100459|12.69704100459|11.919142685675|11.919142685675|11.919142685675|11.919142685675|11.919142685675|11.919142685675|11.644602575063|11.31000332276|11.151964416229|11.151964416229|10.409354781799|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.823050611624|-11.946723215458|-12.163959071236|-12.463109490161|11.017757978731|11.017757978731|11.017757978731||11.017757978731|11.017757978731|11.017757978731|11.017757978731|11.017757978731|10.757003720925|-11.869316182572|-11.869316182572|-11.869316182572|-11.869316182572|-11.869316182572|-11.869316182572|-11.869316182572|-11.869316182572|-11.869316182572|-11.869316182572|-11.869316182572|-11.869316182572|-11.869316182572|-11.869316182572|-12.58229556132|10.819203264323|10.819203264323|10.005075541698|9.8698735143995|9.8647199633227|9.742644563458|9.742644563458|9.742644563458|9.742644563458|9.742644563458|9.742644563458|9.742644563458|9.4973831873709|9.0293147013777|8.7314609869976|8.2957901805263|-8.6964104357415|-8.6964104357415|-8.6964104357415|-8.6964104357415||-8.6964104357415|-8.6964104357415|-8.6964104357415|-8.6964104357415|-8.6964104357415|-8.6964104357415|-8.6964104357415|-8.6964104357415|-8.6964104357415|-8.9392967167892||-8.9392967167892|-8.9392967167892|-8.9392967167892|-8.9392967167892|-8.9392967167892|-8.9392967167892|-9.0800519456905|-9.2089469157371|-9.2171627904213|-9.2216492524898|-9.2216492524898|8.5346784891981|8.5346784891981|8.5346784891981|8.5346784891981|8.5346784891981||8.5346784891981|8.5346784891981|8.5346784891981|8.5346784891981|8.5346784891981|8.5274205541499|8.4749115149056|8.4482350525894|8.3624831501685|8.335682862487|8.335682862487|8.335682862487|8.335682862487|8.335682862487|8.335682862487|8.335682862487|8.0135360222023|7.7700401391102|-8.4909886159816|-8.5622236402304|-8.5622236402304|-8.5622236402304|-8.5622236402304|-8.5622236402304|-8.5622236402304|-8.5622236402304|-8.5622236402304|-8.6199930941034|-8.6819366387712|-8.9479073608569|7.9469512202124|7.9469512202124|7.9469512202124|7.9469512202124|7.9469512202124|7.9469512202124|7.9469512202124|7.9469512202124|7.9469512202124|7.9469512202124||7.9469512202124|7.6885820644113|7.6885820644113|7.6500912526153|7.6112122379964|7.5285694161196|-8.507105819588|-8.507105819588|-8.5323400146487|-8.6776000798546|-8.6820558244214|-8.6916733001762|-8.6916733001762|-8.8813037844823|-8.9495719534289|-8.9495719534289|-8.9728578309363|-8.9998256873362|-9.1307128356237|-9.1307128356237|-9.1307128356237|-9.1307128356237|-9.1307128356237|-9.1307128356237|-9.1307128356237|-9.1307128356237|-9.2502363441541|8.270802907847||8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.0182825114646|8.0182825114646|8.0182825114646|7.8525358864906|-8.7602230224408|-8.7602230224408|-8.7602230224408|-8.7602230224408|-8.7602230224408|-8.7602230224408|7.9833812368812||7.9833812368812|7.9833812368812|7.9833812368812|7.9833812368812|7.9833812368812|7.9833812368812|7.9833812368812|7.9833812368812|7.9833812368812||7.9833812368812|7.9833812368812|7.9733682355286|7.7864700115391||7.7086670439186|7.5701132989154|7.5701132989154|7.5056814326429|7.3980634170285|7.3980634170285
02280|20942|/equities/radian-group-inc|R2000VALUE||33.564465650895||33.252739518857|33.026890664896|33.026890664896|32.31534460474|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-34.788441635041|-35.801810575295|-35.801810575295|-35.801810575295|-35.801810575295|-35.801810575295|-35.801810575295|-35.865073881974|-35.865073881974|-35.958257158894|-35.958257158894|-35.958257158894|-35.958257158894|-35.958257158894|-35.958257158894|-35.958257158894|-35.958257158894|-35.958257158894|-36.086952695469|-36.13833475655|-36.13833475655|-36.16365391023|-36.16365391023|-36.180172138822|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.240595123959|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739||-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.400110888739|-36.528456449795|-36.653285927561|-36.757864582834|-36.757864582834|-36.757864582834|-36.757864582834|-36.757864582834|-37.915962232813|35.160416433271|35.160416433271|34.746019598573|34.673910402291|34.58212457656|33.789582633963|33.659700770426|33.659700770426|33.152723095205|33.110275518485|33.110275518485|32.893083850089|32.329540349314|31.699487369667|31.555542912098|30.96838078456|-31.891159947384|-31.891159947384|-31.891159947384|-31.891159947384||-31.891159947384|-31.891159947384|-31.891159947384|-31.891159947384|-31.891159947384|-31.891159947384|-31.891159947384|-31.891159947384|-31.891159947384|-31.891159947384||-31.891159947384|-31.891159947384|-31.891159947384|-31.891159947384|-31.891159947384|-31.891159947384|30.049550509089|30.049550509089|30.049550509089|30.049550509089|30.049550509089|30.049550509089|30.049550509089|30.049550509089|30.049550509089|30.049550509089||30.049550509089|30.049550509089|30.049550509089|30.049550509089|30.049550509089|30.049550509089|29.829679809671|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.648780819487|-31.654479552983|-31.775621957836|-31.775621957836|-32.396138556281|-32.396138556281|-32.635154176066|-32.802948448735|-33.665171633147|-33.665171633147|-33.665171633147|-33.935745038349|31.56307964047|31.56307964047|31.56307964047||31.56307964047|30.968421085237|30.725823707048|30.725823707048|30.725823707048|30.587360720573|29.815454541244|29.705338099292|29.705338099292|29.705338099292|29.705338099292|29.705338099292|29.310653265638|28.574060396269|28.040598108831|28.040598108831|27.97677654962|27.457250539244|27.368890594311|27.07487850594|27.032492430205|-29.047885092898|-29.047885092898|-29.047885092898|-29.047885092898|-29.047885092898|-29.047885092898|-29.047885092898||-29.047885092898|-29.047885092898|-29.047885092898|-29.047885092898|-29.047885092898|-29.047885092898|-29.047885092898|28.044834401785|28.044834401785|28.044834401785|28.044834401785|28.044834401785|28.044834401785|28.044834401785|27.857038368317|27.793711468805|27.793711468805|27.793711468805|27.767456687412|27.743840390798|27.570771128876|27.570771128876|27.570771128876|27.570771128876||27.570771128876|27.570771128876|27.570771128876|27.570771128876|27.570771128876|27.373028779767|27.373028779767|27.373028779767|27.373028779767||27.373028779767|27.373028779767|27.337531752876|27.141146019091||27.029328799899|26.757659377208|26.757659377208|26.426288222329|26.317640032611|26.317640032611
02281|39246|/equities/portland-general|R2000VALUE||-48.38907082974||-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-48.38907082974|-49.282023678213|46.845093520458|46.845093520458|46.845093520458|46.845093520458|46.845093520458|46.845093520458|46.673157356376|46.51525757483|46.51525757483|46.51525757483|46.51525757483|46.51525757483|46.000285177003|-48.053944008489|-48.053944008489|-48.053944008489|-48.057160475674|-48.154886790782|-48.154886790782|-48.398762990666|-49.180291389572|47.027790949634|47.027790949634|47.027790949634|47.027790949634|47.027790949634|47.027790949634|47.027790949634|47.027790949634|47.027790949634|47.027790949634|47.027790949634|47.027790949634|46.868898234455|46.868898234455|46.868898234455|46.868898234455|46.868898234455|46.868898234455|46.868898234455|46.868898234455|46.868898234455|46.417110268372||46.118328685575|46.118328685575|46.118328685575|46.118328685575|46.118328685575|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|45.745212685597|44.997302730362|44.890335621083|44.688779111704|44.688779111704|44.688779111704|44.595311319388|43.67201101731|43.088641160196|43.088641160196|42.230714578834|-44.127520778494|-44.127520778494|-44.127520778494|-44.127520778494||-44.127520778494|-44.127520778494|-44.127520778494|-44.127520778494|-44.127520778494|-44.127520778494|-44.363356937652|-44.4115061911|-44.585503702798|-44.585503702798||-44.621335986764|-44.621335986764|-44.621335986764|-44.867040214175|-44.980945304139|-44.980945304139|-45.021049608901|-45.031817505718|-45.031817505718|-45.031817505718|-45.031817505718|-45.031817505718|-45.031817505718|-45.031817505718|-45.031817505718|43.123573356236||43.123573356236|43.123573356236|43.123573356236|43.123573356236|42.933703876529|42.933703876529|42.7338367844|42.534750672903|42.534750672903|42.534750672903|42.243611994415|41.857348008321|41.765108898134|41.754006309477|41.505947028231|41.099372330217|41.099372330217|41.099372330217|41.099372330217|41.099372330217|41.099372330217|41.099372330217|41.099372330217|41.099372330217|40.842078781689|39.996755176743|39.972579255849|39.972579255849|39.972579255849|39.972579255849|39.972579255849|39.972579255849|39.972579255849|39.972579255849|39.972579255849|39.972579255849|39.972579255849|39.972579255849|39.972579255849|39.618422048124||39.580321210221|39.580321210221|39.580321210221|39.580321210221|39.580321210221|39.580321210221|39.580321210221|39.580321210221|39.580321210221|39.580321210221|39.580321210221|39.580321210221|39.580321210221|39.580321210221|-41.831426216057|-41.831426216057|-41.831426216057|-41.831426216057|-41.831426216057|-41.831426216057|-41.831426216057|-41.831426216057|-41.831426216057|-41.831426216057|-41.831426216057|-41.831426216057|-41.831426216057|-41.831426216057||-41.831426216057|-41.831426216057|-41.831426216057|-41.831426216057|-41.831426216057|-41.831426216057|-41.831426216057|-42.1488072882|-42.303673798277|-42.555546178951|-42.555546178951|-42.555546178951|-42.555546178951|-42.555546178951|-42.555546178951|-42.555546178951|-42.555546178951|-42.555546178951|-42.555546178951|-42.766494740528|-42.779218662096|-42.824131634846|-43.17347913651|-44.039976606417||41.990025253981|41.990025253981|41.990025253981|41.990025253981|41.990025253981|41.990025253981|41.990025253981|41.797251087526|41.6964690817||41.6964690817|41.6964690817|41.6964690817|41.6964690817||41.6964690817|41.6964690817|41.6964690817|41.6964690817|41.6964690817|41.6964690817
02282|20539|/equities/kite-realty-group-trust|R2000VALUE||26.589177126044||26.589177126044|26.114364087972|26.093182497988|25.816592355316|25.599825271572|25.557072854479|25.557072854479|25.557072854479|25.557072854479|25.557072854479|25.557072854479|25.557072854479|25.557072854479|25.298691882513|24.986132656378|24.986132656378|24.880179993013|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.762987635632|-26.837577752738|-26.837577752738|-26.927857518889|-26.927857518889|-26.927857518889|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.664434365195|25.480482026121|24.899313525117|24.805762995143|24.805762995143|24.805762995143|24.805762995143|24.805762995143|24.805762995143|24.762626688635||24.729377548602|24.729377548602|24.729377548602|24.608752984368|24.602502578456|24.225281655743|23.974201348042|23.896056231101|23.772007368494|23.580564179342|23.433960029727|23.353880803682|23.353880803682|23.353880803682|23.353880803682|23.353880803682|23.353880803682|23.353880803682|23.353880803682|23.353880803682|23.353880803682|23.353880803682|23.353880803682|23.353880803682|22.984033815173|22.925857659618|22.925857659618|22.925857659618|22.925857659618|22.782289534645|22.782289534645|22.782289534645|22.782289534645|22.443654093297|22.201005760334|22.004171812426|21.644079910264|21.229918084825|21.229918084825|21.229918084825|21.226885672808||21.226885672808|21.19431768126|21.153091228984|21.153091228984|21.153091228984|21.153091228984|21.153091228984|21.153091228984|21.153091228984|21.153091228984||21.153091228984|21.153091228984|21.153091228984|21.153091228984|21.153091228984|21.099825089833|21.099825089833|21.099825089833|21.099825089833|21.099825089833|21.099825089833|20.999806397117|20.640340585352|20.485340548128|20.485340548128|20.485340548128||20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.485340548128|20.244393562357|20.244393562357|20.244393562357|20.244393562357|20.14515974685|19.823233314846|-21.059451956956|-21.059451956956|-21.059451956956|-21.059451956956|-21.320123320316|-21.320123320316|-21.320123320316|-21.320123320316|-21.515855293017|-21.515855293017|-21.515855293017|-21.865117793327|-22.001325888448|-22.001325888448|-22.001325888448||-22.001325888448|-22.001325888448|-22.001325888448|-22.001325888448|-22.001325888448|-22.001325888448|-22.001325888448|-22.00803392356|-22.00803392356|-22.00803392356|-22.195037502109|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.233061162524|-22.49840200377|-22.545808303015|-22.545808303015|-22.545808303015||-22.545808303015|-22.545808303015|-22.545808303015|-22.545808303015|-22.545808303015|-22.545808303015|-22.545808303015|-22.545808303015|-22.545808303015|-22.545808303015|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.995542995825|-23.22726958846||21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838||21.955862773838|21.955862773838|21.955862773838|21.955862773838||21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838
02283|17446|/equities/umb-financial-corp|R2000VALUE||118.54194425883||118.54194425883|118.54194425883|118.54194425883|115.99849113032|115.99849113032|115.99849113032|115.99849113032|115.99849113032|115.99849113032|115.99849113032|115.99849113032|115.99849113032|115.74276927892|112.86255457302|112.86255457302|112.83978697879|-113.06535726816|-113.06535726816|-113.06535726816|-113.06535726816|-113.06535726816|-113.06535726816|-113.06535726816|-113.06535726816|104.29750586271|104.29750586271|104.29750586271|104.29750586271|104.29750586271|104.29750586271|104.29750586271|102.88167011207|101.59907671551|100.53897462001|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.688304211383|98.359781558519|98.030227928992|98.030227928992|96.901361551148|96.150125386828|95.880660614514|95.880660614514|95.880660614514|95.880660614514|95.880660614514|95.880660614514|95.880660614514|95.880660614514||95.880660614514|95.880660614514|95.880660614514|95.880660614514|95.880660614514|93.49907089289|-100.78860350687|-100.78860350687|-100.78860350687|-100.78860350687|-100.78860350687|-100.78860350687|-100.78860350687|-100.78860350687|-100.78860350687|-100.78860350687|-100.78860350687|-100.78860350687|-100.78860350687|-100.78860350687|-102.48240755634|94.648524946539|94.648524946539|90.949473586975|90.770274192828|90.770274192828|89.15252667747|88.519470864778|88.451080620559|88.106350781447|88.106350781447|88.106350781447|88.106350781447|88.106350781447|86.347054457141|83.910061915134|81.937294305932|79.308105801622|-85.1665757781|-85.1665757781|-85.1665757781||-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781||-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781|-85.1665757781|-85.493014684666|-85.493014684666|-85.493014684666|-85.493014684666|-85.493014684666|-85.493014684666|-85.493014684666|-85.493014684666|-85.493014684666|80.501177457197||80.501177457197|80.501177457197|80.501177457197|80.501177457197|80.501177457197|79.430285828228|79.110039219586|79.110039219586|-85.409537045791|-85.409537045791|-85.409537045791|-85.409537045791|-85.409537045791|-85.409537045791|-85.409537045791|-85.409537045791|-85.409537045791|-85.409537045791|-85.409537045791|-85.409537045791|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058|79.358501161058||79.193892705131|78.433771808598|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|77.673588485881|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051||-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-83.621435657051|-84.562985012826||78.718077622081|78.718077622081|78.718077622081|78.718077622081|78.718077622081|78.718077622081|78.718077622081|78.718077622081|78.718077622081||78.718077622081|78.587310537392|77.976456254383|77.755231850302||77.484458653362|77.484458653362|77.484458653362|77.484458653362|77.484458653362|77.484458653362
02284|955553|/equities/tegna-inc|R2000VALUE||17.467360438612||17.467360438612|17.467360438612|17.467360438612|17.154939524135|17.154939524135|17.154939524135|17.154939524135|17.154939524135|17.154939524135|17.154939524135|17.154939524135|17.154939524135|17.154939524135|17.154939524135|16.81882208343|16.175635427851|15.773099320382|15.773099320382|15.773099320382|15.773099320382|15.773099320382|15.766658538134|15.766658538134|15.766658538134|15.766658538134|15.766658538134|15.766658538134|15.766658538134|15.766658538134|15.580731649698|15.44886819025|15.142076398488|14.900917955633|14.84240875906|14.566881078473|14.566881078473|14.566881078473|14.566881078473|14.566881078473|14.566881078473|14.566881078473|14.566881078473|14.548557062197|14.548557062197|14.173624801689|13.948727513457|13.948727513457|13.948727513457|13.948727513457|13.948727513457|13.754697165119|13.506885353313|-14.728436578287|-14.728436578287|-14.728436578287|-14.728436578287|-14.728436578287|-14.728436578287|-14.728436578287|-14.851442958427|-14.851442958427|-14.851442958427||-14.851442958427|-14.851442958427|-14.851442958427|-14.851442958427|-14.851442958427|-14.851442958427|-14.851442958427|-14.906880539338|-15.024013530512|-15.024013530512|-15.024013530512|-15.024013530512|-15.024013530512|-15.024013530512|-15.024013530512|-15.340570621247|-15.652856487428|-15.910800040552|-15.910800040552|-15.910800040552|14.996552715908|14.996552715908|14.996552715908|14.996552715908|14.996552715908|14.996552715908|14.996552715908|14.996552715908|14.996552715908|14.996552715908|14.996552715908|14.996552715908|14.996552715908|14.585059018279|14.197843387552|13.907880918657|13.51320096351|13.127167769022|12.945988290283|12.945988290283|12.945988290283||12.945988290283|12.945988290283|12.945988290283|12.837765129378|12.651560583624|12.651560583624|-13.702359720355|-13.702359720355|-13.702359720355|-13.702359720355||-13.702359720355|-13.702359720355|-14.057899947835|-14.40711111037|-14.767345417518|-14.803439340083|-14.937154515019|-15.217115807788|-15.261465454502|-15.261465454502|-15.261465454502|-15.261465454502|-15.261465454502|-15.261465454502|-15.261465454502|-15.268259366848||-15.268259366848|-15.29751113664|-15.500011695876|-15.648069131655|14.553368764094|14.553368764094|14.553368764094|14.553368764094|14.553368764094|14.217631981297|13.937646465748|13.801967393181|13.801967393181|13.801967393181|13.6921864735|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.376614006383|-14.545404654988|-14.628782835545|-14.790591706768|-14.926768291809|13.889092384789|13.889092384789|13.889092384789|13.889092384789|13.889092384789|13.889092384789|13.889092384789||13.889092384789|13.870274579267|13.870274579267|13.870274579267|13.870274579267|13.870274579267|13.870274579267|13.870274579267|13.870274579267|13.870274579267|13.870274579267|13.870274579267|13.772805094433|13.681450234201|13.557166852716|-14.595234538985|-14.595234538985|-14.595234538985|-14.595234538985|-14.595234538985|-14.595234538985|-14.595234538985|-14.765260327604|-14.924733599852|-15.224704116395|-15.274115926481|-15.311197440898|-15.311197440898||-15.311197440898|-15.311197440898|-15.311197440898|-15.311197440898|-15.311197440898|-15.311197440898|-15.311197440898|-15.896330693337|15.130811312074|15.130811312074|15.130811312074|15.130811312074|15.130811312074|15.130811312074|15.130811312074|15.130811312074|15.047442737587|15.047442737587|15.047442737587|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431||14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431||14.855739575431|14.855739575431|14.855739575431|14.855739575431||14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431
02285|16242|/equities/hancock-holding-c|R2000VALUE||56.587216842813||56.587216842813|56.587216842813|56.587216842813|55.186386112183|55.186386112183|55.186386112183|55.186386112183|55.186386112183|55.186386112183|55.186386112183|55.186386112183|55.124873483412|54.554303633099|53.794971325277|53.794971325277|53.794971325277|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|49.731518279466|48.610575899982|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.73621461964|-52.741906887695|-53.885672417398|49.445111565371|49.445111565371|49.445111565371|49.445111565371|49.445111565371||49.14401531725|-53.651887631786|-53.651887631786|-53.651887631786|-53.651887631786|-53.651887631786|-53.651887631786|-53.651887631786|-53.651887631786|-53.651887631786|-53.651887631786|-53.651887631786|-53.651887631786|-53.651887631786|-54.397270538645|-54.397270538645|-54.523633906397|-54.589371989992|-54.589371989992|-54.589371989992|-56.178744341297|51.061937445854|51.061937445854|51.061937445854|51.061937445854|51.061937445854|50.049375872319|49.568195930791|48.787310675898|48.787310675898|48.787310675898|48.787310675898|48.787310675898|48.787310675898|47.605898411317|46.599165950929|45.721186146377|44.630000437578|44.630000437578|44.630000437578|44.630000437578||44.630000437578|44.630000437578|44.630000437578|44.323332615783|-47.428715044401|-47.428715044401|-47.428715044401|-47.428715044401|-47.428715044401|-47.428715044401||-47.428715044401|-47.428715044401|-47.428715044401|-47.657865715809|-47.657865715809|-47.657865715809|-47.834989476274|-47.834989476274|-47.834989476274|-47.834989476274|-47.834989476274|-47.834989476274|-47.834989476274|-47.834989476274|-47.834989476274|45.62798997753||45.62798997753|45.62798997753|45.62798997753|45.62798997753|45.62798997753|45.62798997753|45.62798997753|45.62798997753|45.239779666831|45.239779666831|45.239779666831|45.239779666831|45.239779666831|45.239779666831|44.658088052461|44.293709794889|43.199122155386|43.060633630852|43.060633630852|43.060633630852|42.814591482061|41.943108049903|41.943108049903|41.230676933432|-45.891430971404|-45.891430971404|-45.891430971404|-45.891430971404|-45.891430971404|42.437621283923|42.437621283923|42.437621283923|42.437621283923|42.437621283923|42.437621283923|42.437621283923|42.437621283923|42.437621283923|42.437621283923|42.437621283923||42.437621283923|41.183468898573|-45.580300082227|-45.580300082227|-45.580300082227|-45.580300082227|-45.580300082227|-45.580300082227|-45.731445883667|-46.073547785984|-46.09283367076|-46.263890020948|-46.263890020948|-46.263890020948|-46.263890020948|-46.263890020948|-46.263890020948|-46.263890020948|-46.263890020948|-46.263890020948|-46.263890020948|-46.263890020948|-46.525250895981|-46.525250895981|-46.525250895981|-46.525250895981|-46.525250895981|-46.525250895981||-46.525250895981|-46.525250895981|-46.525250895981|-46.525250895981|-46.525250895981|-46.525250895981|-46.525250895981|-46.525250895981|-46.603990855222|-46.91814413601|-47.383494383029|-48.300827880625|-48.437986276828|-48.437986276828|-48.437986276828|-48.437986276828|-48.437986276828|-48.437986276828|-48.437986276828|-48.437986276828|-48.437986276828|-48.437986276828|-48.437986276828|-48.437986276828||-49.354705125563|45.74283240417|45.74283240417|45.74283240417|45.74283240417|45.74283240417|45.74283240417|45.74283240417|45.74283240417||45.74283240417|45.74283240417|45.426145586474|44.902662525689||44.590181414855|44.215287393714|44.215287393714|43.935223825713|43.935223825713|43.935223825713
02286|1163097|/equities/api-group-corp|R2000VALUE||35.48823978811||35.48823978811|35.48823978811|35.48823978811|34.499480903503|34.499480903503|34.499480903503|34.499480903503|34.499480903503|34.499480903503|34.499480903503|34.499480903503|34.499480903503|34.499480903503|34.252757907307|34.152787394431|33.576428725881|32.880035903919|32.880035903919|32.166588286222|-34.414361995049|-34.414361995049|-34.414361995049|-34.414361995049|-34.414361995049|-34.414361995049|-34.414361995049|-34.414361995049|-34.414361995049|-34.414361995049|-34.414361995049|-34.414361995049|-34.414361995049|-34.414361995049|-34.414361995049|-34.414361995049|-34.414361995049|-34.414361995049|-34.492626448017|-34.512918122987|-34.552686832988|-34.875761719373|-35.271957313382|-35.947174826555|-35.996193032768|-35.996193032768|-35.996193032768|33.145797205448|33.145797205448|33.145797205448|33.145797205448|-35.118336647475|-35.118336647475|-35.118336647475|-35.118336647475|-35.118336647475|-35.118336647475|-35.118336647475|-35.271484977365|-35.755537914303|-35.931152475176|-36.451836202208|-37.418706467487||-37.429367193955|-37.429367193955|-37.429367193955|-37.429367193955|-37.429367193955|-37.429367193955|-37.429367193955|-37.429367193955|-37.429367193955|-37.429367193955|-37.429367193955|-37.429367193955|-37.429367193955|-37.429367193955|-37.5466757707|-37.5466757707|-37.5466757707|-37.5466757707|-37.5466757707|-37.5466757707|-38.810750847857|35.984908515678|35.984908515678|35.984908515678|35.984908515678|35.984908515678|35.984908515678|35.984908515678|35.984908515678|35.984908515678|35.984908515678|35.984908515678|35.984908515678|35.984908515678|35.737910366924|35.737910366924|35.669036323203|35.669036323203|35.669036323203|35.669036323203|35.669036323203||35.669036323203|35.669036323203|35.669036323203|35.669036323203|35.669036323203|35.669036323203|35.669036323203|35.669036323203|35.669036323203|35.669036323203||35.553926289494|35.519524128668|35.519524128668|35.519524128668|35.519524128668|-38.088194533337|-38.088194533337|-38.088194533337|-38.088194533337|-38.088194533337|-38.088194533337|-38.088194533337|-38.088194533337|-38.088194533337|-38.339107164794|-38.716503674461||-38.716503674461|-38.716503674461|-38.716503674461|-38.716503674461|-38.716503674461|-38.775561604978|-39.3743440441|-39.3743440441|-39.3743440441|-39.860382695078|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-39.967092518459|-40.069271998981|-40.069271998981|-40.069271998981|37.365119958448|37.365119958448|37.365119958448|37.365119958448|37.365119958448|37.365119958448|37.365119958448|37.121359488694|37.121359488694|37.121359488694|37.121359488694|37.121359488694||37.121359488694|36.713581913576|36.713581913576|36.713581913576|36.562312304825|36.516602203682|36.516602203682|36.516602203682|36.516602203682|36.516602203682|36.516602203682|36.516602203682|36.516602203682|36.516602203682|36.516602203682|36.208725899938|35.613862534897|35.372985332693|35.165759900638|33.717329120289|33.717329120289|33.717329120289|33.717329120289|33.405365943523|33.117351955409|33.097378903824|33.097378903824|33.097378903824||33.097378903824|33.097378903824|33.097378903824|33.097378903824|33.097378903824|32.733614584028|32.198462005257|31.600234450896|31.193592961187|30.903574970469|30.903574970469|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299||-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.210889942299|-33.645989346119|-35.775544404556||32.892452611339|32.892168669581|32.8454673077|32.543295253795||32.212830475409|32.212830475409|32.212830475409|32.212830475409|31.453702215176|30.963002368059
02287|20498|/equities/korn-ferry-international|R2000VALUE||-79.575255660379||-79.575255660379|-79.575255660379|-79.575255660379|-79.575255660379|-79.575255660379|-79.575255660379|-79.642508696808|-80.181398179016|-80.925997603692|75.350216109418|75.350216109418|75.350216109418|75.350216109418|73.822213169556|73.822213169556|73.623573511421|-74.078925852789|-74.078925852789|-74.078925852789|-74.078925852789|-74.078925852789|-74.078925852789|-74.078925852789|-74.078925852789|-74.078925852789|-74.078925852789|-74.078925852789|-74.782971864291|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|70.03764331512|69.447937728877|68.251285925966|67.831674354453|-72.928447102714|-72.928447102714|-72.928447102714|-72.928447102714|-72.928447102714|-72.928447102714|-72.928447102714|-73.415062401681|-73.415062401681|-73.415062401681||-73.415062401681|-73.415062401681|-73.415062401681|-73.415062401681|-73.415062401681|-73.415062401681|-73.415062401681|-73.415062401681|-73.415062401681|-73.415062401681|-73.415062401681|-73.415062401681|-73.415062401681|-73.465642784466|-73.465642784466|-73.465642784466|-73.465642784466|-73.465642784466|-73.465642784466|-73.465642784466|68.879050213791|68.879050213791|68.879050213791|67.719076534882|66.80817427063|66.80817427063|66.608084483206|66.608084483206|66.597318008276|66.446056731457|66.446056731457|66.446056731457|66.446056731457|65.319508428832|63.959457895778|63.146327376564|63.146327376564|63.146327376564|63.146327376564|63.146327376564|63.146327376564||63.146327376564|62.977217319295|62.977217319295|62.977217319295|62.977217319295|62.977217319295|62.977217319295|62.977217319295|62.879305713296|62.879305713296||62.879305713296|62.879305713296|62.879305713296|62.879305713296|-65.721841896349|-65.721841896349|-65.721841896349|-66.914269434936|63.406945666762|63.406945666762|63.406945666762|63.406945666762|63.406945666762|63.406945666762|63.406945666762|63.406945666762||62.931052588856|62.926023728106|62.926023728106|62.926023728106|62.926023728106|62.926023728106|62.547252927062|62.315004439086|61.825003406439|61.44027834141|60.838091216746|60.321211216917|59.840815006056|59.840815006056|59.7722935526|-63.735395068178|-63.735395068178|-63.735395068178|-63.735395068178|-63.735395068178|-63.735395068178|-63.735395068178|-63.735395068178|-63.735395068178|-63.735395068178|-63.735395068178|-63.735395068178|-63.903819400893|-63.903819400893|-64.927020742746|-65.677522555824|61.772034153741|61.772034153741|61.772034153741|61.772034153741|61.772034153741|61.772034153741|61.772034153741|61.772034153741|61.772034153741||61.772034153741|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|61.592862231494|59.903180765842|59.427976899384|57.688864289653|57.071515572216|57.060567631227|57.060567631227|57.060567631227|57.060567631227|57.060567631227||57.060567631227|57.060567631227|57.060567631227|57.060567631227|57.060567631227|56.228563563763|56.228563563763|56.228563563763|56.228563563763|56.228563563763|56.228563563763|56.228563563763|56.228563563763|56.06395940509|-58.90353184371|-58.90353184371|-58.90353184371|-58.90353184371|-58.90353184371|-58.90353184371|-58.90353184371|-58.90353184371|-59.10614819691|-59.235286900385||-59.235286900385|-59.235286900385|-59.235286900385|-59.235286900385|-59.376427965014|-59.532143200601|-59.862382241051|55.898630306007|55.898630306007||55.898630306007|55.401583438157|55.401583438157|54.992211270859||54.992211270859|54.992211270859|54.992211270859|54.992211270859|54.159400013343|53.546555231297
02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE||46.567040529338||46.567040529338|46.567040529338|46.567040529338|46.054490926627|45.323879112539|44.861809904638|44.34673286286|44.220258880622|43.496196294723|43.496196294723|43.26190686325|43.030731043327|42.419093698383|41.943766693407|41.864018868664|41.123909896457|-44.903088031635|-44.903088031635|-44.903088031635|42.843726237627|42.843726237627|42.843726237627|42.843726237627|42.843726237627|42.843726237627|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|42.293971388783|41.814966777128|41.726632439607|41.544312728239|41.24310253772|41.24310253772|41.24310253772|41.24310253772|41.24310253772|41.24310253772|41.24310253772|41.24310253772|40.685946238404|39.909662207371|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457||39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.756108354457|39.150119859783|38.986246407924|38.801105844752|38.801105844752|38.354561659777|37.994790021009|37.791155858643|37.656481784812|37.656481784812|37.179035233382|36.848609106536|36.848609106536|36.848609106536|35.932342468363|-38.055798660518|-38.055798660518|-38.055798660518|-38.055798660518||-38.173664873177|-38.345813705157|-38.345813705157|-38.345813705157|-38.345813705157|-38.345813705157|-38.345813705157|-38.345813705157|-38.345813705157|-38.345813705157||-38.484236772006|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.722486986949|-38.933195649638||-38.933195649638|-39.06910553139|36.964870521542|36.964870521542|36.804855846825|36.627062399589|36.419515591422|36.254460208459|36.017851088186|36.017851088186|36.017851088186|36.017851088186|36.017851088186|36.017851088186|35.852057163076|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703816882465|35.703107234988||35.703107234988|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.478967128963|35.134407505691||34.82378841473|34.666230321587|-37.486060730497|-37.486060730497|-37.486060730497|-37.486060730497|-37.486060730497|-37.486060730497|-37.486060730497|-37.486060730497|-38.102848070506|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.41740572639|-39.149228018607||-40.046316272776|-40.136244383963|-40.801861011885|-41.191789428285|-41.259211849164|-41.343011563565|-41.354847662441|-41.354847662441|-41.354847662441||-43.244831448122|-43.255985558669|-43.255985558669|-43.255985558669||-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669
02289|948327|/equities/summit-materials-inc|R2000VALUE||47.574734284636||47.200260774025|46.690292614179|46.616706080737|46.616706080737|46.123317255075|46.123317255075|46.123317255075|46.123317255075|46.123317255075|46.123317255075|46.123317255075|46.123317255075|46.123317255075|45.786292331284|45.786292331284|45.786292331284|43.39149839766|43.39149839766|43.39149839766|42.989440519359|41.766878532862|41.317644145197|41.091271959087|40.771414847661|38.667054726727|38.667054726727|38.667054726727|38.667054726727|38.667054726727|37.795615066033|36.915127715515|36.288196308797|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|36.171695945154|-39.261067579826|-39.261067579826|-39.261067579826|-39.261067579826|-39.261067579826|-39.261067579826|-39.692575665138|-39.974915208444|-40.720573884009|-40.720573884009|-41.435083051256|-41.551861669309||-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|-41.551861669309|38.017841546124|38.017841546124|38.017841546124|37.725933093038|37.429218923072|37.429218923072|37.429218923072|37.429218923072|37.429218923072|37.429218923072|37.429218923072|37.429218923072|37.429218923072|37.429218923072|36.300603507868|36.149782841859|35.299204607206|-37.777050219178|-37.777050219178|-37.777050219178|-37.777050219178||-37.777050219178|-37.777050219178|-37.777050219178|-37.777050219178|-37.777050219178|-37.777050219178|-37.777050219178|-38.232531218617|-38.232531218617|-39.109478055205||-39.332200325355|-39.332200325355|-39.332200325355|-39.993161245118|-39.993161245118|-39.993161245118|-40.372390159778|-40.785989108805|-41.14603397353|-41.14603397353|-41.14603397353|-41.438126081099|-41.438126081099|-41.467194655636|-41.467194655636|-42.273550142953||-42.277355682346|-42.277355682346|38.858165678399|38.858165678399|38.858165678399|38.858165678399|38.858165678399|38.858165678399|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-41.691763606822|-42.436682717839|-42.944021410461|-42.944021410461|-44.265518605851|-44.265518605851|-44.630825393169|-44.630825393169|41.63533570461|41.63533570461|41.63533570461|41.63533570461|41.63533570461|41.63533570461|41.63533570461||41.63533570461|40.898340407263|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.550461510145|40.437944357891|40.437944357891|40.437944357891|39.92660346881|39.584054479505|39.139167302804|39.139167302804|38.420187943464|38.39465161748|37.606279600409|36.637811559092|36.637811559092||36.637811559092|35.449239936348|35.449239936348|35.449239936348|35.449239936348|34.840156995451|34.734172886384|34.62681038042|34.62681038042|34.62681038042|34.62681038042|34.62681038042|34.62681038042|34.62681038042|-37.421520118544|-37.421520118544|-37.421520118544|-37.421520118544|-37.421520118544|-37.421520118544|-37.421520118544|-37.421520118544|-37.421520118544|-37.513077926447||-38.411196178651|-38.897441275093|-39.009774603684|-39.009774603684|-39.009774603684|-39.009774603684|-39.175863069781|-39.837296993099|36.811803569721||36.811803569721|36.811803569721|36.811803569721|36.811803569721||36.366726493755|36.187751618159|36.187751618159|36.187751618159|35.889016093457|35.889016093457
02290|1097893|/equities/equitrans-midstream|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-13.456465786299|-13.565518027766|-13.655135049942|-13.655135049942|-13.655135049942|-13.655135049942|-13.655135049942|-13.655135049942|-13.655135049942|-13.800983895331|-13.811648834049||-13.908271891344|-13.908271891344|-13.908271891344|-14.132577016486|-14.132577016486|-14.132577016486|-14.132577016486|-14.132577016486|-14.132577016486|-14.414252363458||13.329410546348|13.329410546348|13.329410546348|13.329410546348|13.329410546348|13.254566821043|13.224979492234|13.224979492234|13.224979492234|13.224979492234|13.224979492234|13.224979492234|13.224979492234|13.127755107931|13.040746741888|13.040746741888||12.991656380668|12.991656380668|12.980872014146|12.980872014146|12.978747530095|12.821292836126|12.821292836126|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.75851017804|12.480289478777|12.426154317324|12.063227430389|12.038610436986|12.038610436986|12.038610436986|12.038610436986|12.038610436986|12.038610436986|12.038610436986|12.038610436986|12.038610436986|12.038610436986|11.903734289352|11.756466891955|11.756466891955|11.756466891955|11.672357813253|11.672357813253|11.672357813253||11.566786730438|11.16587417672|11.079305045582|10.945894577743|10.748771352504|10.609784056554|10.609784056554|10.609784056554|10.609784056554|10.609784056554|10.609784056554|10.609784056554|10.609784056554|10.609784056554|10.42245952488|10.373844643446|10.275938109128|10.085764438542|-10.73218316348|-10.73218316348|-10.73218316348|-10.73218316348|-10.73218316348|-10.73218316348|-10.73218316348|-10.73218316348|-10.73218316348|-10.73218316348||-10.73218316348|-10.73218316348|-10.73218316348|-10.759092323334|-10.851572347365|-10.851572347365|-10.851572347365|-10.851572347365|-10.851572347365|-10.851572347365|-10.986611955968|-10.986611955968|-10.986611955968|10.20558089438|10.20558089438|10.20558089438|10.20558089438|10.20558089438|10.20558089438|10.20558089438|10.20558089438|10.20558089438|10.20558089438|10.20558089438||10.20558089438|10.061200716131|10.026889750287|9.9118219977456|9.8078579511729|9.7893000579281|9.7893000579281|9.6165749203035|9.6165749203035||9.560236146757|9.560236146757|9.560236146757|9.5191511872841||9.456278933798|9.384706538775|9.384706538775|9.384706538775|9.2781792678859|9.1680416626646
02291|20912|/equities/black-hills-corp|R2000VALUE||61.680119816516||61.680119816516|61.680119816516|61.680119816516|60.728412963786|59.465642109395|59.465642109395|59.465642109395|59.465642109395|59.465642109395|59.33349179215|58.829435655219|58.352148608744|57.660166824725|56.449073037469|-60.643356401826|-60.643356401826|-60.643356401826|-60.643356401826|-61.728233424718|-62.238960786986|59.343987469306|59.343987469306|59.343987469306|59.343987469306|59.343987469306|59.343987469306|59.343987469306|59.343987469306|59.343987469306|59.343987469306|59.049709960742|-61.397243296266|-61.397243296266|-61.397243296266|-61.397243296266|-61.648811498134|-61.648811498134|-61.648811498134|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|59.167547550065|58.67505279102|57.932919192629|57.932919192629|57.932919192629|57.932919192629|57.932919192629|57.932919192629|57.932919192629|-59.902153739875|-59.902153739875||-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|-59.902153739875|56.445708025972|56.445708025972|56.445708025972|56.182634491392|56.182634491392|56.182634491392|56.182634491392|56.182634491392|56.182634491392|56.182634491392|56.182634491392|56.182634491392|56.182634491392|55.223062244464|54.597846260125|54.544829940856|53.018422656656|-55.202051042597|-55.202051042597|-55.202051042597|-55.202051042597||-55.202051042597|-55.202051042597|-55.202051042597|-55.202051042597|-55.202051042597|-55.202051042597|-55.202051042597|-55.202051042597|-55.202051042597|-55.202051042597||-55.202051042597|-55.202051042597|-55.202051042597|-55.629532574592|-55.880140244444|-55.880140244444|-56.20710599365|-56.472651348535|-57.133900863556|-57.133900863556|-57.133900863556|-57.133900863556|-57.133900863556|-57.133900863556|-57.133900863556|54.552705214482||54.552705214482|54.552705214482|54.552705214482|54.552705214482|54.552705214482|54.552705214482|54.552705214482|54.552705214482|54.552705214482|54.552705214482|54.552705214482|53.855034663329|53.855034663329|53.855034663329|53.086150304089|52.870720271281|52.698580613855|52.316476043864|51.717196765657|51.597440842253|51.270618650367|51.270618650367|51.270618650367|-54.387948793144|-54.387948793144|-54.387948793144|-54.387948793144|-54.387948793144|-54.387948793144|51.906203767575|51.906203767575|51.906203767575|51.906203767575|51.906203767575|51.595469931499|51.595469931499|51.595469931499|51.595469931499|51.595469931499|51.595469931499||51.595469931499|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.960850846079|50.555389973087|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353||-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.170865462353|-53.397854511528|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-54.159672302241|-54.880522562657|-55.831693465615||52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012||52.903233085012|52.903233085012|52.903233085012|52.903233085012||52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012
02292|20384|/equities/tal-international-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02293|32356|/equities/sm-energy-co|R2000VALUE||41.803133940691||41.803133940691|41.803133940691|41.803133940691|41.803133940691|41.768484512958|-45.435201057911|-45.435201057911|-45.435201057911|-45.435201057911|-45.435201057911|-45.435201057911|-45.435201057911|-45.435201057911|-45.435201057911|-45.435201057911|-45.435201057911|-45.435201057911|-45.592101398574|-45.806896145618|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.951284672476|40.384483206776|38.135260542794|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-42.908758112343|-43.466395851144|-44.098773634179|-45.436970458807|-46.312189034159|-47.139098621667|42.782468080753||42.782468080753|42.782468080753|42.782468080753|42.782468080753|42.782468080753|40.792466534766|40.788270902291|40.788270902291|40.788270902291|40.788270902291|40.70112111791|40.70112111791|39.726803013838|38.759086605748|-44.456068322401|-44.456068322401|-44.456068322401|-44.456068322401|-44.456068322401|-44.670075625557|-47.053971840694|-48.106791110475|-48.106791110475|-48.106791110475|-48.106791110475|-48.106791110475|-48.106791110475|-48.106791110475|-48.106791110475|-48.106791110475|-48.106791110475|-48.106791110475|-48.106791110475|-48.106791110475|-48.106791110475|-48.106791110475|-48.106791110475|-48.106791110475|-48.399214421863|-48.563836463931|-48.563836463931||-48.563836463931|-48.563836463931|-48.563836463931|-49.174820565121|-49.260353987897|-49.911195409349|-49.911195409349|-49.911195409349|-49.911195409349|-49.911195409349||-49.911195409349|-49.911195409349|-50.711885068208|-50.732701312735|-50.732701312735|-50.732701312735|-50.732701312735|-50.732701312735|-50.732701312735|-50.732701312735|-50.776056302073|-51.732901260505|-51.732901260505|-51.732901260505|-51.732901260505|-51.732901260505||-51.732901260505|-51.732901260505|-51.732901260505|-51.732901260505|-51.732901260505|-51.732901260505|-51.732901260505|-51.732901260505|-51.732901260505|-51.732901260505|-51.732901260505|-51.732901260505|-51.732901260505|-51.732901260505|-51.732901260505|-51.732901260505|-51.732901260505|-51.803220401483|-52.25096976593|-52.25096976593|-52.25096976593|-52.25096976593|-52.25096976593|-52.25096976593|-52.25096976593|-52.25096976593|-52.642694338989|49.217016270726|49.217016270726|49.217016270726|49.217016270726|49.217016270726|49.217016270726|49.217016270726|49.217016270726|49.217016270726|48.866405331392|48.236006881682|47.536118774378|46.796796459582||46.435885794324|46.31944145217|46.31944145217|46.31944145217|45.799933370114|45.306036984656|44.491987267836|43.88494644309|43.45839513445|43.45839513445|43.45839513445|43.093494771853|41.891666596614|41.613195034559|41.613195034559|41.282949443984|41.222590263434|41.222590263434|41.222590263434|41.222590263434|40.087877705966|39.505977051429|38.642752745606|37.611949182062|37.408832153246|37.081480221136|36.355095973924|35.99396789922||35.99396789922|35.231076859255|-38.589664866613|-38.589664866613|-38.589664866613|-38.589664866613|-38.589664866613|-38.589664866613|-38.589664866613|-38.589664866613|-38.589664866613|-38.589664866613|-38.589664866613|-38.589664866613|-38.589664866613|-38.589664866613|-38.589664866613|-38.589664866613|-38.589664866613|-38.589664866613|-38.589664866613|-38.678167893179|-38.678167893179|-39.827685225548||36.816836878201|36.816836878201|36.816836878201|36.816836878201|36.816836878201|36.816836878201|36.816836878201|36.816836878201|36.816836878201||36.816836878201|36.816836878201|36.816836878201|36.210927694529||35.533782660397|35.170261067213|35.170261067213|35.170261067213|35.170261067213|-38.052314507979
02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE||-17.902199229596||-17.902199229596|-17.902199229596|-17.902199229596|-17.902199229596|-17.902199229596|-17.902199229596|-18.00991410977|-18.00991410977|-18.00991410977|-18.00991410977|-18.234071199169|-18.423413320901|-18.460922487987|-18.460922487987|-18.460922487987|-18.460922487987|-18.460922487987|-18.533803048413|-18.613114214254|-18.77714168664|-18.77714168664|-18.77714168664|-18.77714168664|-18.782378643046|-18.865195847935|-18.865195847935|-18.865195847935|-18.865195847935|-18.865195847935|-18.865195847935|-18.865195847935|-18.865195847935|-18.865195847935|-18.865195847935|-18.865195847935|18.08032349551|18.08032349551|18.08032349551|18.08032349551|18.08032349551|18.08032349551|18.08032349551|18.08032349551|18.08032349551|18.073052529758|18.073052529758|18.073052529758|18.073052529758|17.935312670771|17.935312670771|17.93256931206|17.888973423243|17.888973423243|17.696637467544|17.59427027863|17.59427027863|17.59427027863|17.59427027863|17.59427027863|17.59427027863|17.59427027863|17.59427027863||17.59427027863|17.59427027863|17.59427027863|17.531966264179|17.458017304132|17.227241995809|17.011657929948|16.885175732033|-17.810938885805|-17.810938885805|-17.810938885805|-17.810938885805|-17.810938885805|-17.810938885805|-17.810938885805|-17.810938885805|-17.810938885805|-17.810938885805|-17.810938885805|-17.810938885805|17.029434989419|17.029434989419|17.029434989419|17.029434989419|17.029434989419|16.93909425043|16.863437962785|16.800498565319|16.635565316548|16.606099914117|16.606099914117|16.606099914117|16.542889090162|16.344876258221|16.125974620544|16.010249523281|15.565832566286|15.279869873287|15.198728852509|15.198728852509|15.152426429951||15.152426429951|15.152426429951|15.152426429951|15.152426429951|15.152426429951|15.152426429951|15.152426429951|15.10714016619|14.889878333306|14.772642255598||-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.567889035983|-15.915515755331||14.979210102735|14.979210102735|14.979210102735|14.979210102735|14.979210102735|14.928200629219|14.923920364125|14.923920364125|14.57574449087|14.498327578713|14.385608639513|14.385608639513|14.385608639513|14.385608639513|14.385608639513|14.353453810783|14.053559232389|-15.102146358224|-15.102146358224|-15.102146358224|-15.102146358224|-15.102146358224|-15.253218353824|-15.270351454288|-15.270351454288|-15.270351454288|-15.270351454288|-15.302056944669|-15.361730483175|-15.579311427144|-15.619957244691|-15.78423091312|-15.78423091312|14.78765389562|14.78765389562|14.78765389562|14.78765389562|14.78765389562|14.78765389562|14.78765389562||14.78765389562|-15.582929780921|-15.582929780921|-15.582929780921|-15.582929780921|-15.582929780921|-15.582929780921|-15.582929780921|-15.582929780921|-15.582929780921|-15.582929780921|-15.582929780921|-15.582929780921|-15.661875894805|-15.661875894805|-15.661875894805|-15.804495947383|-15.819412257584|-15.819412257584|-15.819412257584|-15.819412257584|-15.819412257584|-15.819412257584|-15.819412257584|-16.104068732165|-16.315631839856|-16.481940930277|-16.481940930277||-16.481940930277|-16.481940930277|-16.481940930277|-16.598545225892|-16.972587419186|-16.972587419186|-17.017683796737|-17.017683796737|-17.017683796737|-17.017683796737|-17.327943006971|-17.327943006971|-17.347992861512|-17.393325130413|-17.447860921169|-17.554832871766|-17.554832871766|-17.554832871766|-17.554832871766|-17.554832871766|-17.554832871766|-17.582036583524|-17.670595161232|16.609222739333||16.609222739333|16.609222739333|16.609222739333|16.609222739333|16.609222739333|16.609222739333|16.609222739333|16.609222739333|16.609222739333||16.609222739333|16.609222739333|16.609222739333|16.513025965286||16.457362508325|16.422644970755|16.422644970755|16.422644970755|16.422644970755|16.422644970755
02295|20840|/equities/southwest-gas-corp|R2000VALUE||73.343287787223||73.343287787223|73.194221184312|73.194221184312|72.689285729155|72.689285729155|72.689285729155|72.689285729155|71.973347897683|71.973347897683|71.973347897683|71.973347897683|71.973347897683|69.819830624433|-76.451239980992|-76.451239980992|-76.451239980992|-76.451239980992|-76.451239980992|-76.918642999498|72.520558249302|72.520558249302|72.520558249302|72.520558249302|72.520558249302|72.520558249302|72.520558249302|72.520558249302|72.520558249302|72.520558249302|72.520558249302|72.520558249302|71.57339741052|70.992944890269|70.611214730802|70.611214730802|70.611214730802|70.611214730802|70.611214730802|70.611214730802|70.611214730802|70.611214730802|70.611214730802|70.611214730802|70.611214730802|70.564740707921|70.564740707921|70.193756377314|70.193756377314|69.428827721524|69.428827721524|69.428827721524|68.945361727529|68.092988009915|-72.275529909178|-72.275529909178|-72.275529909178|-72.275529909178|-72.275529909178|-73.860032876382|-75.032812153906|-75.622570077148|-76.117903665216||-76.117903665216|-76.117903665216|-76.177140935868|-76.177140935868|-76.177140935868|-76.177140935868|-76.324881801572|-76.42577745881|-76.42577745881|-76.462474333974|-76.462474333974|-76.849972499446|-76.853500089756|-76.853500089756|-76.853500089756|-76.853500089756|-76.853500089756|-76.853500089756|-76.853500089756|70.278870651416|70.278870651416|70.278870651416|70.278870651416|70.278870651416|70.278870651416|70.278870651416|69.929958898318|69.929958898318|69.929958898318|-74.726768474296|-74.726768474296|-74.726768474296|-74.726768474296|-74.726768474296|-74.726768474296|-74.726768474296|-74.726768474296|-74.726768474296|-74.726768474296|-75.423520584879|-75.423520584879||-75.423520584879|-75.423520584879|-75.423520584879|-76.351240446371|-76.351240446371|-76.351240446371|-76.351240446371|-76.351240446371|-76.351240446371|-76.351240446371||-76.351240446371|-76.351240446371|-76.351240446371|-77.653600801143|73.179324265123|73.179324265123|73.179324265123|73.179324265123|73.179324265123|73.179324265123|73.179324265123|73.179324265123|73.179324265123|73.179324265123|73.179324265123|73.179324265123||73.179324265123|73.179324265123|73.179324265123|73.043412866196|72.57638371972|72.57638371972|71.741477742312|71.741477742312|71.741477742312|71.741477742312|71.741477742312|71.741477742312|71.741477742312|71.741477742312|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.719268489161|71.431406736682|71.215383683102||71.215383683102|69.674867588565|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.879205465358|68.326439486655|66.896976694699|65.237194733748|64.235214556731|62.477462280102|61.889954342122|59.316486532683|58.219344449788|58.219344449788|58.219344449788|57.293324709766|57.256406202176|-61.819828995497||-61.819828995497|-61.819828995497|-61.819828995497|-61.819828995497|-61.819828995497|-61.819828995497|-61.819828995497|-61.978697256281|-62.529663143372|-63.027404637045|-63.370449325449|-63.420987743663|-63.420987743663|-63.430343755114|-63.430343755114|-63.430343755114|-63.430343755114|-63.875660295871|-63.991847536726|-64.013536409296|-64.013536409296|-64.174818625889|60.527583474555|60.527583474555||60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555||60.527583474555|60.527583474555|60.527583474555|60.527583474555||60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555
02296|8363|/equities/murphy-oil-corp|R2000VALUE||-33.982018522775||-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-33.982018522775|-34.02777881921|-34.02777881921|-34.142269809313|-34.142269809313|-34.188077510802|-34.5884197701|-35.234716355185|-35.234716355185|-35.499127850908|-35.989296130656|-35.989296130656|-36.060882970491|-36.072649448888|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.3395199249|-36.628389797698|-36.628389797698|-36.628389797698|-36.628389797698|-36.628389797698|-36.628389797698|-36.628389797698|-36.628389797698|-36.628389797698|-36.628389797698|-36.628389797698|-36.937655407069|-37.672950486208|-38.176277509293|-38.488308552195|-39.011454294445|-39.088561691975||-39.977567953242|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.068189530565|-40.107432582857|-41.767147517736|-42.686324078953|-42.686324078953|-42.686324078953|-42.686324078953|-42.833692081676|-42.897438587862|-43.025108060373|39.82740357523|39.82740357523|39.82740357523|39.82740357523|39.82740357523|39.439058866819|39.402841981606|38.917602786705|-41.300654419959|-41.300654419959|-41.300654419959|-41.300654419959|-41.300654419959||-41.300654419959|-41.300654419959|-41.300654419959|-41.300654419959|-41.300654419959|-41.300654419959|-41.300654419959|-41.300654419959|-41.300654419959|-41.300654419959||-41.300654419959|-41.300654419959|-41.42572976119|-42.39525435773|-42.47457222547|-42.47457222547|-42.47457222547|-42.47457222547|-42.556189691643|-42.751322176302|-42.967023004255|-44.546574903373|-44.546574903373|-44.546574903373|-44.546574903373|-44.687129557432||-44.687129557432|-44.964727193119|-44.964727193119|-45.563030223054|-45.564201756762|-45.756890849324|-46.289555678215|-46.289555678215|-46.79867398457|-47.190747761244|-47.449937186859|-47.449937186859|-47.449937186859|-47.449937186859|-47.449937186859|-47.449937186859|-47.571956676493|-47.571956676493|-48.491591683029|-48.491591683029|-48.491591683029|-48.491591683029|-48.491591683029|-48.491591683029|-48.491591683029|-48.491591683029|-48.491591683029|-48.921471137323|-48.921471137323|46.028523819595|46.028523819595|46.028523819595|46.028523819595|46.028523819595|46.028523819595|46.028523819595|45.808915236426|44.99629476648|44.108661207682|43.413096040627||43.03232849322|42.437011768326|42.437011768326|42.326125729862|42.17256038962|42.17256038962|41.732844122893|41.269828752948|40.574253881721|40.562504279115|40.431113653159|40.022905593421|39.007396121054|38.248771662215|38.086968945904|37.619279834641|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386||-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-41.736767525371||-42.75566873984|-42.75566873984|-43.160186454505|-43.759652531644|-43.84044606211|41.353762431897|41.353762431897|41.353762431897|41.353762431897||41.353762431897|41.353762431897|41.353762431897|41.289183082357||40.701868099388|40.34693530069|40.34693530069|40.072429476692|-43.419142468678|-43.419142468678
02297|41228|/equities/physicns-rlty-tr|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-19.91449008343|-19.91449008343|-19.91449008343|-20.159370226592||19.034082680528|19.034082680528|19.034082680528|19.034082680528|19.034082680528|19.034082680528|19.034082680528|19.034082680528|18.68620372435|18.473003023427|18.303337116552|18.029818344462|17.840354919817|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.813622604004|17.503781389148|17.503781389148|17.503781389148|17.503781389148|17.503781389148|17.503781389148||17.30364584807|16.752384449414|16.460469968512|16.460469968512|16.460469968512|16.460469968512|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|16.328973366815|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.686894848917|-17.867382847572|-18.145702295066|-18.283837032054|-18.41180232144|-18.41180232144||-18.41180232144|-18.41180232144|-18.41180232144|-18.41180232144|-19.113150444744|-19.113150444744|-19.499057177171|-19.580173722163|-19.580173722163|-19.580173722163|-19.967415641033|-20.141573188794|-20.189525867052|-20.430584457789|-20.732870979745|-20.979626138071|-20.979626138071|-21.049206672366|19.234842318578|19.234842318578|19.234842318578|19.234842318578|19.234842318578|19.234842318578||19.234842318578|18.581612532042|18.581612532042|18.581612532042|18.581612532042|18.581612532042|18.581612532042|18.581612532042|18.581612532042||18.581612532042|18.581612532042|18.465402436149|18.263641807648||18.222481297764|18.222481297764|18.222481297764|18.222481297764|18.222481297764|18.222481297764
02298|15562|/equities/bioscrip|R2000VALUE||-24.399000069047||-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.399000069047|-24.760510546791|-24.892745555361|-25.435779638776|-25.653226503276|-26.263562980121|-26.337977592378|-26.337977592378|-26.488070419825|-26.488070419825|-26.488070419825|-27.335355259089|-27.480808559647|-27.480808559647|-28.940064977264|28.265772476708|28.265772476708|28.265772476708|28.265772476708|28.265772476708|28.265772476708|28.265772476708|28.265772476708|28.052126673164|28.052126673164|-30.73075518694|-30.73075518694|-30.73075518694|-30.73075518694|-30.73075518694|-30.73075518694|-31.11083915594|-31.732876755163|-32.020695661355|-32.457996446611|-33.044095987487|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.605069553231|30.149520992543||29.93002311312|29.546136449032|29.295916926459|29.295916926459|29.295916926459|29.21601876903|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.962613652669|28.906792294673|28.796161540966|28.796161540966|28.796161540966|28.796161540966|28.649901796956|27.803225227615|27.199972466651|26.365925884089|-28.656144510576|-28.656144510576|-28.656144510576|-28.656144510576||-29.48293832813|-29.519654528678|-29.807661254139|-29.807661254139|-29.807661254139|-29.881995644226|-29.881995644226|-29.881995644226|-29.881995644226|-29.881995644226||-29.881995644226|-29.881995644226|-29.881995644226|-30.083051326158|-30.559384860966|-30.559384860966|-30.676584403285|-30.676584403285|-30.676584403285|-30.676584403285|-30.676584403285|-30.676584403285|-30.676584403285|-30.676584403285|-30.676584403285|-30.676584403285||-30.676584403285|-30.676584403285|-31.052315889209|-31.348962133029|-31.519957667036|-32.016113843568|-32.15065891439|-32.408510549137|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-32.603391453783|-33.199520478581|-33.199520478581|-33.199520478581|-33.199520478581|-33.199520478581|-33.199520478581|-33.199520478581|-33.199520478581|-33.487800264728|-33.759499603259|-33.951111323024|-34.197900885107|-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314||-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314|-34.230806707314|-34.800339777129|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|-34.896612839369|31.414403172908|31.414403172908|31.414403172908|31.414403172908||31.414403172908|31.002669039234|-33.406539004207|-33.406539004207|-33.406539004207|-33.406539004207|-33.406539004207|-33.406539004207|-33.406539004207|-33.406539004207|-33.704140967222|-33.704140967222|-33.704140967222|-33.704140967222|-33.704140967222|-33.850712372299|-34.319958026139|-34.323401478799|-34.323401478799|-34.323401478799|-34.323401478799|-34.323401478799|-34.323401478799|-34.323401478799||-34.489890447228|32.068435334343|32.068435334343|32.068435334343|32.068435334343|32.068435334343|32.068435334343|32.068435334343|32.068435334343||32.068435334343|32.068435334343|31.751596290952|31.686772910629||31.304192004241|30.838548697407|30.564497671056|30.160553518852|29.844053042878|29.844053042878
02299|20586|/equities/lexington-realty-trust|R2000VALUE||-9.7292479630273||-9.7292479630273|-9.7292479630273|-9.7292479630273|-9.7292479630273|-9.7292479630273|-9.7292479630273|-9.7292479630273|-9.797219819047|-9.8044391018745|-9.8044391018745|-9.8044391018745|-9.8044391018745|-9.8044391018745|-9.8044391018745|-9.8044391018745|-9.8044391018745|-9.8044391018745|-9.8324323608474|-9.9026743054342|-9.9026743054342|-9.9026743054342|-9.9026743054342|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-9.9576208756396|-10.056245504268|-10.15860577253|-10.160117580135|-10.231519435996|-10.246132240422|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7969328871168|9.7838045862732||9.7838045862732|-10.358654655737|-10.358654655737|-10.358654655737|-10.358654655737|-10.358654655737|-10.358654655737|-10.358654655737|-10.36269771143|-10.36269771143|-10.36269771143|-10.36269771143|-10.36269771143|-10.36269771143|-10.36269771143|-10.477997319392|-10.506706953609|-10.506706953609|-10.506706953609|-10.508007950876|9.7503173399657|9.7503173399657|9.7503173399657|9.7503173399657|9.7115686202109|9.7115686202109|9.7115686202109|9.7115686202109|9.7089654366242|9.6640528533302|9.6640528533302|9.6640528533302|9.6640528533302|9.521725161588|9.3308059194748|9.2953397939674|9.2089889524238|8.9154153516149|8.9154153516149|8.9154153516149|8.9154153516149||8.9154153516149|8.7837944218688|8.6059254725018|8.6059254725018|8.6059254725018|8.6059254725018|8.597139791122|8.5296002532276|8.4576106761598|8.4348593786792||8.4348593786792|8.3798435612338|8.3789830143257|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.7926939640464|-8.9863272942902||-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-8.9937251538198|-9.0831964907388|-9.0831964907388|-9.0831964907388|-9.1619542881786|-9.1619542881786|-9.1619542881786|-9.1619542881786|-9.1619542881786|-9.3580050253139|8.5741245622114|8.5741245622114|8.5741245622114|8.5741245622114|8.5741245622114|8.5741245622114|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444||8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|8.5544063774444|-9.1635657026209|-9.1635657026209|-9.1635657026209|-9.1635657026209|-9.1635657026209|-9.1635657026209|-9.1635657026209|-9.1635657026209|-9.1635657026209|-9.2139620994901|-9.3313466415776|-9.3514010295146|-9.3514010295146|-9.3514010295146||-9.484968532568|-9.484968532568|-9.484968532568|-9.484968532568|-9.6126015186033|-9.6126015186033|-9.6126015186033|-9.6126015186033|-9.7120389938013|-9.7120389938013|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7669247491246|-9.9921382117145||9.4790257266368|9.4790257266368|9.4790257266368|9.4790257266368|9.4790257266368|9.4790257266368|9.4790257266368|9.4790257266368|9.4790257266368||9.4790257266368|9.4790257266368|9.4790257266368|9.365583875798||9.29426000187|9.1430120629419|9.1430120629419|9.1430120629419|9.1430120629419|9.1430120629419
02300|20568|/equities/commercial-metals-comp|R2000VALUE||57.973025672396||57.973025672396|57.973025672396|57.632526787078|57.117785276799|57.117785276799|57.117785276799|57.117785276799|57.117785276799|57.117785276799|57.117785276799|57.117785276799|57.117785276799|57.117785276799|55.945044193038|55.945044193038|55.040047814856|-56.779525530464|-56.779525530464|-56.779525530464|-56.779525530464|-56.779525530464|-56.779525530464|-56.779525530464|-56.779525530464|-56.779525530464|-57.377806517952|51.712812937345|51.712812937345|51.712812937345|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|51.301416144369|50.84983363498|50.84983363498|50.84983363498|49.350370357972|49.283821280775|49.283821280775|-52.361660231321|-52.361660231321|-52.361660231321|-52.361660231321|-52.361660231321|-52.361660231321|-53.113234243094|-54.143594434194|-54.397325173939|-54.933974204157|-55.463580592577|-56.255645840371||-57.061240384233|-57.061240384233|-57.061240384233|-57.314337016479|-57.314337016479|-57.314337016479|-57.314337016479|-58.043992049617|-58.043992049617|-58.043992049617|-58.043992049617|-58.043992049617|-58.043992049617|-58.043992049617|-58.237213142627|-58.664125027384|-58.714370233208|-58.714370233208|-58.714370233208|-58.714370233208|-60.463745203713|56.235437733769|56.235437733769|55.618819509215|55.586465290593|55.44107079882|54.26072696676|54.26072696676|54.26072696676|54.26072696676|54.26072696676|54.26072696676|54.26072696676|53.355808088406|52.875898384633|51.95544330233|50.447088516497|50.447088516497|50.447088516497|50.447088516497|50.447088516497||50.447088516497|50.447088516497|50.447088516497|50.447088516497|49.958636049816|49.958636049816|49.958636049816|49.958636049816|48.521261379|-53.826245788399||-53.826245788399|-53.826245788399|-53.826245788399|-54.438051121835|-54.88966065057|-54.88966065057|-55.233510977779|-56.311122054032|-56.784857346141|-56.903731427285|-57.659163459245|-58.131003982379|-58.131003982379|-58.131003982379|-58.131003982379|55.123203470432||55.123203470432|55.123203470432|55.123203470432|55.123203470432|55.123203470432|55.123203470432|55.123203470432|55.123203470432|54.234114331364|53.997349918285|53.828166313082|53.020740636091|-57.234916255327|-57.234916255327|-57.234916255327|-57.234916255327|-57.234916255327|-57.234916255327|-57.234916255327|-57.234916255327|-57.234916255327|-57.234916255327|-57.914956631302|-57.914956631302|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428|54.842729028428||54.15414368705|54.081585520144|54.081585520144|54.081585520144|53.929542137115|53.087824266187|51.984526123196|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499|51.344331613499||51.344331613499|50.641712281975|50.641712281975|50.641712281975|50.641712281975|50.277178550067|49.306431473581|49.306431473581|49.306431473581|49.306431473581|49.306431473581|49.306431473581|49.306431473581|48.955478338497|48.471396215778|48.471396215778|48.429883065071|48.312388594775|47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239||47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239||47.799892469239|47.799892469239|47.799892469239|47.610223606772||46.820537809472|45.745650666666|45.104612979306|44.786901475816|44.786901475816|44.786901475816
02301|942635|/equities/california-resources-corp|R2000VALUE||55.266791575503||55.266791575503|55.266791575503|55.266791575503|55.266791575503|54.572544143543|54.116183333551|54.116183333551|54.116183333551|54.116183333551|54.116183333551|54.116183333551|54.116183333551|53.162148216206|52.585379149141|52.585379149141|52.585379149141|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.777929877702|49.449699505144|49.449699505144|49.449699505144|49.449699505144|49.449699505144|49.449699505144|49.449699505144|49.449699505144|49.449699505144|49.000775346021|48.849787287334|48.849787287334|48.220595205735|47.773440083873|-52.071413635845|-52.071413635845|-52.071413635845|-52.071413635845|-52.167680978372|-52.354087882124|-53.680356125874|48.887385197781|48.887385197781|48.887385197781||48.887385197781|48.887385197781|48.181920852385|48.181920852385|48.181920852385|47.352083036327|47.014558391465|46.154183684337|45.920375389509|45.920375389509|45.054303852112|44.730338961318|-49.207239035081|-49.207239035081|-49.207239035081|-49.207239035081|-49.207239035081|-49.207239035081|-49.207239035081|-50.587486350217|-52.426650033702|-54.525631404434|49.147473300887|49.147473300887|49.147473300887|49.147473300887|49.147473300887|49.147473300887|49.147473300887|49.147473300887|49.147473300887|49.147473300887|49.147473300887|49.147473300887|49.147473300887|49.147473300887|49.147473300887|49.147473300887|49.147473300887|49.147473300887|49.147473300887||49.147473300887|49.147473300887|49.147473300887|49.147473300887|48.209414761809|47.052682551573|46.776315539888|46.040352544737|46.040352544737|46.040352544737||46.025946203815|45.025967668545|44.512829950135|44.512829950135|43.423312086193|-48.231103368159|-48.231103368159|-48.231103368159|-48.231103368159|-48.231103368159|-48.231103368159|-50.462337541973|-50.899303260158|-50.899303260158|-51.021188088829|-51.021188088829||-51.021188088829|-51.326875603392|-51.676807946843|-52.574785836187|-52.635413025016|-52.635413025016|-52.635413025016|-52.635413025016|-52.635413025016|-53.312124515235|-54.765695652101|-55.514106839601|-55.686450755106|-55.686450755106|-55.686450755106|-55.686450755106|-56.152118033288|-56.474319795898|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.546163435281|52.239902782772|51.86044830783|51.037523982394|51.037523982394|51.037523982394|51.037523982394|51.037523982394|51.037523982394||51.037523982394|51.037523982394|51.037523982394|51.037523982394|51.037523982394|51.037523982394|49.575582024641|48.858424183601|-54.498518230875|-54.498518230875|-54.498518230875|-54.498518230875|-54.498518230875|-54.498518230875|-54.498518230875|-57.195577041263|50.239272868903|50.239272868903|50.239272868903|50.239272868903|50.239272868903|50.239272868903|50.239272868903|50.010623730139|50.010623730139|50.010623730139|49.712358038642|49.009453717841||49.009453717841|48.536535737556|48.536535737556|48.536535737556|48.536535737556|48.090134817928|48.090134817928|45.243483656612|-49.84684101303|-49.84684101303|-50.763988878546|-51.617765217156|-52.930295287604|-53.835882940816|-53.971536414411|-54.02895737516|-54.02895737516|-54.02895737516|-54.02895737516|-54.02895737516|-54.02895737516|-54.02895737516|-54.129952545818|-55.133305329431||-55.133305329431|-55.133305329431|-55.393761635428|-55.393761635428|-55.393761635428|-55.393761635428|52.009367272237|52.009367272237|52.009367272237||52.009367272237|52.009367272237|52.009367272237|51.244296706362||50.995286383152|50.995286383152|50.995286383152|50.123096481429|49.372330788624|-52.606901390623
02302|20432|/equities/community-bank-system-inc|R2000VALUE||66.26431606408||66.26431606408|66.26431606408|66.26431606408|64.806570174483|64.806570174483|64.806570174483|64.806570174483|64.806570174483|64.806570174483|64.806570174483|64.806570174483|64.806570174483|64.806570174483|62.800695253536|62.800695253536|62.800695253536|-62.674051362768|-62.674051362768|-62.674051362768|-62.674051362768|-62.674051362768|-62.674051362768|-62.674051362768|-62.674051362768|-62.674051362768|-62.674051362768|-62.674051362768|58.095813293658|58.095813293658|58.095813293658|57.65062556819|57.099027374893|55.725031883087|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-60.822698907826|-61.634108363228|-62.526788511361|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826||-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826|-62.657200818826|-63.493949967609|-63.493949967609|-63.871385010416|-63.871385010416|56.85197485631|56.85197485631|56.85197485631|56.85197485631|56.85197485631|56.85197485631|56.85197485631|56.85197485631|55.646133620929|54.796170772658|54.308523987781|54.103867411922|54.103867411922|53.679874499982|52.557081735073|51.65175770382|49.999730731159|48.639700413975|46.739666516287|44.411852049279|43.973154159995|43.973154159995|43.973154159995||43.973154159995|43.973154159995|43.760169661279|43.660744415649|-45.885861226209|-45.885861226209|-45.885861226209|-45.885861226209|-45.885861226209|-45.885861226209||-45.885861226209|-45.885861226209|-46.074847773587|-46.254447705509|-46.254447705509|-46.254447705509|-46.948274990984|-47.44575404246|-47.44575404246|-47.44575404246|-47.44575404246|-47.44575404246|-47.44575404246|-47.44575404246|-47.44575404246|-49.090839164338||45.78352980588|45.78352980588|45.78352980588|45.78352980588|45.78352980588|45.78352980588|44.971976968692|44.857753247073|44.443213014018|44.443213014018|43.989397766427|43.989397766427|43.760737351228|43.760737351228|43.293597039966|42.678440528212|-45.51000959402|-45.51000959402|-45.51000959402|-45.51000959402|-45.51000959402|-45.51000959402|-45.51000959402|-45.51000959402|-45.51000959402|-45.51000959402|-45.51000959402|-45.51000959402|-45.576120185915|-46.545132319202|-46.685703560235|-47.470225542256|-48.617976525833|44.068026445479|44.068026445479|44.068026445479|44.068026445479|44.068026445479|44.068026445479|44.068026445479||44.068026445479|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.799619620136|-47.816800586705|-47.920890269814|-47.928910831185|-47.928910831185|-47.928910831185|-47.928910831185||-47.928910831185|-47.928910831185|-47.928910831185|-47.928910831185|-47.928910831185|-47.928910831185|-47.928910831185|-47.928910831185|-48.861568878726|-48.988408458051|-49.509899337885|-49.806554802918|-51.047280215183|-51.774854189453|-51.774854189453|-51.774854189453|-51.774854189453|-51.774854189453|-51.774854189453|-51.774854189453|-51.774854189453|-51.774854189453|-51.797058854166|-52.457566139503||-53.233261381898|49.395887155424|49.395887155424|49.395887155424|49.395887155424|49.395887155424|49.395887155424|49.395887155424|49.395887155424||49.395887155424|49.395887155424|49.395887155424|49.123207696158||48.82800868692|48.308189953576|48.308189953576|47.710764767075|47.503189179012|47.503189179012
02303|16287|/equities/home-bancshares|R2000VALUE||30.262991463566||30.262991463566|30.262991463566|30.262991463566|29.240269170232|28.769188547606|28.688132581062|28.688132581062|28.688132581062|28.646265849256|28.646265849256|28.646265849256|28.643629560629|28.366809325924|27.475618534018|27.475618534018|27.458575545339|26.100434163628|26.100434163628|26.100434163628|26.100434163628|26.100434163628|25.973038008035|25.973038008035|-27.7546644997|-27.7546644997|-27.7546644997|-27.7546644997|-27.7546644997|-27.7546644997|-27.7546644997|-27.7546644997|-27.7546644997|-27.7546644997|-27.7546644997|-27.7546644997|-27.794350075655|-27.798865223135|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808|26.011946331808||26.011946331808|25.9734526537|25.9734526537|25.9734526537|25.9734526537|25.644947888911|-27.768683194773|-27.768683194773|-27.768683194773|-27.768683194773|-27.768683194773|-27.768683194773|-27.768683194773|-27.940204461037|-28.124484789722|-28.124484789722|-28.124484789722|-28.124484789722|-28.124484789722|-28.124484789722|26.598799323685|26.598799323685|26.598799323685|26.495055940027|26.450006246413|26.450006246413|26.03571836429|26.03571836429|25.79635420858|25.356505405231|25.185005730306|25.023894700645|24.683772733078|24.602247320133|23.971941297272|23.67382242174|23.445358615131|22.748938986675|22.748938986675|22.748938986675|22.748938986675||22.748938986675|22.748938986675|22.748938986675|22.748938986675|-23.907230548404|-23.907230548404|-23.907230548404|-23.907230548404|-23.907230548404|-23.907230548404||-23.907230548404|-23.907230548404|-23.907230548404|-23.907230548404|-23.907230548404|-23.907230548404|-23.943033620541|-24.256848649658|-24.256848649658|-24.256848649658|-24.256848649658|-24.38796267034|-24.38796267034|-24.38796267034|-24.38796267034|-24.788410545885||-24.788410545885|-24.873233876293|23.581329016811|23.581329016811|23.581329016811|23.581329016811|23.57664075914|23.57664075914|23.575728958808|23.575728958808|23.412476824348|23.41009700389|23.41009700389|23.41009700389|23.293385056337|23.130650656842|22.823323242063|22.823323242063|22.823323242063|22.823323242063|22.823323242063|22.78336235549|22.78336235549|22.75956828358|22.393964632376|-24.114084952295|-24.114084952295|-24.114084952295|-24.114084952295|-24.541204921868|-24.582450328565|-24.740500276063|-24.909721816882|23.009633192829|23.009633192829|23.009633192829|23.009633192829|23.009633192829|23.009633192829|23.009633192829||23.009633192829|-24.550605023941|-24.550605023941|-24.550605023941|-24.550605023941|-24.550605023941|-24.550605023941|-24.550605023941|-24.702061031748|-24.712185798896|-24.712185798896|-24.712185798896|-24.712185798896|-24.712185798896|-24.712185798896|-24.712185798896|-24.712185798896|-24.712185798896|-24.712185798896|-24.712185798896|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337||-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.9839698616|-24.993299570716|23.357475505805|23.357475505805|23.357475505805|23.357475505805|23.357475505805|23.357475505805|23.357475505805|23.192750439088|22.778871900498|-24.423142720424|-24.423142720424|-24.830714438981||-25.240264755494|-25.240264755494|-25.486127489151|-25.740697561967|24.27701329066|24.27701329066|24.27701329066|24.27701329066|24.27701329066||24.27701329066|24.27701329066|24.188071026556|23.969245555392||23.862495133602|23.733203719824|23.733203719824|23.721893547607|23.502164676619|23.502164676619
02304|13934|/equities/chimera-investment-corp|R2000VALUE||-15.609691679379||-15.609691679379|-15.609691679379|-15.609691679379|-15.609691679379|-15.609691679379|-15.629101925316|-15.759024175475|-15.77643811313|-15.909931258004|-15.949893854334|-15.949893854334|-15.949893854334|-15.949893854334|-15.949893854334|-15.949893854334|-15.949893854334|-15.949893854334|-16.092715367426|-16.228809585305|-16.228809585305|15.281982801617|15.281982801617|15.281982801617|15.281982801617|15.281982801617|15.281982801617|15.281982801617|15.281982801617|15.281982801617|15.237759588229|14.839176175845|-16.041280476627|-16.041280476627|-16.041280476627|-16.081132169365|-16.081132169365|-16.081132169365|-16.198069037993|-16.292763421073|-16.292763421073|-16.437959032075|-16.699243524358|15.555151905564|15.555151905564|15.555151905564|15.555151905564|15.555151905564|15.555151905564|15.555151905564|15.363502676783|15.210373663973|15.210373663973|15.043748564269|14.915276786515|14.728043905642|14.728043905642|14.728043905642|14.728043905642|14.631159587863|14.607121834228|14.584247600816|14.584247600816||14.584247600816|14.526387015739|14.477238367176|14.477238367176|14.477238367176|14.0563758724|13.948751011719|13.923056274906|13.88561784587|13.881797492082|13.608108506793|-14.86359444895|-14.86359444895|-14.86359444895|-14.86359444895|-14.86359444895|-14.86359444895|-14.86359444895|-14.86359444895|-14.86359444895|-15.276327305796|-15.755869580377|14.339073292881|14.339073292881|14.339073292881|14.339073292881|14.339073292881|14.339073292881|14.339073292881|14.339073292881|14.339073292881|14.339073292881|14.339073292881|14.146192250947|13.868547265508|13.719497275328|13.227497074312|-13.647491188862|-13.647491188862|-13.647491188862|-13.647491188862||-13.647491188862|-13.647491188862|-13.647491188862|12.544825069914|12.544825069914|12.544825069914|12.544825069914|12.544825069914|12.544825069914|12.528694886643||12.330771678772|11.891968773567|11.454409491975|-12.342123147448|-12.342123147448|-12.342123147448|-12.534025850781|-12.775862259874|-12.974799464936|-12.974799464936|-12.974799464936|-13.077451201944|-13.077451201944|-13.077451201944|-13.105501886505|-13.131310546714||-13.131310546714|-13.913939569083|12.864855260104|12.864855260104|12.864855260104|12.864855260104|12.864855260104|12.864855260104|12.864855260104|12.864855260104|12.864855260104|12.430950503051|-13.056370301252|-13.056370301252|-13.056370301252|-13.056370301252|-13.056370301252|-13.056370301252|-13.056370301252|-13.056370301252|-13.056370301252|-13.056370301252|-13.056370301252|-13.056370301252|-13.056370301252|-13.056370301252|-13.056370301252|-13.056370301252|-13.056370301252|-13.345411454313|-13.449068611058|-13.475909146106|-13.6798989601|-14.049412099798|-14.049412099798|-14.095021414841|-14.095021414841|-14.095021414841|-14.095021414841|-14.095021414841||-14.095021414841|-14.095021414841|-14.095021414841|-14.095021414841|-14.095021414841|-14.095021414841|-14.095021414841|-14.095021414841|-14.095021414841|-14.095021414841|-14.095021414841|-14.095021414841|-14.095021414841|-14.095021414841|-14.095021414841|-14.095021414841|-14.095021414841|-14.095021414841|-14.175257759748|-14.175257759748|-14.175257759748|-14.175257759748|-14.386953439379|-14.516856332408|-14.516856332408|-14.516856332408|-14.525591156866|-14.695778500135||-14.704538699279|-14.704538699279|-14.704538699279|-15.042519009104|-15.042519009104|-15.042519009104|-15.042519009104|-15.293909721894|-15.319518360732|-15.319518360732|-15.627460871617|-15.627460871617|-15.627460871617|-15.627460871617|-15.627460871617|-15.627460871617|-15.627460871617|-15.627460871617|-15.627460871617|-15.627460871617|-15.627460871617|-15.627460871617|-15.627460871617|-15.627460871617||-15.627460871617|-15.627460871617|-15.627460871617|-15.627460871617|-15.627460871617|-15.627460871617|-15.627460871617|-15.878845226412|-16.138733075288||-16.138733075288|-16.138733075288|-16.138733075288|-16.138733075288||-16.138733075288|-16.138733075288|-16.138733075288|-16.138733075288|-16.138733075288|-16.138733075288
02305|20507|/equities/newjersey-resources-corp|R2000VALUE||48.963224135494||48.963224135494|48.963224135494|48.963224135494|48.024138038529|47.054041722498|46.255044993517|45.963236136639|45.963236136639|45.760362689501|45.760362689501|45.760362689501|45.699849730075|45.028999149071|-47.228236124348|-47.228236124348|-47.228236124348|-47.228236124348|-47.228236124348|-47.621515827523|45.333601339321|45.333601339321|45.333601339321|45.333601339321|45.333601339321|45.333601339321|45.333601339321|45.333601339321|45.333601339321|45.333601339321|45.333601339321|45.333601339321|-46.983167356181|-46.983167356181|-46.983167356181|-46.983167356181|-47.14255096727|-47.14255096727|-47.202837120751|-47.52981857377|-47.802020434072|-48.189466029991|46.314755043101|46.314755043101|46.314755043101|46.314755043101|46.314755043101|46.314755043101|46.314755043101|46.314755043101|46.314755043101|46.314755043101|46.314755043101|46.041395170503|45.164605015972|44.731062708866|44.731062708866|44.731062708866|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165||-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|-46.859509002165|44.773480848279|44.773480848279|44.773480848279|44.773480848279|44.469976983205|44.469976983205|44.456639592003|44.230711530923|43.619943158239|43.619943158239|43.619943158239|43.619943158239|43.619943158239|43.512156716552|42.822397699584|42.653114425093|42.653114425093|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734||41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734||41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.759866913734|41.573741710383|-43.874213929423|-43.874213929423|-43.874213929423|-44.624127647886||-44.881250670232|-45.187503287833|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.581825195978|42.414094857849|42.067325305583|41.74924924599|41.330588019763|41.330588019763|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908||41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.210829135908|41.019533127694|40.718923959631|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473||-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-43.342194162624|-43.640772063221|-43.800857551325|-43.91348339867|-43.91348339867|-43.91348339867|-43.91348339867|-43.91348339867|-43.91348339867|-43.91348339867|-43.91348339867|-44.059704217109|-44.402725865215|-44.794416509039||-45.639905384257|-45.671007186257|43.067503270831|43.067503270831|43.067503270831|43.067503270831|43.067503270831|43.045282268222|42.626537294793||42.626537294793|42.626537294793|42.626537294793|42.626537294793||42.626537294793|42.626537294793|42.626537294793|42.626537294793|42.626537294793|42.626537294793
02306|29658|/equities/matson|R2000VALUE||-165.16495318068||-165.16495318068|-165.16495318068|-165.16495318068|-165.16495318068|-165.16495318068|-167.21993970488|-167.3706880103|153.2432987544|153.2432987544|153.2432987544|153.2432987544|153.2432987544|153.2432987544|150.263553048|150.263553048|149.58395322255|146.00660465483|143.94273024934|141.27575293004|135.13435523178|-140.29007722497|-140.29007722497|-140.29007722497|-140.29007722497|-140.29007722497|-140.29007722497|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|132.27782591391|131.80870817556|130.94805529547|130.94805529547|129.13950944424|125.95291000466|125.95291000466|125.95291000466|-135.27686724447|-135.27686724447|-135.27686724447|-135.27686724447|-135.27686724447|-135.27686724447|-135.27686724447|-136.16068262285|-139.15936739385|127.94575832542|127.94575832542|127.94575832542||127.94575832542|127.71695315237|127.17184765964|127.17184765964|127.17184765964|124.02271750319|124.02271750319|124.02271750319|124.02271750319|124.02271750319|124.02271750319|124.02271750319|124.02271750319|124.02271750319|124.02271750319|124.02271750319|124.02271750319|124.02271750319|124.02271750319|124.02271750319|124.02271750319|124.02271750319|124.02271750319|124.02271750319|122.54288442057|122.54288442057|122.54288442057|122.54288442057|122.54288442057|122.54288442057|122.54288442057|122.54288442057|122.54288442057|121.30566315476|121.30566315476|121.30566315476|121.30566315476|121.30566315476|121.30566315476|121.30566315476|121.30566315476||121.30566315476|120.16609840794|120.16609840794|120.16609840794|120.16609840794|120.16609840794|120.16609840794|118.79566489771|118.55928895088|118.55928895088||118.55928895088|118.55928895088|118.55928895088|118.55928895088|118.55928895088|118.55928895088|118.55928895088|118.55928895088|118.55928895088|118.55928895088|118.55928895088|118.55928895088|118.33921238683|115.40647149279|115.40647149279|115.40647149279||112.45710823486|111.5775544108|109.25728532353|109.01788473177|109.01788473177|108.96598339134|108.0782300576|108.0782300576|108.0782300576|108.0782300576|106.92137205429|104.95319008636|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494|104.35800172494||104.35800172494|-112.38252767131|-112.38252767131|-112.38252767131|-112.38252767131|-112.38252767131|-112.38252767131|-112.38252767131|-113.50808560633|-115.42834356419|-115.42834356419|-116.75579658113|-116.75579658113|-116.75579658113|-116.75579658113|-116.75579658113|-116.75579658113|-116.75579658113|-119.76171510045|-119.84774247611|-120.59832298981|-120.97385737882|-121.79059879222|-121.79059879222|113.84776024739|113.84776024739|113.84776024739|113.84776024739||113.84776024739|113.84776024739|113.39195235482|112.0756240096|112.0756240096|-120.51878441499|-120.51878441499|-120.51878441499|-120.51878441499|-120.51878441499|-120.51878441499|-120.51878441499|-122.46087019892|113.76126570205|113.76126570205|113.76126570205|113.76126570205|113.76126570205|113.76126570205|113.76126570205|110.20529910701|108.16810662634|108.08163996383|108.08163996383||108.08163996383|108.08163996383|108.08163996383|108.08163996383|108.08163996383|108.08163996383|108.08163996383|106.5384874415|103.90527309264||103.90527309264|103.90527309264|103.90527309264|103.90527309264||103.90527309264|101.3491914944|100.48187491145|98.244862945501|95.957073432013|94.418409380432
02307|20981|/equities/bankunited-inc|R2000VALUE||40.443611471163||40.443611471163|40.443611471163|40.443611471163|39.091347315032|38.213163590121|37.934347178856|37.692108819131|37.425897913116|37.077663771464|37.072795923052|37.072795923052|36.763944081684|36.763944081684|35.994060730111|35.994060730111|35.994060730111|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-37.820967392517|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|-38.065489289939|35.408518143058|35.408518143058|35.408518143058|35.408518143058|35.408518143058|35.408518143058||35.408518143058|35.408518143058|35.408518143058|35.408518143058|35.408518143058|34.466686588261|-38.555781183774|-38.555781183774|-38.555781183774|-38.555781183774|-38.555781183774|-38.555781183774|-38.555781183774|-38.555781183774|-38.555781183774|-38.555781183774|-38.65142399529|-38.84420107786|-38.84420107786|-38.84420107786|35.019008563977|35.019008563977|35.019008563977|34.546185392193|34.546185392193|34.176316678581|33.731996910142|33.731996910142|33.57110827981|33.119008419895|33.010566894638|32.087295100012|31.713106099013|31.045396318307|30.200995858367|29.324995393947|28.938935142309|27.554282777343|27.259593935475|27.259593935475|27.259593935475||27.259593935475|27.09166077094|27.09166077094|27.043511904133|-29.215269499761|-29.215269499761|-29.215269499761|-29.215269499761|-29.215269499761|-29.215269499761||-29.215269499761|-29.215269499761|-29.215269499761|-29.215269499761|-29.215269499761|-29.215269499761|-29.599822887903|-29.599822887903|-29.599822887903|-29.599822887903|-29.599822887903|-29.599822887903|-29.599822887903|-29.599822887903|-29.599822887903|28.157029520132||28.157029520132|28.157029520132|28.157029520132|28.157029520132|28.157029520132|28.157029520132|28.056699314225|27.786889224702|27.063209274802|26.831343892982|26.683785434787|26.683785434787|26.683785434787|26.683785434787|26.683785434787|26.59115123332|25.902112320402|25.297068308171|25.037368007128|25.037368007128|25.009403763292|25.009403763292|25.009403763292|25.009403763292|24.459059991305|-27.080770983356|-27.080770983356|-27.080770983356|-27.080770983356|-27.766878098198|-27.766878098198|-28.013753328001|-28.930192321843|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758||-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.958048765758|-28.986722567456|-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737||-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737|-29.030708357737|-29.751898497393|-29.787110030707|-30.291789147651|-31.144208905207|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-32.335655993998||-32.866118195101|30.029135497776|30.029135497776|30.029135497776|30.029135497776|30.029135497776|30.029135497776|30.029135497776|30.029135497776||30.029135497776|30.029135497776|29.908396522531|29.908396522531||29.908396522531|29.908396522531|29.908396522531|29.908396522531|29.908396522531|29.908396522531
02308|101884|/equities/one-gas-inc|R2000VALUE||74.208110240448||74.208110240448|74.208110240448|74.208110240448|73.509564085524|72.041975096112|71.21968426003|71.128249230379|71.128249230379|70.431762136705|70.431762136705|70.431762136705|70.400285735933|69.743186341707|69.743186341707|69.743186341707|69.743186341707|-73.450905522832|-74.0626724132|-74.50157715304|-75.439530441312|71.281719917094|71.281719917094|71.281719917094|71.281719917094|71.281719917094|71.281719917094|71.281719917094|71.281719917094|71.281719917094|70.952491276833|-74.3252966038|-74.3252966038|-74.3252966038|-74.3252966038|-74.3252966038|71.002053964158|71.002053964158|71.002053964158|71.002053964158|71.002053964158|71.002053964158|71.002053964158|71.002053964158|71.002053964158|71.002053964158|71.002053964158|71.002053964158|70.687700753896|70.687700753896|70.687700753896|70.687700753896|70.687700753896|70.088283226985|68.830312594328|67.495442966073|67.495442966073|-70.590075696196|-70.590075696196|-70.590075696196|-70.590075696196|-70.590075696196|-70.590075696196||-70.590075696196|-70.590075696196|-70.590075696196|-70.590075696196|-70.590075696196|-70.590075696196|-70.590075696196|-70.715400475884|-70.715400475884|-70.805187095124|-70.805187095124|-70.874091847099|-70.874091847099|-71.433990619091|-71.667213172281|-71.701122321928|-71.701122321928|-71.701122321928|-71.701122321928|66.239021886996|66.239021886996|66.239021886996|66.239021886996|66.100300909867|66.059223521407|65.672742870923|65.672742870923|65.170549634956|65.08373092717|65.08373092717|65.08373092717|65.08373092717|65.08373092717|63.182204607527|61.7966136705|61.746236563956|60.288598326881|59.877485253026|59.877485253026|59.877485253026|59.877485253026||59.877485253026|59.877485253026|59.873127615513|59.873127615513|58.869742023244|58.869742023244|58.869742023244|58.869742023244|58.869742023244|58.869742023244||58.869742023244|58.869742023244|58.869742023244|58.869742023244|58.869742023244|58.869742023244|58.869742023244|58.869742023244|58.869742023244|58.869742023244|58.869742023244|58.469157973146|-62.322939812761|-62.322939812761|-62.322939812761|-63.626601046568||-64.100665006644|-65.152963119091|61.965994488439|61.965994488439|61.965994488439|61.965994488439|61.965994488439|61.965994488439|61.965994488439|61.965994488439|61.965994488439|61.965994488439|61.965994488439|61.965994488439|61.965994488439|61.965994488439|61.876660067992|61.532400245088|60.859062317708|60.859062317708|60.859062317708|60.859062317708|60.859062317708|-64.660735063539|-64.660735063539|-64.660735063539|-64.660735063539|-64.660735063539|-64.660735063539|61.064248159387|61.064248159387|61.064248159387|61.064248159387|61.064248159387|60.816940814101|60.576838659459|60.576838659459|60.534100233508|60.534100233508|60.534100233508||60.534100233508|59.677606191073|59.677606191073|59.677606191073|59.677606191073|59.677606191073|59.483042328492|59.483042328492|59.483042328492|59.483042328492|59.483042328492|59.483042328492|59.483042328492|59.483042328492|59.483042328492|58.648382391019|-62.49362753204|-62.49362753204|-62.49362753204|-62.49362753204|-62.49362753204|-62.49362753204|-62.49362753204|-62.49362753204|-62.49362753204|-62.49362753204|-62.49362753204|-62.49362753204||-62.49362753204|-62.49362753204|-62.49362753204|-62.49362753204|-62.49362753204|-62.49362753204|-62.49362753204|-62.49362753204|-62.590674237519|-62.590674237519|-62.590674237519|-62.590674237519|-62.590674237519|-62.590674237519|-62.590674237519|-62.590674237519|-62.590674237519|-62.590674237519|-62.590674237519|-62.590674237519|-62.590674237519|-62.590674237519|-63.36046921336|-64.119689057528||-65.365214916731|60.882916797084|60.882916797084|60.882916797084|60.882916797084|60.882916797084|60.882916797084|60.882916797084|60.882916797084||60.882916797084|60.882916797084|60.882916797084|60.882916797084||60.657083472591|60.085371784337|60.085371784337|60.085371784337|60.085371784337|60.085371784337
02309|15333|/equities/acxiom-inc|R2000VALUE||28.396556378527||28.396556378527|28.396556378527|28.396556378527|28.313394971604|27.667105405325|26.655117371341|26.602827054463|26.602827054463|26.602827054463|26.602827054463|26.602827054463|26.602827054463|26.43548921559|26.43548921559|26.43548921559|24.50054289471|23.556907345167|23.556907345167|23.556907345167|23.556907345167|23.531353617389|-25.378451746826|-25.378451746826|-25.378451746826|-25.378451746826|-25.424390706889|-25.696728870847|-25.696728870847|-25.696728870847|-25.696728870847|-25.696728870847|-25.696728870847|-25.696728870847|-25.696728870847|-25.696728870847|-25.696728870847|-25.696728870847|-25.822365982513|-25.822365982513|-25.822365982513|23.962817702601|23.962817702601|23.962817702601|23.962817702601|23.962817702601|23.962817702601|23.962817702601|23.962817702601|23.962817702601|23.725278105328|23.725278105328|23.725278105328|23.725278105328|23.725278105328|23.359181673529|23.359181673529|23.359181673529|23.359181673529|23.359181673529|23.359181673529|23.359181673529|23.359181673529||23.269368894897|-25.904779272543|-25.904779272543|-25.904779272543|-25.904779272543|-25.904779272543|-25.904779272543|-25.904779272543|-25.904779272543|-25.904779272543|-25.904779272543|-25.904779272543|-25.904779272543|-25.99558759317|-26.065603581294|-26.065603581294|-28.187893486933|-29.81443644271|-29.81443644271|-30.01659574228|-31.427884522605|-32.392093384186|-32.644715812485|-32.644715812485|-32.644715812485|-32.644715812485|-32.644715812485|-32.675760219471|-32.675760219471|31.230041487154|31.230041487154|31.230041487154|31.230041487154|31.230041487154|30.472822170718|29.999247742211|29.796767998815|29.796767998815|29.796767998815|29.796767998815|29.796767998815||29.671686491569|29.506872849553|29.210414997835|-31.67674912856|-31.67674912856|-31.67674912856|-31.67674912856|-31.67674912856|-31.67674912856|-31.67674912856||-31.67674912856|-31.67674912856|-31.888054735638|-32.778949613017|-33.100267621522|-33.100267621522|-33.315042412551|-33.922691676652|-34.284700021543|-34.284700021543|-34.284700021543|-34.424470571576|-34.424470571576|-34.439689587552|-34.628308363069|-34.628308363069||-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.628308363069|-34.886326571535|-34.886326571535|-34.886326571535|-34.907585537248|-34.908984621159|-34.944980894848|-35.013264112257|-35.753159342632|33.211183671688|33.211183671688|33.211183671688|33.211183671688|33.211183671688|33.14353787075|-35.888195604787|-35.888195604787|-35.888195604787|-35.888195604787||-35.888195604787|-35.888195604787|-35.888195604787|-35.901515137856|-35.901515137856|-35.901515137856|-35.901515137856|-35.901515137856|-35.901515137856|-35.901515137856|-36.31695931455|-36.863843843899|-36.885993027645|-36.916356306549|-36.916356306549|-36.916356306549|-36.916356306549|-36.916356306549|-37.159774388733|-38.020858541531|-38.697343578385|-39.122603246953|-39.714367894661|-39.714367894661|-39.714367894661|-39.714367894661|-39.714367894661|-40.444299305293||-40.969775293506|-41.61586178479|-41.933180583157|-42.053534362755|-43.010035883544|38.047953868651|38.047953868651|37.720932722912|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|37.503868186628|34.951567546051|34.951567546051||34.951567546051|-38.037122660081|-38.037122660081|-38.037122660081|-38.037122660081|-38.037122660081|-38.436247857853|-38.886632745187|35.409342560688||35.409342560688|35.378430668424|35.215613170807|34.749013260939||34.211681926624|33.22623039658|32.967074269806|32.967074269806|-35.790392378811|-35.790392378811
02310|15306|/equities/ameris-bancorp|R2000VALUE||68.239208813058||68.239208813058|68.239208813058|68.239208813058|66.572302261293|66.572302261293|66.572302261293|66.572302261293|66.572302261293|66.572302261293|66.572302261293|66.572302261293|66.572302261293|66.572302261293|64.987792508183|64.987792508183|64.987792508183|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|61.186691845682|60.796881557865|59.807922444259|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|59.227172930245|58.775192560095|57.956532694845|57.956532694845|56.724203138383|56.609472632499|56.609472632499|56.609472632499|56.609472632499|56.609472632499|56.609472632499|56.609472632499|56.609472632499|56.482926155012||56.482926155012|56.482926155012|56.482926155012|56.482926155012|56.482926155012|55.246030146194|-61.808954292753|-61.808954292753|-61.808954292753|-61.808954292753|-61.808954292753|-61.808954292753|-61.808954292753|-61.89499693541|-61.89499693541|-61.89499693541|-61.89499693541|-61.89499693541|-61.89499693541|-61.89499693541|55.458382675414|55.458382675414|55.458382675414|55.458382675414|55.458382675414|55.307401303099|55.307401303099|55.307401303099|55.307401303099|54.214827276041|54.214827276041|54.214827276041|54.214827276041|53.238419136261|51.643241229824|50.925823334381|49.76813838606|47.469599062921|47.46949369542|47.46949369542|47.46949369542||47.46949369542|47.46949369542|46.871660466903|46.674068499399|45.545077483734|45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671||45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671|45.271624741671|-49.659637774807|-49.659637774807|-50.63677484656||47.664148507063|47.664148507063|47.664148507063|47.664148507063|47.664148507063|47.664148507063|47.460442633037|47.298269795714|46.893055161501|46.893055161501|46.748099916867|46.748099916867|46.748099916867|46.748099916867|46.748099916867|46.18122357096|44.974137080662|44.946890951991|44.946890951991|44.946890951991|44.661265613635|44.317857262038|44.317857262038|-47.92112425722|-47.92112425722|-47.92112425722|-47.92112425722|-47.92112425722|-47.92112425722|-48.406884380787|-48.406884380787|-48.809315359823|-49.277018719506|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016||-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.332482129016|-49.341341478447|-49.341341478447|-49.341341478447|-49.341341478447|-49.341341478447|-49.341341478447|-49.341341478447|-49.341341478447|-49.341341478447|-49.341341478447|-49.341341478447|-49.687764700082|-49.687764700082|-50.288628427879|-50.697087014932|-50.955931678103|-51.616867081641||-51.858012357995|-51.858012357995|-51.858012357995|-51.858012357995|-51.858012357995|-51.858012357995|-51.858012357995|-51.858012357995|-53.03473638566|-53.796649657705|48.250820906803|48.250820906803|48.250820906803|48.250820906803|48.250820906803|48.250820906803|48.250820906803|48.250820906803|47.988689404776|47.31303975985|-52.752436498916|-52.752436498916|-52.752436498916|49.682201789346||49.682201789346|49.682201789346|49.682201789346|49.682201789346|49.682201789346|49.682201789346|49.682201789346|49.682201789346|49.682201789346||49.682201789346|49.682201789346|49.338239694665|49.055265454263||48.091145792371|48.091145792371|48.091145792371|48.091145792371|48.091145792371|48.091145792371
02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE||32.346453356269||32.27873513381|31.734795501697|31.734795501697|31.51536429133|31.51536429133|31.437241386066|31.437241386066|-33.437927530004|-33.437927530004|-33.437927530004|-33.437927530004|-33.437927530004|-33.437927530004|-33.437927530004|-33.437927530004|-33.437927530004|-33.437927530004|-33.611423030549|-33.611423030549|-33.850191344877|-34.292989560917|-34.304432574196|32.410692550545|32.410692550545|32.410692550545|32.410692550545|32.410692550545|32.410692550545|32.359380459129|32.141533877385|32.117260431727|-34.077017920126|-34.077017920126|-34.077017920126|-34.077017920126|-34.077017920126|-34.077017920126|-34.077017920126|-34.330366921546|32.635030607522|32.635030607522|32.635030607522|32.635030607522|32.635030607522|32.62728347847|32.62728347847|32.62728347847|32.62728347847|32.139204449887|31.879671144745|31.747620724186|31.747620724186|31.407078794356|31.152862605912|30.752071867897|30.751519622134|30.751519622134|30.751519622134|30.751519622134|30.751519622134|30.692242558054|30.193881296881||30.193881296881|30.038756449761|30.026739243538|30.026739243538|30.026739243538|29.68359950281|29.366221356136|29.106744792442|28.740384342914|-30.429221539052|-30.429221539052|-30.429221539052|-30.429221539052|-30.429221539052|-30.429221539052|-30.429221539052|-30.429221539052|-30.429221539052|-30.429221539052|-30.429221539052|-31.313579034311|29.421927875484|29.421927875484|29.421927875484|29.421927875484|29.421927875484|29.421927875484|29.421927875484|29.421927875484|29.282857924938|29.282857924938|29.282857924938|29.025953432189|28.856891786905|28.216547078393|28.003385617227|27.679871534739|26.900669191319|26.900669191319|26.900669191319|26.581576663078||26.548419031634|26.307132227701|26.289653065035|26.289653065035|26.289653065035|26.289653065035|26.289653065035|26.289653065035|26.289653065035|26.289653065035||26.289653065035|26.289653065035|26.289653065035|26.289653065035|26.289653065035|26.265876118716|26.265876118716|26.265876118716|26.265876118716|26.033472609052|-27.554121095754|-27.554121095754|-27.554121095754|-27.554121095754|-27.554121095754|26.204331251781||26.204331251781|26.204331251781|26.204331251781|26.200964817786|26.200964817786|26.104735170077|26.104735170077|26.104735170077|25.964982971296|25.884109025732|25.884109025732|25.884109025732|25.884109025732|25.884109025732|25.527342696471|25.320382007276|25.148756751655|-26.51518436247|-26.51518436247|-26.51518436247|-26.51518436247|-26.51518436247|-26.51518436247|-26.51518436247|-26.51518436247|-26.51518436247|-26.51518436247|-26.51518436247|-26.525760076376|-26.801793721857|-26.801793721857|-26.801793721857|-26.801793721857|-26.801793721857|-26.801793721857|-26.801793721857|-26.801793721857|-26.801793721857|25.419666103617|25.419666103617||25.419666103617|24.987961243806|24.693290020821|24.644556771823|24.644556771823|24.588674186676|24.354588955427|24.354588955427|24.354588955427|24.354588955427|24.354588955427|24.354588955427|24.133453441753|23.74318206003|-25.185279689533|-25.185279689533|-25.185279689533|-25.185279689533|-25.185279689533|-25.185279689533|-25.185279689533|-25.298088641413|-25.594586490435|-25.594586490435|-25.594586490435|-25.594586490435|-25.594586490435|-25.594586490435||-25.594586490435|-25.594586490435|-25.594586490435|-25.594586490435|-25.902205330407|-25.902205330407|-25.952092487642|-25.952092487642|-25.952092487642|-25.952092487642|-26.30371754401|-26.30371754401|-26.30371754401|-26.30371754401|-26.30371754401|-26.30371754401|-26.30371754401|-26.30371754401|-26.30371754401|-26.30371754401|-26.30371754401|-26.33357495989|24.741980078216|24.741980078216||24.741980078216|24.741980078216|24.741980078216|24.632121132684|24.632121132684|24.632121132684|24.632121132684|24.632121132684|24.632121132684||24.632121132684|24.632121132684|24.632121132684|24.483744990905||24.353050006849|24.303090253836|24.303090253836|24.303090253836|24.303090253836|24.303090253836
02312|16876|/equities/potlatch-corp|R2000VALUE||42.328460854975||42.228566879131|41.566828774189|41.128721712668|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-43.577127318338|-44.553411804931|-44.553411804931|-44.553411804931|-44.553411804931|-44.768233338216|-44.95014409472|-44.95014409472|-44.95014409472|-44.95014409472|-44.95014409472|-44.95014409472|-44.95014409472|-44.95014409472|-45.660750171095|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|43.289798939034|42.778112000673|42.572345489097|42.343159509845|41.557400413296|40.67317337012|40.670193642453|40.670193642453|40.670193642453|40.670193642453|40.670193642453|40.670193642453|40.670193642453||40.670193642453|40.670193642453|40.670193642453|40.670193642453|40.670193642453|39.508547008121|-43.682723376393|-44.060127525091|-44.060127525091|-44.060127525091|-44.060127525091|-44.060127525091|-44.060127525091|-44.451251432366|-44.550834679015|41.421019541426|41.421019541426|41.421019541426|41.421019541426|41.421019541426|41.421019541426|41.421019541426|41.421019541426|41.06168639572|39.996318683707|39.521743838084|39.450240267577|39.450240267577|39.450240267577|39.450240267577|39.450240267577|39.450240267577|39.260910393201|38.082123625503|37.608191874541|-39.83840771135|-39.83840771135|-39.83840771135|-39.940677716521|-39.940677716521|-39.940677716521||-40.091736472423|-40.091736472423|-41.023596088947|-41.386885787309|-41.386885787309|-41.466117383441|-41.944574675517|-42.476664145401|-42.476664145401|-42.476664145401||-42.664627904816|-42.796809588454|-42.831621817507|-42.994690448882|-43.352783161428|-43.352783161428|-43.352783161428|-43.98864635497|-44.331527224692|-44.331527224692|-44.331527224692|-44.331527224692|-44.331527224692|-44.331527224692|-44.331527224692|42.11425329596||42.11425329596|42.11425329596|42.11425329596|42.11425329596|42.11425329596|42.11425329596|42.11425329596|42.11425329596|41.857227393325|41.3280320392|40.521143938209|-43.120607250864|-43.120607250864|-43.120607250864|-43.120607250864|-43.120607250864|-43.120607250864|-43.120607250864|-43.120607250864|-43.602803392086|-43.602803392086|-43.602803392086|-43.884161876713|-43.884161876713|-43.884161876713|-43.884161876713|-44.123516002269|-45.053350783026|-45.689833058953|-46.478424485126|-47.12408493139|-47.229537625861|-47.382818482267|44.335092661568|44.335092661568|44.335092661568|44.335092661568|44.335092661568|44.335092661568|44.335092661568||44.335092661568|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|44.126054794207|43.652235967346|43.652235967346|43.652235967346|43.652235967346|-46.328282763844|-46.328282763844|-46.328282763844|-46.328282763844|-46.351425623767|-46.354786478287|-46.354786478287|-46.519485247141|-46.792203227686||-47.050783042562|-47.268255366727|-47.268255366727|-47.268255366727|-47.545237585853|-47.545237585853|-47.545237585853|-47.545237585853|-47.580665408033|-47.580665408033|-48.351017645617|-48.606687841172|-48.666834242249|-48.666834242249|-48.955651582507|-49.111000605455|-49.249705471422|-49.249705471422|-49.249705471422|-49.249705471422|-49.249705471422|-49.249705471422|-49.45411572393|46.537715423924||46.537715423924|46.537715423924|46.537715423924|46.537715423924|46.537715423924|46.537715423924|46.537715423924|46.537715423924|46.537715423924||46.537715423924|46.537715423924|46.362460124075|46.202733555966||46.038871914737|45.785414120215|45.622680448446|44.785758308739|43.797634106323|43.797634106323
02313|15461|/equities/associated-banc-corp|R2000VALUE||25.379711089376||25.379711089376|25.379711089376|25.379711089376|25.241858034152|25.241858034152|25.241858034152|25.241858034152|25.241858034152|25.241858034152|25.241858034152|25.241858034152|25.241858034152|25.174287509939|24.731651106024|24.731651106024|24.548778205607|22.08299274285|22.08299274285|22.08299274285|22.08299274285|22.021102479645|21.775113374601|21.631190690741|21.631190690741|21.442664737148|21.442664737148|21.442664737148|21.442664737148|21.442664737148|21.442664737148|21.171010673755|20.914368616998|-22.096504278757|-22.096504278757|-22.096504278757|-22.096504278757|-22.096504278757|-22.096504278757|-22.096504278757|-22.096504278757|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.30795361681|-22.378282093154|-22.784480120459|21.143925929161|21.143925929161|21.143925929161|21.143925929161|21.143925929161||21.143925929161|21.034917910996|20.89268725018|20.834922232504|20.834922232504|20.46102514783|-22.53236918601|-22.53236918601|-22.53236918601|-22.53236918601|-22.53236918601|-22.53236918601|-22.53236918601|-22.53236918601|-22.567832842685|-22.567832842685|-22.673424817033|-22.79286463578|-22.79286463578|-22.800127589255|-23.572919937803|21.691958420112|21.691958420112|21.691958420112|21.691958420112|21.691958420112|21.691958420112|21.691958420112|21.691958420112|21.59129841574|21.59129841574|21.59129841574|21.59129841574|21.421441849161|20.969102126679|20.427890387201|20.121545357862|-21.171025656612|-21.171025656612|-21.171025656612|-21.171025656612||-21.171025656612|-21.171025656612|-21.171025656612|-21.171025656612|-21.171025656612|-21.171025656612|-21.171025656612|-21.171025656612|-21.171025656612|-21.171025656612||-21.171025656612|-21.171025656612|-21.171025656612|-21.214263110047|-21.214263110047|-21.214263110047|-21.447514804077|-21.673627305773|-21.789586094515|-21.851898233941|-21.851898233941|-21.851898233941|-21.851898233941|-21.851898233941|-21.851898233941|-22.32802200618||-22.32802200618|-22.458913276621|21.177936717884|21.177936717884|21.177936717884|21.177936717884|21.177936717884|21.177936717884|21.033270781212|21.033270781212|21.033270781212|21.033270781212|20.827031221131|20.827031221131|20.633091173944|20.47621251298|20.137536583811|20.137536583811|20.137536583811|20.137536583811|19.969762654734|-21.462923792114|-21.462923792114|-21.462923792114|-21.462923792114|-21.462923792114|-21.462923792114|-21.462923792114|-21.462923792114|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117||-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117||-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.529599420117|-21.592333307848|-21.747036923949|-21.902541255491|20.481551878929|20.481551878929|20.481551878929|20.481551878929|20.428895568324|20.428895568324|20.428895568324|20.401094389256|20.401094389256|20.401094389256|20.401094389256|20.401094389256|20.401094389256|20.401094389256||20.401094389256|20.401094389256|20.401094389256|20.401094389256|20.401094389256|20.401094389256|20.401094389256|20.401094389256|20.401094389256||20.401094389256|20.401094389256|20.401094389256|20.231493685307||20.004993250703|19.911782020816|19.911782020816|19.888091240203|19.773157501525|19.727397071329
02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE||15.370566698726||15.370566698726|15.370566698726|15.370566698726|15.057044383873|15.057044383873|15.057044383873|15.057044383873|15.057044383873|15.057044383873|15.057044383873|15.057044383873|15.057044383873|15.057044383873|14.801537097959|14.801537097959|14.61337419513|14.534608299467|14.534608299467|14.534608299467|14.534608299467|14.534608299467|14.394000726893|14.394000726893|14.394000726893|14.394000726893|14.394000726893|14.394000726893|14.394000726893|14.394000726893|14.394000726893|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.382672216536|14.318247267539|14.054719126815|-14.743687351639|-14.743687351639|-14.743687351639|-14.743687351639|-14.743687351639|-14.743687351639|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157||-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.75609293157|-14.938136738474|-14.989874276778|-15.093748685675|-15.121943390984|-15.143270612446|-15.216134363509|14.452109083182|14.452109083182|14.452109083182|14.452109083182|14.452109083182|14.452109083182|14.452109083182|14.452109083182|14.452109083182|14.452109083182|14.452109083182|14.452109083182|14.452109083182|14.208176383979|14.044034597616|-14.712288735672|-14.712288735672|-14.712288735672|-14.712288735672|-14.807918658429|-14.807918658429||-14.963242440945|-14.968333875973|-14.968333875973|-14.968333875973|-14.968333875973|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794||-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-14.972767417794|-15.242519185682||-15.26119653401|-15.26119653401|-15.483551890952|-15.499897820298|-15.499897820298|-15.499897820298|-15.499897820298|-15.598283608385|-15.598283608385|-15.598283608385|-15.598283608385|-15.598283608385|-15.598283608385|-15.637758234926|-15.637758234926|-15.707051576151|-15.707051576151|-15.733261406879|-15.733261406879|-15.841957106039|-15.90078519654|-15.90626507983|-15.90626507983|-15.90626507983|-15.90626507983|-15.90626507983|-15.90626507983|-16.158905890091|-16.409339960531|-16.672878062411|-16.702113773739|-16.75168228405|-16.752702503925|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923||15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.895183337923|15.732981007625|15.513875850174|15.513875850174|15.513875850174|15.389306262834|-16.63957186258|-16.63957186258|-16.63957186258|-16.63957186258|-16.63957186258|-16.63957186258|-16.63957186258|-16.63957186258|-16.63957186258||-16.63957186258|-16.63957186258|-16.63957186258|-16.63957186258|-16.864022445107|-16.864022445107|-16.864022445107|-16.864022445107|-16.999280822967|-17.002533423342|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.054929113737|-17.29908747182||16.40819654513|16.40819654513|16.40819654513|16.40819654513|16.40819654513|16.40819654513|16.40819654513|16.40819654513|16.40819654513||16.40819654513|16.40819654513|16.40819654513|16.40819654513||16.40819654513|16.40819654513|16.40819654513|16.40819654513|16.40819654513|16.40819654513
02315|15362|/equities/altra-holdings|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02316|21205|/equities/gatx-corp|R2000VALUE||154.76577510346||154.62300808294|154.62300808294|154.62300808294|151.19112324564|147.00958172313|144.67838894797|144.67838894797|144.67838894797|144.67838894797|144.67838894797|144.67838894797|144.28397205671|144.28397205671|143.85881895294|143.85881895294|142.02117935011|131.60588283814|131.60588283814|131.60588283814|131.60588283814|131.60588283814|130.33553950331|130.33553950331|129.8557868654|129.8557868654|128.63865234394|128.52182888476|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-136.57769091816|-138.73604248068|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-139.64766505111|-140.14405274776|-140.8022883246|-141.99226723454|-141.99226723454|-142.91418415465|-144.06840140732||-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-144.06840140732|-145.39850285221|-147.49450035007|-147.49450035007|-147.49450035007|-147.49450035007|-147.49450035007|-147.49450035007|-147.49450035007|-149.49500147404|140.79328098183|140.79328098183|140.79328098183|140.79328098183|140.6186432296|138.20404650701|136.8611677701|132.59574281449|128.77056242692|-136.07839326114|-136.07839326114|-136.07839326114||-136.07839326114|-136.07839326114|-136.07839326114|-136.07839326114|-136.07839326114|-136.07839326114|-136.07839326114|-136.07839326114|-136.07839326114|-136.07839326114||-136.07839326114|-136.07839326114|-136.07839326114|-137.00083416309|-137.00083416309|-137.00083416309|-138.04537146186|-138.78763265185|-140.29237100342|-141.11040964898|-141.78275780928|-141.78275780928|-141.78275780928|-141.78275780928|-141.78275780928|133.14191901428||133.14191901428|133.14191901428|133.14191901428|133.14191901428|131.86324572279|130.30860429024|129.79685984981|129.79685984981|129.05261412078|128.05180052048|125.91144983775|125.01771759994|-131.65139975864|-131.65139975864|-131.65139975864|-131.65139975864|-131.65139975864|-131.65139975864|-131.65139975864|-132.76327290934|-132.76327290934|-132.76327290934|-132.76327290934|-135.34657812818|-135.34657812818|-135.34657812818|-135.34657812818|-135.34657812818|127.77745174693|127.77745174693|127.77745174693|127.77745174693|127.77745174693|127.77745174693|127.77745174693|127.77745174693|127.77745174693|127.77745174693|127.77745174693|127.77745174693||127.77745174693|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|127.31183641932|125.4959269473|123.85546821455|121.95746002043|121.37134043204|121.32972410837|121.32972410837|121.32972410837|121.32972410837|121.32972410837|121.32972410837|121.32972410837|121.32972410837|121.32972410837||121.32972410837|121.32972410837|121.32972410837|121.32972410837|121.32972410837|120.25602157533|120.25602157533|120.25602157533|120.25602157533|120.25602157533|120.25602157533|120.25602157533|120.25602157533|120.25602157533|119.9903780095|119.9903780095|119.9903780095|119.9903780095|119.9903780095|115.47477138766|115.47477138766|115.47477138766|115.47477138766|115.47477138766||115.47477138766|115.47477138766|115.47477138766|115.47477138766|115.47477138766|115.47477138766|115.47477138766|115.47477138766|115.47477138766||115.47477138766|115.47477138766|115.47477138766|114.64308408375||113.88342172433|112.83307577409|112.83307577409|112.83307577409|112.83307577409|112.83307577409
02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE||-50.346031451684||-50.346031451684|-50.346031451684|-50.346031451684|-50.346031451684|-50.346031451684|-50.808187997467|-50.808187997467|-52.386210481465|-54.100344384313|-54.553715931707|-55.234479307393|-55.346751128622|-55.346751128622|-55.346751128622|-55.346751128622|-55.346751128622|-55.346751128622|-55.346751128622|-55.346751128622|-55.632500660627|-56.410988693141|-56.410988693141|-57.199431821928|-57.729648613516|-57.968578249809|-57.968578249809|-58.731223533186|-58.731223533186|-58.731223533186|-58.731223533186|-58.731223533186|-58.731223533186|-58.731223533186|-59.066360312074|-59.105676471491|-59.782694299243|-59.882062143819|-59.882062143819|-59.882062143819|-59.882062143819|-61.107848267574|-62.954274606725|56.455024934355|56.455024934355|56.455024934355|56.455024934355|56.455024934355|56.455024934355|56.455024934355|56.455024934355|56.455024934355|54.396872441574|53.689300449473|51.88700136408|50.845794377471|50.845794377471|50.845794377471|50.845794377471|50.845794377471|50.845794377471|50.845794377471|50.845794377471||50.845794377471|50.845794377471|50.845794377471|50.845794377471|50.845794377471|50.845794377471|50.845794377471|50.845794377471|49.871995592277|49.616661124937|48.330734100068|-53.921002947267|-53.921002947267|-53.921002947267|-53.921002947267|-53.921002947267|-53.921002947267|-53.921002947267|-53.921002947267|-53.921002947267|-55.803892757027|51.361137463538|51.361137463538|51.361137463538|51.361137463538|51.361137463538|51.361137463538|51.361137463538|51.361137463538|51.361137463538|51.361137463538|51.361137463538|50.82154324528|49.706158033967|-55.790957112812|-55.790957112812|-55.790957112812|-55.790957112812|-55.790957112812|-55.790957112812|-55.790957112812||-55.790957112812|-55.790957112812|-57.202883593487|-57.202883593487|-57.202883593487|-57.202883593487|-57.202883593487|-57.202883593487|-57.202883593487|-57.202883593487||-57.202883593487|-57.202883593487|-57.202883593487|-57.202883593487|-57.202883593487|-57.202883593487|-58.120515258497|53.440307520391|53.440307520391|53.440307520391|53.440307520391|53.440307520391|53.424232799214|53.349702126893|-56.851969530976|-56.851969530976||-56.851969530976|-56.851969530976|-57.177743914829|-57.741383873872|-58.234232305875|-58.7182970835|-59.733728496369|-61.186920475228|-61.549446582187|-61.549446582187|-61.549446582187|-61.549446582187|-61.651052580265|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-62.544394791486|-63.146273202766|-64.573082362137|-64.68981320165|-65.649212693265|-65.649212693265|-65.918570888364|-66.475632548689|-68.320703586339|-69.718559141953|-69.973398919458|-70.079890299235|-70.280430741215|-72.0252017391|-72.519716133757||-72.519716133757|-72.519716133757|-72.519716133757|-72.519716133757|-72.519716133757|-73.231351497089|-74.038071430982|-74.038071430982|-74.038071430982|-74.038071430982|-74.038071430982|-74.038071430982|-74.038071430982|-74.889748455485|70.105163510758|70.105163510758|70.105163510758|70.105163510758|69.915662059209|69.636847664936|69.242889803894|67.44794772467|67.44794772467|65.668832602335|65.134256802481|64.009171020633|63.904954167913|63.904954167913||63.904954167913|63.904954167913|63.904954167913|63.904954167913|63.904954167913|61.228840744838|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595||61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595|61.163573171595||61.163573171595|60.673134382013|59.582929566441|57.857145683564||57.719620660251|57.719620660251|57.575690961883|57.14243499549|56.063261156963|55.520844068446
02318|39182|/equities/kennametal|R2000VALUE||27.280518181417||27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|27.280518181417|24.43062215327|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|-26.350833628781|24.767777701213|24.767777701213|24.767777701213|24.767777701213|24.767777701213|24.767777701213|24.767777701213|24.767777701213|24.767777701213|24.399933615931|24.399933615931|24.399933615931|24.283002853732|24.283002853732|24.283002853732|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275||-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-25.928291618275|-26.56282447383|24.337437552616|24.337437552616|23.943819702118|23.715397378462|23.715397378462|23.715397378462|23.715397378462|23.715397378462|23.715397378462|23.715397378462|23.715397378462|23.715397378462|23.47155212987|23.038391162163|22.763767932528|-23.997704831325|-23.997704831325|-24.057727645463|-24.168952604657|-24.168952604657||-24.469459011385|-24.469459011385|-24.779210887827|-24.786802769783|-24.786802769783|-24.809226143231|-24.988584425571|-25.105073814189|-25.105073814189|-25.385081587672||-25.431923387308|-25.431923387308|-25.431923387308|-25.866256989272|-25.866256989272|-25.866256989272|-25.866256989272|-26.228339925112|-26.276806337323|-26.276806337323|-26.276806337323|-26.276806337323|-26.276806337323|-26.276806337323|-26.276806337323|-26.915897350274||24.946589285506|24.946589285506|24.946589285506|24.766632666163|24.766632666163|24.766632666163|24.766632666163|24.766632666163|24.670704009326|24.426640813478|24.426640813478|24.085156247492|23.443562196402|-25.059505504823|-25.059505504823|-25.059505504823|-25.059505504823|-25.059505504823|-25.115863200789|-25.115863200789|-25.115863200789|-25.115863200789|-25.115863200789|-25.115863200789|-25.115863200789|-25.115863200789|-25.115863200789|-25.115863200789|-25.115863200789|-25.115863200789|-25.115863200789|-25.214848064455|-25.252890352512|-25.252890352512|-25.252890352512|-25.252890352512|-25.252890352512|-25.252890352512|-25.252890352512|-25.252890352512||-25.252890352512|-25.252890352512|-25.252890352512|-25.252890352512|-25.252890352512|-25.252890352512|-25.252890352512|-25.252890352512|-25.329321071069|-25.808969149502|-26.042186985979|24.214016106325|24.214016106325|24.214016106325|24.214016106325|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486||-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.521250373486|-25.732500321736||-25.844073987143|-25.844073987143|-26.046512998348|-26.046512998348|24.451455225455|24.451455225455|24.451455225455|24.451455225455|24.451455225455||24.451455225455|24.451455225455|24.451455225455|24.395228083384||24.317167879377|24.317167879377|24.317167879377|24.317167879377|24.317167879377|24.317167879377
02319|20591|/equities/ormat-technologies-inc|R2000VALUE||78.773305607614||78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.773305607614|78.157563210392|76.981733746952|76.776420883284|76.776420883284|76.776420883284|76.776420883284|76.776420883284|76.776420883284|76.776420883284|76.776420883284|75.633155549406|75.633155549406|75.633155549406|75.633155549406|75.633155549406|74.281957662153|74.281957662153|74.281957662153|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.753250957009|73.397502131459|72.023168346613|-76.402576955455|-76.402576955455|-76.402576955455|-76.402576955455|-76.402576955455|-76.402576955455|-76.402576955455|-76.402576955455|-76.402576955455|-76.402576955455|-76.402576955455|-76.636192887246|-77.468763318653|-77.468763318653|-77.468763318653|-77.496465591183||-77.496465591183|-77.496465591183|-77.496465591183|-77.496465591183|-77.496465591183|-77.496465591183|-77.496465591183|-77.898712703035|-77.898712703035|-77.898712703035|-77.898712703035|-77.898712703035|-77.898712703035|-77.898712703035|-77.898712703035|72.275172989337|72.275172989337|72.275172989337|72.275172989337|72.275172989337|72.275172989337|72.275172989337|72.275172989337|72.275172989337|72.275172989337|72.275172989337|71.74107463562|71.74107463562|70.847698564398|70.847698564398|70.847698564398|70.847698564398|70.847698564398|70.629708301693|70.629708301693|70.629708301693|-74.884942245886|-74.884942245886|-74.884942245886|-74.884942245886|-74.884942245886||-74.884942245886|-74.884942245886|-75.987517345236|-75.987517345236|-75.987517345236|-75.987517345236|-75.987517345236|-75.987517345236|-75.987517345236|-75.987517345236||71.464126506939|71.464126506939|71.464126506939|71.464126506939|71.464126506939|71.112955804332|71.112955804332|71.112955804332|71.112955804332|71.112955804332|70.91069080857|70.91069080857|70.524101390083|69.19622139317|69.158945488123|69.158945488123||68.423505448175|68.423505448175|68.423505448175|68.423505448175|68.423505448175|68.423505448175|68.423505448175|68.423505448175|67.57778469597|65.963093191106|64.35121197802|64.109675991338|64.015960236883|64.015960236883|63.206349183559|62.789829255739|61.728143057999|-65.831972506807|-65.831972506807|-65.831972506807|-65.831972506807|-65.831972506807|-65.831972506807|-65.831972506807|-65.831972506807|-65.831972506807|-65.831972506807|-65.831972506807|-65.831972506807|-68.238855789288|-68.447155512139|-68.447155512139|-68.447155512139|-68.447155512139|-68.447155512139|-68.447155512139|-68.465128955484|-68.465128955484|-68.506811840932|-68.809720641351||-68.809720641351|-68.809720641351|-68.809720641351|-68.809720641351|-68.809720641351|-68.809720641351|-68.809720641351|-68.809720641351|-68.809720641351|-69.396079626322|-69.568981160323|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243||-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.674920930243|-69.697672530425|-69.697672530425|-69.697672530425|-70.548360476242|-70.872663986225|-70.872663986225|-70.873078042513|-70.873078042513|-71.452988151802|-71.452988151802|-71.452988151802|-71.452988151802|-71.452988151802|-71.452988151802|-71.722176050567|-71.722176050567|-73.9379692866||-75.372434077635|-75.372434077635|-76.908813302135|71.651490743353|71.651490743353|71.651490743353|71.651490743353|71.651490743353|71.651490743353||71.651490743353|71.651490743353|71.569988205912|70.562769522139||70.231408240474|70.0827017922|70.0827017922|70.0827017922|70.0827017922|70.0827017922
02320|103927|/equities/northstar-at-mgt|R2000VALUE||-13.469719813952||-13.469719813952|-13.469719813952|-13.469719813952|-13.469719813952|-13.469719813952|-13.812466752407|-14.070518533253|-14.30885024309|-14.30885024309|-14.377112722199|-14.377112722199|-14.377112722199|-14.40873697047|-14.600262724079|-14.839170974846|-14.839170974846|-14.839170974846|-15.516856876077|-15.648224317433|15.227840839175|15.227840839175|15.227840839175|15.227840839175|15.227840839175|14.658713113763|14.655288347476|14.655288347476|14.655288347476|14.655288347476|14.230965279731|14.070794740421|14.053661575033|13.759623781525|13.519303710022|13.226620397072|13.226620397072|13.226620397072|13.226620397072|13.057911723963|12.917933990741|12.917933990741|12.917933990741|12.917933990741|12.917933990741|12.917933990741|12.917933990741|12.917933990741|12.772704179844|12.48073924093|12.48073924093|12.48073924093|12.48073924093|12.48073924093|12.331099436333|11.809832543852|10.770925436552|-12.682869533776|-12.682869533776|-12.975132999684|-13.312647512517|-13.383606739924|-13.383606739924||-13.383606739924|-13.383606739924|-13.383606739924|-13.383606739924|-13.383606739924|-13.383606739924|-13.383606739924|-13.384062683236|-13.49373654486|-13.607485020174|-13.643261445908|-13.874335052237|-13.874335052237|-13.894261414988|-13.94990354175|-13.94990354175|-13.94990354175|-13.94990354175|-13.94990354175|-14.138115306636|-14.725128010402|13.362441613524|13.362441613524|13.362441613524|13.362441613524|13.362441613524|13.362441613524|13.362441613524|13.362441613524|13.362441613524|13.362441613524|13.362441613524|13.362441613524|13.179935484296|12.957706218699|12.719118336549|-13.707066322239|-13.707066322239|-13.707066322239|-13.707066322239|-13.707066322239||-13.707066322239|-13.707066322239|-13.707066322239|-13.707066322239|-13.707066322239|-13.707066322239|-13.707066322239|-13.707066322239|-13.707066322239|-13.707066322239||-13.707066322239|-14.035328892505|-14.090920584771|-14.219159521642|-14.219159521642|-14.219159521642|-14.219159521642|-14.402677604427|-14.66745492788|-14.66745492788|-14.66745492788|-14.66745492788|-14.66745492788|-14.66745492788|-14.66745492788|-14.66745492788||-14.66745492788|-14.756061361584|-14.845623491377|-15.011803889904|-15.419781394174|-15.785868533641|-16.144854263233|-16.253726698476|-16.553029300458|-16.570656913632|-16.570656913632|-16.570656913632|-16.570656913632|-16.570656913632|-16.570656913632|-16.570656913632|-16.570656913632|-16.957901683244|-18.361613078021|-18.578474765484|-18.578474765484|-18.578474765484|-18.843730953583|-18.843730953583|-18.843730953583|-19.083034757385|-19.332261142477|-19.50417906415|-19.668526825768|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193||-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-19.966107319193|-20.097340317122|-20.17676779468|-20.197560705348|-20.197560705348|-20.197560705348|-20.197560705348|-20.197560705348|-20.197560705348|-20.197560705348|-20.229014636849|-20.229014636849|-20.229014636849|-20.229014636849|-20.229014636849|-20.229014636849|-20.678905436038|-20.915200480561|-20.915200480561|-20.915200480561|-20.915200480561|-20.994014981406||18.71577005144|18.71577005144|18.71577005144|18.71577005144|18.71577005144|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.189157765563|17.945176011386|17.921305848561|17.032006901064|16.409451874934|16.158449207584|16.158449207584|16.158449207584||16.158449207584|15.932718841968|15.932718841968|15.932718841968|15.932718841968|15.932718841968|15.932718841968|15.932718841968|15.932718841968||15.932718841968|15.867569087131|15.867569087131|15.867569087131||15.867569087131|15.867569087131|15.867569087131|15.867569087131|15.867569087131|15.867569087131
02321|1159411|/equities/brookfield-infrastructure|R2000VALUE||59.479561615407|59.479561615407|59.17784627325|58.471494392627|58.366107627279|57.759933265666|57.759933265666|57.759933265666|57.759933265666|57.759933265666|56.808345659787|56.808345659787|56.808345659787|56.808345659787|56.808345659787|-60.17061421529|-60.17061421529|-60.17061421529|-60.17061421529|-60.319016320347|-60.615571612383|-61.763412071892|57.858739237143|57.858739237143|57.858739237143|57.363045326155|57.063383755067|57.056538989124|57.04441539814|57.04441539814|57.04441539814|56.506571155676|55.591744058539|55.371879595631||55.371879595631|55.371879595631|55.371879595631|55.371879595631|55.371879595631|55.371879595631|55.371879595631|55.371879595631|55.371879595631|55.371879595631|55.371879595631|55.121533943673|54.153370090613|54.052079302612|53.888739817603|53.888739817603|53.353044131579|53.257468208284|53.257468208284|53.257468208284|52.989408052201|51.881703054466|51.881703054466|51.881703054466|51.881703054466|51.881703054466|51.881703054466|51.881703054466|51.881703054466||51.881703054466|51.881703054466|51.881703054466|51.881703054466|51.881703054466|51.064668933063|-54.969813714715|-54.969813714715|-54.969813714715|-54.969813714715|-54.969813714715|-54.969813714715|-54.969813714715|-54.969813714715|-54.969813714715|-54.969813714715|-55.270348639722|-55.3809421277|50.263358951367||50.263358951367|50.263358951367|50.263358951367|49.973339161643|49.973339161643|49.973339161643|49.655682076519|49.655682076519|49.655682076519|49.655682076519|49.655682076519|49.655682076519|49.377424970275|48.322694742024|46.634661316143|46.331845203226|45.603716019331|-48.67758288225|-48.67758288225|-48.67758288225|-48.67758288225|-48.67758288225|-48.67758288225|-48.67758288225||-48.67758288225|-48.67758288225|-48.67758288225|-48.67758288225|-48.67758288225|-48.67758288225|-48.67758288225|-48.67758288225|-48.678088253497|-48.678088253497|-48.678088253497|-48.678088253497|-48.678088253497|-48.678088253497|45.598033280011|45.598033280011|45.598033280011|45.598033280011|45.598033280011|45.598033280011|45.598033280011|45.598033280011|45.598033280011|45.598033280011|45.598033280011|45.233815579906|45.233815579906|45.233815579906|44.842573807521||44.436746250571|43.96284914245|43.96284914245|43.96284914245|43.96284914245|43.96284914245|43.885944898811|43.093274178203|42.841970512267|42.40607756707|41.582866235275|39.695961576588|-44.173398873364|-44.173398873364|-44.173398873364|-44.173398873364|-44.173398873364|-44.173398873364|-44.173398873364|-44.173398873364|-44.173398873364|-44.173398873364|-44.173398873364|-44.173398873364|-44.991554363077|-46.013948766728|-47.097720614561|-48.115800530257|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263||-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-48.818234487263|-50.283038717605|46.030146028659|46.030146028659|46.030146028659|46.030146028659|45.614145048677||45.614145048677|45.614145048677|45.614145048677|45.614145048677|45.614145048677|44.663140835338|44.663140835338|44.663140835338|44.629044601182|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.798917485477|43.798917485477|43.798917485477|43.798917485477|43.798917485477|43.798917485477|43.798917485477|43.798917485477|43.798917485477|43.631627826045|43.631627826045|43.543656234967|43.543656234967|43.543656234967|43.543656234967||43.530347295639|43.530347295639|43.530347295639|||43.530347295639|42.991632016898|42.991632016898|42.991632016898|42.991632016898|42.991632016898
02322|17153|/equities/simmons-first-nat|R2000VALUE||23.472311096426||23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|23.472311096426|21.878125358387|21.878125358387|21.878125358387|21.878125358387|21.878125358387|21.707413861657|21.707413861657|21.707413861657|21.707413861657|21.707413861657|21.707413861657|21.707413861657|21.707413861657|21.707413861657|21.707413861657|21.328792675231|20.818657989738|20.447120264104|19.968358343681|19.968358343681|19.907177050691|19.907177050691|19.907177050691|19.844867299984|19.844867299984|19.844867299984|19.844867299984|19.844867299984|19.844867299984|19.844867299984|19.844867299984|19.844867299984|19.844867299984|19.844867299984|19.749898491316|19.749898491316|19.463256802263|19.463256802263|19.463256802263|19.463256802263|19.463256802263|19.463256802263|19.463256802263|19.463256802263|19.463256802263|19.463256802263||19.434452549288|19.343064987733|19.343064987733|19.343064987733|19.343064987733|18.827572094152|-21.270478063834|-21.270478063834|-21.270478063834|-21.270478063834|-21.270478063834|-21.270478063834|-21.270478063834|-21.33775234886|-21.450718177182|-21.450718177182|-21.450718177182|-21.450718177182|-21.450718177182|-21.450718177182|19.82223265163|19.82223265163|19.82223265163|19.82223265163|19.82223265163|19.82223265163|19.501925706774|19.452694627874|19.389939755459|19.282032172565|19.282032172565|19.282032172565|19.014758393372|18.655843095873|18.023158529174|17.620176821695|17.162140243303|16.544600558559|16.368668062443|16.368668062443|16.368668062443||16.368668062443|16.368668062443|16.368668062443|16.306298554997|-17.490318388993|-17.490318388993|-17.490318388993|-17.490318388993|-17.490318388993|-17.490318388993||-17.490318388993|-17.490318388993|-17.524284534249|-17.524284534249|-17.524284534249|-17.524284534249|-17.703094672929|-17.952882024724|-18.102647380783|-18.11385410209|-18.11385410209|-18.146972058336|-18.146972058336|-18.146972058336|-18.146972058336|-18.693302655794||-18.804780775285|-18.89920129376|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-18.94895263801|-19.064648546988|-19.064648546988|-19.064648546988|-19.064648546988|-19.064648546988|-19.064648546988|-19.064648546988|-19.064648546988|-19.106275892053|-19.209194553995|-19.581659833473|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241||18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|18.014870542241|17.904856251294|17.706594708535|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506||-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.51425005506|-19.606388691515|-20.083211081393|-20.141067232431|-20.438458351892|18.532322620314|18.532322620314|18.532322620314|18.532322620314|18.532322620314|18.445913975947|18.158793230314|-20.169044140297|-20.169044140297|-20.169044140297|-20.169044140297|-20.199492802574|18.431613098239||18.431613098239|18.431613098239|18.431613098239|18.431613098239|18.431613098239|18.431613098239|18.431613098239|18.431613098239|18.431613098239||18.431613098239|18.431613098239|18.431236729197|18.060859782585||18.060859782585|18.060859782585|18.060859782585|17.908176641871|17.717418490968|17.494960716136
02323|15651|/equities/cathay-general|R2000VALUE||50.107578732937||50.107578732937|50.107578732937|50.107578732937|48.34258765906|47.979263353962|47.979263353962|47.979263353962|47.979263353962|47.979263353962|47.979263353962|47.979263353962|47.979263353962|47.9464029213|47.13685693812|47.13685693812|47.134839058714|43.292138061748|43.292138061748|43.292138061748|43.292138061748|43.292138061748|43.158465598516|43.158465598516|43.158465598516|43.158465598516|43.158465598516|43.158465598516|43.158465598516|43.158465598516|42.813573438251|42.59341343942|42.241569615102|41.328688198435|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451||40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.829638199451|40.38098685437|-44.064233425406|-44.064233425406|-44.064233425406|-44.064233425406|-44.064233425406|-44.064233425406|-44.064233425406|-44.064233425406|-44.064233425406|-44.064233425406|-44.064233425406|-44.064233425406|-44.064233425406|-44.064233425406|-45.283592889869|41.287269044124|41.287269044124|41.287269044124|41.287269044124|41.287269044124|40.175299141366|40.073989042316|40.073989042316|40.073989042316|40.073989042316|40.073989042316|39.822211513557|38.987456067445|37.981340549657|37.307045775728|36.610051082325|35.743913363761|35.743913363761|35.743913363761|35.743913363761||35.743913363761|35.743913363761|35.743913363761|35.743913363761|34.935459030278|-37.265243092981|-37.265243092981|-37.265243092981|-37.265243092981|-37.265243092981||-37.265243092981|-37.265243092981|-37.265243092981|-37.278952361089|-37.278952361089|-37.278952361089|-37.802878854573|-37.802878854573|-37.802878854573|-37.802878854573|-37.802878854573|-37.802878854573|-37.802878854573|-37.802878854573|-37.802878854573|-38.067978220847||35.948144384922|35.948144384922|35.948144384922|35.948144384922|35.948144384922|35.948144384922|35.827938129175|35.612816335612|35.256106166766|35.212894206495|35.123215098349|34.751351669064|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.359396643721|-37.374749354476|-37.374749354476|-37.732745911303|-37.732745911303|-37.799717984402|-38.451355494618|-39.282327117088|-39.282327117088|-39.282327117088|-39.451248780154|-39.451248780154|-39.635165151913|-40.033559921237||-40.033559921237|-40.033559921237|-40.033559921237|-40.033559921237|-40.033559921237|-40.033559921237|-40.033559921237|-40.033559921237|-40.694233288204|-41.190814510358|-41.464404860186|-41.464404860186|-41.464404860186|-41.464404860186|-41.464404860186|-41.464404860186|-41.464404860186|-41.464404860186|-41.464404860186|-41.464404860186|-41.802104727044|-41.802104727044|-42.035114888365|-42.457905270452|-42.480410960715|-42.480410960715|-42.497025900502|-42.497025900502||-42.497025900502|-42.497025900502|-42.497025900502|-42.497025900502|-42.497025900502|-42.497025900502|-42.497025900502|-42.522249678129|-42.932499226987|-43.136390378144|-43.597100445591|-44.173495395275|-44.37962125765|-44.37962125765|-44.37962125765|-44.37962125765|-44.37962125765|-44.37962125765|-44.37962125765|-44.37962125765|-44.37962125765|-44.37962125765|-44.37962125765|-45.154024272348||42.291699163332|42.291699163332|42.291699163332|42.291699163332|42.291699163332|42.291699163332|42.291699163332|42.291699163332|42.291699163332||42.291699163332|42.291699163332|42.268832674969|41.782870918898||41.511799554458|41.153640028419|41.153640028419|41.034045374594|40.955604513709|40.581228848104
02324|21148|/equities/allete-inc|R2000VALUE||64.24256816349||64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|64.24256816349|63.911742268244|63.72999430833|63.622488776155|63.558410394528|63.558410394528|63.558410394528|63.558410394528|63.558410394528|63.558410394528|63.558410394528|63.496009125023|63.458373950005|63.458373950005|63.458373950005|63.458373950005|63.430968732834|63.430348706344|63.430348706344|63.430348706344|63.390095313499|63.334154680011|63.334154680011|63.334154680011|63.334154680011|63.334154680011|63.334154680011|63.334154680011|63.334154680011|63.334154680011|63.334154680011|63.334154680011|63.086839228468|62.904819627158|62.873689593598|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827||62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.873527519827|62.842506352919|62.842506352919|62.700559342192|62.670066105311|62.437550481682|62.437550481682|62.229069940036|62.229069940036|62.229069940036|62.229069940036|62.229069940036|62.207608966408|62.207608966408|61.97823098454|61.49423124494|61.49423124494|61.49423124494|61.49423124494||61.49423124494|61.49423124494|61.49423124494|61.49423124494|61.49423124494|61.49423124494|61.49423124494|61.49423124494|61.49423124494|61.49423124494||61.49423124494|61.49423124494|61.251056634375|61.251056634375|61.251056634375|61.219705264035|61.219705264035|61.219705264035|61.219705264035|61.219705264035|61.219705264035|61.219705264035|61.219705264035|61.219705264035|61.219705264035|61.219705264035||61.219705264035|61.219705264035|61.219705264035|61.219705264035|60.66987044752|60.402304040039|60.402304040039|60.402304040039|60.402304040039|60.402304040039|60.085664614338|60.085664614338|60.085664614338|60.085664614338|60.085664614338|60.085664614338|57.778516619624|57.115018890104|-60.307512552214|-60.307512552214|-60.307512552214|-60.307512552214|-60.307512552214|-60.307512552214|-60.307512552214|-60.307512552214|-60.307512552214|-60.307512552214|-60.307512552214|-61.162792292649|58.096543622615|58.096543622615|58.096543622615|58.096543622615|57.211439053882|57.06843208889|57.06843208889|57.06843208889|57.063258961614|-59.646503646706||-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.646503646706|-59.738831117239|-59.738831117239|-59.855924582577|-59.983127991465|-60.376336199888|-60.376336199888|-60.528259270873|-60.528259270873||-60.528259270873|-60.528259270873|-60.528259270873|-60.991328280308|-60.991328280308|-60.991328280308|-60.991328280308|-61.536476180662|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-62.006429482476|-62.652698941778|59.68783547962||59.68783547962|59.68783547962|59.68783547962|59.68783547962|59.68783547962|59.68783547962|59.68783547962|59.462595172329|58.639670243919||58.639670243919|58.639670243919|58.639670243919|58.639670243919||58.421854300698|57.611200903138|57.611200903138|57.611200903138|57.611200903138|57.611200903138
02325|48421|/equities/veracyte-inc|R2000VALUE||38.400143873517||38.085249013177|36.574167113029|35.706297614534|34.784604467267|34.784604467267|34.784604467267|34.784604467267|34.784604467267|34.784604467267|34.784604467267|34.784604467267|34.784604467267|34.784604467267|34.784604467267|34.784604467267|32.947718105177|31.734507306262|31.223405270505|31.223405270505|31.223405270505|31.223405270505|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.151779418666|31.019321553772|31.019321553772|31.019321553772|29.725134656236|28.369373000778|-32.501001878601|-32.501001878601|-32.501001878601|-32.501001878601|-32.703891378886|28.637371731484|28.637371731484|28.637371731484||28.637371731484|28.637371731484|28.558173757379|28.558173757379|28.257415459757|27.756502640723|27.756502640723|27.756502640723|27.756502640723|27.756502640723|27.756502640723|27.210557845432|26.495569656512|26.116211200446|24.518993502156|24.518993502156|23.119793606352|22.973181407265|-24.367676596813|-24.367676596813|-25.111306990708|22.579541446437|22.579541446437|22.579541446437|22.579541446437|22.579541446437|22.579541446437|22.579541446437|22.579541446437|22.579541446437|22.579541446437|22.579541446437|22.579541446437|21.417823846328|20.619248874969|20.546387787204|20.513072808937|20.513072808937|20.513072808937|20.513072808937|20.513072808937||20.513072808937|20.513072808937|20.513072808937|20.513072808937|20.513072808937|20.513072808937|20.513072808937|20.49341300721|-22.83170101619|-22.83170101619||-22.83170101619|-22.83170101619|-22.83170101619|-22.83170101619|-22.83170101619|-22.83170101619|-22.83170101619|-23.204945166644|-23.255710994193|-23.255710994193|-23.255710994193|-23.255710994193|-23.255710994193|-23.255710994193|-23.255710994193|20.797145550267||20.797145550267|20.797145550267|20.797145550267|20.797145550267|20.797145550267|20.797145550267|20.797145550267|20.491273342257|20.309191848045|19.337990603188|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.474167965257|-21.564630559643|-21.565145019646|-22.361272074509|-22.584290955343|-22.584290955343|-22.584290955343|-22.584290955343|-22.584290955343|-22.584290955343|-23.085000806726|-23.085000806726|-23.350668277649|-23.669798814971||-23.669798814971|-23.669798814971|-23.669798814971|-23.882048884717|-23.908855005202|-24.174039565737|-24.174039565737|-24.174039565737|-24.174039565737|-24.315877926807|-24.639864405505|-25.402055432904|-25.402055432904|-26.057767728867|-26.057767728867|-26.057767728867|-26.17029715015|-26.486997291264|-26.890914763241|-26.890914763241|-26.890914763241|-26.890914763241|-26.890914763241|-26.890914763241|-27.081573103566|-28.011191578595|-28.071585268371|-28.071585268371||-28.071585268371|-28.071585268371|-28.071585268371|-28.071585268371|-28.071585268371|-28.071585268371|-28.071585268371|-28.071585268371|-28.071585268371|-28.071585268371|-28.430651128946|-28.834653129274|-28.834653129274|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801||25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801||25.18131420801|25.18131420801|25.18131420801|25.18131420801||24.860965724622|24.860965724622|24.860965724622|24.860965724622|24.860965724622|24.860965724622
02326|20880|/equities/laclede-group-inc|R2000VALUE||69.483103003866||69.159837739078|68.800752212491|68.800752212491|67.306114145877|65.327349712189|63.7526090959|63.586786731447|63.340319828154|62.971188443636|62.701645140097|62.701645140097|62.701645140097|61.308494837467|-65.872994631073|-65.872994631073|-65.872994631073|-65.872994631073|-66.022217240092|-66.783016909225|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-66.934281131682|-67.195850406242|-67.195850406242|-67.195850406242|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123||-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.308906054123|-67.492056522379|-67.492056522379|-67.801727146583|-68.451502104917|-68.451502104917|-68.451502104917|-68.451502104917|64.287580998193|64.287580998193|64.287580998193|64.287580998193|64.287580998193|64.262511076145|64.121930455292|63.433142502137|62.804047088963|62.462274899838|62.462274899838|62.462274899838|62.109659370181|60.563510877553|59.512790872723|59.484595195088|58.235256291797|-61.247222344758|-61.247222344758|-61.247222344758|-61.247222344758||-61.247222344758|-61.247222344758|-61.247222344758|-61.247222344758|-61.247222344758|-61.247222344758|-61.247222344758|-61.247222344758|-61.247222344758|-61.247222344758||-61.247222344758|-61.247222344758|-61.247222344758|-61.56191467431|-61.88100269385|-61.88100269385|-61.88100269385|-61.88100269385|-61.88100269385|-61.88100269385|-61.88100269385|-61.88100269385|-61.88100269385|-61.88100269385|-61.88100269385|-62.828889720394||-63.164599172223|-63.921501097799|60.57678526993|60.57678526993|60.039973567541|59.515525736871|59.312901480556|59.312901480556|59.312901480556|59.312901480556|58.743534125462|58.743534125462|58.743534125462|58.743534125462|58.743534125462|58.743534125462|58.743534125462|58.743534125462|58.433831272762|58.433831272762|58.307312287932|58.188681379563|57.71915583389|57.71915583389|57.71915583389|-61.182715768329|-61.182715768329|-61.182715768329|-61.182715768329|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776||-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776||-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.734658800252|-61.734658800252|-61.734658800252|-61.734658800252|-61.734658800252|-61.734658800252|-61.734658800252|-61.734658800252|-61.734658800252|-62.351287615175|-63.153654482492||-64.008504234561|-64.12333672445|61.349549747864|61.349549747864|61.349549747864|61.349549747864|61.349549747864|61.349549747864|61.349549747864||61.349549747864|61.349549747864|61.349549747864|61.349549747864||61.349549747864|61.349549747864|61.349549747864|61.349549747864|61.349549747864|61.349549747864
02327|20578|/equities/group-1-automotive-inc|R2000VALUE||399.36264945526||399.36264945526|399.36264945526|399.36264945526|386.0996143714|383.85345558364|383.85345558364|383.85345558364|383.85345558364|383.85345558364|383.85345558364|383.85345558364|376.73940641834|373.74390422957|373.74390422957|373.74390422957|368.94545504403|343.88628732894|343.88628732894|343.88628732894|343.88628732894|343.88628732894|-372.9092364027|-372.9092364027|-372.9092364027|-373.93826666283|-373.93826666283|-373.93826666283|-378.2185063284|-378.2185063284|-378.2185063284|-378.2185063284|-378.2185063284|-378.2185063284|-378.29673467072|-378.29673467072|-383.95358621182|-388.48620310428|-389.72934988475|358.87544158242|358.87544158242|358.87544158242|358.87544158242|358.87544158242|358.87544158242|358.87544158242|358.87544158242|358.87544158242|358.87544158242|358.87544158242|358.87544158242|353.37937485667|343.94404789575|-369.94984093937|-369.94984093937|-369.94984093937|-369.94984093937|-373.30481933259|352.29767989356|352.29767989356|352.29767989356|352.29767989356|352.29767989356||352.29767989356|350.17076194771|347.34124791453|347.34124791453|347.34124791453|339.1152602018|334.08872877682|334.08872877682|328.84114107829|328.84114107829|328.84114107829|328.84114107829|328.84114107829|328.84114107829|328.84114107829|328.84114107829|328.84114107829|328.84114107829|328.84114107829|328.84114107829|328.84114107829|328.84114107829|328.84114107829|315.48570627351|309.74245446677|307.89635375865|301.42388313061|301.42388313061|290.24566087222|290.24566087222|290.24566087222|290.24566087222|289.08214197662|286.83738126254|-300.3675159344|-300.3675159344|-300.3675159344|-300.3675159344|-303.64527595142|-308.85350874446|-308.85350874446||-312.53560636863|-312.82808107195|-312.82808107195|-312.82808107195|-312.82808107195|-313.93340422111|-318.40379637036|-318.82854695125|-318.82854695125|298.45790336496||298.45790336496|298.45790336496|298.45790336496|298.45790336496|298.45790336496|298.45790336496|298.45790336496|298.45790336496|298.45790336496|298.45790336496|298.45790336496|298.45790336496|298.253437216|298.253437216|298.253437216|298.253437216||298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|298.253437216|287.92216426235|282.01739937841|280.50489104655|278.64693968269|278.64693968269|277.2677262886|276.94974501963|276.94974501963|276.94974501963|276.94974501963|276.94974501963|276.94974501963|269.98471181623|269.98471181623|-284.90721767539|-284.90721767539|-284.90721767539|-286.19078771929|-286.70396225591|-286.70396225591|-286.70396225591|-286.70396225591|-287.03050690381|-291.57361518772|275.52244029406|275.52244029406|275.52244029406|275.52244029406|275.52244029406|275.52244029406|275.52244029406||275.52244029406|270.76215357652|265.57333877208|264.0525907689|263.83619840207|263.47855289846|-280.60332124428|-280.60332124428|-280.60332124428|-280.60332124428|-280.60332124428|-281.2773851322|-281.2773851322|-281.2773851322|-281.64004564793|-281.64004564793|-281.64004564793|-282.72476080293|-283.56229119067|-283.56229119067|-283.56229119067|-283.56229119067|-284.24092941231|-284.24092941231|-285.95816366491|-285.95816366491|-285.95816366491|-287.60685584079||-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-293.47043655982|-293.47043655982|-293.47043655982|-293.47043655982|-293.47043655982|-293.47043655982|-293.47043655982|-293.47043655982|-293.49185746528|-293.49185746528|-295.5037362136||-301.42751428099|-301.42751428099|-302.73641248777|-304.00157214353|-307.65396511499|-308.29052493246|-309.50917633012|285.36971122904|285.36971122904||285.36971122904|285.36971122904|284.64604009173|280.65338106709||277.28115474469|277.05572776536|274.57137510225|273.60706310189|270.00286335323|269.05649910342
02328|8308|/equities/fed-investors|R2000VALUE||40.835934265653||40.835934265653|40.594618819132|40.594618819132|40.139541641582|40.139541641582|40.139541641582|40.139541641582|40.139541641582|40.139541641582|39.837961922115|39.837961922115|39.837961922115|39.672457547128|39.577505913537|39.577505913537|39.577505913537|38.149143579755|38.149143579755|38.149143579755|38.149143579755|37.774604774353|37.660592345099|37.660592345099|37.189547940206|36.978620320952|36.978620320952|36.978620320952|36.978620320952|36.696801695996|36.422555007067|35.88756332301|35.772292877821|35.361774881096|35.361774881096|35.361774881096|35.361774881096|35.361774881096|35.361774881096|35.361774881096|35.361774881096|35.361774881096|35.361774881096|35.361774881096|35.361774881096|35.270958885994|35.270958885994|35.067177014711|34.556670300566|34.252986127461|34.252986127461|33.920541108013|33.654489848747|33.229711689037|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994||-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-34.937505901994|-35.57669699512|33.285443559261|33.285443559261|33.285443559261|33.285443559261|33.285443559261|33.285443559261|33.285443559261|33.256838874375|33.256838874375|33.256838874375|33.256838874375|33.256838874375|33.042874950342|32.594999571831|32.267221102219|32.148301479001|31.675336383867|-33.252375790691|-33.252375790691|-33.252375790691|-33.252375790691||-33.252375790691|-33.252375790691|-33.252375790691|-33.252375790691|-33.252375790691|-33.252375790691|-33.252375790691|-33.252375790691|-33.252375790691|-33.252375790691||-33.252375790691|-33.252375790691|-33.473750535223|-33.857500119974|-34.056289425667|-34.056289425667|-34.056289425667|-34.056289425667|-34.056289425667|-34.056289425667|-34.056289425667|-34.056289425667|-34.056289425667|-34.056289425667|-34.056289425667|-34.069995600476||-34.069995600476|-34.069995600476|-34.069995600476|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.09227549621|-34.3003191662|-34.3003191662|-34.512742328663|-34.857625961325|-35.301993264116|-35.687148294357|-35.885598511064|-35.897194964998|-35.897194964998|-35.897194964998|33.946453311678|33.946453311678|33.946453311678|33.946453311678|33.946453311678|33.946453311678|33.946453311678|33.658804181148|33.475628470919|33.475628470919|33.475628470919|33.351157896723|33.351157896723||33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.351157896723|33.326861090382|33.326861090382|32.839236332338|32.839236332338|32.839236332338|32.609634904244|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922||32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.554916667922|32.438173001407|32.438173001407|32.438173001407|32.438173001407|32.438173001407|32.438173001407|32.112272573178|32.012061994015|31.605137419633|31.582444380454||31.582444380454|31.582444380454|31.582444380454|31.582444380454|31.582444380454|31.582444380454|31.582444380454|31.582444380454|31.582444380454||31.582444380454|31.582444380454|31.564555696571|31.514500251439||31.336018049084|31.210468223756|31.210468223756|31.118544097562|31.118544097562|31.118544097562
02329|7975|/equities/consol-energy|R2000VALUE||37.711115443665||37.711115443665|37.711115443665|37.711115443665|37.406238330689|37.274154200914|36.269895040065|35.360935254619|35.360935254619|35.360935254619|35.360935254619|35.360935254619|35.360935254619|35.360935254619|34.662150325295|33.915444415937|33.796963000581|33.796963000581|33.796963000581|33.796963000581|33.796963000581|33.796963000581|33.796963000581|33.796963000581|33.796963000581|33.546627336393|33.027364207253|32.902623548491|32.901408153861|32.901408153861|32.901408153861|32.901408153861|32.901408153861|32.901408153861|32.901408153861|32.044620467655|31.968467237146|31.877981588172|31.877981588172|31.622203002293|30.726891555079|30.384324221355|29.642457652465|29.642457652465|29.642457652465|29.642457652465|29.642457652465|29.642457652465|29.642457652465|28.649953286267|27.892448231486|27.162442733742|26.658546714758|26.108251204851|26.108251204851|26.108251204851|26.108251204851|26.108251204851|26.108251204851|26.108251204851|26.108251204851|26.108251204851|26.108251204851||26.108251204851|26.092501126795|25.939149820632|25.939149820632|25.939149820632|25.45766699295|25.11818354763|25.11818354763|25.11818354763|25.11818354763|24.616592122862|24.28798454405|-26.53387184334|-26.53387184334|-26.53387184334|-26.53387184334|-26.53387184334|-26.53387184334|-26.53387184334|-26.53387184334|-26.977526340953|-26.977526340953|-26.977526340953|-26.977526340953|-26.977526340953|-26.977526340953|-26.977526340953|-26.977526340953|24.90070532732|24.90070532732|24.90070532732|24.90070532732|24.90070532732|24.90070532732|24.90070532732|24.545227039443|24.135530989022|-25.685556505987|-25.685556505987|-25.685556505987|-25.685556505987||-25.685556505987|-25.685556505987|-25.685556505987|-25.685556505987|-25.685556505987|-25.685556505987|-25.694247969979|-25.694247969979|-25.694247969979|-25.694247969979||-25.849998219139|-26.055047811541|-26.48217714111|24.694697677135|24.694697677135|24.694697677135|24.694697677135|24.694697677135|24.694697677135|24.694697677135|24.694697677135|24.694697677135|24.591886638534|23.986541137577|23.76782285889|23.723691645817||-24.897942177989|-24.897942177989|-24.897942177989|-24.897942177989|-24.897942177989|-24.897942177989|-24.897942177989|-24.897942177989|-24.897942177989|-24.897942177989|-25.008824048813|-25.03817609552|-25.03817609552|-25.03817609552|-25.03817609552|-25.03817609552|-25.03817609552|-25.056306454909|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.950407828253|22.7315631855|22.536737122852|22.457321622678|22.457321622678|22.457321622678|22.310357706092|22.259008134231||22.230287460072|21.75193575089|21.633839800014|21.496488573434|21.154710136389|20.85356652575|20.247459502778|20.247459502778|20.247459502778|20.247459502778|20.247459502778|20.247459502778|19.945045458274|19.945045458274|19.945045458274|19.945045458274|19.945045458274|19.945045458274|19.945045458274|19.413106056271|19.313172972002|19.202932546547|19.202932546547|19.202932546547|18.917880197134|18.917880197134|18.908476665911|-20.827649620413||-20.827649620413|-20.827649620413|-20.827649620413|19.24587393713|19.24587393713|19.24587393713|19.24587393713|19.24587393713|19.24587393713|19.24587393713|19.24587393713|19.24587393713|19.24587393713|19.24587393713|-20.779448350865|-20.779448350865|-20.779448350865|-20.779448350865|-20.779448350865|-20.779448350865|-20.779448350865|-20.779448350865|-20.800775563936|-21.045075968346||-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346||-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346||-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346|-21.045075968346
02330|20139|/equities/california-water-service-group|R2000VALUE||-52.88484500462||-52.88484500462|-52.88484500462|-52.88484500462|-52.88484500462|-52.88484500462|-52.88484500462|-52.88484500462|-52.88484500462|-52.88484500462|-52.88484500462|-52.88484500462|-52.88484500462|-52.88484500462|-52.88484500462|-52.88484500462|-52.88484500462|-52.88484500462|-52.88484500462|-54.035530985376|-54.035530985376|-54.035530985376|-54.035530985376|51.519987357793|51.519987357793|51.519987357793|51.519987357793|51.519987357793|51.519987357793|51.519987357793|51.519987357793|51.519987357793|-54.130933573093|-54.130933573093|-54.130933573093|-54.130933573093|-54.483816361257|-54.52534974927|-55.119832079877|-55.408702895895|-55.844556511748|-55.844556511748|-55.844556511748|-55.844556511748|-55.844556511748|-55.844556511748|-55.844556511748|52.698291064343|52.698291064343|52.698291064343|52.698291064343|52.698291064343|52.698291064343|52.698291064343|52.698291064343|52.698291064343|52.698291064343|52.698291064343|52.698291064343|52.698291064343|52.698291064343|52.494213370307|52.292916850081||52.292916850081|51.787200057762|51.516901178257|51.516901178257|51.516901178257|51.516901178257|51.516901178257|51.516901178257|51.50405499129|51.26728372208|50.711571503242|50.711571503242|50.711571503242|50.711571503242|50.711571503242|50.711571503242|50.711571503242|50.711571503242|50.711571503242|50.711571503242|50.711571503242|50.580825782804|50.580825782804|50.144472510118|50.144472510118|50.144472510118|50.144472510118|50.144472510118|50.144472510118|50.144472510118|50.144472510118|50.144472510118|50.144472510118|49.497746580728|48.766941408193|48.575213701499|47.597459244477|-49.937442113246|-49.937442113246|-49.937442113246|-49.937442113246||-49.937442113246|-49.937442113246|-49.937442113246|-49.937442113246|-49.937442113246|-49.937442113246|-49.937442113246|-49.937442113246|-49.937442113246|-49.937442113246||-49.937442113246|-49.937442113246|-49.937442113246|-49.937442113246|-49.937442113246|-49.937442113246|-49.937442113246|-51.356602034398|-51.810535319017|-51.810535319017|-51.810535319017|-51.810535319017|-51.810535319017|-51.810535319017|-51.810535319017|-53.133095299057||50.2505647423|50.2505647423|50.2505647423|50.2505647423|50.2505647423|50.2505647423|49.983971391976|49.983971391976|49.983971391976|49.91300708592|49.499274484979|48.656415348436|48.157406044432|47.948785570406|47.482194665563|47.132283903374|46.754831871736|46.334747086353|45.131385549778|44.828483935721|44.440261386641|43.472512058426|-47.050687027184|-47.050687027184|-47.050687027184|-47.050687027184|-47.050687027184|-47.050687027184|-47.050687027184|-47.37992922488|-48.053811885947|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941||-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941||-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.743022391344|-48.953914268309|-48.980817003375|-48.980817003375|-48.98868642397|-49.325207027543|-49.398562626428|-50.03534656585|-50.277582151475|-50.277582151475|-50.277582151475|-50.277582151475|-50.456758692068|-51.537787757761||-51.905319357853|-52.109246307988|-52.400412713412|-52.400412713412|-52.400412713412|-52.940459104515|-54.169398886338|50.816820855969|50.816820855969||50.816820855969|50.816820855969|50.816820855969|50.816820855969||50.816820855969|50.816820855969|50.816820855969|50.816820855969|50.816820855969|50.816820855969
02331|20817|/equities/callaway-golf-comp|R2000VALUE||-9.7252403893042||-9.8460393175274|-9.8460393175274|-9.8460393175274|-9.8460393175274|-9.8460393175274|-9.8460393175274|-9.8947662495672|-9.9264067701829|-9.9865627346583|-10.250247167012|-10.765911630226|-10.765911630226|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5335429963117|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|9.5190837065671|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-10.913279126377|-11.572582004568|-11.661054740567|-11.661054740567|-11.661054740567|-11.661054740567|-11.661054740567||-11.662005250343|-11.879450339618|-12.304945065514|-12.72049451088|-13.008327274577|-13.108974541841|-13.366083186664|-13.522036810493|-13.717972042596|-13.717972042596|-13.717972042596|-13.75290254541|-13.75290254541|-13.75290254541|-13.75290254541|-14.044935851051|-14.517595614276|-15.720661363427|-15.8490679633|-15.986742537483|-16.540824617792|15.20330324947|15.20330324947|15.049225180007|14.801084192436|14.706759832348|14.543567824138|14.543567824138|14.543567824138|14.543567824138|14.543567824138|14.543567824138|14.46368686333|14.114679830766|-15.040333221205|-15.040333221205|-15.040333221205|-15.040333221205|-15.399259723831|-15.812851586961|-15.812851586961||-15.933057721043|-15.933057721043|-16.018208181328|-16.018208181328|-16.018208181328|-16.018208181328|-16.018208181328|-16.018208181328|-16.018208181328|-16.018208181328||-16.027183852754|-16.027183852754|-16.027183852754|-16.027183852754|-16.027183852754|-16.027183852754|-16.027183852754|-16.027183852754|-16.027183852754|-16.027183852754|-16.027183852754|-16.027183852754|-16.027183852754|-16.027183852754|-16.027183852754|-16.027183852754||-16.027183852754|-16.027183852754|-16.255759753742|-16.26084400764|-16.464271403583|-16.697801485362|-16.906167887177|-16.906167887177|-16.906167887177|-16.906167887177|-16.906167887177|15.168014281127|15.168014281127|15.168014281127|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.904678175469|14.784919974561|14.777411087084|14.737593754232|14.737593754232|14.737593754232||14.5819089767|14.199899183011|14.081295561761|14.081295561761|13.907495207224|13.834252815965|13.834252815965|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659|13.220449787659||13.220449787659|13.220449787659|12.76883274348|-14.681659789088|-14.681659789088|-14.681659789088|-14.681659789088|-14.681659789088|-14.777955049941|-14.803005636477|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067||13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067||13.132695617067|13.132695617067|13.132695617067|12.899939578757||12.596322211938|12.53144676268|12.53144676268|12.511051729652|12.432121437072|12.432121437072
02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE||-19.759078993737||-19.759078993737|-19.759078993737|-19.759078993737|-19.759078993737|-19.759078993737|-19.759078993737|-19.759078993737|-19.759078993737|-19.93101654169|-19.93101654169|-19.93101654169|-19.93101654169|-19.93101654169|-19.93101654169|-19.93101654169|-19.93101654169|18.546143050995|18.546143050995|18.546143050995|18.546143050995|18.4940474784|18.159775870335|18.069425157738|18.069425157738|18.069425157738|17.786306226731|-18.925353778069|-18.925353778069|-18.925353778069|-18.925353778069|-18.925353778069|-18.925353778069|-18.925353778069|-18.925353778069|-18.925353778069|-19.003493270018|-19.051949351737|-19.053554157095|-19.142281536346|18.024373590905|18.024373590905|18.024373590905|18.024373590905|18.024373590905|18.024373590905|18.024373590905|18.024373590905|18.024373590905|18.024373590905|18.024373590905|18.024373590905|17.862359854864|17.564845347059|17.470104720474|17.046782946455|16.613370974712|16.557356074842|16.51108689633|16.51108689633|16.51108689633|16.226485097044|16.081651091171||15.980722506392|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.873754574947|15.854129132333|15.854129132333|15.854129132333|15.854129132333|15.854129132333|15.580698658695|15.211887758827|15.054320090187|14.950910878593|14.701689105866|14.701689105866|14.701689105866|14.694482052274||14.694482052274|14.694482052274|14.607174197775|14.550216453982|14.223573492316|14.105430706965|14.105430706965|14.083256466109|13.860840142787|13.86071304827||13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827||13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.86071304827|13.71773639817|13.670263302535|13.439181341298|-14.243324101645|-14.243324101645|-14.243324101645|-14.243324101645|-14.243324101645|-14.243324101645|-14.243324101645|-14.243324101645|-14.243324101645|-14.243324101645|-14.243324101645|-14.450410062161|-14.491755677691|-14.620005715148|-14.682661383554|-14.682661383554|-14.822957190325|13.903531509675|13.903531509675|13.903531509675|13.903531509675|13.903531509675|13.903531509675|13.903531509675||13.903531509675|13.842488531823|13.842488531823|13.842488531823|13.842488531823|13.842488531823|13.684986861276|13.528318758063|13.371464803542|13.333353813573|13.333353813573|13.333353813573|13.184281570033|13.162049329919|13.162049329919|13.162049329919|13.162049329919|13.162049329919|13.162049329919|13.162049329919|13.162049329919|13.162049329919|13.162049329919|13.057832228522|13.004258141894|12.90926959826|-13.870679450468|-13.870679450468||-13.870679450468|-13.870679450468|-13.870679450468|-13.870679450468|-13.870679450468|-13.870679450468|-13.870679450468|-13.870679450468|-13.870679450468|-13.870679450468|-14.120754904698|-14.249703770627|-14.249703770627|-14.249703770627|-14.249703770627|-14.249703770627|-14.249703770627|-14.306831388119|-14.306831388119|-14.306831388119|-14.306831388119|-14.383701726732|-14.488097218819|-14.488097218819||-14.488097218819|-14.488097218819|-14.488097218819|-14.488097218819|-14.548441335169|-14.637435088122|13.718562804293|13.718562804293|13.718562804293||13.718562804293|13.718562804293|13.648689121183|13.648689121183||13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183
02333|52734|/equities/wmi-holdings|R2000VALUE||94.313031157006||94.313031157006|94.313031157006|94.313031157006|93.961917419991|93.961917419991|93.961917419991|93.961917419991|93.961917419991|93.961917419991|93.961917419991|93.961917419991|93.961917419991|93.961917419991|91.38518049514|88.444367962807|86.312634341948|-94.363259027638|-94.363259027638|-94.363259027638|-94.363259027638|-94.363259027638|-94.363259027638|-94.363259027638|-94.363259027638|-94.363259027638|-94.363259027638|-96.861582330242|91.710747694589|91.710747694589|91.710747694589|91.604362672807|91.200068785351|90.481453076117|89.336277157193|88.087277896013|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.791153111926|87.084612703843|85.591234048785|-92.977193471416|-92.977193471416|-92.977193471416|87.420565963989|87.420565963989|87.420565963989|87.420565963989|87.420565963989||87.420565963989|86.656181522217|86.571956665709|86.571956665709|86.571956665709|85.518843367579|-91.192659147332|-91.192659147332|-91.192659147332|-91.192659147332|-91.192659147332|-91.192659147332|-91.192659147332|-91.192659147332|-91.192659147332|-91.192659147332|-91.192659147332|-91.192659147332|-91.192659147332|-91.192659147332|-93.059602269144|87.053962098756|87.053962098756|87.053962098756|87.053962098756|87.053962098756|85.18328832167|83.368265067151|83.368265067151|83.368265067151|83.368265067151|83.368265067151|83.368265067151|82.234049384914|80.945056669273|79.732005799654|77.592231446773|-84.107398137303|-84.107398137303|-84.895995149847|79.268987799779||79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779||79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779||79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.268987799779|79.04832347355|78.812157902623|78.812157902623|78.812157902623|78.812157902623|78.812157902623|78.003507068317|76.997938918676|76.997938918676|75.60354020817|74.612113653312|74.612113653312|74.612113653312|74.612113653312|74.612113653312|74.612113653312|74.612113653312|74.612113653312|74.342068233634|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521|73.197057227521||73.197057227521|71.880060280063|71.66093660099|71.66093660099|71.66093660099|71.66093660099|69.41603878585|68.431785879032|68.431785879032|68.431785879032|68.222541289745|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121|67.95339139121||67.95339139121|67.95339139121|67.249542832118|67.249542832118|67.249542832118|63.996712865061|63.996712865061|63.996712865061|63.996712865061|63.996712865061|63.996712865061|63.996712865061|63.996712865061|63.996712865061|62.852457246986|-66.094975457269|-66.094975457269|-66.094975457269|-66.094975457269|-66.094975457269|-66.094975457269|-66.094975457269|-66.094975457269|-66.094975457269||-66.370025673839|-66.370025673839|-66.370025673839|-66.370025673839|-66.709106352266|-66.709106352266|-66.806229382021|-66.950339402603|63.285471301542||63.285471301542|63.285471301542|63.285471301542|63.285471301542||63.285471301542|63.285471301542|63.285471301542|63.285471301542|63.285471301542|63.285471301542
02334|20525|/equities/cno-financial-group-inc|R2000VALUE||38.315650907671||38.315650907671|38.315650907671|38.315650907671|37.503224654899|37.251492705266|37.251492705266|37.251492705266|37.251492705266|37.251492705266|37.251492705266|37.251492705266|37.251492705266|37.109989817849|36.156377032853|36.086253699833|36.07917060805|-36.474879386253|-36.474879386253|-36.474879386253|-36.474879386253|-36.474879386253|-36.474879386253|-36.474879386253|-36.474879386253|34.55175919198|34.55175919198|34.55175919198|34.55175919198|34.55175919198|34.55175919198|34.216348697334|33.846834025548|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.345635640232|33.315704173079|33.083005501419|32.631118113895|32.249021432024|-34.092680220587|-34.092680220587|-34.092680220587|-34.092680220587|-34.614643367112|-35.085160025823|32.842503362287|32.842503362287|32.842503362287|32.842503362287||32.795059845833|32.530011572206|32.04862214654|-33.989127147535|-33.989127147535|-33.989127147535|-33.989127147535|-33.989127147535|-33.989127147535|-33.989127147535|-33.989127147535|-33.989127147535|-33.989127147535|-33.989127147535|-34.259307106711|-34.343774264213|-34.343774264213|-34.456644837744|-34.456644837744|-34.456644837744|32.106344815135|32.106344815135|32.106344815135|30.856492276589|29.479990795365|29.366101930661|29.040668909332|28.960186897142|28.952430339238|28.873762375511|28.873762375511|28.873762375511|28.873762375511|28.42306884836|28.132854610801|27.745393388934|27.281826992241|26.793974156079|26.636365254844|26.636365254844|26.636365254844||26.636365254844|26.501544736392|26.501544736392|26.501544736392|26.501544736392|26.501544736392|26.501544736392|26.501544736392|-28.013960007263|-28.013960007263||-28.013960007263|-28.013960007263|-28.013960007263|-28.328318153162|-28.328318153162|-28.328318153162|-28.590909042115|27.555706616297|27.555706616297|27.555706616297|27.555706616297|27.555706616297|27.555706616297|27.555706616297|27.555706616297|27.555706616297||27.555706616297|27.555706616297|27.555706616297|27.555706616297|27.555706616297|27.555706616297|27.267730417136|26.904700056583|26.751609978709|26.729565922456|26.595351766698|26.257612942714|25.988041699986|25.988041699986|25.838934700864|25.301595150517|25.267884219931|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.005825120473|-27.213784198257|-27.64142680642|-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964||-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964|-27.816722294964|-27.822869403801|-27.932854025056|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665||-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.170958326222|-28.170958326222|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082||-28.225892057082|-28.225892057082|-28.225892057082|-28.321547179377|26.621145671499|26.621145671499|26.621145671499|26.621145671499|26.621145671499||26.621145671499|26.621145671499|26.607383880231|26.452093929288||26.428437067665|26.059013500917|25.992569542712|25.538411565165|25.41562881176|25.41562881176
02335|39234|/equities/corporate-office-properties|R2000VALUE||30.94681157796||30.857015076925|30.177792486934|30.152269188329|-31.905196288768|-31.905196288768|-31.905196288768|-31.905196288768|-31.905196288768|-32.244713045429|-32.860493687867|-33.383022264209|31.456145975049|31.456145975049|31.456145975049|31.456145975049|31.456145975049|31.404376401597|31.404376401597|31.404376401597|31.404376401597|31.404376401597|31.235186953228|31.235186953228|30.944261040258|30.944261040258|30.944261040258|30.944261040258|30.944261040258|30.944261040258|30.791403309027|30.621837209242|30.212596653321|29.713719737109|29.709031676954|29.709031676954|29.709031676954|29.709031676954|29.614668610294|29.614668610294|29.475185873994|29.224527670081|29.224527670081|29.224527670081|29.224527670081|29.085031325217|28.967256977156|28.963190152108|28.963190152108|28.963190152108|28.963190152108|28.943544151451|28.706160388684|28.632400868441|28.359474136473|28.359474136473|28.359474136473|28.359474136473|28.359474136473|28.359474136473|28.359474136473|28.359474136473|28.359474136473||28.359474136473|28.359474136473|28.080527360838|27.914169980176|27.914169980176|27.70907773032|27.483199495192|27.483199495192|27.483199495192|27.483199495192|27.483199495192|27.483199495192|27.483199495192|27.483199495192|27.483199495192|27.483199495192|27.483199495192|27.483199495192|27.483199495192|27.483199495192|27.483199495192|27.483199495192|27.483199495192|27.068000680998|26.805278547158|26.643641957033|26.220713200821|26.110792547082|25.926604251141|25.926604251141|25.926604251141|25.926604251141|25.926604251141|25.926604251141|25.317892794338|24.976548358828|24.758663889468|24.41518279877|24.324837104233|24.324837104233|24.324837104233||24.324837104233|24.047064030338|23.748959660716|23.641066154051|-24.911868029951|-24.911868029951|-24.911868029951|-24.911868029951|-24.911868029951|-24.911868029951||-24.911868029951|-24.911868029951|-24.911868029951|-24.911868029951|-24.911868029951|-24.911868029951|-24.911868029951|-24.911868029951|-24.911868029951|-24.911868029951|-24.911868029951|-24.911868029951|-24.911868029951|-24.911868029951|-24.911868029951|-25.194350533869||23.78325751187|23.78325751187|23.78325751187|23.78325751187|23.581925595745|23.581925595745|23.581925595745|23.581925595745|23.489361353434|23.452592736707|23.452592736707|23.452592736707|23.452592736707|23.452592736707|23.312706560541|23.312706560541|22.766551811814|22.766551811814|22.577835011614|22.460650152777|21.952465467416|-23.587950571357|-23.587950571357|-23.587950571357|-23.587950571357|-23.587950571357|-23.587950571357|-23.587950571357|-23.762167992392|-24.192408418434|-24.26378626269|-24.397541410855|-24.419490371735|-24.562232003874|-24.562232003874|-24.562232003874|-24.562232003874|-24.562232003874|23.307106237651|23.307106237651||23.307106237651|23.307106237651|23.307106237651|23.307106237651|23.307106237651|23.307106237651|23.307106237651|23.307106237651|23.307106237651|23.307106237651|23.307106237651|23.307106237651|23.307106237651|23.307106237651|23.307106237651|22.89789520926|22.777118260243|22.777118260243|22.777118260243|22.762909949464|22.76180937861|22.76180937861|22.76180937861|22.76180937861|22.76180937861|22.76180937861|22.76180937861|22.76180937861||22.76180937861|22.76180937861|22.719008559533|22.719008559533|22.719008559533|-24.325482257723|-24.325482257723|-24.325482257723|-24.325482257723|-24.325482257723|-24.641647215815|-24.783774874974|-25.525304713038|24.165559911198|24.165559911198|24.165559911198|24.165559911198|24.165559911198|24.165559911198|24.165559911198|24.165559911198|24.165559911198|24.165559911198|24.165559911198||24.165559911198|24.165559911198|24.165559911198|24.165559911198|24.165559911198|24.165559911198|24.165559911198|24.165559911198|24.165559911198||24.017843828672|23.989088868388|23.989088868388|23.989088868388||23.989088868388|23.989088868388|23.989088868388|23.989088868388|23.989088868388|23.989088868388
02336|39157|/equities/verint-systems|R2000VALUE||-25.447529682581||-25.447529682581|-25.447529682581|-25.447529682581|-25.447529682581|-25.447529682581|-25.447529682581|-25.465033832595|-25.856365620016|-25.856365620016|23.491644180293|23.491644180293|22.85473843468|22.619708706414|22.56356554724|22.188733638406|21.508326385949|-23.346492658135|-23.346492658135|-23.346492658135|-23.606102928052|-23.817336171346|-23.826245300723|-23.900037310841|-23.900037310841|-23.900037310841|-24.063930112258|-24.267223020544|-24.831714149041|-25.004681794426|-25.142146128837|-25.484090543336|-25.484090543336|-25.484090543336|-25.484090543336|-25.484090543336|-25.97103764754|-25.97103764754|-26.167541474562|-26.291162748961|-26.291162748961|-26.988514339293|-27.636682734848|-27.791188689018|-27.791188689018|-27.791188689018|-27.791188689018|-28.132987627215|-28.206929772901|-28.667144344701|-28.92592794273|-28.92592794273|-28.92592794273|-28.92592794273|-28.92592794273|-28.92592794273|-29.069086094407|-29.333985456392|-29.67553884074|-30.276220763722|-30.276220763722|-32.546633999656|-33.614548675562||-34.298099297445|-34.757776259101|-34.757776259101|-35.367528066279|-35.618888417634|-35.618888417634|-35.618888417634|-35.618888417634|-35.618888417634|-35.618888417634|-35.618888417634|-35.618888417634|-35.618888417634|-35.618888417634|-35.908209102852|-36.155528695124|-36.155528695124|-36.155528695124|-36.155528695124|-36.155528695124|32.949049593793|32.949049593793|32.949049593793|32.13562719565|32.13562719565|32.13562719565|31.071750134316|31.071750134316|31.071750134316|31.071750134316|30.435060370222|-33.768822225387|-33.768822225387|-33.768822225387|-33.768822225387|-33.768822225387|-33.768822225387|-33.768822225387|-34.072025758751|-34.752250122503|-35.323612239046||-35.792346771209|-36.070667396309|-36.070667396309|-36.070667396309|-36.070667396309|-36.20657511367|33.652989565876|33.652989565876|33.652989565876|33.652989565876||33.652989565876|33.652989565876|33.652989565876|33.652989565876|33.652989565876|32.15920512801|32.15920512801|32.15920512801|31.604671982985|29.080744668358|-30.821393944033|-31.714066501026|-31.714066501026|-32.140073665386|-32.623969908562|30.300264480176||30.300264480176|30.300264480176|30.300264480176|30.300264480176|30.300264480176|30.300264480176|30.300264480176|30.300264480176|29.424738489326|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.262870380781|-32.428265845214|-32.428265845214|-32.617209748764|-32.617209748764|-33.494122324541|-33.987358634289|-34.221454785078|-34.221454785078|-34.221454785078|-34.221454785078|-34.221454785078|30.548428915261|30.548428915261|30.548428915261|30.548428915261||30.548428915261|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006||29.647260345006|29.647260345006|29.647260345006|29.647260345006|29.647260345006|28.724455582857|28.308392433218|28.308392433218|28.308392433218|28.308392433218|28.308392433218|28.308392433218|28.308392433218|28.308392433218|28.021547003909|27.755051794233|27.258390204313|26.99154543016|26.693383790096|26.298204423145|25.275323252543|25.275323252543|25.275323252543|25.275323252543||25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543||25.275323252543|25.275323252543|25.275323252543|25.275323252543||25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543
02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE||80.376916089689||80.376916089689|80.376916089689|80.376916089689|79.314628564688|78.240695489085|77.952104871438|77.952104871438|77.952104871438|77.952104871438|77.952104871438|77.545112098772|77.043740446389|76.229988927113|75.009430005006|73.933651626174|73.933651626174|70.833809472976|70.833809472976|70.798880897029|70.223853329651|70.223853329651|69.914004038696|69.790434541678|69.790434541678|68.929373306672|68.676855253881|68.676855253881|68.676855253881|68.676855253881|68.035116168863|67.974023577247|-71.764907139013|-71.764907139013|-71.764907139013|-71.764907139013|-71.834425924087|-71.834425924087|-72.184501433664|-72.915552113115|-73.293391728467|-74.434328211752|-75.007603593055|-75.007603593055|-75.007603593055|-75.007603593055|-75.007603593055|-75.185737018482|-75.185737018482|-75.185737018482|-75.185737018482|-75.185737018482|-75.185737018482|-75.185737018482|-75.185737018482|-75.185737018482|-75.185737018482|71.448737998298|71.448737998298|71.448737998298|71.448737998298|71.058043898798|70.523375022915||70.492922558285|69.786028930321|69.235734591633|68.742530860006|68.374944940209|67.217719465494|66.224131908681|-70.703141388644|-70.703141388644|-70.703141388644|-70.703141388644|-70.703141388644|-70.703141388644|-70.703141388644|-70.703141388644|-71.644603713077|-72.406376716092|-72.406376716092|-72.406376716092|-72.406376716092|68.122500089066|68.122500089066|68.122500089066|68.122500089066|68.122500089066|68.122500089066|68.122500089066|68.122500089066|68.122500089066|68.122500089066|68.122500089066|68.122500089066|68.122500089066|67.088333398387|66.840370900415|66.759857980171|65.620397823562|64.906354865701|64.906354865701|64.906354865701|64.906354865701||64.906354865701|64.906354865701|64.906354865701|64.906354865701|64.906354865701|64.906354865701|64.906354865701|64.906354865701|63.415948189266|-67.356229884408||-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-67.356229884408|-68.340811737138||-69.225620914121|-69.281799396563|-70.049940692774|-70.049940692774|-70.049940692774|-70.242455601021|-70.357454516912|-70.357454516912|68.232271589146|67.871567236576|67.871567236576|67.871567236576|67.871567236576|67.871567236576|67.871567236576|67.871567236576|67.871567236576|67.871567236576|67.846186411815|67.557147092772|-71.518914020145|-71.518914020145|-71.518914020145|-71.518914020145|-71.518914020145|-71.518914020145|-71.518914020145|-71.518914020145|-71.947166004402|-71.947166004402|-72.201296848967|-72.309991583061|-72.309991583061|-72.356101708095|-72.634003644166|-73.316118245851|-73.903966697864|-74.032553973918|-74.91370276955|70.169432167848||70.169432167848|70.169432167848|70.169432167848|70.169432167848|70.169432167848|70.169432167848|70.169432167848|70.169432167848|70.169432167848|70.169432167848|70.169432167848|70.169432167848|69.802697610679|69.305778344276|68.84197937979|67.778305657855|66.873461821628|66.873461821628|66.040519187796|65.646130294653|65.24001547825|65.24001547825|65.24001547825|65.24001547825|65.03834964977|64.136496355647|63.662464568784|63.662464568784||63.499958936562|62.674121159303|62.45833217738|62.45833217738|62.45833217738|62.45833217738|59.47788116855|59.47788116855|59.47788116855|59.47788116855|59.47788116855|59.47788116855|59.47788116855|59.47788116855|59.355980898744|59.327754367067|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641||58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641||58.591691094641|58.591691094641|58.591691094641|58.591691094641||58.591691094641|57.479609502692|57.479609502692|57.398875569126|57.241042861588|57.241042861588
02338|24348|/equities/unifirst-corp|R2000VALUE||191.71738671475||191.71738671475|191.71738671475|191.55322529666|189.44668410059|189.44668410059|189.44668410059|189.44668410059|189.44668410059|189.44668410059|189.44668410059|189.44668410059|189.44668410059|189.44668410059|183.74242891466|183.31491888006|181.08268608472|-191.43534570909|-192.02261126015|-192.79233892729|-194.74871442904|-195.06323115051|-195.06323115051|-195.06323115051|-195.06323115051|-195.06323115051|-195.06323115051|-199.11027023265|-199.11027023265|-199.11027023265|-199.11027023265|-199.11027023265|-199.11027023265|-199.11027023265|-199.11027023265|-199.11027023265|184.85154522449|184.85154522449|184.85154522449|184.85154522449|184.85154522449|184.85154522449|184.85154522449|184.85154522449|182.5547657917|181.02860142898|179.80450733184|-189.87482628631|-189.87482628631|-189.87482628631|-189.87482628631|-189.87482628631|-189.87482628631|-189.87482628631|-189.87482628631|-189.87482628631|-189.87482628631|-189.87482628631|-189.87482628631|181.0600390293|181.0600390293|181.0600390293|181.0600390293||181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|181.0600390293|180.05670874404|176.8796745173|176.5276938403|175.84188238386|173.85347274796|173.85347274796|171.02024400517|170.95482194108|170.95482194108|170.95482194108|167.53591598055|163.3293523102|160.44789433799|159.96832094762|159.96832094762|159.96832094762|159.96832094762|159.96832094762||159.96832094762|159.96832094762|159.96832094762|159.96832094762|159.95867973536|158.19103809165|-160.10022541493|-160.10022541493|-160.10022541493|-160.10022541493||-160.10022541493|-160.10022541493|-160.10022541493|-160.10022541493|-160.10022541493|-160.10022541493|-160.10022541493|-162.62914738622|-165.77250252793|157.22045818475|157.22045818475|157.22045818475|157.22045818475|157.22045818475|157.22045818475|157.22045818475||157.22045818475|157.22045818475|157.22045818475|157.22045818475|157.22045818475|157.22045818475|156.88966235776|156.88966235776|156.88966235776|156.88966235776|155.63739797428|154.92432765778|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-165.47228463687|-167.27754374121|-168.53337532254|-170.99153705407|-171.8317044131|-173.04093397008|-173.04093397008|-176.3288345685|-176.3288345685|-176.3288345685|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025||-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.00131878025|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224||-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224||-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-183.06345163851|-185.81494762135|174.5040816672||174.5040816672|174.5040816672|172.88712005326|172.88712005326||172.88712005326|172.88712005326|172.88712005326|172.88712005326|172.88712005326|172.88712005326
02339|20858|/equities/commonwealth-reit|R2000VALUE||19.916500439133||19.860001420407|19.760000493161|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.169059182455|-20.241731327165|-20.275298688744|-20.275298688744|-20.275298688744|-20.275298688744|-20.275298688744|-20.275298688744|-20.354720230866|-20.354720230866|-20.499134403653|20.005739937503|20.005739937503|20.005739937503|19.943599553327|19.910111157343|19.890646662302|19.890646662302|19.890646662302|19.832940752846|19.792433508614|19.777982138241|19.777156525859|19.777156525859||19.777156525859|19.777156525859|19.777156525859|19.777156525859|19.777156525859|19.777156525859|19.723187106638|19.723187106638|19.692359257368|19.692359257368|19.670398924779|19.598639137558|19.598639137558|19.598639137558|19.547116129255|19.547116129255|19.434295169354|19.428115733491|19.428115733491|19.428115733491|19.428115733491|19.428115733491|19.428115733491|19.051796365696|18.986119629894|18.986119629894|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481||-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481||-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|-19.681224426481|19.038317428526|19.038317428526|19.038317428526|19.038317428526|19.038317428526|19.038317428526|19.038317428526|19.038317428526||19.038317428526|19.038317428526|19.038317428526|19.038317428526|19.038317428526|19.038317428526|19.005857081873|18.99764272423|18.736824265801|18.686747912657|18.539682472295|18.433093407635|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654||-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.089233931654|-19.273905286914|-19.338455528822|-19.366674770061|-19.366674770061||-19.472845991058|-19.472845991058|-19.472845991058|-19.472845991058|-19.57690828573|-19.57690828573|-19.67056537277|-19.67056537277|-19.673599073996|-19.673599073996|-19.825387660784|19.006339545726|19.006339545726|19.006339545726|19.006339545726|19.006339545726|19.006339545726|19.006339545726|19.006339545726|19.006339545726|18.876381920307|18.876381920307|18.876381920307|18.876381920307||18.876381920307|18.876381920307|18.876381920307|18.876381920307|18.81709082759|18.702045299889|18.702045299889|18.702045299889|18.702045299889||18.702045299889|18.702045299889|18.702045299889|18.702045299889||18.702045299889|18.702045299889|18.702045299889|18.702045299889|18.702045299889|18.702045299889
02340|20795|/equities/abm-industries-inc|R2000VALUE||-58.394851380701||-58.394851380701|-58.394851380701|-58.394851380701|-58.394851380701|-58.394851380701|-58.394851380701|-58.394851380701|-58.531500584676|-59.060603202266|55.436311488624|55.436311488624|55.436311488624|55.436311488624|54.682014842029|54.062236780585|53.73470772048|51.436340821111|51.436340821111|51.436340821111|51.436340821111|51.436340821111|51.436340821111|51.436340821111|51.436340821111|51.436340821111|51.436340821111|51.436340821111|51.436340821111|51.436340821111|50.517046518153|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-54.096934171202|-55.057428620129|-55.999107226033|-59.003368823493|54.10143613166|54.10143613166|54.10143613166||54.10143613166|53.605206270421|-56.01515273008|-56.01515273008|-56.01515273008|-56.01515273008|-56.01515273008|-56.01515273008|-56.01515273008|-56.01515273008|-56.01515273008|-56.01515273008|-56.01515273008|-56.01515273008|-56.01515273008|-56.01808652782|-56.191485191977|-56.207482063225|-56.207482063225|52.401315900452|52.401315900452|52.401315900452|52.401315900452|52.401315900452|52.085123760229|52.085123760229|52.085123760229|51.671527366644|51.458363723762|50.797306790773|50.797306790773|50.649451325142|50.151333568056|49.267317610272|48.813683860047|48.281039733073|48.280872181411|48.280872181411|48.280872181411|48.280872181411|48.280872181411||48.280872181411|48.280872181411|48.280872181411|48.280872181411|48.280872181411|48.280872181411|48.280872181411|48.280872181411|48.280872181411|48.280872181411||48.280872181411|48.280872181411|48.280872181411|48.280872181411|48.280872181411|46.925971379275|46.828719419898|46.761630476251|46.020168344991|45.544210786462|45.544210786462|45.544210786462|45.544210786462|45.544210786462|45.544210786462|45.544210786462||45.544210786462|45.544210786462|45.544210786462|45.169122451809|45.034579747548|44.568422628365|44.007692682436|43.841033059289|43.841033059289|43.841033059289|43.642815358032|42.667017785034|42.54098903443|42.54098903443|42.54098903443|42.54098903443|42.54098903443|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.336365082982|42.218816866996|42.218816866996|42.195761733734||42.195761733734|41.67695560001|41.595452175998|41.595452175998|41.595452175998|41.595452175998|40.783001010576|40.380074254847|39.822516697619|39.642354563265|39.642354563265|39.642354563265|39.642354563265|39.642354563265|39.642354563265|39.642354563265|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919||-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.492198943919|-42.706331888643|-42.763145729134|-43.241272286386|-43.377248052989|-43.86527512276|-43.938639245693|-43.98348933929|-44.234431497188|-44.326958260817|-44.326958260817|-44.326958260817|-44.326958260817|-44.326958260817|-44.326958260817|-44.326958260817|-44.326958260817|-44.326958260817|-44.473010789336||-44.935132485614|-44.935132485614|-44.935132485614|-44.935132485614|-45.540710747226|-46.259087363862|-46.603986519335|-47.187760849527|-47.929736583025||-48.477039832308|-48.889878717213|-49.37180822773|-49.500342458301||-49.574774958241|-49.574774958241|-50.3677877217|-50.3677877217|-50.3677877217|-51.170874466439
02341|20992|/equities/greatbatch-inc|R2000VALUE||132.40203018684||130.73490050358|130.73490050358|130.73490050358|128.26234239579|128.26234239579|128.26234239579|128.26234239579|128.26234239579|128.26234239579|128.26234239579|128.26234239579|128.26234239579|127.590934266|125.95687642511|124.15208271274|123.90815213796|-133.89136756065|-133.89136756065|-133.89136756065|-133.89136756065|124.36833621015|124.36833621015|124.36833621015|124.36833621015|124.36833621015|124.36833621015|124.36833621015|124.36833621015|124.36833621015|124.36833621015|124.36833621015|124.36833621015|123.01258565044|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426|122.58144007426||122.58144007426|120.71549066682|120.10248983325|119.25184384027|119.25184384027|116.51315965298|114.69704913699|113.68289925879|112.59433807075|111.91648508377|-121.15975637538|-121.15975637538|-121.15975637538|-121.15975637538|-121.15975637538|-121.15975637538|-121.15975637538|-121.15975637538|-121.15975637538|-121.15975637538|-124.94334401138|-128.76149144711|-128.7782729681|-128.7782729681|-128.7782729681|-128.7782729681|-129.46780560366|118.81733923939|118.81733923939|118.73232386937|117.22392077459|117.22392077459|117.22392077459|116.06602091274|-120.59425105592|-120.59425105592|-120.59425105592|-120.59425105592|-121.00611046768|-121.00611046768|-121.00611046768||-121.00611046768|-121.00611046768|-121.00611046768|-121.00611046768|-121.00611046768|-121.00611046768|-121.50122927534|-122.67581535828|-122.80837928528|-122.80837928528||-123.71164836994|115.35765602294|115.35765602294|115.35765602294|115.35765602294|115.35765602294|115.35765602294|115.35765602294|115.35765602294|115.35765602294|115.35765602294|115.35765602294|115.35765602294|115.35765602294|115.35765602294|115.35765602294||115.35765602294|114.0559921758|114.0559921758|113.08743376386|112.22626129402|111.34973500849|-120.17552798306|-120.17552798306|-120.17552798306|-120.70603650444|-120.70603650444|-120.70603650444|-120.70603650444|-120.70603650444|-120.70603650444|-120.70603650444|-120.87221816278|-120.87221816278|-120.87221816278|-120.87221816278|-120.87221816278|-123.31417849624|112.76772450547|111.64923855993|111.64923855993|111.64923855993|111.64923855993|111.64923855993|111.64923855993|111.64923855993|110.25661830239|110.25661830239|110.25661830239|110.25661830239|109.55891243349|109.55891243349|109.55891243349|109.55891243349|109.55891243349|109.55891243349||109.55891243349|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.61038102775|108.51542673805|106.0324178349|104.07230274017|104.07230274017|102.09422696228|100.49525253635|98.235280273813|-107.9785220602|-107.9785220602|-107.9785220602|-107.9785220602|-107.9785220602|-107.9785220602||-107.9785220602|99.691544841171|99.691544841171|99.691544841171|99.691544841171|99.336155916188|98.347789559509|98.347789559509|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.124894005623|97.124894005623|97.124894005623|95.998218596607||95.699550271729|94.262567907454|94.262567907454|94.262567907454|94.262567907454|94.262567907454|94.262567907454|94.262567907454|94.262567907454||94.262567907454|94.262567907454|93.38872561764|93.38872561764||93.198582917576|92.215875226928|92.215875226928|92.116527962103|90.698362588236|89.874290306645
02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE||12.770366382024||12.590129427801|12.541809934918|12.444233199562|12.117759568388|12.059502333448|12.059502333448|12.059502333448|12.059502333448|12.059502333448|12.059502333448|12.059502333448|12.059502333448|12.059502333448|12.059502333448|12.059502333448|11.944446901531|-13.133031190708|-13.133031190708|-13.133031190708|-13.279846211348|-13.279846211348|-13.279846211348|-13.279846211348|-13.279846211348|-13.279846211348|-13.279846211348|-13.424274042882|-13.605581578985|-13.758979913675|-13.81642719822|-13.81642719822|-13.81642719822|-13.81642719822|-13.894839110998|-13.894839110998|-13.894839110998|-13.894839110998|-14.053502300841|12.941998031546|12.941998031546|12.941998031546|12.941998031546|12.941998031546|12.941998031546|12.941998031546|12.941998031546|12.941998031546|12.941998031546|12.895414540955|12.794349773933|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436||-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-13.558794240436|-14.323382355859|12.968949057649|12.968949057649|12.968949057649|12.968949057649|12.968949057649|12.968949057649|12.968949057649|12.968949057649|12.968949057649|12.968949057649|12.968949057649|12.968949057649|12.630498702869|-14.036944651104|-14.036944651104|-14.036944651104|-14.036944651104|-14.036944651104|-14.085826855502|-14.085826855502||-14.318140857309|-14.335989970731|-14.483210232096|-14.483210232096|-14.483210232096|-14.531622200362|-14.818864981584|-14.818864981584|-14.818864981584|-14.818864981584||-14.818864981584|-14.818864981584|-14.818864981584|-14.818864981584|-14.818864981584|-14.818864981584|-14.837261404616|-14.837261404616|-14.837261404616|-14.837261404616|-14.837261404616|-14.837261404616|-14.837261404616|-14.837261404616|-14.837261404616|-15.350845829229||-15.468439649189|-15.509227616432|-15.509227616432|-15.509227616432|-15.509227616432|-15.509227616432|-15.509227616432|-15.509227616432|-15.509227616432|-15.509227616432|-15.509227616432|-15.509227616432|-15.749420014623|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-15.775995893789|-16.003050613748|-16.266445319241|-16.414899998537|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928||15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928||15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928||15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928||15.014731563928|15.014731563928|14.999180226196|14.799643998531||14.636826838816|14.251195896295|13.974106140299|13.939562765938|13.483196520649|13.483196520649
02343|20889|/equities/northwestern-corp|R2000VALUE||-57.782063891284||-57.782063891284|-58.011402407637|54.733193401211|54.135215763376|53.290238702878|52.638599118242|52.60808178114|-55.612092706987|-55.612092706987|-55.612092706987|-55.612092706987|-55.612092706987|-55.612092706987|-55.612092706987|-55.612092706987|-55.612092706987|-55.612092706987|-55.612092706987|-56.490658359868|-56.621388567958|-56.621388567958|-56.621388567958|54.308215336727|54.308215336727|54.308215336727|54.308215336727|54.308215336727|54.308215336727|54.308215336727|54.308215336727|54.308215336727|-56.756439657661|-56.756439657661|-56.756439657661|-56.756439657661|-57.269041983786|-57.419493746429|-57.478048191766|54.946894450542|54.946894450542|54.946894450542|54.946894450542|54.946894450542|54.946894450542|54.717941279275|54.593016936287|54.593016936287|54.449611691895|54.449611691895|54.449611691895|54.449611691895|54.449611691895|53.981512736681|53.185567325357|53.04924354951|52.933293429917|52.933293429917|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792||-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-54.955947860792|-55.033527517142|-55.033527517142|-55.033527517142|-55.033527517142|-55.033527517142|51.713566627485|51.713566627485|51.713566627485|51.040506907366|51.040506907366|51.040506907366|51.040506907366|51.040506907366|51.040506907366|51.040506907366|51.040506907366|51.040506907366|50.980895753329|50.009327724714|49.198614883741|49.198614883741|-50.957380187092|-50.957380187092|-50.957380187092|-51.31266010786|-51.31266010786||-51.475021653772|-51.475021653772|-51.475021653772|-51.475021653772|-51.475021653772|-51.475021653772|-51.475021653772|-51.475021653772|-51.475021653772|-51.675493140354||-51.768235625309|-51.829020228261|-51.829020228261|-52.401842821145|-52.401842821145|-52.401842821145|-52.401842821145|-52.401842821145|-52.401842821145|-52.401842821145|-52.401842821145|-52.401842821145|-52.401842821145|-52.401842821145|-52.401842821145|50.689250121455||50.689250121455|50.689250121455|50.689250121455|50.689250121455|50.535889239157|50.384875186113|49.932641435362|49.742101060789|49.68842928135|49.68842928135|49.343809998959|48.993679802649|48.769420167832|48.769420167832|48.623243249156|48.327215526609|48.164681909381|48.019927446377|47.86828811879|47.86828811879|47.86828811879|47.86828811879|47.86828811879|-50.557881059217|-50.557881059217|-50.557881059217|-50.557881059217|-50.557881059217|-50.557881059217|48.156454971692|48.156454971692|48.156454971692|48.156454971692|48.156454971692|48.156454971692|48.156454971692|48.156454971692|48.156454971692|48.156454971692|48.156454971692||48.156454971692|47.373195869231|47.373195869231|47.373195869231|47.373195869231|47.373195869231|47.373195869231|47.373195869231|47.373195869231|47.373195869231|47.373195869231|47.373195869231|47.295765643385|47.295765643385|46.933348714275|46.646500122727|-49.341306763884|-49.341306763884|-49.341306763884|-49.341306763884|-49.341306763884|-49.341306763884|-49.341306763884|-49.341306763884|-49.341306763884|-49.341306763884|-49.341306763884|-49.341306763884||-49.341306763884|-49.341306763884|-49.341306763884|-49.480898837245|-49.599004833345|-49.599004833345|-49.599004833345|-49.793895395205|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.348698761112|-50.841610327966|-51.702900771308||49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001||49.671385194001|49.671385194001|49.671385194001|49.671385194001||49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001
02344|16633|/equities/herman-miller|R2000VALUE||23.788350734711||23.788350734711|23.453921000163|23.453921000163|22.881266305808|22.881266305808|22.881266305808|22.881266305808|22.881266305808|22.881266305808|22.881266305808|22.881266305808|22.881266305808|22.881266305808|-24.590006748684|-24.590006748684|-24.590006748684|-24.590006748684|-24.590006748684|-24.590006748684|-24.590006748684|-25.086351967456|-25.086351967456|-25.583724340468|-25.608581790957|-25.721201748354|-25.922779220523|-25.922779220523|-25.922779220523|-25.922779220523|-25.922779220523|-25.922779220523|-25.922779220523|-25.922779220523|-25.922779220523|-25.922779220523|-26.594754583507|-26.650065004388|-26.650065004388|-26.650065004388|-26.650065004388|-27.261994003763|-27.340138959268|-27.340138959268|-27.340138959268|-27.340138959268|-27.340138959268|-27.340138959268|-27.340138959268|-27.340138959268|-28.350710517357|-28.350710517357|-28.350710517357|-28.350710517357|-28.350710517357|-28.350710517357|-28.350710517357|-28.633567737418|-29.027297786958|-29.943663495654|-30.298237687872|-30.667486701328|-30.980061553192||-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-30.980061553192|-31.385382037705|-31.385382037705|-31.385382037705|28.199869431169|28.199869431169|28.199869431169|28.199869431169|28.199869431169|27.414298893247|27.265054359739|27.069448521076|27.069448521076|27.069448521076|27.069448521076|27.069448521076|27.069448521076|27.069448521076|26.650221562318|26.320523818259|25.760581740543|25.623423745019|24.889964079176|-26.957619327091|-26.957619327091|-26.957619327091|-26.957619327091||-26.957619327091|-26.957619327091|-26.957619327091|-26.957619327091|-26.957619327091|-26.957619327091|-26.957619327091|-26.957619327091|-26.957619327091|-26.957619327091||-26.957619327091|-26.957619327091|-27.061243209334|-27.218108088844|-27.218108088844|-27.218108088844|-27.464287129898|-28.010319859737|-28.301020516893|-28.301020516893|-28.301020516893|-28.301020516893|-28.301020516893|-28.301020516893|-28.301020516893|-28.873914129377||-28.873914129377|-28.997682446506|26.516972374465|26.516972374465|26.516972374465|26.516972374465|26.49608127226|26.009390473237|26.009390473237|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.674634852242|-27.864038377152|-27.936709303708|-28.771899853648|-29.050235208925|-29.050235208925|-29.050235208925|-29.050235208925|-29.050235208925|-29.050235208925|-29.050235208925|-29.050235208925|-29.050235208925|-29.050235208925||-29.050235208925|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|28.264462610893|27.968014236746|27.611682040226|27.378993592299|27.378993592299|27.378993592299|27.378993592299|27.378993592299||27.378993592299|27.069991943613|25.896658338192|25.834392787354|25.834392787354|25.149988492698|25.149988492698|25.149988492698|25.149988492698|25.149988492698|25.149988492698|25.149988492698|25.149988492698|25.149988492698|25.067671944207|25.067671944207|25.067671944207|24.960174485865|24.960174485865|-26.961292152611|-26.961292152611|-26.961292152611|-26.961292152611|-27.346992259784||-27.985534769566|-27.985534769566|-27.985534769566|-27.985534769566|-28.524149053925|-28.722110661791|-29.052522987046|-29.063570068852|-29.249523002325||-29.675581435824|-30.087590513919|26.864190481382|26.864190481382||26.864190481382|26.864190481382|26.864190481382|26.864190481382|26.864190481382|26.864190481382
02345|7890|/equities/piper-jaffray-co|R2000VALUE||324.87132677023||324.87132677023|324.87132677023|324.87132677023|318.54102191864|316.82668749423|313.89583828609|313.89583828609|313.89583828609|312.24198175552|312.24198175552|312.24198175552|312.24198175552|312.24198175552|308.22027279568|308.22027279568|300.8147565704|-302.30633532493|-302.30633532493|-304.89631844706|-304.89631844706|-307.30876019789|-307.30876019789|-307.43205295759|-307.43205295759|285.88302300098|285.88302300098|285.88302300098|285.88302300098|285.88302300098|285.40771815648|284.84245668374|279.12050444243|276.05306632384|271.94020011509|271.94020011509|271.94020011509|271.94020011509|271.94020011509|271.94020011509|268.04854605148|268.04854605148|268.04854605148|268.04854605148|268.04854605148|268.04854605148|268.04854605148|268.04854605148|268.04854605148|265.7411738761|263.53102232436|257.47420381418|257.15799155622|252.7043476569|252.7043476569|252.7043476569|252.7043476569|252.7043476569|252.7043476569|252.7043476569|252.7043476569|252.7043476569|252.7043476569||252.7043476569|252.7043476569|252.7043476569|252.7043476569|252.7043476569|250.69204759459|246.00064237253|246.00064237253|246.00064237253|246.00064237253|246.00064237253|241.74959476939|-264.27465588569|-264.27465588569|-264.27465588569|-264.27465588569|-264.27465588569|-264.27465588569|-264.27465588569|-264.27465588569|-277.82740865283|256.89713760455|256.89713760455|256.89713760455|254.47265304852|254.47265304852|248.89004644674|248.89004644674|248.89004644674|242.99009957718|242.99009957718|242.99009957718|241.90621720869|238.57059056581|232.40065974461|229.92929902857|225.06202513185|220.57557897001|220.56315008169|218.76015817861|217.60158357541||217.60158357541|217.60158357541|215.88944636363|213.05660598563|206.32012396705|203.20458211779|202.45317420027|202.45317420027|202.45317420027|202.45317420027||201.55491764304|-213.63012709074|-213.63012709074|-213.63012709074|-213.63012709074|-213.63012709074|-214.81709220071|205.18837691974|205.18837691974|205.18837691974|205.18837691974|205.18837691974|205.18837691974|205.18837691974|205.18837691974|205.18837691974||205.18837691974|205.18837691974|205.18837691974|205.18837691974|203.01513620694|201.95392735188|201.95392735188|201.95392735188|200.68661690403|200.68661690403|200.68661690403|199.89514288029|197.81516574441|197.81516574441|195.28950928117|190.57129381393|187.85983210907|185.55316286858|185.55316286858|185.55316286858|-198.23713710288|-198.23713710288|-198.23713710288|-198.23713710288|-198.23713710288|-198.23713710288|-198.59792526541|-199.3192918602|-199.3192918602|-201.66148280044|187.40442830652|187.40442830652|187.40442830652|187.40442830652|187.40442830652|186.61093697504|186.61093697504|186.61093697504|186.61093697504|186.61093697504||186.61093697504|184.47263920693|184.47263920693|184.47263920693|184.47263920693|184.47263920693|181.17357286874|181.17357286874|181.17357286874|181.17357286874|181.17357286874|181.17357286874|181.17357286874|181.17357286874|181.17357286874|178.60507577728|177.55670281191|177.55670281191|176.00494682281|174.77957678479|174.77957678479|174.77957678479|174.77957678479|174.77957678479|174.77957678479|174.77957678479|174.77957678479|174.77957678479||174.77957678479|174.77957678479|174.77957678479|174.77957678479|174.77957678479|171.73212440161|171.73212440161|171.73212440161|171.73212440161|171.73212440161|171.73212440161|167.16351042662|167.16351042662|167.16351042662|166.09188437378|166.09188437378|166.09188437378|-175.52608280639|-175.52608280639|-175.52608280639|-175.52608280639|-175.52608280639|-175.52608280639|-175.52608280639||-175.52608280639|-175.52608280639|-176.76876491039|-176.76876491039|-176.76876491039|-176.76876491039|-177.97315007811|165.49472153069|165.49472153069||165.49472153069|165.49472153069|165.49472153069|165.49472153069||165.49472153069|165.49472153069|165.49472153069|165.49472153069|165.49472153069|165.49472153069
02346|16025|/equities/enstar-group-ltd|R2000VALUE||321.1844086615||321.1844086615|320.86573123576|320.48192108606|320.40325385702|319.95777629892|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|319.50972182786|318.88802290006|318.88802290006|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015||318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|318.30552047015|312.04520223232|312.04520223232|312.04520223232|312.04520223232|312.04520223232|312.04520223232|312.04520223232|308.81231370014|308.81231370014|308.81231370014|308.81231370014|308.81231370014|308.81231370014|308.81231370014|304.09673886875||299.85581764226|297.97257766729|292.84498679462|292.84498679462|292.84498679462|292.84498679462|292.84498679462|292.84498679462|292.84498679462|292.84498679462||292.84498679462|292.18703475369|292.18703475369|292.18703475369|292.18703475369|292.18703475369|292.18703475369|292.18703475369|292.18703475369|292.18703475369|292.18703475369|292.18703475369|292.18703475369|291.57546789052|291.57546789052|291.57546789052||290.19205346175|290.19205346175|290.19205346175|290.19205346175|290.19205346175|290.19205346175|290.19205346175|290.19205346175|290.19205346175|290.19205346175|286.15840818935|286.15840818935|283.48625949389|283.48625949389|283.48625949389|281.48815149738|281.48815149738|-294.81901511204|-294.81901511204|-294.81901511204|-294.81901511204|-294.81901511204|-294.81901511204|-294.81901511204|-294.81901511204|-294.81901511204|-294.81901511204|-296.40890629039|-299.99434378132|-300.585385031|-301.13237496934|-303.60571163585|-306.47966881251|289.37075333405|289.37075333405|289.37075333405|289.37075333405|289.37075333405|289.37075333405|289.37075333405||289.37075333405|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|-309.42606511244|288.25523410631|288.25523410631|288.25523410631|288.25523410631|282.49804216836|279.58948926368|279.33078979463|279.33078979463|273.50891350607|271.75601799069|264.79905634822||264.79905634822|262.73807749923|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.04332215831|-284.43174507933|-287.05304032252||-291.70560804912|-291.70560804912|-295.92234682053|-296.92591893904|280.40642517921|280.40642517921|280.40642517921|280.40642517921|280.40642517921||280.40642517921|280.40642517921|280.40642517921|280.40642517921||280.40642517921|280.40642517921|280.40642517921|280.40642517921|280.40642517921|280.40642517921
02347|1055123|/equities/cannae|R2000VALUE||20.428867382889||20.428867382889|20.147074111175|20.113971586439|19.992980286555|19.992980286555|19.992980286555|19.992980286555|19.992980286555|19.992980286555|19.992980286555|19.992980286555|19.992980286555|19.697200877884|19.44175988389|19.44175988389|19.318066927602|18.605629864457|18.381396692966|18.381396692966|18.381396692966|18.381396692966|18.381396692966|18.381396692966|18.381396692966|18.381396692966|18.381396692966|18.381396692966|18.381396692966|18.381396692966|17.920996050012|-19.337404316157|-19.337404316157|-19.337404316157|-19.337404316157|-19.337404316157|-19.637392858102|-19.68599346328|-19.784436842338|-19.930974288193|-19.930974288193|-19.930974288193|-19.930974288193|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.022818832797|-20.203687647098|-20.435763653907|-20.72695892033|-20.787940003636|-20.787940003636|-20.787940003636||-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|-20.787940003636|18.922356424791|18.922356424791|18.922356424791|18.922356424791|18.922356424791|18.922356424791|18.922356424791|18.922356424791|18.800951227062|18.712168093648|18.682964082256|18.333293645134|18.317091232159|18.317091232159|18.222010186237|18.222010186237|18.222010186237|18.222010186237|18.055010957764|18.013901254918|17.956556661687|17.677285785765|-18.566517347203|-18.566517347203|-18.566517347203|-18.566517347203||-18.566517347203|-18.566517347203|-18.566517347203|-18.566517347203|-18.566517347203|-18.566517347203|-18.566517347203|-18.566517347203|-18.566517347203|-18.566517347203||-18.566517347203|-18.566517347203|-18.566517347203|-18.974294074047|-18.974294074047|-18.974294074047|-18.974294074047|-18.974294074047|-19.386104410652|-19.386104410652|-19.472893840476|-19.684326099471|-19.71758548321|-19.86287203433|-20.053747607623|-20.436385633056||-20.890984324951|-21.089426442803|19.622726442096|19.622726442096|19.622726442096|19.622726442096|19.622726442096|19.486654599138|19.486654599138|-20.894280022953|-20.894280022953|-20.894280022953|-20.894280022953|-20.894280022953|-20.894280022953|-20.894280022953|-20.894280022953|-20.921934307255|-20.979648259655|-21.117642142018|-21.117642142018|-21.117642142018|-21.117642142018|-21.117642142018|-21.117642142018|-21.117642142018|-21.117642142018|-21.30654751111|-21.510608951791|-21.897898877708|-21.994239573258|-21.994239573258|-21.994239573258|-21.994239573258|-21.994239573258|-21.994239573258|-22.209155140738|-22.881442406052|21.61122482482|21.61122482482||21.61122482482|21.61122482482|21.61122482482|21.61122482482|21.61122482482|21.61122482482|21.314138605235|21.127930855352|21.037701208943|20.989390535274|20.989390535274|20.989390535274|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|20.980543407782|19.873243074169|19.873243074169||19.873243074169|19.873243074169|19.873243074169|19.873243074169|19.873243074169|19.618603843837|19.401553570766|19.401553570766|19.401553570766|19.401553570766|19.401553570766|19.27609627076|19.27609627076|19.27609627076|19.256595752773|19.256595752773|19.256595752773|19.256595752773|19.256595752773|19.256595752773|19.256595752773|19.256595752773|19.256595752773|19.256595752773||19.256595752773|19.256595752773|19.256595752773|19.200107307497|19.189562183027|18.701735979323|18.442349952243|18.442349952243|18.442349952243||18.442349952243|18.442349952243|18.422587500404|18.422587500404||18.422587500404|18.422587500404|18.422587500404|18.422587500404|18.408768987228|18.408768987228
02348|31062|/equities/renewable-energy-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02349|17427|/equities/union-first-marke|R2000VALUE||40.655186283948||40.655186283948|40.655186283948|40.655186283948|39.604217847062|39.604217847062|39.604217847062|39.604217847062|39.604217847062|39.604217847062|39.604217847062|39.604217847062|39.576353426192|39.490114816266|38.764656804169|38.764656804169|38.764656804169|-39.43715940118|-39.43715940118|-39.43715940118|-39.43715940118|-39.43715940118|-39.43715940118|-39.43715940118|-39.43715940118|-39.43715940118|-39.43715940118|-39.43715940118|-40.129620717634|36.619668641877|36.619668641877|36.619668641877|-38.967198579854|-38.967198579854|-38.967198579854|-38.967198579854|-39.107223236649|-39.107223236649|-39.107223236649|-39.107223236649|-39.107223236649|-39.369136505754|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.780057787066|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603||-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.881568435603|-39.915077743457|-40.170896200396|-40.170896200396|-40.678978545442|-40.678978545442|-40.678978545442|-40.678978545442|-41.924421318123|38.109046667509|38.109046667509|37.892120576434|37.892120576434|37.892120576434|37.103422100815|37.103422100815|36.721023700273|36.136954912645|36.136954912645|36.136954912645|35.627449496038|34.652166030415|34.199907565126|33.498229212241|32.68067253373|31.126304078344|30.896240255965|30.896240255965|30.896240255965||30.896240255965|30.646935169049|-33.114986306469|-33.114986306469|-33.114986306469|-33.114986306469|-33.114986306469|-33.114986306469|-33.114986306469|-33.114986306469||-33.114986306469|-33.114986306469|-33.114986306469|-33.114986306469|-33.114986306469|-33.114986306469|-33.177206867315|-33.732856561743|-33.732856561743|-33.732856561743|-33.732856561743|-33.732856561743|-33.732856561743|-33.732856561743|-33.732856561743|-34.489841251464||32.220789382904|32.220789382904|32.220789382904|32.220789382904|32.220789382904|32.220789382904|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.304202586342|-34.850781579734|-34.856423956289|-35.266582177893|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316||-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.604840558316|-35.924013023045|-35.924013023045|-35.924013023045|-35.924013023045|-35.924013023045|-35.924013023045|-36.202704818226|-36.202704818226||-36.202704818226|-36.202704818226|-36.202704818226|-36.202704818226|-36.227136015802|-36.227136015802|-36.227136015802|-36.227136015802|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-37.441323689678||34.621391365088|34.621391365088|34.621391365088|34.621391365088|34.621391365088|34.621391365088|34.621391365088|34.621391365088|34.621391365088||34.621391365088|34.621391365088|34.621391365088|33.980382147936||33.720726427665|33.637087865936|33.637087865936|33.637087865936|33.1984289446|32.94707308759
02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE||5.4091961976596||5.4091961976596|5.4091961976596|5.4091961976596|5.341606682838|5.2627254892882|5.2627254892882|5.2627254892882|5.2627254892882|5.2627254892882|5.2627254892882|5.2627254892882|5.2627254892882|5.2627254892882|-5.9175569134114|-5.9175569134114|-5.9175569134114|-5.9175569134114|-5.9175569134114|-5.9175569134114|-5.9175569134114|5.1093459192876|5.1093459192876|5.1093459192876|5.1093459192876|5.1093459192876|5.1093459192876|5.1093459192876|5.1093459192876|5.1093459192876|5.1093459192876|5.1093459192876|5.0567750903099|5.0567750903099|5.0567750903099|5.0567750903099|5.0567750903099|5.0567750903099|5.0567750903099|5.0567750903099|5.0567750903099|5.0567750903099|5.0567750903099|5.0567750903099|4.972805576427|4.7560264637212|4.7560264637212|4.7560264637212|4.6778658452423|4.6778658452423|4.6778658452423|4.6778658452423|4.6778658452423|4.6778658452423|4.6778658452423|4.5376286311053|4.4777141856753|4.4777141856753|4.4777141856753|4.3981937884846|4.2449819246441|3.8758133958346|3.8135705337001||3.7944836467586|3.7728618009424|3.7728618009424|3.7728618009424|3.7728618009424|3.6953075311289|3.6706978702559|3.6706978702559|3.6706978702559|3.4696641127284|3.3533028458971|3.3533028458971|3.3533028458971|3.3533028458971|3.3533028458971|3.3533028458971|3.3533028458971|3.3533028458971|3.3052910127763|3.3052910127763|3.3052910127763|3.3052910127763|3.3052910127763|3.3052910127763|3.3052910127763|3.3052910127763|3.3052910127763|3.3052910127763|3.3052910127763|3.3052910127763|3.3052910127763|3.3052910127763|3.3052910127763|3.2755457072925|3.0761618646727|2.8806076218404|2.7098528996351|-3.192115797196|-3.192115797196|-3.192115797196|-3.192115797196||-3.192115797196|-3.192115797196|-3.192115797196|-3.192115797196|-3.192115797196|-3.192115797196|-3.192115797196|-3.2484823701522|-3.2484823701522|-3.2484823701522||-3.2484823701522|-3.2849804822759|-3.4691449209669|-3.61730972187|-3.61730972187|-3.61730972187|-3.61730972187|-3.61730972187|-3.61730972187|-3.61730972187|-3.6536774067556|-3.6999127510952|-3.6999127510952|-3.6999127510952|-3.6999127510952|-3.8774031404838||-3.9521146222601|-4.0876273628352|-4.1918083027864|-4.3461759968891|-4.4707509593052|-4.5202788860579|-4.6319764489355|-4.8328017520046|-4.8556255866392|-4.8556255866392|-4.9590284613882|-5.0027511404516|-5.0027511404516|-5.0613901401627|-5.4362668091576|-6.2291852163518|5.239722477087|-5.8700364535781|-5.8700364535781|-5.8700364535781|-5.8700364535781|-5.8700364535781|-5.8700364535781|-5.8700364535781|-5.8700364535781|-5.895351483395|-5.9159462208773|-6.0038533087161|-6.0038533087161|-6.2431200950129|-6.2431200950129|-6.2431200950129|-6.2431200950129|-6.2431200950129|-6.2431200950129|-6.2431200950129|-6.3779261809787|5.8033926991435|5.8033926991435|5.8033926991435||5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.8033926991435|5.7465474901168|5.6692193147837|5.5476048387089|5.5234497826406|5.1732776210384|4.9072522665625|4.9072522665625|4.9072522665625|4.9072522665625|4.9072522665625|4.8925024696594|4.7677806956245|4.5909229497858||-5.3431040072489|-5.3431040072489|-5.3431040072489|-5.3431040072489|-5.3431040072489|-5.3431040072489|-5.4884487814427|-5.5910540892813|-5.6998817187442|-5.6998817187442|-5.83709104656|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033||5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2492997781033|5.2178251591232|5.2178251591232|5.2178251591232||5.2131394641164|5.1950379495889|5.1579472697063|5.1579472697063||5.1579472697063|5.1579472697063|5.1579472697063|5.1579472697063|5.1579472697063|5.1579472697063
02351|8053|/equities/ddr|R2000VALUE||-16.745672359222||-16.745672359222|-16.745672359222|-16.745672359222|-16.745672359222|-16.745672359222|-16.745672359222|-16.745672359222|-16.745672359222|-16.852969423658|-16.984132360227|-17.116456586339|-17.116456586339|-17.116456586339|-17.116456586339|-17.303007212191|-17.352520266322|-17.352520266322|-17.429746088217|-17.636939932715|-17.720094435046|-17.720094435046|-17.720094435046|-17.720094435046|-17.720094435046|-17.720094435046|-17.720094435046|-17.720094435046|-17.720094435046|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|-17.782286153916|16.630793056352|11.102310032164|11.091800426057|11.091800426057|11.091800426057|11.091800426057|11.091800426057|11.091800426057|11.091800426057|11.091800426057|11.091800426057|11.091800426057|10.959694304523|-11.719598233404|-11.719598233404|-11.719598233404|-11.719598233404|-11.929654372735|-12.023965845632|-12.023965845632|-12.247036097366||11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.592431616528|11.565179298585|11.565179298585|11.565179298585|11.55110486157|11.330460886995|11.330460886995|11.330460886995|11.15433264313|10.895760880062|10.895760880062|10.895760880062|10.895760880062||10.895760880062|10.895760880062|10.895760880062|10.895760880062|10.895760880062|10.895760880062|10.895760880062|10.895760880062|10.895760880062|10.895760880062||10.895760880062|10.895760880062|10.895760880062|10.895760880062|10.895760880062|10.878820879682|10.878820879682|10.878820879682|10.878820879682|10.876064656968|10.876064656968|10.832352610424|10.684096676326|10.618131596038|10.618131596038|10.618131596038||10.618131596038|10.618131596038|10.618131596038|10.618131596038|10.618131596038|10.618131596038|-11.133799352591|-11.133799352591|-11.133799352591|-11.133799352591|-11.133799352591|-11.133799352591|-11.133799352591|-11.133799352591|-11.133799352591|-11.133799352591|-11.133799352591|-11.133799352591|-11.133799352591|-11.133799352591|-11.133799352591|-11.133799352591|-11.133799352591|-11.133799352591|-11.133799352591|-11.133799352591|-11.133799352591|-11.157950125739|-11.161162547055|-11.350887329251|-11.379045831365|-11.379045831365|-11.379045831365|10.825408171269|10.825408171269|10.825408171269|10.825408171269|10.825408171269|10.825408171269|10.825408171269||10.825408171269|10.61873536491|10.602689896241|10.602689896241|10.602689896241|10.602689896241|10.511490149642|10.511490149642|10.511490149642|10.511490149642|10.511490149642|10.511490149642|10.511490149642|10.511490149642|10.511490149642|10.410066271273|10.410066271273|10.410066271273|10.410066271273|10.410066271273|10.410066271273|10.410066271273|10.410066271273|10.410066271273|10.410066271273|10.410066271273|10.410066271273|10.410066271273||10.410066271273|10.410066271273|10.262131903401|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727||-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.000970479727|-11.053055203491|-11.122195310652|10.46287056417||10.46287056417|10.46287056417|10.46287056417|10.46287056417||10.46287056417|10.46287056417|10.46287056417|10.46287056417|10.46287056417|10.46287056417
02352|40994|/equities/independent-bank-group-inc|R2000VALUE||62.702863956313||62.702863956313|61.986684017245|61.986684017245|61.397085962187|61.397085962187|61.397085962187|61.397085962187|61.397085962187|61.397085962187|61.397085962187|61.397085962187|61.397085962187|61.397085962187|59.252190918272|59.004000498791|58.949756862874|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.682177481633|56.391308397697|55.223118246315|-60.603837511325|-60.603837511325|-60.603837511325|-60.603837511325|-60.603837511325|-60.603837511325|-60.603837511325|-60.603837511325|-61.210929152462|55.755865851682|55.755865851682|55.755865851682|55.755865851682|55.755865851682|55.755865851682|55.755865851682|55.755865851682|55.755865851682|54.862060677909|54.862060677909|53.943417630139|53.943417630139|53.943417630139|53.943417630139|53.943417630139|53.943417630139|53.943417630139|53.943417630139|53.943417630139|53.943417630139||53.943417630139|53.560463041666|53.36068117063|53.36068117063|53.36068117063|51.991869205024|-57.190379156437|-57.190379156437|-57.190379156437|-57.190379156437|-57.190379156437|-57.190379156437|-57.190379156437|-57.190379156437|-57.574032056957|-57.608949741323|-57.608949741323|-57.608949741323|-57.608949741323|-57.608949741323|-59.143832401654|54.469220568343|54.469220568343|54.323296260446|54.323296260446|53.848662164046|51.365180097502|51.113531627568|50.650869305832|50.576423070914|50.576423070914|50.576423070914|50.576423070914|49.642969977068|47.962189024474|46.074654598794|45.152949884823|43.038278132998|42.789934979271|42.789934979271|42.789934979271||42.789934979271|42.565762266396|-45.590334420259|-45.590334420259|-45.590334420259|-45.590334420259|-45.590334420259|-45.590334420259|-45.590334420259|-45.590334420259||-45.590334420259|-45.590334420259|-45.590334420259|-46.104790760895|-46.104790760895|-46.104790760895|43.341481146758|43.341481146758|43.341481146758|43.341481146758|43.341481146758|43.341481146758|43.341481146758|43.341481146758|43.341481146758|43.341481146758||43.341481146758|43.341481146758|43.341481146758|43.341481146758|43.233866728617|39.583185660919|39.122152421299|38.416280637652|38.156072561511|38.156072561511|38.156072561511|-42.512632509144|-42.512632509144|-42.512632509144|-42.512632509144|-42.512632509144|-42.512632509144|-42.512632509144|-42.512632509144|-43.311999018219|-43.311999018219|-43.311999018219|-43.311999018219|-43.311999018219|-43.311999018219|-43.311999018219|-43.311999018219|-43.311999018219|-43.399165558845|-44.211316856374|-44.211316856374|-44.512853605471|-45.039279283111|-46.241277029573|-46.241277029573|-46.241277029573|-46.753873969573|-46.753873969573|-46.753873969573|-46.753873969573||-46.753873969573|-46.753873969573|-46.753873969573|-46.753873969573|-46.753873969573|-46.753873969573|-46.753873969573|-46.753873969573|-46.753873969573|-47.154859915329|-47.266629107793|-47.266629107793|-47.266629107793|-47.266629107793|-47.266629107793|-47.266629107793|-47.266629107793|-47.266629107793|-47.266629107793|-47.266629107793|-47.585807898408|-47.585807898408|-48.366861959011|-48.366861959011|-48.867069716487|-49.092855130339|-49.416229312844|-49.652710800132||-49.652710800132|-49.652710800132|-49.652710800132|-49.652710800132|-49.652710800132|-49.652710800132|-49.652710800132|-49.964680014673|-50.897543790683|-50.897543790683|-51.578938248803|-53.424930734821|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164||47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164||47.335260326164|47.335260326164|47.07890143052|46.867201854291||45.721978348165|44.711758046569|44.711758046569|44.201071192234|44.201071192234|43.898608297735
02353|16615|/equities/mge-energy-inc|R2000VALUE||99.478443437495||99.478443437495|99.478443437495|99.478443437495|99.478443437495|99.478443437495|99.478443437495|99.478443437495|99.478443437495|99.478443437495|99.478443437495|99.478443437495|98.546765545649|95.827763481982|92.408903038113|89.09383560945|89.09383560945|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|88.208243919745|87.938604965624|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.445789640743|87.243097854542|87.097470394305|87.097470394305|87.097470394305|87.097470394305|85.596454107685|84.620435780865|83.142133998188|82.774187698801|82.774187698801|82.774187698801|82.774187698801|82.774187698801|82.49539397874|82.49539397874||82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|82.49539397874|81.598201108929|81.598201108929|81.598201108929|80.807004426316|79.920002596991|79.920002596991|79.920002596991|79.920002596991|79.920002596991|79.276668806227|76.945524713896|75.575386600916|75.081538497546|-78.854291377081|-78.854291377081|-78.854291377081|-78.854291377081|-78.854291377081||-78.854291377081|-78.899638954814|-79.068632143532|-79.864312509469|-80.304785573672|-80.37175741793|-80.37175741793|-80.37175741793|-80.37175741793|-80.47582103884||-80.47582103884|-80.47582103884|-80.50313835316|-80.824598102361|-80.916391278233|-80.916391278233|-81.10645749936|-81.683011350472|-81.689426328426|-81.689426328426|-81.689426328426|-81.689426328426|-81.689426328426|-81.689426328426|-81.689426328426|77.681076329604||77.681076329604|77.681076329604|77.681076329604|77.681076329604|77.361472970529|77.186338249886|77.186338249886|77.186338249886|77.186338249886|76.745267461896|76.022907229662|75.711563503742|75.4869316625|75.4869316625|75.30547974368|74.781580757458|74.781580757458|-78.998300534877|-78.998300534877|-78.998300534877|-78.998300534877|-78.998300534877|-78.998300534877|-78.998300534877|-78.998300534877|-78.998300534877|-78.998300534877|-78.998300534877|-78.998300534877|74.163625269988|74.163625269988|74.163625269988|74.163625269988|74.163625269988|73.75624882497|73.60464628229|73.60464628229|73.60464628229|73.595399743455|73.595399743455||73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.595399743455|73.038548237899|70.624413762731|64.902124707614|-66.594305761749|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648||-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.301772078648|-67.409189392875|-68.92960185668|-69.148226204417|-69.67191870003|-69.673545534585|-69.673545534585|-70.267266678781|-70.268265008894|-71.21270736055|-71.950226924998|-72.874693497665|-73.46188503796|-73.77986989081|-74.019855552913|-74.630672938295||-74.669970367509|-74.669970367509|-75.41996558304|-75.525847417257|-75.525847417257|-75.525847417257|-75.525847417257|-75.525847417257|-75.525847417257||-75.525847417257|-75.525847417257|-75.525847417257|-75.525847417257||-75.525847417257|-75.525847417257|-76.036272676155|71.677886010451|71.677886010451|71.677886010451
02354|41286|/equities/agios-pharm|R2000VALUE||-60.761114935185||-60.761114935185|-60.761114935185|-60.761114935185|-60.761114935185|-60.761114935185|-60.761114935185|-60.761114935185|-60.761114935185|52.983357685899|52.983357685899|52.983357685899|52.983357685899|52.983357685899|49.456957148287|46.649473718772|43.701637219466|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-46.980481859804|-47.146647078859|-47.312386414593|-48.371090462016|-48.520898132641|-49.295998976317|-51.264722000324|43.378539057639|43.378539057639|43.378539057639|41.955424835257|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333||-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|-48.71910114333|43.185285148555|43.185285148555|43.185285148555|43.185285148555|43.185285148555|43.185285148555|43.185285148555|43.185285148555|43.081705262853|42.693768876638|42.693768876638|42.693768876638|42.693768876638|42.693768876638|-47.295445539365|-47.295445539365|-47.295445539365|-47.295445539365|-47.295445539365|-47.295445539365|-47.295445539365||-47.348272643498|42.023840054843|42.023840054843|42.023840054843|42.023840054843|42.023840054843|42.023840054843|42.023840054843|42.023840054843|42.023840054843||42.023840054843|42.023840054843|42.023840054843|42.023840054843|42.023840054843|41.525551192223|41.525551192223|41.525551192223|41.525551192223|40.831724131834|38.790250315414|34.441581100847|34.441581100847|34.441581100847|34.441581100847|34.441581100847||-35.220029550899|31.543518310243|31.543518310243|31.543518310243|31.543518310243|31.543518310243|31.543518310243|31.090020980498|30.077623210792|30.077623210792|30.077623210792|30.077623210792|30.077623210792|30.077623210792|30.077623210792|30.077623210792|29.901802948718|29.3308926993|28.729325340124|28.638972439072|28.099968236576|28.010243409089|27.999158215978|27.811287589049|-30.866944988296|-30.866944988296|-30.866944988296|-30.866944988296|-30.866944988296|-30.866944988296|-30.866944988296|-30.866944988296|-30.866944988296|-30.866944988296|-30.866944988296|-30.879939935523|-31.389933054003|-31.449369898939|-31.581521130826|-32.138913049992||-32.34934784604|-32.403719125333|-33.027465275198|-33.213861078901|-33.213861078901|-33.213861078901|-33.213861078901|-33.213861078901|-33.213861078901|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.389918311879|29.211021618098|28.313355768224|27.200396048251|24.48599527856|23.771661212933|23.435178786397||23.192698935536|22.712652817512|22.712652817512|22.437795628177|22.437795628177|21.865328140907|21.15092025405|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085||21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085||21.094602094085|21.094602094085|21.094602094085|21.094602094085||21.094602094085|21.094602094085|21.094602094085|21.094602094085|20.538767879871|20.538767879871
02355|21096|/equities/avista-corp|R2000VALUE||37.456096928944||37.456096928944|37.456096928944|37.456096928944|37.172837038427|36.597063457071|36.530969843929|36.321144141163|36.034028200536|-38.328499542555|-38.328499542555|-38.328499542555|-38.328499542555|-38.328499542555|-38.328499542555|-38.328499542555|-38.328499542555|-38.328499542555|-38.328499542555|-39.027497965849|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.044493399205|-39.144993369383|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955||37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.464571676955|37.3237004257|37.3237004257|37.3237004257|37.184108837529|36.417623210929|35.738748630972|35.641547534653|35.641547534653|35.641547534653|35.599408412188|34.746843841572|34.507769134922|34.507769134922|33.55085619653|-35.301845730519|-35.301845730519|-35.326217003637|-35.431014978198||-35.431014978198|-35.431014978198|-35.431014978198|-35.431014978198|-35.431014978198|-35.431014978198|-35.431014978198|-35.431014978198|-35.431014978198|-35.671771538818||-35.717524330444|-35.87891705017|-36.018241166856|-36.394713560504|-36.701157400836|-36.701157400836|-36.797397849549|-37.007107255182|-37.639563557529|-37.881969723164|-37.881969723164|-37.881969723164|-37.881969723164|-37.881969723164|-37.881969723164|-38.621633407208||36.621845806793|36.621845806793|36.621845806793|36.621845806793|36.621845806793|36.585940031162|36.493003461065|36.493003461065|36.493003461065|36.493003461065|36.090024733214|35.760305377806|35.523117247516|35.31929587357|35.239772785954|35.183636547517|35.066897282129|35.066897282129|34.001757238536|34.001757238536|33.753338705863|33.61482184393|33.500082259518|33.477869304399|-35.453717288924|-35.453717288924|-35.453717288924|-35.453717288924|-35.453717288924|33.592245980663|33.592245980663|33.592245980663|33.592245980663|33.592245980663|33.154719587347|33.044968101415|33.044968101415|33.044968101415|33.024100618806|33.024100618806||33.024100618806|32.461364300104|32.461364300104|32.461364300104|32.461364300104|32.461364300104|32.461364300104|32.461364300104|32.461364300104|32.461364300104|32.461364300104|32.461364300104|32.400188625413|32.400188625413|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657|-34.366675292657||-34.366675292657|-34.366675292657|-34.366675292657|-34.635750147155|-34.756488630381|-34.756488630381|-34.756488630381|-34.960542278385|-35.175879351404|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.902508645081|-36.248620462443|-36.929383436867||34.435903025005|34.435903025005|34.435903025005|34.428274237489|34.428274237489|34.400000568495|34.400000568495|34.168890207196|34.056777731741||34.056777731741|34.056777731741|34.056777731741|34.056777731741||34.056777731741|34.056777731741|34.056777731741|34.056777731741|34.056777731741|34.056777731741
02356|31168|/equities/domtar-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02357|20796|/equities/arbor-realty-trust|R2000VALUE||-15.617880084516||-15.617880084516|-15.617880084516|-15.617880084516|-15.617880084516|-15.617880084516|-15.742088929814|-15.794856131451|-15.794856131451|-15.794856131451|-15.794856131451|-15.794856131451|-15.794856131451|-15.794856131451|-15.794856131451|-15.794856131451|-15.794856131451|-15.794856131451|-15.794856131451|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.738814618965|14.687571555133|14.502579933797|14.366641623487|14.366641623487|14.102666378662|14.102666378662|14.102666378662|13.852962017771|13.630513668851|13.42839887495|13.11924291049|-14.032888446932|-14.032888446932|-14.032888446932|-14.032888446932|-14.032888446932|-14.032888446932|-14.13626510422|-14.245147226249||-14.245147226249|-14.245147226249|-14.245147226249|-14.245147226249|-14.245147226249|-14.245147226249|-14.245147226249|-14.245147226249|-14.245147226249|-14.465441648601|-14.610312292978|-14.610312292978|-14.610312292978|-14.610312292978|-14.610312292978|-14.610312292978|-14.610312292978|-14.610312292978|-14.610312292978|-14.610312292978|-14.74557129886|-14.74557129886|-14.784770778212|-14.784770778212|-14.784770778212|-14.784770778212|-14.784770778212|-14.857800752358|-14.882707583405|-14.882707583405|-14.882707583405|-14.882707583405|-14.882707583405|-14.882707583405|-14.882707583405|-15.573113332868|14.546132420933|14.106813589109|13.997570743575|13.935077974547|13.896198084342||13.746886361956|13.485190529391|-14.374496754975|-14.374496754975|-14.374496754975|-14.374496754975|-14.374496754975|-14.374496754975|-14.374496754975|-14.374496754975||-14.374496754975|-14.374496754975|-14.374496754975|-14.374496754975|-14.374496754975|-14.374496754975|-14.374496754975|-14.374496754975|-14.374496754975|-14.374496754975|-14.374496754975|-14.374496754975|-14.374496754975|-14.374496754975|-14.374496754975|13.148253980712||13.148253980712|13.148253980712|13.148253980712|13.148253980712|13.148253980712|13.148253980712|13.148253980712|13.148253980712|13.148253980712|12.320526147873|12.320526147873|12.320526147873|12.320526147873|12.287250864274|12.084870782255|12.084870782255|12.084870782255|11.949257090314|11.949257090314|11.949257090314|11.949257090314|11.949257090314|11.949257090314|11.949257090314|-13.070096377802|-13.070096377802|-13.070096377802|-13.070096377802|-13.070096377802|-13.266773943848|-13.302621635325|12.222848442296|12.222848442296|12.222848442296|12.222848442296|12.222848442296|12.222848442296|12.222848442296|12.222848442296|12.222848442296||12.222848442296|12.083720978873|12.020954119061|12.020954119061|12.020954119061|12.020954119061|11.876839845509|11.876839845509|11.876839845509|11.876839845509|11.876839845509|11.876839845509|11.869578379445|11.869578379445|11.869578379445|11.869578379445|11.869578379445|11.869578379445|11.869578379445|11.869578379445|11.869578379445|11.719923532821|11.719923532821|11.719923532821|11.719923532821|11.719923532821|11.719923532821|11.719923532821||11.719923532821|-13.808022612655|-13.808022612655|-13.808022612655|-13.808022612655|-13.808022612655|-13.808022612655|-13.992803064015|-14.24336809659|-14.24336809659|-14.834019391007|-14.866133230998|-15.22074914098|-15.22074914098|-15.22074914098|-15.22074914098|-15.22074914098|-15.534116163521|-15.710539600126|-15.710539600126|-15.710539600126|-15.710539600126|-15.710539600126|-16.012821909313||14.390749358432|14.390749358432|14.390749358432|14.390749358432|14.390749358432|14.390749358432|14.390749358432|14.390749358432|14.390749358432||14.390749358432|14.390749358432|14.390749358432|14.125276299866||14.064473757647|14.028846460636|14.028846460636|14.028846460636|13.814226462266|13.814226462266
02358|17555|/equities/encore-wire-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288.08733142816|288.03315484748|287.81517089987|287.57518751516|287.39466330623|287.11352461814|286.78890905379|286.67325072817||286.36138000016|285.99653116338|285.65947072895|285.37273786235|285.22915053553|284.71239572307|284.28432830992|283.82425164319|283.31418280179|282.82519334747|282.28245326097|281.69827536538|281.29531138688|280.4947853436|279.45671509261|272.56433825588||272.56433825588|272.56433825588|272.56433825588|272.56433825588|272.56433825588|272.56433825588|272.56433825588|272.50981431643|271.5097485189|270.70418428099|269.81657517834|269.81657517834|269.81657517834|269.81657517834|269.81657517834|269.81657517834|269.81657517834|269.81657517834|269.81657517834|269.81657517834|269.81657517834|269.80178670081|269.80178670081|269.80178670081|269.80178670081|269.80178670081|269.80178670081|269.80178670081|269.80178670081|269.80178670081|248.27786611963|248.27786611963|248.27786611963|248.27786611963|248.27786611963|244.3931670128|244.00771066201|243.24051817896|243.24051817896|243.24051817896||237.33289929499|233.22247463983|225.89968614359|224.07078610844|224.07078610844|221.77699090581|-240.87267259463|-240.87267259463|-240.87267259463|-240.87267259463|-240.87267259463|-240.87267259463|-240.87267259463|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-241.7901905787|-248.44079809851||224.93875418365|224.93875418365|224.93875418365|224.93875418365|224.93875418365|221.73774200744|213.79109633043|212.96817367223|212.96817367223|212.96817367223|212.96817367223|211.82213558253|209.93515230877|209.19405859557|206.79617350463|206.19352937147|203.95919869128|203.05190193141|203.05190193141|201.42007671269|201.42007671269|201.42007671269|201.42007671269|201.42007671269||201.42007671269|201.42007671269|201.42007671269|201.42007671269|201.42007671269|201.42007671269|201.42007671269|201.42007671269|201.42007671269||201.42007671269|201.42007671269|201.42007671269|201.42007671269||201.42007671269|201.42007671269|201.42007671269|199.54397154817|195.96422609763|193.90910036781
02359|20159|/equities/old-national-bancorp|R2000VALUE||21.496629850154||21.471454857903|21.471454857903|21.076617080986|20.725901444064|20.725901444064|20.725901444064|20.725901444064|20.725901444064|20.725901444064|20.725901444064|20.725901444064|20.650495379191|20.650495379191|19.962618854582|19.962618854582|19.530965093042|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.376555894969|18.121450714665|-19.228131321828|-19.228131321828|-19.228131321828|-19.228131321828|-19.228131321828|-19.228131321828|-19.228131321828|-19.228131321828|-19.228131321828|-19.440978928585|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|-19.519147212398|18.407070739064|18.407070739064|18.407070739064|18.407070739064|18.407070739064|18.407070739064||18.407070739064|18.250911720365|18.147015503691|18.147015503691|18.147015503691|17.801129159713|-19.492358796002|-19.492358796002|-19.492358796002|-19.492358796002|-19.492358796002|-19.492358796002|-19.492358796002|-19.500399289531|-19.654874666731|-19.654874666731|-19.779305626066|-19.806451656406|-19.806451656406|-19.806451656406|-20.411612247963|18.613764880587|18.613764880587|18.613764880587|18.613764880587|18.550016216094|18.512859231227|18.512859231227|18.282900478482|18.282900478482|18.282900478482|18.282900478482|18.282900478482|17.884334619443|17.438149619544|17.089887698982|16.750985446345|16.214756448257|16.214756448257|16.214756448257|16.214756448257||16.214756448257|16.214756448257|16.169730035451|16.026365854107|15.72688115417|15.72688115417|15.72688115417|15.72688115417|-16.750819513148|-16.750819513148||-16.750819513148|-16.750819513148|-16.750819513148|-16.881062134556|-16.881062134556|-16.881062134556|-17.068124515538|-17.272916403881|-17.404908276787|-17.473964024024|-17.473964024024|-17.473964024024|-17.473964024024|-17.473964024024|-17.473964024024|16.547244090773||16.547244090773|16.547244090773|16.547244090773|16.547244090773|16.547244090773|16.547244090773|16.547244090773|16.547244090773|16.381939167157|16.318542421278|16.29261022534|16.29261022534|16.29261022534|16.29261022534|16.200122154708|16.086246796179|15.749719747491|-16.978835843354|-16.978835843354|-16.978835843354|-16.978835843354|-16.978835843354|-16.978835843354|-16.978835843354|-16.978835843354|-16.978835843354|-16.978835843354|-17.025372953712|-17.102358945541|-17.127789001323|-17.127789001323|-17.365320820121|-17.450801460945|-17.450801460945|-17.450801460945|-17.450801460945|-17.450801460945|-17.450801460945|-17.697558289328|16.258539163577||16.258539163577|15.889489027645|15.822488694165|15.822488694165|15.822488694165|15.822488694165|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719||-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.084707631719|-17.08661920721|-17.198819957333|-17.198819957333|-17.39980007339|-17.578000187085|16.221296729367|16.221296729367|16.153384992062|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306||16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306||16.016217384306|16.016217384306|16.016217384306|16.009974062678||16.009974062678|16.009974062678|16.009974062678|16.009974062678|16.009974062678|16.009974062678
02360|15776|/equities/columbia-banking|R2000VALUE||29.88908102076||29.88908102076|29.88908102076|29.88908102076|28.890303239204|28.890303239204|28.890303239204|28.890303239204|28.890303239204|28.890303239204|28.890303239204|28.890303239204|28.890303239204|28.815337508892|28.534925129481|28.534925129481|28.534925129481|26.689609730585|26.689609730585|26.689609730585|26.689609730585|26.689609730585|26.299012091804|26.100011511035|25.97606647146|25.97606647146|25.97606647146|25.97606647146|25.97606647146|25.97606647146|25.97606647146|25.97606647146|25.64396294104|25.155791584506|24.67393484806|24.147150577163|24.143360503849|24.143360503849|24.143360503849|24.143360503849|24.143360503849|24.143360503849|24.143360503849|24.143360503849|24.122622684568|23.936803292268|23.92963292745|23.92963292745|23.772995372576|23.772995372576|23.772995372576|-25.516915206381|-25.516915206381|-25.516915206381|-25.516915206381|-25.516915206381|-25.516915206381|-25.665856778146|-25.665856778146|-25.665856778146|-25.665856778146|-25.665856778146|-25.665856778146||-25.665856778146|-25.665856778146|-25.665856778146|-25.665856778146|-25.665856778146|-25.665856778146|-25.665856778146|-25.665856778146|-25.842155096828|-25.842155096828|-25.842155096828|-25.842155096828|-25.842155096828|-25.842155096828|-25.961147370528|-25.961147370528|-26.121095182327|-26.121095182327|-26.121095182327|-26.121095182327|23.801376905808|23.801376905808|23.801376905808|23.801376905808|23.801376905808|23.289307160256|21.690190086126|21.690190086126|21.690190086126|21.690190086126|21.690190086126|21.690190086126|21.641322305202|21.115912837452|20.491291808493|20.019769350033|19.648077610843|18.939808240326|18.514128296447|18.514128296447|18.514128296447||18.514128296447|18.514128296447|18.514128296447|18.080976266411|-19.717298250576|-19.717298250576|-19.717298250576|-19.717298250576|-19.717298250576|-19.7493542519||-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-19.7493542519|-20.185392998633||-20.307659730842|-20.546014195192|19.171476053452|19.171476053452|19.171476053452|19.171476053452|19.119414181444|19.119414181444|19.033237504665|18.845818466283|18.68452140395|18.667621982334|18.667621982334|18.667621982334|18.643191430567|18.481880397265|17.92097761307|17.909179333418|17.909179333418|17.909179333418|17.909179333418|17.487505251942|17.487505251942|17.271116052267|-18.921960113051|-18.921960113051|-18.921960113051|-18.921960113051|-18.921960113051|-19.348845214317|-19.429827816695|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958||17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.704953879958|17.676059107919|17.080620294301|-19.431445759226|-19.431445759226|-19.431445759226|-19.599191216394|-19.599191216394|-19.810768264051|-19.881964623394|-20.129405378702|-20.157117922441|-20.597075655875|-20.898972302474||-20.959415097808|-21.1322762648|-21.1322762648|-21.1322762648|-21.1322762648|-21.1322762648|-21.1322762648|-21.1322762648|-21.728639938184|-22.183488264954|-22.327210098809|-22.812304556708|-23.541772697083|-23.778967617459|-23.778967617459|-23.778967617459|-24.324686419641|-26.330743446865|-26.330743446865|-26.330743446865|-26.330743446865|-26.330743446865|-26.330743446865|-26.620825810475||-27.221790555135|25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.108261653476||25.108261653476|25.108261653476|25.108261653476|25.108261653476||25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.108261653476
02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE||10.066213121866||9.9770221656912|9.9770221656912|9.8639135301503|-10.709970308376|-10.709970308376|-10.709970308376|-10.729689837642|-10.849654940706|-10.96878362137|-11.153092548118|10.262156393375|10.262156393375|10.262156393375|10.262156393375|10.262156393375|10.262156393375|-10.696827579942|-10.696827579942|-10.696827579942|-10.696827579942|-10.696827579942|-10.696827579942|-10.696827579942|-10.696827579942|-10.696827579942|-10.696827579942|-10.812586017678|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|-10.824496829405|10.190961832559|10.190961832559|10.190961832559|10.190961832559|10.190961832559|10.190961832559|10.190961832559|10.131069018616|10.06785501614|10.02483865039|9.8075984453323|9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983||9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983|9.7714808767983|9.6799791461835|-10.375010704796|-10.375010704796|-10.375010704796|-10.375010704796|-10.375010704796|-10.375010704796|-10.375010704796|-10.375010704796|-10.375010704796|-10.375010704796|-10.375010704796|-10.375010704796|-10.38251153606|-10.411679709155|-10.647977683498|-10.87164179214|10.144384857658|10.144384857658|10.144384857658|10.144384857658|10.144384857658|10.144384857658|10.144384857658|10.144384857658|10.144384857658|10.144384857658|10.144384857658|10.084872348048|10.078717289607|10.078717289607|10.078717289607|-10.50631281202|-10.50631281202|-10.50631281202|-10.50631281202||-10.50631281202|-10.50631281202|-10.50631281202|-10.50631281202|-10.50631281202|-10.50631281202|-10.50631281202|-10.50631281202|-10.50631281202|-10.50631281202||-10.50631281202|-10.50631281202|-10.50631281202|-10.515554186486|-10.515554186486|-10.515554186486|-10.515554186486|-10.61589330742|-10.69246625746|-10.69246625746|-10.69246625746|-10.69246625746|-10.69246625746|-10.69246625746|-10.69246625746|-10.837990840435||-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.837990840435|-10.871758454997|-10.871758454997|-10.871758454997|-10.871758454997|-10.871758454997|-10.871758454997|-10.871758454997|-10.885593407638|-11.039936588083|-11.160485265293|-11.489409846576|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562||10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.699047551562|10.588941240763|10.523768319526|10.492187117911|10.418818685055|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776||10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776||10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776|10.331222134776||10.331222134776|10.331222134776|10.331222134776|10.292191273578||10.264100929773|10.207400952508|10.207400952508|10.207400952508|10.207400952508|10.207400952508
02362|16361|/equities/independent-bank|R2000VALUE||69.837614070456||69.837614070456|69.837614070456|69.837614070456|67.456512463403|67.208635082427|67.208635082427|67.208635082427|67.208635082427|67.208635082427|67.208635082427|67.208635082427|67.208635082427|66.98056723297|64.948257006985|64.948257006985|64.261396131893|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.811944553992|59.097439419054|57.155766207668|-61.675144342591|-61.675144342591|-61.675144342591|-61.675144342591|-61.675144342591|-61.675144342591|-61.675144342591|-61.675144342591|-62.537104664036|-63.305117988794|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.438938782368|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121||-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.733134542121|-63.753481425856|-64.342390813473|-64.342390813473|-64.912655289574|-65.413001888087|-65.413001888087|-65.414445525066|58.079761135049|58.079761135049|58.079761135049|57.124733831559|56.983313268686|56.983313268686|56.823681401175|56.477424567454|55.037187304224|53.921285750827|53.358319311629|51.932399361823|51.932399361823|50.397944125306|49.331328136801|48.424807158972|46.88700632681|45.767904611617|45.767904611617|45.767904611617|45.767904611617||45.767904611617|45.767904611617|45.755450509421|45.567168419485|-49.933691888496|-49.933691888496|-49.933691888496|-49.933691888496|-49.933691888496|-50.041291538641||-50.041291538641|-50.041291538641|-50.875596981257|-50.875596981257|-50.875596981257|-50.875596981257|-52.190109443896|-53.178731918593|-53.369945784688|-53.369945784688|-53.369945784688|-53.369945784688|-53.369945784688|-53.369945784688|-53.369945784688|50.293849611443||50.293849611443|50.293849611443|50.293849611443|49.807470098152|49.807470098152|49.579965555021|49.015682458079|49.015682458079|48.734647379094|48.452942117247|48.004472575227|48.004472575227|48.004472575227|48.004472575227|48.004472575227|48.004472575227|48.004472575227|48.004472575227|48.004472575227|48.004472575227|48.004472575227|47.254815225297|47.254815225297|47.205572265711|-52.114307891278|-52.114307891278|-52.114307891278|-52.114307891278|-52.114307891278|-52.114307891278|-52.114307891278|-52.114307891278|-52.114307891278|-53.487815285781|-53.487815285781|-53.487815285781|-54.154583194292|-54.154583194292|-54.154583194292|-54.154583194292||-54.154583194292|-54.154583194292|-54.154583194292|-54.154583194292|-54.154583194292|-54.154583194292|-54.154583194292|-54.154583194292|-54.292048028517|-54.292048028517|-54.292048028517|-55.568548781621|-55.568548781621|-55.568548781621|-55.568548781621|-55.568548781621|-55.568548781621|-55.568548781621|-55.568548781621|-56.057833573274|-56.764630349394|-56.764630349394|-57.228943965961|-57.399939376038|-57.902509882901|-57.902509882901|-57.902509882901|-57.902509882901||-57.902509882901|-57.902509882901|-57.902509882901|-58.125564790273|-58.792856952909|-58.792856952909|-59.305952678525|-59.786059099661|-61.338955038374|-61.513558407167|-61.876368652571|-61.876368652571|-63.773051088374|-65.416505196934|-65.567986121051|-65.622204690369|-66.024538235283|-66.024538235283|-66.024538235283|-66.024538235283|-66.024538235283|-66.024538235283|-66.024538235283|-67.347817743725||62.110811932685|62.110811932685|62.110811932685|62.110811932685|62.110811932685|62.110811932685|62.110811932685|62.110811932685|62.110811932685||62.110811932685|62.110811932685|62.031458042067|61.047171007706||60.485747005225|60.101683095514|60.101683095514|60.101683095514|60.101683095514|60.101683095514
02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE||10.749278364592||10.636420525901|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.518049629731|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.509801624201|10.358112544906|10.234208708483|10.234208708483|10.234208708483|10.234208708483|10.234208708483|10.234208708483|10.234208708483|10.209676298254||10.204084962334|10.149816241226|10.123185120646|9.9964134146452|9.9964134146452|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.8189872358406|9.7144302366138|9.3868667282396|-10.191614667621|-10.191614667621|-10.191614667621|-10.191614667621|-10.331897631121|-10.331897631121||-10.331897631121|-10.331897631121|-10.331897631121|-10.331897631121|-10.331897631121|-10.331897631121|-10.42044151142|-10.426616347884|-10.426616347884|-10.426616347884||-10.426616347884|-10.426616347884|-10.467351080151|-10.476891898613|-10.476891898613|-10.476891898613|-10.535990873421|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055||9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.7718081886055|9.4214536806479|9.036059289126|8.4028440636047|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034||-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.1152352417034|-9.236092624905|-9.236092624905|-9.3801026452937|-9.6541913308147|-9.6541913308147|-9.6541913308147|-9.6541913308147|-9.7294080342817|-9.7294080342817|-9.7294080342817|-9.7294080342817|-9.7459526686721|-10.097225735458|-10.558028616146|-10.780964715154|-10.780964715154|-10.780964715154||-10.780964715154|-10.780964715154|-10.780964715154|-10.780964715154|-10.780964715154|-10.780964715154|-10.780964715154|-10.780964715154|-10.853848941757|-11.038166107551|-11.199073117989|-11.369525955802|-11.818917326007|-11.998186759945|-11.998186759945|-11.998186759945|-11.998186759945|-11.998186759945|-11.998186759945|-11.998186759945|-11.998186759945|-11.998186759945|-12.144096618224|-12.464385793436||-12.464385793436|-12.464385793436|-12.603017433737|-12.749185783172|-12.869180039742|-12.869180039742|-12.933533222784|11.903287746889|11.903287746889||11.903287746889|11.903287746889|11.903287746889|11.903287746889||11.903287746889|11.903287746889|11.903287746889|11.903287746889|11.903287746889|11.903287746889
02364|41188|/equities/tronox-limited|R2000VALUE||11.268138055483||11.268138055483|11.268138055483|11.268138055483|10.800709226042|-12.272141410286|-12.272141410286|-12.272141410286|-12.272141410286|-12.272141410286|-12.272141410286|-12.550157336587|-12.747675079101|-13.267972197791|-13.364168940215|-13.364168940215|-13.364168940215|-13.364168940215|-13.419076506991|-13.556473909372|-13.744453998135|-13.798412088169|-13.798412088169|-14.229068919037|-14.378410255484|13.157446258384|13.157446258384|13.157446258384|13.157446258384|13.157446258384|13.108274054879|13.101365275244|13.043467266732|13.043467266732|13.043467266732|13.043467266732|13.043467266732|13.043467266732|13.043467266732|13.043467266732|13.043467266732|13.043467266732|13.043467266732|13.043467266732|13.043467266732|12.446074626373|11.923416346893|11.853240510474|-13.067940381602|-13.067940381602|-13.067940381602|-13.067940381602|-13.067940381602|-13.067940381602|-13.067940381602|-13.067940381602|-13.067940381602|-13.392989003477|-13.780937446287|-13.98256409293|-14.309515610068|-14.591128392053|-14.883476145877||-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-15.196232623466|-16.011369301885|-17.464504978491|-17.464504978491|-17.464504978491|-17.464504978491|-17.464504978491|-17.464504978491|-17.563558066106|-17.563558066106|-17.563558066106|-17.692398349682|-17.887183392291|-17.887183392291|-17.887183392291|-17.887183392291|-17.887183392291|-17.887183392291|-17.887183392291|-17.887183392291|-17.887183392291|-17.887183392291||-17.887183392291|-17.887183392291|-17.887183392291|-17.982981748322|-18.131090555963|-18.48287922627|-19.778413532615|-19.778413532615|-19.778413532615|-20.47768195298||18.378822203481|18.378822203481|18.378822203481|18.378822203481|18.378822203481|18.378822203481|18.378822203481|18.378822203481|18.378822203481|18.378822203481|18.378822203481|18.378822203481|18.085776824524|18.085776824524|18.01149882274|18.01149882274||18.01149882274|18.01149882274|18.01149882274|18.01149882274|18.01149882274|17.72833219057|17.703867847607|17.703867847607|17.584575157348|17.568693881768|17.253219152107|17.253219152107|17.066020961128|17.066020961128|17.066020961128|17.066020961128|16.445856089418|16.115590999244|16.115590999244|16.115590999244|15.908991016413|15.777150041116|15.777150041116|-17.496858576254|-17.496858576254|-17.496858576254|-17.496858576254|-17.496858576254|-17.496858576254|16.103168358633|16.103168358633|16.103168358633|16.103168358633|16.103168358633|16.103168358633|16.103168358633|16.103168358633|16.103168358633|16.103168358633|16.103168358633||16.103168358633|16.063519864424|15.717245319534|15.566660804934|15.402483445856|15.402483445856|15.135537869901|14.949208002587|14.928841941114|14.608199410669|14.608199410669|14.443277682454|14.235096483062|14.235096483062|14.184551694471|13.824501967517|13.552348525543|13.552348525543|13.535664460415|13.177350088288|13.177350088288|13.177350088288|13.177350088288|13.177350088288|13.177350088288|13.074833442028|12.609536967074|-14.784676803483||-14.784676803483|-14.784676803483|-14.784676803483|-14.784676803483|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.725999547941|12.536111092018|12.072345176722|-13.45004754462|-13.45004754462|-13.45004754462|-13.455330641161|-13.705089603409||-14.116190793761|-14.116190793761|-14.273545718467|-14.329216983888|-14.36828428446|-14.36828428446|-14.36828428446|-14.554483267319|13.206906031134||13.206906031134|13.206906031134|13.206906031134|13.095590430898||12.907086283675|12.907086283675|12.907086283675|12.907086283675|12.907086283675|12.281762077534
02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE||20.188093250123||20.188093250123|20.188093250123|20.188093250123|20.01054478284|20.01054478284|20.01054478284|20.01054478284|20.01054478284|20.01054478284|20.01054478284|20.01054478284|20.01054478284|19.953676558523|19.953676558523|19.953676558523|19.953676558523|-20.611325415823|-20.611325415823|-20.915016399165|-20.915016399165|-20.915016399165|-20.915016399165|-20.915016399165|-20.915016399165|-20.968352461678|-21.521781233529|20.023009911682|20.023009911682|20.023009911682|20.023009911682|20.023009911682|20.023009911682|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|-21.219250813102|19.894128847862|19.894128847862|19.894128847862|19.894128847862|19.894128847862|19.894128847862||19.894128847862|19.827111393156|19.827111393156|19.827111393156|19.827111393156|19.595401187674|-21.45399180943|-21.45399180943|-21.45399180943|-21.45399180943|-21.45399180943|-21.45399180943|-21.45399180943|-21.45399180943|-21.462439942866|-21.462439942866|-21.462439942866|-21.462439942866|-21.462439942866|-21.462439942866|20.165306908847|20.165306908847|20.165306908847|20.165306908847|20.165306908847|20.165306908847|19.967539560354|19.967539560354|19.899210677717|19.310074678298|19.310074678298|19.310074678298|19.310074678298|18.814804040984|18.389782229613|17.978646163092|17.665162700134|17.497169976037|17.497169976037|17.497169976037|17.497169976037||17.497169976037|17.482410965807|17.368790055255|17.261710591824|16.972189303495|16.972189303495|16.972189303495|16.757987627561|-17.978997340884|-17.978997340884||-17.978997340884|-17.978997340884|-17.978997340884|-17.978997340884|-17.978997340884|-17.978997340884|-17.978997340884|-18.24055281291|-18.283113592306|-18.346792982066|-18.373102927698|17.417991453047|17.417991453047|17.417991453047|17.417991453047|17.417991453047||17.417991453047|17.417991453047|17.417991453047|17.417991453047|17.417991453047|17.417991453047|17.417991453047|17.417991453047|17.235545906354|17.142272826619|17.058358374114|17.009842968511|16.943190169824|16.943190169824|16.943190169824|16.939100451484|16.63039005599|16.45432311519|16.14986813275|16.14986813275|16.14986813275|16.14986813275|16.084854048799|-17.503999249928|-17.503999249928|-17.503999249928|-17.503999249928|-17.540555654624|-17.556172250221|16.31699891585|16.31699891585|16.31699891585|16.31699891585|16.31699891585|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938||16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938||16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.234645365431|15.969605656414|15.569005988206|-16.422628871133|-16.422628871133|-16.422628871133|-16.422628871133|-16.422628871133|-16.422628871133|-16.605142848945||15.686911600203|15.686911600203|15.686911600203|15.686911600203|15.686911600203|15.686911600203|15.686911600203|15.686911600203|15.686911600203||15.686911600203|15.686911600203|15.686911600203|15.602166467019||15.602166467019|15.602166467019|15.602166467019|15.602166467019|15.602166467019|15.602166467019
02366|21150|/equities/belden-inc|R2000VALUE||-127.29094703011||-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011|-127.29094703011|-128.37827393537|-129.20752818855|118.62173813664|118.62173813664|118.62173813664|118.62173813664|118.62173813664|118.62173813664|117.27193205978|-122.8318894121|-122.8318894121|-122.8318894121|-122.8318894121|113.91134667475|113.91134667475|113.91134667475|113.91134667475|113.91134667475|113.91134667475|113.91134667475|113.91134667475|113.91134667475|113.91134667475|113.91134667475|113.91134667475|113.91134667475|111.72188493132|111.72188493132|111.72188493132|110.79264409144|109.76349763958|109.42111089592|108.63645063141|108.63645063141|108.63645063141|108.63645063141|108.63645063141|108.63645063141|107.36240388997|107.36240388997|104.93211748476|102.3090201735|101.29141143952|99.817124092954|97.421246754215|-106.23271340522|-106.23271340522|-106.23271340522|-106.23271340522|99.118653381098|99.118653381098|99.118653381098|99.118653381098|99.118653381098|99.118653381098||99.118653381098|99.118653381098|99.118653381098|98.474014621002|98.474014621002|96.526128933411|95.515140292358|94.680712961833|93.653846819842|92.923720977532|90.77080540947|89.133394509464|87.773798619854|87.773798619854|87.773798619854|87.773798619854|87.773798619854|87.773798619854|87.773798619854|87.773798619854|87.773798619854|87.773798619854|-98.992617269616|-98.992617269616|-100.47512716304|-100.54281321677|-100.54281321677|-100.54281321677|-100.54281321677|-100.54281321677|-100.54281321677|91.970968825219|91.970968825219|91.970968825219|-97.282578631762|-97.282578631762|-97.282578631762|-97.282578631762|-97.282578631762|-98.618971476427|-98.726641162094||-98.853105902005|-98.853105902005|-99.284590349023|-99.284590349023|-99.284590349023|92.185632999747|92.185632999747|92.185632999747|92.185632999747|92.185632999747||92.185632999747|92.185632999747|92.185632999747|92.185632999747|92.185632999747|92.185632999747|92.185632999747|92.185632999747|92.185632999747|92.185632999747|92.185632999747|92.185632999747|92.185632999747|92.185632999747|92.185632999747|92.185632999747||91.955700247386|91.126889485892|89.967657374868|88.74017153794|88.664638212593|88.499277937156|88.499277937156|88.365308191757|87.077561910925|86.712847347588|85.961772304476|85.28030200104|83.629223241852|82.866068639935|82.866068639935|82.866068639935|81.906463188796|-87.493371386364|-87.759202644741|-87.759202644741|-87.759202644741|-87.759202644741|-87.759202644741|-87.759202644741|-87.759202644741|-87.759202644741|-88.487446331884|-89.77216479503|-89.939075334457|-91.27424776067|-91.857220140979|-92.703298105484|-92.703298105484|87.193729230885|87.193729230885|87.193729230885|87.193729230885|87.193729230885|87.193729230885|87.193729230885||87.193729230885|86.97308712218|86.683692981846|86.683692981846|86.535210558714|86.174403028291|84.210177590761|84.210177590761|84.210177590761|84.210177590761|84.210177590761|84.210177590761|84.210177590761|84.210177590761|84.210177590761|83.657976338503|81.964419679771|81.018074094673|81.018074094673|79.37731007671|78.320896033177|78.269867523221|78.269867523221|78.269867523221|78.269867523221|78.269867523221|78.269867523221|78.269867523221||78.269867523221|78.269867523221|78.269867523221|78.269867523221|78.269867523221|76.957348514163|75.51372599664|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-77.598518561112||-78.040363074805|-78.040363074805|-78.55179400076|-78.899215217316|73.789279658506|73.789279658506|73.789279658506|73.789279658506|73.789279658506||73.789279658506|73.789279658506|73.789279658506|72.978733176335||72.546928531973|71.129555276243|71.129555276243|71.129555276243|71.129555276243|71.129555276243
02367|16145|/equities/fulton-financial|R2000VALUE||20.148207617257||20.148207617257|20.094452911454|20.041336754779|19.895928307617|19.546587648485|19.479692123028|19.479692123028|19.479692123028|19.4479707901|19.4479707901|19.4479707901|19.346506270891|19.346506270891|18.970879699311|18.970879699311|18.970879699311|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|17.013984885273|-18.585423560442|-18.585423560442|-18.585423560442|-18.585423560442|-18.585423560442|-18.585423560442|-18.585423560442|-18.585423560442|-18.585423560442|-18.817691798013|17.131559611687|17.131559611687|17.131559611687|17.131559611687|17.131559611687|17.131559611687|17.131559611687|17.131559611687|17.131559611687|-18.776920129511|-18.776920129511|-18.776920129511|-18.776920129511|-18.776920129511|-18.776920129511|-19.047133977384|-19.314314479266|-19.76618366179|17.966365417202|17.966365417202|17.966365417202||17.966365417202|17.966365417202|17.966365417202|17.966365417202|17.966365417202|17.304294251026|-18.967028856472|-18.967028856472|-18.967028856472|-18.967028856472|-18.967028856472|-18.967028856472|-18.967028856472|-18.983920998259|-19.016962431354|-19.016962431354|-19.016962431354|-19.016962431354|-19.016962431354|-19.016962431354|-19.696069609769|18.371562206144|18.371562206144|18.371562206144|18.371562206144|18.371562206144|18.363843920048|18.363843920048|18.298158754039|17.95073277545|17.879114104789|17.879114104789|17.750126999266|17.182641843565|16.804322617592|16.406192984119|16.069658824619|15.987791561287|15.987791561287|15.987791561287|15.987791561287||15.987791561287|15.987791561287|15.987791561287|15.987791561287|-16.828034942119|-16.828034942119|-16.828034942119|-16.828034942119|-16.828034942119|-16.828034942119||-16.828034942119|-16.828034942119|-16.828034942119|-16.929026143171|-16.929026143171|-16.929026143171|-17.15363959959|-17.312933494547|-17.389925270057|-17.390085677645|-17.390085677645|16.336485742822|16.336485742822|16.336485742822|16.336485742822|16.336485742822||16.336485742822|16.336485742822|16.336485742822|16.336485742822|16.336485742822|16.336485742822|16.336485742822|16.328748366585|16.328748366585|16.275213414935|16.275213414935|16.09523728877|15.770200052743|15.770200052743|15.693179213566|15.693179213566|15.598296294896|15.598296294896|15.598296294896|15.598296294896|-15.737279081758|-15.737279081758|-15.737279081758|-15.737279081758|-15.737279081758|-15.737279081758|-15.737279081758|-15.737279081758|-15.737279081758|-15.930714466464|-15.930714466464|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935||-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.036807687935|-16.11339765992|-16.186008531069|-16.186008531069|-16.186008531069|-16.186008531069|-16.186008531069|-16.186008531069|-16.186008531069|-16.186008531069|-16.186008531069|-16.186008531069|-16.186008531069|-16.186008531069|-16.250509507364|-16.277177341455|-16.319933331709|-16.319933331709|-16.319933331709|-16.319933331709||-16.319933331709|-16.319933331709|-16.319933331709|-16.319933331709|-16.481729588453|-16.481729588453|-16.481729588453|-16.481729588453|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.843601547675||15.821340982528|15.821340982528|15.821340982528|15.821340982528|15.821340982528|15.821340982528|15.821340982528|15.821340982528|15.821340982528||15.821340982528|15.821340982528|15.778600843319|15.581668597204||15.458137857547|15.458137857547|15.458137857547|15.291698383446|15.291698383446|15.291698383446
02368|15853|/equities/cvb-financial-corp|R2000VALUE||22.345735426869||22.345735426869|22.345735426869|22.345735426869|21.868039630216|21.190044215831|21.059165540073|21.059165540073|21.059165540073|21.059165540073|21.059165540073|21.059165540073|21.059165540073|20.756016694543|19.9368105541|19.9368105541|19.928677838195|18.270621680287|18.270621680287|18.270621680287|18.270621680287|18.270621680287|18.215006217361|18.215006217361|18.215006217361|18.215006217361|18.215006217361|18.215006217361|18.215006217361|18.215006217361|18.215006217361|18.215006217361|17.879729439815|17.391921972787|16.974634885298|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|16.841441938479|-18.325413621167|-18.325413621167|-18.325413621167|-18.325413621167|-18.325413621167|-18.325413621167|-18.431659924431|-18.525199823295|16.936512970304|16.936512970304|16.936512970304|16.936512970304||16.936512970304|-18.403277803726|-18.403277803726|-18.403277803726|-18.403277803726|-18.403277803726|-18.403277803726|-18.403277803726|-18.403277803726|-18.403277803726|-18.403277803726|-18.403277803726|-18.403277803726|-18.510865133412|-18.741623581936|-18.741623581936|-18.977764859785|-18.991714140828|-18.991714140828|-18.991714140828|-19.798015008431|17.918915178216|17.918915178216|17.918915178216|17.918915178216|17.918915178216|17.918915178216|17.918915178216|17.918915178216|17.918915178216|17.918915178216|17.918915178216|17.918915178216|17.407406067226|16.866007512779|16.601396342086|16.430997075822|16.018217605779|16.009183317336|16.009183317336|16.009183317336||16.009183317336|16.009183317336|16.009183317336|16.009183317336|-17.165732937331|-17.165732937331|-17.165732937331|-17.165732937331|-17.165732937331|-17.165732937331||-17.165732937331|-17.165732937331|-17.165732937331|-17.19491164051|-17.19491164051|-17.19491164051|-17.19491164051|-17.19491164051|-17.19491164051|-17.19491164051|-17.19491164051|-17.19491164051|-17.19491164051|-17.19491164051|-17.19491164051|-17.257679587851||-17.392978383711|-17.581642258621|16.340758191868|16.340758191868|16.340758191868|16.340758191868|16.281616154184|16.281616154184|16.201240688419|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.287050212608|-17.600926839258|-17.600926839258|-17.708530120215|-18.007811630392|-18.069884233091|-18.069884233091|-18.069884233091|-18.069884233091|-18.069884233091|-18.069884233091|-18.069884233091||-18.069884233091|-18.069884233091|-18.069884233091|-18.069884233091|-18.069884233091|-18.069884233091|-18.069884233091|-18.069884233091|-18.216537718876|-18.331903888202|-18.331903888202|-18.331903888202|-18.331903888202|-18.331903888202|-18.331903888202|-18.331903888202|-18.331903888202|-18.331903888202|-18.331903888202|-18.331903888202|-18.529264051502|-18.529264051502|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809||-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.547983926809|-18.603593608049|-19.075659615361|-19.724622362812|-19.888468974121|-20.066250415773|-20.066250415773|-20.066250415773|-20.066250415773|-20.066250415773|-20.066250415773|-20.066250415773|-20.066250415773|-20.360567088624||-20.361903950634|-20.361903950634|19.111690597694|19.111690597694|19.111690597694|19.111690597694|19.111690597694|19.111690597694|19.111690597694||19.111690597694|19.111690597694|19.111690597694|19.111690597694||19.111690597694|19.111690597694|19.111690597694|19.111690597694|19.111690597694|19.111690597694
02369|20134|/equities/american-equity-holdings|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.341249461438|55.341249461438|55.341249461438|55.341249461438|55.230277374349|55.165280104373|55.165280104373|55.07531076084|-55.917449802847|-55.917449802847|-55.917449802847|-55.917449802847|-55.917449802847|-55.942722367679|-55.969136184493|-56.545708914641|55.774432911251|55.774432911251|55.750480614077|55.668312030778|55.66348747398|55.66348747398|55.66348747398|55.66348747398||55.66348747398|55.636653308356|55.581733585243|55.581733585243|55.578036918512|55.551151529806|55.413779223249|55.235962553139|55.235962553139|55.134891804496|55.134891804496|55.018490164853|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712||54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712||54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712||54.960711565712|54.960711565712|54.927593751195|54.872883208861||54.726535143974|54.689333074037|54.689333074037|54.669259937542|54.646501342643|54.646501342643
02370|16308|/equities/hub-group|R2000VALUE||48.016190829246||48.016190829246|48.016190829246|47.985212447874|46.290516670801|46.133905631809|45.799471749102|45.799471749102|45.799471749102|45.799471749102|45.799471749102|45.186635853223|45.154871067926|45.148191965868|43.949466842423|43.949466842423|43.949466842423|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|42.296137807387|-45.355986364884|-45.355986364884|-45.355986364884|-45.355986364884|-45.448316106314|-45.612334674664|-45.612334674664|-46.329817712381|42.736811648983|42.736811648983|42.736811648983|42.736811648983|42.736811648983|42.736811648983|42.736811648983|42.736811648983|42.736811648983|42.736811648983|42.736811648983|42.736631546024|42.736631546024|42.736631546024|42.736631546024|42.736631546024|42.736631546024|42.736631546024|42.736631546024|42.736631546024|42.736631546024|42.736631546024|42.736631546024||42.736631546024|-46.873837806264|-46.873837806264|-46.873837806264|-46.873837806264|-46.873837806264|-46.873837806264|-47.111157207184|-47.111157207184|-47.419262868576|-47.419262868576|-47.419262868576|-47.419262868576|-47.594736291758|-47.80679683476|-47.80679683476|-47.80679683476|-47.80679683476|-47.80679683476|-47.80679683476|-47.80679683476|43.114697459963|43.114697459963|43.114697459963|43.114697459963|43.114697459963|43.114697459963|43.114697459963|43.114697459963|43.114697459963|43.114697459963|43.114697459963|43.114697459963|42.326885015464|41.773204996295|41.213005068244|-44.326276783833|-44.326276783833|-44.326276783833|41.347989824586|41.347989824586||41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586||41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586||41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.347989824586|41.2094007166|41.2094007166|41.027111864947|40.538457500563|40.175424966824|40.175424966824|39.795471837799|39.141637248772|38.747374025735|-42.102543401846|-42.102543401846|-42.102543401846|-42.102543401846|-42.102543401846|-42.102543401846|-42.102543401846|-42.102543401846|-42.102543401846|-42.102543401846|-42.949490600305|-43.359991344563|-43.594713300193|-43.802458544268|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859||-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.040402540859|-44.337669515274|-44.388520505321|-44.660856540878|-45.137414871272|-45.137414871272|-45.337683927811|-45.82362158941|-45.82362158941|-45.82362158941|-45.82362158941|-45.82362158941|-45.82362158941|-46.837355329447|-46.917893411774|-47.299504199748|-47.299504199748|-47.299504199748|-47.299504199748|-47.299504199748|-47.54111556557||-47.714895513467|-47.714895513467|-47.714895513467|-47.714895513467|-47.714895513467|-47.714895513467|-47.714895513467|-47.714895513467|-47.714895513467|-47.714895513467|43.619760198866|43.619760198866|43.619760198866|43.619760198866|43.619760198866|43.619760198866|43.619760198866|43.619760198866|43.619760198866|43.390011544001|-46.488259982981|-46.488259982981|-46.488259982981|43.643937837462||43.643937837462|43.643937837462|43.643937837462|43.643937837462|43.643937837462|43.643937837462|43.643937837462|43.643937837462|43.643937837462||43.643937837462|43.643937837462|43.643937837462|43.605485451862||43.128872461501|42.559024567277|40.988084522519|40.936251880093|40.936251880093|40.936251880093
02371|17430|/equities/united-community-banks|R2000VALUE||32.039904650466||32.039904650466|32.039904650466|32.039904650466|31.126663482208|30.54487280053|30.379454595317|30.379454595317|30.379454595317|29.973611192925|29.973611192925|29.973611192925|29.74068083258|29.704645522121|28.48877258619|28.485857225351|28.19489216903|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.540843405925|27.407049407123|-29.512341755265|-29.512341755265|-29.512341755265|-29.512341755265|-29.787046504941|-29.926162800222|-30.010222678853|-30.010222678853|-30.010222678853|-30.32246987629|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.411982090258|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567||-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.558174892567|-30.63241735686|-30.867429194494|-30.867429194494|-30.985633232405|-30.985633232405|-30.985633232405|-30.985633232405|-31.590503534383|28.85933779618|28.85933779618|28.85933779618|28.85933779618|28.85933779618|28.003987512554|27.720541328815|27.340045976007|27.088946184618|27.088946184618|27.088946184618|26.921050214219|26.797278350644|25.949753807709|25.390004103631|24.728338710964|-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421||-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421||-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421|-25.943506866421|-26.193340148888|-26.472078687166|-26.472078687166|-26.472078687166|-26.472078687166|-26.472078687166|-26.472078687166|-26.472078687166|-26.472078687166|-27.039531158313||-27.188923967001|25.5826786282|25.5826786282|25.5826786282|25.5826786282|25.5826786282|25.389417454335|25.389417454335|25.167131102453|25.122367607631|24.974297668181|24.814774991895|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.423350249081|-26.48166647167|-26.48166647167|-26.638694059346|-26.638694059346|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813||-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-26.91703556813|-27.175040020293|-27.203100166659|-27.37733465868|-27.772031826643|-27.772031826643|-27.772031826643|-27.772031826643|-27.772031826643|-27.772031826643|-27.772031826643|-27.772031826643|-27.801701698997|-27.901483960478|-27.901483960478|-28.038315185274|-28.119794934287|-28.524216326624|-28.715241176717|-29.038046447031|-29.067815293602||-29.067815293602|-29.067815293602|-29.067815293602|-29.067815293602|-29.067815293602|-29.067815293602|-29.067815293602|-29.067815293602|-29.361517365036|-29.421686418915|-29.714982984567|-29.714982984567|-30.205580426144|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648||27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648||27.7632323648|27.7632323648|27.7632323648|27.7632323648||27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.725545857215|27.725545857215
02372|29733|/equities/whiting-petroleum-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02373|16846|/equities/otter-tail-corp|R2000VALUE||-85.620972924801||-85.620972924801|-85.620972924801|-85.620972924801|-85.620972924801|-85.620972924801|-85.620972924801|-86.07774957614|-87.31472136132|-87.420244922815|-87.464929015767|-87.464929015767|-88.346016574051|-88.671199274831|-88.671199274831|79.434297666661|79.434297666661|75.439353097666|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.068473106324|-80.349417003989|-81.874071210622|-82.644505316828|-82.644505316828|-83.132886965596|-83.132886965596|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-83.347165740039|-84.980187376899|-85.409650759082|-85.88683950038|-87.600651016183|-89.090775638098|-90.910006581936||-92.480058311526|-92.698373184275|-94.01680348722|-94.795874340857|-94.795874340857|-94.795874340857|-94.795874340857|-94.864143724271|-94.962852446049|-96.500728995501|-97.334641464697|-97.334641464697|-97.334641464697|-98.267936503608|-98.573258916226|-99.66806447913|-100.16434663487|-100.16434663487|-100.16434663487|92.051146458973|92.051146458973|92.051146458973|92.051146458973|92.051146458973|92.051146458973|92.051146458973|88.69042529514|88.69042529514|88.567594983606|88.567594983606|88.567594983606|88.567594983606|88.567594983606|85.771772254869|-89.844403424441|-89.844403424441|-89.844403424441|-89.844403424441|-90.13266962389|-91.199096291934|-91.199096291934||-91.199096291934|-91.199096291934|-91.199096291934|-91.199096291934|-91.199096291934|-91.199096291934|-91.199096291934|-91.579832705827|-91.614480590531|-91.614480590531||-91.614480590531|-91.614480590531|-91.614480590531|-91.614480590531|-91.614480590531|-91.614480590531|-92.23689481915|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149||87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|87.108942245149|84.704105190329|83.006230464569|82.236922704502|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|81.735211985718|-86.761428130045|-86.761428130045|-86.761428130045|-86.761428130045|-86.761428130045||-86.761428130045|-86.761428130045|-86.761428130045|-86.761428130045|-86.761428130045|-86.772307992329|-86.772307992329|-86.772307992329|-87.450254679112|-87.898427339724|-87.898427339724|-89.221582355688|-89.820650673122|-91.268221325578|-93.184161815748|-93.184161815748|-94.556640264839|-95.531854104138|-95.531854104138|-95.531854104138|-95.531854104138|-95.531854104138|-95.531854104138|-95.531854104138|-95.531854104138|-96.069006018216|-98.372230587595|-99.171747709434||-99.171747709434|-99.171747709434|-99.171747709434|-99.503052739215|91.779936653694|90.371042947328|88.427555001268|88.427555001268|86.581731916014|85.465520994249|85.465520994249|85.465520994249|85.021969415946|84.728018657149|84.217798965707|83.236165330956|82.411297796115|82.280150893716|82.280150893716|82.184662033241|82.184662033241|82.184662033241|82.184662033241|82.184662033241||82.184662033241|82.184662033241|82.184662033241|82.184662033241|82.184662033241|82.184662033241|82.184662033241|82.184662033241|82.184662033241||82.184662033241|82.184662033241|82.184662033241|82.184662033241||81.526821323149|79.164250051437|78.06583135598|76.442637528238|74.206734433502|-79.903579165012
02374|6455|/equities/rambus-inc|R2000VALUE||52.860749778728||52.860749778728|52.860749778728|51.004471161423|51.004471161423|51.004471161423|51.004471161423|51.004471161423|51.004471161423|51.004471161423|51.004471161423|51.004471161423|51.004471161423|51.004471161423|51.004471161423|51.004471161423|49.21774583664|44.83010149095|44.83010149095|44.83010149095|44.83010149095|44.83010149095|42.057890469206|40.550417392245|40.550417392245|40.550417392245|40.550417392245|40.550417392245|40.550417392245|40.550417392245|40.550417392245|40.550417392245|40.550417392245|40.550417392245|38.504019914724|-43.233691853764|-43.233691853764|-43.233691853764|-43.233691853764|-43.233691853764|-43.233691853764|-43.233691853764|-43.233691853764|-43.233691853764|-43.233691853764|-43.233691853764|-43.233691853764|-43.709427126251|-43.709427126251|-44.194919012214|-44.637986757904|-44.637986757904|-44.788195810293|-44.788195810293|-44.788195810293|-44.788195810293|-44.788195810293|-44.788195810293|-44.790882968875|-45.04942565491|-46.484363084923|-47.13818073923|-48.62172890432||-50.504974161335|-50.58280620598|-50.58280620598|-51.148119396889|-51.864351889522|-51.864351889522|-51.864351889522|-51.864351889522|-51.864351889522|-51.864351889522|-51.864351889522|-51.864351889522|-51.864351889522|-51.864351889522|-51.864351889522|-51.864351889522|-51.864351889522|-51.864351889522|-51.864351889522|-51.864351889522|-53.835946450665|-58.839383851637|-60.682371522707|-60.868746017661|-66.198887004936|-66.198887004936|-66.198887004936|-66.198887004936|-66.198887004936|-66.198887004936|-66.198887004936|-66.364874005273|-66.364874005273|60.147063282964|60.147063282964|60.147063282964|59.855045137402|59.487439272135|58.490489241513|57.344153136051|55.449613273184||54.635125994727|53.025139358358|-59.096019873028|-59.096019873028|-59.096019873028|-59.096019873028|-59.096019873028|-59.556134684224|-59.941012025002|-59.941012025002||-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-59.941012025002|-60.950290494631|-61.003519883466|-61.003519883466||-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.003519883466|-61.386133475119|-62.975148831268|-64.124611389261|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709||57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|57.563171039709|55.963333632405|55.963333632405|55.963333632405|54.937759533917|-63.5593395459|-63.5593395459|-63.5593395459|-63.5593395459|-63.5593395459|-63.5593395459|-63.5593395459|-63.695933473038||-65.069647192875|-65.511102268746|-65.511102268746|-65.511102268746|-65.511102268746|-65.511102268746|-65.511102268746|-65.511102268746|-69.708447109384|65.706951371776|65.706951371776|65.706951371776|65.706951371776|65.706951371776|65.706951371776|65.706951371776|65.706951371776|65.603342100368|65.322942570829|65.153180259228|63.024089329508|-69.989574860987|-69.989574860987|-69.989574860987||-69.989574860987|-69.989574860987|-69.989574860987|-69.989574860987|-69.989574860987|-69.989574860987|-70.417840798096|63.053352238783|63.053352238783||63.053352238783|63.053352238783|63.053352238783|63.053352238783||62.682152580468|62.682152580468|62.682152580468|62.682152580468|62.682152580468|62.682152580468
02375|1097712|/equities/arcosa|R2000VALUE||103.86965492277||103.86965492277|103.86965492277|103.86965492277|101.65961676735|99.435408180497|98.40790484111|98.40790484111|98.40790484111|98.40790484111|98.40790484111|98.40790484111|98.40790484111|98.40790484111|97.171563070798|96.071738050805|95.710265263834|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|90.482894671681|89.400436574356|88.96576158883|87.972948699681|87.972948699681|87.972948699681|87.972948699681|87.972948699681|87.972948699681|87.972948699681|87.972948699681|87.972948699681|87.972948699681|87.972948699681|87.967162509194|86.459626298736|85.905468111654|85.905468111654|85.669406605451|85.576561080845|84.18728607168|84.035879007867|82.183196880079|81.624662454103|-89.638833302404|-89.638833302404|-89.638833302404|-89.638833302404|-91.174262649644|-91.407232106647|-93.529427648607|84.397177044053||84.397177044053|84.397177044053|84.397177044053|84.397177044053|84.397177044053|81.064918005355|-87.667120905841|-87.667120905841|-87.667120905841|-87.667120905841|-87.667120905841|-87.667120905841|-87.667120905841|-87.667120905841|-87.667120905841|-87.667120905841|-87.667120905841|-87.667120905841|-87.667120905841|-87.667120905841|-94.094021024665|85.666884398802|85.666884398802|84.971486675856|84.971486675856|84.971486675856|84.971486675856|84.971486675856|84.971486675856|84.971486675856|84.971486675856|84.971486675856|84.971486675856|84.971486675856|82.386100358563|82.233439519225|-86.042714752639|-86.042714752639|-86.042714752639|-86.042714752639|-86.042714752639||-86.45727292339|-86.45727292339|-87.560304655411|-87.778757748018|-87.778757748018|-87.825200700109|-88.778560266831|82.878624884139|82.878624884139|82.878624884139||82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139||82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.878624884139|82.27694646401|82.27694646401|81.837834129152|81.837834129152|81.273497969791|81.273497969791|79.278884683367|75.682652140455|-81.476129713278|-81.476129713278|-81.476129713278|-81.476129713278|-81.476129713278|-81.476129713278|-81.657123765436|-81.657123765436|-81.657123765436|-81.657123765436|-82.05456522779|-83.732846353632|-84.643717339946|-86.178576737988|-86.208138870252|-86.560114933763|-86.560114933763|81.496296341513|81.496296341513|81.496296341513|81.496296341513|81.496296341513|81.496296341513|81.496296341513||81.496296341513|81.179776544145|80.059749359081|79.729428284497|79.729428284497|79.729428284497|79.729428284497|79.729428284497|79.729428284497|79.729428284497|79.729428284497|79.729428284497|79.729428284497|79.729428284497|79.729428284497|79.03913009733|78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.983113104694||78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.983113104694|78.014570879266|77.170628308506|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-81.831471041605|-82.234631948603||-82.234631948603|-82.234631948603|-82.234631948603|-82.234631948603|-82.711521890591|-82.711521890591|-83.533357384945|-84.724283592729|80.096585632804||80.096585632804|80.096585632804|79.872320997983|79.768271194862||79.105853119346|77.566780345144|77.426424945397|76.437694299003|75.999492898101|75.999492898101
02376|16961|/equities/primo-water-corp|R2000VALUE||25.403987403906||25.227765185078|25.165018066016|25.165018066016|24.855019869901|24.82361820504|24.82361820504|24.82361820504|24.82361820504|24.82361820504|24.82361820504|23.645686873296|-27.145167891305|-27.145167891305|-27.145167891305|-27.145167891305|-27.145167891305|-27.145167891305|25.342638884416|25.342638884416|25.342638884416|25.342638884416|25.342638884416|25.342638884416|25.342638884416|25.263078609599|25.263078609599|25.263078609599|25.120781809636|24.947604080646|24.667459272244|24.540520428396|24.058528633886|23.499034479783|23.351852222952|23.351852222952|23.351852222952|23.164385587118|23.164385587118|23.164385587118|23.164385587118|23.164385587118|23.164385587118|23.164385587118|23.164385587118|23.164385587118|23.164385587118|23.133344736521|23.000136298823|23.000136298823|23.000136298823|22.66049037475|22.201568662001|21.790414663237|21.505800189885|21.233430566061|21.233430566061|21.233430566061|21.233430566061|21.097093570749|20.72198707585|20.2149650433|20.2149650433||20.182921615934|20.182921615934|20.153531606014|20.153531606014|20.153531606014|20.153531606014|20.153531606014|20.153531606014|20.01763561423|20.01763561423|20.01763561423|20.01763561423|20.01763561423|20.01763561423|20.01763561423|20.01763561423|20.01763561423|20.01763561423|20.01763561423|20.01763561423|20.01763561423|20.01763561423|19.78738189467|-21.225107325603|-21.225107325603|-21.225107325603|-21.225107325603|-21.225107325603|-21.225107325603|-21.225107325603|-21.225107325603|-21.33676013846|-21.534187091815|-21.534187091815|-21.534187091815|-21.782913057691|-21.782913057691|-21.782913057691|-21.782913057691|-22.044054923992|-22.119203711594||-22.155018542701|-22.318059310311|-22.590439647429|21.098246876176|21.098246876176|21.098246876176|21.098246876176|21.098246876176|21.098246876176|21.098246876176||21.098246876176|21.098246876176|21.098246876176|21.098246876176|21.098246876176|20.86562169015|20.849875163365|20.842977758364|20.842977758364|20.842977758364|20.648816581254|20.560701786123|20.560701786123|20.560701786123|20.560701786123|20.560701786123||20.296335364539|20.075251633545|19.999133806119|19.918858775251|19.918858775251|19.422376491471|19.422376491471|19.422376491471|19.422376491471|19.422376491471|19.422376491471|19.422376491471|18.564915818024|18.467640949674|18.462621240028|18.22831262947|17.825346887122|17.538258698263|17.461997723886|17.437271674815|17.395267363327|17.243379244028|17.195437149669|17.194375149039|17.001329227319|16.750491653406|16.750491653406|16.750491653406|16.750491653406|16.750491653406|16.750491653406|16.750491653406|16.750491653406|16.750491653406|16.750491653406|16.750491653406|16.750491653406|16.750491653406|16.750491653406|16.750491653406||16.750491653406|16.746794319108|16.746794319108|16.729908931347|16.729908931347|16.537945522304|16.366898816422|16.218880752275|15.920943052184|15.839086089544|15.824826913865|15.715606060063|15.2729483075|15.108059241491|14.980551271656|14.78290380926|14.712914779131|14.621423697411|14.571165853009|14.508081948886|14.508081948886|14.359118395525|14.285096942802|13.818311121088|13.739633562412|13.7337625447|13.7337625447|13.7337625447||13.7337625447|13.658774766301|-14.706716186493|-14.706716186493|-14.706716186493|-14.706716186493|-14.706716186493|-14.706716186493|-14.706716186493|-14.706716186493|-14.706716186493|-14.706716186493|-14.706716186493|-14.706716186493|-14.706716186493|-14.706716186493|-14.706716186493|-14.706716186493|-14.706716186493|-14.706716186493|-14.706716186493|-14.706716186493|-14.706716186493|-14.915657024349||14.169265218685|14.169265218685|14.169265218685|14.169265218685|14.169265218685|14.169265218685|14.169265218685|14.169265218685|14.169265218685||14.169265218685|14.169265218685|14.169265218685|14.169265218685||14.169265218685|14.169265218685|14.169265218685|14.169265218685|14.169265218685|14.169265218685
02377|949589|/equities/independence-realty-trust-inc|R2000VALUE||20.783881422941||20.750423163246|20.629659027316|20.629659027316|20.44656578088|20.258128653899|20.013835979263|20.013835979263|19.778152016313|19.583778729605|19.542738863724|19.542738863724|19.542738863724|19.542738863724|19.246653394453|18.860985518439|18.860985518439|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.019373760345|-20.186803669534|-20.282587310564|-20.344708412766|-20.615786519182|-20.915318664061|-21.099797973089|20.05879506331|20.05879506331|20.05879506331|20.05879506331|20.05879506331|20.05879506331|19.999493590785|19.94744171604|19.94744171604|19.94744171604|19.94744171604|19.94744171604|19.671545500055|19.648565406399|19.648565406399|19.648565406399|19.648565406399|19.648565406399|19.648565406399|19.648565406399|19.648565406399||19.55951703345|19.43458982499|19.43458982499|19.117622893921|19.117622893921|18.867358889703|18.609843058193|18.531769640804|18.401752993355|18.401752993355|18.378346989688|18.378346989688|18.378346989688|18.269275530771|18.215360767763|18.215360767763|18.215360767763|18.215360767763|18.215360767763|18.215360767763|18.215360767763|18.215360767763|18.215360767763|18.215360767763|18.215360767763|18.215360767763|18.215360767763|18.215360767763|18.215360767763|18.215360767763|18.215360767763|18.215360767763|18.215360767763|17.989290801597|17.848206048575|17.848206048575|17.848206048575|17.834808270291|17.834808270291|17.834808270291|17.834808270291||17.834808270291|17.834808270291|17.586090696392|17.586090696392|17.358988802231|17.230727316171|17.230727316171|17.210252895654|17.028144250764|17.028144250764||17.028144250764|16.820096737311|16.820096737311|16.820096737311|16.820096737311|16.499551938823|16.35783478822|16.268005466335|16.268005466335|16.067228423084|16.060531203973|16.001701320794|-16.70116699327|-16.70116699327|-16.70116699327|-17.249074492068||16.436181300128|16.436181300128|16.436181300128|16.436181300128|16.436181300128|16.436181300128|16.436181300128|16.436181300128|16.203258136074|15.971952971662|15.959948390551|15.839941812696|15.702766743635|15.702766743635|15.548074659744|15.402850388991|15.402850388991|15.402850388991|15.402850388991|15.402850388991|15.402850388991|15.402850388991|15.402850388991|15.402850388991|15.402850388991|15.402850388991|15.402850388991|15.402850388991|15.402850388991|15.402850388991|15.402850388991|15.402850388991|15.402850388991|15.402850388991|15.137784620522|15.137784620522|15.137784620522|15.137784620522|15.137784620522|15.137784620522||15.137784620522|15.134228848816|15.134228848816|15.134228848816|15.134228848816|15.134228848816|15.134228848816|15.134228848816|15.134228848816|15.134228848816|15.134228848816|15.134228848816|15.134228848816|15.134228848816|15.134228848816|14.71580976844|14.627288811738|14.285043656092|14.153104344188|14.096576358496|14.096576358496|14.096576358496|14.096576358496|14.096576358496|14.096576358496|14.096576358496|14.096576358496|14.096576358496||14.096576358496|13.796196038655|-15.446763518499|-15.446763518499|14.620912189403|14.620912189403|14.620912189403|14.620912189403|14.620912189403|14.620912189403|14.620912189403|14.620912189403|14.620912189403|14.620912189403|14.620912189403|14.620912189403|14.620912189403|14.620912189403|14.620912189403|14.620912189403|14.513953755888|14.513953755888|14.513953755888|14.513953755888||14.513953755888|14.513953755888|14.513953755888|14.513953755888|14.513953755888|14.513953755888|14.513953755888|14.513953755888|14.513953755888||14.513953755888|14.513953755888|14.513953755888|14.510371049946||14.510371049946|14.510371049946|14.510371049946|14.510371049946|14.510371049946|14.510371049946
02378|961754|/equities/gores-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02379|21151|/equities/brady-corp|R2000VALUE||69.921935913921||69.644651066331|69.027386174233|68.580985689197|-74.575108475671|-74.575108475671|-74.575108475671|-74.575108475671|-74.575108475671|73.779776542988|73.779776542988|73.779776542988|73.779776542988|73.779776542988|72.95725183311|72.539172382519|71.355746396565|-75.040285023907|-75.040285023907|-75.041263803115|-75.041263803115|-76.175822611507|-76.469249058494|-76.720884148816|-76.720884148816|72.752845448989|72.752845448989|72.752845448989|72.752845448989|72.752845448989|72.49873825658|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|72.262881627478|71.293759839179|70.770290710796|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232|70.165547138232||70.007598872266|70.007598872266|69.822334284343|69.533863202483|69.533863202483|68.848741469284|68.718599886255|68.205390069111|68.205390069111|68.205390069111|68.205390069111|68.205390069111|68.205390069111|68.205390069111|68.205390069111|68.205390069111|68.205390069111|68.205390069111|68.205390069111|68.205390069111|68.205390069111|68.205390069111|68.205390069111|68.205390069111|68.205390069111|68.078720831456|67.800821065442|67.441845857906|67.441845857906|67.441845857906|66.378728563167|66.378728563167|66.31164432298|64.391270486633|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685||64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685||64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685|64.211207522685||64.045790713954|63.872543593168|61.037827036911|58.8899812623|58.8899812623|58.8899812623|58.8899812623|58.8899812623|58.8899812623|58.8899812623|58.8899812623|58.8899812623|58.711024616497|58.711024616497|57.756138216939|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582||-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.533390648582|-60.83421371537|-61.134123993776|-61.230271607137|-61.230271607137|-61.230271607137|-61.230271607137|-61.230271607137|-61.230271607137|-61.230271607137|-61.31085573909|-62.898173509674|-63.766859887526|59.668947088649|59.668947088649||59.668947088649|59.668947088649|59.668947088649|59.668947088649|59.668947088649|59.261052727622|58.853013357868|58.853013357868|58.853013357868|58.853013357868|58.853013357868|58.853013357868|58.853013357868|58.853013357868|58.337791797574|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208||57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.69404235817||56.923558088441|56.923558088441|56.923558088441|56.923558088441||56.923558088441|56.083951575116|56.036614531229|55.497338874947|55.497338874947|55.497338874947
02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02381|17575|/equities/wsfs-financial-corp|R2000VALUE||56.021350511387||56.021350511387|56.021350511387|56.021350511387|53.750389558822|53.181950339217|53.181950339217|53.181950339217|53.181950339217|53.181950339217|53.181950339217|53.181950339217|52.04428948554|52.04428948554|52.04428948554|52.04428948554|52.04428948554|-53.214393978838|-53.214393978838|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.410515638756|-53.455294976154|-53.485377947222|-53.485377947222|-53.485377947222|-53.485377947222|-54.453155123774|-54.453155123774|-54.453155123774|-54.453155123774|-54.453155123774|-54.453155123774|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028||49.682355525028|49.682355525028|49.682355525028|49.682355525028|49.682355525028|48.450951286964|-55.227221094045|-55.227221094045|-55.227221094045|-55.227221094045|-55.227221094045|-55.227221094045|-55.227221094045|-55.610801046064|-55.854692338634|-55.854692338634|-56.278222712235|-56.278222712235|-56.278222712235|-56.278222712235|51.561345103263|51.561345103263|51.561345103263|51.561345103263|51.561345103263|51.561345103263|51.561345103263|51.194829943974|50.885072075878|50.51861179681|50.51861179681|50.51861179681|50.160122853864|48.361804518819|47.135059076018|46.246731340297|45.102482013579|43.624045717763|43.624045717763|43.624045717763|43.624045717763||43.624045717763|43.624045717763|43.621691224073|43.621691224073|42.653824167224|-45.67616029359|-45.67616029359|-45.67616029359|-45.67616029359|-45.67616029359||-45.67616029359|-45.67616029359|-45.67616029359|-45.67616029359|-45.67616029359|-45.67616029359|-45.701621633617|-45.701621633617|-45.701621633617|-45.701621633617|-45.701621633617|-45.701621633617|-45.701621633617|-45.701621633617|-45.701621633617|43.639700949483||43.639700949483|43.639700949483|43.639700949483|43.639700949483|43.639700949483|43.639700949483|43.639700949483|43.639700949483|43.101194448265|42.936326630681|42.861557252637|42.861557252637|42.861557252637|42.861557252637|42.861557252637|41.750619313707|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088||-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.212660759088|-45.941289444098|-45.97615551433|-45.997112849955|-45.997112849955|-45.997112849955|-45.997112849955||-45.997112849955|-45.997112849955|-45.997112849955|-45.997112849955|-46.544538186254|-46.544538186254|-46.544538186254|-47.389060730627|-47.389060730627|-47.41579372234|43.001106104516|43.001106104516|43.001106104516|43.001106104516|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986||42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986|42.720474516986||42.720474516986|42.720474516986|42.720474516986|42.172004896474||42.172004896474|41.917083465112|41.917083465112|41.66898145836|41.024669955313|41.024669955313
02382|17546|/equities/washington-federa|R2000VALUE||35.116217095052||35.116217095052|35.116217095052|35.116217095052|34.46437746179|34.46437746179|34.46437746179|34.46437746179|34.46437746179|34.46437746179|34.46437746179|34.46437746179|34.417194273883|34.417194273883|34.222736888372|34.222736888372|34.222736888372|-35.716438016231|-35.716438016231|-36.583055188187|-36.681484194775|-36.681484194775|-36.681484194775|-36.681484194775|-36.681484194775|-36.912204075941|-36.91724939833|-36.91724939833|-37.880053737538|34.114561613232|34.114561613232|33.914236448242|-36.673479360589|-36.673479360589|-36.673479360589|-36.673479360589|-36.673479360589|-36.673479360589|-36.673479360589|-36.77151862958|-36.77151862958|-36.797797858482|-37.22394168351|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487||33.576057911487|33.576057911487|33.576057911487|33.576057911487|33.576057911487|32.907562574382|-35.728638510038|-35.728638510038|-35.728638510038|-35.728638510038|-35.728638510038|-35.728638510038|-35.728638510038|-35.728638510038|-35.728638510038|-35.728638510038|-35.728638510038|-35.728638510038|-35.728638510038|-35.728638510038|32.700328389572|32.700328389572|32.700328389572|32.497032739241|32.361147988195|31.905599074428|31.905599074428|31.905599074428|31.905599074428|31.189554908612|31.090960782666|31.090960782666|30.835790521457|30.067265173412|29.099833113856|28.417304046625|28.019505191373|26.98944979302|26.273001188106|26.273001188106|26.273001188106||26.273001188106|26.273001188106|26.246350752065|26.246350752065|-28.025890135011|-28.025890135011|-28.025890135011|-28.025890135011|-28.025890135011|-28.125589454334||-28.125589454334|-28.125589454334|-28.125589454334|-28.125589454334|-28.125589454334|-28.125589454334|-28.53621025898|-28.837733807585|-28.89515852574|-28.89515852574|-28.89515852574|-28.89515852574|-28.89515852574|-28.89515852574|-28.89515852574|-29.42489904434||-29.603775596956|-30.066139115602|28.292410276254|28.292410276254|28.292410276254|28.292410276254|28.023788343889|27.605042443256|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.145646440435|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201||-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.317310418201|-29.544762642032|-29.544762642032|-29.544762642032|-29.544762642032|-29.544762642032|-29.544762642032|-29.544762642032|-29.544762642032|-29.544762642032|-29.544762642032|-29.547361399959|-29.547361399959|-29.837068374764|-30.003686913529|-30.167869183185|-30.167869183185|-30.167869183185|-30.167869183185||-30.167869183185|-30.167869183185|-30.167869183185|-30.167869183185|-30.167869183185|-30.167869183185|-30.167869183185|-30.167869183185|-30.634854525065|-30.677616880708|-31.234296373055|-31.256440325496|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-32.470909095468|-32.929343303776||-33.126040804945|-33.126040804945|31.070349805255|31.070349805255|31.070349805255|31.070349805255|31.070349805255|31.070349805255|31.070349805255||31.070349805255|31.070349805255|31.070349805255|30.742612327359||29.968457183597|29.807803568914|29.807803568914|29.807803568914|29.807803568914|29.807803568914
02383|17110|/equities/sanmina-sci-corp|R2000VALUE||75.44898806585||75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.44898806585|75.133305560363|74.282287397663|72.014208677389|66.917209057869|66.917209057869|65.947450643184|65.753838015267|64.947318660627|64.913646710592|-69.040847874827|-69.040847874827|-69.040847874827|-69.040847874827|-69.374831836695|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-70.120225781308|-71.182754589569|-71.299724236078|-72.649693849955|-72.960775776344|-74.475799200198||-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-74.475799200198|-77.210337344431|69.304309320422|69.304309320422|69.304309320422|69.304309320422|68.914787981215|68.704541947242|68.704541947242|68.704541947242|68.704541947242|68.704541947242|68.704541947242|68.704541947242|68.296711579292|67.615513103239|66.658904889151|64.896006534414|64.069274100318|64.069274100318|64.069274100318|64.069274100318||64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318||64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|64.069274100318|63.668916023059|63.392799716284|63.392799716284||63.285333374131|63.247836354694|63.198951353984|63.054014388372|63.054014388372|62.027791967712|61.582213072524|61.582213072524|60.700792370622|59.99912481051|59.99912481051|59.7245825633|59.179373717104|59.179373717104|59.179373717104|59.179373717104|59.179373717104|59.179373717104|59.179373717104|59.179373717104|58.44954382026|56.990413925822|-61.995164786869|-61.995164786869|-61.995164786869|-61.995164786869|-61.995164786869|-61.995164786869|-61.995164786869|-62.572960441967|-62.672734544962|-62.975043141657|-62.975043141657|-64.366436256097|-64.36685168767|-64.36685168767|-64.36685168767|-64.36685168767|-64.36685168767|-64.36685168767||-64.36685168767|-64.36685168767|-64.36685168767|-64.36685168767|-64.36685168767|-64.36685168767|-64.36685168767|-64.36685168767|-65.022336191867|-66.049816761783|60.597615452777|60.597615452777|60.597615452777|60.597615452777|60.597615452777|60.597615452777|60.597615452777|60.410682276631|60.233539982797|58.993023788665|-64.490307315182|-64.490307315182|-64.490307315182|-64.490307315182|-64.490307315182|-64.490307315182|-64.490307315182|-64.835847766972||-64.835847766972|-64.835847766972|-64.835847766972|-64.835847766972|-64.835847766972|-64.835847766972|-64.835847766972|-64.835847766972|-65.89399730693|58.380898457039|58.380898457039|58.380898457039|58.380898457039|58.380898457039|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703||49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703||49.242778461703|49.242778461703|49.242778461703|49.242778461703||49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703
02384|945656|/equities/vista-outdoor-inc|R2000VALUE||-27.193021543563|||44.085532762673|43.892257056927|43.779728927321|43.646645058202|43.602646449229|43.602646449229|43.554349855902|43.554349855902|43.534505814096|43.534505814096|43.480561540944|43.448452476331|43.448452476331|43.448452476331|43.448452476331|43.31494617867|43.2378336874|43.2378336874|43.230650262408|43.158860032251|43.158860032251|43.158860032251|43.158860032251|43.158860032251|43.158860032251|43.158860032251|43.095400298624|43.012111307282|42.941589927844|42.941589927844|42.852321836873|42.766468283781|42.667187422789|42.44465268351|42.385529340389|42.182032705548|41.933926398227|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.451654220269|-40.569557799947|-40.874010339988|-40.892569215967|-40.892569215967||-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-40.892569215967|-41.14955434577|-41.14955434577|-41.14955434577|-41.250374402729|-41.250374402729|38.656730372273|38.656730372273|38.656730372273|38.401089463591|36.43009735253|36.152886455882|35.842573787975|35.842573787975|35.79730611621|35.595339730698|35.534306932322|35.534306932322|35.534306932322|35.204268238711|35.204268238711|35.158217031586|35.158217031586|35.158217031586|35.158217031586|35.158217031586|35.158217031586||35.158217031586|35.158217031586|35.158217031586|34.72968459883|34.496874234838|33.42207950769|-36.472063493852|-36.472063493852|-36.472063493852|-36.913960404004||34.151383121885|34.151383121885|34.151383121885|34.151383121885|34.151383121885|33.374608556034|33.374608556034|32.967603402375|-35.756350688911|-35.756350688911|-35.756350688911|-35.756350688911|-35.756350688911|-35.756350688911|-35.756350688911|-36.289174264318||33.945526163464|33.945526163464|33.945526163464|33.945526163464|33.945526163464|33.945526163464|33.945526163464|33.945526163464|33.945526163464|33.945526163464|33.945526163464|33.945526163464|33.945526163464|33.945526163464|33.898396007093|33.24182986316|33.191763784377|33.191763784377|33.113475189641|33.113475189641|32.588306385096|32.546455132204|32.546455132204|32.546455132204|31.819671351863|31.38549700997|31.38549700997|31.38549700997|31.38549700997|31.38549700997|31.38549700997|31.38549700997|31.38549700997|31.38549700997|31.38549700997|31.274440249047|31.057155247355|30.994485546925|30.994485546925|30.994485546925||30.994485546925|30.994485546925|30.994485546925|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|30.937093391586|29.253992865006|28.932769587217|28.504744002751|27.980827063908|27.979551962116|27.979551962116|27.96702308467|27.960234311185||27.960234311185|27.960234311185|27.960234311185|27.960234311185|27.960234311185|27.757370490856|27.757370490856|27.757370490856|27.757370490856|27.757370490856|27.757370490856|27.693691662001|27.693691662001|27.693691662001|27.693691662001|27.693691662001|27.693691662001|27.693691662001|27.693691662001|27.693691662001|27.693691662001|27.693691662001|27.693691662001|27.693691662001||27.693691662001|27.693691662001|27.693691662001|27.693691662001|27.693691662001|27.693691662001|27.693691662001|27.693691662001|27.693691662001||27.693691662001|27.693691662001|27.693691662001|27.307164835095||27.307164835095|27.307164835095|27.307164835095|27.307164835095|26.683315991428|26.053684358783
02385|20897|/equities/rlj-lodging-trust|R2000VALUE||9.5821685373594||9.4499099585535|9.3568441440797|9.3084386245118|9.2075780965149|9.2075780965149|9.2075780965149|9.2075780965149|9.2075780965149|9.2075780965149|9.2075780965149|9.2075780965149|9.0273089516229|8.9758989665317|8.8679000651158|8.8679000651158|-9.3984880168598|-9.3984880168598|-9.4066533732592|-9.4465590768588|-9.5020103778588|-9.5245330973719|-9.5245330973719|-9.5245330973719|-9.5245330973719|-9.5245330973719|-9.5245330973719|-9.6242996170018|-9.6242996170018|-9.7643928388813|-9.7643928388813|-9.7643928388813|-9.7643928388813|-9.7643928388813|-9.778293845592|-9.778293845592|-9.8731045165968|-9.8770604044544|-9.9195106744835|-9.9195106744835|-9.9195106744835|-9.9195106744835|-9.9195106744835|-9.9195106744835|9.1994510302986|9.1994510302986|9.1994510302986|9.1994510302986|9.1749460575808|9.0968843961014|8.9548709684228|-9.517146284098|-9.517146284098|-9.517146284098|-9.517146284098|-9.517146284098|-9.517146284098|-9.517146284098|-9.6437735366761|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314||-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.6497362440314|-9.695817928125|-9.7317918457472|-9.7505298830881|-9.7505298830881|-9.7505298830881|-9.7505298830881|-9.8514222279538|-9.9957467334524|-10.014408236968|-10.014408236968|-10.014408236968|-10.014408236968|-10.014408236968|-10.130693448733|9.4261126410989|9.4261126410989|9.4261126410989|9.4261126410989|9.4261126410989|9.3612360835106|-9.8119472361442|-9.8119472361442|-9.8119472361442|-9.8119472361442|-9.8119472361442|-9.8119472361442|-9.8119472361442||-9.9624411107033|-9.9632680152224|-9.9928370559883|-9.9928370559883|-9.9928370559883|-10.002040660456|-10.124211986942|-10.148105659825|-10.148105659825|-10.148105659825||-10.195192667121|-10.195192667121|-10.212435930166|-10.299357876562|-10.299357876562|-10.299357876562|-10.299357876562|-10.340398030571|-10.421092991031|-10.421092991031|-10.421092991031|-10.421092991031|-10.421092991031|-10.421092991031|-10.421092991031|-10.635797663968||-10.679775154636|-10.735583212691|-10.835092494573|-10.9042694808|-11.03752165381|-11.112801716768|-11.117659300731|-11.117659300731|-11.117659300731|-11.117659300731|-11.117659300731|-11.164065487038|-11.315073577178|-11.565081640099|-11.584813007617|-11.67791769743|-11.67791769743|-11.732243341914|-11.732243341914|-11.732243341914|-11.732243341914|-11.732243341914|-11.732243341914|-11.732243341914|-11.732243341914|-11.732243341914|-11.732243341914|-11.92481464226|-12.05906072015|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849||11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.375545617849|11.359253914894|11.359253914894|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999||11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999||11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999||11.301141021999|11.301141021999|11.301141021999|11.224046122533||11.19838458907|11.024871793183|10.945372199439|10.945372199439|10.945372199439|10.945372199439
02386|16690|/equities/myriad-genetics|R2000VALUE||-17.99109132111||-17.99109132111|-17.99109132111|-17.99109132111|-17.99109132111|-17.99109132111|-17.99109132111|-18.316373743613|-18.34321553398|-18.771350671724|-19.239278000677|-19.783920731902|-20.559355911017|-21.220950851176|-21.3886635709|-21.3886635709|-21.3886635709|-21.3886635709|-21.46518293224|-22.410203041878|-24.500423913307|-24.500423913307|-24.500423913307|-24.500423913307|-24.552692313003|-24.979102553049|-25.374280334754|-25.40309013398|-25.922322527915|-26.519247443974|-26.771241666109|-26.771241666109|-26.771241666109|-26.771241666109|-26.771241666109|-26.771241666109|-28.393601630827|-28.631778848062|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|-28.88493364934|25.947109142175||25.947109142175|25.947109142175|25.460143106106|25.365608348282|25.365608348282|25.365608348282|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.352294674064|25.071994718076|24.724843011983|24.724843011983|24.724843011983|24.724843011983|24.392602905838|24.347893380686|23.717103268885|23.364836880656|22.744675997712|22.744675997712|22.651306553922|22.498463679049||22.498463679049|21.885219837536|21.885219837536|21.885219837536|21.885219837536|21.797559816295|21.797559816295|21.690054450492|-24.320076596512|-24.320076596512||-24.320076596512|-24.320076596512|-24.320076596512|-24.320076596512|-24.320076596512|-24.320076596512|-24.320076596512|-24.629530098454|-24.955590876717|-24.955590876717|-24.955590876717|-25.130101160626|-25.187963114379|-25.187963114379|22.497719833294|22.497719833294||22.497719833294|22.497719833294|22.497719833294|22.497719833294|22.497719833294|22.497719833294|22.497719833294|22.497719833294|22.497719833294|22.497719833294|22.497719833294|21.493066757961|20.38734083048|-20.198495664538|-20.198495664538|-20.198495664538|-20.198495664538|-20.198495664538|-20.198495664538|-20.198495664538|-20.198495664538|-20.198495664538|-20.666662523417|-20.764005168023|-20.764005168023|-20.764005168023|-20.964172769191|-21.287127148225|-21.287127148225|-21.869028871936|-22.495866265211|-22.706517818144|-22.72300873582|-22.72300873582|-22.72300873582|-22.72300873582|-22.72300873582|-22.72300873582|-23.096675457606|20.316130562663||20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663|20.316130562663||20.316130562663|20.316130562663|19.889053374813|19.889053374813|19.889053374813|19.889053374813|19.889053374813|19.889053374813|19.889053374813|19.889053374813|19.889053374813|19.889053374813|19.889053374813|19.889053374813|19.623670505468|19.534913088419|19.394347430973|18.916496119796|18.766662105254|18.442403776041|17.677947554976|17.472164721389|17.367404296552|17.344894756383||-20.045834888286|-20.045834888286|-20.045834888286|-20.045834888286|-20.045834888286|-20.045834888286|-20.631921835813|-21.106045904064|18.751106474502||18.751106474502|18.751106474502|18.751106474502|18.751106474502||18.751106474502|18.751106474502|18.751106474502|18.751106474502|18.751106474502|18.751106474502
02387|13985|/equities/mantech-international|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02388|20456|/equities/minerals-technologies-inc|R2000VALUE||79.710804138432||79.710804138432|79.710804138432|79.710804138432|78.063672129589|77.702201740782|77.702201740782|77.702201740782|77.702201740782|77.702201740782|77.702201740782|77.702201740782|77.702201740782|77.702201740782|77.702201740782|77.702201740782|77.702201740782|-80.168659690911|-80.168659690911|-80.168659690911|-80.381568595099|-81.092500825211|-81.092500825211|76.109724746913|76.109724746913|76.109724746913|76.109724746913|76.109724746913|76.109724746913|76.109724746913|75.410246463584|74.178331794525|73.596688206754|73.061170083242|72.041852613243|71.646336294812|71.646336294812|71.646336294812|71.646336294812|71.646336294812|71.646336294812|71.646336294812|71.572344371378|71.572344371378|71.572344371378|71.140937139259|-75.62740227598|-75.62740227598|-75.62740227598|-75.62740227598|-75.62740227598|-75.62740227598|-75.62740227598|-75.62740227598|-75.62740227598|-75.62740227598|-75.62740227598|-76.404328721763|-76.404328721763|-77.641474187375|-78.07021158192|-78.07021158192|-78.07021158192||-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.07021158192|-78.587457635375|-79.121664653552|-79.121664653552|-79.121664653552|-81.979347478827|-85.358999741828|-86.677775185147|-87.106697498471|-87.256883447601|-90.828103691248|83.295490622634|83.295490622634|83.295490622634|83.295490622634|83.295490622634|83.295490622634|83.295490622634|82.633321947648|81.596466694489|-85.426813702901|-85.426813702901|-85.426813702901|-85.426813702901|-85.767549262028|-85.767549262028||81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962||81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.644711942962|81.11634812917|80.200932227114|80.200932227114||79.896536838721|79.391231365635|79.391231365635|79.391231365635|79.391231365635|78.590922271359|76.859102309913|76.859102309913|75.925110778511|75.541793568599|74.833816590706|74.833816590706|74.247818305659|74.247818305659|72.827284842252|70.760874250994|-75.302249549969|-75.302249549969|-75.302249549969|-75.302249549969|-75.302249549969|-75.302249549969|-75.302249549969|-75.302249549969|-75.302249549969|-75.302249549969|-75.507716871072|-75.507716871072|-75.507716871072|-75.756909397762|-75.952949766231|72.075168800864|72.075168800864|72.075168800864|72.075168800864|72.075168800864|72.075168800864|72.075168800864|72.075168800864|72.075168800864||72.075168800864|72.075168800864|70.866853714556|70.699832864709|70.699832864709|70.699832864709|69.362265284561|69.362265284561|69.362265284561|69.362265284561|69.362265284561|69.362265284561|69.362265284561|69.362265284561|69.362265284561|69.362265284561|69.129297613639|69.129297613639|69.129297613639|68.531438164731|68.242153279009|67.601371898288|67.601371898288|67.601371898288|67.601371898288|67.601371898288|67.601371898288|67.601371898288||67.601371898288|66.719301583629|66.575431166173|66.575431166173|66.575431166173|64.944368691445|64.463164014836|64.463164014836|64.463164014836|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.331908524688|-69.629896919657|-70.38960689166||-70.813970443383|-70.813970443383|-71.347210642116|-71.85376016105|-71.85376016105|-71.85376016105|67.392781402527|67.392781402527|67.392781402527||67.392781402527|67.392781402527|66.631420932278|65.802129571157||65.301256198041|64.006398539137|63.793235094891|63.079863318189|62.780740540029|62.780740540029
02389|20300|/equities/national-health-investors-inc|R2000VALUE||74.625654140188||74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.625654140188|74.605447467912|74.15105574302|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-79.826029986645|-80.980865922797|-81.623017698779|-81.961977502792|-81.961977502792|-81.961977502792|-82.05552601493|-83.43503024486|-84.922398999681|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|80.620782855285|79.905036929727|78.778479671119|78.778479671119|78.778479671119|77.988325911292|77.988325911292|77.988325911292|76.790363768216|76.515998838709||76.515998838709|76.251976011179|76.251976011179|75.103862760224|74.613684757725|73.07439455299|71.709853217651|71.090781156276|71.08041634238|71.08041634238|71.08041634238|71.08041634238|71.08041634238|71.08041634238|71.08041634238|71.08041634238|71.08041634238|71.08041634238|71.08041634238|71.08041634238|71.08041634238|71.08041634238|71.08041634238|70.794410543047|70.76606492045|70.76606492045|70.76606492045|70.76606492045|70.338826733042|70.338826733042|70.338826733042|70.338826733042|70.338826733042|69.843969960134|68.789969385907|68.693611685196|68.693611685196|66.797477898509|66.083041938625|66.083041938625|65.582824477976||65.433972845944|64.623301941457|64.37012091653|64.37012091653|64.37012091653|64.37012091653|64.37012091653|64.37012091653|64.37012091653|64.37012091653||64.37012091653|64.37012091653|64.37012091653|64.37012091653|64.37012091653|64.37012091653|64.37012091653|64.37012091653|64.37012091653|64.37012091653|64.37012091653|63.926113225109|63.926113225109|63.926113225109|63.926113225109|63.926113225109||63.926113225109|63.926113225109|63.926113225109|63.926113225109|63.926113225109|63.926113225109|63.926113225109|63.926113225109|63.483459579819|62.634402500119|62.266556671954|62.121777141201|61.834318499637|61.834318499637|61.415908342018|61.34434372122|61.168319873621|60.593155097752|59.953229903942|59.879698859062|59.848277315394|59.324311655757|59.324311655757|59.324311655757|58.263146314353|-61.989516790212|-61.989516790212|-61.989516790212|-61.989516790212|-62.086130309437|-62.124868154894|-62.450741185492|-62.915451462341|-63.137201914344|-63.137201914344|-63.137201914344|-63.39550106741|59.415399345481|59.415399345481|59.415399345481||59.415399345481|58.717559583789|58.717559583789|58.578487351875|58.390073091167|58.226747387403|57.467004927286|57.467004927286|56.802226552575|56.370534760266|56.370534760266|56.370534760266|55.994480617079|55.183311788277|55.009238499222|54.827058278495|54.827058278495|54.827058278495|54.827058278495|54.827058278495|54.827058278495|54.827058278495|54.426886571991|54.426886571991|53.215705250753|52.216890069128|50.561072330216|-55.136974638573||-55.136974638573|-55.136974638573|-55.136974638573|-55.136974638573|-55.136974638573|-55.136974638573|-55.136974638573|-55.136974638573|-55.767750759778|-55.952031687297|-56.082835704526|-56.578704761621|-57.434388648282|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513||53.269954064513|-56.512814955913|-56.512814955913|-56.512814955913|-56.517573733024|-56.65447022616|-57.507411926975|54.337507106607|54.337507106607||54.337507106607|54.337507106607|54.337507106607|54.261674758124||54.261674758124|54.261674758124|54.261674758124|54.261674758124|54.261674758124|54.261674758124
02390|20381|/equities/south-jersey-industries-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02391|20761|/equities/john-wiley---sons-a|R2000VALUE||49.845442020801||49.845442020801|49.845442020801|49.845442020801|-52.885060441964|-52.885060441964|-52.885060441964|-53.184233917652|50.473790299895|50.473790299895|50.473790299895|50.473790299895|50.473790299895|49.980876644455|49.285420002764|49.263244167771|49.016661661428|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|48.06811738903|47.2837090591|46.789676147413|46.771957793973|46.771957793973|46.771957793973|46.771957793973|46.771957793973|46.224139760095|46.107100140339|45.609278399951|44.552532309964|44.403367910865|43.82596515073|-47.131564869091|-47.131564869091|-47.131564869091|-47.131564869091|-47.131564869091|-47.131564869091|-47.131564869091|-47.131564869091|-47.131564869091|-47.131564869091|-47.131564869091|-47.131564869091|-47.458682764023|-47.471035149859|-47.723439620805|-47.723439620805|45.183443472611|45.183443472611||45.183443472611|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|-48.19400791643|45.173801349009|45.173801349009|45.173801349009|45.173801349009|45.173801349009|45.173801349009|45.173801349009|45.173801349009|45.173801349009|45.173801349009|45.173801349009|45.173801349009|45.173801349009|44.245389433266|43.917711544436|43.281622675173|42.681247688126|41.232341031469|41.232341031469|41.073990747042|40.061596257496||39.719352041139|39.165404810569|39.165404810569|39.165404810569|39.165404810569|39.165404810569|39.165404810569|39.165404810569|39.165404810569|39.165404810569||39.165404810569|39.165404810569|39.165404810569|39.165404810569|-37.83659917383|-37.83659917383|-37.83659917383|-37.875943306073|-38.144937227153|-38.326038888188|-38.443377975062|-38.887642016494|-38.937886677941|-39.02771150929|-39.204012789795|36.344780176072||36.344780176072|36.344780176072|36.344780176072|36.344780176072|36.344780176072|36.344780176072|36.344780176072|36.344780176072|36.344780176072|36.344780176072|36.344780176072|36.344780176072|36.344780176072|36.344780176072|35.871419390188|-39.061905055564|-39.061905055564|-39.061905055564|-39.061905055564|-39.061905055564|-39.061905055564|-39.061905055564|-39.061905055564|-39.061905055564|-39.061905055564|-39.061905055564|-39.061905055564|-39.201361945286|-39.201361945286|36.880170768718|36.880170768718|36.880170768718|36.880170768718|36.880170768718|36.406176215724|36.406176215724|36.406176215724|36.406176215724|36.31926304803|36.31926304803||36.050571409703|35.392300888168|35.043860152754|35.043860152754|35.043860152754|35.043860152754|35.043860152754|35.043860152754|35.043860152754|35.043860152754|35.043860152754|35.043860152754|35.038731790685|34.9721399309|34.9721399309|34.202378167241|-34.827914249533|-34.845460268782|-34.982732716453|-35.162758022825|-35.200635213245|-35.200635213245|-35.200635213245|-35.200635213245|-35.200635213245|-35.200635213245|-35.200635213245|-35.495595319796||-35.495595319796|-35.495595319796|-35.495595319796|-35.495595319796|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|32.492880246181|31.958198332278|31.564108927479|30.924061333064|-33.119742886473|-33.119742886473|-33.119742886473|-33.119742886473||-33.119742886473|-33.119742886473|-33.119742886473|-33.119742886473|-33.119742886473|-33.119742886473|-33.119742886473|-33.296935947128|31.110353493382||31.110353493382|31.110353493382|31.110353493382|31.110353493382||31.110353493382|30.758775313353|30.685217521428|30.277068600423|30.277068600423|30.277068600423
02392|15304|/equities/atlas-air-worldwide|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE||-11.027917238923||-11.027917238923|-11.027917238923|-11.027917238923|-11.027917238923|-11.027917238923|-11.027917238923|-11.027917238923|-11.068241566256|-11.211379388787|-12.241254916696|9.8315875238785|9.8315875238785|9.8315875238785|9.6643414373026|9.6643414373026|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.6531973819938|7.27246577458|7.27246577458|7.27246577458|7.1434093134652|7.1434093134652|7.1434093134652|7.1434093134652|7.1434093134652|7.1434093134652|6.8924186015142|6.8924186015142|6.7110213465175|6.2672456841426|5.9231005620908|5.4022453308052|-8.1248045473205|-8.1248045473205|-8.1248045473205|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034||6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|6.0099256399034|-11.169416725575|-11.169416725575|-11.169416725575|-11.169416725575|-11.169416725575|-11.169416725575|-11.169416725575|-11.169416725575|-13.736749304591|-13.736749304591|-14.845276608796|-15.90808557441|11.493777270151|11.493777270151|11.493777270151|10.911214557489|10.911214557489|9.8250052301979|9.4301103443399|9.4301103443399|9.4301103443399|9.4301103443399|9.4301103443399|9.3329001897457|8.8848888602392|8.145987798388|7.5738755879746|6.9543064631738|6.4871010821967|6.2978454742066|5.8354481767224||5.8354481767224|5.8354481767224|5.2456768646415|5.2456768646415|5.1111595104337|5.1111595104337|5.1111595104337|4.9813077859673|4.9813077859673|4.7890092431808||4.7890092431808|4.7890092431808|4.7890092431808|4.7890092431808|4.7890092431808|4.6027880310245|4.5504408326424|4.5504408326424|4.5504408326424|4.3343788745974|4.301850510597|4.301850510597|4.2302161667003|4.2302161667003|4.2302161667003|4.2302161667003||4.2302161667003|4.2302161667003|4.2302161667003|4.2302161667003|4.2302161667003|3.9107956062041|3.9092173985069|3.8617026465276|3.7273807147188|3.426678641973|3.1934613215881|3.1934613215881|3.1934613215881|2.9523600060211|2.9523600060211|2.7487161947457|2.7487161947457|-2.3925503248089|-2.3925503248089|-2.4367930169452|-2.4367930169452|-2.4367930169452|-2.4367930169452|-2.4367930169452|-2.4367930169452|-2.4367930169452|-2.4367930169452|-2.4727422391429|-2.5361802285529|-2.6202003763358|-2.6846669963378|-2.8079633107206|-2.8510703632589|-2.940113381451|-2.940113381451|-2.940113381451|-2.940113381451|-2.940113381451|-2.940113381451|-3.2051483038462||-3.2547665066448|-3.2547665066448|-3.2547665066448|-3.2547665066448|-3.2547665066448|-3.3791080413975|-3.3791080413975|-3.3791080413975|-3.3791080413975|-3.3791080413975|-3.3791080413975|-3.4917868970409|2.3086602421157|2.3086602421157|2.3086602421157|2.3086602421157|2.3086602421157|2.3086602421157|2.3086602421157|2.3086602421157|2.2370125785718|2.2370125785718|2.0033472528336|1.9351201442874|1.9351201442874|1.7573556930927|1.5565062729415|-1.9292251034514||-1.9292251034514|-1.9292251034514|-1.9292251034514|-1.9292251034514|-1.9292251034514|-1.9292251034514|-1.9292251034514|-1.9292251034514|-1.9292251034514|-1.9709945303352|-2.0572161257434|-2.1219067706187|-2.1754519225844|-2.2271688847287|-2.2457431917437|-2.3179039471261|-2.3179039471261|-2.3179039471261|-2.3179039471261|-2.3179039471261|-2.3179039471261|-2.4093377648583|1.8841807455887|1.8841807455887||1.8841807455887|1.8841807455887|1.8841807455887|1.8841807455887|1.8841807455887|1.8841807455887|1.8841807455887|1.8841807455887|1.8841807455887||1.8390897348048|1.8050997604399|1.7929379759516|1.7929379759516||1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516
02394|16322|/equities/international-ban|R2000VALUE||69.69257759145||69.69257759145|69.69257759145|69.69257759145|67.224805027148|67.138719959203|67.138719959203|67.138719959203|67.138719959203|67.138719959203|67.138719959203|67.138719959203|67.138719959203|67.138719959203|65.271853040035|65.271853040035|65.271853040035|-65.954808419654|-65.954808419654|-66.012817828154|-66.012817828154|-66.012817828154|-66.012817828154|-66.012817828154|-66.012817828154|61.012692375019|61.012692375019|61.012692375019|61.012692375019|61.012692375019|61.012692375019|60.393823114848|59.325916784578|58.207129497852|56.784035386339|-61.706372111082|-61.706372111082|-61.706372111082|-61.706372111082|-61.706372111082|-61.706372111082|-62.543190683524|-63.33688069891|-64.132645305782|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264||-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.193769018264|-64.651133581898|-64.737090902087|-64.956213240885|-65.047460190745|-65.443844071464|-66.0298252541|-66.877583022269|-68.303225512143|62.248366053927|62.248366053927|62.248366053927|62.248366053927|62.248366053927|61.337716466753|61.337716466753|61.337716466753|60.319817227307|60.319817227307|60.208131015502|59.652088152262|59.19676588519|58.065572510644|57.412287140868|55.652386772392|54.787712628256|54.787712628256|54.787712628256|54.787712628256||54.787712628256|54.787712628256|53.895793445254|-57.416822553684|-57.416822553684|-57.416822553684|-57.416822553684|-57.416822553684|-57.416822553684|-57.416822553684||-57.416822553684|-57.416822553684|-57.416822553684|-57.416822553684|-57.416822553684|-57.416822553684|-57.560635170462|-58.471261961727|-58.555845878156|-59.138160967862|-59.543791532556|-60.162095947453|-60.162095947453|-60.162095947453|-60.162095947453|-61.374252413758||-61.374252413758|-62.071947838474|57.721370025952|57.721370025952|57.721370025952|57.721370025952|57.526598254937|57.526598254937|56.740110706508|56.534787038308|56.534787038308|56.534787038308|56.376725601244|56.376725601244|56.193472781764|54.706083208308|54.251758476082|53.239453099374|52.840127395264|52.840127395264|52.588892219985|52.052119017781|52.052119017781|51.569577271343|-56.104990234514|-56.104990234514|-56.104990234514|-56.104990234514|-56.104990234514|-56.567767696788|-56.567767696788|52.547527412096|52.547527412096|52.547527412096|52.346139805758|52.098313834485|52.098313834485|52.098313834485|52.098313834485|52.098313834485||52.098313834485|51.649376326153|51.649376326153|51.649376326153|51.649376326153|51.649376326153|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-55.495788449848|-56.315876504674||51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567||51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567||51.024102915567|50.975114757531|50.607350595255|49.606498355622||48.886111810201|48.215556490603|48.215556490603|48.215556490603|48.215556490603|48.215556490603
02395|16127|/equities/first-merchants-corp|R2000VALUE||41.870661773689||41.870661773689|41.870661773689|41.870661773689|40.308788977737|40.254151702274|40.254151702274|40.254151702274|40.254151702274|40.254151702274|40.254151702274|40.254151702274|40.254151702274|39.914611578373|38.94901397536|38.851405756449|37.916282274961|-39.446949597295|-39.446949597295|-39.446949597295|-39.446949597295|-39.446949597295|-39.446949597295|-39.446949597295|-39.446949597295|-39.726610417825|36.160141110174|36.160141110174|36.160141110174|36.160141110174|36.160141110174|36.003490156324|35.05943414281|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|34.723396235753|-38.56585408093|-38.56585408093|-38.56585408093|-38.56585408093|-38.56585408093|-38.56585408093|-39.038726180146|-39.70691759647|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487||-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487|-39.749800992487|-40.078110933831|-40.540402783874|-40.710445181002|-41.115496705495|-41.14002504874|-41.14002504874|36.02138362679|36.02138362679|36.02138362679|36.02138362679|36.02138362679|36.02138362679|36.02138362679|36.02138362679|36.02138362679|35.817459438523|35.817459438523|35.817459438523|35.711623666773|34.961802268569|33.844222784643|33.28580384851|32.262558043009|31.227317028582|31.022106917053|31.022106917053|31.022106917053||31.022106917053|31.022106917053|31.022106917053|31.022106917053|-33.142150135356|-33.142150135356|-33.142150135356|-33.142150135356|-33.142150135356|-33.142150135356||-33.142150135356|-33.142150135356|-33.142150135356|-33.142150135356|-33.142150135356|-33.142150135356|-33.534612253328|-34.009013046843|-34.350325377907|-34.350325377907|-34.495993352937|-34.495993352937|-34.495993352937|-34.495993352937|-34.495993352937|-35.407893388123||-35.407893388123|-35.954049870538|33.855926546451|33.855926546451|33.855926546451|33.855926546451|33.637993723517|33.637993723517|33.483510955329|33.483510955329|33.454458219205|33.417728828495|32.934700249638|32.619669648238|32.204632781422|32.027361645846|32.027361645846|32.027361645846|32.027361645846|32.027361645846|32.027361645846|32.027361645846|32.027361645846|-34.955034350236|-34.955034350236|-34.955034350236|-34.955034350236|-34.955034350236|-34.955034350236|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814||-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.560827420814|-35.563650270998|-35.563650270998|-35.563650270998|-35.563650270998|-35.563650270998|-35.563650270998|-35.563650270998|-35.563650270998|-35.563650270998|-35.563650270998|-35.563650270998|-35.563650270998|-35.932240694025|-35.932240694025|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004||-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.485127329743|-36.485127329743|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-37.034388638281||-37.527175810042|-37.527175810042|35.357864197437|35.357864197437|35.357864197437|35.357864197437|35.357864197437|35.357864197437|35.357864197437||35.357864197437|35.357864197437|35.249114575589|34.805682887197||34.489091596737|34.396615994322|34.396615994322|34.396615994322|34.396615994322|34.396615994322
02396|15309|/equities/arkansas-best-corp|R2000VALUE||105.65608434335||105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.65608434335|105.4234720034|105.4234720034|105.4234720034|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.07863398887|-111.42164875747|-111.42164875747|-111.42164875747|-112.47197992715|-112.47197992715|-116.21108587486|103.50471351391|103.50471351391|103.50471351391|103.50471351391|103.50471351391|103.50471351391|103.50471351391|103.50471351391|103.50471351391|99.464121158981|-108.06400084302|-108.06400084302|-108.06400084302|-108.06400084302|-108.06400084302|-109.06527683255|-109.9697261857|-109.9697261857|-111.39886008888|-113.95123621258|-115.7508178953||-116.42256930179|-117.69563593144|-118.35709671703|-119.46232588785|-120.85271760154|-120.85271760154|-120.85271760154|-120.85271760154|-120.85271760154|-120.85271760154|-120.85271760154|-120.85271760154|-120.85271760154|-120.85271760154|-120.85271760154|-123.40857443466|-125.37523273955|-125.37523273955|-125.37523273955|-125.37523273955|-128.62679270032|110.32978973976|110.32978973976|110.1628839452|110.1628839452|110.1628839452|110.1628839452|110.1628839452|110.1628839452|110.1628839452|110.1628839452|110.1628839452|110.1628839452|110.1628839452|106.71320363757|103.25578415921|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494||-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494||-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.1895306494|-113.57072771991|-113.57072771991|-113.57072771991|-113.57072771991|-113.57072771991|-113.81424097446|-116.81050103933||-117.6538924512|-117.89404501481|-120.19699493562|-123.74582943558|-126.41592200199|-127.79888431671|-130.39064504971|-131.7935787976|-131.7935787976|-131.7935787976|-131.92543264901|-131.92543264901|-131.92543264901|-131.92543264901|-131.92543264901|-131.92543264901|-131.92543264901|-131.98270635114|-139.44245136563|-148.29494887794|-148.95494409628|-153.15631142|-153.15631142|-153.15631142|-153.15631142|-153.15631142|-153.15631142|136.3453214188|136.3453214188|136.3453214188|136.3453214188|136.3453214188|136.3453214188|136.3453214188|136.3453214188|131.51512628348|130.02561469377|128.14956554109|126.96576986998|126.96576986998||125.27196323308|-141.08149227495|-141.08149227495|-141.08149227495|-141.08149227495|-141.08149227495|-141.08149227495|-141.08149227495|-142.35388781621|-144.67987131625|-145.78652524451|131.82575154564|131.82575154564|131.82575154564|131.82575154564|131.82575154564|130.87358574248|130.87358574248|130.87358574248|130.57171063265|130.52664232078|128.68404271672|128.51582461011|127.58505792143|127.58505792143|127.58505792143|127.58505792143|127.58505792143||127.58505792143|127.53622868144|127.53622868144|127.53622868144|127.53622868144|125.84256746199|125.84256746199|125.84256746199|119.73279149693|115.7242380531|112.5806116784|112.5806116784|112.5806116784|112.5806116784|112.5806116784|112.5806116784|112.5806116784|112.5806116784|112.5806116784|112.03734363056|112.03087612838|112.03087612838|112.03087612838|112.03087612838||112.03087612838|112.03087612838|112.03087612838|112.03087612838|112.03087612838|112.03087612838|112.03087612838|112.03087612838|112.03087612838||112.03087612838|112.03087612838|112.03087612838|109.70486319563||-120.88216724764|-120.88216724764|-120.88216724764|-120.88216724764|-120.88216724764|-120.88216724764
02397|17114|/equities/sandy-spring-banc|R2000VALUE||35.647311385647||35.647311385647|35.647311385647|35.647311385647|35.417315468599|35.417315468599|35.417315468599|35.417315468599|35.417315468599|35.417315468599|35.417315468599|35.417315468599|35.402766127412|35.402766127412|34.426439420461|34.426439420461|34.161600051191|31.477341018665|31.477341018665|31.477341018665|31.477341018665|31.477341018665|30.980103107015|30.717935393057|30.717935393057|30.717935393057|30.717935393057|30.717935393057|30.717935393057|30.717935393057|30.717935393057|30.717935393057|30.328539978356|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.94078093076|29.5786473012|29.074885657102|28.815983881189|28.535476752716|28.535476752716|28.535476752716|28.535476752716|28.535476752716|28.535476752716|28.357309338514|28.357309338514||28.357309338514|28.357309338514|28.357309338514|28.357309338514|28.357309338514|27.576732102438|-31.060566201134|-31.060566201134|-31.060566201134|-31.060566201134|-31.060566201134|-31.060566201134|-31.060566201134|-31.188210414002|-31.188210414002|-31.188210414002|-31.238394415969|-31.238394415969|-31.238394415969|-31.238394415969|27.789730670541|27.789730670541|27.789730670541|27.789730670541|27.789730670541|27.789730670541|27.476025119349|27.476025119349|27.275583283686|26.794671020124|26.794671020124|26.690745840706|26.171939967117|25.847155171458|25.204617374279|24.834019944776|23.725577139974|22.678418874874|22.229682043168|22.229682043168|22.229682043168||22.229682043168|22.146273457677|22.146273457677|22.091414385008|21.57360151865|21.57360151865|21.57360151865|21.57360151865|-23.421802646124|-23.421802646124||-23.421802646124|-23.421802646124|-23.421802646124|-23.421802646124|-23.421802646124|-23.421802646124|-23.656196069626|-23.656196069626|-23.656196069626|-23.656196069626|-23.656196069626|-23.656196069626|-23.656196069626|-23.656196069626|-23.656196069626|-24.528551260528||22.37501132693|22.37501132693|22.37501132693|22.369241238487|22.369241238487|22.369241238487|21.94415611785|21.782394987139|21.237095203436|21.109816699598|20.588129208457|20.375255075373|20.375255075373|20.375255075373|20.375255075373|20.068061898459|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-21.918445265679|-22.335180085859|-22.335180085859|-22.737833758152|-22.873148039487|20.822323218565|20.822323218565|20.822323218565|20.822323218565|20.822323218565|20.822323218565|20.822323218565||20.822323218565|-23.038717004237|-23.038717004237|-23.038717004237|-23.038717004237|-23.038717004237|-23.038717004237|-23.038717004237|-23.073018732531|-23.283910741258|-23.397122795767|-23.590770328443|-23.590770328443|-23.590770328443|-23.590770328443|-23.590770328443|-23.590770328443|-23.590770328443|-23.590770328443|-23.590770328443|-23.590770328443|-23.590770328443|-24.17643439814|-24.25765543563|-24.279363874825|-24.279363874825|-24.649292791588|-24.972967022723||-24.972967022723|-24.972967022723|-24.972967022723|-25.020518163913|-25.309531543145|-25.309531543145|-25.309531543145|-25.668019238986|-26.164171538575|-26.164171538575|-26.738523414647|-27.009581277674|-27.234008530241|-27.234008530241|-27.234008530241|-27.234008530241|-27.234008530241|-27.234008530241|-27.234008530241|-27.234008530241|-27.234008530241|-27.234008530241|-27.234008530241|-27.518064211321||25.329984639641|25.329984639641|25.329984639641|25.329984639641|25.329984639641|25.329984639641|25.329984639641|25.329984639641|25.329984639641||25.329984639641|25.329984639641|25.329984639641|24.899984225693||24.564626544783|24.071248023683|24.071248023683|23.929109866664|23.929109866664|23.929109866664
02398|8154|/equities/washington-post-co.|R2000VALUE||903.57628937499||903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|903.57628937499|880.61621643149|880.61621643149|880.61621643149|821.91914469493|811.25847145465|809.25136540525|809.25136540525|809.25136540525|-804.80603698817|-804.80603698817|-804.80603698817|-811.33889160252|-815.33656480684|-825.7428607717|790.60101842582|790.60101842582|790.60101842582|790.60101842582|790.60101842582|787.04144244677|787.04144244677|787.04144244677|787.04144244677|786.80422542883|786.80422542883|786.80422542883|786.80422542883|786.80422542883|786.80422542883|786.80422542883|786.80422542883|783.35749168742|763.86720700161|763.86720700161|763.26748789567|763.25073179515|763.25073179515|755.02718925809|755.02718925809|745.81438997427|733.6012651461|-771.97927342893|-771.97927342893|-772.86142765447|-772.86142765447|-775.99157922979|-790.80484579135|-801.10619055484|764.07331347468||764.07331347468|764.07331347468|753.9635611809|753.9635611809|753.9635611809|753.9635611809|-763.02531548623|-763.02531548623|-763.02531548623|-763.02531548623|-763.02531548623|-763.02531548623|-763.02531548623|-763.02531548623|-763.02531548623|-763.02531548623|-763.02531548623|-763.02531548623|-763.02531548623|-763.02531548623|-784.33968905479|-803.22632619044|773.47703772243|773.47703772243|772.74606218083|772.74606218083|752.13786029532|743.69718786761|743.69718786761|740.08951851038|740.08951851038|740.08951851038|740.08951851038|724.26888165107|709.27017937359|699.90157530768|688.12284056537|-720.01628233432|-720.01628233432|-733.44142454464|-733.74432804959||-733.74432804959|-733.74432804959|-733.74432804959|-733.74432804959|-733.74432804959|-733.74432804959|-735.24532543705|-742.29412812189|-742.29412812189|-742.29412812189||-742.29412812189|-742.29412812189|-742.74678515279|-749.42643079586|-749.77351075419|-749.77351075419|-751.59058824302|-751.59058824302|-763.26669892605|-763.26669892605|-763.26669892605|-763.26669892605|-763.26669892605|-763.26669892605|-763.26669892605|736.53537059434||736.53537059434|736.53537059434|736.53537059434|736.53537059434|736.53537059434|736.53537059434|736.53537059434|736.53537059434|735.68004857326|735.68004857326|730.87836817928|730.03730836652|724.8042236516|720.07469348875|711.42246013182|-734.85734865599|-734.85734865599|-734.85734865599|-734.85734865599|-734.85734865599|-734.85734865599|-734.85734865599|-734.85734865599|-734.85734865599|-734.85734865599|-734.85734865599|-735.37149050427|-741.39332074802|-746.60088549368|-748.54212496802|-762.60125905192|732.38340641175|732.38340641175|732.38340641175|732.38340641175|732.38340641175|732.38340641175|732.38340641175|732.38340641175|732.38340641175||732.38340641175|723.61989886136|711.58657896778|711.58657896778|710.5428846441|706.82152452318|697.15170679984|696.15374503535|696.15374503535|696.15374503535|696.15374503535|696.15374503535|689.72701074363|689.72701074363|683.70555243758|679.56392897796|679.07715266757|677.60653817447|676.02555823096|-731.94314675608|-731.94314675608|-731.94314675608|-731.94314675608|691.96378311178|691.96378311178|691.96378311178|691.96378311178|691.96378311178||691.96378311178|691.96378311178|691.96378311178|691.96378311178|691.96378311178|-739.53151241324|-739.53151241324|-740.49723981245|-744.43400759|-744.43400759|-751.6438754852|715.14602217816|715.14602217816|715.14602217816|715.08956656892|715.08956656892|715.08956656892|705.84842316794|700.30211827145|689.24903060977|679.7277572639|674.35171339326|666.73696372038|666.06322995298||-694.52840018151|-694.52840018151|-694.52840018151|-703.00764353935|674.55254321438|674.55254321438|674.55254321438|674.55254321438|674.55254321438||674.55254321438|672.88902399695|672.88902399695|670.18558547404||665.67479671269|651.07165319422|650.15940117283|648.36149623045|644.5219582757|644.5219582757
02399|20690|/equities/hilltop-holdings-inc|R2000VALUE||-33.642787369931||-33.642787369931|-33.642787369931|-33.642787369931|-33.642787369931|-33.642787369931|-33.642787369931|-33.98365212463|-34.387947729149|31.824658496819|31.824658496819|31.824658496819|31.824658496819|31.824658496819|31.824658496819|31.824658496819|31.824658496819|-32.497145950259|-32.497145950259|-32.497145950259|-32.497145950259|-32.497145950259|-32.497145950259|-32.497145950259|-32.497145950259|-32.497145950259|-32.700439783667|30.699386599945|30.699386599945|30.699386599945|30.699386599945|30.699386599945|-32.53482408975|-32.53482408975|-32.53482408975|-32.53482408975|-32.755915540837|-32.905461623032|30.865606635754|30.865606635754|30.865606635754|30.865606635754|30.865606635754|30.865606635754|30.865606635754|30.865606635754|30.865606635754|30.865606635754|30.865606635754|30.865606635754|30.865606635754|-33.023369206691|-33.023369206691|-33.023369206691|-33.023369206691|-33.023369206691|-33.023369206691|-33.331521764623|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352||-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.420180399352|-33.47742280158|-33.561015189829|-33.561015189829|-33.838072526392|-34.159552613824|-34.217725479967|-34.364139040715|-34.98959854842|-36.086219668397|32.48109102743|32.48109102743|32.48109102743|32.48109102743|32.48109102743|32.48109102743|32.48109102743|32.48109102743|32.48109102743|32.48109102743|32.48109102743|31.648158078912|30.725174380147|30.508527703642|29.930876885917|29.275706568323|29.066395618032|29.066395618032|29.066395618032||29.066395618032|29.066395618032|29.034888669678|29.034888669678|-30.545059686879|-30.545059686879|-30.545059686879|-30.545059686879|-30.545059686879|-30.545059686879||-30.953096750317|-30.953096750317|-31.007885379856|-31.191509746645|-31.191509746645|-31.191509746645|-31.428900108442|-31.798777749919|-31.960571381733|-31.960571381733|-31.960571381733|-31.960571381733|-31.960571381733|-31.960571381733|-31.960571381733|30.750440626836||30.750440626836|30.750440626836|30.750440626836|30.750440626836|30.750440626836|30.750440626836|30.681093248501|30.575571838103|30.293967581548|30.014964687337|29.794404148514|29.590505625864|29.53272270526|29.53272270526|29.403580393675|29.31564353824|28.549604880814|-30.67058411451|-30.67058411451|-30.67058411451|-30.67058411451|-30.67058411451|-30.67058411451|-30.67058411451|-30.67058411451|-30.67058411451|-30.67058411451|-30.67058411451|-30.703425734262|-31.09817980864|-31.09817980864|-31.276311123132|-31.333955777751|-31.763680691292|-31.763680691292|-31.763680691292|-31.763680691292|-31.763680691292|-31.763680691292|-31.763680691292||-31.763680691292|-31.763680691292|-31.763680691292|-31.763680691292|-31.763680691292|-31.763680691292|-31.763680691292|-31.763680691292|-31.791867939157|-32.137631009599|-32.40459026074|-32.497910813609|-32.497910813609|-32.497910813609|-32.497910813609|-32.497910813609|-32.497910813609|-32.497910813609|-32.497910813609|-32.497910813609|-32.616619968757|-32.616619968757|-32.756076601198|-32.849974609139|-32.875807952413|-32.875807952413|-32.875807952413|-32.875807952413||-32.875807952413|-32.875807952413|-32.875807952413|-32.875807952413|-32.875807952413|-32.875807952413|-32.875807952413|-32.998119883548|-33.16068845856|-33.175208898251|-33.643654447866|-33.755244155804|-34.472750447503|-34.785263506116|-34.785263506116|-34.785263506116|-34.785263506116|-34.785263506116|-34.785263506116|-34.785263506116|-34.785263506116|-34.785263506116|-34.935291572348|-35.716436487586||33.396985519949|33.396985519949|33.396985519949|33.396985519949|33.396985519949|33.396985519949|33.396985519949|33.396985519949|33.396985519949||33.396985519949|33.396985519949|33.267817908993|32.879575127221||32.797026918836|32.186021214291|32.186021214291|32.013810832538|32.013810832538|32.013810832538
02400|41181|/equities/constellium-nv|R2000VALUE||-12.906606756747||-12.906606756747|-12.906606756747|-12.906606756747|-12.906606756747|-12.906606756747|-12.906606756747|-12.927821288956|-12.927821288956|-12.927821288956|-13.002579621091|-13.006861376806|-13.006861376806|-13.006861376806|-13.006861376806|-13.006861376806|-13.006861376806|-13.006861376806|-13.265324003957|-13.265324003957|-13.33705423437|-13.37203279492|-13.37203279492|-13.37203279492|-13.37203279492|-13.37203279492|-14.223925177221|-15.911319489272|-15.911319489272|-15.911319489272|-15.911319489272|-15.911319489272|-15.911319489272|-15.911319489272|-15.911319489272|-15.911319489272|-15.911319489272|-16.144243181846|-16.514437186609|-17.057152257905|-17.321203110996|-17.369403538901|-17.369403538901|-17.369403538901|-17.369403538901|-17.369403538901|-17.369403538901|-17.425965689934|-17.425965689934|-17.425965689934|-17.425965689934|-17.425965689934|-17.425965689934|-17.425965689934|-17.425965689934|-17.425965689934|-17.425965689934|-17.425965689934|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255||-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.501436017255|-17.502428908707|-17.502428908707|-17.502428908707|-18.228255002102|-19.04768643436|-19.04768643436|-19.04768643436|-19.12307267782|-19.235081732239|-19.432867858107|-19.833742085756|-20.115218418242|-20.34660195495|-20.34660195495|-20.413813764534|-20.413813764534|-20.413813764534|-20.413813764534|-20.413813764534|-20.413813764534|-20.413813764534|-20.479792469829|-20.523983671452|-20.523983671452||-20.555288117346|-20.555288117346|-20.799208739528|-21.083009193484|-21.275009418134|-21.484732813972|-21.559635077591|-21.559635077591|-21.559635077591|-21.559635077591||-21.559635077591|-21.559635077591|-21.559635077591|-21.559635077591|-21.559635077591|-21.559635077591|-21.559635077591|-21.559635077591|-22.257372126177|20.129704647328|20.129704647328|20.129704647328|19.980736668347|19.980736668347|19.980736668347|19.980736668347||-21.755983688491|-21.755983688491|-21.755983688491|-21.755983688491|-21.755983688491|-21.755983688491|-21.755983688491|-21.755983688491|-21.782357609459|-21.782357609459|-21.782357609459|-21.782357609459|-21.782357609459|-21.959774118496|-21.959774118496|-21.959774118496|-21.959774118496|-22.176416085642|-22.243795790585|-22.248704589651|-22.248704589651|-22.248704589651|-22.613559790503|-22.672421333573|-22.672421333573|-22.672421333573|-22.706737420552|-22.706737420552|-22.706737420552|-23.049411393969|-23.049411393969|21.245731292401|21.245731292401|21.245731292401|21.245731292401|21.245731292401|21.245731292401|21.245731292401|20.82581237757|20.799675453634||20.406883227529|19.892092903126|19.706720302709|19.706720302709|19.41330098908|19.391999772311|18.94000048452|18.733427018103|18.733427018103|18.733427018103|18.733427018103|18.733427018103|18.412695427931|18.38401305945|18.38401305945|18.196371478849|18.063756841687|18.063756841687|18.063756841687|18.063756841687|18.063756841687|18.063756841687|18.063756841687|18.063756841687|18.063756841687|18.063756841687|18.063756841687|17.78821094625||17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.754123879724|17.746525871812|-19.216516650687|-19.216516650687|-19.216516650687|-19.216516650687|-19.216516650687|-19.216516650687|-19.216516650687|-19.496407682112||-19.502848556517|-19.502848556517|-19.805942776996|-19.986603369534|-19.989004574683|-20.209038163188|-20.290841527518|-20.594268847104|19.035477955324||19.035477955324|19.035477955324|19.033308593413|18.649787576089||18.333652451181|18.125724954234|18.085804589177|18.002005717915|17.605007328105|17.498340568623
02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE||124.7747979832||124.7747979832|124.7747979832|124.7747979832|123.53422140549|121.91691307966|120.70358641881|120.65211553859|120.52012708769|119.44586735137|119.44586735137|119.25068516607|119.18408844068|118.19575891468|118.19575891468|117.56476614177|117.56476614177|116.00454200635|116.00454200635|116.00454200635|116.00454200635|116.00454200635|116.00454200635|116.00454200635|116.00454200635|116.00454200635|116.00454200635|116.00454200635|116.00454200635|116.00454200635|115.35620990208|115.25477976723|-122.66320988754|-122.66320988754|-122.66320988754|-122.66320988754|-124.36856372731|-124.92173966188|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|117.94772036002|116.71080019658|115.57005821538|114.85903180337|114.85903180337|114.85903180337|114.85903180337|114.85903180337|114.85903180337|113.03892361562|111.99630564496||111.71034006327|111.65378799954|111.65378799954|111.65378799954|111.65378799954|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|111.62679829183|110.02206441523|110.02206441523|110.02206441523|109.84896195334|107.62262972639|105.59327802444|104.57086255578|-109.40335018048|-109.40335018048|-109.40335018048|-109.40335018048|-109.40335018048||-109.40335018048|-109.40335018048|-109.40335018048|-109.40335018048|-109.40335018048|-109.40335018048|-109.40335018048|-109.40335018048|-109.40335018048|-109.40335018048||-110.52038925896|-111.30543442578|-111.59882016547|-112.42781653729|-112.42781653729|-112.42781653729|-112.95257838928|-113.86210633972|-113.86210633972|-113.86210633972|-113.86210633972|-113.86210633972|-113.86210633972|-113.86210633972|-113.86210633972|107.19683082383||107.19683082383|107.19683082383|107.19683082383|107.19683082383|107.19683082383|107.19683082383|106.17214819582|106.17214819582|105.35425175158|105.35425175158|105.27531485459|105.27531485459|105.13515530582|104.65137461552|104.65041625642|104.19463102181|102.41903201032|101.17726273987|100.17928030949|100.17928030949|100.17928030949|100.17640232722|100.17640232722|100.09266625157|99.55073929618|-105.23050287553|-105.23050287553|-105.23050287553|-105.23050287553|-106.68500453442|-106.99173561695|-106.99173561695|-107.42189061919|101.09891859946|101.09891859946|101.09891859946|101.09891859946|101.09891859946|101.09891859946|101.09891859946||101.09891859946|99.210077679306|99.210077679306|99.210077679306|99.210077679306|98.852866292165|98.227038379031|98.227038379031|98.227038379031|98.227038379031|98.227038379031|98.227038379031|98.227038379031|98.227038379031|98.1861540427|98.138526278203|98.138526278203|98.138526278203|98.138526278203|98.138526278203|98.138526278203|98.138526278203|98.138526278203|98.138526278203|98.138526278203|98.138526278203|98.138526278203|97.765146959252||97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252||97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252||97.765146959252|97.765146959252|97.765146959252|97.765146959252||96.70320845457|96.70320845457|96.70320845457|96.70320845457|96.70320845457|96.70320845457
02402|20520|/equities/brandywine-realty-trust|R2000VALUE||5.2175373557889||5.2175373557889|5.1764970301213|5.1764970301213|-5.7223729514396|-5.7223729514396|-5.7223729514396|-5.7223729514396|-5.7223729514396|-5.7474417149642|-5.7474417149642|-5.7474417149642|-5.7474417149642|-5.7474417149642|-5.7474417149642|-5.7474417149642|-5.7474417149642|-5.7474417149642|-5.7474417149642|-5.7474417149642|-5.8502130176866|-5.9807924061179|-6.0058803325626|-6.037144952983|-6.1071608927187|-6.1273511677248|-6.4665900633581|5.8777589977219|5.8777589977219|5.85862116686|5.7534676378689|5.7119087450727|5.5671208426935|5.3095789006002|5.2928223593738|5.2928223593738|5.2928223593738|5.2928223593738|5.2928223593738|5.2928223593738|5.1781360820163|5.1357065522261|5.0268264824367|5.0268264824367|5.0268264824367|5.0268264824367|5.0268264824367|5.0268264824367|5.0268264824367|5.0268264824367|5.0268264824367|5.0268264824367|5.0268264824367|5.0268264824367|4.8753628260798|4.8620328258767|4.8620328258767|4.8620328258767|4.8620328258767|4.8620328258767|4.8620328258767|4.8620328258767|4.8620328258767||4.8620328258767|4.8620328258767|4.8620328258767|4.8620328258767|4.8620328258767|4.7888143671105|4.7080158803805|4.6848407525025|4.6848407525025|4.6501563410188|4.6212022120269|4.6212022120269|4.6212022120269|4.6212022120269|4.6212022120269|4.6212022120269|4.6212022120269|4.6212022120269|4.6212022120269|4.6212022120269|4.6212022120269|4.6212022120269|4.6212022120269|4.6212022120269|4.6212022120269|4.5432804485727|4.4355345407055|4.4355345407055|4.4355345407055|4.4355345407055|4.4355345407055|4.4355345407055|4.4355345407055|4.427816011169|4.3697958010859|-4.6344090660322|-4.6344090660322|-4.6344090660322|-4.6715655812409|-4.688406229989|-4.7321181572988||-4.7534177111409|-4.7534177111409|-4.7534177111409|-4.7534177111409|-4.7534177111409|-4.7704641340863|-4.8088229860832|-4.8088229860832|-4.8088229860832|-4.8088229860832||-4.8088229860832|-4.8088229860832|-4.8088229860832|-4.8088229860832|-4.8088229860832|-4.8088229860832|-4.8514701487808|-4.8887606820727|-4.8887606820727|-4.8887606820727|-4.8887606820727|-4.8887606820727|-4.8887606820727|-4.8887606820727|-4.8887606820727|-5.0221545849514||4.5613195762606|4.5613195762606|4.5613195762606|4.5613195762606|4.5613195762606|4.5613195762606|4.5613195762606|4.5613195762606|4.4756326791943|4.3701474531162|4.2800157912553|4.2800157912553|4.2800157912553|4.2800157912553|4.2800157912553|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.726778109416|-4.7771362494231|-4.7771362494231|-4.7771362494231|-4.7771362494231|4.2984904402039|4.2984904402039|4.2984904402039|4.2984904402039|4.2984904402039|4.2984904402039|4.2984904402039||4.2984904402039|4.2984904402039|4.2984904402039|4.2984904402039|4.2984904402039|4.2984904402039|4.0472115271116|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485||-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.5339840481485|-4.6860758608021|-4.6860758608021|-4.7178621629254|-4.7240136441672|-4.8566818300314|-4.8868630532232|-4.9934923520582|-5.1836024777643|-5.4970585258529|-5.6572796673414|-5.6572796673414|-5.6572796673414|-5.6572796673414|-5.6572796673414|-5.6572796673414|-5.6572796673414|-5.6572796673414|-5.6737550729774|5.0000905051206|5.0000905051206||5.0000905051206|5.0000905051206|5.0000905051206|4.9312345204498|4.9312345204498|4.9242609203491|4.9242609203491|4.9242609203491|4.9242609203491||4.9242609203491|4.8791787823741|4.8385861311254|4.8385861311254||4.8385861311254|4.8385861311254|4.8385861311254|4.8385861311254|4.8385861311254|4.8385861311254
02403|16617|/equities/magellan-health-s|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02404|17572|/equities/wesbanco|R2000VALUE||34.162970588183||34.162970588183|34.162970588183|34.162970588183|33.836077422538|33.459712644284|33.459712644284|33.459712644284|33.459712644284|33.459712644284|33.459712644284|33.459712644284|33.428013320174|33.214182848628|32.399378776135|32.399378776135|32.399378776135|29.506228582443|29.506228582443|29.506228582443|29.503007659706|29.503007659706|29.503007659706|29.503007659706|29.503007659706|29.503007659706|29.503007659706|29.503007659706|29.503007659706|29.503007659706|29.334452904366|29.148280661528|-30.799261999871|-30.799261999871|-30.799261999871|-30.799261999871|-30.799261999871|-30.799261999871|-30.799261999871|-30.799261999871|-30.799261999871|-31.217512926289|-31.592237190878|-31.732760507432|-31.732760507432|-31.732760507432|-31.901400652823|-32.221713379916|-32.221713379916|-32.221713379916|-32.221713379916|-32.221713379916|-32.221713379916|-32.221713379916|-32.221713379916|-32.221713379916|-32.221713379916|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573||-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.694144429573|-32.805994552383|-33.177215728505|-33.435795635365|-33.477730623486|-33.477730623486|-33.477730623486|-33.477730623486|-33.693035089972|-34.928622426811|30.810403453372|30.810403453372|30.810403453372|30.810403453372|30.810403453372|30.492117152239|30.111739091078|30.111739091078|30.111739091078|30.111739091078|29.941376505074|29.260974576933|28.383860246852|27.850956007854|27.369951297857|26.377724490804|26.338453671349|26.338453671349|26.338453671349||26.338453671349|26.338453671349|26.265504727776|25.993182484767|-27.748760320367|-27.748760320367|-27.748760320367|-27.748760320367|-27.748760320367|-27.748760320367||-27.748760320367|-27.748760320367|-27.748760320367|-27.748760320367|-27.748760320367|-27.748760320367|-27.942511454359|-28.269907411751|-28.431366514623|-28.431366514623|-28.431366514623|-28.431366514623|-28.431366514623|-28.431366514623|-28.431366514623|-29.149621826481||-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.149621826481|-29.59521144858|-29.59521144858|-29.915513716705|-30.102237183261|-30.530138993852|-30.530138993852|-30.530138993852|-30.549787704544|-30.549787704544|-30.549787704544|-30.549787704544||-30.549787704544|-30.549787704544|-30.549787704544|-30.549787704544|-30.549787704544|-30.549787704544|-30.549787704544|-30.549787704544|-30.84976534534|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.932172651725|-30.96619416158|-30.96619416158|-30.96619416158|-30.96619416158|-30.96619416158|-30.96619416158||-30.96619416158|-30.96619416158|-30.96619416158|-30.96619416158|-30.96619416158|-30.96619416158|-30.96619416158|-31.144560293805|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.54162610369||-31.925606743263|-31.925606743263|29.707260560179|29.707260560179|29.707260560179|29.707260560179|29.707260560179|29.707260560179|29.707260560179||29.707260560179|29.707260560179|29.546956750182|28.989395164149||28.652517487442|28.652517487442|28.652517487442|28.652517487442|28.652517487442|28.652517487442
02405|39145|/equities/trinity-industries|R2000VALUE||35.432666248612||35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|35.432666248612|34.931573914744|34.111749277355|33.711941623955|33.453547054164|-35.710496813142|-35.710496813142|-36.370274126622|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|33.641500255862|32.806112260067|32.315125538733|32.09938155457|32.09938155457|32.09938155457|32.09938155457|32.09938155457|32.09938155457|32.09938155457|32.083201422125|31.960777933763|31.805310442896|31.646618505137|31.646618505137|31.516242817393|31.000269178275|30.652522038226|30.613356218078|-32.732318240898|-32.732318240898|-32.732318240898|-32.732318240898|-32.869219495739|-33.26596652345|-34.357440542021|-34.357440542021|-34.357440542021|-34.776386959871||-34.776386959871|-34.776386959871|-34.776386959871|-34.776386959871|-34.79022353089|-34.79022353089|-34.79022353089|-34.926916047336|-35.2654610965|-35.478809091455|-35.478809091455|-35.578901693417|-35.578901693417|-35.713779366892|-36.322206829302|32.544187643626|32.544187643626|32.544187643626|32.544187643626|32.544187643626|32.544187643626|32.544187643626|30.634281226767|30.634281226767|30.634281226767|30.634281226767|30.019202626164|29.978003197704|29.309446314744|29.029773669175|29.029773669175|29.029773669175|29.029773669175|28.479299823394|28.479299823394|28.479299823394|28.479299823394|28.479299823394|28.479299823394|28.479299823394|28.479299823394||28.479299823394|28.479299823394|28.479299823394|28.479299823394|28.479299823394|28.479299823394|28.479299823394|28.479299823394|28.29116555491|28.257962240543||27.571623499488|-30.234260120393|-30.234260120393|-30.783648848045|-30.783648848045|-30.783648848045|-31.009610572907|-31.245122184856|29.500920301228|29.500920301228|29.500920301228|29.500920301228|29.316255469619|29.039141612444|29.039141612444|29.039141612444||29.039141612444|29.039141612444|29.039141612444|29.039141612444|29.039141612444|29.039141612444|29.024488142703|29.024488142703|29.024488142703|29.024488142703|28.676654475237|28.44767108814|28.227279002481|28.227279002481|28.026421024858|27.506579136914|27.263143036173|25.629158414521|-28.212298658075|-28.212298658075|-28.212298658075|-28.212298658075|-28.212298658075|-28.212298658075|-28.212298658075|-28.212298658075|-28.212298658075|-28.212298658075|25.9454582895|25.9454582895|25.9454582895|25.9454582895|25.9454582895|25.9454582895|25.9454582895|25.9454582895|25.9454582895|25.9454582895|25.9454582895|25.9454582895||25.9454582895|25.684676563868|25.264085041295|24.710816752614|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-26.961563216466|-27.213236926682|24.756045975446|24.756045975446|24.756045975446||24.756045975446|24.756045975446|24.50351374401|24.50351374401|24.50351374401|23.946219651653|23.946219651653|23.946219651653|23.946219651653|23.946219651653|23.946219651653|23.946219651653|23.946219651653|23.946219651653|23.939035188948|23.939035188948|23.756706409758|-25.635016883389|-25.635016883389|-25.635016883389|-25.635016883389|-25.635016883389|-25.959147202721|-26.451441804293||-26.813570083075|-26.813570083075|-27.293132637268|-27.889592327813|-28.096105527054|-28.096105527054|-28.096105527054|-28.096105527054|-28.45567326984||-28.472069773323|-28.472069773323|-28.472069773323|-28.472069773323||-28.472069773323|-28.472069773323|-29.016743166852|26.55173769648|26.55173769648|26.55173769648
02406|48366|/equities/columbia-pr|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE||28.404979316142||28.236643252269|27.935607539155|27.935607539155|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.273168323934|-29.390096733232|-29.390096733232|-29.52455093823|-29.806723832666|-30.075248876743|28.397649108059|28.397649108059|28.397649108059|28.397649108059|28.397649108059|28.275184173504|28.275184173504|-29.670684551047|-29.670684551047|-29.670684551047|-29.670684551047|-29.711316239885|-29.796462946525|-29.833291721996|-29.941436344448|-30.240761604644|-30.459179073282|29.207837255963|29.207837255963|29.207837255963|29.207837255963|29.207837255963|29.207837255963|29.207837255963|29.207837255963|29.207837255963|29.207837255963|29.207837255963|29.032597709771|28.604551819824|28.269503518235|28.218891828016|28.218891828016|27.839602594856|27.686484125518|27.686484125518|27.386094176398|27.084548300754||26.939498709585|26.761665343075|26.593516560427|26.402797085303|26.380607558906|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.962288780956|25.875425436173|25.875425436173|25.875425436173|25.875425436173|25.875425436173|25.875425436173|25.875425436173|25.607694840072|25.212994919483|24.855549876629|24.731429038149|24.731429038149|23.884698799034|-24.936418027606|-24.936418027606|-24.936418027606||-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606||-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606|-24.936418027606|-25.272686714294||24.014666007531|24.014666007531|24.014666007531|24.014666007531|24.014666007531|24.014666007531|24.014666007531|24.014666007531|23.577405848517|23.271006600078|22.996119410921|22.757354532269|-24.195718838963|-24.195718838963|-24.195718838963|-24.195718838963|-24.195718838963|-24.195718838963|-24.195718838963|-24.195718838963|-24.195718838963|-24.195718838963|-24.195718838963|-24.195718838963|-24.195718838963|-24.195718838963|-24.195718838963|-24.195718838963|-24.616909108993|-24.711010176204|-24.837570035929|-24.837570035929|-24.837570035929|23.405949594886|23.405949594886|23.405949594886|23.405949594886|23.405949594886|23.405949594886|23.405949594886||23.405949594886|23.405949594886|23.405949594886|23.405949594886|23.405949594886|23.405949594886|23.405949594886|23.405949594886|23.405949594886|23.405949594886|23.405949594886|23.405949594886|23.405949594886|23.405949594886|23.405949594886|23.405949594886|23.405949594886|23.405949594886|23.405949594886|22.736611474787|-24.199868458011|-24.199868458011|-24.199868458011|-24.199868458011|-24.199868458011|-24.199868458011|-24.199868458011|-24.199868458011||-24.199868458011|-24.199868458011|-24.199868458011|-24.199868458011|-24.40736895223|-24.40736895223|-24.461076743289|-24.558862693756|-24.678180385131|-24.714644300164|-25.176826648382|-25.181177539182|-25.181177539182|-25.237538266271|-25.237538266271|-25.279680811438|-25.279680811438|-25.532540038093|-25.532540038093|-25.532540038093|-25.532540038093|-25.532540038093|-25.7491173246|24.271369296841||24.271369296841|24.271369296841|24.271369296841|24.271369296841|24.271369296841|24.271369296841|24.271369296841|24.271369296841|24.271369296841||24.271369296841|24.271369296841|24.271369296841|24.084298803334||23.825332325835|23.810193296002|23.810193296002|23.739382322522|23.739382322522|23.739382322522
02408|39236|/equities/piedmont-offic-a|R2000VALUE||-10.157992615538||-10.157992615538|-10.157992615538|-10.157992615538|-10.157992615538|-10.157992615538|-10.157992615538|-10.157992615538|-10.251103046025|-10.442059175268|-10.650620928622|-10.77385996944|-10.77385996944|-10.77385996944|-10.77385996944|-10.77385996944|-10.77385996944|-10.77385996944|-10.77385996944|-10.804566480123|-10.872807451313|-10.901478015132|-10.901478015132|-11.153864342579|10.19243481789|10.19243481789|10.19243481789|10.19243481789|10.19243481789|10.19243481789|10.065760645977|9.9568290022911|9.7375990315611|9.3645540259872|9.3383150414867|9.3383150414867|9.3383150414867|9.3383150414867|9.3383150414867|9.3383150414867|9.3383150414867|9.3383150414867|9.3383150414867|9.3383150414867|9.3383150414867|9.3383150414867|9.320764896856|9.320764896856|9.320764896856|9.320764896856|9.320764896856|9.320764896856|9.320764896856|9.3014057185763|9.1671173866716|8.9759199597108|8.9759199597108|8.9759199597108|8.9759199597108|8.9759199597108|8.9759199597108|8.9759199597108|8.9759199597108||8.9759199597108|8.9759199597108|8.9759199597108|8.7710223173287|8.7455806174969|8.4506448550463|8.3765499109957|8.3592221466406|8.3591359155822|8.2523732734442|8.1729150428507|8.080460828116|8.0041231508282|7.9346983734165|7.9346983734165|7.9346983734165|7.9346983734165|7.9346983734165|7.9346983734165|7.9346983734165|7.9346983734165|7.9346983734165|7.9346983734165|7.8966332913665|7.8966332913665|7.8398704000345|7.7901193171942|7.7901193171942|7.7901193171942|7.7901193171942|7.7901193171942|7.7901193171942|7.7901193171942|7.6456880072978|7.534097828272|7.4751091155774|7.236509684431|6.9661219425857|6.8374640760163|6.8374640760163|6.8374640760163||6.8374640760163|6.8374640760163|6.8374640760163|6.8374640760163|6.8374640760163|6.8374640760163|6.8374640760163|6.8374640760163|6.8374640760163|6.8374640760163||6.8374640760163|6.8374640760163|6.8374640760163|6.8374640760163|6.8374640760163|6.8374640760163|6.8374640760163|6.8374640760163|6.8374640760163|6.8374640760163|6.8374640760163|6.8374640760163|6.8211169605098|6.8211169605098|6.8211169605098|6.8211169605098||6.8211169605098|6.8211169605098|6.8211169605098|6.8211169605098|6.8211169605098|6.8211169605098|6.8211169605098|6.8211169605098|6.5262409453747|6.4424899159932|6.383851241786|6.383851241786|6.383851241786|6.383851241786|6.383851241786|6.2845571567821|6.2429656890586|6.2429656890586|6.2429656890586|6.241628398228|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391|6.2403931685391||6.2403931685391|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8237243179341|-6.8405269786009|-7.007807988181|-7.1131886177963|-7.1131886177963|-7.1131886177963||-7.1131886177963|-7.1131886177963|-7.1131886177963|-7.1131886177963|-7.1131886177963|-7.1131886177963|-7.1131886177963|-7.1131886177963|-7.2520154773864|-7.2914058433278|-7.483217264191|6.753215757461|6.753215757461|6.753215757461|6.753215757461|6.753215757461|6.753215757461|6.753215757461|6.753215757461|6.753215757461|6.753215757461|6.753215757461|6.753215757461|6.753215757461||6.753215757461|6.753215757461|6.753215757461|6.753215757461|6.753215757461|6.753215757461|6.753215757461|6.753215757461|6.753215757461||6.753215757461|6.753215757461|6.753215757461|6.753215757461||6.753215757461|6.753215757461|6.753215757461|6.753215757461|6.753215757461|6.753215757461
02409|16080|/equities/first-financial-bancorp|R2000VALUE||28.234553884197||28.234553884197|28.234553884197|28.234553884197|27.426170533154|27.034078590576|26.926072654568|26.926072654568|26.926072654568|26.926072654568|26.926072654568|26.926072654568|26.916746838714|26.86749631368|26.36851356597|26.36851356597|26.36851356597|-26.523846875789|-26.523846875789|-26.523846875789|-26.523846875789|-26.523846875789|-26.523846875789|-26.523846875789|-26.523846875789|24.507273498022|24.507273498022|24.507273498022|24.507273498022|24.507273498022|24.439748886386|24.439165039371|-25.908656807533|-25.908656807533|-25.908656807533|-25.908656807533|-25.908656807533|-25.908656807533|-25.908656807533|-25.937416230443|-25.937416230443|-26.279907927252|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.481271883646|-26.590856919465|24.667512158178|24.667512158178|24.667512158178|24.667512158178|24.667512158178|24.667512158178||24.667512158178|24.667512158178|24.667512158178|24.667512158178|24.667512158178|24.085012996222|-26.486400476751|-26.486400476751|-26.486400476751|-26.486400476751|-26.486400476751|-26.486400476751|-26.486400476751|-26.548223247857|-26.667219833497|-26.667219833497|-26.868021545547|-27.112462601241|-27.112462601241|-27.112462601241|-27.947403361595|25.381971126971|25.381971126971|25.262063316575|25.262063316575|25.01368067449|24.663256143924|24.563618632816|24.423050743978|24.423050743978|24.423050743978|24.423050743978|24.180611352833|23.6667901462|22.841433995927|22.266037616426|21.796151754254|21.10294725828|21.102933165159|21.102933165159|21.102933165159||21.102933165159|21.102933165159|21.029370569218|21.020411781722|-21.998126736689|-21.998126736689|-21.998126736689|-21.998126736689|-21.998126736689|-21.998126736689||-21.998126736689|-21.998126736689|-21.998126736689|-21.998126736689|-21.998126736689|-21.998126736689|-22.32847440619|-22.638304582114|-22.743283478413|-22.743283478413|-22.868870646858|-23.293822749289|-23.293822749289|-23.293822749289|-23.293822749289|-23.772581612437||-23.790090388025|-24.12343429853|22.59578498791|22.59578498791|22.59578498791|22.59578498791|22.538030337218|22.538030337218|22.538030337218|22.525033419799|22.307260453117|22.142511406885|22.028595077828|22.028595077828|21.905106027739|21.806228487378|21.408032886061|20.967257066869|20.896398692837|20.896398692837|20.83885189305|20.83885189305|20.83885189305|20.745279633103|-22.276151150759|-22.276151150759|-22.276151150759|-22.276151150759|-22.276151150759|-22.541111933223|-22.541111933223|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861||-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.608594068861|-22.727327489164|-22.853028108194|-22.853028108194|-22.986739627311|-22.986739627311|-22.986739627311|-22.986739627311|-22.986739627311|-22.986739627311|-22.986739627311|-22.986739627311|-22.986739627311|-23.221777529125|-23.221777529125|-23.357967617341|-23.357967617341|-23.503915367387|-23.503915367387|-23.503915367387|-23.503915367387||-23.503915367387|-23.503915367387|-23.503915367387|-23.503915367387|-23.503915367387|-23.503915367387|-23.503915367387|-23.503915367387|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-23.812405787152|-24.172116608798||22.67566258869|22.67566258869|22.67566258869|22.67566258869|22.67566258869|22.67566258869|22.67566258869|22.67566258869|22.67566258869||22.67566258869|22.67566258869|22.59240370284|22.410447973791||22.173275517958|22.151154024502|22.151154024502|22.151154024502|22.151154024502|22.151154024502
02410|21172|/equities/moog-inc-a|R2000VALUE||209.24243243496||209.24243243496|209.24243243496|209.24243243496|208.85756289044|208.85756289044|208.85756289044|208.85756289044|208.85756289044|208.85756289044|208.85756289044|208.85756289044|208.85756289044|208.85756289044|206.76596025232|206.76596025232|201.6094024844|-203.09256316302|-203.09256316302|-203.09256316302|-203.09256316302|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|189.23550715721|188.30280209386|188.30280209386|188.30280209386|188.30280209386|188.30280209386|188.30280209386|188.30280209386|188.30280209386|186.8720022926|182.94945089125|181.20828185372|180.87104362562|180.87104362562|180.87104362562|180.87104362562|180.87104362562|180.87104362562|180.87104362562|180.87104362562|180.87104362562|180.87104362562||180.87104362562|179.8082922202|178.17454505665|178.17454505665|178.17454505665|174.0622700133|173.15974303507|172.94270281896|172.94270281896|172.94270281896|172.55855258422|172.52395633543|-188.34946549487|-188.34946549487|-188.34946549487|-188.34946549487|-188.34946549487|-188.34946549487|-188.34946549487|-188.34946549487|-199.5324710536|183.76452219689|183.76452219689|183.76452219689|183.76452219689|183.76452219689|180.46286038845|180.46286038845|180.46286038845|180.46286038845|180.46286038845|180.46286038845|180.46286038845|177.72234799563|170.30650241838|167.23556336281|163.97117242678|-172.97539806598|-172.97539806598|-172.97539806598|-172.97539806598||-172.97539806598|-172.97539806598|-172.97539806598|-172.97539806598|-172.97539806598|-172.97539806598|-172.97539806598|-172.97539806598|-172.97539806598|-172.97539806598||-172.97539806598|-172.97539806598|-172.97539806598|-175.62822652541|-175.62822652541|-175.62822652541|-176.31025617081|-177.06972585738|-178.58975908965|-178.58975908965|-178.58975908965|165.05194489168|165.05194489168|165.05194489168|165.05194489168|165.05194489168||165.05194489168|165.05194489168|165.05194489168|165.05194489168|161.54616498111|161.54616498111|161.54616498111|161.54616498111|161.54616498111|161.54616498111|161.54616498111|158.6607448697|157.42860371535|156.29094989504|153.11882768964|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901|151.53674500901||151.53674500901|150.08527155406|148.79503557955|148.68836554194|148.57152174474|147.93280112479|145.36809096187|145.36809096187|145.04437273336|145.04437273336|144.71366026625|144.71366026625|144.71366026625|144.71366026625|144.71366026625|143.56679431845|143.16727417762|142.73071195823|142.73071195823|141.64174273257|141.64174273257|141.25851656484|141.25851656484|141.25851656484|140.75313778335|140.75313778335|140.3776058468|140.3776058468||140.3776058468|139.40623773831|136.94671749995|136.94671749995|136.94671749995|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.16456151374|136.16456151374|136.16456151374|136.16456151374|136.16456151374||136.16456151374|136.16456151374|136.16456151374|136.16456151374|136.16456151374|136.16456151374|136.16456151374|136.16456151374|136.16456151374||136.16456151374|135.58686816114|135.58686816114|135.44370160154||135.44370160154|133.57290683621|133.57290683621|133.48498463344|133.48498463344|133.48498463344
02411|17372|/equities/towne-bank|R2000VALUE||34.582004691405||34.582004691405|34.582004691405|34.582004691405|33.470249667|33.470249667|33.470249667|33.470249667|33.470249667|33.470249667|33.470249667|33.470249667|33.470249667|33.470249667|32.992744949226|32.992744949226|32.992744949226|-34.689606563098|-34.689606563098|-35.153172483981|-35.476335468689|-35.476335468689|-35.476335468689|-35.539828642405|-35.539828642405|-35.594581348142|33.117510455904|33.117510455904|33.117510455904|33.117510455904|33.117510455904|33.117510455904|32.795901662837|32.199334655349|-34.567294268073|-34.567294268073|-34.567294268073|-34.567294268073|-34.567294268073|-34.567294268073|-34.567294268073|-34.799437798911|-34.799437798911|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238|32.164004410238||32.027228131263|31.653586880331|31.636914090534|31.636914090534|31.636914090534|30.904904502652|30.855976239042|30.855976239042|30.855976239042|30.855976239042|30.855976239042|30.855976239042|30.855976239042|30.855976239042|30.855976239042|30.855976239042|30.855976239042|30.855976239042|30.855976239042|30.855976239042|30.855976239042|30.855976239042|30.855976239042|30.855976239042|30.591916339482|30.517127638487|30.120841800535|29.736737581717|29.685263471059|29.226598713648|29.226598713648|29.226598713648|29.226598713648|28.817919808241|28.376334487964|27.566204401707|27.022248741493|25.907767577341|25.907767577341|25.907767577341|25.907767577341||25.907767577341|25.75724166783|-27.477090110527|-27.477090110527|-27.477090110527|-27.477090110527|-27.477090110527|-27.477090110527|-27.477090110527|-27.477090110527||-27.477090110527|-27.477090110527|-27.477090110527|-27.477090110527|-27.477090110527|-27.477090110527|-27.607323052869|-27.917817817845|-27.917817817845|-27.917817817845|-27.917817817845|-27.917817817845|-27.917817817845|-27.917817817845|-27.917817817845|26.592217445604||26.592217445604|26.592217445604|26.592217445604|26.592217445604|26.592217445604|26.592217445604|26.258574380071|26.04286118524|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|25.812736457321|-27.781289049911|-27.781289049911|-27.781289049911|-27.781289049911|-27.796432544707|-28.232979935539|-28.296644919594|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806||-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.311610925806|-28.32038295197|-28.32038295197|-28.327092249388|-28.871618194653|-28.871618194653|-28.871618194653|-28.871618194653|-28.871618194653|-28.871618194653|-28.871618194653|-28.871618194653|-28.871618194653|-28.985055393733|-28.985055393733|-29.286728376324|-29.386870165859|-29.581730007873|-29.581730007873|-29.667278450788|-29.667278450788||-29.667278450788|-29.667278450788|-29.667278450788|-29.667278450788|-29.667278450788|-29.667278450788|-29.667278450788|-29.667278450788|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-30.462941892779||28.427222099913|28.427222099913|28.427222099913|28.427222099913|28.427222099913|28.427222099913|28.427222099913|28.427222099913|28.427222099913||28.427222099913|28.427222099913|28.427222099913|28.176913834295||28.055902400807|28.055902400807|28.055902400807|28.055902400807|28.055902400807|28.055902400807
02412|17098|/equities/rush-enterprises-(a)|R2000VALUE||58.148767761904||58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|58.148767761904|57.714555510422|57.714555510422|57.277843007932|53.134547455984|53.050370221756|53.050370221756|53.050370221756|53.050370221756|51.696246894887|51.075273073041|50.251414127177|49.334348275734|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|49.23615144629|48.578200743842|48.578200743842|48.578200743842|48.578200743842|48.047775081184|-51.628342293605|-51.628342293605|-51.628342293605|-51.628342293605|-51.628342293605|-51.628342293605|-52.309825525134|-52.703695943454|-53.61966035377|49.496607445581|49.496607445581|49.496607445581||49.496607445581|49.496607445581|49.496607445581|49.496607445581|49.496607445581|48.348290808763|48.348290808763|48.348290808763|48.348290808763|48.348290808763|48.348290808763|48.348290808763|48.348290808763|48.348290808763|48.348290808763|48.348290808763|48.348290808763|48.348290808763|48.348290808763|48.348290808763|48.348290808763|48.348290808763|46.23254689438|46.231163758513|45.842987075169|45.842987075169|45.842987075169|45.842987075169|45.842987075169|45.842987075169|45.842987075169|45.842987075169|45.842987075169|44.693041923663|43.354489992085|42.128043384489|40.729068254904|-44.259938204807|-44.283541746186|-44.456406781761|-44.456406781761||-44.761492455555|-44.761492455555|-44.786657029338|-45.287120269347|-45.454354901974|-45.454354901974|-45.454354901974|-45.454354901974|-45.454354901974|-45.454354901974||-45.454354901974|-45.454354901974|-45.454354901974|-46.147702668027|-46.147702668027|-46.147702668027|-46.153559444034|-46.776177244809|-47.035595102237|-47.035595102237|-47.035595102237|-47.035595102237|-47.035595102237|-47.035595102237|-47.035595102237|-47.45888899177||-47.45888899177|-47.45888899177|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-47.886085629595|-48.127179596306|-49.768533995285|-50.554318414487|-50.554318414487|-50.554318414487|-52.110308057144|-52.110308057144|-52.110308057144|-52.110308057144|-52.354785899404|-52.852698784408|-52.852698784408|-53.895221159786|50.037646031816|50.037646031816|50.037646031816|50.037646031816|50.037646031816|50.037646031816|50.037646031816|50.037646031816|50.037646031816|50.037646031816||50.037646031816|49.288492759554|48.775828662281|48.517029142782|48.344478978498|47.883864709385|46.563809417628|46.116946139758|46.068273030856|45.477091559655|45.477091559655|45.477091559655|45.477091559655|45.477091559655|45.477091559655|45.477091559655|45.477091559655|45.477091559655|45.477091559655|44.860520213718|44.777523722775|44.146916445211|44.146916445211|44.146916445211|44.146916445211|44.146916445211|44.146916445211|44.146916445211||44.146916445211|44.146916445211|44.146916445211|44.146916445211|44.146916445211|43.598932540103|43.299736947721|43.299736947721|43.299736947721|43.299736947721|43.299736947721|43.299736947721|43.299736947721|43.299736947721|-46.533826806628|-46.533826806628|-46.533826806628|-46.533826806628|-46.533826806628|-46.533826806628|-46.533826806628|-46.533826806628|-46.533826806628|-47.032860202352||-47.695260906857|-47.695260906857|-48.458157752003|-49.37915126267|45.996726793769|45.996726793769|45.996726793769|45.996726793769|45.996726793769||45.996726793769|45.134909776409|45.134909776409|44.304898530862||44.141554813276|43.793770401432|43.793770401432|40.422522642827|40.127495215527|40.127495215527
02413|17118|/equities/spirit-airlines|R2000VALUE||-1.2916092432278||-1.2916092432278|-1.2916092432278|-1.2916092432278|-1.3228769330501|-1.3637521477217|-1.5258357203861|-1.7964841416434||-2.5199823634443|-2.754980380515|-2.8399781862671|2.2311353242204|2.2210950096234|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|2.0573463458768|1.5572794515105|1.5572794515105|-1.9678783529101|-2.0722204240492|-2.1585783000711|-2.1887299435526|-2.1887299435526|-2.1996036075686|-2.1996036075686|-2.1996036075686|-2.1996036075686|-2.1996036075686|-2.1996036075686|-2.6853130421931|-2.6853130421931|-2.7142925412562|-2.7142925412562|-2.7142925412562|-2.7142925412562|-2.7142925412562|-2.750602685865|-2.8045586738942|-2.8526883896768|-2.8526883896768|-2.8526883896768|-2.8526883896768|-2.8526883896768|-2.8526883896768|-2.8526883896768|-2.8526883896768|-2.859653797037|-2.8715628339494|-2.8715628339494|-2.8715628339494|-2.8715628339494|-2.9484031149242||-2.9932499141324|-2.9932499141324|-2.9932499141324|-3.0783330567268|-3.1112426100167|-3.1112426100167|-3.1112426100167|-3.1112426100167|-3.1112426100167|-3.1112426100167|-3.1112426100167|-3.1112426100167|-3.1112426100167|-3.1112426100167|-3.1280473932064|-3.2211300523524|-3.2211300523524|-3.2211300523524|-3.2211300523524|-3.2211300523524|-3.2795374307931|-3.2795374307931|-3.2795374307931|-3.2795374307931|-3.2795374307931|-3.2795374307931|-3.2795374307931|-3.2795374307931|-3.2903549904073|-3.2903549904073|-3.317894524385|-3.3637716042217|-3.5053018317417|-3.6135684063847|-3.6135684063847|-3.6135684063847|-3.6135684063847|-3.7200760897459|-3.7978623505501|-3.8942914667028|-4.0600461631238||-4.0661880701334|-4.0661880701334|-4.0661880701334|-4.0661880701334|-4.0661880701334|-4.0661880701334|-4.0661880701334|-4.0661880701334|-4.0661880701334|-4.0661880701334||-4.0661880701334|-4.0661880701334|-4.0661880701334|-4.1652443187596|-4.1652443187596|-4.1652443187596|-4.2202714833022|-4.3264128535325|-4.4183349941776|-4.4183349941776|-4.4183349941776|-4.4183349941776|-4.4282531192035|-4.4282531192035|-4.4333367403051|-4.5069589992242||-4.5069589992242|-4.559954407025|3.6893213214957|3.6893213214957|3.6893213214957|3.6893213214957|3.6893213214957|3.6893213214957|3.6893213214957|3.1848015191912|-4.1005842938673|-4.1005842938673|-4.1005842938673|-4.2050422624614|-4.2050422624614|-4.2141801873061|-4.2141801873061|-4.2141801873061|-4.3614277399252|-4.3614277399252|-4.3614277399252|-4.3974087146333|-4.5754540791568|-4.71439349546|-4.8387705605777|-5.0128003272251|-5.1320006221351|-5.2161046374023|-5.2161046374023|-5.2161046374023|-5.2161046374023|-5.3626160854531|-5.3626160854531|-5.3626160854531|-5.3626160854531|-5.3626160854531|-5.3626160854531|-5.3626160854531|-5.3626160854531|-5.3626160854531||-5.3626160854531|-5.3626160854531|-5.3626160854531|-5.3626160854531|-5.3626160854531|-5.3626160854531|-5.3626160854531|-5.3626160854531|-5.3626160854531|-5.4967956007005|-5.6008842190638|-5.7364618200008|-5.7364618200008|-5.9266741957867|-6.3418047921088|-6.5331166338288|-6.6890183103706|-6.9161315905414|-7.0662571575203|-7.6516747105958|-7.6982790144434|-7.6982790144434|-7.7220212786453|-7.8000234596218|-7.9839151426913|-8.054627873805|-8.1402372279728|-8.4128974454231||-8.4171832379418|-8.4171832379418|-8.4171832379418|-8.6046473777645|-8.9556082100613|-8.9556082100613|-8.9556082100613|-8.9556082100613|-8.9556082100613|-8.9556082100613|-9.2411879533907|-9.5595942332105|-9.9324859933607|-9.9324859933607|-9.9324859933607|-9.9324859933607|-9.9324859933607|-9.9324859933607|-9.9324859933607|-9.9324859933607|-9.9324859933607|-9.9324859933607|-11.046362514468|-15.17554942234||14.349222459435|14.349222459435|14.349222459435|14.349222459435|14.349222459435|14.349222459435|14.349222459435|14.349222459435|14.349222459435||14.349222459435|14.349222459435|14.349222459435|14.349222459435||14.157102149989|13.77125453316|13.367971541985|13.367971541985|12.860471542791|12.414488370762
02414|17186|/equities/skywest|R2000VALUE||105.9514705938||105.88051853576|105.88051853576|105.74537668983|105.74537668983|105.74537668983|105.74537668983|105.74537668983|105.74537668983|105.74537668983|105.74537668983|105.74537668983|105.74537668983|105.74537668983|103.35252746289|103.35252746289|102.10289747125|94.240441448222|92.330768646441|92.330768646441|90.034741277119|90.034741277119|89.45585164835|89.45585164835|88.787334241578|88.787334241578|88.787334241578|88.787334241578|88.663307390951|88.596890733006|88.596890733006|87.890986227727|86.451979716327|85.461070042745|83.315074264888|81.407807706173|81.407807706173|80.60256722059|78.79528673585|78.1990515225|77.631444559876|77.631444559876|77.631444559876|77.631444559876|76.961101967299|76.759466019167|76.246079169924|76.200361370174|75.243230315411|74.84594885651|74.84594885651|73.309258906239|-79.934265752343|-79.934265752343|-79.934265752343|-79.934265752343|-79.934265752343|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597||-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-80.238940493597|-84.280540113464|-88.838191742491|-88.838191742491|-88.838191742491|-88.838191742491|-90.082496628177|79.526825002994|79.526825002994|79.526825002994|79.526825002994|79.526825002994|79.526825002994|79.526825002994|79.526825002994|78.458088402577|77.691385746832|77.691385746832|77.691385746832|77.691385746832|76.562367440192|75.43048190007||75.43048190007|75.010975690991|75.010975690991|75.010975690991|74.270527782606|72.908587710247|72.73768114047|72.73768114047|72.73768114047|72.73768114047||72.73768114047|72.73768114047|72.73768114047|72.73768114047|72.73768114047|72.73768114047|72.73768114047|72.73768114047|72.73768114047|72.73768114047|72.73768114047|72.065478790653|71.46537393097|71.46537393097|71.46537393097|71.46537393097||71.46537393097|71.46537393097|71.46537393097|71.46537393097|71.46537393097|71.46537393097|71.46537393097|71.46537393097|71.46537393097|71.46537393097|71.46537393097|70.260413206991|69.876570636891|69.024520590198|68.388810584161|67.532412472934|66.245683831807|66.245683831807|66.245683831807|66.245683831807|66.245683831807|65.224858891811|65.224858891811|65.224858891811|65.083331779401|65.083331779401|65.083331779401|65.083331779401|65.083331779401|65.083331779401|65.083331779401|65.083331779401|65.083331779401|65.083331779401|65.083331779401|64.192044871897|64.192044871897|64.192044871897|64.192044871897|64.192044871897||64.192044871897|63.499240073727|63.286380724959|62.797335925648|62.797335925648|62.797335925648|62.797335925648|62.797335925648|62.797335925648|62.797335925648|62.797335925648|62.797335925648|62.797335925648|62.797335925648|62.797335925648|62.613150825047|61.62961073931|60.115568691516|60.115568691516|59.562819964382|57.760074940758|56.910084132173|56.822593030906|55.775659253836|55.274066371653|55.26007527216|54.951021198603|54.951021198603||54.951021198603|54.951021198603|54.951021198603|54.951021198603|54.951021198603|54.558946308496|54.558946308496|54.319103754232|54.25733771663|54.11760007387|50.970109955532|50.27779655657|50.27779655657|50.27779655657|49.962272010487|49.455302700115|48.774223840582|48.682798037524|48.682798037524|48.682798037524|48.682798037524|48.682798037524|48.682798037524|48.682798037524||48.682798037524|48.682798037524|48.682798037524|48.682798037524|48.682798037524|48.682798037524|48.682798037524|48.682798037524|48.682798037524||48.682798037524|48.682798037524|47.954221550618|47.003579475255||46.693422266478|46.342711267477|46.342711267477|46.342711267477|44.93745741315|44.661460033996
02415|24283|/equities/washington-real-estate-invest|R2000VALUE||15.910984822185||15.725538275939|-16.88760091343|-16.88760091343|-16.88760091343|-16.88760091343|-16.88760091343|-17.056222931969|-17.44246945605|-17.728300997784|16.500310508927|16.500310508927|16.500310508927|16.500310508927|16.363123249699|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.512206722502|-17.563711774207|-17.563711774207|-17.611068447273|-17.738964301393|-17.831348664281|-17.997610152559|-18.134086530391|-18.134086530391|-18.270929037403|17.363454840074|17.363454840074|17.363454840074|17.363454840074|17.363454840074|17.363454840074|17.363454840074|17.363454840074|17.363454840074|17.363454840074|17.363454840074|17.193560094182|16.993677530625|16.960593350392|16.960593350392|16.960593350392|16.960593350392|16.960593350392|16.960593350392|16.867325181941||16.772583717747|16.741028343508|16.741028343508|16.623364592999|16.532071486016|16.491190370476|16.320766590873|16.26878308503|16.26878308503|16.26878308503|16.20046371054|16.060804510904|16.050893731462|15.975716321057|15.842789598343|15.842789598343|15.842789598343|15.842789598343|15.842789598343|15.842789598343|15.842789598343|15.842789598343|15.842789598343|15.842789598343|15.842789598343|15.783695766298|15.783695766298|15.783695766298|15.765216691591|15.584130454171|15.510699775603|15.483832282917|15.442314063064|15.202571880544|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916||-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916||-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-15.976189099916|-16.476598910897||15.446516566031|15.446516566031|15.446516566031|15.282796281966|15.282784041839|15.282784041839|15.282784041839|15.282784041839|14.935316466708|14.71896235084|14.611069325335|14.390077780493|14.258454726405|14.258454726405|14.258454726405|14.258454726405|14.258454726405|14.258454726405|14.124739426736|14.124739426736|14.124739426736|13.952835397143|13.952835397143|13.952835397143|13.891057014523|13.891057014523|13.891057014523|13.891057014523|13.891057014523|13.891057014523|13.891057014523|13.891057014523|13.891057014523|13.891057014523|13.516730202633|12.972268092263|12.972268092263|12.972268092263|12.972268092263|12.972268092263||12.972268092263|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.888272243659|-13.918635851719|-13.953483853713|-14.000288798946|-14.000288798946|-14.215043150206|-14.259770378823|-14.521688868994|-14.719654589223|-14.840171634408|-14.965043669645||13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209||13.886161530209|13.788252376913|13.788252376913|13.788252376913|13.788252376913|13.788252376913|13.788252376913|13.788252376913|13.788252376913||13.788252376913|13.788252376913|13.611113256215|13.600742254656||13.600742254656|13.600742254656|13.600742254656|13.600742254656|13.600742254656|13.598595631468
02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE||8.7834884417076||8.7762539929835|8.7621530979612|8.7621530979612|8.6821150746322|8.6427361592232|8.6427361592232|8.6427361592232|8.6427361592232|8.6427361592232|8.6427361592232|8.6427361592232|8.6427361592232|8.6427361592232|8.631623120725|8.5000257973537|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.1570598279901|-9.2847890495667|-9.3510991334263|-9.4387153783709|-9.5120868995933|-9.5120868995933|-9.552874229037|-9.7014492327231|-9.8147214578542|-10.075451498446|-10.092879539526|-10.21319888013|-10.28938805149|-10.332493333552|-10.332493333552|-10.332493333552|-10.332493333552|-10.332493333552|-10.332493333552|-10.332493333552|-10.354436799921|-10.693541020197|-10.740780373459|-10.740780373459|-10.740780373459|-10.740780373459|-10.740780373459|-10.740780373459||-10.740780373459|-10.740780373459|-10.740780373459|-10.740780373459|-10.740780373459|-10.740780373459|-10.740780373459|-10.760311890581|-10.817568780028|-10.842385923383|-10.842385923383|-10.842385923383|-10.842385923383|-10.854984720016|-10.910397021667|-10.910397021667|-10.910397021667|-10.910397021667|-10.910397021667|-10.910397021667|10.358682371881|10.358682371881|10.358682371881|10.358682371881|10.358682371881|10.358682371881|10.358682371881|10.358682371881|10.358682371881|10.358682371881|10.358682371881|10.358682371881|10.187533928173|10.187533928173|10.052777521426|10.052777521426|9.7662084815835|-10.327223608138|-10.327223608138|-10.327223608138|-10.327223608138||-10.327223608138|-10.327223608138|-10.327223608138|-10.356359505258|-10.468138546518|-10.468138546518|-10.468138546518|-10.468138546518|-10.468138546518|-10.468138546518||-10.468138546518|-10.468138546518|-10.468138546518|-10.468138546518|-10.468138546518|-10.468138546518|-10.488259952053|-10.488259952053|-10.488259952053|-10.488259952053|-10.488259952053|-10.488259952053|-10.488259952053|-10.488259952053|-10.488259952053|-10.744177677879||-10.768729655305|-10.768729655305|-10.768729655305|-10.768729655305|-10.768729655305|-10.768729655305|-10.768729655305|-10.768729655305|-10.768729655305|-10.768729655305|-10.768729655305|-10.768729655305|-10.795810982429|-10.894205063347|-10.894205063347|-10.894205063347|-10.894205063347|-10.894205063347|-10.92395604293|-11.210832271988|-11.210832271988|-11.210832271988|-11.210832271988|-11.210832271988|-11.210832271988|-11.210832271988|-11.210832271988|-11.210832271988|-11.210832271988|-11.440646871389|-11.510626546723|-11.510626546723|-11.510626546723|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035||-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.581879357035|-11.585525439141|-11.585525439141||-11.585525439141|-11.585525439141|-11.585525439141|-11.585525439141|-11.588457470401|-11.588457470401|-11.588457470401|-11.807730389154|-11.850221575675|-11.850221575675|-12.003023347785|-12.051137457877|-12.220938686978|-12.220938686978|-12.220938686978|-12.220938686978|-12.220938686978|-12.220938686978|-12.220938686978|-12.220938686978|-12.220938686978|-12.220938686978|-12.220938686978|-12.307497091738||-12.307497091738|-12.307497091738|-12.307497091738|-12.307497091738|-12.307497091738|-12.307497091738|-12.307497091738|-12.307497091738|-12.509440867601||-12.793768000269|11.867169256975|11.867169256975|11.81129939906||11.69866549033|11.553073104422|11.527413880605|11.435460183111|11.363454275779|11.363454275779
02417|16107|/equities/first-midwest-ban|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02418|977731|/equities/gms-inc|R2000VALUE||97.445437479245||97.445437479245|97.445437479245|97.445437479245|95.709277120479|95.709277120479|95.709277120479|95.709277120479|95.709277120479|95.709277120479|95.709277120479|95.709277120479|95.709277120479|95.378921684565|92.595633808046|92.559481425715|90.86998324442|-95.585860774629|-95.585860774629|-95.585860774629|-95.585860774629|-95.585860774629|-95.585860774629|-95.585860774629|-95.585860774629|-95.585860774629|-95.585860774629|-97.710960332676|90.127103364249|90.127103364249|90.127103364249|90.127103364249|88.382339834924|86.750102970066|86.659999549064|86.659999549064|86.659999549064|84.863608982467|84.316233346685|84.316233346685|84.316233346685|84.316233346685|84.316233346685|84.316233346685|84.316233346685|84.316233346685|84.316233346685|84.316233346685|84.316233346685|84.316233346685|84.316233346685|83.850256493604|-89.958238527945|-89.958238527945|-89.958238527945|-89.958238527945|-89.958238527945|-90.379152851824|-91.371736574472|-91.371736574472|-91.739426984059|-92.387973562068|-93.902309357311||-93.902309357311|-93.902309357311|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|-97.22616286118|88.479840501902|88.479840501902|88.479840501902|86.930099947318|86.222960204087|86.222960204087|85.788155804231|85.788155804231|85.788155804231|84.888095594332|84.888095594332|84.888095594332|84.888095594332|83.011355639481|81.537063228845|80.081181857056|-86.036748063327|-86.036748063327|-86.036748063327|-86.495270973077|-86.495270973077||-86.644965390647|-86.644965390647|-87.466352705916|-88.170691254644|-88.170691254644|-88.170691254644|-88.90937588271|-90.635121529438|-90.635121529438|-90.635121529438||-94.57002770795|-94.57002770795|-94.746401776631|-94.746401776631|-94.746401776631|-94.746401776631|-94.746401776631|-95.919330797548|-97.06786919739|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259||-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.124638369259|-97.211814883216|-97.871461659519|-98.667733702227|-99.232478602247|-101.36522444128|94.674396183279|94.674396183279|94.674396183279|94.674396183279|94.674396183279|93.250542690464|93.250542690464|93.030611130038|93.030611130038|93.030611130038||92.278462406042|91.857495177407|91.857495177407|91.857495177407|91.857495177407|91.857495177407|90.076104548925|88.711229751898|88.426567128845|87.103563577542|86.210173621739|86.210173621739|86.210173621739|86.210173621739|86.210173621739|86.210173621739|86.210173621739|86.210173621739|86.210173621739|86.210173621739|86.210173621739|86.210173621739|86.210173621739|85.298804193697|84.38311821218|82.921794639646|82.618006398892|82.618006398892||82.618006398892|82.588848843877|82.588848843877|82.588848843877|82.588848843877|81.557608249789|81.137901971743|79.603675540416|79.603675540416|79.603675540416|79.603675540416|79.258151023143|79.258151023143|79.176277337862|78.764807812626|78.764807812626|78.764807812626|78.764807812626|78.764807812626|78.764807812626|77.973289186284|77.973289186284|77.973289186284|77.973289186284||77.973289186284|77.973289186284|77.973289186284|77.973289186284|77.973289186284|77.973289186284|77.973289186284|77.973289186284|77.973289186284||77.973289186284|77.973289186284|77.973289186284|77.133102927523||76.390391175302|76.359125698977|76.359125698977|75.42235881904|73.899616369707|73.336708635205
02419|17078|/equities/retail-opportunit|R2000VALUE||17.100819146194||17.073132554202|17.034036150143|17.003929339697|16.965478167325|16.936642153825|16.882379407977|16.829309855672|16.778678164187|16.714642349551|16.654602809824|16.582892095687|16.505435797508|16.419373243976|16.345414393399|16.251571382917|15.827005568733|15.827005568733|15.827005568733|15.413780263222|15.413780263222|15.413780263222|15.413780263222|15.413780263222|15.413780263222|15.413780263222|15.413780263222|15.413780263222|15.413780263222|15.413780263222|15.309574107522|15.309574107522|15.099526754346|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|15.021874231305|14.845970836179|14.84456893328|14.84456893328|14.84456893328|14.84456893328|14.84456893328|14.84456893328|14.84456893328|14.84456893328||14.84456893328|14.84456893328|14.84456893328|14.81285446356|14.723449687938|14.491888183996|14.292744176489|14.292744176489|14.292744176489|14.292744176489|14.292744176489|14.156382738332|14.072925023216|13.957694190496|13.889938082688|13.863265053423|13.747793904048|13.6369933454|13.571530515964|13.571530515964|13.571530515964|13.571530515964|13.571530515964|12.743367494274|-13.623589099277|-13.623589099277|-13.702947372846|12.852729978733|12.852729978733|12.852729978733|12.852729978733|12.852729978733|12.81108924037|12.671488244068|12.48359797479|12.442053084917|12.179502652031|11.941053569999|11.941053569999|11.941053569999|11.941053569999||11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999||11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.941053569999|11.935892834362|-12.612184207712|-12.612184207712|-12.612184207712|-12.844093182655||-12.902325845396|-12.943556759794|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-12.983963067879|-13.137052816066|-13.137052816066|-13.220336165597|-13.23463237364||-13.23463237364|-13.23463237364|-13.23463237364|-13.304917498208|-13.304917498208|-13.304917498208|-13.304917498208|-13.304917498208|-13.304917498208|-13.304917498208|-13.397130511179|-13.710160765106|-13.710160765106|-13.723924140456|-13.723924140456|-13.723924140456|-13.723924140456|-13.723924140456|-13.723924140456|-13.723924140456|-13.723924140456|-13.723924140456|-13.853804142743|-13.863005090057|-13.907542402498|-13.907542402498|-13.907542402498|-13.907542402498||-13.907542402498|-13.987012636503|-13.987012636503|-13.987012636503|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277|13.358196144277||13.358196144277|13.340267948637|13.340267948637|13.340267948637|13.340267948637|13.340267948637|13.340267948637|13.340267948637|13.340267948637||13.340267948637|13.340267948637|13.340267948637|13.340267948637||13.340267948637|13.340267948637|13.340267948637|13.340267948637|13.340267948637|13.340267948637
02420|1122330|/equities/covetrus|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02421|16306|/equities/heartland-financial|R2000VALUE||63.778968014332||63.778968014332|63.778968014332|63.778968014332|63.152292628329|63.152292628329|63.152292628329|63.152292628329|63.152292628329|63.152292628329|63.152292628329|63.152292628329|63.152292628329|63.152292628329|61.13172106689|61.13172106689|60.585799269607|-61.282444123813|-61.282444123813|-61.282444123813|-61.282444123813|-61.282444123813|-61.282444123813|-61.282444123813|-61.282444123813|56.392111820126|56.392111820126|56.392111820126|56.392111820126|56.392111820126|56.392111820126|56.392111820126|55.697623829206|54.562914746956|54.262685663122|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|53.200875570847|52.717778244226|52.717778244226|51.873501714302|51.43722357599|51.258916968902|51.258916968902|51.258916968902|51.258916968902|51.258916968902|51.258916968902|51.258916968902|51.258916968902||51.258916968902|51.099380311155|51.099380311155|51.099380311155|51.099380311155|49.980978445636|-53.814979016223|-53.814979016223|-53.814979016223|-53.814979016223|-53.814979016223|-53.814979016223|-53.814979016223|-53.814979016223|-53.814979016223|-53.814979016223|-53.814979016223|-53.814979016223|-53.814979016223|-53.814979016223|-55.21529208376|50.584489033657|50.584489033657|49.396684273713|49.396684273713|49.396684273713|48.536872025588|47.98096839174|47.93496376921|47.653872275623|47.653872275623|47.653872275623|47.653872275623|47.170800712674|46.159224328033|44.839137828606|43.730707791401|42.2002303368|-45.178928363258|-45.178928363258|-45.178928363258||-45.178928363258|-45.178928363258|-45.178928363258|-45.178928363258|-45.178928363258|-45.178928363258|-45.178928363258|-45.178928363258|-45.178928363258|-45.245763377207||-45.245763377207|-45.245763377207|-45.245763377207|-45.245763377207|-45.245763377207|-45.245763377207|-45.315754140208|-45.315754140208|-45.315754140208|-45.315754140208|-45.315754140208|-45.315754140208|-45.315754140208|-45.315754140208|-45.315754140208|42.536017125065||42.536017125065|42.536017125065|42.536017125065|42.536017125065|42.536017125065|42.142240834695|41.934157398521|41.91809021453|41.378434461796|41.067704830395|40.577516954402|40.577516954402|40.577516954402|40.577516954402|40.545573359573|40.137860754953|39.1742885155|38.598932217946|38.224925093508|37.76824956984|32.745101001128|32.745101001128|32.745101001128|-35.962490597857|-35.962490597857|-35.962490597857|-35.962490597857|-36.119711071797|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246||-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.168655802246|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.341730185508|-36.488434274696|-36.488434274696|-36.698375825692|-36.698375825692||-36.698375825692|-36.698375825692|-36.698375825692|-36.698375825692|-36.698375825692|-36.698375825692|-36.782640806623|-36.924045951044|-37.618382779399|-37.767649694327|-38.606833188671|-38.999093477685|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756||35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756|35.214296897756||35.214296897756|35.214296897756|34.826911106652|34.826911106652||34.282669649925|34.282669649925|34.282669649925|34.282669649925|34.282669649925|34.282669649925
02422|8143|/equities/genworth-finl|R2000VALUE||7.405734996786||7.405734996786|7.405734996786|7.405734996786|7.232483339299|7.11109251445|7.0012141804504|6.9057271044695|6.9057271044695|6.8895162833522|6.8895162833522|6.8895162833522|6.783628941994|6.6998657666104|6.5953542641184|6.5953542641184|6.5953542641184|-6.9565507116824|-6.9647789468269|-7.0883654477309|-7.195961409378|-7.1967425797308|-7.1967425797308|-7.2174920212257|-7.2244352379361|6.8107136122643|6.8107136122643|6.8107136122643|6.8107136122643|6.8107136122643|6.8107136122643|6.8107136122643|6.7763483383324|6.7440721549696|6.7440721549696|6.6992468875985|6.6786072300916|6.5157234575645|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9347681517964|-6.9433535729917|6.5997655289684|6.5997655289684|6.5997655289684|6.5997655289684|6.5997655289684|6.5997655289684||6.5997655289684|6.5402951392106|6.5068278723364|6.5068278723364|6.5068278723364|6.4120310074096|6.3258678125016|6.3131076702355|6.3131076702355|6.3131076702355|6.1917861444948|-6.6740899957326|-6.6740899957326|-6.6740899957326|-6.6740899957326|-6.6740899957326|-6.6740899957326|-6.6740899957326|-6.6740899957326|-6.6740899957326|-6.8817666280167|6.4235597996191|6.4235597996191|6.4223386080481|6.3998255061781|6.3998255061781|6.3893434824369|6.3893434824369|6.2898482549877|6.1770535827446|6.106887428943|6.106887428943|6.0926526045177|6.0240582862799|-6.3050031810333|-6.3050031810333|-6.3050031810333|-6.3050031810333|-6.3088922930349|-6.3107805384126|-6.3107805384126||-6.3107805384126|-6.3107805384126|-6.3107805384126|-6.3107805384126|-6.3107805384126|-6.3107805384126|-6.3107805384126|-6.3107805384126|-6.3107805384126|-6.3107805384126||-6.3107805384126|-6.3107805384126|-6.3280395813482|-6.4131551128512|-6.5115185733054|-6.5115185733054|-6.5577985970415|-6.5675135405285|-6.5675135405285|-6.5675135405285|-6.5675135405285|-6.5675135405285|-6.5675135405285|-6.5675135405285|-6.5675135405285|6.2276637862563||6.2276637862563|6.2276637862563|6.2276637862563|6.2276637862563|6.2276637862563|6.2276637862563|6.213867352495|6.213867352495|6.213867352495|6.213867352495|6.213867352495|6.213867352495|6.1545749219363|6.1498053904048|6.0778394667828|5.908710529244|5.8363450388511|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.2435230737635|-6.3502443285279|-6.3502443285279|-6.4244385263977|6.0124171819556|6.0124171819556|6.0124171819556|6.0124171819556|6.0124171819556|6.0124171819556|6.0124171819556|6.0124171819556||6.0124171819556|5.9610521818178|5.9610521818178|5.9610521818178|5.9610521818178|5.9610521818178|5.8763181116768|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.3811434688683|-6.5320605373745|-6.5320605373745||-6.5320605373745|-6.5320605373745|-6.5320605373745|-6.5320605373745|-6.5320605373745|-6.5320605373745|-6.5320605373745|-6.5320605373745|-6.5320605373745|-6.5320605373745|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.5485871329653|-6.6212075832539||-6.7713419732179|-6.8034353318839|6.3520527477596|6.3520527477596|6.3520527477596|6.3520527477596|6.3520527477596|6.3520527477596|6.3520527477596||6.3520527477596|6.3520527477596|6.3520527477596|6.2940774135057||6.2940774135057|6.1890304543645|6.1181449601022|6.0151609258483|5.8852617567064|5.8852617567064
02423|278|/equities/office-depot|R2000VALUE||-28.787836173348||-28.787836173348|-28.787836173348|-28.787836173348|-28.787836173348|-28.787836173348|-28.787836173348|-28.787836173348|-28.787836173348|-28.787836173348|-28.787836173348|-28.93926271153|-29.833348101515|-30.930312768774|-30.930312768774|-30.930312768774|-31.105347041904|29.709442438999|29.709442438999|29.709442438999|29.709442438999|29.709442438999|29.709442438999|29.709442438999|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.444595098588|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989||-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-31.570891392989|-32.15543525833|-32.287968460834|-32.287968460834|-32.287968460834|-34.289276246799|-41.63645218009|-41.63645218009|-42.769391887654|39.899454507723|39.899454507723|39.542845984907|39.542845984907|39.329827066495|39.043698571605|38.682443484644|38.604937510336|38.499115271285|38.499115271285|38.499115271285|38.482904534555|38.11850431784|37.148339148186|-39.884920283839|-39.884920283839|-39.884920283839|-39.884920283839|-40.884160216778|-40.884160216778||-40.884160216778|-40.884160216778|-40.884160216778|-40.884160216778|-40.884160216778|-40.884160216778|-40.884160216778|-40.884160216778|-40.884160216778|-40.884160216778||-40.884160216778|-40.884160216778|-40.884160216778|-41.294288405809|-41.595740240343|-41.595740240343|-41.595740240343|-41.894364165027|-41.894364165027|-41.894364165027|-42.180959064385|-42.291778852121|-42.291778852121|-42.291778852121|-42.514198834781|-43.388949685485||-43.388949685485|-44.03211710761|-44.731883820671|-45.358205381122|-45.444927387138|-45.444927387138|-46.146864763785|-46.719851034536|-47.537331388675|-47.805925791223|-47.851027427734|-48.706698879733|-51.498555802785|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.010301805863|-53.08977935196|-53.269541485823|-53.269541485823|-53.804868854756|-53.804868854756|-53.847554553285|-53.847554553285|-54.230380380024|-54.230380380024|-54.616521557028|-54.830718840414|-54.830718840414|-54.830718840414|-54.830718840414||-54.830718840414|-54.830718840414|-54.830718840414|-54.830718840414|-54.830718840414|-54.830718840414|-54.830718840414|-54.830718840414|-55.258021289831|-55.308606573983|-55.308606573983|-55.969454314292|-55.969454314292|-56.146197983491|-56.815220193584|51.491458639055|51.491458639055|51.491458639055|51.491458639055|51.491458639055|51.491458639055|50.794954441818|50.253701242164|50.253701242164|50.253701242164|50.253701242164|50.253701242164|50.253701242164||50.253701242164|50.253701242164|50.253701242164|50.253701242164|50.253701242164|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-54.28230565243|-55.154228985895||-55.433796945572|-55.433796945572|-55.433796945572|-56.193663137224|-56.565179949631|-57.391312631887|-58.574792050566|53.649779975824|53.649779975824||53.649779975824|53.649779975824|53.649779975824|52.41031105034||51.06923370353|49.746769728381|49.746769728381|48.733076111166|48.3078641005|45.577627295437
02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE||14.58235839486||14.58235839486|14.58235839486|14.58235839486|14.271428201242|14.271428201242|14.271428201242|14.271428201242|14.271428201242|14.271428201242|14.271428201242|14.271428201242|14.271428201242|14.271428201242|14.271428201242|14.271428201242|14.271428201242|-15.157077022645|-15.157077022645|-15.157077022645|-15.247724369348|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.216947741332|14.200220420429|13.999966544651|13.721907159513|13.147340340041|13.147340340041|13.147340340041|13.147340340041|13.147340340041|13.147340340041|13.147340340041|13.147340340041|13.147340340041|13.147340340041|13.147340340041|13.147340340041||13.147340340041|13.042322417788|-13.989714987159|-13.989714987159|-13.989714987159|-13.989714987159|-13.989714987159|-13.989714987159|-13.989714987159|-13.989714987159|-13.989714987159|-13.989714987159|-13.989714987159|-13.989714987159|-13.989714987159|-13.989714987159|-13.989714987159|-14.04745676179|-14.04745676179|-14.199951300568|-14.277724038172|-14.788026344564|-14.893801235782|-14.893801235782|-14.893801235782|-14.893801235782|-14.893801235782|-15.09811234433|14.013270193152|14.013270193152|14.013270193152|14.013270193152|14.013270193152|13.825578484063|-14.62777924291|-14.62777924291|-14.62777924291|-14.62777924291|-14.62777924291|-14.62777924291|-14.62777924291||-14.673842319045|-14.673842319045|-14.673842319045|-14.673842319045|-14.673842319045|-14.713102800089|13.84218441518|13.84218441518|13.84218441518|13.84218441518||13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518||13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|13.84218441518|-14.927075139019|-14.927075139019|-14.927075139019|-15.043592469778|-15.043592469778|-15.043592469778|-15.043592469778|-15.043592469778|-15.043592469778|-15.087047171688|-15.13505228371|-15.248391186867|-15.36293484069|14.546317736363|14.546317736363|14.546317736363|14.546317736363|14.546317736363|14.380653081178|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488||14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.325647280488|14.076685330877|14.076685330877|14.076685330877|14.024095320712|13.140661054199|12.784623628794|-13.727735893396|-13.727735893396|-13.727735893396|-13.727735893396|-13.727735893396||-13.727735893396|-13.727735893396|-13.727735893396|-13.727735893396|-13.815011053456|-13.815011053456|-13.815011053456|-13.838346089669|-13.920334167623|-13.920334167623|13.075337107273|13.075337107273|13.075337107273|13.075337107273|13.024818878805|12.935354477206|-13.64024973089|-13.64024973089|-13.64024973089|-13.64024973089|-13.64024973089|-13.64024973089|-13.663888986183|13.000790285227||13.000790285227|13.000790285227|13.000790285227|13.000790285227|13.000790285227|13.000790285227|13.000790285227|13.000790285227|13.000790285227||13.000790285227|13.000790285227|13.000790285227|12.87337814344||12.812642479087|12.497349601719|12.497349601719|12.497349601719|12.497349601719|12.497349601719
02425|41227|/equities/pennymac-fnl-ser|R2000VALUE||100.15288772245||99.685158619838|99.682599626888|99.682599626888|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-107.52573595826|-108.76440249972|-108.76440249972|-108.76440249972|-108.76440249972|-108.76440249972|-109.8993387387|-111.21149298061|-113.02423120776|-113.02423120776|-113.02423120776|-113.02423120776|-113.02423120776|-113.02423120776|-113.02423120776|-113.02423120776|-114.19475531206|-114.19475531206|-114.19475531206|-117.82706085427|109.09026629131|109.09026629131|109.09026629131|109.09026629131|109.09026629131|109.09026629131|109.09026629131|109.09026629131|109.09026629131|109.09026629131|109.09026629131|109.09026629131|109.09026629131|108.58168397127|105.44224998883|101.36770198005|100.95033494311|100.95033494311|100.95033494311|100.95033494311|100.95033494311|99.754539079986|99.63448500139||99.117764944307|97.987517350771|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-104.98952838342|-105.1729693874|-105.1729693874|-106.28802878636|-106.28802878636|-106.28802878636|-106.28802878636|-106.28802878636|-106.28802878636|96.733894160285|96.733894160285|96.733894160285|96.733894160285|96.733894160285|95.889377385261|94.999776396357|93.251972129172|90.007329227997|88.811625935796|88.811625935796|88.811625935796|88.811625935796||88.811625935796|88.811625935796|88.811625935796|88.811625935796|87.990010376988|87.990010376988|87.990010376988|87.930001983957|87.930001983957|87.930001983957||87.930001983957|87.930001983957|87.930001983957|87.930001983957|87.930001983957|87.930001983957|87.930001983957|87.930001983957|87.930001983957|87.930001983957|87.930001983957|87.930001983957|87.930001983957|87.930001983957|87.930001983957|87.930001983957||87.930001983957|87.930001983957|87.930001983957|87.930001983957|87.596670956431|86.692965660954|86.679542076217|86.375300607679|86.375300607679|86.375300607679|86.375300607679|86.375300607679|85.486032156294|85.486032156294|85.486032156294|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376|85.102224311376||85.102224311376|84.424238310428|84.424238310428|84.424238310428|84.424238310428|84.424238310428|-90.807935499399|-90.807935499399|-90.807935499399|-91.403143101201|-91.403143101201|-91.403143101201|-91.403143101201|-91.403143101201|-91.403143101201|-91.403143101201|-91.403143101201|-91.403143101201|-91.403143101201|-91.403143101201|-91.663767264138|-92.033078111819|84.626237546113|84.626237546113|84.626237546113|84.626237546113|84.626237546113|84.626237546113||84.626237546113|84.626237546113|84.626237546113|84.626237546113|84.626237546113|83.504404389626|83.504404389626|83.504404389626|83.504404389626|83.504404389626|83.504404389626|83.504404389626|83.504404389626|83.504404389626|82.71044957612|-89.09865620711|-89.09865620711|-89.09865620711|-89.09865620711|-89.09865620711|-89.09865620711|-89.09865620711|-89.244057264357|-90.187350287932||84.03731958066|84.03731958066|84.03731958066|84.03731958066|84.03731958066|84.03731958066|84.03731958066|84.03731958066|84.03731958066||84.03731958066|84.03731958066|84.03731958066|84.03731958066||84.03731958066|84.03731958066|84.03731958066|84.03731958066|84.03731958066|84.03731958066
02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE||-3.3251738467987||-3.3251738467987|-3.3251738467987|-3.3251738467987|-3.3251738467987|-3.3251738467987|-3.3251738467987|-3.3251738467987|-3.3432486762796|-3.429442894701|2.9774091571031|2.9774091571031|2.9774091571031|2.9774091571031|2.9774091571031|2.9262879788277|-3.343967067607|-3.343967067607|-3.343967067607|-3.3687247884221|-3.3687247884221|-3.4549720035601|-3.4644132705318|-3.5094352511694|-3.5094352511694|-3.5094352511694|-3.5425892701999|-3.5964324994502|-3.6593695397308|-3.7590216525319|-3.7622464374174|-3.7913848377455|-3.822712366635|-3.822712366635|-3.822712366635|-3.963569381562|-4.3678216417019|-4.3678216417019|-4.3678216417019|-4.4017462420667|-4.4508292993136|-4.5445323608791|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6653507380792||-4.6653507380792|-4.6653507380792|-4.6653507380792|-4.6787227954146|-4.6880253632502|-4.6880253632502|-4.6880253632502|-4.6880253632502|-4.6880253632502|-4.7116633287098|-4.7116633287098|-4.7116633287098|-4.7116633287098|-4.7292755551576|-4.7292755551576|-4.74586173643|-4.7540845813576|-4.7540845813576|-4.7540845813576|-4.7540845813576|4.0711463934812|4.0711463934812|4.0711463934812|4.0711463934812|4.0576496309009|4.0576496309009|3.9798883007596|3.9786276344692|3.9786276344692|3.8723151869455|3.8723151869455|3.8723151869455|3.7945167959707|-4.6339055102959|-4.6339055102959|-4.6339055102959|-4.6339055102959|4.2435294141311|4.2435294141311|4.2435294141311|-4.7289419870263||-4.7289419870263|-4.7289419870263|-4.7289419870263|-4.7289419870263|-4.7289419870263|-4.7289419870263|-4.7566021791968|-4.7729656627484|-4.7729656627484|-4.7849620106825||-4.9027357369671|-4.9030395381991|-4.9186091588887|-4.9186091588887|-4.9186091588887|-4.9186091588887|-4.9186091588887|4.4697660558452|4.4697660558452|4.4697660558452|4.4697660558452|4.4697660558452|4.4697660558452|4.4697660558452|4.4697660558452|4.4697660558452||4.4697660558452|4.4697660558452|4.4697660558452|4.4697660558452|4.4169626095813|4.4024584137645|4.3936523757411|4.3936523757411|4.3507249975682|4.3321943707467|4.2996604914136|4.2258882541558|4.2258882541558|4.2258882541558|4.2258882541558|4.2258882541558|4.2258882541558|4.2258882541558|4.0782089254482|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277||3.9252067827277|3.9252067827277|3.9252067827277|3.9252067827277|3.8552296187141|3.8473682972346|3.8473682972346|3.8473682972346|3.8473682972346|3.8473682972346|3.8473682972346|3.8473682972346|3.8473682972346|3.8473682972346|3.8473682972346|3.8473682972346|3.7465887660235|3.7465887660235|3.7465887660235|3.7431343654607|3.7431343654607|3.7265382188133|3.6836536877213|3.6430667497564|3.6430667497564|3.6425741621575|3.5836779781761|3.5836779781761||3.5836779781761|3.5836779781761|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.1390107886346|-4.2652898250191||-4.3722664049564|-4.4182109572349|-4.4182109572349|-4.4182109572349|-4.51801204437|-4.5733467180859|4.1010130177701|4.1010130177701|4.1010130177701||4.1010130177701|4.1010130177701|4.0558479638855|4.0551087163069||3.9084542881756|3.796641206951|3.796641206951|3.7426568139604|3.5923964567771|3.4526627668397
02427|945068|/equities/urban-edge-properties|R2000VALUE||22.195345811829||22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|22.195345811829|21.893995846625|21.595273323982|21.390026008784|21.278289558165|21.278289558165|21.278289558165|21.278289558165|21.278289558165|21.165322782456|21.100722792695|21.100722792695|21.100722792695|21.100722792695|21.100722792695|21.100722792695|21.100722792695|20.960306477338|20.960306477338|20.695896492832|20.380682382681|20.380682382681|20.380682382681|20.380682382681|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.358111714055|20.219568939926|19.965489971502|19.965489971502|19.965489971502|19.965489971502|19.965489971502|19.965489971502|19.965489971502|19.965489971502||19.965489971502|19.883073785991|19.883073785991|19.835637069511|19.723207448111|19.373008275679|19.321189127117|19.321189127117|19.321189127117|19.321189127117|19.321189127117|19.321189127117|19.321189127117|19.321189127117|19.321189127117|19.321189127117|19.321189127117|19.321189127117|19.321189127117|19.321189127117|19.321189127117|19.321189127117|19.321189127117|19.002431562377|18.861572166744|18.861572166744|18.861572166744|18.861572166744|18.861572166744|18.861572166744|18.861572166744|18.861572166744|18.861572166744|18.674246572193|18.510273587634|18.364192154595|17.972991999199|17.503046521666|17.497491749582|17.497491749582|17.497491749582||17.497491749582|17.497491749582|17.497491749582|17.497491749582|17.29471249984|17.278384779357|17.278384779357|17.278384779357|17.260426095749|17.16797399921||17.119971067848|17.093562516848|17.093562516848|17.093562516848|17.093562516848|17.093562516848|17.093562516848|17.093562516848|17.093562516848|17.093562516848|17.093562516848|17.093562516848|16.639513237917|16.607473713933|16.607473713933|16.607473713933||16.607473713933|16.607473713933|16.607473713933|16.607473713933|16.607473713933|16.607473713933|16.607473713933|16.607473713933|16.419971738456|16.33372572475|16.33372572475|16.33372572475|16.33372572475|16.33372572475|16.296124767774|16.296124767774|16.296124767774|-17.034053369696|-17.034053369696|-17.034053369696|-17.034053369696|-17.034053369696|-17.034053369696|-17.034053369696|-17.034053369696|-17.034053369696|-17.034053369696|-17.034053369696|-17.034053369696|-17.201013127057|-17.201013127057|-17.201013127057|-17.26195821838|-17.373905707259|-17.373905707259|-17.373905707259|-17.373905707259|-17.373905707259|-17.373905707259|-17.373905707259||-17.373905707259|-17.373905707259|-17.373905707259|-17.373905707259|-17.373905707259|-17.373905707259|-17.373905707259|-17.373905707259|-17.373905707259|-17.373905707259|-17.442950090721|-17.858278522838|-17.881095723899|-17.881095723899|-17.881095723899|-17.881095723899|-17.881095723899|-17.881095723899|-17.881095723899|-17.881095723899|-17.881095723899|-17.881095723899|-17.881095723899|-17.888995096189|-18.026939097491|-18.09168634477|-18.09168634477|-18.09168634477||-18.09168634477|-18.09168634477|-18.09168634477|-18.09168634477|-18.09168634477|-18.09168634477|-18.09168634477|-18.09168634477|-18.09168634477|-18.09168634477|-18.277428627706|-18.310753505204|-18.317965265141|-18.317965265141|-18.317965265141|-18.317965265141|-18.317965265141|-18.317965265141|-18.317965265141|-18.317965265141|-18.317965265141|-18.317965265141|-18.451905405109|17.517166741454||17.517166741454|17.517166741454|17.517166741454|17.517166741454|17.517166741454|17.517166741454|17.517166741454|17.517166741454|17.517166741454||17.517166741454|17.517166741454|17.440185370008|17.389927561592||17.35825282502|17.275837065642|17.235929729613|17.209635984349|17.209635984349|17.209318120664
02428|17071|/equities/renasant-corp|R2000VALUE||35.881121269157||35.881121269157|35.881121269157|35.881121269157|35.104426326258|35.104426326258|35.104426326258|35.104426326258|35.104426326258|35.104426326258|35.104426326258|35.104426326258|35.104426326258|35.104426326258|34.854574694696|34.854574694696|34.854574694696|32.178804549859|32.178804549859|32.178804549859|32.178804549859|32.178804549859|31.964228269442|31.725202729512|31.725202729512|31.725202729512|31.725202729512|31.725202729512|31.725202729512|31.725202729512|31.725202729512|31.725202729512|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|31.199175398566|-34.381883204586|-34.381883204586|-34.381883204586|-34.381883204586|-34.381883204586|-34.398759273033|-34.873620036952|-35.361245053468|-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292||-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292|-35.376680807292|-35.719646935131|-35.934050882818|-36.146725165581|-36.68875318245|-36.68875318245|-36.68875318245|-36.68875318245|-37.030280915409|-38.000867251456|33.213668734818|33.213668734818|33.213668734818|33.213668734818|33.213668734818|33.213668734818|33.213668734818|32.961612585354|32.961612585354|32.961612585354|32.504014416059|31.940295558859|31.17699321739|30.341106457094|29.875952025894|28.697168108097|28.650224896944|28.650224896944|28.650224896944||28.650224896944|28.650224896944|28.487472557002|28.406775182015|-30.213617942953|-30.213617942953|-30.213617942953|-30.213617942953|-30.213617942953|-30.213617942953||-30.213617942953|-30.213617942953|-30.213617942953|-30.213617942953|-30.213617942953|-30.213617942953|-30.534797613515|-30.985330626582|-31.064112636306|-31.064112636306|-31.148458768767|-31.274597699851|-31.274597699851|-31.274597699851|-31.274597699851|29.438823709528||29.438823709528|29.438823709528|29.438823709528|29.438823709528|29.438823709528|29.438823709528|29.192464415277|29.148516089877|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.060587861059|-31.071561174037|-31.071561174037|-31.103710527335|-31.103710527335|-31.377178266218|-31.676309138063|-31.766769062713|-31.766769062713|-31.766769062713|-31.766769062713|-31.766769062713|-31.766769062713|-31.766769062713||-31.766769062713|-31.766769062713|-31.766769062713|-31.766769062713|-31.766769062713|-31.766769062713|-31.766769062713|-31.766769062713|-31.892123006542|-31.892123006542|-32.131524481993|-32.963917112595|-33.337684260746|-33.567980798714|-33.567980798714|-33.567980798714|-33.567980798714|-33.567980798714|-33.567980798714|-33.589567846385|-33.589567846385|-33.589567846385|-33.633974150776|-33.633974150776|-33.73773612933|-33.73773612933|-33.73773612933|-33.73773612933||-33.73773612933|-33.73773612933|-33.73773612933|-33.73773612933|-33.73773612933|-33.73773612933|-33.73773612933|-33.73773612933|-34.133995232227|-34.133995232227|-34.39221709|31.053651148578|31.053651148578|31.053651148578|30.635169248338|30.257967026759|-33.204661519754|-33.204661519754|-33.204661519754|-33.204661519754|-33.204661519754|-33.204661519754|-33.204661519754|-33.784623207238||31.487132231084|31.487132231084|31.487132231084|31.487132231084|31.487132231084|31.487132231084|31.487132231084|31.487132231084|31.487132231084||31.487132231084|31.487132231084|31.382368475958|30.881518689311||30.565938251456|30.323689952848|30.323689952848|30.242989557052|30.096028556582|30.096028556582
02429|39297|/equities/two-harbors-investment-corp|R2000VALUE||-12.192191914468||-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468|-12.192191914468|-12.209935377869|-12.237815936173|-12.237815936173|-12.237815936173|-12.237815936173|-12.237815936173|-12.237815936173|-12.237815936173|-12.237815936173|-12.237815936173|-12.237815936173|-12.237815936173|-12.263406841583|-12.313785173967|-12.447261707071|-12.668490771986|-13.139300589801|-13.3900641413|-13.3900641413|-13.3900641413|-13.3900641413|-13.3900641413|-13.3900641413|-13.3900641413|-13.3900641413|-13.3900641413|-13.3900641413|-13.3900641413|-13.3900641413|-13.46645974798|-13.576185016511|-13.576185016511|-13.662477683887|-13.711337107034|-13.711337107034|-13.80454081254|-14.007318271054|13.573251570307|13.573251570307|13.573251570307|13.573251570307|13.573251570307|13.573251570307|13.573251570307|13.573251570307|13.573251570307|13.573251570307|13.57052458432|13.57052458432|13.57052458432|13.57052458432|13.57052458432|13.57052458432|13.57052458432|13.57052458432|13.57052458432|13.57052458432||13.57052458432|13.495116060604|13.4148506783|13.408519750582|13.408519750582|13.193354877881|13.101506163734|13.076673483471|13.041936741515|13.019174322203|-13.707125233145|-13.707125233145|-13.707125233145|-13.707125233145|-13.707125233145|-13.707125233145|-13.707125233145|-13.707125233145|-13.707125233145|-13.707125233145|-13.954328058529|13.257528797246|13.257528797246|13.257528797246|13.257528797246|13.257528797246|13.257528797246|13.257528797246|13.257528797246|13.257528797246|13.257528797246|13.257528797246|13.257528797246|13.14947712803|13.074418151645|12.824909939002|12.587121819601|-13.385075946044|-13.385075946044|-13.385075946044|-13.385075946044||12.703282350373|12.703282350373|12.703282350373|12.703282350373|12.703282350373|12.703282350373|12.703282350373|12.703282350373|12.601424634536|12.54547176105||12.531357179552|12.434823614933|-13.083821047862|-13.083821047862|-13.083821047862|-13.083821047862|-13.083821047862|-13.083821047862|-13.083821047862|-13.083821047862|-13.083821047862|-13.083821047862|-13.083821047862|-13.083821047862|-13.083821047862|-13.090625519069||-13.090625519069|-13.090625519069|12.39019647431|12.39019647431|12.39019647431|12.39019647431|12.39019647431|12.39019647431|12.39019647431|12.39019647431|12.39019647431|12.39019647431|12.39019647431|12.39019647431|12.39019647431|12.305795943203|12.038384953541|12.009038067971|-12.66121728402|-12.66121728402|-12.66121728402|-12.66121728402|-12.66121728402|-12.66121728402|-12.66121728402|-12.66121728402|-12.66121728402|-12.66121728402|-12.66121728402|-12.81600806428|-12.974386927297|-12.981818354583|-13.112854123619|-13.177919087623|-13.177919087623|-13.177919087623|-13.261788868873|-13.261788868873|-13.33504599583|-13.33504599583||-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583||-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.33504599583|-13.378773664576|-13.378773664576|-13.378773664576|-13.615711805564|-13.615711805564|-13.615711805564|-14.046346687985|-14.197631088928|-14.197631088928|-14.197631088928|-14.197631088928|-14.197631088928|-14.197631088928|-14.197631088928|-14.197631088928|-14.197631088928|-14.334590134837||-14.401970521957|-14.401970521957|-14.401970521957|-14.401970521957|-14.401970521957|-14.401970521957|-14.401970521957|13.62867372542|13.62867372542||13.62867372542|13.62867372542|13.62867372542|13.62867372542||13.62867372542|13.62867372542|13.62867372542|13.62867372542|13.62867372542|13.62867372542
02430|20143|/equities/mfa-financial-inc|R2000VALUE||-11.613687054626||-11.613687054626|-11.613687054626|-11.613687054626|-11.613687054626|-11.613687054626|-11.664374581434|-11.780971994508|-11.842190996925|-11.875261907357|-11.984157964674|-12.131286856297|-12.314484751625|-12.525539252939|-12.54976574335|-12.60958371067|-12.692499132286|-12.692499132286|-12.692499132286|-12.692499132286|-12.692499132286|-12.692499132286|-12.692499132286|-12.692499132286|-12.692499132286|-12.692499132286|-12.692499132286|-12.837066580578|-12.837066580578|-12.837066580578|-12.837066580578|-12.837066580578|-12.837066580578|-12.837066580578|-12.837066580578|-12.837066580578|-12.837066580578|-12.837066580578|-12.837066580578|-12.886161564952|-12.886161564952|-13.035557375093|-13.216667032236|-13.216667032236|-13.216667032236|12.595066280632|12.595066280632|12.595066280632|12.595066280632|12.595066280632|12.595066280632|12.541038148526|12.541038148526|12.462264291582|12.24819383813|11.978965390535|11.812424408501|11.812424408501|11.812424408501|11.812424408501|11.812424408501|11.812424408501|11.812424408501||11.812424408501|11.77824866673|11.601387791067|11.558565091976|11.558565091976|11.374238596899|11.210542531524|11.189092551776|11.189092551776|11.189092551776|11.044547305183|10.933385515297|10.791539139311|10.665866840089|10.665866840089|10.665866840089|10.197296500431|-11.313550648557|-11.313550648557|-11.313550648557|-11.55339001005|-11.808303905803|-11.808303905803|-11.808303905803|-11.808303905803|-11.808303905803|-11.808303905803|-11.895648044352|11.115884534934|11.115884534934|11.115884534934|11.115884534934|11.115884534934|11.047649216231|10.856877194043|10.804352718587|10.552307983235|-11.048856949049|-11.048856949049|-11.048856949049|-11.048856949049||-11.048856949049|-11.048856949049|-11.048856949049|10.514335761341|10.514335761341|10.514335761341|10.514335761341|10.514335761341|10.445700246819|10.445700246819||10.445700246819|10.375777914268|-10.865544827195|-10.865544827195|-10.865544827195|-10.865544827195|-10.948916575878|-10.968706655148|-10.968706655148|-10.968706655148|-10.968706655148|-10.968706655148|-10.968706655148|-10.968706655148|-10.968706655148|-11.079461306404||-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.079461306404|-11.107457021951|-11.146063067382|-11.436225654754|-11.502762531873|-11.503068844076|-11.592021058661|10.931820056703|10.931820056703|10.931820056703|10.931820056703|10.931820056703|10.931820056703|10.931820056703||10.931820056703|10.931820056703|10.931820056703|10.931820056703|10.885355523192|10.862722876958|10.764795530991|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022|-11.445038825022||-11.445038825022|-11.445038825022|-11.445038825022|-11.468376457411|-11.52997067205|-11.52997067205|-11.564523408058|-11.705747548345|-11.727805986821|-11.727805986821|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487||-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.758266493171|11.104879139664||11.104879139664|11.104879139664|11.104879139664|11.087087523939||11.063152988754|10.982733134098|10.982733134098|10.982733134098|10.982733134098|10.982733134098
02431|39312|/equities/realogy-holdings|R2000VALUE||4.2889193464213||4.2889193464213|4.2889193464213|4.0399104940552|3.8274005108033|-4.5304182943886|-4.5304182943886|-4.5304182943886|-4.5304182943886|-4.5304182943886|-4.5304182943886|-4.5304182943886|-4.5304182943886|-4.5304182943886|-4.5304182943886|-4.5304182943886|-4.5304182943886|-4.5304182943886|-4.5304182943886|-4.5304182943886|-4.5304182943886|-4.5304182943886|-4.5304182943886|-4.6863535970654|-4.7056708170535|-4.777411853115|-4.8790689429091|-5.0847987025366|-5.281442758042|-5.3154850082123|-5.3154850082123|-5.4100960013584|-5.4100960013584|-5.4100960013584|-5.4703345972466|-5.4703345972466|-5.6903718531317|-5.8654131425958|-5.9576814454508|4.8762137015677|4.8762137015677|4.8762137015677|4.8762137015677|4.8762137015677|4.8762137015677|4.8762137015677|4.8762137015677|4.8762137015677|4.8762137015677|4.8762137015677|4.8296818556627|4.6832579310559|4.5763232334925|4.5763232334925|4.4650553991594|4.4650553991594|4.4650553991594|4.4650553991594|4.4650553991594|4.4650553991594|4.4650553991594|4.4650553991594|4.4650553991594||4.4650553991594|4.4650553991594|4.4650553991594|4.4650553991594|4.4650553991594|4.1472840099642|4.0224801882193|4.0224801882193|4.0129161770223|4.0129161770223|4.0129161770223|4.0129161770223|4.0129161770223|4.0129161770223|4.0129161770223|4.0129161770223|4.0129161770223|4.0129161770223|4.0129161770223|4.0129161770223|4.0129161770223|4.0129161770223|4.0129161770223|3.9652362055099|3.9652362055099|3.9129974010839|3.9129974010839|3.9129974010839|3.9129974010839|3.9129974010839|3.9129974010839|3.9129974010839|3.8219415482828|3.7371572716312|3.4551747886424|3.3128497830237|3.0322108788849|-3.731987842414|-3.7596454665656|-3.7596454665656|-3.7973838962443||-3.8482504011594|-3.8482504011594|-3.8482504011594|-3.8482504011594|-3.8482504011594|-3.8482504011594|-3.8852784105366|-3.9146770182359|-3.9146770182359|-3.9146770182359||-3.9146770182359|-3.9146770182359|-4.0441021459089|-4.2377802681908|-4.277189841975|-4.277189841975|-4.4082219767452|-4.5679283936672|-4.5679283936672|-4.7156926614104|-4.8564030044673|-5.0535840597415|-5.0535840597415|-5.0703711870273|-5.0934680173751|-5.3452424153085||-5.3688803629076|-5.5301447925739|-5.7321850568121|-5.7321850568121|-5.7321850568121|-5.7321850568121|-5.7321850568121|-5.7321850568121|-5.7321850568121|-5.7321850568121|-5.7321850568121|-5.7321850568121|-5.7321850568121|-5.8845640672911|-5.8845640672911|-5.8845640672911|-5.8845640672911|-5.8845640672911|-5.8845640672911|-6.0360960923416|-6.0360960923416|-6.0360960923416|-6.2378019027549|-6.2378019027549|-6.2378019027549|-6.2378019027549|-6.2378019027549|-6.2378019027549|-6.2378019027549|-6.3529219773797|-6.3529219773797|-6.3529219773797|-6.3529219773797|-6.3529219773797|-6.3529219773797|-6.3529219773797|-6.3529219773797|-6.3529219773797|-6.3529219773797|-6.3529219773797||-6.3529219773797|-6.3529219773797|-6.3529219773797|-6.3529219773797|-6.3529219773797|-6.3529219773797|-6.3529219773797|-6.3529219773797|-6.484357797149|-6.6337308740651|-6.8854130081837|-6.8854130081837|-6.8854130081837|-6.8854130081837|-6.8854130081837|-6.8854130081837|-6.8854130081837|-6.9232923881571|-6.9232923881571|-6.9232923881571|-6.9232923881571|-6.9232923881571|-6.9232923881571|-6.9232923881571|-7.250324767647|-7.7425828176712|-7.801481030382|-8.0191456454741||6.6013807874867|6.6013807874867|6.6013807874867|6.6013807874867|6.6013807874867|6.5444599729889|6.5444599729889|6.5444599729889|6.5444599729889|6.5444599729889|6.5444599729889|6.5444599729889|6.5444599729889|6.5444599729889|6.489400106681|-7.4229089758494|-7.4229089758494|-7.4229089758494|-7.4229089758494|-7.4229089758494|-7.4229089758494|-7.4229089758494|-7.482676826329|-7.8132519042172||-8.0562367100379|-8.0562367100379|-8.2880408917159|7.3647898633557|7.3647898633557|7.3647898633557|7.3647898633557|7.3647898633557|7.3647898633557||7.3647898633557|7.3647898633557|7.2657388536221|6.9990045326823||6.8608272360292|6.6011965855985|6.599385114183|6.5001501194525|6.4675311455576|6.4675311455576
02432|1171969|/equities/coursera|R2000VALUE||6.9873092270507||6.9873092270507|6.7042325974188|6.5519252353996|-7.7399895300631|-7.7399895300631|-7.7399895300631|-7.7544326638915|-7.8264641337635|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-7.978002621823|-8.247198579704|-8.247198579704|-8.247198579704|-8.247198579704|-8.247198579704|-8.247198579704|-8.247198579704|-8.247198579704|-8.247198579704|-8.247198579704|-8.247198579704|-8.4119538708916|-8.430226397116|-8.5485848316429|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.5817476498596|-8.6073426095929|-8.6073426095929|-8.7331586511363|-8.8721209004444|-8.9406896382484||-9.0404883788596|-9.0757261115546|-9.0757261115546|-9.3050757235006|-9.3050757235006|-9.3050757235006|-9.3050757235006|-9.3050757235006|-9.3050757235006|-9.3050757235006|-9.3050757235006|-9.3050757235006|-9.3050757235006|-9.3575622703945|-9.3575622703945|-9.3950691119736|-9.5567436368273|-9.7432635045109|-9.7432635045109|-9.9958485735851|-10.325942689997|-10.678547840231|-11.111719269348|-11.213577423706|-11.541474989403|9.5436387290019|6.7791314477552|6.7791314477552|6.7791314477552|6.7791314477552|6.7791314477552|6.7791314477552|6.7791314477552|6.6454237958711|-7.3130590258619|-7.3130590258619|-7.3130590258619|-7.3130590258619|-7.3130590258619|-7.3130590258619|-7.3130590258619||-7.3130590258619|-7.3130590258619|-7.3130590258619|-7.3130590258619|-7.3130590258619|-7.3130590258619|-7.3649567480653|-7.3649567480653|-7.3649567480653|-7.3649567480653||-7.3649567480653|-7.5130076271261|-7.5647307349538|-7.7710895486778|-8.1216845743089|-8.1216845743089|-8.1246498417224|-8.1627396931327|-8.1627396931327|-8.1627396931327|-8.19804404732|-8.485048913916|-8.5150540934228|-8.6500603740108|-8.6881782285254|-8.793809227577||-8.8297880009712|-8.9911534340185|-9.2140591178781|-9.5245100695167|-9.6144556158421|-9.7268950269882|-10.016550307612|-10.051265611006|-10.051265611006|-10.088072871448|-10.34174775998|-10.601942538334|-10.902713721674|-11.140515214516|-11.219461474499|-11.291927785148|-11.291927785148|-11.715475579622|-12.022751248018|-12.926307889028|-12.926307889028|-12.926307889028|-13.170306628466|-13.170306628466|-13.170306628466|-13.170306628466|-13.170306628466|-13.235340853003|-13.405934143361|-13.935482502311|-14.168036302295|-14.245040452443|-14.380600651064|-14.712333846929|-14.81024621355|-14.81024621355|-14.81024621355|-14.81024621355|-14.893757114007|-15.119005815304||-15.119005815304|-15.119005815304|-15.119005815304|-15.240006650065|-15.49722958999|-15.597585332807|-15.597585332807|-15.597585332807|-15.707173256737|-15.707173256737|-15.959637382143|-16.147391310584|-16.147391310584|-16.541823801345|-16.544202513909|-16.544202513909|-16.544202513909|-16.679670116875|-17.224077884327|-17.509525396173|-17.539050369069|-17.593110910836|-17.886789074412|-17.984487470511|-18.184614657035|-18.184614657035|-18.255127481476|-18.642363817444||-19.04958492119|-19.04958492119|-19.328428118305|-19.478530293125|-20.116700575769|-20.12612658363|-20.12612658363|-20.12612658363|-20.511884593442|-20.511884593442|18.082313902467|18.082313902467|18.082313902467|18.082313902467|18.082313902467|17.31757024404|-19.735987980298|-19.735987980298|-19.735987980298|-19.735987980298|-19.735987980298|-20.410442453284|-20.410442453284|-20.410442453284||-20.410442453284|-20.410442453284|-20.410442453284|-20.410442453284|-20.410442453284|-20.410442453284|-20.641602416457|-20.678830200288|-20.678830200288||19.314790052317|19.314790052317|19.314790052317|19.314790052317||19.314790052317|19.314790052317|19.314790052317|19.314790052317|19.314790052317|19.314790052317
02433|20755|/equities/gray-television-inc|R2000VALUE||-5.0910230511362||-5.1144704149757|-5.1177446098896|-5.2288829984236|-5.2337134078168|-5.2337134078168|-5.2485704902171|-5.3189672102927|-5.4512454346394|-5.4512454346394|-5.4512454346394|-5.4512454346394|-5.4512454346394|-5.4528337427097|-5.4528337427097|5.4531062537116|5.4531062537116|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.3301592491895|5.2679546831747|5.2585608957763|5.1003453200123|4.963717030713|4.8424633070595|4.8405129978692|4.8405129978692|4.8405129978692|4.8405129978692|4.8405129978692|4.7297367861575|4.6844297041172|4.6830274120165|4.6468862974194|4.5646457366974|4.4845289953749|4.4845289953749|4.4845289953749|4.4845289953749|4.4845289953749|4.4845289953749|4.4408655175678|-5.1043485887248|-5.1043485887248|-5.1043485887248|-5.1043485887248|-5.1043485887248|-5.2753031940888|-5.2753031940888|-5.2753031940888|-5.2924505962885|-5.2924505962885|-5.2924505962885||-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.2924505962885|-5.3149449575782|-5.4299388449325|-5.6724320033009|-5.8329801138701|-6.1840331771984|-6.1840331771984|-6.1840331771984|-6.6994811140845|5.6788048064827|5.6788048064827|5.6788048064827|5.6511721650891|5.5924134563662|5.3635149345638|5.2691833824849|5.1557592651287|5.0222325348235|4.9897469443276|4.9897469443276|4.8033299625134|4.5770335661279|-5.224798566276|-5.224798566276|-5.224798566276|-5.224798566276|-5.224798566276|-5.5264926289785|-5.5635486309773||-5.5635486309773|-5.5635486309773|-5.5635486309773|-5.5635486309773|-5.5635486309773|-5.5635486309773|-5.6481093504965|-5.7028997053636|-5.7106939715033|-5.7106939715033||-5.7106939715033|-5.7106939715033|-5.8846598380015|-6.0579556351686|-6.3340807527407|-6.3340807527407|-6.3712009423424|-6.4089795450325|-6.4089795450325|-6.4089795450325|-6.4089795450325|-6.4089795450325|-6.4089795450325|-6.4089795450325|-6.4089795450325|-6.5924556819445||-6.5924556819445|-6.7783730127024|-6.8765255452976|-7.0666951340421|-7.2973878564835|6.226110178532|6.226110178532|6.226110178532|6.226110178532|6.1962157794094|6.1962157794094|6.1962157794094|6.1962157794094|6.1962157794094|5.9263508395194|5.8226120290756|5.5606799719068|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.2789161337686|-6.3311927746933|-6.3311927746933|-6.4385475793592|-6.4533864302892|-6.6254292642031|-6.6258733880972|-6.6258733880972|-6.6258733880972|-6.6258733880972|-6.6258733880972|-6.6258733880972||-6.6258733880972|-6.6258733880972|-6.6258733880972|-6.6258733880972|-6.6258733880972|-6.6258733880972|-6.6258733880972|-6.6258733880972|-6.6465258479621|-6.8088621961304|-6.834902457311|-6.8703114475172|-6.8703114475172|-6.9803622608052|-6.9803622608052|-6.9803622608052|-6.9980978471097|-6.9980978471097|-7.1006641897953|-7.2962934742809|-7.3125845309688|-7.3125845309688|-7.7034270097363|-7.9860299747905|-8.4983667976018|-9.2423521022395|-9.2430086114275|-9.2430086114275||-9.2430086114275|-9.2430086114275|-9.2430086114275|-9.2430086114275|-9.2430086114275|-9.2430086114275|-9.2430086114275|-9.5727876003437|-10.086986203531|8.7818055379868|8.7818055379868|8.7818055379868|8.7818055379868|8.7818055379868|8.7818055379868|8.7818055379868|8.4495733831195|8.3824975811733|8.3824975811733|8.2520317332806|8.2520317332806|8.2520317332806|8.2520317332806|8.2520317332806||8.2520317332806|8.1112735792519|8.1112735792519|7.9997485527861|7.9058547369073|7.9058547369073|7.9058547369073|7.9058547369073|7.9058547369073||7.9058547369073|7.9058547369073|7.7931723982571|7.64795451956||7.64795451956|7.64795451956|7.64795451956|7.64795451956|7.64795451956|7.64795451956
02434|17386|/equities/trustmark-corp|R2000VALUE||36.883356595437||36.883356595437|36.883356595437|36.883356595437|36.003038532728|36.003038532728|36.003038532728|36.003038532728|36.003038532728|36.003038532728|36.003038532728|36.003038532728|36.003038532728|36.003038532728|35.109252548341|35.109252548341|35.109252548341|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.932964204877|32.788570482565|31.896746616709|31.015077993988|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|30.645799846377|-33.514314345981|-33.514314345981|-33.514314345981|-33.514314345981|-33.514314345981|-33.514314345981|-33.751460689599|-34.091946694972|-34.091946694972|-34.091946694972|-34.091946694972|-34.091946694972||-34.091946694972|-34.091946694972|-34.091946694972|-34.091946694972|-34.091946694972|-34.091946694972|-34.091946694972|-34.091946694972|-34.180256096829|-34.180256096829|-34.180256096829|-34.180256096829|-34.180256096829|-34.180256096829|-34.180256096829|-34.180256096829|-34.180256096829|-34.180256096829|-34.180256096829|-34.180256096829|-35.36361833889|32.158495581215|32.158495581215|32.020556020237|32.020556020237|32.020556020237|31.548172833436|31.548172833436|31.548172833436|31.548172833436|31.548172833436|31.5410250314|31.284194589536|30.751050340777|29.995332041984|29.708702501992|28.959669361887|28.104962371123|28.104962371123|28.104962371123|28.104962371123||28.104962371123|28.104962371123|28.104962371123|27.996623805643|-29.270926711424|-29.270926711424|-29.270926711424|-29.270926711424|-29.270926711424|-29.270926711424||-29.270926711424|-29.270926711424|-29.270926711424|-29.270926711424|-29.270926711424|-29.270926711424|-29.543252147418|-29.886390647603|-30.061545435271|-30.107273066133|-30.337804118892|-30.419305175596|-30.419305175596|-30.419305175596|-30.419305175596|-31.060894164833||29.344228865975|29.344228865975|29.344228865975|29.344228865975|29.344228865975|29.344228865975|29.121364834434|28.99521450136|28.99521450136|28.99521450136|28.99521450136|28.99521450136|28.99521450136|28.99521450136|28.99521450136|28.749128597025|28.392920142019|27.969355933759|27.872352232282|27.872352232282|27.836501878439|27.452225572466|26.838027722967|25.219475171447|-27.488229840054|-27.488229840054|-27.488229840054|-27.532476841359|-27.664973297548|-28.007798449675|-28.107532148537|26.243151342644|26.243151342644|26.243151342644|26.243151342644|26.243151342644|26.243151342644|26.243151342644|26.243151342644|26.243151342644||26.243151342644|25.782390342569|-27.762590727378|-27.762590727378|-27.762590727378|-27.762590727378|-27.762590727378|-27.762590727378|-27.762590727378|-27.762590727378|-27.762590727378|-28.218156215404|-28.470484348463|-28.470484348463|-28.470484348463|-28.470484348463|-28.470484348463|-28.470484348463|-28.470484348463|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608||26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608||26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608||26.157248669608|26.157248669608|26.026386982582|25.717096282798||25.392758375766|25.392758375766|25.392758375766|25.387195035866|25.387195035866|25.387195035866
02435|102910|/equities/caretrust-inc|R2000VALUE||-31.784355111884||-32.124282567553|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.241968776082|-32.657186880482|-32.88070211202|31.250079584857|31.250079584857|31.217866527527|30.329296972453|30.015886415043|-31.153377777218|-31.153377777218|-31.153377777218|-31.153377777218|-31.153377777218|-31.153377777218|-31.153377777218|-31.153377777218|-31.153377777218|-31.153377777218|-31.153377777218|-31.153377777218|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.973601254041|29.655667949844|29.119630364498|28.89213678464|28.89213678464|28.692759682731|28.692759682731|28.692759682731|28.44807336501|28.44807336501||28.44807336501|28.386140654751|28.386140654751|27.961821580671|27.906468736621|27.706632044019|27.414034633837|27.025039016099|26.791988384825|26.55248738671|26.421929904097|26.377321067996|26.377321067996|26.195357021963|25.984458510925|25.984458510925|25.984458510925|25.984458510925|25.984458510925|25.984458510925|25.984458510925|25.984458510925|25.984458510925|25.984458510925|25.984458510925|25.984458510925|25.984458510925|25.984458510925|25.984458510925|25.980807200673|25.980807200673|25.980807200673|25.980807200673|25.655896813343|25.193639761722|25.193639761722|25.193639761722|24.873229288155|24.873229288155|24.873229288155|24.520810735551||-25.622698090657|-25.622698090657|-25.622698090657|-25.622698090657|-25.622698090657|-25.622698090657|-25.94057320974|-25.94057320974|-25.94057320974|-26.15174854488||-26.189628332863|25.037739561727|25.037739561727|25.037739561727|25.037739561727|25.037739561727|25.037739561727|25.037739561727|25.037739561727|24.990266162742|24.965850439987|24.6342787117|24.570310629102|24.530057877614|24.530057877614|24.530057877614||24.530057877614|24.530057877614|24.530057877614|24.433952616668|24.208836024576|23.979540552887|23.961010923861|23.961010923861|23.961010923861|23.961010923861|23.961010923861|23.961010923861|23.961010923861|23.961010923861|23.961010923861|23.961010923861|23.961010923861|23.692790021365|23.526433297733|23.404926640832|23.286494636624|23.286494636624|23.286494636624|23.286494636624|23.286494636624|23.286494636624|23.286494636624|23.286494636624|23.286494636624|23.286494636624|23.286494636624|23.286494636624|23.286494636624|23.286494636624|23.286494636624|23.286494636624|23.286494636624|23.286494636624|23.286494636624|23.286494636624||23.286494636624|23.200363594918|23.200363594918|22.953737213245|22.936652662612|22.91199472523|22.91199472523|22.91199472523|22.510550478832|22.463188387098|22.463188387098|22.463188387098|22.277710518508|22.200249836317|22.200249836317|22.200249836317|22.190278447857|22.134198203341|21.784551353735|21.784551353735|21.784551353735|21.784551353735|21.784551353735|21.773112636454|21.662625372021|21.581250362494|21.490833473314|21.339814504108||21.251252908423|21.251252908423|21.208892048415|20.981720298671|20.981720298671|20.139688432375|-21.511137370214|-21.511137370214|-21.511137370214|-21.511137370214|-21.764595327493|-21.975106567935|-22.309562942271|-22.375625050603|-22.601805806754|-22.604784992667|-22.625871688493|-22.683168267279|-22.683168267279|-22.683168267279|-22.683168267279|-22.683168267279|-22.713562135482|-22.713562135482||-22.713562135482|-22.713562135482|-22.713562135482|-22.713562135482|-22.772845405764|-22.824829042429|21.926558935118|21.926558935118|21.926558935118||21.926558935118|21.926558935118|21.926558935118|21.926558935118||21.926558935118|21.926558935118|21.926558935118|21.926558935118|21.926558935118|21.926558935118
02436|20909|/equities/barnes-group-inc|R2000VALUE||46.425827827139||46.425827827139|46.425827827139|46.425827827139|46.327309120677|46.257843535236|46.243159975267|46.196290031248|46.135876142509|46.100974254616|46.054415151816|46.046463931528|46.046463931528|46.046463931528|46.046463931528|46.046463931528|46.046463931528|45.972735684146|45.945263219133|45.877237876538|45.829709353583|45.743565575433|45.665054610172|45.665054610172|45.665054610172|45.506172077302|45.368521682028|45.223913395409|45.091016146877|44.913349731474|44.828167394035|44.66963095492|44.52764590389|44.385160055497|44.164067152185|43.881186462159|43.592982796292|43.301926007382|43.003251356672|40.712056366151|37.047648333037|37.047648333037|37.047648333037|37.047648333037|37.047648333037|36.559608139952|36.347122292411|36.347122292411|35.906715292281|35.467890603241|35.467890603241|34.549044139845|-38.207392402612|-38.207392402612|-38.207392402612|-38.207392402612|-38.207392402612|-39.324879853949|-39.966810881015|-40.972292673717|-41.400901880364|-41.400901880364|-41.400901880364||-41.400901880364|-41.400901880364|-41.400901880364|-41.400901880364|-41.400901880364|-41.400901880364|-41.400901880364|-41.400901880364|-41.400901880364|-41.400901880364|-41.400901880364|-41.400901880364|-41.400901880364|-41.713226625765|-41.734694292639|-42.195136143329|-42.195136143329|-42.195136143329|-42.195136143329|-42.195136143329|-42.855706613994|-44.754672599872|-45.086756101165|-45.086756101165|-45.571517621187|40.528238175844|40.528238175844|40.528238175844|40.528238175844|40.528238175844|40.528238175844|40.528238175844|40.528238175844|40.293597193266|39.400108094243|38.675396755037|38.317664493783|37.983575396355|37.983575396355|37.983575396355|37.983575396355||37.983575396355|37.983575396355|37.983575396355|37.983575396355|37.983575396355|36.797829053119|36.797829053119|36.797829053119|36.797829053119|36.797829053119||36.797829053119|36.295089082933|-39.578651919485|-39.578651919485|-39.578651919485|-39.578651919485|-39.596279690134|-40.359753897309|-40.781658631293|-40.781658631293|-40.781658631293|-41.026011658739|-41.393900130668|-41.414889890264|-41.481544687031|38.704992989859||38.704992989859|38.704992989859|38.704992989859|38.704992989859|38.704992989859|38.290601867394|38.13626904394|38.13626904394|37.339743772102|36.505045112584|35.605515357095|34.981460222754|34.413532180003|34.413532180003|33.751424279932|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-36.931872078572|-37.063192046124|-38.114657362786|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955||34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.925181322955|34.023533218065|33.443260751404|33.443260751404|33.443260751404|33.443260751404|33.443260751404|33.443260751404|33.443260751404|33.443260751404|33.443260751404|33.23937506879|33.23937506879|33.23937506879||33.23937506879|33.23937506879|33.050548247521|33.050548247521|33.050548247521|32.351998307114|31.982221366968|31.671912248494|31.343792234927|31.225401531584|31.225401531584|31.225401531584|31.225401531584|31.0507225846|30.311205339866|30.311205339866|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906||-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.810529090745|-33.337253095687|30.702954761857||30.702954761857|30.702954761857|30.661060854985|30.157845123161||29.507048933096|28.88727711791|28.720307446786|28.609286733544|28.139487550305|28.139487550305
02437|32324|/equities/world-fuel-services|R2000VALUE||27.275808098106||27.275808098106|27.273961234716|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-28.985909368531|-29.326566062521|-29.356740353451|-29.410545046371|-29.410545046371|-29.50477100218|-31.017802194364|29.376259477041|29.376259477041|29.376259477041|29.21182056254|29.21182056254|29.21182056254|29.21182056254|29.21182056254|29.21182056254|29.21182056254|29.21182056254|29.21182056254|29.21182056254|29.21182056254|29.21182056254|29.023667286279|29.023667286279|28.951800639183|28.951800639183|28.951800639183|28.951800639183|28.951800639183|28.951800639183|28.940278497192|28.940278497192|28.87280916158|28.342565684226|27.806740183198|27.162238939908|27.162238939908|27.162238939908|27.162238939908|27.162238939908|27.162238939908|27.162238939908|27.162238939908|27.162238939908|27.162238939908||27.162238939908|26.976933435496|26.883141240379|26.883141240379|26.883141240379|26.559045695487|-28.080721402271|-28.080721402271|-28.080721402271|-28.080721402271|-28.080721402271|-28.080721402271|-28.080721402271|-28.080721402271|-28.080721402271|-28.080721402271|-28.080721402271|-28.080721402271|-28.080721402271|-28.080721402271|26.179607334964|26.179607334964|26.179607334964|26.055675020077|25.377972486128|25.339553212418|25.339553212418|25.339553212418|25.221725410106|25.163536540005|25.163536540005|25.163536540005|25.163536540005|24.980318801639|-26.484099005625|-26.484099005625|-26.484099005625|-26.484099005625|-26.5712218803|25.126065717249|25.126065717249||25.126065717249|25.126065717249|25.126065717249|25.126065717249|25.126065717249|25.126065717249|25.126065717249|25.126065717249|25.126065717249|25.126065717249||25.126065717249|25.126065717249|25.126065717249|25.126065717249|25.126065717249|25.126065717249|25.126065717249|25.126065717249|25.126065717249|25.032778395259|25.032778395259|25.032778395259|24.583643106447|23.922102773439|23.76640786189|23.76640786189||23.76640786189|23.76640786189|23.76640786189|23.76640786189|23.76640786189|23.76640786189|23.597844022049|23.597844022049|23.597844022049|23.021492739003|-24.834078847614|-24.834078847614|-24.834078847614|-24.834078847614|-24.834078847614|-24.834078847614|-24.834078847614|-24.834078847614|-24.834078847614|-24.834078847614|-24.834078847614|-26.056647168442|-26.056647168442|-26.056647168442|-26.056647168442|-26.056647168442|-26.056647168442|-26.321847999592|-26.321847999592|24.849670084657|24.849670084657|24.849670084657|24.849670084657|24.849670084657|24.823943371257|24.823943371257|24.823943371257|24.823943371257|24.769353337359|24.769353337359||24.769353337359|24.47983704151|24.22936672121|24.22936672121|24.159707322713|24.135086870852|23.565096590986|23.543441161038|23.16660018378|23.150922225261|23.150922225261|23.150922225261|23.150922225261|23.150922225261|23.150922225261|23.150922225261|23.150922225261|23.150922225261|23.150922225261|23.150922225261|23.150922225261|23.150922225261|23.150922225261|23.150922225261|22.967124009954|22.421639095435|22.421639095435|22.421639095435||22.421639095435|22.421639095435|22.130802786576|22.130802786576|22.130802786576|21.737027411254|21.737027411254|21.737027411254|21.509752225646|-23.055309774933|-23.055309774933|-23.055309774933|-23.055309774933|-23.055309774933|-23.055309774933|-23.055309774933|-23.055309774933|-23.055309774933|-23.055309774933|-23.055309774933|-23.055309774933|-23.055309774933|-23.055309774933|-23.296004102469||21.813232602274|21.813232602274|21.813232602274|21.813232602274|21.813232602274|21.813232602274|21.813232602274|21.813232602274|21.813232602274||21.813232602274|21.813232602274|21.813232602274|21.813232602274||21.696925151785|21.325291572333|21.325291572333|20.931990343465|20.700267056772|20.322181889242
02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE||9.0593778162416||9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|9.0593778162416|-10.57958319502|-10.57958319502|-10.57958319502|-10.57958319502|-10.57958319502|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.129103718446|-11.18178125029|-11.240868681064|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.079659864237|10.004899895776|9.9498369850254|9.9498369850254|9.9498369850254|9.9498369850254|9.9498369850254|9.9498369850254|9.9498369850254|9.9498369850254|9.7135472221502|9.7135472221502||9.7135472221502|9.7135472221502|9.610051941356|-11.136233036365|-11.136233036365|-11.136233036365|-11.136233036365|-11.136233036365|-11.136233036365|-11.136233036365|-11.136233036365|-11.136233036365|-11.136233036365|-11.136233036365|-11.136233036365|-11.136233036365|-11.136233036365|-11.136233036365|-11.823870067957|10.179090421265|10.179090421265|10.179090421265|10.179090421265|10.179090421265|10.179090421265|10.179090421265|10.179090421265|10.012177239193|10.012177239193|10.012177239193|10.012177239193|10.012177239193|10.012177239193|9.7571414425784|-10.82423186185|-10.82423186185|-10.82423186185|-10.82423186185|-10.82423186185|-10.911368951555|-11.039576540784||-11.291668310081|-11.291668310081|-11.294918889583|-11.294918889583|-11.294918889583|-11.297687445284|-11.680208535328|9.9502721980112|9.9502721980112|9.9502721980112||9.9502721980112|9.9502721980112|9.9502721980112|9.9502721980112|9.9502721980112|9.4236853156093|9.4236853156093|9.4236853156093|9.1365346097271|-10.705942277555|-10.705942277555|-10.945769341394|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223||-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-10.958182423223|-11.13298055078|-11.286367908069|-11.323459457889|-11.323459457889|-11.323459457889|10.18619864626|10.18619864626|10.18619864626|10.18619864626|10.18619864626|10.18619864626|10.18619864626||10.18619864626|10.029665556696|9.9871280890342|9.806808867017|9.6408986669554|9.5367557254991|9.5367557254991|9.5367557254991|9.5367557254991|9.5367557254991|9.5367557254991|9.5367557254991|9.5367557254991|9.5367557254991|9.5367557254991|9.1819503801356|8.9482784820144|8.9454991213176|8.9454991213176|8.9454991213176|8.6758320984679|8.6600915256957|7.9042677684867|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187||-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-7.9253773241187|-8.1776415009129||-8.180373387685|-8.180373387685|-8.180373387685|-8.3648592158055|-8.4046102280855|-8.6087951625129|-8.6087951625129|-8.6100501710331|-8.7253633483611||-8.7253633483611|-8.7253633483611|-8.7253633483611|-8.865959377682||-9.095527326173|-9.1087970326415|-9.2213851953073|7.7055318131899|7.7055318131899|7.7055318131899
02439|16951|/equities/portfolio-recover|R2000VALUE||-24.055007760143||-24.094010596922|-24.094010596922|-24.123071811204|-24.123071811204|-24.123071811204|-24.123071811204|21.640010972405|21.640010972405|21.640010972405|21.640010972405|21.640010972405|21.640010972405|21.640010972405|21.640010972405|21.640010972405|21.640010972405|20.166957161586|-21.393428179971|-21.393428179971|-21.393428179971|-21.393428179971|-21.393428179971|-21.560991413494|-21.560991413494|-21.781500383537|-21.781500383537|-22.205566561135|-23.129646473364|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|20.071065460441|-23.150898071466|-23.150898071466|-23.150898071466|-23.150898071466|-23.150898071466|-23.150898071466|-23.150898071466|-23.150898071466|-23.150898071466|-23.150898071466|-23.150898071466|-23.679885860216|-24.164818017495|-25.238464691917|-25.304772221027|-25.445391587613|-25.907332329841||-25.907332329841|-25.907332329841|-25.907332329841|-25.907332329841|-25.907332329841|-25.907332329841|-25.907332329841|-26.203508806329|-26.66584863074|-26.66584863074|-26.66584863074|-26.66584863074|-26.66584863074|-26.66584863074|-26.66584863074|-26.66584863074|-26.66584863074|-26.66584863074|-26.66584863074|23.066085001959|23.066085001959|23.066085001959|23.066085001959|22.130094895908|22.013511770239|22.013511770239|21.493345915466|20.812160295101|20.812160295101|20.812160295101|20.812160295101|20.812160295101|20.812160295101|19.746288292774|-21.583897960153|-21.583897960153|-21.583897960153|-21.583897960153|-21.74076617163|-21.74076617163|-21.74076617163||-21.74076617163|-21.74076617163|-21.74076617163|-21.74076617163|-21.74076617163|-21.74076617163|-21.851791762859|-21.851791762859|-21.851791762859|-21.851791762859||-21.851791762859|-21.851791762859|-21.995323498548|-22.026671398897|-22.026671398897|-22.026671398897|-22.387967839527|-22.706631199836|-22.842627551493|-22.842627551493|-22.842627551493|-23.982920675738|-24.373800204047|-24.56845578177|-24.56845578177|-24.917666929534||-24.917666929534|-25.565529948661|-25.60843312099|-25.912147806247|-27.273775522532|23.242251849421|23.242251849421|23.242251849421|23.242251849421|23.242251849421|23.215224280963|23.215224280963|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-25.66375129778|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086||-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.180052368086|-26.240057618796|-26.36867582288|-27.557973140771|-27.957231462328|-28.222400996317|-28.222400996317|-28.222400996317|-28.222400996317|-28.646279173018|-29.158557600739|25.024631517562|25.024631517562|25.024631517562|25.024631517562|25.024631517562|25.024631517562|25.024631517562|25.024631517562|25.024631517562||25.024631517562|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.30992404938|-25.34380406274|-25.3901272762||-26.500985367821|23.29757123377|23.29757123377|23.29757123377|23.29757123377|23.29757123377|23.29757123377|23.29757123377|23.29757123377||23.29757123377|23.29757123377|22.930078987568|22.301198646194||22.024109916297|21.967167218045|21.967167218045|21.659074818111|20.640082503929|20.578980288654
02440|24580|/equities/macdonald|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02441|955546|/equities/edgewell-personal-care|R2000VALUE||34.502079444292||34.502079444292|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|34.501166414801|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.966075533408|33.912303520329|33.708393919343|-35.693944238926|-35.693944238926|-35.693944238926|-35.693944238926|-35.693944238926|-35.693944238926|-35.989896005287|-36.502928621123|-36.728253981084|-37.518615348042|-38.281795721254|-38.363939105362|-38.40030600859|-38.40030600859|-38.596727872704|-38.702781330919|-38.702781330919|-38.805868187851|-38.880614099035|-38.880614099035|-38.880614099035|-38.880614099035|-38.880614099035|-38.880614099035|-38.880614099035|-39.327904181491|-39.900448539534|-41.37105383109|38.169323208253|38.169323208253|38.169323208253||38.169323208253|37.977839008663|37.977839008663|37.977839008663|37.777578114106|37.777578114106|37.198697565478|-39.502411037973|-39.502411037973|-39.502411037973|-39.502411037973|-39.502411037973|-39.502411037973|-39.629345529931|-39.664826942436|-40.112031487351|-40.249443267278|-40.249443267278|-40.249443267278|-40.6160473542|38.950983014924|38.950983014924|38.950983014924|38.950983014924|38.950983014924|38.950983014924|38.950983014924|38.950983014924|38.950983014924|38.950983014924|38.950983014924|38.950983014924|38.802481085308|38.553869254332|38.425519151135|38.425519151135|38.173484790177|38.173484790177|38.173484790177|38.173484790177|38.173484790177||38.173484790177|38.173484790177|38.173484790177|38.173484790177|38.173484790177|38.173484790177|38.173484790177|37.841648088397|37.625720115173|37.294689491577||36.958542641872|36.40226831356|36.395108253788|36.395108253788|36.395108253788|36.395108253788|36.395108253788|36.395108253788|36.395108253788|36.395108253788|36.395108253788|36.195121799388|-39.021763666941|-39.021763666941|-39.021763666941|-40.508627847912||38.549315495574|38.549315495574|38.549315495574|38.549315495574|38.549315495574|38.549315495574|38.549315495574|38.549315495574|38.549315495574|37.861461263325|36.979956950773|36.412175856287|35.908240650553|35.908240650553|35.908240650553|35.908240650553|35.638601884201|35.605947928246|35.532164313855|35.508721173222|35.508721173222|35.508721173222|35.508721173222|35.391912685958|-37.4033419541|-37.4033419541|-37.4033419541|-37.4033419541|-37.4033419541|-37.727049608085|-37.861165332633|-37.883968046954|-37.883968046954|-38.276123665394|-38.276123665394|-38.276123665394|-38.821135678359|-38.936931573096|36.962118036934|36.962118036934||36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934||36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.962118036934|36.262352077374|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|35.601767002936|35.601767002936|35.601767002936|35.601767002936|35.601767002936||35.601767002936|35.080853183397|35.024280874076|34.596386104829|34.596386104829|34.596386104829|34.596386104829|34.596386104829|34.596386104829||34.574873136157|34.419737220545|34.419737220545|34.419737220545||34.419737220545|34.419737220545|34.419737220545|34.419737220545|34.419737220545|34.419737220545
02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE||30.646909643502||30.646909643502|30.113592461415|30.113592461415|29.925382538711|28.985164257343|28.985164257343|28.985164257343|28.985164257343|28.985164257343|28.985164257343|28.985164257343|28.985164257343|28.985164257343|28.985164257343|28.985164257343|26.884046369153|26.884046369153|26.884046369153|26.884046369153|26.884046369153|26.465052186734|26.180830098089|26.180830098089|25.64125474393|25.555765926969|25.555765926969|25.555765926969|25.555765926969|25.33996742316|23.304985767691|23.273872859046|22.292636772841|21.801666986481|21.801666986481|21.801666986481|21.801666986481|21.801666986481|21.801666986481|21.801666986481|21.801666986481|21.801666986481|21.801666986481|21.801666986481|21.801666986481|21.55398827873|21.55398827873|21.55398827873|21.55398827873|21.55398827873|21.55398827873|21.55398827873|21.55398827873|21.35365324392|21.35365324392|21.35365324392|21.35365324392|21.35365324392|21.35365324392|21.35365324392|21.35365324392|21.35365324392|21.35365324392||21.111748381611|21.054719894194|20.849183896143|20.033448593439|19.783275808031|19.253083985309|-21.641396550029|-21.641396550029|-21.641396550029|-21.641396550029|-21.641396550029|-21.641396550029|-21.641396550029|-21.641396550029|-21.641396550029|-21.641396550029|-21.641396550029|-21.641396550029|-21.641396550029|-21.641396550029|19.404772438716|19.404772438716|19.404772438716|19.404772438716|19.404772438716|19.404772438716|19.404772438716|19.404772438716|19.404772438716|19.404772438716|19.404772438716|19.404772438716|19.25974714989|19.194536149509|19.194536149509|19.194536149509|18.568929606022|18.4586939275|18.4586939275|18.4586939275|18.4586939275||18.4586939275|18.4586939275|18.4586939275|18.4586939275|18.4586939275|18.4586939275|18.4586939275|18.4586939275|18.4586939275|18.4586939275||18.4586939275|18.4586939275|18.4586939275|18.4586939275|18.4586939275|18.4586939275|18.4586939275|18.4586939275|18.4586939275|18.4586939275|17.929103473793|16.89094925365|-21.551544290007|-21.551544290007|-21.645882294377|17.256936318435||17.256936318435|17.256936318435|17.256936318435|17.256936318435|17.256936318435|17.256936318435|17.256936318435|17.256936318435|17.256936318435|16.886590806155|15.954301241933|14.234223131669|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.688381292288|-16.78948333757|-16.78948333757|-17.133315012377|-17.207821052468|-17.207821052468|-17.207821052468|-17.207821052468|-17.233436965909|-17.233436965909|-17.233436965909|-17.233436965909|-17.233436965909|-17.233436965909||-17.233436965909|-17.233436965909|-17.233436965909|-17.233436965909|-17.233436965909|-17.233436965909|-17.233436965909|-17.233436965909|-17.24298556642|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.424465347003|-17.529128313806|-17.857365185184|-17.945972237501|-18.300457514562||-19.054447268156|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|-19.690756448859|-19.690756448859|-19.690756448859|-19.690756448859|-19.690756448859|-19.690756448859|-19.690756448859|-19.690756448859||-19.690756448859|-19.690756448859|-20.157754608577|-20.157754608577|-20.277721676405|-20.277721676405|-20.277721676405|-20.306081331633|-20.358423061793||-20.487434764488|-20.487434764488|-20.53659533989|-20.560104894765||-20.79497389017|-20.79497389017|-20.79497389017|-20.79497389017|-20.79497389017|-20.79497389017
02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE||8.6912361400712||8.6912361400712|8.6912361400712|8.6912361400712|8.6912361400712|8.6912361400712|8.6912361400712|8.6912361400712|8.6912361400712|8.6912361400712|8.6912361400712|8.6912361400712|8.6912361400712|8.6912361400712|8.6912361400712|8.6912361400712|8.6912361400712|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.5394143059784|8.4727325389709|8.4365584530131|8.3567313262374|8.1977660002263|8.1977660002263|8.1977660002263|8.1977660002263|8.1977660002263|8.1977660002263|8.1977660002263|8.1977660002263|8.1977660002263|8.1977660002263|8.1977660002263|8.1977660002263||8.1977660002263|8.1644623877772|8.0936867137353|8.0936867137353|8.0936867137353|7.9882635429612|-8.5414585914229|-8.5414585914229|-8.5414585914229|-8.5414585914229|-8.5414585914229|-8.5414585914229|-8.5414585914229|-8.5414585914229|-8.6071762868668|-8.680380237975|-8.680380237975|-8.680380237975|-8.680380237975|-8.680380237975|-8.7692967502157|-8.7692967502157|8.1489864118302|8.1489864118302|8.1489864118302|8.1489864118302|8.1489864118302|8.1489864118302|8.1489864118302|8.1489864118302|8.1489864118302|8.1489864118302|8.1489864118302|8.0844295562863|-8.6678416371674|-8.6678416371674|-8.6678416371674|-8.6678416371674|-8.6678416371674|-8.6678416371674|-8.6678416371674||-8.6678416371674|-8.6678416371674|-8.6678416371674|-8.6678416371674|-8.6678416371674|-8.6678416371674|-8.6678416371674|-8.6678416371674|-8.6678416371674|-8.6678416371674||-8.6678416371674|-8.6678416371674|-8.6678416371674|-8.7067311186646|-8.7067311186646|-8.7067311186646|-8.713034936571|-8.7428158353698|-8.8661844543761|-8.8921012492615|-8.8921012492615|-8.8921012492615|-8.8921012492615|-8.8921012492615|-8.8921012492615|-8.9942792357822||-8.9952216236891|-8.9952216236891|-8.9952216236891|-8.9952216236891|-9.0736465022632|-9.1553177354147|-9.1556312770104|-9.1605863712488|-9.1605863712488|-9.1605863712488|-9.1605863712488|-9.2089849735033|-9.2872056193629|-9.441446805475|-9.441446805475|-9.441446805475|-9.441446805475|-9.4841927264357|-9.4841927264357|-9.4841927264357|-9.4841927264357|-9.4841927264357|-9.4841927264357|-9.4841927264357|-9.4841927264357|-9.4841927264357|-9.502713809877|-9.6113486140628|-9.7898318866513|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239||9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|9.0908221994239|8.9720253694062|8.9720253694062|8.9720253694062|8.9720253694062|8.9720253694062|8.9720253694062|8.9720253694062|8.9720253694062|8.9720253694062|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571||-9.6135063957571|-9.6135063957571|-9.6135063957571|-9.6135063957571|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746||9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746||9.0008327340746|9.0008327340746|9.0008327340746|8.9300809806877||8.8898785849737|8.7726433299566|8.6407938031239|8.6407938031239|8.6156985336593|8.6156985336593
02444|16759|/equities/netscout-systems|R2000VALUE||20.983868826149||20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.983868826149|20.874344552886|20.874344552886|20.455580674587|20.455580674587|20.455580674587|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.890965075177|19.848178130369|19.848178130369|19.848178130369|19.848178130369|19.848178130369|19.848178130369|19.848178130369|19.848178130369|19.848178130369|19.848178130369|19.848178130369|19.848178130369|19.604399317602|19.604399317602|19.604399317602|19.604399317602|19.457516963222|19.457516963222|19.173796237551|-20.733578164193|-20.733578164193|-20.733578164193|-20.733578164193|-20.733578164193|-20.733578164193|-21.144529932973|-21.463644789586|19.740001452173|19.740001452173|19.740001452173|19.740001452173||19.740001452173|19.697780145765|19.461944351309|19.461944351309|19.461944351309|19.129382727006|18.784313331554|18.479792103182|-20.388653508126|-20.388653508126|-20.388653508126|-20.388653508126|-20.388653508126|-20.388653508126|-20.388653508126|-20.388653508126|-20.388653508126|-20.388653508126|-20.388653508126|-20.388653508126|18.711444247542|18.711444247542|18.711444247542|18.711444247542|18.711444247542|18.711444247542|18.711444247542|-19.319254274737|-19.319254274737|-19.319254274737|-19.319254274737|-19.319254274737|-19.319254274737|-19.319254274737|-19.319254274737|-19.319254274737|-19.319254274737|-19.319254274737|-19.675114808653|-19.675114808653|-19.675114808653||-19.675114808653|-19.675114808653|-19.675114808653|-19.675114808653|-19.675114808653|-19.675114808653|-19.675114808653|-19.675114808653|-19.675114808653|-19.675114808653||-19.675114808653|-19.675114808653|-19.708461852177|-20.175512414624|-20.675398734602|-20.675398734602|-20.675398734602|-20.680443131695|-21.054936342515|-21.166040346664|-21.294489884423|-21.797766182209|19.555931459158|19.555931459158|19.555931459158|19.555931459158||19.555931459158|19.555931459158|19.555931459158|19.330409044946|19.330409044946|19.154107782238|19.154107782238|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-20.903580016957|-21.008423190499|-21.093247154448|-21.539719505546|-21.891911422144|-21.952682203224|-21.952682203224|-21.952682203224|-21.952682203224|-22.140201880061|-22.658892839439|-22.658892839439|-23.099880343552|-23.311904560806||-23.311904560806|-23.311904560806|-23.311904560806|-23.311904560806|-23.311904560806|-23.311904560806|-23.311904560806|-23.311904560806|-24.08489337153|22.139933006661|22.139933006661|22.139933006661|21.764370380394|21.011522013338|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493||-22.375484480493|-22.375484480493|-22.375484480493|-22.375484480493|-22.707771502231|-22.707771502231|-22.707771502231|-23.163992700882|20.829807539959|20.829807539959|20.829807539959|20.829807539959|20.829807539959|20.829807539959|20.829807539959|20.829807539959|20.829807539959|-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156||-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156|-22.400908617933|-22.628788264548|21.160888603049||21.160888603049|21.160888603049|21.160888603049|21.160888603049||21.160888603049|21.160888603049|21.160888603049|21.008764826277|20.907949419938|20.907949419938
02445|20213|/equities/provident-financial-services-inc|R2000VALUE||20.235708659037||20.235708659037|20.235708659037|20.235708659037|20.113173760458|20.113173760458|20.113173760458|20.113173760458|20.113173760458|20.113173760458|20.113173760458|20.113173760458|20.113173760458|20.113173760458|19.666788312001|19.666788312001|19.640043280967|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.240242056566|18.17193566927|17.86242741091|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.592763799588|17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.591125541622||17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.591125541622|17.137916518246|-18.824827729401|-18.824827729401|-18.824827729401|-18.824827729401|-18.824827729401|-18.824827729401|-18.824827729401|-18.824827729401|-18.824827729401|-18.824827729401|-18.824827729401|-18.824827729401|-18.824827729401|-18.824827729401|16.857445203804|16.857445203804|16.857445203804|16.819104896147|16.713450787419|16.592846382294|16.592846382294|16.592846382294|16.429274228584|16.352172314563|16.352172314563|16.352172314563|16.281857953512|15.942898311045|15.429330231775|15.001223539897|14.578048467181|13.782830926601|13.469655199567|13.469655199567|13.469655199567||13.469655199567|13.40628318844|13.206426038319|13.09739364463|-14.221770963477|-14.221770963477|-14.387523343614|-14.404458430043|-14.404458430043|-14.404458430043||-14.404458430043|-14.404458430043|-14.404458430043|-14.432197592701|-14.432197592701|-14.432197592701|-14.55660833037|-14.745120299261|-14.938466562608|-15.093851793452|-15.10483608052|-15.637595439453|-15.647606240929|-15.651982939318|-15.651982939318|-16.204241094218||14.920067050384|14.920067050384|14.920067050384|14.920067050384|14.920067050384|14.920067050384|14.920067050384|14.756130500322|14.756130500322|14.756130500322|14.606611917644|14.606611917644|14.356779103293|14.356779103293|14.356779103293|14.115309455675|13.735955108848|13.716168340017|13.716168340017|13.716168340017|13.716168340017|13.716168340017|13.716168340017|13.676853480129|13.460214895438|-14.975129994494|-14.975129994494|-14.975129994494|-14.975129994494|-14.975129994494|-14.975129994494|-14.975129994494|-15.236255814348|-15.651645124023|-15.651645124023|-15.651645124023|-15.651645124023|-15.651645124023|-15.651645124023|-15.651645124023||-15.651645124023|-15.651645124023|-15.736650857484|-15.736650857484|-15.736650857484|-15.736650857484|-15.736650857484|-15.736650857484|-15.736650857484|-15.736650857484|-15.827667458362|-16.081120809308|-16.081120809308|-16.081120809308|-16.081120809308|-16.081120809308|-16.081120809308|-16.081120809308|-16.081120809308|-16.181244938894|-16.237154257793|-16.237154257793|-16.516455547921|-16.516455547921|-16.689112218947|-16.689112218947|-16.689716153905|-16.689716153905||-16.689716153905|-16.689716153905|-16.689716153905|-16.689716153905|-16.689716153905|-16.689716153905|-16.689716153905|-16.992462641183|-17.347458263441|-17.39578654612|-17.706429188393|-17.964366110323|-18.612351479529|16.615443796583|16.471048455181|-17.94509942736|-17.94509942736|-17.94509942736|-17.94509942736|-17.94509942736|-17.94509942736|-17.94509942736|-17.94509942736|-18.163443647113||-18.530609337742|-18.530609337742|17.196029644343|17.196029644343|17.196029644343|17.196029644343|17.196029644343|17.196029644343|17.196029644343||17.196029644343|17.196029644343|17.196029644343|17.047810745607||16.944511413983|16.822112601985|16.822112601985|16.763425965461|16.763425965461|16.763425965461
02446|20424|/equities/american-assets-trust-inc|R2000VALUE||27.109207494684||27.109207494684|26.695379454937|26.695379454937|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.47276151474|26.005568375142|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.49920505063|25.385679507462|25.385679507462|25.385679507462|25.385679507462|25.295555231558|25.295555231558|25.295555231558|25.295555231558|25.295555231558|25.295555231558|25.295555231558|25.295555231558|25.295555231558|25.295555231558|25.295555231558||25.295555231558|25.107839184322|24.992044746124|24.811043105551|24.811043105551|24.522824960757|24.072859876475|23.73206151097|23.553010821049|23.553010821049|23.553010821049|23.553010821049|23.553010821049|23.553010821049|23.553010821049|23.553010821049|23.553010821049|23.553010821049|23.553010821049|23.553010821049|23.553010821049|23.553010821049|23.553010821049|23.392914589178|23.392914589178|23.387332977189|23.387332977189|23.387332977189|23.387332977189|23.387332977189|23.387332977189|23.387332977189|23.387332977189|23.057035831758|22.675040673491|22.306711566974|21.618012203695|21.052065949709|21.052065949709|21.052065949709|21.052065949709||21.052065949709|21.052065949709|20.866740868126|20.633601371485|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151||-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.186871748151|-22.570412879721||-22.607125553307|-22.793472591172|21.673907649372|21.673907649372|21.673907649372|21.673907649372|21.525441837721|21.525441837721|21.242990706158|20.907767955674|20.784141519204|20.784141519204|20.501038678064|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.042358750938|-22.341508939132|20.717909720443|20.717909720443|20.717909720443|20.717909720443|-22.06423623735|-22.06423623735|-22.318332077284|-22.318332077284|-22.318332077284|-22.318332077284||-22.318332077284|-22.318332077284|-22.318332077284|-22.318332077284|-22.318332077284|-22.318332077284|-22.318332077284|-22.318332077284|-22.318332077284|-22.318332077284|-22.318332077284|-22.580489314659|-22.580489314659|-22.580489314659|-22.603011889055|-22.603011889055|-22.745718314465|-22.907864611432|-22.907864611432|-22.907864611432|-22.907864611432|-22.907864611432|-22.907864611432|-22.98540469572|-23.318783139355|-23.38309176671|-23.395654661307|-23.395654661307||-23.395654661307|-23.395654661307|-23.395654661307|-23.395654661307|-23.395654661307|-23.395654661307|-23.395654661307|-23.395654661307|-23.635171871328|-23.695191362328|21.921875727482|21.921875727482|21.921875727482|21.921875727482|21.921875727482|21.921875727482|21.847083794085|21.812981088805|21.812981088805|21.812981088805|21.812981088805|21.812981088805|21.812981088805|21.812981088805||21.812981088805|21.812981088805|21.812981088805|21.660430842359|21.660430842359|21.660430842359|21.660430842359|21.660430842359|21.660430842359||21.660430842359|21.660430842359|21.660430842359|21.660430842359||21.660430842359|21.660430842359|21.660430842359|21.660430842359|21.660430842359|21.660430842359
02447|24323|/equities/treehouse-foods-inc|R2000VALUE||31.656297872766||31.656297872766|31.656297872766|31.656297872766|31.656297872766|30.345609874973|-35.276093962821|-35.276093962821|-35.276093962821|-35.276093962821|-35.276093962821|-35.276093962821|-35.276093962821|-39.231396237123|-39.231396237123|-39.231396237123|-39.231396237123|-39.231396237123|-39.231396237123|-39.231396237123|-39.435440424535|-39.527156595227|-40.104616752198|-40.807351658665|-40.904836202024|-41.08426128533|-41.259456593753|-42.284398351511|-42.495222708893|-42.495222708893|-42.495222708893|-42.495222708893|-42.495222708893|-42.495222708893|-42.495222708893|-42.495222708893|-42.495222708893|-42.495222708893|-42.495222708893|-42.714412527297|-43.079625479616|40.187247792322|40.187247792322|40.187247792322|40.187247792322|40.187247792322|40.187247792322|40.187247792322|40.187247792322|40.187247792322|40.187247792322|40.187247792322|40.071940889446|39.837711853548|38.838012212696|38.541205408251|38.541205408251|38.541205408251|38.541205408251|38.541205408251|38.541205408251|38.357736999204|38.357736999204||38.357736999204|38.357736999204|38.357736999204|38.357736999204|38.357736999204|37.182485614011|36.771089524631|36.771089524631|36.628756241677|36.628756241677|36.628756241677|36.628756241677|36.628756241677|36.628756241677|36.628756241677|36.628756241677|36.628756241677|36.628756241677|36.628756241677|36.628756241677|36.628756241677|36.628756241677|36.628756241677|35.998957942417|35.998957942417|35.998957942417|35.998957942417|35.998957942417|35.998957942417|35.998957942417|35.998957942417|35.998957942417|35.998957942417|35.573288730439|35.238026232676|35.238026232676|35.238026232676|35.238026232676|35.238026232676|35.238026232676|35.087529494979||34.727253731333|34.663545700632|34.663545700632|34.663545700632|34.663545700632|34.663545700632|34.663545700632|34.663545700632|34.663545700632|34.663545700632||34.663545700632|34.663545700632|34.663545700632|34.663545700632|34.663545700632|34.663545700632|34.663545700632|34.663545700632|34.663545700632|34.663545700632|34.663545700632|34.557272907454|-37.096965815689|-37.096965815689|-37.096965815689|-37.328294570872||-37.398105205903|-37.488173553027|-37.74074731566|-38.085274227212|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.123197083408|-38.307516791554|-38.307516791554|-38.307516791554|-38.307516791554|-38.307516791554|-38.307516791554|-38.307516791554|-38.494185476537|-38.751039325127|-39.120183744837|36.714957383255|36.714957383255|36.714957383255|36.714957383255|36.714957383255|36.714957383255|36.714957383255|36.714957383255|36.714957383255||36.714957383255|36.45495367379|36.315502064438|35.768336500296|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.769037411979|-38.968426146299|-39.69378366977|-39.816338180392|-39.816338180392|-40.4189547313|-40.4189547313|-40.4189547313|-40.455520531369|-40.455520531369||-42.097247544078|40.678371907679|40.678371907679|40.678371907679|40.678371907679|40.678371907679|40.678371907679|40.678371907679|40.678371907679|40.678371907679|40.678371907679|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818||-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818||-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818||-43.07269666818|-43.07269666818|-43.819107459952|39.961257833219|39.961257833219|39.961257833219
02448|24410|/equities/park-national-corp|R2000VALUE||183.4873758832||183.4873758832|183.4873758832|183.4873758832|180.30819050906|177.06604806182|175.95470987792|175.95470987792|175.95470987792|175.95470987792|175.95470987792|175.95470987792|175.95470987792|175.95470987792|175.95470987792|175.95470987792|175.95470987792|165.80616772559|165.80616772559|165.80616772559|165.80616772559|165.80616772559|165.80616772559|165.80616772559|165.80616772559|165.80616772559|165.80616772559|165.80616772559|165.80616772559|165.80616772559|165.80616772559|164.59351277778|162.54612652935|-173.17003806847|-173.17003806847|-173.17003806847|-173.17003806847|-173.17003806847|-173.17003806847|-173.17003806847|-173.17003806847|-176.40948765827|162.21324072052|162.21324072052|162.21324072052|162.21324072052|162.21324072052|162.21324072052|162.21324072052|162.21324072052|162.21324072052|162.21324072052|162.21324072052|162.21324072052|162.21324072052|162.21324072052|162.21324072052|162.21324072052|162.21324072052|162.21324072052|162.21324072052|162.21324072052|162.21324072052||162.21324072052|162.21324072052|160.47361666121|160.47361666121|160.47361666121|157.61068626419|-174.92601713647|-174.92601713647|-174.92601713647|-174.92601713647|-174.92601713647|-174.92601713647|-174.92601713647|-175.23307900418|-176.95814797894|-176.95814797894|-177.93516855787|-178.97607905275|-178.97607905275|-179.02120067683|-184.11883727276|167.48053606587|167.48053606587|167.48053606587|167.48053606587|167.48053606587|167.48053606587|167.48053606587|158.5922658558|155.947559673|155.947559673|155.947559673|155.947559673|151.77339885677|147.1743277228|143.29925862022|142.01972729043|137.17859221913|134.4100972438|133.54077758393|133.54077758393||133.54077758393|133.54077758393|133.5353096812|130.85860562906|-140.67521025076|-140.67521025076|-140.67521025076|-140.67521025076|-140.67521025076|-140.67521025076||-140.67521025076|-140.67521025076|-140.67521025076|-140.67521025076|-140.67521025076|-140.67521025076|-141.35969169511|-141.35969169511|-141.35969169511|-141.35969169511|-141.35969169511|-141.35969169511|-141.35969169511|-141.35969169511|-141.35969169511|-143.0713222068||-143.4359219385|-144.62324235978|135.99010129631|135.99010129631|135.99010129631|135.99010129631|134.02321132245|134.02321132245|131.52246648539|131.27971071948|131.27971071948|130.42244842041|130.05464599735|130.05464599735|130.05464599735|128.75323028704|126.69135877976|126.01348509892|126.01348509892|126.01348509892|126.01348509892|126.01348509892|126.01348509892|125.51498090011|122.30942430741|-132.57767747647|-132.57767747647|-133.03312785431|-133.03312785431|-133.03312785431|-133.03312785431|-133.8407006507|-137.0496683391|126.3836132054|126.3836132054|126.3836132054|126.3836132054|126.3836132054|126.3836132054|126.3836132054||126.3836132054|-135.60763514885|-135.60763514885|-135.60763514885|-135.60763514885|-135.60763514885|-135.60763514885|-135.60763514885|-136.55354741786|-136.55354741786|-136.55354741786|-136.55354741786|-136.55354741786|-136.55354741786|-136.55354741786|-136.55354741786|-136.55354741786|-136.55354741786|-136.55354741786|-136.55354741786|-136.99770559762|-136.99770559762|-137.9415758125|-137.9415758125|-137.9415758125|-137.9415758125|-137.9415758125|-137.9415758125||-137.9415758125|-137.9415758125|-137.9415758125|-137.9415758125|125.60448070239|125.60448070239|125.60448070239|125.60448070239|125.60448070239|125.60448070239|125.60448070239|125.60448070239|125.60448070239|125.60448070239|124.14371062065|123.40743712082|-133.19843450677|-133.19843450677|-133.19843450677|-133.19843450677|-133.19843450677|-133.19843450677|-133.19843450677|125.36563687228||125.36563687228|125.36563687228|125.36563687228|125.36563687228|125.36563687228|125.36563687228|125.36563687228|125.36563687228|125.36563687228||125.36563687228|125.36563687228|125.04238091468|123.95236039198||123.95236039198|123.95236039198|123.95236039198|123.95236039198|123.95236039198|123.95236039198
02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE||-7.2083200351898||-7.2083200351898|-7.2083200351898|-7.2083200351898|-7.2083200351898|-7.2083200351898|-7.2083200351898|-7.2083200351898|-7.2083200351898|-7.3333112019636|-7.4920123703323|-7.5686248813561|-7.8454163907293|-7.8720264668234|-7.8720264668234|-8.1116962427306|-8.8323846139767|8.0813009775214|7.9974301176496|7.9974301176496|7.9974301176496|7.9974301176496|7.9869755907344|7.9869755907344|7.9869755907344|7.9869755907344|7.9869755907344|7.9869755907344|7.9869755907344|7.9869755907344|7.8623451837221|-8.6670928612071|-8.6670928612071|-8.6670928612071|-8.6670928612071|-8.6670928612071|-8.8739924049728|-8.8849911266293|-9.0580458700354|-9.2917178007955|-9.3546860850514|8.6537374829195|8.6537374829195|8.6537374829195|8.6537374829195|8.4849650079205|8.4849650079205|8.4849650079205|8.4849650079205|8.4849650079205|8.4849650079205|8.4791278501566|8.3996200716292|8.3391003780669|8.1673332511392|7.9545723178369|7.9545723178369|7.9545723178369|7.9545723178369|7.9545723178369|7.902463964888|7.902463964888|7.902463964888||7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.902463964888|7.8322047704552|7.7617733038885|7.7617733038885|7.7617733038885|7.7617733038885|7.7617733038885|7.7617733038885|7.7617733038885|7.7617733038885|7.6547478081366|-8.4101659551861|-8.4101659551861|-8.4101659551861|-8.4101659551861|-8.4101659551861|-8.4346288857197|-8.5105293927044|-8.5105293927044||-8.6717992289696|-8.7608435401027|-8.7951185417753|-8.7951185417753|-8.7951185417753|-8.7951185417753|-9.0856872347308|-9.1724201515641|-9.1724201515641|-9.1724201515641||-9.2493558807866|-9.2812288517969|-9.5402543009671|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153||-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-9.9628269431153|-11.142029788445|10.560427641801|10.560427641801|10.560427641801|10.560427641801|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414|10.521065418414||10.521065418414|10.317889616435|10.317889616435|10.212710669245|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.150690818449|10.04521160724|9.4057908124646|-10.421904008217|-10.421904008217|-10.44211596099|-10.502351110152|-10.730946082729|-10.847241198477||-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.873601581716|-11.089557702964||9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794||9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794||9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794
02450|17396|/equities/tessera-tech|R2000VALUE||-13.060149808976||-13.060149808976|-13.060149808976|-13.060149808976|-13.060149808976|-13.060149808976|-13.060149808976|-13.129432621104|-13.339925278671|-13.529361342333|-13.637068217487|-13.738962358205|-13.738962358205|-13.738962358205|-14.051069041058|12.727701165097|12.336889825283|11.887820376934|11.887820376934|11.887820376934|11.887820376934|11.887820376934|11.746466784545|11.652922222495|11.652922222495|11.652922222495|11.652922222495|11.652922222495|11.652922222495|11.652922222495|11.50546923995|-12.402168163707|-12.402168163707|-12.402168163707|-12.402168163707|-12.402168163707|-12.556750185021|-12.556750185021|-12.617500709966|-12.62283990937|-12.62283990937|11.576266560094|11.576266560094|11.576266560094|11.576266560094|11.576266560094|11.576266560094|11.576266560094|11.576266560094|11.576266560094|11.511963298074|-12.408340668451|-12.408340668451|-12.408340668451|-12.408340668451|-12.408340668451|-12.408340668451|-12.408340668451|-12.544823037001|-12.731031164431|11.576799167074|11.576799167074|11.576799167074||11.576799167074|11.452554505045|11.186172053742|11.108491047144|11.023011905087|10.928901917552|10.791558008299|10.742008770953|10.671949668002|10.671949668002|10.485833003865|10.266758895303|9.8286210965065|9.7755284785063|-11.231476036453|-11.231476036453|-11.231476036453|-11.231476036453|-11.231476036453|-11.257246034834|-11.835806495054|11.039403460541|11.039403460541|11.039403460541|11.039403460541|11.039403460541|11.039403460541|11.039403460541|11.039403460541|11.039403460541|11.039403460541|11.039403460541|10.999336637964|10.962874639818|-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287||-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287|-11.804541811287||-11.804541811287|-11.830323785477|-11.948693162792|10.992397279484|10.992397279484|10.992397279484|10.992397279484|10.992397279484|10.992397279484|10.992397279484|10.992397279484|10.992397279484|10.992397279484|10.992397279484|10.992397279484|10.992397279484||10.992397279484|10.877108541841|10.81873217304|10.713678371206|10.713678371206|10.713678371206|10.654921173272|10.547134583986|10.323482188689|10.243152575479|10.138914219523|10.091849238767|9.8370545783461|9.7236717452407|-10.727099864867|-10.727099864867|-10.727099864867|-10.727099864867|-10.727099864867|-10.727099864867|-10.727099864867|-10.727099864867|-10.727099864867|-10.727099864867|-10.727099864867|-10.727099864867|-10.753999993964|-10.855555502185|-10.855555502185|-11.008395106273|-11.100994276423|-11.187216201777|-11.314684460951|-11.491315866393|-11.511111627658|-11.511111627658|-11.511111627658|-11.511111627658|-11.511111627658|-11.637404183223||-11.637404183223|-11.637404183223|-11.637404183223|-11.66433803646|-11.96013699954|-11.96013699954|-11.96013699954|-12.055584501308|-12.055584501308|-12.055584501308|-12.055584501308|-12.258982524918|-12.301647514818|-12.526830243532|-12.58082838077|-12.58082838077|-12.58082838077|-12.755364577182|-12.761067651681|-12.761067651681|-12.80540642723|-12.80540642723|-12.80540642723|-12.80540642723|-13.056840525563|-13.061408061666|-13.061408061666|-13.206286822075||-13.248569744841|-13.248569744841|-13.248569744841|-13.248569744841|12.01665852225|11.881709180012|11.79621037922|11.654677862168|11.443580515121|11.365787561521|11.365787561521|11.365787561521|11.365787561521|11.365787561521|11.204789099848|11.204789099848|11.204789099848|11.204789099848|10.891765525778|-11.937377277686|-11.937377277686|-11.937377277686|-11.937377277686|-12.231585731853||-12.470417807222|-12.616619451974|11.466321488728|11.466321488728|11.466321488728|11.466321488728|11.466321488728|11.466321488728|11.466321488728||11.466321488728|11.466321488728|11.40174603077|11.016940006638||10.781045049456|10.609252681001|10.609252681001|10.456392223817|10.156546415203|9.9883853211592
02451|17121|/equities/seacoast-banking|R2000VALUE||28.754722557687||28.754722557687|28.754722557687|28.754722557687|28.021037377939|27.66277523468|27.66277523468|27.66277523468|27.66277523468|27.66277523468|27.66277523468|27.66277523468|27.622528716702|27.603969649892|27.566851233396|27.566851233396|27.566851233396|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.999752062302|25.767224649302|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|25.443206903074|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425||-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-27.832006305425|-28.779451734455|25.934687551828|25.934687551828|25.934687551828|25.934687551828|25.934687551828|25.75298546086|25.746279072004|25.746279072004|25.49161446704|25.49161446704|25.49161446704|25.49161446704|24.922350175|24.40571632078|23.922930290199|23.246589291865|22.381765167773|-23.890938925292|-23.890938925292|-23.890938925292||-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292||-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-23.890938925292|-24.149651594662|-24.149651594662|-24.149651594662|-24.149651594662|-24.149651594662|-24.149651594662|-24.149651594662|-24.149651594662|22.630939238226||22.630939238226|22.630939238226|22.630939238226|22.630939238226|22.630939238226|22.630939238226|22.61249303021|22.61249303021|22.61249303021|22.61249303021|22.61249303021|22.507770423514|22.492895997137|22.492895997137|22.455440641079|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.164650235408|-24.652686231216|-24.652686231216|-25.038539905107|-25.237266985085|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742||-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-25.876108963742|-26.23161562315|-26.23161562315|-26.6092964635|-26.623939671528|-26.639265301721|-26.639265301721||-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-27.18251668402|-27.932795433959|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.724931277438||26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.382199476814||26.382199476814|26.382199476814|26.382199476814|26.382199476814||26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.303963836151
02452|16325|/equities/icf-international|R2000VALUE||-153.07840725475||-153.07840725475|-153.07840725475|-153.07840725475|-154.06294246839|-156.11437625853|-156.11437625853|-158.33432538971|-158.33432538971|-167.77091723531|-177.65923039999|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|165.02929968342|162.07921742846|161.37081215086|161.37081215086|161.37081215086|160.41711812184|160.41711812184|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|159.97353676565|157.49642190677|156.07643817235|156.07643817235|156.07643817235|156.07643817235|156.07643817235|156.07643817235|156.07643817235|156.07643817235||155.34633046575|155.14703476636|154.18002947401|153.4921374212|153.4921374212|151.06404992058|150.10736810369|150.10736810369|149.14401374043|148.13450681038|147.3333170289|146.51682137054|143.98841019253|142.39928606461|142.32702649021|142.32702649021|142.18947445445|140.09720184067|138.24521924896|136.90657219969|136.90657219969|136.6151009533|136.6151009533|136.6151009533|134.0456645724|133.45546211267|133.45546211267|133.45546211267|133.45546211267|130.88634431654|-141.15882659476|-141.15882659476|-141.15882659476|-141.15882659476|-141.15882659476|-141.15882659476|-141.15882659476|-141.15882659476|-143.11036529056|-145.69847746827|-145.69847746827||-147.91720274795|-148.91466944868|-154.3268521964|140.9735169485|140.9735169485|138.55524456002|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562||-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.03138244562|-148.76653764439|-151.36253290918||-151.5607951927|-151.5607951927|-152.52760863831|-154.1679036411|145.10338711861|145.10338711861|145.10338711861|145.10338711861|145.10338711861|145.10338711861|145.10338711861|143.56987810271|143.07597404207|142.19414155445|140.37737123129|-148.61965258343|-148.61965258343|-148.61965258343|-148.61965258343|-148.61965258343|-148.61965258343|-148.61965258343|-148.61965258343|-148.61965258343|-148.61965258343|-148.61965258343|-148.61965258343|-149.45623123183|-149.45623123183|-150.17549753465|-150.17549753465|-150.17549753465|-150.17549753465|-153.30054739093|-154.5994470183|-155.20389989765|-155.20389989765|-155.38071583545|-156.49329025255|147.1042854672||147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|147.1042854672|146.65768212209|146.65768212209|146.65768212209|146.65768212209|144.80714341148|144.13994989787|144.13994989787|144.13994989787|144.13994989787||144.13994989787|141.9696690285|139.90241121847|139.18508094719|139.18508094719|136.09219894332|135.25728750949|135.25728750949|135.25728750949|135.25728750949|135.25728750949|135.25728750949|135.25728750949|135.25728750949|134.92588118188|133.61709084635|130.32648325104|-137.5492805296|-137.5492805296|-137.5492805296|-137.5492805296|-137.5492805296|-137.5492805296|-137.5492805296||-137.5492805296|-137.5492805296|-137.5492805296|-137.5492805296|-138.41748299133|-139.65636470065|131.45486003563|131.45486003563|131.45486003563||131.45486003563|131.45486003563|131.45486003563|131.45486003563||131.45486003563|131.45486003563|131.45486003563|131.45486003563|131.45486003563|131.45486003563
02453|20939|/equities/enpro-industries|R2000VALUE||177.3211934696||174.0257709965|172.96724706629|172.96724706629|169.44860252781|163.39233763398|159.06676634353|156.00140125002|154.51114539798|151.89238018124|151.68162733042|151.68162733042|151.68162733042|151.68162733042|149.1329147123|148.46934167794|148.04983225853|-157.79240575332|-157.89658230345|-157.89658230345|-158.44731594237|-159.70531101178|-159.70531101178|-160.40325661842|-160.40325661842|-160.40325661842|-160.92307325143|-163.63507128576|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|151.94286909229|150.49485895508|147.95872670926|147.95872670926|147.95872670926|147.95872670926|147.95872670926|-157.484696252|-157.484696252|-157.484696252|-157.484696252|-157.484696252|-157.484696252|-157.97512654568|-157.97512654568|-161.02291265357|-161.06823906223|-163.72748421873|-166.3374587837||-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-166.3374587837|-173.77717757922|156.44009107171|156.44009107171|156.44009107171|156.44009107171|156.44009107171|156.44009107171|156.44009107171|156.44009107171|156.44009107171|156.44009107171|156.44009107171|156.44009107171|153.08010454773|147.92844020657|145.99382116322|141.86925106054|-152.91407642842|-152.91407642842|-152.91407642842|-152.91407642842||-153.19343082406|-153.19343082406|-153.53792770833|-153.53792770833|-153.53792770833|-153.53792770833|-154.70381046368|-155.56526157035|-155.56526157035|-155.56526157035||-155.56526157035|-155.56526157035|-155.56526157035|-155.59483038662|-155.59483038662|-155.59483038662|-155.90415047233|-155.90415047233|-155.90415047233|-155.90415047233|-155.90415047233|-155.90415047233|-155.90415047233|-155.90415047233|-155.90415047233|-157.89033669092||-157.89033669092|-158.39066447272|-158.39066447272|-158.79276073525|-158.79276073525|-158.79276073525|-158.79276073525|-158.79276073525|-158.79276073525|-158.79276073525|-158.79276073525|-158.79276073525|-158.79276073525|-159.93195118452|-161.03616795315|-161.03616795315|-161.03616795315|-161.03616795315|-161.03616795315|-161.03616795315|-161.03616795315|-161.03616795315|-161.75400486652|-161.75400486652|-161.75400486652|-162.3938982295|-164.39772736221|-167.19269918501|-167.42687960796|155.90996471316|155.90996471316|155.90996471316|155.90996471316|155.90996471316|155.90996471316|155.90996471316|155.22605341494|155.22605341494|155.22605341494|155.22605341494||155.22605341494|151.93450650705|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|-166.84600726|150.77213138081|150.77213138081|150.77213138081|150.77213138081|150.77213138081|150.77213138081|150.77213138081|150.77213138081|150.77213138081|150.77213138081||150.77213138081|150.01659611745|150.01659611745|150.01659611745|150.01659611745|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|144.30967162979|142.92936180843|140.93595556433|-152.45228229488|-152.45228229488|-152.45228229488|-152.79907269303||-152.79907269303|-152.79907269303|-152.79907269303|-152.94951931441|-154.33668938173|-157.93687481895|-160.96958462413|149.6055583836|149.6055583836||149.6055583836|149.6055583836|149.6055583836|146.68506324306||145.16117358225|143.51904893825|143.51904893825|141.44005654597|139.93450920609|137.60055618846
02454|20727|/equities/acadia-realty-trust|R2000VALUE||24.739552924189||24.630614118612|24.289570416385|24.270911946753|23.847185628127|23.692894529977|23.660538371613|23.660538371613|23.660538371613|23.660538371613|23.660538371613|23.660538371613|23.660538371613|23.660538371613|23.52004197815|23.474490205214|23.375544909819|23.305835968013|23.305835968013|23.305835968013|23.305835968013|23.24647615828|23.24647615828|23.24647615828|23.24647615828|23.24647615828|23.24647615828|23.24647615828|23.24647615828|23.24647615828|23.092687446858|23.092687446858|22.87687474598|22.422082703528|22.274258182244|21.999150930366|21.999150930366|21.999150930366|21.999150930366|21.999150930366|21.999150930366|21.999150930366|21.999150930366|21.999150930366|21.999150930366|21.999150930366|21.999150930366|21.907390473641|21.774675953252|21.774675953252|21.774675953252|21.774675953252|21.774675953252|21.774675953252|21.743500564698|21.743500564698|21.743500564698|21.743500564698|21.743500564698|21.743500564698|21.743500564698|21.632499321968|21.355966077877||21.355966077877|21.355966077877|21.355966077877|21.355966077877|21.355966077877|20.88888431769|20.543092899647|20.422234178214|20.422234178214|20.422234178214|20.422234178214|20.422234178214|20.422234178214|20.422234178214|20.422234178214|20.422234178214|20.422234178214|20.422234178214|20.422234178214|20.422234178214|20.422234178214|20.422234178214|20.422234178214|19.653038158051|19.348653411459|19.317914167494|19.317914167494|19.317914167494|19.317914167494|19.184070657194|19.12150698937|19.12150698937|19.108341336659|18.87260153604|18.445113212007|18.338458836231|18.29995463971|17.860783509454|17.630870426188|17.591800571029|17.335710649805||17.335710649805|17.144679949368|16.859087650075|16.716209190968|16.57412070023|16.535721596199|16.535721596199|16.535721596199|16.523044446055|16.523044446055||16.523044446055|16.523044446055|16.523044446055|16.523044446055|16.523044446055|16.523044446055|16.523044446055|16.523044446055|16.523044446055|16.523044446055|16.523044446055|16.428939027857|-17.285148468758|-17.285148468758|-17.285148468758|-17.372108926536||-17.499565855399|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.464860130929|16.359011095523|16.352737721755|16.352737721755|16.352737721755|16.095265504335|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971||-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.281174359971|-17.301304378171|-17.505033469077|-17.505033469077|-17.524759054047|-17.527681506856|-17.527681506856|-17.527681506856|-17.527681506856|-17.527681506856|-17.527681506856|-17.527681506856|-17.527681506856|-17.527681506856|-17.527681506856|16.500925350939|16.500925350939|16.500925350939|16.500925350939||16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.374805027418|16.227025245699|16.227025245699|16.227025245699|16.227025245699|16.227025245699|16.227025245699|16.227025245699||16.227025245699|16.219729934185|16.219729934185|16.219729934185|16.219729934185|16.219729934185|16.219729934185|16.219729934185|16.219729934185||16.219729934185|16.219729934185|16.219729934185|16.100254520277||16.032149739182|16.032149739182|16.032149739182|16.032149739182|16.032149739182|16.032149739182
02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE||-39.330014429441||-39.330014429441|-39.330014429441|-39.330014429441|-39.330014429441|-39.330014429441|-39.330014429441|-39.330014429441|-39.983349069347|-40.177889329846|-40.254043242065|-41.267696853841|-42.47550847394|-42.477231527509|-43.480754539667|40.626938653497|40.626938653497|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.486672704038|40.051908829275|39.771477331125|39.76609073663|39.76609073663|39.76609073663|39.76609073663|39.730061026533|39.730061026533|39.730061026533|39.730061026533|39.730061026533|39.730061026533|39.730061026533|39.355346119094|39.068626623577|39.068626623577|39.068626623577|39.068626623577|39.068626623577|-42.127102291554|-42.127102291554|-42.127102291554|-42.127102291554|-42.127102291554|-42.127102291554|-42.127102291554|-42.377335879504|39.374198525407|39.374198525407|39.374198525407|39.374198525407|39.374198525407||39.374198525407|39.186437858823|39.186437858823|39.186437858823|39.186437858823|39.046597866751|38.108999681183|37.922774685431|37.800308427335|37.450490538869|37.450490538869|-38.680746356038|-38.680746356038|-38.680746356038|-38.680746356038|-38.680746356038|-38.680746356038|-38.680746356038|-38.680746356038|-38.680746356038|-39.95216358082|37.132212769636|37.132212769636|36.618016282329|36.516383484409|36.516383484409|36.516383484409|36.516383484409|36.199314465573|35.769374754171|35.769374754171|35.769374754171|35.769374754171|35.653194959671|34.99132872479|34.537866495901|33.510128549794|-35.568708061534|-35.568708061534|-35.568708061534|-35.568708061534||-35.568708061534|-35.568708061534|-35.568708061534|-35.568708061534|-35.568708061534|-35.568708061534|-35.568708061534|-35.724143089666|-35.724143089666|-35.724143089666||-35.724143089666|-35.724143089666|-35.820436969746|-36.901039882224|-37.123915649465|-37.123915649465|-37.123915649465|-37.18546250243|-37.186775100317|-37.186775100317|-37.439193394544|-37.707578416882|-37.707578416882|-37.707578416882|-38.138975933986|-38.677540000816||-38.677540000816|-39.331210437241|-40.230605529143|-40.230605529143|-40.230605529143|-40.230605529143|-40.230605529143|-40.444282344528|-40.454204563242|-40.626707943191|-40.626707943191|-40.626707943191|38.05125184294|38.05125184294|38.05125184294|38.05125184294|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.504078583608|37.464831077363|37.464831077363|37.464831077363|37.021211143513|37.021211143513||36.955236536684|36.440582170363|36.440582170363|36.440582170363|36.440582170363|36.440582170363|36.250092283747|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.437793379559|35.167707475836|34.239654760476|34.239654760476|34.239654760476|34.239654760476|34.021761079379|34.021761079379|34.021761079379||33.694178417599|33.625199030148|33.601458183984|33.601458183984|33.601458183984|33.601458183984|33.483397183661|32.753330744907|31.807705899527|31.807705899527|31.807705899527|31.807705899527|31.807705899527|31.807705899527|31.807705899527|31.807705899527|31.807705899527|31.633891448625|31.633891448625|31.182377666509|30.971818970613|30.508067500782|29.78396329636|-32.325601866873||-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873||-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873||-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873|-32.325601866873
02456|101870|/equities/knowles-cor|R2000VALUE||18.112855230069||17.951810844282|17.951810844282|17.951810844282|17.800441892268|17.800441892268|17.800441892268|17.800441892268|17.800441892268|17.800441892268|17.800441892268|17.800441892268|17.800441892268|17.800441892268|17.800441892268|17.800441892268|17.338825816713|16.76788807406|16.76788807406|16.76788807406|16.76788807406|16.76788807406|16.76788807406|16.753112148639|16.753112148639|16.753112148639|16.753112148639|16.753112148639|16.753112148639|16.753112148639|16.753112148639|16.590957985317|16.540087014696|16.540087014696|16.540087014696|16.540087014696|16.540087014696|16.540087014696|16.540087014696|16.540087014696|16.540087014696|16.540087014696|16.540087014696|16.540087014696|16.540087014696|-18.034988599976|-18.034988599976|-18.034988599976|-18.034988599976|-18.034988599976|-18.034988599976|-18.034988599976|-18.034988599976|-18.034988599976|-18.034988599976|-18.034988599976|-18.034988599976|-18.130819751113|-18.446228123115|-18.446228123115|17.213227945253|17.213227945253|17.213227945253||17.213227945253|17.213227945253|17.213227945253|17.213227945253|17.213227945253|16.840809192574|-18.418301061262|-18.418301061262|-18.418301061262|-18.418301061262|-18.418301061262|-18.418301061262|-18.418301061262|-18.418301061262|-18.418301061262|-18.418301061262|-18.418301061262|-18.418301061262|-18.418301061262|-18.418301061262|-18.810889936674|-19.611576910029|-19.611576910029|-19.611576910029|-19.698074363083|-19.698074363083|-19.698074363083|-19.698074363083|-19.698074363083|-19.698074363083|-19.698074363083|18.46124711055|18.46124711055|18.169462469092|17.911626686511|17.813472604152|17.371082252261|-17.786333313555|-17.786333313555|-17.786333313555|-17.786333313555||-17.921424528214|-17.921424528214|-17.921424528214|-17.921424528214|-17.921424528214|-18.054360756447|-18.110400501413|-18.121167946775|-18.121167946775|-18.121167946775||17.040899041603|17.040899041603|17.040899041603|17.040899041603|17.040899041603|16.676423443103|16.676423443103|16.676423443103|16.676423443103|16.564026483653|16.564026483653|16.564026483653|16.552408923966|16.552408923966|16.552408923966|16.552408923966||16.552408923966|16.552408923966|16.552408923966|16.482375151312|16.482375151312|16.482375151312|16.473897658796|16.473897658796|16.473897658796|16.309052267573|16.137002193157|15.954445957281|15.788829299187|15.648699835909|15.553833197634|15.192649801286|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363||-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.321858953363|-16.397356526506|-16.397356526506|-16.667618133903|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051|-17.025123542051||-17.025123542051|-17.025123542051|-17.025123542051|-17.07791555535|-17.154395164766|-17.154395164766|-17.154395164766|-17.392180248267|-17.392180248267|-17.392180248267|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.63439200243||-17.73437728315|-17.73437728315|-17.73437728315|-17.73437728315|-17.953860593792|-17.953860593792|-18.039288230468|-18.35587628211|17.296346223057||17.296346223057|17.296346223057|17.295106503368|17.163674881062||17.000645487338|17.000645487338|17.000645487338|17.000645487338|16.686272454294|16.655302921967
02457|954882|/equities/liberty-global-lilac-c|R2000VALUE||-7.702646696135||-7.702646696135|-7.702646696135|-7.702646696135|-7.702646696135|-7.702646696135|-7.702646696135|-7.702646696135|-7.702646696135|-7.702646696135|-7.8954404852617|-8.1182672206813|-8.5255747309717|-8.8117496163087|-9.2811108596277|-9.9962339409139|9.6275174344087|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.3200571664551|9.2620083102891|9.0331633329622|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-9.9336357088174|-10.156988948474|-10.156988948474|-10.156988948474|-10.156988948474|-10.171932478624||-10.326036051332|-10.34179407474|-10.34179407474|-10.34179407474|-10.34179407474|-10.34179407474|-10.34179407474|-10.397685446758|-10.397685446758|-10.397685446758|-10.397685446758|-10.397685446758|-10.397685446758|-10.397685446758|-10.397685446758|-10.626679402833|-10.626679402833|-10.653526092251|9.7814401112186|9.7814401112186|9.7814401112186|9.7814401112186|9.7814401112186|9.5568782446768|9.4751424389841|9.3723801062904|9.3126493830763|9.3126493830763|9.3126493830763|9.3126493830763|9.3126493830763|9.3126493830763|9.3054440705073|9.293826391089|9.1288602344636|9.1288602344636|8.8729000083213|8.8184383608514|8.8184383608514|8.8184383608514|8.8184383608514||8.8184383608514|8.8184383608514|8.8184383608514|8.7749318786919|8.5282576557066|8.3933417527837|8.2848352700303|8.2848352700303|7.9614839851669|-8.9382661357268||-8.9382661357268|-8.9382661357268|8.291705465841|8.291705465841|8.291705465841|8.291705465841|8.291705465841|8.291705465841|8.291705465841|8.291705465841|8.291705465841|8.291705465841|8.21911732414|8.038741236027|7.8584478482785|7.8584478482785||7.8584478482785|7.8584478482785|7.8584478482785|7.8584478482785|7.8584478482785|7.7610534678104|7.7004395678421|7.7004395678421|7.7004395678421|7.7004395678421|7.7004395678421|7.7004395678421|7.5256361258348|7.5256361258348|7.3970953901963|7.2823283363665|7.0800867532453|6.9732465349871|6.9732465349871|6.9732465349871|6.7747184527404|6.6518773529601|6.6518773529601|6.6518773529601|6.6096462049755|6.6096462049755|6.6096462049755|6.6096462049755|6.6096462049755|6.6096462049755|6.6096462049755|6.6096462049755|6.6096462049755|6.6096462049755|6.4963802395578|6.4963802395578|6.4963802395578|6.2750395814937|6.2750395814937|6.2750395814937||6.2750395814937|6.2750395814937|6.2750395814937|6.2750395814937|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.0681928730534|-7.1050059534557|-7.1050059534557|-7.1050059534557|-7.1050059534557|-7.1050059534557|-7.1050059534557|-7.1050059534557|-7.1050059534557|-7.1405618430781|-7.2631244396289|-7.3695136452403|-7.3695136452403||-7.3695136452403|-7.3695136452403|-7.3695136452403|-7.3723717217441|-7.3723717217441|-7.3723717217441|-7.3723717217441|-7.3723717217441|-7.3723717217441|-7.3965241119591|6.71992481771|6.71992481771|6.71992481771|6.71992481771|6.7156166807459|6.7156166807459|6.7156166807459|6.7156166807459|6.7156166807459|6.6796085815459|6.6796085815459|6.6796085815459|6.6796085815459|6.6796085815459||6.6796085815459|6.6770130224641|6.6770130224641|6.6770130224641|6.6770130224641|6.6770130224641|6.6770130224641|6.6770130224641|6.6770130224641||6.6721474934083|6.6217195511374|6.5646882587576|6.5405719699565||6.5405719699565|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639|6.4440589847639
02458|21222|/equities/cbiz-inc|R2000VALUE||78.02498307936||78.02498307936|77.499982046999|76.69331187663|75.350861649353|73.738584530496|73.738584530496|73.738584530496|73.738584530496|73.738584530496|73.738584530496|73.738584530496|73.738584530496|73.738584530496|72.732318467722|72.356466049205|71.548295491549|66.630885964866|65.790819148462|65.790819148462|65.790819148462|65.790819148462|65.639241938503|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.489710785482|-68.835937519541|-68.835937519541|-69.016043366846|-69.560602706733|-69.760944942703|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-70.56212941582|-71.433479112331|-73.401091462975|-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246||-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246|-75.743882460246|-76.386536168665|-76.819737316172|-76.819737316172|-77.38804422595|-79.048944824215|-79.048944824215|-79.048944824215|-80.780491265187|-82.14110481356|-83.397334968761|81.130183418906|80.637813484124|80.637813484124|80.238374995177|80.238374995177|80.238374995177|79.899027399426|79.765125503517|79.765125503517|78.571246507408|76.66471627315|74.360243406121|-76.99118618407|-76.99118618407|-76.99118618407|-77.349374605971|-77.566924126339|-77.566924126339||-77.566924126339|-77.566924126339|-77.566924126339|-77.566924126339|-77.566924126339|-77.996024908172|-78.718359432339|-78.846626579324|-78.846626579324|-78.846626579324||-78.846626579324|-78.846626579324|-78.846626579324|-78.846626579324|-78.846626579324|-78.846626579324|-78.846626579324|-79.292136524391|-79.292136524391|-79.815639089727|-79.815639089727|-79.815639089727|-79.815639089727|-79.878763807243|-80.293625977775|75.210490903859||75.210490903859|75.210490903859|75.210490903859|75.210490903859|75.210490903859|73.790009206876|73.790009206876|73.790009206876|73.152229196876|72.808033288684|72.300036444891|-76.851647005312|-76.851647005312|-76.851647005312|-76.851647005312|-76.851647005312|-76.851647005312|-76.851647005312|-76.851647005312|-78.204054313492|-78.500145251453|-78.500145251453|-78.500145251453|-78.500145251453|-78.500145251453|-78.500145251453|-78.500145251453|-78.500145251453|-78.500145251453|-78.500145251453|-78.500145251453|-78.500145251453|-78.730785866021|74.51730722617|74.51730722617|74.51730722617|74.51730722617|74.51730722617|74.51730722617|74.51730722617||74.51730722617|74.233270553293|74.233270553293|73.589931657214|73.589931657214|73.302701502264|72.529948690667|72.353942974807|72.353942974807|72.353942974807|72.353942974807|72.353942974807|72.353942974807|72.353942974807|72.353942974807|71.983684944392|71.983684944392|71.983684944392|71.983684944392|71.460365733002|71.460365733002|71.460365733002|71.460365733002|70.967074562548|70.3109143326|68.727725248571|67.391095087523|66.623608391956||66.623608391956|63.199675234904|-66.631532592024|-66.631532592024|63.488288140414|63.290360341271|63.290360341271|63.290360341271|63.290360341271|63.290360341271|63.290360341271|63.290360341271|63.290360341271|63.290360341271|62.807072199937|62.645079018403|62.465160438947|62.465160438947|62.465160438947|61.884709117073|60.594679670486|60.490766617051|60.490766617051|60.490766617051||60.333259304612|60.333259304612|60.333259304612|60.333259304612|60.333259304612|60.333259304612|60.333259304612|60.333259304612|60.333259304612||60.333259304612|60.333259304612|60.004898081405|60.004898081405||59.889333100433|59.472033972337|59.098928763684|59.06547538684|58.733028538207|57.976649318779
02459|24295|/equities/worthington-industries-inc|R2000VALUE||-41.667347832552||-41.667347832552|-41.667347832552|-41.667347832552|-41.667347832552|-41.667347832552|-41.667347832552|-42.196496879648|39.08967416355|39.08967416355|39.08967416355|39.08967416355|39.08967416355|39.08967416355|38.875173469495|38.875173469495|38.788804261895|-41.599386380408|-41.599386380408|-41.599386380408|-41.677284636203|-41.990882005558|-41.990882005558|-41.990882005558|-41.990882005558|-41.990882005558|-42.702648469988|-43.351666586664|-43.351666586664|-43.351666586664|-43.351666586664|-43.351666586664|-43.351666586664|-43.351666586664|-43.351666586664|-43.351666586664|-44.275187325772|-45.313763298701|-45.313763298701|-45.313763298701|-45.313763298701|-45.803626023079|-45.897361713808|-46.080956306901|-46.468008296188|-47.082787902814|42.610073215766|42.610073215766|42.610073215766|42.610073215766|42.610073215766|-45.879801727391|-45.879801727391|-45.879801727391|-45.879801727391|-45.879801727391|-45.879801727391|-45.879801727391|-46.674503724947|-47.043646044661|-47.043646044661|-47.146272865853|-47.984749369017||-47.984749369017|-47.984749369017|-47.984749369017|-47.984749369017|-47.984749369017|-47.984749369017|-47.984749369017|-47.984749369017|-47.984749369017|-47.984749369017|-47.984749369017|-47.984749369017|-47.984749369017|-48.120279263778|-48.200864526214|-49.091516411505|-49.803351839606|-50.237373959795|-50.237373959795|-50.237373959795|45.772751792119|45.772751792119|45.772751792119|45.772751792119|45.772751792119|45.132890689546|45.132890689546|45.132890689546|45.132890689546|45.132890689546|45.132890689546|45.132890689546|45.132890689546|44.256544312034|43.761161389388|43.041846344247|-47.738143364865|-47.738143364865|-48.210691893849|-49.434657481813|-49.962033275256||-49.962033275256|-49.962033275256|-51.696149617974|-52.135173990267|-52.26270591102|-52.526341452444|-54.131392656645|-54.131392656645|-54.131392656645|-55.479879788647||-55.483429484026|-55.483429484026|-55.495755465446|-55.772533436287|-55.772533436287|-55.772533436287|-56.683259773772|-57.040845871546|-57.741753920335|-57.741753920335|-58.34889343979|-59.873769852872|-59.890859363812|-59.890859363812|-59.890859363812|-59.890859363812||-59.890859363812|-59.890859363812|-61.245399844136|-61.750443550708|-62.221604131728|-62.317247568218|-62.317247568218|-62.317247568218|-62.317247568218|-62.317247568218|-62.317247568218|-62.317247568218|-62.317247568218|-62.317247568218|-62.317247568218|-62.317247568218|-62.317247568218|-62.317247568218|-62.317247568218|-62.710091104792|-62.710091104792|-62.710091104792|-62.710091104792|-62.710091104792|-62.710091104792|-62.710091104792|-62.905720921765|-62.905720921765|-62.905720921765|-63.936910863728|58.27216945294|58.27216945294|58.27216945294|58.27216945294|58.27216945294|58.27216945294|58.27216945294|58.27216945294|58.27216945294|58.27216945294||58.27216945294|58.27216945294|58.27216945294|58.27216945294|58.27216945294|58.27216945294|58.27216945294|58.27216945294|58.27216945294|58.27216945294|58.27216945294|58.27216945294|58.27216945294|58.27216945294|58.27216945294|57.993075006576|57.705284898409|57.705284898409|57.705284898409|57.705284898409|57.705284898409|57.705284898409|57.705284898409|57.705284898409|57.705284898409|57.549697455405|57.549697455405|57.549697455405||57.549697455405|57.549697455405|57.549697455405|57.549697455405|57.549697455405|55.45652279218|54.404958311768|54.404958311768|54.404958311768|54.404958311768|54.404958311768|53.815788021851|53.403652128432|52.637947436674|-56.987289471294|-56.987289471294|-56.987289471294|-56.987289471294|-56.987289471294|-56.987289471294|-56.987289471294|-56.987289471294|-56.987289471294|-57.745878478847||53.425130257133|53.425130257133|53.425130257133|53.425130257133|53.425130257133|53.425130257133|53.425130257133|53.425130257133|53.425130257133||53.425130257133|53.425130257133|53.425130257133|53.240143229701||53.016826234634|52.358181359806|52.358181359806|52.234644760068|51.466271786089|51.175855853155
02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE||36.126149449815||36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|36.126149449815|-39.147035168437|-39.147035168437|-39.264484351242|-39.599150067528|36.661096800438|36.661096800438|36.661096800438|36.661096800438|36.661096800438|36.661096800438|36.661096800438|36.661096800438|36.661096800438|36.641275234875|36.600305791097|35.793782599984|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.666078623209|35.629617552345|35.629617552345|35.629617552345|35.629617552345|35.629617552345|35.629617552345|35.629617552345|35.629617552345|35.629617552345|35.629617552345|35.629617552345|35.629617552345||35.629617552345|35.458280387719|35.458280387719|35.458280387719|35.458280387719|34.755313890069|-37.501005327196|-37.501005327196|-37.501005327196|-37.501005327196|-37.501005327196|-37.501005327196|-37.501005327196|-37.501005327196|-37.501005327196|-37.501005327196|-37.501005327196|-37.501005327196|-37.501005327196|-37.501005327196|-38.732205880451|-40.417451554722|37.52016239897|37.52016239897|37.52016239897|37.52016239897|37.52016239897|37.52016239897|37.52016239897|37.52016239897|37.52016239897|37.52016239897|37.52016239897|37.025925750374|36.32824910442|35.238611150229|34.430122932288|33.533469924764|33.36298121169|33.36298121169|33.36298121169||33.36298121169|33.298314186763|33.260666219333|33.260666219333|-34.883744521351|-34.883744521351|-34.883744521351|-34.883744521351|-34.883744521351|-34.883744521351||-34.883744521351|-34.883744521351|-34.883744521351|-34.883744521351|-34.883744521351|-34.883744521351|-34.915816104588|-34.915816104588|-34.915816104588|-34.915816104588|-34.915816104588|-35.194107452606|-35.194107452606|-35.194107452606|-35.194107452606|-35.942621036343||-35.971295882123|-35.972515615645|34.215706422391|34.215706422391|34.215706422391|34.215706422391|34.057453131745|34.011614031339|33.865221017758|33.540202452254|33.362829992843|33.362829992843|33.362829992843|33.362829992843|33.362829992843|33.362829992843|32.577312705332|32.33423683093|32.065538052252|32.065538052252|32.043103778286|31.589983396975|30.574981297881|-32.348878903005|-32.348878903005|-32.348878903005|-32.348878903005|-32.348878903005|30.327361205314|30.327361205314|30.327361205314|30.327361205314|30.327361205314|30.327361205314|29.986628641789|29.95066243339|29.95066243339|29.95066243339|29.95066243339|29.95066243339||29.935734973223|29.475261089836|29.104178929367|29.092152899073|29.092152899073|29.092152899073|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347||-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.395046923347|-31.508991583396|-31.594689431245|-31.644099410435|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-31.805950545132|-32.325500910878||-33.049265170539|30.749358348739|30.749358348739|30.749358348739|30.749358348739|30.749358348739|30.749358348739|30.749358348739|30.749358348739||30.749358348739|30.749358348739|30.749358348739|30.605120955454||30.394024648652|30.385869195582|30.385869195582|30.385869195582|30.385869195582|30.385869195582
02461|1057998|/equities/industrial-logistics-properties|R2000VALUE||-4.0030563357005||-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.0030563357005|-4.1536736226225|-4.2268595139345|-4.3631772509505|-4.4338080211137|-4.5031202284997|-4.5279111827419|-4.5482348032578|-4.6555387518786|-4.7172652904615|-4.8016835257328|-4.8324895036692|-4.8324895036692|-4.8324895036692|-4.8324895036692|-4.8644194824306|-4.8644194824306|-4.9484329204657|-5.0277031506541|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5384948623174|4.5098703216616|4.5098703216616|4.4751707463187|4.4751707463187|4.4751707463187|4.4751707463187|4.4751707463187|4.4751707463187|4.4751707463187|4.4751707463187|4.4751707463187|4.4751707463187||4.4751707463187|4.4751707463187|4.4751707463187|4.4339947382513|4.4339947382513|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648|4.3063010727648|4.3036432868763|4.3036432868763|4.2937702212647|4.2180781401876|4.0648089556433|4.0576576234515|4.0576576234515|4.0576576234515|3.9885082511566|3.7622317504509|3.4985905964754|3.4456560037293|3.2468398965904|-3.9652081114843|-3.9652081114843|-3.9652081114843|-3.9652081114843||-3.9935685934893|-3.9935685934893|-3.9935685934893|-3.9935685934893|-3.9935685934893|-3.9935685934893|-3.9935685934893|-4.0139651632167|-4.0252669095836|-4.0511744552014||-4.1231270822284|-4.1662523649795|-4.2426829930915|-4.2426829930915|-4.2426829930915|-4.2426829930915|-4.2781465181144|-4.2781465181144|-4.2781465181144|-4.2781465181144|-4.2781465181144|-4.2781465181144|-4.2781465181144|-4.2781465181144|-4.2781465181144|-4.2848850100605||3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.7655736653914|3.5359150269417|-4.1107224575791|-4.1107224575791|-4.2196914876074|-4.2210753643339|-4.2210753643339|-4.2210753643339|-4.2210753643339|-4.2210753643339|-4.2210753643339|-4.2210753643339|-4.3190836071775|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668||-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3373294807668|-4.3975836062883|-4.3975836062883|-4.3975836062883|-4.3975836062883|-4.3975836062883|-4.3975836062883|-4.3975836062883|-4.3975836062883|-4.3975836062883|-4.3975836062883|-4.3975836062883|-4.4789737102256|-4.4789737102256|-4.4789737102256|-4.4789737102256|-4.4789737102256|-4.4789737102256||-4.4789737102256|-4.4789737102256|-4.4789737102256|-4.4789737102256|-4.4789737102256|-4.4789737102256|-4.4789737102256|-4.4789737102256|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.4970367348056|-4.5771748563219|-4.5771748563219|-4.7896385745394||4.0861129984648|4.0861129984648|4.0861129984648|4.0861129984648|4.0861129984648|4.0861129984648|4.0861129984648|4.0861129984648|4.0861129984648||4.0861129984648|4.0861129984648|4.0130404960539|4.0130404960539||4.0130404960539|4.0130404960539|4.0130404960539|4.0130404960539|4.0130404960539|4.0130404960539
02462|13839|/equities/devry-inc|R2000VALUE||83.968257384924||83.968257384924|83.968257384924|83.968257384924|82.032507849433|81.79134434528|81.79134434528|81.79134434528|81.79134434528|81.79134434528|81.79134434528|81.79134434528|81.79134434528|81.79134434528|81.790384386059|79.09709135479|77.355099216504|72.744659605296|72.744659605296|72.744659605296|72.744659605296|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.677656962891|71.179615473769|-75.835085374485|-75.835085374485|-75.835085374485|-75.835085374485|-75.835085374485|-75.835085374485|-75.835085374485|-75.835085374485|-75.835085374485|-76.166743047117|-77.324709105358|-78.513013813082|-78.657951843321|-78.657951843321||-78.657951843321|-78.657951843321|-78.657951843321|-78.657951843321|-78.657951843321|-78.657951843321|-78.657951843321|-78.657951843321|-78.657951843321|-79.367782072491|-79.367782072491|-79.367782072491|-79.367782072491|-79.367782072491|-79.367782072491|-79.367782072491|-79.367782072491|-79.695921269228|73.627345098081|73.627345098081|73.627345098081|73.627345098081|73.627345098081|73.627345098081|73.627345098081|73.627345098081|73.627345098081|73.627345098081|73.627345098081|73.062437642999|73.062437642999|73.062437642999|72.817150342671|71.869056105843|71.05728634224|66.280872645485|64.483638673477|63.961928580432|63.961928580432|63.961928580432|63.331589617363||62.793988667187|62.661661533576|62.661661533576|62.661661533576|61.380493592401|61.029613313879|61.029613313879|61.029613313879|61.029613313879|61.029613313879||61.029613313879|61.029613313879|61.029613313879|61.029613313879|61.029613313879|61.029613313879|61.029613313879|61.029613313879|60.884257329087|60.884257329087|60.884257329087|60.884257329087|60.884257329087|60.884257329087|60.884257329087|60.884257329087||60.884257329087|60.884257329087|60.884257329087|60.884257329087|60.884257329087|60.884257329087|60.884257329087|60.108833045847|60.108833045847|58.803148184758|58.092941825634|57.095490739352|56.830697021375|56.830697021375|54.837441931709|53.08660370613|47.911225814564|46.314139175132|46.101265801009|45.971741028424|45.092820825175|-49.164093343466|-49.164093343466|-49.164093343466|-49.164093343466|-49.164093343466|-49.164093343466|-49.164093343466|-49.164093343466|-49.727325801551|-50.204804928766|-50.960896526957|-51.456273859502|-52.831580075689|49.015510777209|49.015510777209|49.015510777209|49.015510777209|49.015510777209|49.015510777209||48.64390333888|48.34211305774|48.090404236722|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-51.126831078049|-52.079810698294||-53.941456246666|-55.191063589843|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-64.166314164002|58.696785386289|58.696785386289|58.696785386289|58.696785386289|58.696785386289|57.435318452213|-60.785282931111|-60.785282931111|-60.785282931111||-60.785282931111|-60.785282931111|-60.785282931111|-60.785282931111|-60.785282931111|-62.043926699715|57.209541415308|57.209541415308|57.209541415308||57.209541415308|57.209541415308|57.209541415308|57.209541415308||57.209541415308|57.209541415308|57.209541415308|57.209541415308|57.209541415308|57.209541415308
02463|15520|/equities/banner-corp|R2000VALUE||70.895394467614||70.895394467614|70.895394467614|70.895394467614|68.175302391557|68.175302391557|68.175302391557|68.175302391557|68.175302391557|68.175302391557|68.175302391557|68.175302391557|68.175302391557|68.175302391557|67.469498586628|67.469498586628|67.469498586628|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.723654145296|61.676279247133|60.88086805115|59.162630608455|59.103476156543|57.237194076457|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.626539033156|55.378932097997|54.929089973862|54.88432221458|54.88432221458|54.88432221458|54.88432221458|54.88432221458|54.88432221458|54.88432221458|54.88432221458|54.88432221458|54.88432221458|54.88432221458|54.88432221458||54.88432221458|54.88432221458|54.389211553246|-59.391553142594|-59.391553142594|-59.391553142594|-59.391553142594|-59.391553142594|-59.391553142594|-59.391553142594|-59.391553142594|-59.391553142594|-59.391553142594|-59.391553142594|-59.391553142594|-59.391553142594|-59.669078523466|-59.669078523466|-59.669078523466|-59.832310233457|-60.922567299056|55.224192834925|55.224192834925|55.224192834925|55.224192834925|55.224192834925|53.875308875181|53.875308875181|53.875308875181|53.875308875181|53.875308875181|53.875308875181|53.875308875181|51.677009666339|49.505011121846|49.224735410586|48.125538039621|46.36809876276|46.164477546654|46.164477546654|46.164477546654||46.164477546654|46.164477546654|46.164477546654|45.827755618583|44.484171629494|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083||44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083||44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|44.376624306083|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|-47.019066767445|43.554158244961|43.554158244961|43.554158244961|43.554158244961|43.554158244961|43.554158244961|43.554158244961|43.554158244961|43.554158244961|43.554158244961|43.554158244961||43.554158244961|42.533572784244|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-47.803909677278|-48.216450347295|-48.216450347295|-48.216450347295|-48.216450347295|-48.216450347295|-48.216450347295||-48.216450347295|-48.216450347295|-48.216450347295|-48.216450347295|-48.354322338534|-48.354322338534|-48.507859442447|-48.599009431969|-49.180567120591|-49.754058360037|-50.308526037994|-50.731419244147|-51.867686023024|-52.164081762635|-52.164081762635|-52.164081762635|-52.164081762635|-52.164081762635|-52.164081762635|-52.164081762635|-52.164081762635|-53.02287876263|-53.02287876263|-53.477366258201||-54.130778891434|-54.130778891434|-54.463810822025|-54.817651850929|-55.135617935792|-55.135617935792|-55.296797977703|-55.885887184427|51.053198215242||51.053198215242|51.053198215242|51.053198215242|50.451886676943||49.929872432456|49.851794894962|49.851794894962|49.851794894962|49.851794894962|49.851794894962
02464|21236|/equities/sjw-corp|R2000VALUE||-57.942573103333||-57.942573103333|-57.942573103333|-57.942573103333|-57.942573103333|-57.942573103333|-57.942573103333|-57.942573103333|-57.942573103333|-57.942573103333|-57.942573103333|-58.670281258104|-58.670281258104|-58.670281258104|-58.670281258104|-58.670281258104|-58.670281258104|-58.670281258104|-58.670281258104|-59.75586768309|-59.912908248545|-60.033787493839|-60.434482348328|-60.434482348328|-60.434482348328|-61.237201227486|56.636118851854|56.636118851854|56.636118851854|56.636118851854|56.636118851854|56.636118851854|-59.409676225785|-59.409676225785|-59.409676225785|-59.409676225785|-60.01574967504|-60.141946295902|-60.473205044661|-60.473205044661|-60.473205044661|-60.643219686015|-60.643219686015|-60.643219686015|-60.643219686015|-60.643219686015|-60.702468157326|-60.887677128438|58.263733562373|58.263733562373|58.263733562373|58.263733562373|58.263733562373|57.492757886144|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528||57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|57.188251361528|56.560362132709|56.560362132709|56.560362132709|56.560362132709|56.560362132709|56.560362132709|56.560362132709|55.035681495314|54.656736326371|54.656736326371|53.218595028094|-55.225704798147|-55.225704798147|-55.225704798147|-55.225704798147||-55.225704798147|-55.225704798147|-55.225704798147|-55.225704798147|-55.225704798147|-55.225704798147|-55.225704798147|-55.225704798147|-55.225704798147|-55.225704798147||-55.225704798147|-55.225704798147|-55.225704798147|-55.225704798147|-55.456734167996|-55.456734167996|-55.817481450972|-56.556924215883|-57.142190731572|-57.142190731572|-57.142190731572|-57.142190731572|-57.142190731572|-57.142190731572|-57.142190731572|-58.419367460197||-59.571131021652|-60.587922713131|56.913008100692|56.913008100692|56.913008100692|56.913008100692|56.230287956865|55.990874846413|55.760304750816|54.950821467921|54.088957438518|53.711898840853|52.935997050546|52.728331081892|52.503145951723|52.002383517661|51.802648861583|-55.37560189744|-55.37560189744|-55.37560189744|-55.37560189744|-55.37560189744|-55.37560189744|-55.37560189744|-55.37560189744|-55.37560189744|-55.37560189744|-55.37560189744|-55.37560189744|-55.768999454933|-56.404722820341|-56.95524622182|-57.393607523485|-57.907707952892|-57.907707952892|-57.907707952892|-58.378163908042|-58.378163908042|-58.929583653386|-59.099103121084||-59.099103121084|-59.099103121084|-59.099103121084|-59.437613756704|-59.95789142309|-59.95789142309|-59.95789142309|-60.005436533671|-60.159061952143|-60.159061952143|-60.159061952143|-60.159061952143|-60.159061952143|-60.159061952143|-60.159061952143|-60.159061952143|-60.159061952143|-60.159061952143|-60.159061952143|-60.159061952143|-60.160013558576|-60.160013558576|-61.489459967293|-62.040040233594|-62.040040233594|-62.570206486365|-62.570206486365|-62.570206486365||-62.570206486365|-62.570206486365|-62.570206486365|-62.570206486365|-62.570206486365|-62.570206486365|-62.570206486365|-63.26315594502|-63.26315594502|-63.331284213813|-63.876427200936|-64.360196355871|-64.776275692043|-64.840647002867|-64.840647002867|-65.217587849745|-65.217587849745|-66.189540436145|-66.397704649522|-66.397704649522|-66.397704649522|-66.685781214584|-67.165870160912|-67.603931700381||-67.603931700381|-67.603931700381|-67.603931700381|-67.603931700381|-67.827425730661|-68.121584323198|63.964125966509|63.964125966509|63.964125966509||63.964125966509|63.964125966509|63.964125966509|63.964125966509||63.964125966509|63.964125966509|63.964125966509|63.964125966509|63.964125966509|63.964125966509
02465|8046|/equities/stewart-information-services-corp|R2000VALUE||71.230703748256||71.230703748256|71.230703748256|71.230703748256|69.90578207814|68.98031589547|68.422610954483|68.422610954483|68.384400478655|68.384400478655|68.367839620504|68.367839620504|68.107959650663|68.107959650663|67.222066559954|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-71.933199797585|-73.060776298261|-74.009472494894|-75.208859158416|70.149890895688|70.149890895688|70.149890895688|70.149890895688|70.149890895688|70.149890895688|70.149890895688|70.149890895688|70.149890895688|70.149890895688|70.149890895688|70.149890895688|70.149890895688|69.698489714556|69.514569191264|69.514569191264|69.514569191264|69.514569191264|69.514569191264|69.514569191264|69.514569191264|69.514569191264|69.514569191264|68.811319685922||68.811319685922|68.730910355235|68.491112242871|68.491112242871|68.491112242871|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|68.005669727761|67.041287747851|67.041287747851|67.041287747851|67.041287747851|67.041287747851|66.182816549397|64.65368636036|63.788957626555|62.310507490606|59.521399924458|-63.847150382117|-63.847150382117|-63.847150382117||-63.847150382117|-63.847150382117|-63.847150382117|-63.847150382117|-63.847150382117|-63.847150382117|-64.189858215754|-64.189858215754|-64.189858215754|-64.189858215754||-64.189858215754|-64.189858215754|-64.189858215754|-64.189858215754|-64.189858215754|-64.189858215754|-64.907619442879|-65.90735643698|61.764483538434|61.764483538434|61.764483538434|61.764483538434|61.764483538434|61.764483538434|61.764483538434|61.764483538434||61.764483538434|61.764483538434|61.764483538434|61.764483538434|61.108561728674|61.108561728674|60.245625838393|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.334409577994|-64.46239816629|-65.121831490851|-65.811204038568|59.534305385298|59.534305385298|59.534305385298|59.534305385298|59.534305385298|59.534305385298|59.534305385298|59.534305385298|59.534305385298|59.534305385298||59.427510795269|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123||-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-63.648687069123|-64.042634209927|59.809162159877|59.809162159877|59.809162159877|59.809162159877|59.809162159877|59.809162159877|59.002400314496|58.611835386671|57.512316494427|57.283129989264|56.667364874545|56.052629672889|55.82921980669|55.82921980669|55.82921980669|55.82921980669||55.82921980669|55.82921980669|55.82921980669|55.82921980669|55.82921980669|55.82921980669|55.82921980669|55.82921980669|55.82921980669||55.82921980669|55.82921980669|55.789689581151|54.876516280963||54.724127807434|53.622333856051|53.622333856051|52.77919628714|52.77919628714|52.77919628714
02466|20515|/equities/alexander---baldwin-inc|R2000VALUE||18.910710222979||18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.910710222979|18.735989552361|18.683444954267|18.683444954267|18.301770638685|18.301770638685|18.301770638685|18.301770638685|18.301770638685|-18.998357604716|-18.998357604716|-18.998357604716|-18.998357604716|-18.998357604716|-19.10984084206|-19.113156605618|-19.304063480052|-19.323243306641|-19.323243306641|-19.323243306641|-19.323243306641|-19.323243306641|-19.323243306641|-19.39739934133|-19.39739934133|-19.496565725257|-19.562406330031|-19.58434113388|-19.736040209451|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879||-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-19.930778795879|-20.104199098659|-20.121887815344|-20.2383587184|-20.2383587184|-20.2383587184|-20.2383587184|-20.2383587184|18.740310778835|18.740310778835|18.740310778835|18.740310778835|18.740310778835|18.740310778835|17.517690597381|17.517690597381|17.517690597381|17.365175904836|17.365175904836|17.365175904836|17.365175904836|17.240195051394|16.826050298702|16.685057023379|16.502840628462|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263||-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263||-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.107919378263|-17.334437111255||16.343912776414|16.343912776414|16.343912776414|16.343912776414|16.343912776414|16.343912776414|16.343912776414|16.241013403406|16.105816174072|16.042262183872|16.018841003742|16.018841003742|15.855309679879|15.855309679879|15.707588092898|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.555751106086|-16.638612452417|-16.777860218835|-16.777860218835|-16.777860218835|-16.777860218835|-16.777860218835|-16.777860218835|-16.777860218835|-16.88482753945|-16.88482753945|-16.898381520351|-16.898381520351||-16.898381520351|-16.898381520351|-16.898381520351|-16.898381520351|-16.898381520351|-16.898381520351|-16.898381520351|-16.898381520351|-16.898381520351|-16.898381520351|-16.962922998093|-17.408803670299|-17.420893157734|-17.433216173922|-17.433216173922|-17.433216173922|-17.433216173922|-17.433216173922|-17.433216173922|-17.433216173922|-17.433216173922|-17.804129052465|-17.91966524868|-17.91966524868|-18.049849447884|-18.049849447884|-18.049849447884|-18.049849447884||-18.049849447884|-18.049849447884|-18.049849447884|-18.049849447884|-18.049849447884|-18.049849447884|-18.049849447884|-18.049849447884|-18.049849447884|-18.049849447884|-18.164831939977|-18.25370186307|-18.521335479705|-18.601354925625|-18.601354925625|-18.601354925625|-18.601354925625|-18.601354925625|-18.601354925625|-18.601354925625|-18.601354925625|-18.601354925625|-18.627338560414|-18.895374995682||-19.136080143154|18.180195063786|18.180195063786|18.180195063786|18.180195063786|18.180195063786|18.180195063786|18.180195063786|18.180195063786||18.180195063786|18.132161054828|18.067956617384|17.88431415946||17.88431415946|17.88431415946|17.88431415946|17.704237624348|17.412912523388|17.412912523388
02467|15554|/equities/bgc-partners|R2000VALUE||-10.974251815875||-10.974251815875|-10.974251815875|-10.974251815875|-11.115834736383|-11.325960005637|-11.325960005637|-11.325960005637|-11.385783676891|-11.385783676891|-11.612815756034|10.625981159891|10.625981159891|10.625981159891|10.447278468571|10.259754305374|10.020282353837|9.3703134742919|8.9907651706474|8.9365319319167|-9.819663528837|-9.819663528837|-9.819663528837|-9.819663528837|-9.819663528837|-9.819663528837|-9.819663528837|-9.9362927059744|-9.9375469000708|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-9.9396583121624|-10.02322057363|-10.02322057363|-10.080487946635|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229|9.2011418865229||9.2011418865229|9.2011418865229|9.2011418865229|9.1326575859945|9.0882303565256|8.9433116216916|8.8136796707862|8.6915185298146|8.6915185298146|8.6719646813275|8.6577344443329|8.6577344443329|8.4074829977892|-9.2753623922352|-9.2753623922352|-9.2753623922352|-9.2753623922352|-9.2753623922352|-9.2753623922352|-9.2753623922352|-9.522069502725|-9.8914659297619|-9.9479210921464|-9.9479210921464|9.0041356321907|9.0041356321907|9.0041356321907|9.0041356321907|9.0041356321907|8.8840390572654|8.7794878096169|8.7695651904144|8.7695651904144|8.7695651904144|8.5530743352914|8.5530743352914|8.3975820797841|8.1995355573142|8.0423279945306|8.0423279945306|8.0192323898892||8.0192323898892|7.8386857482703|-8.5640951670698|-8.5640951670698|-8.5640951670698|-8.5640951670698|-8.5640951670698|-8.5640951670698|-8.5640951670698|-8.5640951670698||-8.5640951670698|-8.5640951670698|-8.6767726515721|-8.8230802322969|-8.8545748129727|-8.8545748129727|-8.8942494276763|-9.0030556656256|-9.1386726142449|8.3214309613721|8.3214309613721|8.3214309613721|8.3214309613721|8.3214309613721|8.3214309613721|8.3214309613721||8.3214309613721|8.3214309613721|8.3214309613721|8.3214309613721|8.3214309613721|8.3214309613721|8.1640899358873|8.0528781876172|8.0119026845074|8.0119026845074|8.0119026845074|8.0119026845074|8.0119026845074|7.9746135810323|7.7395706286372|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3092645803032|-8.3891378046445|-8.3891378046445|-8.3891378046445|-8.3891378046445|-8.3891378046445|-8.3891378046445|-8.3891378046445|-8.3891378046445|-8.3891378046445|-8.3891378046445|-8.4329310127289||-8.4999234089355|-8.5393594248538|-8.6678990504747|7.7490758556265|7.7490758556265|7.7490758556265|7.7490758556265|7.7490758556265|7.7490758556265|7.7490758556265|7.7490758556265|7.7490758556265|7.7336296713262|7.7336296713262|7.7336296713262|7.630144613309|7.5629382324696|7.3465980106461|6.9545528683251|-7.6209239378473|-7.6209239378473|-7.6209239378473|-7.6209239378473|-7.6209239378473|6.9725703046206|6.9725703046206|6.9725703046206|6.9725703046206||6.9725703046206|6.9725703046206|6.9725703046206|6.9725703046206|6.9725703046206|6.8232838362989|6.7605934626659|6.7605934626659|6.7605934626659|6.7605934626659|6.7605934626659|6.7605934626659|6.7605934626659|6.7605934626659|6.737325986977|6.7302003307374|6.7302003307374|6.7302003307374|6.6946670924328|6.4684617332834|6.4684617332834|6.4684617332834|6.4684617332834|6.4684617332834||6.4684617332834|6.4684617332834|6.4684617332834|6.4684617332834|6.4684617332834|6.4684617332834|6.4684617332834|6.4684617332834|6.4684617332834||6.4684617332834|6.231068510945|6.2013263383788|6.1336958849079||-6.7519640301869|-6.7519640301869|-6.7519640301869|-6.7519640301869|-6.7519640301869|-6.8193847906341
02468|15357|/equities/argo-group-intern|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02469|20324|/equities/hospitality-properites-trust|R2000VALUE||-3.1045546919397||-3.1045546919397|-3.1045546919397|-3.1045546919397|-3.1045546919397|-3.1045546919397|-3.1045546919397|-3.1217274964177|-3.2063637773553|-3.3495707688905|-3.4561898507649|-3.5324330769175|-3.5870590165275|-3.5870590165275|-3.5870590165275|-3.5870590165275|-3.5870590165275|-3.5870590165275|-3.7464543266449|-3.8477271445762|-3.9219190421116|-3.9654557472408|-3.9654557472408|-4.2002285460565|-4.2479161232573|-4.2479161232573|-4.2479161232573|-4.2479161232573|-4.2479161232573|-4.3859625094315|-4.5607360461443|-4.8797067645622|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3824036311085|4.3231407005325|4.3231407005325|4.2568562117699|-4.9142942983902|-4.9142942983902|-4.9142942983902|-4.9142942983902|-4.9142942983902|-4.9142942983902|-4.9792390586488|-4.9792390586488|-4.9792390586488|-4.9792390586488|-4.9792390586488|-4.9792390586488||-4.9792390586488|-4.9792390586488|-4.9792390586488|-4.9792390586488|-4.9792390586488|-4.9792390586488|-4.9792390586488|-5.0588768589886|-5.1342820384198|-5.1342820384198|-5.1342820384198|-5.1342820384198|-5.1342820384198|-5.1822026016639|-5.2621140747519|-5.4090156057644|-5.5839058535152|-5.8350459159066|-5.8350459159066|-5.8350459159066|-6.0906065107109|-6.16900715571|5.5319327421163|5.5319327421163|5.5319327421163|5.5319327421163|5.5319327421163|5.5319327421163|5.5319327421163|5.5319327421163|5.5319327421163|5.5319327421163|5.4521361531124|5.3015292155859|5.0825323250688|4.9569802446274|-5.3220437099145|-5.3220437099145|-5.3220437099145|-5.3220437099145|-5.3220437099145||-5.3220437099145|-5.3220437099145|-5.3220437099145|-5.3220437099145|-5.3220437099145|-5.3886596416551|-5.3936304556359|-5.3936304556359|-5.3936304556359|-5.3936304556359||-5.3936304556359|-5.3936304556359|-5.4596522976889|-5.4596522976889|-5.4596522976889|-5.4596522976889|-5.4815581297359|-5.5750645239576|-5.7000716350061|-5.7748021176106|-5.8658913032486|-5.9027490307702|-5.9027490307702|-5.9027490307702|-5.9166657317362|-6.0111842813754||-6.0111842813754|-6.0111842813754|-6.0949547757334|-6.1870608053413|-6.3389566167424|-6.4260772909605|-6.4260772909605|-6.4260772909605|-6.4260772909605|-6.4260772909605|-6.4274621512779|-6.4274621512779|-6.4274621512779|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.5434874745122|-6.6915416156707|-6.842046277993|-6.9350513013127|-7.0564458140536|-7.0932732167954|-7.1072479158767|-7.1245724262016|-7.1245724262016|-7.1245724262016|-7.1245724262016|-7.1245724262016|-7.1245724262016|-7.1536357310254|-7.1536357310254||-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.1536357310254|-7.3047974848991|-7.3047974848991|-7.3086637417746|-7.3396313239852|-7.3396313239852|-7.5040345776654|-7.6400384757891|-8.0667674911549|-8.0667674911549|-8.0667674911549|-8.0966859539935|-8.1041827495594|-8.1041827495594|-8.1041827495594|-8.1041827495594||-8.1041827495594|-8.1041827495594|-8.1041827495594|-8.1041827495594|-8.1673012515758|-8.1673012515758|-8.1673012515758|-8.1673012515758|-8.1673012515758|-8.1778347515237|-8.3053717373888|-8.3554131983695|-8.4300357013386|-8.4300357013386|-8.4300357013386|-8.4300357013386|-8.4300357013386|-8.4505951569523|-8.4810015848424|-8.4810015848424|-8.4810015848424|-8.5871625745181|-8.5871625745181|7.964780469143||7.964780469143|7.964780469143|7.964780469143|7.964780469143|7.964780469143|7.964780469143|7.964780469143|7.964780469143|7.964780469143||7.964780469143|7.964780469143|7.9103121176954|7.8395134492711||7.8236257283771|7.6978508832281|7.6978508832281|7.6978508832281|7.6978508832281|7.6978508832281
02470|20780|/equities/istar-financial-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02471|945634|/equities/easterly-government-properties|R2000VALUE||-12.990174118892||-12.990174118892|-12.990174118892|-12.990174118892|-12.990174118892|-12.990174118892|-12.990174118892|-12.990174118892|-12.990174118892|-13.135193047938|-13.782714828316|-13.977460632129|-14.146623462884|-14.197114843176|-14.197114843176|-14.197114843176|-14.197114843176|-14.197114843176|-14.197114843176|-14.2517944906|-14.331438657735|-14.380325331479|-14.380325331479|-14.473139089776|-14.492099173018|13.740527019141|13.740527019141|13.740527019141|13.740527019141|13.740527019141|13.701141367619|13.471712229721|13.265680708347|13.048868598989|-13.685087883018|-13.685087883018|-13.770653313555|-13.775725702619|-13.787750990496|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644|-13.903037152644||-13.903037152644|-14.0339465761|-14.0339465761|-14.0339465761|-14.173034250919|-14.173034250919|-14.173034250919|-14.173034250919|-14.173034250919|-14.173034250919|-14.173034250919|-14.198093904592|-14.227603980278|-14.230671216355|-14.249079016961|-14.258252438509|-14.258252438509|-14.258252438509|-14.258252438509|-14.258252438509|13.281682136691|13.281682136691|13.281682136691|13.281682136691|13.196918053375|13.196918053375|13.196918053375|13.196918053375|13.196918053375|13.196918053375|13.196918053375|13.196918053375|13.196918053375|13.103242338748|12.742769547139|12.587349807592|12.483794595767|12.060538664978|11.931683700665|11.931683700665|11.748714750912||11.748714750912|11.678222804929|11.678222804929|11.678222804929|11.601182687686|11.601182687686|11.601182687686|11.601182687686|11.56408831831|11.56408831831||11.56408831831|11.476392472517|11.476392472517|11.476392472517|11.476392472517|11.476392472517|11.476392472517|11.476392472517|11.476392472517|11.476392472517|11.317658491412|-12.088722265937|-12.088722265937|-12.088722265937|-12.088722265937|11.557891827723||11.557891827723|11.557891827723|11.557891827723|11.557891827723|11.557891827723|11.557891827723|11.541285922376|11.541285922376|11.457540170184|11.282720782336|11.282720782336|11.282720782336|11.282720782336|11.282720782336|11.237467317643|11.200252670781|11.147211561216|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.922464245133|-11.940565879976||-11.940565879976|-11.940565879976|-11.940565879976|-11.940565879976|-11.940565879976|-11.940565879976|-11.940565879976|-11.940565879976|-12.081701847549|-12.081701847549|-12.176140781504|-12.274433120582|-12.274433120582|-12.274433120582|-12.274433120582|-12.274433120582|-12.274433120582|-12.274433120582|-12.274433120582|-12.274433120582|-12.274433120582|-12.274433120582|-12.274433120582|-12.274433120582|-12.359370267494|-12.416446159455|-12.416446159455|-12.416446159455||-12.416446159455|-12.416446159455|-12.416446159455|-12.502161871694|-12.566025641424|-12.566025641424|-12.566025641424|-12.632839523932|-12.818907580725|-12.818907580725|-13.037397263173|-13.114052584573|-13.327836092759|-13.474261981965|-13.620291319954|-13.701990330073|-13.730266796056|-13.76418536074|-13.779881065043|-13.779881065043|-13.779881065043|-13.791534654468|12.904210776142|12.904210776142||12.904210776142|12.904210776142|12.904210776142|12.904210776142|12.904210776142|12.904210776142|12.904210776142|12.904210776142|12.904210776142||12.904210776142|12.904210776142|12.904210776142|12.904210776142||12.904210776142|12.904210776142|12.904210776142|12.904210776142|12.904210776142|12.904210776142
02472|15985|/equities/eagle-bancorp|R2000VALUE||27.504187058133||27.504187058133|27.504187058133|27.504187058133|26.604924050942|26.604924050942|26.604924050942|26.604924050942|26.604924050942|26.604924050942|26.604924050942|26.604924050942|26.604924050942|26.604924050942|26.604924050942|26.604924050942|26.604924050942|24.179266035662|24.179266035662|24.179266035662|24.179266035662|24.179266035662|23.639813121763|23.639813121763|23.639813121763|22.595903909435|22.303393456237|22.303393456237|22.303393456237|22.303393456237|22.303393456237|22.303393456237|22.034327079738|21.31508588999|21.078011621032|21.034817987984|21.034817987984|21.034817987984|21.034817987984|21.034817987984|20.761285548728|20.761285548728|20.761285548728|20.761285548728|20.761285548728|20.761285548728|20.761285548728|20.761285548728|20.761285548728|20.761285548728|20.761285548728|20.102540286957|19.982267256775|19.603575948291|19.603575948291|19.603575948291|19.603575948291|19.603575948291|19.603575948291|19.603575948291|19.603575948291|19.603575948291|19.603575948291||19.603575948291|19.603575948291|19.603575948291|19.603575948291|19.603575948291|18.607862105428|-21.780190036198|-21.780190036198|-21.780190036198|-21.780190036198|-21.780190036198|-21.780190036198|-21.780190036198|-21.780190036198|-22.107433581243|-22.230482392719|-22.330535682496|-22.345723804201|-22.345723804201|-22.415914306338|-22.933794084848|-24.282827023733|20.511668115807|20.511668115807|20.511668115807|20.511668115807|20.511668115807|20.511668115807|20.511668115807|20.511668115807|20.511668115807|20.511668115807|20.316297219807|19.73255250036|18.807836501458|18.59035128207|17.903857110286|16.99169731743|16.99169731743|16.99169731743|16.99169731743||16.99169731743|16.99169731743|16.879385636988|16.76765057637|-18.325961550866|-18.325961550866|-18.325961550866|-18.325961550866|-18.325961550866|-18.325961550866||-18.325961550866|-18.325961550866|-18.325961550866|-18.325961550866|-18.325961550866|-18.325961550866|-18.792734632663|-19.035816627268|-19.163128699996|-19.294893624759|-19.441790257213|-19.441790257213|-19.441790257213|-19.441790257213|-19.441790257213|-20.45754460308||-21.002550220192|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-21.665136502151|-22.370985214318|-22.744150895106|-22.766577376943|-22.766577376943|-22.766577376943|-22.766577376943|-22.766577376943|-22.766577376943|-22.766577376943|-23.314529884768|-23.468803615865|-23.468803615865|-23.66533726619|-24.157596152869|-24.628136848836|-24.628136848836|-24.628136848836|-24.845847263093|-24.845847263093|-24.845847263093|-24.845847263093||-24.845847263093|-24.845847263093|-24.845847263093|-24.845847263093|-24.845847263093|-24.845847263093|-24.845847263093|-24.845847263093|-24.9787192236|-25.2688500541|-25.2688500541|-25.939418116533|-25.939418116533|-25.939418116533|-25.939418116533|-25.939418116533|-25.939418116533|-25.939418116533|-25.939418116533|-25.961266913972|-25.961266913972|-25.961266913972|-26.149918996584|-26.282687676495|-26.363759169818|-26.363759169818|-26.363759169818|-26.363759169818||-26.363759169818|-26.363759169818|-26.363759169818|-26.363759169818|-26.363759169818|-26.363759169818|-26.363759169818|-26.690954351691|-27.409948614204|-27.534665720291|-27.820633514216|-27.820633514216|-29.412092958877|-29.560829557571|-29.560829557571|-29.560829557571|-29.560829557571|-29.560829557571|-29.560829557571|-29.560829557571|-29.560829557571|-29.560829557571|-29.695922336747|-30.042968495875||-30.643047984477|-30.643047984477|27.988291787701|27.988291787701|27.988291787701|27.988291787701|27.988291787701|27.988291787701|27.988291787701||27.988291787701|27.988291787701|27.975046210374|27.827924191496||27.827924191496|27.827924191496|27.827924191496|27.827924191496|27.827924191496|27.827924191496
02473|20492|/equities/granite-construction-inc|R2000VALUE||93.098634647652||92.611624107173|92.611624107173|92.611624107173|91.820696470264|91.035214553413|89.703393492114|89.703393492114|89.703393492114|89.703393492114|89.703393492114|89.703393492114|89.703393492114|89.703393492114|87.552936908284|87.002151459101|85.270169542502|80.93375322363|79.483295038245|78.55448953631|78.115809644901|78.115809644901|78.115809644901|78.115809644901|78.115809644901|78.115809644901|78.115809644901|78.115809644901|78.115809644901|77.605627070679|77.605627070679|77.605627070679|76.724755524134|76.724755524134|76.461687536036|76.461687536036|76.461687536036|75.864586382485|75.864586382485|75.2784302294|75.083787375659|75.083787375659|75.083787375659|75.083787375659|75.083787375659|75.083787375659|75.083787375659|75.083787375659|75.083787375659|75.083787375659|73.73143114643|72.840476932313|72.487146949532|71.516285154292|69.990383383377|69.135443462214|69.135443462214|69.135443462214|69.135443462214|69.135443462214|69.135443462214|69.135443462214|69.135443462214||69.135443462214|69.109937417597|68.673171719015|68.121855956648|68.095592956117|67.497645992229|66.266501155374|65.353220045482|65.353220045482|65.353220045482|64.502189278508|63.900769577981|62.823077054555|62.34069776823|62.34069776823|62.34069776823|62.34069776823|62.34069776823|62.34069776823|62.34069776823|62.34069776823|62.34069776823|62.306888901414|61.53042892529|61.464922842201|61.234916405343|60.730511729686|60.730511729686|60.514458833766|59.708992907449|59.708992907449|59.708992907449|59.708992907449|59.665549963761|58.798942479876|-63.327188118508|-63.327188118508|-63.327188118508|-63.327188118508|58.98289247109|58.98289247109||58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109||58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109||58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.98289247109|58.378771523121|57.478634652697|57.28014925807|56.342740597129|56.342740597129|56.342740597129|54.87915798227|-57.478926120929|-57.478926120929|-57.478926120929|-57.478926120929|-57.478926120929|-57.478926120929|-57.478926120929|-57.478926120929|-57.478926120929|-57.478926120929|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109|53.458439059109||53.458439059109|53.148081526161|53.148081526161|51.94413792756|51.670417234078|51.670417234078|50.897292381308|50.897292381308|50.897292381308|50.709457244897|50.543467910231|50.543467910231|49.772027083313|49.772027083313|49.681697708672|48.914110031731|48.217502092474|48.217502092474|48.217502092474|47.246670271681|46.795744076621|46.462645107695|46.462645107695|46.462645107695|46.462645107695|46.462645107695|46.462645107695|46.217678748762||46.217678748762|45.371585540414|45.110006245566|45.110006245566|45.110006245566|44.230004743947|43.588894583797|-47.424320143634|-47.424320143634|-47.424320143634|-48.194243663079|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.840865196535|-49.285681474814|-49.870202740706||-50.597449100323|-50.630497601637|-51.294441279448|-51.333268122184|-51.702519898401|-52.131079043267|48.886131251186|48.886131251186|48.886131251186||48.886131251186|48.886131251186|48.886131251186|48.636257768041||47.952784459201|47.524204378224|47.243007585844|47.070008937342|46.733984563227|46.733984563227
02474|20496|/equities/kar-auction-services-inc|R2000VALUE||18.943236634845||18.823399671468|18.823399671468|18.823399671468|18.627648422267|18.627648422267|18.627648422267|18.627648422267|18.627648422267|18.627648422267|18.627648422267|18.627648422267|18.627648422267|18.149053226076|17.630189607863|17.630189607863|16.279933503738|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.570332332759|-16.846305265727|-16.846305265727|-17.016172981596|15.879984435495|15.879984435495|15.879984435495|15.879984435495|15.879984435495|15.879984435495|15.879984435495|15.879984435495|15.879984435495|15.879984435495|15.879984435495|15.879984435495|-16.837947747398|-16.837947747398|-16.837947747398|-16.837947747398|-16.837947747398|-16.837947747398|-17.074109127442|-17.376232414687|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927||-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-17.713914240927|-18.305461183224|-18.306345585357|-18.385661049431|17.584079769737|17.584079769737|17.584079769737|17.584079769737|17.584079769737|17.584079769737|17.584079769737|17.584079769737|17.584079769737|17.584079769737|17.584079769737|17.584079769737|17.584079769737|17.420087950634|17.072319817992|16.736188597648|16.34909894198|-17.006324073358|-17.006324073358|-17.006324073358|-17.006324073358||-17.006324073358|-17.006324073358|-17.006324073358|-17.006324073358|-17.006324073358|-17.006324073358|-17.006324073358|-17.006324073358|-17.006324073358|-17.006324073358||-17.184805204122|-17.222005316117|-17.411393426633|-17.703897461446|-17.703897461446|-17.703897461446|-17.759886619285|-17.807591087814|-17.807591087814|-17.807591087814|-17.807591087814|-17.807591087814|-17.807591087814|-17.807591087814|-17.807591087814|-17.807591087814||-17.807591087814|-17.807591087814|-18.235655925004|16.965612769448|16.965612769448|16.965612769448|16.965612769448|16.965612769448|16.961513599117|16.790380761635|16.790380761635|16.790380761635|16.790380761635|16.790380761635|16.760422280113|16.487765904777|16.487765904777|16.487765904777|16.487765904777|16.487765904777|16.47239452411|16.47239452411|16.47239452411|16.47239452411|16.47239452411|16.47239452411|16.47239452411|16.47239452411|16.47239452411|16.47239452411|16.407105192093|16.351228432023|16.304849700383|16.304849700383|16.217091283649|16.217091283649|16.217091283649|16.217091283649|16.217091283649|16.217091283649||16.210101455947|16.050667173884|15.949075680333|15.908417151325|15.840185083673|15.766872209228|15.31541368025|15.200182295039|14.942423608782|14.696627010537|14.696627010537|14.696627010537|14.67592912156|14.67592912156|14.638532484446|14.502838593171|14.502838593171|14.502838593171|14.40648786828|14.103874972629|13.889583485179|13.806759349563|13.657320212675|13.657320212675|13.657320212675|-14.793138692073|-14.793138692073|-14.793138692073||-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.827653616989|14.037749147154||14.037749147154|14.037749147154|14.037749147154|14.037749147154|14.037749147154|14.037749147154|14.037749147154|14.037749147154|14.037749147154||14.037749147154|14.037749147154|14.037749147154|14.037749147154||14.037749147154|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556
02475|995930|/equities/laureate-education-inc|R2000VALUE||18.483661440202||18.483661440202|18.483661440202|18.483661440202|18.167957706791|17.685230170734|17.367478488824|17.28497613684|17.213009424916|17.213009424916|17.213009424916|17.213009424916|17.213009424916|17.213009424916|17.213009424916|16.796308871541|16.796308871541|16.365115865137|16.365115865137|16.365115865137|16.365115865137|-16.363251723299|-16.363251723299|-16.427471471728|-16.427471471728|-16.443963726584|-16.443963726584|-16.443963726584|-16.443963726584|-16.443963726584|-16.443963726584|-16.443963726584|-16.443963726584|-16.443963726584|-16.552116056803|-16.552116056803|-16.666495662499|-16.666495662499|-16.666495662499|-16.819439841165|-16.872155137475|15.782600978614|15.782600978614|15.782600978614|15.782600978614|15.782600978614|15.782600978614|15.782600978614|15.782600978614|15.782600978614|15.633446061612|15.533266158753|15.533266158753|15.516406054688|15.04989517551|-15.618064621275|-15.618064621275|-15.618064621275|-15.813682957033|-16.011314837513|-16.11060541978|-16.11060541978|-16.11060541978||-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|-16.11060541978|14.765761385041|14.765761385041|14.765761385041|14.765761385041|14.765761385041|14.765761385041|14.765761385041|14.765761385041|14.558067968242|14.372297369498|-15.084447410203|-15.084447410203|-15.084447410203|-15.084447410203|-15.084447410203||-15.084447410203|-15.084447410203|-15.084447410203|-15.084447410203|-15.084447410203|-15.084447410203|-15.130621019347|-15.130621019347|-15.130621019347|-15.217078331823||-15.236259289559|-15.236259289559|-15.236259289559|-15.52834396448|-15.868603872251|-15.868603872251|-15.99781355322|-15.99781355322|-16.151343486199|-16.151343486199|-16.295937588357|15.153372790077|15.153372790077|15.153372790077|15.153372790077|15.153372790077||15.153372790077|15.153372790077|15.153372790077|15.153372790077|15.153372790077|15.089658062226|15.089658062226|14.919064513584|14.743184936581|14.743184936581|14.743184936581|14.677705858083|14.429118313095|14.153742911309|13.986259117679|13.986259117679|13.986259117679|13.986259117679|13.986259117679|13.986259117679|13.833066082615|-14.6880367322|-14.6880367322|-14.6880367322|-14.6880367322|-14.6880367322|-14.6880367322|-14.6880367322|-14.6880367322|-15.021985270715|14.096983239237|14.096983239237|14.096983239237|14.096983239237|14.096983239237|14.01581477808|13.977166960309|13.977166960309|13.977166960309|13.977166960309||13.854796380544|13.679329839839|13.54314434914|13.410437985572|13.389097713004|13.289275353231|13.122750221835|13.122750221835|13.122750221835|12.919167239519|12.900486275972|12.900486275972|12.900486275972|12.900486275972|12.900486275972|12.742207100459|12.608089538688|12.608089538688|12.608089538688|12.568710323036|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611||-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.495495426611|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098|-13.507448056098||-13.507448056098|-13.507448056098|-13.507448056098|-13.652164515252|-13.8418494953|-13.960832994656|-14.004092447709|-14.219546733908|13.066004059946||13.066004059946|13.066004059946|13.066004059946|13.066004059946||13.066004059946|13.066004059946|13.066004059946|13.066004059946|12.844546069709|12.844546069709
02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02477|16096|/equities/first-interstate|R2000VALUE||33.23772764906||33.23772764906|33.23772764906|32.860250374837|31.748056090721|31.308119099282|31.095446631647|31.095446631647|31.095446631647|31.095446631647|31.095446631647|31.095446631647|31.091050727872|30.942303753072|30.942303753072|30.942303753072|30.942303753072|-32.476323009796|-32.476323009796|30.285708701335|30.285708701335|30.285708701335|30.285708701335|30.285708701335|30.285708701335|30.285708701335|30.285708701335|30.285708701335|30.285708701335|30.285708701335|30.285708701335|29.928565011777|29.227851852618|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|28.795788802148|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871||-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.222258096871|-31.354658083754|-31.354658083754|-31.354658083754|-31.354658083754|-31.354658083754|-31.354658083754|-31.354658083754|-32.147396887494|29.251059276138|29.251059276138|29.251059276138|29.251059276138|29.251059276138|29.251059276138|29.251059276138|29.19293735446|29.19293735446|29.19293735446|29.19293735446|29.19293735446|28.522152772893|28.014614599005|27.33734885085|27.260943633852|26.061604003705|25.93988987715|25.93988987715|25.93988987715||25.93988987715|25.643908133121|25.643908133121|25.489504193831|24.732932648554|24.732932648554|24.732932648554|24.732932648554|-26.863792015295|-26.863792015295||-26.863792015295|-26.863792015295|-26.863792015295|-26.863792015295|-26.863792015295|-26.863792015295|-27.394001829602|-27.621669729526|-27.681503019344|-27.681503019344|-27.681503019344|-27.681503019344|-27.681503019344|-27.681503019344|-27.681503019344|26.304752027898||26.304752027898|26.304752027898|26.304752027898|26.304752027898|26.304752027898|26.280002024338|26.266343991165|26.266343991165|26.079189979741|26.079189979741|25.994100371676|25.993443691816|25.973053028659|25.973053028659|25.965059971893|25.743097970619|25.743097970619|25.200942990663|25.13480585284|25.13480585284|24.885895286081|24.198235612442|-26.725820572628|-26.725820572628|-26.725820572628|-26.725820572628|-26.725820572628|-26.725820572628|-26.725820572628|-27.217124848029|-27.217124848029|-27.547916629205|-27.865575288848|25.065603138385|25.065603138385|25.065603138385|25.065603138385|25.065603138385|25.065603138385|25.065603138385||25.065603138385|24.586226438348|-27.450362842078|-27.450362842078|-27.450362842078|-27.450362842078|-27.450362842078|-27.450362842078|-27.625403051901|-27.75128113487|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495||-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-27.972539421495|-28.097821867661|-28.609801146936|-28.873396552579|-28.873396552579|-29.175995364208|-29.641662507607|-30.805735699947|-30.837642040852|-30.837642040852|-30.837642040852|-30.837642040852|-30.837642040852|-30.837642040852|-30.837642040852|-30.837642040852|-30.837642040852|-30.837642040852|-31.179880291227||-31.851116823566|29.159195514521|29.159195514521|29.159195514521|29.159195514521|29.159195514521|29.159195514521|29.159195514521|29.159195514521||29.159195514521|29.159195514521|29.159195514521|29.159195514521||29.159195514521|29.159195514521|29.159195514521|29.159195514521|29.159195514521|29.159195514521
02478|15982|/equities/enterprise-financial|R2000VALUE||57.107241540272||57.107241540272|57.107241540272|57.107241540272|55.353323094402|55.180916168462|54.438638700643|54.438638700643|54.438638700643|54.438638700643|54.438638700643|54.438638700643|54.438638700643|53.994617265241|52.893967938738|52.893967938738|52.232742442375|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|50.077989738923|49.685544934253|-52.206217314511|-52.206217314511|-52.206217314511|-52.206217314511|-52.355806075116|-52.355806075116|-52.355806075116|-52.355806075116|-52.355806075116|-53.026172755581|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923||-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.595478623923|-53.753586444387|-53.964438345776|-53.964438345776|-53.964438345776|-53.964438345776|-53.964438345776|-54.438820841959|48.434715903317|48.434715903317|48.434715903317|48.434715903317|48.434715903317|48.434715903317|48.434715903317|48.434715903317|45.650518484155|43.334498005197|43.334498005197|43.295430737127|43.295430737127|42.079368358839|41.075409948813|40.094897866235|38.991553227091|38.112553561255|38.112553561255|38.112553561255|38.112553561255||38.112553561255|38.112553561255|38.112553561255|37.785059359918|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581||-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-39.881940384581|-40.793444528348||38.22130871674|38.22130871674|38.22130871674|38.22130871674|38.22130871674|38.22130871674|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.642296500344|-40.923473267546|-40.923473267546|-40.923473267546|-40.923473267546|-40.923473267546|-40.923473267546|-40.923473267546|-40.923473267546|-40.976972420998|-40.976972420998|-41.171963326319|-41.171963326319|-41.171963326319|-41.171963326319|-41.335472548197|-41.335472548197|-41.335472548197|-41.335472548197|-41.335472548197|-41.386542582529|-41.386542582529||-41.386542582529|-41.386542582529|-41.386542582529|-41.386542582529|-41.386542582529|-41.386542582529|-41.386542582529|-41.386542582529|-41.386542582529|-41.386542582529|-41.848378578841|-42.531018861868|-42.531018861868|-42.531018861868|-42.531018861868|-42.531018861868|-42.531018861868|-42.531018861868|-42.531018861868|-42.531018861868|-42.931844539527|-42.931844539527|-43.108503074134|-43.108503074134|-43.108503074134|-43.108503074134|-43.108503074134|-43.108503074134||-43.108503074134|-43.108503074134|-43.108503074134|-43.108503074134|-43.108503074134|-43.108503074134|-43.225900649392|-43.225900649392|-43.489092508249|-43.706212431516|-44.21995968987|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.823405208352||42.55004310037|42.55004310037|42.55004310037|42.55004310037|42.55004310037|42.55004310037|42.55004310037|42.55004310037|42.55004310037||42.55004310037|42.55004310037|42.335681485085|41.968625756268||41.562923129958|41.562923129958|41.562923129958|41.562923129958|41.562923129958|41.562923129958
02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE||9.7138913648684||9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.7138913648684|9.6490454163109|9.0178288316236|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233||8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7893764082233|8.7859738208232|8.7844154412413|8.6890934434526|8.6890934434526|8.607276029424|8.607276029424|8.5408622633927|8.5022994661911|8.5022994661911|8.4908882936486|8.3782090964857|8.3085654911005|8.195628185692|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496||8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496||8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1868520665496|8.1227804143156|8.1227804143156|8.0379387958213|8.0379387958213|7.9665985221514|7.0689987733242|7.0055541014535||6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6422665143869|6.6314070517113|6.5710080259697|6.5572309884381|6.4857791776215|6.4857791776215|6.4429370843398|6.4429370843398|6.4429370843398|6.4429370843398|6.4429370843398|6.4429370843398|6.4429370843398|6.4429370843398|6.4429370843398|6.4429370843398|6.4429370843398|6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786||6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786|6.4158816526786|5.9532017918048|5.7646686999464|-7.779252772461|-7.779252772461|-7.779252772461|-7.779252772461|-7.779252772461|-7.779252772461|-7.779252772461|-7.8180589200508||-8.4139541521615|-8.7055048826609|-9.244224418386|-9.244224418386|-9.244224418386|-9.244224418386|-9.244224418386||-9.244224418386|-9.244224418386|-9.244224418386|-9.5524721820974|-9.5736610465121|-9.5736610465121|-9.5736610465121|-9.932957019284|-10.151062848253|-10.165633427855|-10.165633427855|-10.293203711241|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.584893860916|-10.719232363281||-10.848880073293|-10.909867150766|-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207||-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207||-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207|-11.367895718789
02480|15523|/equities/bbcn-bancorp|R2000VALUE||12.946929249472||12.946929249472|12.946929249472|12.946929249472|12.542143540589|12.522024216299|12.522024216299|12.522024216299|12.522024216299|12.522024216299|12.522024216299|12.522024216299|12.522024216299|12.522024216299|12.522024216299|12.522024216299|12.522024216299|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|12.203691357034|11.93437885538|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.90584488239|11.88788292503|-12.809608560794|-12.809608560794|-12.809608560794|-12.809608560794|-12.809608560794|-12.809608560794|-12.933454255256|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745||-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-12.994146834745|-13.011274455802|-13.134749278775|-13.147777196821|-13.212808261378|-13.282380843826|-13.282380843826|-13.282380843826|12.099503441667|12.099503441667|12.099503441667|12.099503441667|12.099503441667|12.099503441667|11.841856133319|11.841856133319|11.767617529605|11.664613306078|11.664613306078|11.664613306078|11.546237269544|11.195541001584|10.877546258796|10.60505087732|10.246167796174|10.011853438729|10.011853438729|10.011853438729|10.011853438729||10.011853438729|10.011853438729|10.011853438729|9.9648368955916|-10.55847372911|-10.55847372911|-10.55847372911|-10.55847372911|-10.55847372911|-10.55847372911||-10.55847372911|-10.55847372911|-10.55847372911|-10.55847372911|-10.55847372911|-10.55847372911|-10.706081972096|-10.8128688706|-10.880132186528|-10.880424592358|-10.914310236379|-10.914310236379|-10.914310236379|-10.914310236379|-10.914310236379|-11.078280941675||-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.078280941675|-11.189760693721|-11.189760693721|-11.189760693721|-11.189760693721|-11.189760693721|-11.189760693721|-11.189760693721|-11.189760693721|-11.223622755664|-11.252914592577|-11.384709001265|-11.384709001265|-11.485787577852|-11.497264698065|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898||-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898||-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.553093439898|-11.674131665584|-11.852755170247|-11.852755170247|-11.949172608479|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.297773195407||11.473689919435|11.473689919435|11.473689919435|11.473689919435|11.473689919435|11.473689919435|11.473689919435|11.473689919435|11.473689919435||11.473689919435|11.473689919435|11.431322554441|11.239247564576||11.141385665759|11.121105730802|11.121105730802|11.121105730802|11.121105730802|11.121105730802
02481|16783|/equities/new-york-mortgage|R2000VALUE||5.6755901523971||5.6589891323937|5.5925172799768|5.5925172799768|5.4489082488685|5.4312855700798|5.4312855700798|5.4312855700798|5.4312855700798|5.4312855700798|5.4312855700798|5.4312855700798|5.4312855700798|5.4312855700798|5.3844837855572|5.3674613368417|5.3674613368417|5.3674613368417|5.3674613368417|5.3674613368417|5.3674613368417|-5.6572615353911|-5.6572615353911|-5.6572615353911|-5.6572615353911|-5.6572615353911|-5.6902905535531|-5.7886562426699|-5.928256027234|-5.928256027234|-5.928256027234|-5.928256027234|-5.928256027234|-5.928256027234|-5.9607676315445|-6.0159418371141|-6.1051019857128|-6.1266690039855|-6.2351877716098|-6.3454861405727|-6.4388736092644|-6.56708164608|-6.7256464736939|-6.8523849400415|6.3988534344359|6.3988534344359|6.3988534344359|6.3988534344359|6.3988534344359|6.3988534344359|6.3988534344359|6.3973038608414|6.3470042474383|6.2599307939736|6.2599307939736|6.2599307939736|6.2599307939736|6.2599307939736|6.2599307939736|6.2599307939736|6.2599307939736|6.2599307939736|6.2599307939736||6.2599307939736|6.2599307939736|6.2599307939736|6.2599307939736|6.2599307939736|6.1221451412007|-6.5005710686904|-6.5005710686904|-6.5005710686904|-6.5005710686904|-6.5005710686904|-6.5005710686904|-6.5005710686904|-6.5005710686904|-6.5005710686904|-6.5005710686904|-6.5005710686904|-6.5005710686904|-6.5005710686904|-6.5005710686904|-6.7884122890081|-6.9382605790855|6.3741587255193|6.3741587255193|6.3741587255193|6.3741587255193|6.3741587255193|6.3741587255193|6.3741587255193|6.3741587255193|6.3741587255193|6.3741587255193|6.3741587255193|6.2290653491234|6.0708214707108|6.0708214707108|5.8509126710596|-6.2455466675272|-6.2455466675272|-6.2455466675272|-6.2455466675272||-6.2455466675272|-6.2455466675272|-6.2455466675272|-6.2455466675272|-6.2628654804532|-6.2628654804532|-6.2628654804532|-6.2628654804532|-6.2628654804532|-6.2628654804532||-6.2628654804532|-6.2628654804532|-6.2628654804532|-6.2628654804532|-6.2628654804532|-6.2628654804532|-6.2656837665046|-6.2763155525487|-6.3003690010291|-6.3003690010291|-6.3003690010291|-6.3003690010291|-6.3003690010291|-6.3003690010291|-6.3003690010291|-6.3680173151264||-6.3680173151264|-6.4752969998529|-6.5958854377723|-6.6390394568947|-6.7477215793957|-6.7981279280498|-6.7981279280498|-6.7981279280498|-6.7981279280498|-6.7981279280498|-6.7981279280498|-6.7981279280498|-6.7981279280498|-6.9510865638338|-7.0239849035037|-7.1338722644131|-7.160969276989|-7.3483632480618|-7.3483632480618|-7.3483632480618|-7.3483632480618|-7.3483632480618|-7.3483632480618|-7.3483632480618|-7.3483632480618|-7.3483632480618|-7.3483632480618|-7.3668063996158|-7.3668063996158|-7.4959057182865|-7.4959057182865|-7.4959057182865|-7.4959057182865|-7.4959057182865|-7.4959057182865|-7.4959057182865|-7.4959057182865|-7.4959057182865|-7.4959057182865|-7.4959057182865||-7.4959057182865|-7.4959057182865|-7.4959057182865|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.557278771693|-7.5838207089178|-7.6753561588649|-7.6967787852345|-7.6967787852345|-7.6967787852345|-7.7988651980359|-7.8742991374087|-7.8742991374087|-7.8742991374087|-7.8742991374087|-7.8742991374087||-7.8742991374087|-7.8742991374087|-7.8742991374087|-8.0125545844051|-8.0395639170308|-8.0395639170308|-8.0395639170308|-8.105070960643|-8.1940381852223|-8.1940381852223|-8.4617090586637|-8.5141711371712|-8.6451682136646|-8.7166365765259|-8.7166365765259|-8.7166365765259|-8.7166365765259|-8.7166365765259|-8.7166365765259|-8.7166365765259|-8.7166365765259|-8.7166365765259|-8.7673743193597|-8.8163506237081||-8.8163506237081|-8.8163506237081|-8.8163506237081|-8.8163506237081|-8.8163506237081|-8.8163506237081|-8.8163506237081|-8.8792782058772|-9.0941979874568||-9.2841090614483|-9.4090098733024|-9.4594554232576|-9.4782834369847||-9.5364017615207|-9.5364017615207|-9.5364017615207|-9.5364017615207|-9.5364017615207|-9.6504464822222
02482|17270|/equities/strayer-education|R2000VALUE||92.496695651999||92.496695651999|92.496695651999|92.496695651999|90.73508327298|90.73508327298|90.73508327298|90.73508327298|90.73508327298|90.73508327298|90.73508327298|90.73508327298|90.73508327298|90.73508327298|90.73508327298|90.73508327298|90.73508327298|-90.69504506896|-90.69504506896|-90.69504506896|-90.69504506896|-90.69504506896|-90.69504506896|-90.69504506896|-90.69504506896|-90.69504506896|-90.69504506896|-90.69504506896|-92.517270806874|-92.62065385942|-92.62065385942|-92.62065385942|-92.62065385942|-92.62065385942|-92.62065385942|-92.62065385942|-93.144614263424|-93.182110093312|-93.270302956056|-94.379133852269|-94.950189228351|-96.658824518318|-97.470322376621|-97.470322376621|-97.470322376621|-97.470322376621|-97.470322376621|-97.703024500093|-97.786592234046|-97.786592234046|-97.786592234046|-97.786592234046|-97.786592234046|-97.786592234046|-97.786592234046|-97.786592234046|-97.786592234046|-98.80399506718|-100.19610418909|-100.27789406902|-101.84182342033|-102.85231042946|-103.10447890057||-103.57555966533|-103.57555966533|-103.57555966533|-103.79558577761|-103.79558577761|-103.79558577761|-103.79558577761|-103.79558577761|-103.90682967714|-103.90682967714|-103.90682967714|-103.90682967714|-103.90682967714|-103.90682967714|-104.2425891405|-105.38909664938|-105.38909664938|-105.38909664938|-106.2258954557|-106.2258954557|-108.34673113649|-114.45183388199|-119.74148153161|113.11712170499|113.11712170499|113.11712170499|111.95164721122|111.95164721122|111.95164721122|111.95164721122|111.95164721122|111.95164721122|111.95164721122|109.88627966367|106.64752661876|-113.36949854749|-113.36949854749|-113.36949854749|-114.16061182594|-114.16061182594|-114.16061182594||-114.16061182594|-114.16061182594|-114.16061182594|-114.16061182594|-114.16061182594|-114.16061182594|-114.16061182594|-114.16061182594|-114.16061182594|-114.29253822992||-114.29253822992|-114.29253822992|-114.29253822992|-116.86698422641|-117.28331856927|-117.28331856927|-117.31285206699|-118.71644928084|-119.70015846507|-119.70015846507|-119.70015846507|-119.70015846507|-119.70015846507|-119.70015846507|-119.70015846507|112.64042074023||112.64042074023|112.64042074023|112.64042074023|112.64042074023|112.64042074023|112.64042074023|112.64042074023|112.64042074023|112.64042074023|112.40794113592|112.40794113592|112.40794113592|112.40794113592|112.40794113592|112.01271023701|109.24134662362|108.87930802583|108.87930802583|108.87930802583|108.87930802583|108.60478559335|105.21031576615|-103.02661613887|-103.02661613887|-103.02661613887|-103.02661613887|-103.02661613887|-103.02661613887|-103.02661613887|-104.13901715218|-105.14557229081|98.643356801509|98.643356801509|98.643356801509|98.405718788142|98.405718788142|98.405718788142|98.405718788142|98.405718788142|98.405718788142||98.405718788142|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|98.117811195798|92.766632082798|92.766632082798|92.766632082798|92.766632082798|92.766632082798|92.766632082798|92.766632082798||92.766632082798|92.766632082798|92.766632082798|92.766632082798|92.766632082798|91.725568138602|91.024795442726|91.024795442726|91.024795442726|91.024795442726|91.024795442726|91.024795442726|91.024795442726|91.024795442726|91.024795442726|91.024795442726|91.024795442726|91.024795442726|91.024795442726|90.468660043242|88.002399098611|-94.557306048752|-94.557306048752|-94.557306048752||-94.557306048752|-94.557306048752|-94.557306048752|-95.293674201304|89.414305671816|89.414305671816|89.414305671816|89.414305671816|89.414305671816||89.414305671816|89.414305671816|89.414305671816|88.735672192181||87.731582010681|87.575236888792|87.575236888792|87.575236888792|87.575236888792|87.575236888792
02483|1166007|/equities/american-well-corp|R2000VALUE||8.0371447475571||7.8305831387991|7.7078701075971|7.699155354525|-9.0157349917188|-9.0157349917188|-9.0157349917188|-9.2302608857436|-9.3608457655689|-9.6592726807882|-9.8664370224531|-9.9900742289816|-10.105383157702|-10.105383157702|-10.105383157702|-10.291298124494|-10.415293802084|-10.415293802084|-10.458319344714|-10.458319344714|-10.491799370663|9.1865085797341|9.1865085797341|9.1865085797341|9.1865085797341|9.1865085797341|9.1865085797341|9.1865085797341|9.1865085797341|9.1865085797341|8.9876711850731|8.9728007852334|8.8536681664539|8.8383550306104|8.8383550306104|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.7643139928717|8.4233140054415|8.4233140054415|8.4233140054415|8.3549553571746|8.3549553571746|7.9471720786675|7.5621360244336|-9.2547998699701|-9.2547998699701|-9.2547998699701|-9.2547998699701|-9.4464442501638|-9.4516047118078|-9.4706720376424|-9.7885245773982||-10.0708326702|-10.0708326702|-10.114813738916|-10.625348600914|-10.772724197467|-10.772724197467|-10.772724197467|-10.79626119647|-10.79626119647|-10.805251774818|-10.805251774818|-10.805251774818|-10.805251774818|-11.259224081073|-11.268359926049|-11.484845031968|-11.501494502217|-11.904438282815|8.0649411984552|8.0649411984552|8.0649411984552|6.7011012311632|5.8772693631334|5.8772693631334|5.8772693631334|5.8772693631334|5.8772693631334|5.8772693631334|5.3375216851944|5.3298104172736|5.3298104172736|5.3298104172736|5.3298104172736|5.0789501540959|-8.4972050078681|-8.4972050078681|-8.4972050078681|-8.4972050078681|-8.4972050078681|-8.4972050078681|-8.4972050078681||-8.4972050078681|-8.4972050078681|-8.4972050078681|-9.2437829582747|-9.7456477316283|-9.8909121969852|-9.8909121969852|-9.8909121969852|-9.8909121969852|-10.045512867077||-10.045512867077|-10.045512867077|-10.045512867077|-10.362569994511|-10.399352211233|-10.399352211233|-10.399352211233|-10.399352211233|-10.627724164587|-10.707693596529|-10.817882347821|-10.882241964992|-10.882241964992|-10.882241964992|-11.102490637762|-11.423323284766||-12.00201647721|-12.229146564915|-12.574242489959|-12.574242489959|-12.671014360147|-12.671014360147|-12.671014360147|-12.835259239813|-12.835259239813|-12.835259239813|-12.835259239813|-13.24553968615|-13.24553968615|-13.24553968615|-13.24553968615|-13.24553968615|-13.24553968615|-13.819963446325|-13.819963446325|-13.819963446325|-13.819963446325|-13.867293295006|-14.121642360916|-14.121642360916|-14.121642360916|-14.121642360916|-14.121642360916|-14.162713750458|-14.952792997996|-15.541325379125|-16.027028137568|-16.753920561874|-17.468578081224|-18.620309013894|-18.918065171298|-19.130607954999|-19.130607954999|-19.130607954999|-19.254008417152|-19.775343132044||-20.413726912632|-20.648719718298|-20.648719718298|-21.330021039469|-21.463976286595|-21.463976286595|-21.463976286595|-21.463976286595|-21.641863715588|-21.871076464585|-22.328840229171|-22.915600853118|-23.461779043578|-24.205700662254|-24.205700662254|-24.205700662254|-24.205700662254|-24.579222125609|-25.076914914006|-26.029904612297|-26.470253554384|-26.470253554384|21.09832148134|21.09832148134|21.09832148134|21.09832148134|21.09832148134|21.09832148134||21.09832148134|21.09832148134|-25.71458725466|-25.71458725466|-25.71458725466|-25.71458725466|-25.71458725466|-25.71458725466|-25.71458725466|-25.71458725466|-26.260208283682|-26.69260703003|-26.69260703003|-26.69260703003|-26.69260703003|-26.69260703003|-26.69260703003|-26.69260703003|-26.69260703003|-26.69260703003|-26.69260703003|-26.69260703003|-27.047341144478|-27.485935198373||-29.2177053945|-29.919673338724|23.619007744118|23.619007744118|23.619007744118|23.619007744118|23.619007744118|23.619007744118|23.619007744118||23.619007744118|23.467256203661|23.467256203661|23.467256203661||23.185839378579|22.428197145148|22.428197145148|21.526470819678|21.526470819678|21.526470819678
02484|16776|/equities/northwest-bancsha|R2000VALUE||14.1507000556||14.1507000556|14.1507000556|14.1507000556|13.807111842041|13.807111842041|13.807111842041|13.807111842041|13.807111842041|13.807111842041|13.807111842041|13.807111842041|13.78744026012|13.78744026012|13.78744026012|13.78744026012|13.78744026012|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.887300324509|12.74988323385|-13.594700464244|-13.594700464244|-13.594700464244|-13.594700464244|-13.686611264542|-13.697791827553|-13.697791827553|-13.708036314844|-13.708036314844|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.85020141004|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046||-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-13.965593307046|-14.018670683467|-14.103077110227|-14.103077110227|-14.103077110227|13.029194833404|13.029194833404|13.029194833404|13.029194833404|13.029194833404|13.029194833404|12.705216462487|12.615740148087|12.384163069221|12.384163069221|12.384163069221|12.384163069221|12.332403314878|12.100448013201|11.840497627142|11.580274624166|11.352527559396|10.967808181044|10.911043101123|10.911043101123|10.911043101123||10.911043101123|10.911043101123|10.911043101123|10.800603263435|10.543725668122|-11.179535269661|-11.179535269661|-11.179535269661|-11.179535269661|-11.179535269661||-11.179535269661|-11.179535269661|-11.179535269661|-11.179535269661|-11.179535269661|-11.179535269661|-11.261962851976|-11.261962851976|-11.261962851976|-11.261962851976|-11.261962851976|-11.372521847235|-11.372521847235|-11.372521847235|-11.372521847235|10.866523632095||10.866523632095|10.866523632095|10.866523632095|10.866523632095|10.866523632095|10.866523632095|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.339850705519|-11.441477757346|-11.441477757346|-11.441477757346|-11.441477757346|-11.441477757346|-11.441477757346|-11.441477757346|-11.441477757346|-11.441477757346|-11.441477757346|-11.504293748934|-11.504293748934|-11.559214933271|-11.664683244355|-11.787389430623|-11.787389430623|-11.787389430623|-11.787389430623|-11.787389430623|-11.787389430623|-11.787389430623||-11.787389430623|-11.787389430623|-11.787389430623|-11.787389430623|-11.787389430623|-11.787389430623|-11.787389430623|-11.787389430623|-11.817209107911|-11.817209107911|-11.83078718984|-12.058930458889|-12.079815122046|-12.079815122046|-12.079815122046|-12.079815122046|-12.079815122046|-12.079815122046|-12.079815122046|-12.079815122046|-12.184647920884|-12.184647920884|-12.300164570585|-12.329626893749|-12.409586005465|-12.427039999714|-12.600044138951|-12.619026546583||-12.619026546583|-12.619026546583|-12.619026546583|-12.619026546583|-12.619026546583|-12.619026546583|-12.619026546583|-12.619026546583|-12.788751740042|-12.857057565653|-13.013952990598|12.049676785816|12.049676785816|12.049676785816|12.022696744457|11.971329542283|11.906198974322|11.877721517031|11.805245788831|11.417495100519|-12.662372379117|-12.662372379117|-12.662372379117|-12.82958033859||12.009512250577|12.009512250577|12.009512250577|12.009512250577|12.009512250577|12.009512250577|12.009512250577|12.009512250577|12.009512250577||12.009512250577|12.009512250577|12.009512250577|12.009512250577||11.848347152775|11.602218980045|11.602218980045|11.587228578315|11.587228578315|11.587228578315
02485|15967|/equities/encore-capital-gr|R2000VALUE||46.038617787424||46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|46.038617787424|44.08187856026|44.08187856026|44.08187856026|44.08187856026|44.08187856026|44.08187856026|44.08187856026|44.08187856026|44.08187856026|44.08187856026|44.08187856026|44.08187856026|44.08187856026|43.559864990662|-47.465063391346|-47.465063391346|-47.465063391346|-47.465063391346|-47.465063391346|-47.768125439372|-48.078471396462|-48.517443008079|-48.517443008079|-48.517443008079|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.286738144132|-49.982486021488|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564||-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|-50.764328375564|46.863983009433|46.863983009433|46.863983009433|46.26109191905|45.922746149815|45.714584421358|45.041762324661|44.485291344689|44.437203087602|44.437203087602|44.437203087602|44.437203087602|44.437203087602|43.910502820317|42.211669503654|41.398521594433|40.501690736775|-43.829227540129|-43.829227540129|-43.829227540129|-43.829227540129||-43.829227540129|-43.829227540129|-43.829227540129|-43.829227540129|-43.829227540129|-44.203677703793|-44.203677703793|-44.203677703793|-44.203677703793|-44.203677703793||-44.203677703793|-44.203677703793|-44.203677703793|-44.74835263938|-44.74835263938|-44.74835263938|-45.732058861193|-46.090066435532|-46.940073122135|43.149634679171|43.149634679171|43.149634679171|43.149634679171|43.149634679171|43.149634679171|43.149634679171||43.149634679171|43.149634679171|43.149634679171|43.149634679171|43.149634679171|43.149634679171|43.149634679171|43.149634679171|43.149634679171|43.149634679171|42.78737273041|42.251801329891|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-45.11621003127|-46.341620603931|-46.930136539022|-47.335054616265|-47.335054616265|-47.335054616265|-47.335054616265|-47.335054616265|-47.769285392113|-47.769285392113|-47.769285392113|-49.057537501992||-49.937548918246|-49.937548918246|-49.937548918246|-50.217476257082|-50.217476257082|-50.217476257082|-50.217476257082|-50.217476257082|-50.391642659236|-50.915158476354|-52.112396891383|-53.225994621679|-53.30059510306|-53.30059510306|-53.30059510306|-53.30059510306|-53.30059510306|-53.605106789045|-54.096775264286|-54.096775264286|-54.096775264286|-54.096775264286|-54.596639441939|-55.516233461837|48.012432787267|48.012432787267|48.012432787267|48.012432787267||48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|47.788814038532|47.396387816046|47.396387816046|47.396387816046|47.396387816046|47.051228457189|47.051228457189|47.051228457189|47.051228457189|47.051228457189||47.051228457189|47.051228457189|47.051228457189|47.051228457189|47.051228457189|47.051228457189|47.051228457189|47.051228457189|47.051228457189||47.051228457189|47.051228457189|47.051228457189|46.439419567029||46.048244065091|45.875546952138|45.47672009032|45.073022254761|43.786507599217|43.786507599217
02486|8029|/equities/m-i-homes-inc|R2000VALUE||151.99995776509||151.99995776509|151.99995776509|151.99995776509|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-167.37423289379|-173.48013473758|-173.48013473758|-173.48013473758|-173.48013473758|-175.6867108701|159.62103036717|159.62103036717|159.19824851976|159.19824851976|156.00638775281|153.6216176742|153.6216176742|153.6216176742|153.6216176742|153.6216176742|153.6216176742|153.6216176742|153.6216176742|153.6216176742|153.6216176742|153.48491503655|153.48491503655|153.48491503655|153.48491503655|153.48491503655|153.48491503655|153.29221036625|153.29221036625|151.36439766036|151.22544292991|149.43561601181|149.0293999727|148.56870904077|148.56870904077|148.56870904077|148.56870904077|148.56870904077|148.56870904077|148.56870904077|148.56870904077||148.56870904077|148.56870904077|148.56870904077|148.56870904077|148.56870904077|-163.8180103268|-163.8180103268|-163.8180103268|-163.8180103268|-163.8180103268|-163.8180103268|-163.8180103268|-163.8180103268|-163.98161908895|-163.98161908895|-166.45408780609|-167.58632911614|-169.35607200497|-169.35607200497|-169.35607200497|149.20645863511|149.20645863511|149.20645863511|149.20645863511|149.20645863511|147.40327916651|140.03753244114|139.61870534367|138.20939537512|138.20939537512|138.20939537512|138.20939537512|136.37405370592|132.3150538749|127.69395142865|126.10356226312|120.00168111972|-126.86475236874|-126.86475236874|-126.86475236874|-126.86475236874||-127.00133832272|-127.00133832272|-129.95390137343|-129.95390137343|-129.95390137343|-130.43100366226|-130.73110625467|-130.73110625467|-130.73110625467|-131.64382302347||-131.64382302347|-131.64382302347|-131.64382302347|-131.64382302347|-131.64382302347|-131.64382302347|121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433||121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433|121.89577982433|117.07727011053|114.39211568135|113.19481732335|112.27201628118|112.17397749165|112.17397749165|111.04664041973|-123.50659405067|-123.50659405067|-123.50659405067|-123.50659405067|-123.50659405067|-123.50659405067|-123.50659405067|-123.50659405067|-123.50659405067|-123.50659405067|-123.50659405067|-124.90949245377|-125.13619100217|-125.13619100217|-129.46576798364|-130.10474176324|-130.88748458477|-130.88748458477|-137.54720416171|122.90111665661|122.90111665661|122.90111665661|122.90111665661|122.90111665661|122.90111665661||122.90111665661|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|118.75734212267|117.37149045056|-130.52740751992|-130.52740751992|-130.52740751992|-130.52740751992|-130.52740751992|-130.52740751992|-130.52740751992|-130.52740751992||-133.89123608125|-133.89123608125|-133.89123608125|-133.89123608125|-134.61862178512|-134.61862178512|-134.79846737857|-135.29650977448|-135.85683550652|-137.13564803663|-139.01349902222|126.31831346419|126.31831346419|126.31831346419|126.31831346419|126.31831346419|126.31831346419|126.31831346419|126.31831346419|126.31831346419|-138.21397251419|-138.21397251419|-138.21397251419|-138.40925290273||-138.40925290273|-138.40925290273|-138.40925290273|-138.40925290273|-138.40925290273|-138.40925290273|-138.89861633696|-140.63063507519|130.27261860623||130.27261860623|129.04339994605|128.87155759794|125.88173164772||123.54664298612|121.01237563644|119.17930305836|116.61367298097|115.36388425438|115.36388425438
02487|953810|/equities/global-net-lease|R2000VALUE||-7.8092768397714||-7.8092768397714|-7.8092768397714|-7.8092768397714|-7.8092768397714|-7.8092768397714|-7.8196937820531|-7.8196937820531|-7.8835485534775|-7.9252707513292|-8.0365010138043|-8.1857843261834|-8.2042934742102|-8.2585845526938|-8.2585845526938|-8.2585845526938|-8.2585845526938|-8.2585845526938|-8.3009771833689|-8.3732802348966|-8.4320219025356|-8.4320219025356|-8.4320219025356|-8.5828022145941|-8.6314191447048|-8.6556718332714|-8.6556718332714|-8.7168572195312|-8.7766420069904|-8.7766420069904|-8.7766420069904|-8.7766420069904|-8.7766420069904|-8.7766420069904|-8.7766420069904|-8.8850364918277|-8.8850364918277|-8.8850364918277|-8.8850364918277|-8.8850364918277|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3876033652883|8.3073593630902|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441||-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.8093640111441|-8.9152153865462|-8.9152153865462|-8.9152153865462|-8.9152153865462|-8.9152153865462|8.1574381652026|8.1574381652026|8.1574381652026|8.1574381652026|8.1574381652026|8.1574381652026|8.0232647064161|8.0074665417088|7.9558184268091|7.8459543690666|7.8459543690666|7.8459543690666|7.8459543690666|7.6843938281784|7.40293804039|7.1949312248654|7.011847904872|-7.5903593525558|-7.5903593525558|-7.5903593525558|-7.5903593525558||-7.5903593525558|-7.5903593525558|-7.5903593525558|-7.5903593525558|-7.5903593525558|-7.5903593525558|-7.6466179400518|7.0911213119347|7.0911213119347|7.0911213119347||7.0911213119347|7.0911213119347|7.0911213119347|7.0911213119347|7.0911213119347|7.0911213119347|7.0911213119347|7.0911213119347|7.0911213119347|7.0776347009693|-7.6589304905291|-7.6589304905291|-7.6589304905291|-7.6589304905291|-7.6589304905291|-7.9665892633195||7.3370652939564|7.3370652939564|7.3370652939564|7.3224337394244|7.3032597496781|7.2738997091489|7.2409255903981|7.2409255903981|7.1260285291431|6.9716985394952|6.8857760087646|6.7614676042835|-7.3382893170052|-7.3382893170052|-7.3382893170052|-7.3382893170052|-7.3382893170052|-7.3382893170052|-7.3382893170052|-7.3382893170052|-7.3382893170052|-7.3382893170052|-7.3382893170052|-7.3382893170052|-7.3382893170052|-7.3382893170052|-7.3382893170052|-7.3583771746614|-7.375974341814|-7.4949717483965|-7.6305240218339|-7.6925266919862|-7.8005850511934|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218||-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-7.936904560218|-8.137394122161|-8.2248823685531|-8.3483415492248|-8.39093503774|-8.5277057468978|-8.6835619939795||-8.8310589475057|-8.8310589475057|-8.8310589475057|-8.8433987479101|-8.8463873368588|-8.8463873368588|-8.9207084159152|-8.9260649129303|-8.9765002311197|-8.9765002311197|-9.1608333654898|-9.2125927681942|-9.4667691384443|-9.5516882643311|-9.6345145156217|-9.6656838023082|-9.6656838023082|-9.6656838023082|-9.6656838023082|-9.6656838023082|-9.6656838023082|-9.6656838023082|-9.8324263452838|-10.136584374568||9.2269932171604|9.2269932171604|9.2269932171604|9.2269932171604|9.2269932171604|9.2269932171604|9.2269932171604|9.2269932171604|9.2269932171604||9.2269932171604|9.1783256951196|9.1509182125576|9.0476865934275||8.9121519378978|8.7469817212892|8.7469817212892|8.7469817212892|8.7469817212892|8.7469817212892
02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE||7.7285765507917||7.7285765507917|7.7285765507917|7.7285765507917|7.626146300976|7.5458852584439|7.5458852584439|7.5458852584439|7.5458852584439|7.5458852584439|7.5458852584439|7.5458852584439|7.5458852584439|7.5059833852536|-8.5548938756545|-8.5548938756545|-8.5548938756545|-8.5548938756545|-8.5548938756545|-8.5548938756545|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6136013882008|-8.6843239882088|-8.8058433084933|-8.8058433084933|-8.8058433084933|-8.8058433084933|-8.8058433084933|-8.8058433084933|-8.8058433084933|-8.8058433084933|-8.8058433084933|-8.8058433084933|-8.8058433084933|-8.9720482593607|-9.2028310835175|-9.4234230319451|-9.4751921538723|-9.7477637798932|-9.8510376117127||-9.9709638627419|-9.9709638627419|-9.9709638627419|-9.9709638627419|-9.9709638627419|-9.9709638627419|-9.9709638627419|-9.9709638627419|-9.9709638627419|-9.9709638627419|-9.9709638627419|-9.9709638627419|-9.9709638627419|-10.033570558059|-10.202912859122|-10.202912859122|-10.202912859122|-10.304903511647|-10.335448481908|-10.619664486107|-11.153432802433|-11.153432802433|-11.153432802433|-11.153432802433|-11.153432802433|-11.153432802433|-11.153432802433|-11.153432802433|10.016473308067|10.016473308067|10.016473308067|10.016473308067|10.016473308067|9.5352483489567|-10.563640084148|-10.563640084148|-10.563640084148|-10.563640084148|-10.563640084148|-10.738766738972|-10.871407638215||-10.875634485226|-10.875634485226|-10.875634485226|-10.875634485226|-10.875634485226|-10.875634485226|-10.875634485226|-10.875634485226|-10.875634485226|-10.875634485226||-10.875634485226|-10.875634485226|-10.974316338412|-11.276462373593|-11.307751237849|-11.307751237849|-11.307751237849|-11.307751237849|-11.307751237849|-11.307751237849|-11.307751237849|-11.590379628598|-11.590379628598|-11.590379628598|-11.707928905116|-11.707928905116||-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.707928905116|-11.869365543377|-12.126238922556|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.11010368588|11.069282089366|11.040348024885|11.040348024885|10.923480349344|10.923480349344||10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.923480349344|10.720533721494|10.585871079285|10.520828844979|10.520828844979|10.503464395083|10.503464395083|10.503464395083|10.503464395083|10.503464395083|10.503464395083|10.503464395083|10.503464395083|10.503464395083||10.503464395083|10.152232839307|10.020795218805|10.020795218805|10.020795218805|10.020795218805|10.020795218805|10.020795218805|10.020795218805|10.020795218805|10.020795218805|10.020795218805|10.020795218805|9.8932948826192|-10.876116087855|-10.876116087855|-10.876116087855|-10.876116087855|-10.876116087855|-10.876116087855|-10.876116087855|-10.876116087855|-10.876116087855|-11.138184974393||-11.322784227219|-11.322784227219|-11.322784227219|-11.450566720185|-11.450566720185|-11.679518857728|-11.821965022364|-11.829565161102|-11.829565161102||-11.829565161102|-11.927793972913|-11.927793972913|-11.927793972913||-11.927793972913|-11.927793972913|-11.927793972913|-11.927793972913|-11.927793972913|-11.927793972913
02489|17316|/equities/the-bancorp|R2000VALUE||53.430659402796||53.430659402796|53.102756375379|53.102756375379|50.82939468709|50.82939468709|50.82939468709|50.82939468709|50.82939468709|50.82939468709|50.82939468709|50.82939468709|50.82939468709|49.892661585712|49.388590310205|49.388590310205|49.388590310205|-55.306568704061|-55.71007515105|-55.783105906183|-55.783105906183|-55.783105906183|-55.783105906183|-55.783105906183|-55.783105906183|53.843561848287|53.843561848287|53.843561848287|53.843561848287|53.843561848287|53.783679017628|53.194088840048|52.215654054792|50.615448915861|49.297723730297|49.16063244643|49.16063244643|49.16063244643|48.82959358231|48.202831395641|48.190494404667|48.190494404667|48.190494404667|48.190494404667|48.051453795194|48.051453795194|48.051453795194|48.051453795194|48.051453795194|48.051453795194|48.051453795194|47.231296486029|47.231296486029|-52.399453100594|-52.399453100594|-52.399453100594|-52.399453100594|46.969742130719|46.969742130719|46.969742130719|46.969742130719|46.969742130719|46.969742130719||46.881937582716|45.988909361234|45.988909361234|45.988909361234|45.988909361234|45.182199040969|45.182199040969|45.182199040969|45.182199040969|45.182199040969|45.182199040969|45.182199040969|45.182199040969|45.182199040969|45.182199040969|45.182199040969|45.182199040969|45.182199040969|45.182199040969|45.182199040969|45.182199040969|45.182199040969|45.182199040969|44.831391931772|44.831391931772|44.831391931772|44.831391931772|44.71887993945|44.61397426162|44.61397426162|44.61397426162|44.61397426162|44.61397426162|42.812193208645|41.08188195329|39.5212566069|38.499174507816|36.956860021705|35.979843408923|35.599271437703|35.496840233745||35.496840233745|35.496840233745|34.809768194558|33.731908262441|33.30573149596|32.859144962213|32.454604877787|32.215116886913|31.51846441143|31.378849176491||31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755||31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|31.261494318755|-34.548108298813|-34.548108298813|-34.548108298813|-34.548108298813|-34.548108298813|-34.548108298813|-34.548108298813|-34.548108298813|-34.548108298813|-34.548108298813|-34.725676014727|-36.494083884364|31.987852074147|31.987852074147|31.987852074147|-34.758084525983|-34.758084525983|-34.758084525983|-34.758084525983|-34.758084525983|-34.758084525983|-34.758084525983|-34.950093311646|-35.302881075915|-36.004625727359|-36.004625727359|-36.004625727359|-36.600433180882|-36.600433180882|-36.843117103919|-36.843117103919||-36.843117103919|-36.843117103919|-36.843117103919|-36.843117103919|-36.843117103919|-39.43177770723|-39.43177770723|-39.43177770723|-39.43177770723|-39.618086646542|-40.357877120426|-41.319861686948|-41.677162263926|-42.22041373577|-42.937681784522|-44.58492386594|-45.174359986679|-46.580955608571|41.017068750132|41.017068750132|41.017068750132|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943||41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|41.012843273943|40.213715393085|38.1695003065|38.1695003065|38.1695003065|-41.02159868922|-41.02159868922|-41.02159868922|-41.02159868922|-41.02159868922|-41.256426697611||-41.256426697611|-41.256426697611|-41.256426697611|-41.256426697611|-41.261421228304|-41.261421228304|-41.261421228304|-41.28380248376|37.423545689159||37.423545689159|37.423545689159|37.423545689159|37.423545689159||37.423545689159|37.423545689159|37.423545689159|37.423545689159|37.423545689159|37.423545689159
02490|15697|/equities/capitol-federal-financial|R2000VALUE||6.4965145449026||6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4965145449026|6.4344377169619|6.4344377169619|6.4221529308966|6.1593171291486|6.1593171291486|6.1593171291486|6.1593171291486|6.1593171291486|6.1593171291486|6.1593171291486|6.1593171291486|6.1593171291486|5.8853523657207|5.7775752246631|5.7775752246631|5.7775752246631|5.7592504223466|5.6988892511395|5.5587656979061|-5.9872191656114|-5.9872191656114|-5.9872191656114|-5.9872191656114|-5.9872191656114|-5.9872191656114|-6.0158509664184|-6.0158509664184|-6.1426119464908|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1523226777337|-6.1845253617258|-6.2422503001922|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709||-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.3050392922709|-6.329487939339|-6.3712814360257|-6.3712814360257|-6.4544793532288|-6.5027547330764|5.9945205804606|5.9945205804606|5.9945205804606|5.9945205804606|5.9945205804606|5.9945205804606|5.9945205804606|5.9945205804606|5.7966300848703|5.7966300848703|5.7954225411658|5.7849137905179|5.6899044119581|5.5671157134092|5.4540176140508|5.3927974421935|5.164774943188|5.1104616896172|5.1104616896172|5.1104616896172||5.1104616896172|5.1104616896172|5.0827351428689|5.0780388092136|4.9814320907698|4.9552978386912|4.9552978386912|4.9552978386912|4.9409121405529|4.9409121405529||4.9409121405529|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443||-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.3447038653443|-5.4385600358192|-5.5156221157913|-5.560713397861|-5.6658142356421|-5.6658142356421|-5.6658142356421|-5.6658142356421|-5.6658142356421|-5.6658142356421|-5.6778495343024|-5.8388262952177|-5.8388262952177|-5.8514523757349|-5.8514523757349|-6.0434288641124|-6.0434288641124|-6.0671429788966|-6.124658919119|-6.124658919119|-6.124658919119|-6.124658919119||-6.124658919119|-6.124658919119|-6.124658919119|-6.124658919119|-6.124658919119|-6.124658919119|-6.124658919119|-6.124658919119|-6.1948240715821|-6.1948240715821|-6.1948240715821|-6.1948240715821|-6.1948240715821|-6.1948240715821|-6.1948240715821|-6.1948240715821|-6.1948240715821|-6.1948240715821|-6.1948240715821|-6.2706210832419|-6.2822625642722|-6.2822625642722|-6.3548360671937|-6.3981510363618|-6.4651679951393|-6.4884120443065|-6.4884120443065|-6.4884120443065||-6.4884120443065|-6.4884120443065|-6.4884120443065|-6.4884120443065|-6.4884120443065|-6.4884120443065|-6.4884120443065|-6.4884120443065|-6.6740888904887|5.9372269196867|5.9372269196867|5.9372269196867|5.9372269196867|5.9372269196867|5.8543578778224|5.8543578778224|5.6676200136561|-6.380315127753|-6.380315127753|-6.380315127753|-6.380315127753|-6.380315127753|-6.380315127753|-6.5086833269317||-6.5346937789995|-6.5346937789995|-6.5346937789995|-6.5346937789995|-6.6659098084854|-6.731844312183|-6.8052656189511|6.1351885480338|6.1351885480338||6.1351885480338|6.1351885480338|6.1351885480338|6.1252097203393||6.0807886205403|6.0044871262144|5.979152565911|5.9040584627286|5.8756204251333|5.8695783486944
02491|20541|/equities/methode-electronics-inc|R2000VALUE||9.6263498881632||9.5348335481544|9.4758436327681|9.4758436327681|8.9665473288962|-10.289737898203|-10.289737898203|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.354784648369|-10.726426990772|-10.779085750872|-10.829117975478|-10.829117975478|-11.184019947322|-11.46002234383|-11.700255173799|-11.700255173799|-11.700255173799|-11.700255173799|-11.700255173799|-11.700255173799|-11.700255173799|-11.700255173799|-11.700255173799|-11.80454367075|-11.80454367075|-12.203381574525|10.756217578534|10.756217578534|10.756217578534|10.756217578534|10.756217578534|10.756217578534|10.494408505364|10.324707474249|10.324707474249|10.324707474249|10.324707474249|9.8138415702379|-11.235091021557|-11.235091021557|-11.235091021557|-11.235091021557|-11.235091021557|-11.235091021557|-11.235091021557|-11.235091021557|-11.482240856129|-11.482240856129|-11.482240856129|-11.599975603535||-11.599975603535|-11.599975603535|-11.599975603535|-11.861874998063|-11.861874998063|-11.861874998063|-11.861874998063|-11.861874998063|-11.861874998063|-11.861874998063|-11.861874998063|-11.861874998063|-11.861874998063|-11.861874998063|-11.861874998063|-12.13930573778|-12.194228652635|-12.604415996464|-12.604415996464|-12.604415996464|-13.216573352717|11.673156614943|11.673156614943|11.673156614943|11.673156614943|11.673156614943|11.673156614943|11.673156614943|11.673156614943|11.673156614943|11.673156614943|11.673156614943|11.673156614943|11.673156614943|11.673156614943|11.673156614943|10.172396363862|-10.722893196071|-10.970992836383|-11.165824820628|-11.17480577587||-11.310931104381|-11.310931104381|-11.310931104381|-11.310931104381|-11.310931104381|-11.310931104381|-11.523611008954|-11.523611008954|-11.523611008954|-11.523611008954||-11.523611008954|-11.523611008954|-11.689012196143|-11.964379481812|-11.964379481812|-11.964379481812|-11.964379481812|-12.268498320522|-12.268498320522|-12.268498320522|-12.268498320522|-12.757823030765|-12.757823030765|-12.757823030765|-12.757823030765|-12.757823030765||-12.757823030765|-12.757823030765|-12.757823030765|-12.757823030765|-12.757823030765|-12.757823030765|-12.757823030765|-12.757823030765|-12.757823030765|-12.757823030765|-12.935470149048|-13.087188982443|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.102180563068|-13.65131127686|-13.770721745843|-13.770721745843|-13.770721745843|-13.770721745843|-13.770721745843|-13.770721745843|-13.770721745843|-13.770721745843|-13.770721745843|-13.770721745843|-13.770721745843|-13.770721745843|-13.981201728576|-14.032517850544||-14.032517850544|-14.032517850544|-14.032517850544|-14.473908199366|-14.883231654759|-15.022878388558|-15.022878388558|-15.129570674007|-15.170456355484|-15.478284775849|-16.090872433048|-16.500413367331|-16.886570821404|-17.804523505767|-18.049470095722|-19.167189868389|20.20694779461|20.20694779461|20.20694779461|20.20694779461|20.20694779461|20.20694779461|20.20694779461|20.20694779461|20.20694779461|20.20694779461|20.20694779461|20.128182212454||20.128182212454|20.128182212454|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-22.088941406121||-22.351594270146|-22.351594270146|-22.911214630776|-22.967596009181|-22.967596009181|-22.967596009181|-22.998440798572|-23.542712485847|-24.222094188828||-24.222094188828|-24.222094188828|-24.222094188828|-24.222094188828||-24.222094188828|-24.222094188828|-24.222094188828|-24.222094188828|-24.222094188828|-24.222094188828
02492|942641|/equities/paramount-group-inc|R2000VALUE||-5.1635187716193||-5.1635187716193|-5.1635187716193|-5.1635187716193|-5.1635187716193|-5.1818439895364|-5.1818439895364|-5.2223267482886|-5.2842515759081|-5.4007634127639|-5.4007634127639|-5.4007634127639|-5.4007634127639|-5.4007634127639|-5.4007634127639|-5.4007634127639|-5.4007634127639|-5.4007634127639|-5.4007634127639|-5.4007634127639|-5.4007634127639|4.9257976421016|4.9257976421016|4.9257976421016|4.9257976421016|4.9257976421016|4.9257976421016|4.9257976421016|4.9257976421016|4.9129307411663|4.8524231538234|4.8471367740033|4.7700232145663|-5.1541815140987|-5.1541815140987|-5.1541815140987|-5.1541815140987|-5.1541815140987|-5.1541815140987|-5.1648848090084|-5.1648848090084|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594||-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.2065871144594|-5.4478743501572|4.9922632119609|4.9922632119609|4.9922632119609|4.9922632119609|4.9922632119609|4.9922632119609|4.9922632119609|4.9922632119609|4.9922632119609|4.9922632119609|4.9922632119609|4.9922632119609|4.9639036281852|4.794059552964|4.6961773128602|4.5801970397205|4.4749411912727|4.3904904361088|-4.7478335491454|-4.7478335491454||-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454||-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.7478335491454|-4.8792597311112||-4.8991772882776|-4.9151967358409|4.4750865695115|4.4750865695115|4.4750865695115|4.4750865695115|4.4750865695115|4.4750865695115|4.4590960075719|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855||-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.868901703855|-4.9198905341058|-5.0070995581027|-5.0070995581027|-5.0070995581027|-5.0070995581027||-5.0070995581027|-5.0070995581027|-5.0070995581027|-5.0070995581027|-5.0070995581027|-5.0070995581027|-5.0070995581027|-5.0070995581027|-5.0070995581027|-5.0070995581027|-5.1515772090881|-5.1946192832489|-5.202953057416|-5.202953057416|-5.202953057416|-5.202953057416|-5.202953057416|-5.202953057416|-5.202953057416|-5.202953057416|-5.202953057416|-5.202953057416|-5.2338371331248|-5.340929964599||-5.3486484080884|-5.3486484080884|-5.4638869299238|-5.4638869299238|-5.5725951233116|-5.5725951233116|-5.5725951233116|-5.6448278999557|5.1694635593788||5.1694635593788|5.1694635593788|5.1694635593788|5.1694635593788||5.1694635593788|5.1694635593788|5.1694635593788|5.1694635593788|5.1694635593788|5.1694635593788
02493|20619|/equities/mack-cali-realty-corp|R2000VALUE||17.397131271206||17.397131271206|17.397131271206|17.397131271206|17.397131271206|17.26363524092|17.26363524092|17.26363524092|17.26363524092|17.26363524092|17.26363524092|17.26363524092|17.124595733625|16.953440026157|16.801600380864|16.412055143742|-17.468290993013|-17.468290993013|-17.468290993013|-17.469212846003|-17.753117647957|-17.753117647957|-17.753117647957|-17.981009978926|-17.981009978926|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|17.089208354378|16.855786259334|16.620170939045|16.620170939045|16.620170939045|16.620170939045|16.620170939045|16.620170939045|16.620170939045|16.620170939045||16.620170939045|16.534911010085|16.351845791405|16.158235823747|16.158235823747|16.042484481728|15.69553693974|15.691751798157|15.691751798157|15.691751798157|15.546854918097|15.546854918097|15.326504646511|15.127782754072|15.036150318499|15.036150318499|15.036150318499|15.036150318499|15.036150318499|15.036150318499|15.036150318499|15.036150318499|15.036150318499|15.036150318499|15.036150318499|14.990738651801|14.990738651801|14.990738651801|14.990738651801|14.96081865359|14.96081865359|14.96081865359|14.96081865359|14.857021311132|14.723513359896|14.723513359896|14.707792488592|-15.484563745227|-15.484563745227|-15.484563745227|-15.484563745227||-15.484563745227|-15.484563745227|-15.484563745227|-15.484563745227|-15.484563745227|-15.484563745227|-15.484563745227|-15.484563745227|-15.484563745227|-15.484563745227||-15.541787162056|14.63885975831|14.63885975831|14.63885975831|14.63885975831|14.63885975831|14.63885975831|14.63885975831|14.63885975831|14.63885975831|14.555121750228|-15.552493679846|-15.552493679846|-15.552493679846|-15.552493679846|14.727447636799||14.727447636799|14.727447636799|14.727447636799|14.727447636799|14.727447636799|14.698275548303|14.697922280574|14.697922280574|14.697922280574|14.559357964489|14.439286853973|14.280874678496|14.157251943046|14.157251943046|13.875446764526|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.207806964207|-15.209957594659|-15.403150349333|-15.403150349333|-15.403150349333|-15.403150349333|-15.403150349333|-15.403150349333|-15.403150349333|-15.403150349333|-15.403150349333|-15.559056102649|-15.59818861473||-15.59818861473|-15.59818861473|-15.59818861473|-15.59818861473|-15.59818861473|-15.59818861473|-15.59818861473|-15.59818861473|-15.59818861473|-15.59818861473|-15.59818861473|-15.841413592481|-15.841413592481|-15.841413592481|-15.841413592481|-15.841413592481|-15.841413592481|-15.841413592481|-15.841413592481|-15.841413592481|-15.841413592481|-15.841413592481|-15.916322479042|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987||14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987||14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987||14.754063268987|14.754063268987|14.754063268987|14.697973329452||14.697973329452|14.421942471756|14.421942471756|14.315418978634|14.315418978634|14.315418978634
02494|40978|/equities/bluebird-bio-inc|R2000VALUE||-0.4072228939667||-0.4072228939667|-0.4072228939667|-0.4072228939667|-0.4072228939667|-0.4072228939667|-0.41195272586242|-0.42848168403458|-0.44039630327568|-0.4645931244332|-0.48655904006499|-0.49342894102206|-0.49342894102206|-0.49342894102206|-0.49342894102206|-0.49342894102206|-0.5343932624776|-0.54536474204934|-0.5604274985622|-0.56455831863601|-0.57091480370052|-0.57963311700564|-0.59111412227851|-0.59111412227851|-0.59111412227851|-0.59111412227851|-0.59111412227851|-0.59111412227851|-0.59111412227851|-0.59513595296401|-0.59513595296401|-0.60777881458356|-0.62043203761129|-0.62089725519963|-0.62089725519963|-0.62089725519963|-0.62089725519963|-0.62089725519963|-0.62089725519963|-0.62089725519963|-0.62089725519963|-0.62089725519963|-0.63899694312224|-0.64354422793561|-0.64354422793561|-0.64354422793561|-0.64365984216385|-0.64365984216385|-0.64365984216385|-0.6482609329958|-0.67317881002903|-0.68361533532407|-0.70117817763781|-0.7345265117732|-0.7345265117732|-0.7345265117732|-0.7345265117732|-0.7345265117732|-0.7345265117732|-0.74649057095219|-0.76388394175823|-0.77619326709438|-0.79340919850853||-0.82352685595648|-0.86424092744343|-0.88186770119658|-0.92776410820739|-0.95934348241771|-0.97312606855989|-0.99472941627556|-0.99472941627556|-0.99472941627556|-1.0267715737826|-1.0823906147487|-1.1367507106735|-1.2350730009293|-1.3019320745791|-1.3019320745791|-1.3142912078263|-1.3211680141159|-1.3291173183708|-1.3291173183708|-1.366797078957|-1.3958856080525|-1.4034384266253|-1.4034384266253|-1.4034384266253|-1.4034384266253|-1.4034384266253|-1.4034384266253|-1.4034384266253|-1.4034384266253|-1.4034384266253|-1.4088093589539|1.1028951773598|1.1028951773598|1.1028951773598|1.0232169572462|0.94801880297279|0.86057642628988|-1.0902607822|-1.0902607822|-1.0902607822|-1.0902607822||-1.0902607822|-1.0902607822|-1.0902607822|-1.0902607822|-1.0902607822|-1.0902607822|-1.0902607822|-1.0902607822|-1.0902607822|-1.0902607822||-1.1102016089138|-1.1102016089138|-1.1102016089138|-1.1102016089138|-1.1102016089138|-1.1102016089138|-1.1102016089138|-1.1102016089138|-1.1135553552893|-1.1135553552893|-1.1135553552893|-1.1135553552893|-1.1135553552893|-1.1135553552893|-1.1417670431167|-1.1676518702829||-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1676518702829|-1.1702854163475|-1.1722788940765|-1.1722788940765|-1.2038516985901|-1.2038516985901|-1.204056940424|-1.281603049291|-1.2917201560315|-1.2917201560315|-1.2917201560315|-1.2917201560315|-1.323522373656|-1.3686915929887|-1.4168794945184|-1.4818105449614|-1.5403450915479|-1.5498278681066|-1.5717010480418|-1.5717010480418|-1.6066946573525|-1.6066946573525|-1.6066946573525|-1.6066946573525|-1.6066946573525||-1.6066946573525|-1.6066946573525|-1.6066946573525|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2671649930829|1.2385166550074|1.0427962436051|0.92875702003318|-1.2469445441857|-1.2469445441857|-1.2469445441857||-1.2469445441857|-1.2469445441857|-1.2469445441857|-1.2469445441857|-1.2469445441857|-1.2469445441857|-1.2469445441857|-1.2469445441857|-1.2656084271156|-1.265903784377|-1.3115875473095|-1.3607972551797|-1.4202192215362|-1.5024657214393|-1.5155174627027|-1.5355749476973|-1.5384166162349|-1.5719906931826|-1.702489634985|-1.7683218879107|-1.8198020571474|-1.9358911971255|-1.9401568350973|-1.9986891348587||-1.9986891348587|-1.9986891348587|-2.0296545712403|-2.1168384848095|-2.1945427190438|-2.2504641492251|-2.2977379316625|-2.3541532550186|-2.4293369357155||-2.446485473532|-2.5455394937137|-2.6072660633302|-2.7228234419532||-2.8463594327709|-2.9553993157039|-3.0359991911926|-4.0250546671591|-4.4545052556685|-4.4704324013155
02495|103911|/equities/veritiv-cor|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02496|20404|/equities/horace-mann-educators-corp|R2000VALUE||39.874257790708||39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|39.874257790708|36.478064788341|35.86800549979|35.86800549979|35.86800549979|35.86800549979|35.477104392991|35.477104392991|35.36235130685|35.36235130685|35.017081588357|35.017081588357|35.017081588357|35.017081588357|34.838977542022|34.368309142964|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.937629743215|33.423801311001|33.423801311001|33.220890981339|-35.379947278139|-35.379947278139|-35.379947278139|-35.379947278139|-35.379947278139|-35.379947278139|-35.379947278139|-35.46382967326|-36.000921740498|-36.552970160341|34.313202685486|34.313202685486|34.313202685486|34.002170371094||33.706855772909|33.282127167313|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|-35.144796446412|33.351701320276|33.351701320276|33.351701320276|33.351701320276|33.351701320276|33.351701320276|33.351701320276|33.351701320276|33.351701320276|33.351701320276|33.351701320276|33.351701320276|33.351701320276|32.715781067328|32.355032018508|-33.858324269151|-33.858324269151|-33.858324269151|-33.858324269151|-33.858324269151|-33.858324269151||-34.117870128332|-34.117870128332|-34.117870128332|-34.117870128332|-34.117870128332|-34.117870128332|-34.708188149861|-34.888447750241|-34.888447750241|-34.888447750241||-34.888447750241|-34.888447750241|-34.888447750241|-35.431607763669|-35.57710791505|-35.57710791505|-35.807896199896|-35.929412414935|-35.929412414935|-35.929412414935|-35.973484898558|-35.973484898558|-35.973484898558|-35.973484898558|-35.973484898558|-35.973484898558||-35.973484898558|-36.079983288436|-36.538918555213|-36.745166209486|-37.044629630278|-37.305579460142|-37.524304952737|-37.524304952737|-37.672007868153|-37.953032814258|-37.953032814258|-39.073924950751|37.210638757114|36.85515461538|36.281558784884|36.084270011547|36.084270011547|35.76613353266|35.279068956129|35.279068956129|35.279068956129|35.279068956129|35.279068956129|34.945367611505|34.64874202792|33.998045943227|-36.069018769689|-36.069018769689|-36.069018769689|-36.069018769689|-36.221685012654|-36.536873694344|34.948494571829|34.948494571829|34.948494571829|34.948494571829|34.948494571829|34.948494571829|34.948494571829|34.948494571829||34.948494571829|-36.874817467937|-36.874817467937|-36.874817467937|-36.874817467937|-36.874817467937|-36.874817467937|-36.874817467937|-36.874817467937|-36.874817467937|-36.874817467937|-37.070719644743|-37.070719644743|-37.070719644743|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346||35.095319528346|35.095319528346|35.095319528346|35.095319528346|35.095319528346|34.715580663563|34.715580663563|34.715580663563|34.715580663563|34.715580663563|34.715580663563|34.715580663563|34.715580663563|34.54709022297|34.443934840775|33.20562967795|33.20562967795|33.057937345606|33.057937345606|32.6599325711|31.947145309102|31.758177565443|31.758177565443|31.758177565443||31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443||31.758177565443|31.758177565443|31.758177565443|31.758177565443||31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443
02497|17195|/equities/super-micro-compu|R2000VALUE||26.771498141518||26.771498141518|26.771498141518|26.771498141518|21.86333151419|18.048702034233|17.27376827693|17.27376827693|-27.978805936707|-27.978805936707|-28.852205291206|-31.772033813722|-33.736515498964|-34.61569455024|-34.779266054853|-34.779266054853|-34.779266054853|-38.461253510856|-38.461253510856|-39.791393027199|-41.878769381723|-47.398633621226|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-50.904475877733|-51.686983424261|-52.074959073335|-52.074959073335|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-52.857173925082|-55.247420634871|-56.980244890457|-59.77486460445||-59.77486460445|-60.874077699774|-60.874077699774|-67.04474968181|-67.949898737741|-67.949898737741|-67.949898737741|-67.949898737741|-67.949898737741|-67.949898737741|-67.949898737741|-67.949898737741|-67.949898737741|-67.949898737741|-67.949898737741|-67.949898737741|-69.150816619477|-71.004806399435|-75.453758563635|-75.453758563635|-77.332369210584|-83.515228493037|-83.515228493037|-83.515228493037|-85.86723679844|-85.86723679844|-85.86723679844|-90.563316020077|76.933808337564|76.933808337564|76.933808337564|76.933808337564|76.933808337564|76.933808337564|76.933808337564|76.933808337564|76.933808337564|76.933808337564|76.933808337564|76.933808337564|76.933808337564||76.933808337564|76.933808337564|76.933808337564|76.933808337564|76.933808337564|76.933808337564|76.933808337564|76.933808337564|76.933808337564|76.933808337564||74.029289893436|73.614695709403|73.614695709403|73.614695709403|73.614695709403|73.614695709403|73.614695709403|73.614695709403|73.614695709403|73.614695709403|73.614695709403|73.614695709403|73.614695709403|73.614695709403|73.614695709403|73.614695709403||73.614695709403|73.614695709403|73.614695709403|73.614695709403|73.614695709403|73.614695709403|73.614695709403|69.615493740699|-94.186175786803|-94.186175786803|-94.186175786803|-94.186175786803|-94.186175786803|-94.186175786803|-94.186175786803|-94.186175786803|-94.186175786803|-94.186175786803|-94.186175786803|-94.186175786803|-94.186175786803|-94.186175786803|-94.186175786803|-94.186175786803|-94.186175786803|-104.59897175028|-110.42204885686|-110.42204885686|-110.42204885686|-110.42204885686|89.325484468504|89.325484468504|89.325484468504|89.325484468504|89.325484468504|89.325484468504|89.325484468504|89.325484468504|89.325484468504|89.325484468504||89.325484468504|89.325484468504|89.325484468504|89.325484468504|89.325484468504|89.325484468504|89.325484468504|89.325484468504|89.325484468504|89.325484468504|89.325484468504|89.325484468504|89.061852221032|89.061852221032|89.061852221032|87.221872535189|87.221872535189|83.766595034492|83.766595034492|67.110439676589|65.763094781555|65.763094781555|65.763094781555|65.763094781555|65.763094781555|65.763094781555|-97.393121853231|-98.035468780065||-111.653063823|80.753239582761|71.133484892033|64.437103005572|64.437103005572|60.071664302795|56.200926746758|55.351970422966|52.875578708894|50.776141294116|47.816824524794|45.621410786216|43.07846956673|43.07846956673|39.376630893711|38.039219298191|38.039219298191|37.936299021848|35.307450121577|35.307450121577|30.350781142641|29.183070579556|29.183070579556|29.183070579556||29.183070579556|29.183070579556|29.183070579556|28.257343097293|26.917903857876|26.917903857876|26.917903857876|26.917903857876|26.917903857876||26.917903857876|26.917903857876|26.917903857876|26.917903857876||26.917903857876|26.917903857876|26.917903857876|26.917903857876|26.917903857876|25.419948318986
02498|20899|/equities/redwood-trust-inc|R2000VALUE||-7.5404114796788||-7.5404114796788|-7.5404114796788|-7.5404114796788|-7.5404114796788|-7.5404114796788|-7.5404114796788|-7.5768461574085|-7.5840077739889|-7.5840077739889|-7.6744530313473|-7.7268921924146|-7.7504356252388|-7.7640396653053|-7.7640396653053|-7.7640396653053|-7.7640396653053|-7.7640396653053|-7.837265948282|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.8472815320145|-7.9153126130779|-7.9441822941753|-7.9441822941753|-7.9493694234395|-7.9550041593769|-7.9550041593769|-8.0527824469914|7.5840455160193|7.5840455160193|7.5840455160193|7.5840455160193|7.5840455160193|7.5840455160193|7.5840455160193|7.5840455160193|7.5840455160193|7.5768285860648|7.5768285860648|7.5768285860648|7.4792542314121|7.2713936010543|7.106021698397|7.106021698397|7.106021698397|7.106021698397|7.106021698397|7.106021698397|7.106021698397||7.106021698397|7.0638077348268|6.9930282562733|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089|-7.43458370089|7.0022476914445|7.0022476914445|7.0022476914445|7.0022476914445|7.0022476914445|7.0022476914445|7.0022476914445|7.0022476914445|7.0022476914445|7.0022476914445|7.0022476914445|7.0022476914445|7.0022476914445|6.8924974868606|6.6888862925449|6.6832068317112|6.4157855105595|6.2478171799134|6.2055519940392|6.2055519940392|6.2055519940392||6.2055519940392|6.2055519940392|6.2055519940392|6.2055519940392|6.2055519940392|6.2055519940392|6.2055519940392|6.2055519940392|6.2055519940392|6.2055519940392||6.2055519940392|6.1775578262558|6.1762154254764|6.1762154254764|6.1762154254764|6.1762154254764|6.1762154254764|6.1762154254764|6.1762154254764|6.1762154254764|6.1762154254764|6.1762154254764|6.1762154254764|6.1762154254764|6.1762154254764|6.1762154254764||6.1762154254764|6.1762154254764|6.1762154254764|6.1762154254764|6.1762154254764|6.1762154254764|6.1366284327871|6.0798925776356|5.9743919790976|5.9351012664068|5.9351012664068|5.8170969070504|5.8170969070504|5.8170969070504|5.8170969070504|5.8080744546331|5.633949549295|5.4832770640071|-6.0638588474397|-6.0757529115083|-6.0757529115083|-6.0757529115083|-6.0757529115083|-6.0757529115083|-6.0757529115083|-6.0757529115083|-6.0757529115083|-6.0757529115083|-6.0838920645584|-6.259324715388|-6.3842495258784|-6.4352771768013|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577||-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.4480863077577|-6.5162066599987|-6.5435630371462|-6.5810759027655|-6.5810759027655|-6.5810759027655|-6.5810759027655|-6.5810759027655|-6.5810759027655|-6.5810759027655|-6.6660714603974|-6.6660714603974|-6.6660714603974|-6.6660714603974|-6.7309129213309|-6.7962920903073|-6.8055523189315|-6.8055523189315|-6.8055523189315|-7.0082746079188||-7.0082746079188|-7.0082746079188|-7.0082746079188|-7.0082746079188|-7.0082746079188|-7.0082746079188|-7.0082746079188|-7.0279108474234|-7.0825503840833|-7.0825503840833|-7.1995003769563|-7.2455560973139|-7.2467287172709|-7.3096397954448|-7.3096397954448|-7.3096397954448|-7.3096397954448|-7.3096397954448|-7.3096397954448|-7.3096397954448|-7.3096397954448|-7.3096397954448|-7.347932797695|-7.4543699489974||-7.494013480949|-7.494013480949|-7.494013480949|-7.494013480949|-7.494013480949|-7.5066814738375|-7.5390905095319|7.0456739940464|7.0456739940464||7.0456739940464|7.0456739940464|7.0336376603245|7.0162750681017||7.0162750681017|7.0162750681017|7.0162750681017|7.0162750681017|7.0162750681017|7.0162750681017
02499|16057|/equities/first-bancorp|R2000VALUE||45.352989707428||45.352989707428|45.352989707428|45.352989707428|43.484155798441|42.990597988655|42.990597988655|42.990597988655|42.990597988655|42.990597988655|42.990597988655|42.990597988655|42.816498095779|42.507775950198|42.060336706576|42.060336706576|42.060336706576|-44.336747884827|-44.336747884827|-44.785294062014|-44.785294062014|-44.785294062014|-44.785294062014|-44.785294062014|-44.785294062014|41.398486918995|41.398486918995|41.398486918995|41.398486918995|41.398486918995|41.398486918995|41.398486918995|40.833874829157|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|40.150099776269|39.957331575819|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502||-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|-43.381094872502|38.584894238243|38.584894238243|38.584894238243|38.584894238243|38.584894238243|38.584894238243|38.584894238243|35.740736707857|35.228042108936|35.226376004239|35.226376004239|35.226376004239|34.939587110965|34.21398342394|33.389427484662|32.51713955578|31.689877326585|29.998755569035|29.676270998982|29.676270998982|29.676270998982||29.676270998982|29.333482030689|-32.051467034254|-32.051467034254|-32.051467034254|-32.051467034254|-32.051467034254|-32.051467034254|-32.051467034254|-32.051467034254||-32.051467034254|-32.051467034254|-32.051467034254|-32.051467034254|-32.051467034254|-32.051467034254|-32.63663047887|-32.676137806037|-32.676137806037|-32.676137806037|-32.676137806037|-32.961154576396|-32.961154576396|-32.961154576396|-32.961154576396|-33.565189563021||-33.565189563021|-33.833587234533|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-33.856442998093|-34.694936194068|31.078268934662|31.078268934662|31.078268934662|30.791115364956|-34.005436613499|-34.005436613499|-34.005436613499|-34.160763637157|-34.340849549607|-35.019277633379|-35.239751777329|-35.543612119531|-36.124291337172|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836||33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836||33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.218067181836|33.037176183588|-36.142752866023|-36.142752866023|-36.142752866023|-36.142752866023|-36.142752866023|-36.142752866023|-36.142752866023|-36.142752866023|-36.731668503277||-37.509959200273|-37.509959200273|35.294598398015|35.294598398015|35.294598398015|35.294598398015|35.294598398015|35.294598398015|35.294598398015||35.294598398015|35.294598398015|35.294598398015|34.945297251592||34.640130492031|34.640130492031|34.640130492031|34.640130492031|34.640130492031|34.640130492031
02500|8215|/equities/big-lots-inc|R2000VALUE||||||||||||||||||||||||||||||||-0.17073463725819|-0.17445793337042|-0.17841992401872|-0.18235731342624|-0.18235731342624|-0.18800812870475|-0.18995903374654|-0.19589892586516|-0.20413769737931|-0.21165299698216|-0.22883110683276|-0.235523454057|-0.2416927284188|-0.26116970042796|-0.27108855308659|-0.28726505431939|-0.31411117708141|-0.32123463582058|-0.32234403635683|-0.33026003832752|-0.35290389215723|-0.35290389215723|-0.35290389215723|-0.37280988202907|-0.3964276482818|-0.42385293972795|-0.45325326568887|-0.4969480723088|-0.57121452729957||-0.8084185584712|-0.8084185584712|-0.88998170189593|-0.9216519096663||-0.94454099173572|-1.0398011001749|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2754015846339|-1.2920656814937|-1.3581229563956|-1.4464699886909|-1.4899666135699|-1.4946851272484|-1.5296501141014|-1.6076853119815|-1.6076853119815|-1.6124281379343|-1.6304757101404|-1.6973156033956|-1.6973156033956|-1.6973156033956|-1.6973156033956|-1.6973156033956|-1.6973156033956|-1.7320173315431|-1.7324906180702|-1.7324906180702|-1.919434005508|-2.0713155606159|-2.2092934178565||-2.2092934178565|-2.2092934178565|-2.3181037358944|-2.4246676555024|-2.4246676555024|-2.4656390948485|-2.4656390948485|-2.6295989269891|-2.7328723744652|-2.7328723744652||-2.7328723744652|-2.8494582392664|-3.0245535481739|-3.1751763635276|-3.1751763635276|-3.1751763635276|-3.4451960384182|-3.6797121696264|-3.9341024483344|-4.1922869492339|-4.1922869492339|-4.2318776854542|-4.2318776854542|-4.2318776854542|-4.2318776854542|-4.3031973715918||-4.4018858932011|-4.4267621330147|-4.4955134051514|-4.6094595080693|-4.7666215505953|-4.966801692684|3.7284613186011|3.7284613186011|3.7284613186011|-4.1466797863873|-4.1466797863873|-4.1466797863873|-4.1466797863873|-4.1768795802422|-4.1768795802422|-4.1768795802422|-4.1768795802422|-4.1768795802422|-4.1768795802422|-4.1768795802422|-4.1768795802422|-4.1768795802422|-4.2487550261096|-4.2490960548377|-4.2490960548377|-4.2490960548377|-4.2490960548377|-4.2490960548377|-4.2490960548377|-4.2490960548377|-4.4295512515148|-4.6258655278575|-4.6258655278575|-4.7194971341508|-4.7194971341508|-4.7194971341508|-4.9033190827256|-4.9661681509626|-4.9661681509626|-4.9661681509626||-4.9661681509626|-4.9661681509626|-4.9661681509626|-4.9661681509626|-4.9661681509626|-4.9661681509626|-4.9661681509626|-4.9661681509626|-5.0768534581542|-5.2673428898255|-5.3496920405935|-5.6524356271504|-5.6910396312871|4.0224048044903|4.0224048044903|4.0224048044903|4.0224048044903|4.0224048044903|4.0224048044903|4.0224048044903|4.0224048044903|3.8245608438632|3.2791784990255|-5.2702706576586|-5.2702706576586|-5.2702706576586|-5.2702706576586|-5.2702706576586||-5.2702706576586|-5.2702706576586|-5.2702706576586|-5.3253007731173|-5.6742233260178|-6.7393760846166|-6.7393760846166|-6.7393760846166|-6.7393760846166|-6.9004179025257|-7.1126865837932|-7.2021517989769|-7.4054935181747|-7.4054935181747|-7.5961037702704|-7.8145597850111|-7.8269363652136|-7.8269363652136|-7.8269363652136|-7.8269363652136|-7.8481841195489|6.3001027304208|6.3001027304208|6.3001027304208||6.3001027304208|6.3001027304208|6.3001027304208|6.3001027304208|6.3001027304208|6.3001027304208|6.3001027304208|6.3001027304208|6.3001027304208||6.3001027304208|6.3001027304208|6.2800639689273|5.7711146722495||5.7711146722495|5.7711146722495|5.7711146722495|5.7711146722495|5.7711146722495|5.7711146722495
02501|16709|/equities/nbt-bancorp-inc|R2000VALUE||47.882886793237||47.882886793237|47.882886793237|47.882886793237|46.603737929067|46.603737929067|46.603737929067|46.603737929067|46.603737929067|46.603737929067|46.603737929067|46.603737929067|46.603737929067|46.603737929067|45.333568979467|45.333568979467|45.333568979467|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|43.203395583746|-46.163768620276|-46.163768620276|-46.163768620276|-46.163768620276|-46.163768620276|-46.163768620276|-46.163768620276|-46.163768620276|-46.189591166148|-46.189591166148|-46.908713390176|-47.544181773779|-47.544181773779|-47.544181773779|-47.79487646082|-47.79487646082|-48.310205366245|-48.310205366245|-48.310205366245|-48.310205366245|-48.310205366245|-48.310205366245|-48.310205366245|-48.310205366245|-48.310205366245|-48.483562789616|-48.875624270634|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955||-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.145735376955|-49.244149333769|-49.431277732644|-49.728088251522|-49.98454104193|44.432341977785|44.432341977785|44.432341977785|44.432341977785|44.432341977785|43.979129900753|43.979129900753|43.979129900753|43.733981397195|43.733981397195|42.964205718088|41.572328655867|41.572328655867|41.512030169863|40.723972900596|40.069882083698|38.754869329447|38.482075650951|37.509528009385|36.409476430648|35.750310746885|35.750310746885|35.750310746885||35.750310746885|35.750310746885|35.750310746885|35.750310746885|34.62367931125|-37.535056240652|-37.535056240652|-37.535056240652|-37.535056240652|-37.535056240652||-37.535056240652|-37.535056240652|-37.535056240652|-37.535056240652|-37.535056240652|-37.535056240652|-37.605895712744|-38.193773590603|-38.363502011342|-38.404000288499|-38.404000288499|-38.404000288499|-38.404000288499|-38.404000288499|-38.404000288499|35.987375791468||35.987375791468|35.987375791468|35.987375791468|35.987375791468|35.987375791468|35.752642904826|35.382932966626|35.16120478144|34.891173113614|34.847415647275|34.722023657021|34.722023657021|34.722023657021|34.722023657021|34.62224862648|34.066388210466|33.640986213873|33.065999301569|33.065999301569|33.065999301569|33.065999301569|32.689033178167|32.689033178167|32.689033178167|-35.831211291772|-35.831211291772|-35.831211291772|-35.908655674642|-35.908655674642|-36.56295239416|33.516925228665|33.516925228665|33.516925228665|33.516925228665|33.516925228665|33.516925228665|33.516925228665|33.516925228665|33.516925228665|33.516925228665||33.516925228665|33.021915257504|-36.10871483286|-36.10871483286|-36.10871483286|-36.10871483286|-36.10871483286|-36.10871483286|-36.268501154295|-36.268501154295|-36.268501154295|-36.382331513988|-36.382331513988|-36.382331513988|-36.382331513988|-36.382331513988|-36.382331513988|-36.382331513988|-36.382331513988|-36.382331513988|-36.382331513988|-36.382331513988|-36.712592919256|-37.030754957724|-37.030754957724|-37.030754957724|-37.030754957724|-37.030754957724||-37.030754957724|-37.030754957724|-37.030754957724|-37.030754957724|-37.030754957724|-37.030754957724|-37.030754957724|-37.247229375362|-37.743587906625|-37.770651958018|-38.26933494942|-39.119482849887|-40.336869397485|-41.062950057535|-41.062950057535|-41.062950057535|-41.458000097836|-41.573234443093|-41.573234443093|-41.573234443093|-41.573234443093|-41.573234443093|-41.573234443093|-41.983037820817||-42.377945259472|-42.377945259472|-42.900356852633|-43.018174263749|-43.424638638798|-43.552374188441|40.534391791783|40.534391791783|40.534391791783||40.534391791783|40.534391791783|40.534391791783|40.272657614243||39.789621173554|39.21590198903|39.21590198903|38.772064891444|38.704239239646|38.704239239646
02502|943129|/equities/halyard-health|R2000VALUE||-19.712754150348||-19.712754150348|-19.712754150348|-19.712754150348|-19.712754150348|-19.712754150348|-19.712754150348|-20.016671070475|-20.615745633861|18.636472842049|18.636472842049|18.636472842049|18.636472842049|18.636472842049|18.268858005549|18.206508691604|18.174272174632|-20.919622561552|-20.919622561552|-20.919622561552|-20.919622561552|-22.436803443805|-23.682216241623|-23.682216241623|-23.682216241623|-23.682216241623|-23.682216241623|-23.701936200698|-23.701936200698|-23.701936200698|-23.701936200698|-23.701936200698|-23.701936200698|-23.701936200698|-23.701936200698|-23.701936200698|-23.953262279917|-24.009735688555|-24.51248381865|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.754422049117|22.435078369116|22.435078369116|22.435078369116|22.435078369116|22.435078369116|22.435078369116|22.435078369116|22.435078369116|22.435078369116|22.397658204148||22.397658204148|22.397658204148|22.315731100583|21.894144433896|21.846828454247|21.736476255248|21.551926378256|21.551926378256|21.551926378256|21.551926378256|21.551926378256|21.551926378256|21.551926378256|21.551926378256|21.551926378256|21.551926378256|21.551926378256|21.551926378256|21.551926378256|21.551926378256|21.551926378256|21.551926378256|21.551926378256|21.244363736054|21.122423853575|21.122423853575|21.033804379237|20.754783270902|20.649481268003|20.646662483264|20.646662483264|20.646662483264|20.50295857329|19.946620081738|19.584144355431|19.584144355431|18.932938100646|-20.528924776208|-20.528924776208|-20.528924776208|-20.528924776208||-20.528924776208|-20.528924776208|-20.528924776208|-20.528924776208|-20.528924776208|-20.528924776208|-20.542758596685|-20.542758596685|-20.542758596685|-20.542758596685||-20.542758596685|-20.623064717481|19.082647934551|19.082647934551|19.082647934551|19.082647934551|19.082647934551|19.082647934551|19.082647934551|19.082647934551|19.082647934551|19.082647934551|19.082647934551|19.082647934551|19.082647934551|19.082647934551||19.082647934551|19.082647934551|19.082647934551|19.082647934551|19.082647934551|18.936831305419|18.722033736876|18.657259779696|18.591401132747|18.267111496577|17.985123321358|17.921651669904|17.921651669904|17.921651669904|17.884890367107|17.758767129665|17.529741077164|-19.470486260932|-19.470486260932|-19.470486260932|-19.470486260932|-19.666095629313|-20.03189221304|-20.03189221304|-20.03189221304|-20.03189221304|-20.03189221304|-20.03189221304|-20.03189221304|-20.1909914114|-20.195545843125|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554||-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.455474797554|-20.557373982436|-20.557373982436|-20.557373982436|-20.557373982436|-20.557373982436|-20.557373982436|-20.557373982436|-20.557373982436|-20.557373982436|-20.557373982436|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336||-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336||-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-21.723610319398|20.993225399597|20.993225399597||20.993225399597|20.993225399597|20.903364919272|20.903364919272||20.866516827043|20.427518048216|20.275019714489|20.266662650575|20.266662650575|20.266662650575
02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE||-17.33216469981||-17.33216469981|-17.33216469981|-17.33216469981|-17.33216469981|-17.33216469981|-17.606195358309|-17.606195358309|-18.148704649786|-18.148704649786|-18.148704649786|-18.148704649786|-18.148704649786|-18.148704649786|-18.148704649786|-18.148704649786|-18.148704649786|-18.148704649786|-18.538635420921|-18.538635420921|-18.761239237391|15.833353973496|15.833353973496|15.833353973496|15.833353973496|15.833353973496|15.833353973496|15.833353973496|15.833353973496|15.833353973496|15.572762298829|15.572762298829|15.572762298829|15.572762298829|15.572762298829|15.572762298829|15.572762298829|15.572762298829|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.168934528973|15.121457900391|15.121457900391|15.121457900391|15.121457900391|15.121457900391|15.121457900391|15.121457900391|15.121457900391||15.121457900391|15.121457900391|15.121457900391|15.121457900391|15.121457900391|15.023842641364|14.757238421435|14.757238421435|14.757238421435|13.526653644768|-16.665720818097|-16.665720818097|-16.665720818097|-16.665720818097|-16.665720818097|-16.665720818097|-16.665720818097|-16.665720818097|-16.665720818097|-16.665720818097|13.865101813541|13.865101813541|13.865101813541|-16.117719787465|-16.117719787465|-16.117719787465|-16.117719787465|-16.117719787465|-16.117719787465|-16.117719787465|-16.117719787465|-16.117719787465|-16.117719787465|-16.117719787465|-16.117719787465|-16.117719787465|-16.117719787465|-16.117719787465|-16.117719787465|-16.329160677193|-16.329160677193||-17.050178566242|-17.184087372118|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352||14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352||14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|14.848241063352|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.315989084988|-17.329432509507|-18.165481326939|-18.874423501626|-19.02102554919|-19.130045643694|-19.130045643694|-19.130045643694|-19.130045643694|-19.130045643694|-19.130045643694|-19.130045643694|-19.130045643694|-19.130045643694|-19.130045643694||-19.130045643694|-19.130045643694|-19.130045643694|-19.14171721234|-19.650240863849|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.894600418765|16.659001168895|16.130050987323|15.30274438231|-17.460790640307|-17.460790640307||-17.460790640307|-17.460790640307|-17.460790640307|-17.460790640307|-17.460790640307|-17.460790640307|-17.460790640307|-17.542545802276|-17.569988066726|-17.569988066726|-17.569988066726|-17.569988066726|-17.569988066726|-17.569988066726|-17.569988066726|-17.854642292717|-17.953373869822|-17.953373869822|-18.146526716998|-18.192529253221|-18.624477073061|-19.431855003171|-19.431855003171|-19.54206147915||17.077317172538|17.077317172538|17.077317172538|17.077317172538|17.077317172538|17.077317172538|17.077317172538|17.077317172538|17.077317172538||17.052575250743|16.968971195352|16.208302222503|16.135840851745||15.804067298831|15.804067298831|15.804067298831|15.804067298831|15.586657020121|15.586657020121
02504|32360|/equities/opko-health|R2000VALUE||1.4003102607456||1.4003102607456|1.4003102607456|1.4003102607456|1.4003102607456|1.4003102607456|1.4003102607456|1.4003102607456|1.4003102607456|1.3955148293766|1.3955148293766|1.3955148293766|1.3572386253976|1.3396581481734|1.3396581481734|1.3396581481734|1.3396581481734|1.3396581481734|1.3396581481734|1.3396581481734|1.3396581481734|1.3396581481734|1.3396581481734|-1.5995578656914|-1.5995578656914|-1.6097864851159|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481|1.4232478682481||1.4232478682481|1.4131658229664|1.4131658229664|1.4035911188983|1.4035911188983|1.3967678929328|1.3783531481424|1.3565035389969|1.348584661404|1.348584661404|1.3478718637534|1.3454132012866|1.2929591196932|1.2624828719992|1.2624828719992|1.1944253934643|-1.4954307688412|-1.4954307688412|-1.4954307688412|-1.4954307688412|1.3299649388084|1.3299649388084|1.3299649388084|1.3299649388084|1.3299649388084|1.3299649388084|1.3299649388084|1.3299649388084|1.3299649388084|1.3299649388084|1.3299649388084|1.3299649388084|1.2797715193559|1.2797715193559|1.2630795048927|1.2161994562387|-1.3730696942147|-1.3730696942147|-1.3730696942147|-1.3730696942147|-1.3730696942147||-1.3730696942147|-1.3859385677771|-1.3885918243823|-1.3885918243823|-1.3885918243823|-1.3885918243823|-1.3885918243823|-1.3885918243823|-1.3885918243823|1.2338181545655||1.2338181545655|1.2338181545655|1.2338181545655|1.2338181545655|1.2338181545655|1.2338181545655|1.2338181545655|1.2338181545655|1.2338181545655|1.2338181545655|1.2338181545655|1.2114645960508|1.2112526109408|1.2112526109408|1.1860291239889|1.1860291239889||1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1696650771696|1.1654611791062|1.1319829381159|1.1319829381159|1.1110921476341|1.0501023568551|1.0433526478256||0.98456955199385|0.87563283846273|0.83746980412684|0.79237198037231|-1.0029862293692|-1.0029862293692|-1.0029862293692|-1.0029862293692|-1.0225569119157|-1.0432521325683|-1.0495301233767|-1.0691946002111|-1.0807051031971|-1.1125834384653|-1.1177680387055|-1.1177680387055|-1.1177680387055|-1.1399811521675|-1.1472828834536|-1.1472828834536|-1.1472828834536|-1.1472828834536|-1.1472828834536|-1.1472828834536|-1.1472828834536|-1.1558652813644|-1.1558652813644|-1.1732064240767||-1.1732064240767|-1.1732064240767|-1.1732064240767|-1.1732064240767|-1.1732064240767|-1.1732064240767|-1.1732064240767|-1.1732064240767|-1.1822293857284|-1.1915048834955|-1.1980054342388|-1.2232758694442|-1.2232758694442|-1.2232758694442|-1.2232758694442|-1.2232758694442|-1.2400287217069|-1.2732972116589|-1.2732972116589|-1.2853635915252|-1.2880484470761|-1.2937411008379|-1.2937411008379|-1.2937411008379||-1.2937411008379|-1.2937411008379|-1.2937411008379|-1.2937411008379|-1.2937411008379|-1.2937411008379|-1.451667884776|1.3862791438498|1.3862791438498||1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498||1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498
02505|16632|/equities/mesa-laboratories|R2000VALUE||102.24119898705||100.99744316636|97.069376379231|-115.83717895135|-115.83717895135|-115.83717895135|-115.83717895135|-117.64242443094|-119.30880487241|-121.70422848372|-125.85025054777|-129.96194110275|-134.39910375146|-135.81395337056|-135.81395337056|-144.08162007808|120.52153687478|-126.58217943599|-126.58217943599|-126.58217943599|-126.58217943599|-126.58217943599|-126.58217943599|-129.16186966819|-131.13401990381|-134.88224713501|-141.78249398532|122.20399539351|122.20399539351|122.20399539351|122.20399539351|119.83054931826|119.4145784255|119.4145784255|119.4145784255|119.4145784255|119.4145784255|119.4145784255|119.4145784255|119.4145784255|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-132.67024904989|-133.99916232188|-134.11069186037|-134.11069186037|-135.77176711631|-138.19574279335|124.61883199714||124.61883199714|124.61883199714|124.61883199714|124.61883199714|123.14843027351|122.44241886401|113.7301871011|113.35798885528|113.13791633172|113.13791633172|111.82817143034|111.82817143034|106.4782467797|104.875356699|104.875356699|104.875356699|104.875356699|99.677288156965|99.677288156965|99.677288156965|99.677288156965|99.677288156965|99.677288156965|98.709172876891|98.709172876891|98.709172876891|98.709172876891|98.709172876891|98.709172876891|96.882648686281|96.882648686281|96.882648686281|96.882648686281|93.461272588164|93.412034688651|93.412034688651|87.709479528731|-98.332549318726|-98.332549318726|-98.332549318726|-98.332549318726||-98.332549318726|-98.332549318726|-98.332549318726|-98.332549318726|-99.601167079536|-102.32518744107|-103.97159337596|-106.70290016283|-106.70290016283|-106.70290016283||-107.31710925753|-108.44817517262|-109.46186672826|-114.43707059908|-115.18270328993|-115.18270328993|-115.18270328993|-115.18270328993|-115.18270328993|-115.18270328993|-115.18270328993|-115.18270328993|-124.28800358766|-124.41162863738|-124.41162863738|-124.41162863738||-124.41162863738|112.07453959525|112.07453959525|112.07453959525|112.07453959525|109.75559831262|108.16399749783|107.34444198638|106.43326907721|104.83363507155|104.41765141888|103.32571806496|103.32571806496|103.32571806496|101.17829825686|99.824774501568|96.997545592953|-113.29946697159|-113.29946697159|-113.29946697159|-113.29946697159|-113.29946697159|-113.29946697159|-113.29946697159|-113.29946697159|-113.29946697159|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894||-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-113.47309515894|-114.82732754747|102.37156595611|102.37156595611|102.37156595611|102.37156595611|102.37156595611|99.302852995129|98.004001174737|97.773891804802|97.419065561544|97.419065561544|94.432237001421|94.432237001421|92.155859360167|89.646657715317|89.589863841265|88.499703326465|88.499703326465||88.499703326465|86.072448428738|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-103.87423170857|-105.57692802011|-108.46820161142|-110.17024715519||-113.1669190972|-113.1669190972|-114.95652374825|-114.95652374825|-114.95652374825|-114.95652374825|-116.50081628992|-116.50081628992|97.988237861676||97.988237861676|97.988237861676|97.988237861676|97.988237861676||97.988237861676|97.988237861676|97.988237861676|97.988237861676|97.988237861676|97.988237861676
02506|21107|/equities/deluxe-corp|R2000VALUE||21.920768972997||21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.920768972997|21.756132917011|21.607925340428|20.562139852063|20.162098945529|18.749832327002|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-19.934777080384|-20.080472548105|-20.080472548105|-20.080472548105|-20.080472548105|-20.080472548105|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.476045596666|-20.554217431354|-20.632741713311|-21.145823663899|-21.215105919188|-21.215105919188|-21.215105919188||-21.215105919188|-21.215105919188|-21.215105919188|-21.215105919188|-21.215105919188|-21.215105919188|-21.215105919188|-21.292688830871|-21.292688830871|-21.292688830871|-21.292688830871|-21.292688830871|-21.292688830871|-21.310880582738|-21.310880582738|-21.587645549694|-22.098494338901|-22.282772487966|-22.32807958851|-22.632310425018|-23.697012515835|-25.362574703847|22.585183207425|22.546469463286|22.546469463286|22.546469463286|22.432417517067|22.432417517067|22.432417517067|22.432417517067|22.432417517067|22.432417517067|22.081575319901|21.897305512577|-22.875503192124|-22.875503192124|-22.875503192124|-22.875503192124|-23.114446889225|-23.133035897587|-23.133035897587||-23.133035897587|-23.133035897587|-23.133035897587|-23.133035897587|-23.133035897587|-23.133035897587|-23.133035897587|-23.133035897587|-23.133035897587|-23.133035897587||-23.133035897587|-23.133035897587|-23.133035897587|-23.133035897587|-23.133035897587|-23.133035897587|-23.133035897587|-23.581983936467|21.82655429908|21.82655429908|21.82655429908|21.82655429908|21.82655429908|21.82655429908|21.82655429908|21.82655429908||21.82655429908|21.82655429908|21.82655429908|21.82655429908|21.82655429908|21.82655429908|21.82655429908|21.82655429908|21.82655429908|21.12257099227|20.772250494206|20.548633929583|20.313931348997|20.313931348997|19.933978375547|19.539531081642|19.205590082237|19.055827210236|19.055827210236|19.055827210236|18.880832058314|18.880832058314|18.880832058314|18.610925098397|-20.25830889171|-20.25830889171|-20.25830889171|-20.25830889171|-20.25830889171|-20.750898683796|19.178528216688|19.178528216688|19.178528216688|19.178528216688|19.178528216688|19.178528216688|19.178528216688|19.178528216688|19.178528216688|19.178528216688||19.178528216688|19.178528216688|19.178528216688|19.178528216688|19.178528216688|19.178528216688|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836||18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.640899544836|18.633088197842|18.611484133909|18.611484133909|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.780924199781|-20.88963781326|-21.331263711376||19.934263145665|19.934263145665|19.934263145665|19.934263145665|19.934263145665|19.934263145665|19.934263145665|19.934263145665|19.934263145665||19.934263145665|19.932425723848|19.807695214812|19.370639607712||18.883355879567|18.345808635256|18.345808635256|18.279376650522|18.279376650522|18.279376650522
02507|21077|/equities/la-z-boy-inc|R2000VALUE||41.768518383149||41.768518383149|41.368741917217|41.174435005811|40.817413560591|40.817413560591|40.817413560591|40.817413560591|40.817413560591|40.817413560591|40.817413560591|40.817413560591|40.173793413067|39.284492706617|-41.355621216177|-41.355621216177|-41.355621216177|-41.355621216177|-41.355621216177|-41.355621216177|-41.481524438194|-41.937714552354|-41.937714552354|-42.083700232969|-42.083700232969|-42.083700232969|-42.122446118976|-42.25410701079|-42.454654576407|-42.454654576407|-42.454654576407|-42.454654576407|-42.454654576407|-42.454654576407|-42.454654576407|-42.45545035162|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.988347199738|39.874164107972|39.754069332208|39.17979940212|-42.629240058283|-42.629240058283|-42.629240058283|-42.629240058283|-43.123044992398|-43.587828133847|-43.663474306029|-43.663474306029|-43.663474306029||-43.663474306029|-43.663474306029|-43.663474306029|-43.663474306029|-43.663474306029|-43.663474306029|-43.663474306029|-44.427195690917|-45.147218925679|-45.147218925679|-45.147218925679|-45.147218925679|-45.147218925679|40.482331489672|40.482331489672|40.482331489672|40.482331489672|40.482331489672|40.482331489672|40.482331489672|40.482331489672|40.482331489672|40.482331489672|40.482331489672|40.002033259195|39.716982551992|39.345798993841|39.345798993841|39.345798993841|39.345798993841|39.345798993841|39.345798993841|39.345798993841|38.598667913825|37.812407182489|37.523785139492|36.2497625631|-39.00302386249|-39.00302386249|-39.00302386249|-39.00302386249||-39.669848760251|-39.669848760251|-39.669848760251|-39.669848760251|-39.669848760251|36.428187720749|36.428187720749|36.428187720749|36.428187720749|36.428187720749||36.428187720749|-36.337567893694|-36.485354520689|-36.588130657743|-36.588130657743|-36.588130657743|-36.934865837705|-37.294295714312|-38.005885890252|35.557336376519|35.557336376519|35.557336376519|35.302597415018|34.642330791738|34.129171621391|34.129171621391||34.093213171482|34.093213171482|34.093213171482|34.093213171482|34.093213171482|34.074126661619|34.023520102717|34.023520102717|33.865299029061|33.621166859411|33.1496281738|32.592920633921|-35.095605785226|-35.095605785226|-35.095605785226|-35.095605785226|-35.095605785226|-35.095605785226|-35.269561271508|-35.388185339476|-35.388185339476|-35.388185339476|-35.388185339476|-35.388185339476|-35.388185339476|-35.388185339476|-35.388185339476|-35.410908534822|-35.410908534822|-36.246563623015|-36.806183812424|-37.40631378735|-37.851181757063|-38.389713101713|-38.389713101713|-38.389713101713|-38.641066286701|-38.641066286701|-38.736741301901|-39.25652716971||-39.25652716971|-39.25652716971|-39.25652716971|-39.25652716971|-39.25652716971|-39.25652716971|-39.25652716971|-39.25652716971|-39.35876607803|-39.35876607803|-39.35876607803|-39.35876607803|-39.35876607803|-39.35876607803|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|-39.444874958802|36.15758971484||36.15758971484|36.15758971484|36.15758971484|36.15758971484|36.15758971484|34.78315670525|34.515172667359|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.979063509074|-37.601181134214||35.351425749169|35.351425749169|35.351425749169|35.351425749169|35.351425749169|35.351425749169|35.351425749169|35.351425749169|35.351425749169||35.351425749169|35.351425749169|35.351425749169|35.07352787268||34.541697203375|34.541697203375|34.541697203375|34.371329929273|33.95509828418|33.95509828418
02508|20439|/equities/carpenter-technology-corp|R2000VALUE||178.10454736953||177.67819517931|177.67819517931|176.21421727958|169.93710740212|165.2795894426|165.2795894426|162.80601423683|162.80601423683|161.67245180013|161.67245180013|161.67245180013|161.67245180013|161.67245180013|156.96606532073|155.70340062221|153.37711526111|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|148.92767685953|146.94167960209|146.94167960209|145.55641717413|145.55641717413|145.55641717413|145.55641717413|145.55641717413|145.55641717413|145.55641717413|145.55641717413|145.55641717413|145.55641717413|145.48349009066|143.66998810801|140.35582802067|137.23647469691|132.01914394356|131.10365258823|131.10365258823|131.10365258823|131.10365258823|131.10365258823|131.10365258823|131.10365258823|131.10365258823|131.10365258823|131.10365258823|131.10365258823||131.10365258823|130.33396415257|130.33396415257|130.33396415257|130.33396415257|130.32918884212|130.32918884212|130.32918884212|130.32918884212|130.32918884212|128.62230479952|128.62230479952|128.62230479952|128.62230479952|128.62230479952|128.62230479952|128.62230479952|128.62230479952|128.62230479952|128.62230479952|128.62230479952|128.62230479952|128.62230479952|125.61810755991|123.9595717883|121.99396509328|119.3721855393|110.25460266967|109.17494776685|109.17494776685|109.17494776685|109.17494776685|109.17494776685|109.17494776685|105.33993999648|101.43326793432|-109.73584271853|-109.73584271853|-109.73584271853|-109.73584271853|-109.73584271853||-109.73584271853|-109.73584271853|-109.73584271853|-109.73584271853|-109.73584271853|-109.73584271853|-109.73584271853|-109.73584271853|-109.73584271853|-111.10891315794||-111.10891315794|-111.10891315794|-111.35265872054|102.13920417868|102.13920417868|102.13920417868|102.13920417868|102.13920417868|102.13920417868|102.13920417868|102.13920417868|102.13920417868|102.13920417868|102.13920417868|101.71745232568|101.52240406676||101.52240406676|101.52240406676|101.52240406676|101.52240406676|101.02767093097|100.24880417094|99.99367108064|97.378109028131|94.22283206134|94.22283206134|94.22283206134|93.618145785387|92.986546447603|92.270492986799|92.270492986799|91.185827100675|87.147024194842|84.621272661559|76.195301058416|75.901998734612|74.716666566154|73.06906636198|73.06906636198|73.06906636198|73.06906636198|73.06906636198|73.06906636198|73.06906636198|73.06906636198|73.06906636198|73.06906636198|73.06906636198|73.06906636198|73.06906636198|72.694521299553|70.968078577465|69.907860186306|66.538737829755|66.171182513029|66.171182513029||65.3996508649|64.145667929451|63.628201914178|63.628201914178|62.780780209818|62.539473840173|62.430088605082|62.430088605082|62.430088605082|62.430088605082|62.430088605082|62.430088605082|62.430088605082|62.430088605082|62.430088605082|61.555941040423|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882||-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.975597794746|-68.99058560174|-68.99058560174|-70.545014593531|-70.545014593531|-70.545014593531|-70.545014593531|-70.545014593531|-70.989355167426|-70.989355167426|-70.989355167426|-70.989355167426|-70.989355167426|-70.989355167426|-71.384287861412||-71.384287861412|-71.384287861412|-71.384287861412|-71.384287861412|-71.900876605318|-73.48097312429|-74.284689664603|-74.299117041815|-74.299117041815||-74.299117041815|-74.299117041815|-74.299117041815|-74.299117041815||-74.299117041815|-74.299117041815|-74.299117041815|-74.299117041815|-74.299117041815|-74.299117041815
02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE||-4.9018852318784||-4.9018852318784|-4.9018852318784|-4.9018852318784|-4.9018852318784|-4.9018852318784|-4.9018852318784|-4.9432058693591|-5.0496731468508|-5.5140812075215|-5.6831460436271|-5.864728711279|-5.9958153281298|-6.1149344800012|-6.1149344800012|-6.1149344800012|-6.1149344800012|-6.1149344800012|-6.1149344800012|-6.1149344800012|-6.1149344800012|-6.2777049406918|-6.3112945672044|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3639360462114|-6.3705641848457|-6.3705641848457|-6.3705641848457|-6.584929677033|-6.584929677033|-6.584929677033|-6.584929677033|-6.584929677033|-6.584929677033|-6.584929677033|-6.7801385943355|-7.0021541719372|-7.2657265535919|-7.5921962914564|-7.6149543819764|-7.6149543819764|-7.6149543819764|-7.6149543819764|-7.6149543819764|-7.6149543819764|-7.6149543819764|-7.6149543819764|-7.667289281816|-7.667289281816|-7.9133769151576|-7.9629189037623|-8.2668044063054||-8.6174231450693|-8.6174231450693|-8.6174231450693|-8.884914601394|-9.029349526375|-9.1120363211551|-9.1120363211551|-9.2205959399452|-9.2878844031482|-9.5764437526231|-9.6268929209715|-9.719991117643|-9.719991117643|-9.9744348326509|-10.421594279694|-10.453993790334|-10.942671026329|-11.016478765386|-11.092753768384|-11.284170601566|9.2427184594884|9.2427184594884|9.2427184594884|9.2427184594884|9.2427184594884|9.2427184594884|9.1625152460386|9.1625152460386|9.1625152460386|9.1625152460386|9.1625152460386|9.1625152460386|9.1625152460386|9.1625152460386|9.1625152460386|9.1625152460386|8.2652278864439|7.6142089062328|-9.1781712086836|-9.1781712086836|-9.1781712086836||-9.1781712086836|-9.1781712086836|-9.1781712086836|-9.1781712086836|-9.1781712086836|-9.1781712086836|-9.3851904109495|-9.6280034092936|-9.6280034092936|-9.8594983449549||-10.335531167517|-10.567207420678|-10.922274789116|-11.2537493804|-11.31297835506|-11.31297835506|-11.31297835506|-11.63608687892|-12.012696197458|-12.238423536031|-12.319447127183|-12.319447127183|-12.319447127183|-12.471217486102|-12.471217486102|10.261462130007||10.261462130007|10.261462130007|10.261462130007|10.261462130007|10.261462130007|10.261462130007|10.261462130007|9.5871359130372|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|-12.60188921978|10.708654947319|10.708654947319|10.708654947319|10.708654947319|10.708654947319|10.708654947319|10.708654947319|10.708654947319|10.708654947319|10.708654947319|10.708654947319||10.708654947319|9.843894617104|9.843894617104|9.2366000196928|8.5095166124231|8.3044547128657|8.3044547128657|8.3044547128657|8.3044547128657|8.3044547128657|8.3044547128657|8.3044547128657|8.2256847840743|8.2256847840743|7.8216666778197|7.8216666778197|7.8216666778197|7.3591238216415|7.3350488561011|6.9994988858277|6.6940428349237|6.4458559468033|6.4458559468033|5.8775277490327|5.8775277490327|5.8775277490327|5.8775277490327|5.8775277490327||5.2943419049931|5.2943419049931|4.9093029117977|-7.1797886425989|-7.1797886425989|-7.1797886425989|-7.1797886425989|-7.1797886425989|-7.1797886425989|-7.1797886425989|-7.5735427863882|-7.9489365427015|-8.368262857013|-8.8558475638021|-9.2479472055026|-9.6080151445567|-9.6080151445567|-9.9855725905298|-10.202347214685|7.4106722322002|7.4106722322002|7.4106722322002|7.4106722322002|7.4106722322002||7.4106722322002|7.4106722322002|7.4106722322002|6.9930137491772|6.2226148552972|5.9475502114911|5.3227889914667|5.2254184199159|5.2254184199159||5.0370271948514|5.0231901305183|4.9007890111058|4.6189877596||4.1649088425216|-5.2027598702691|-5.2027598702691|-5.2027598702691|-5.2027598702691|-5.2027598702691
02510|16925|/equities/eplus-inc|R2000VALUE||-90.025320226661||-90.053408777106|-90.053408777106|-90.053408777106|-90.053408777106|-90.053408777106|-90.053408777106|-90.053408777106|-90.556299381111|-92.247664324281|-93.612791343792|-96.541436403178|92.820341540289|92.820341540289|92.820341540289|92.820341540289|92.820341540289|-96.785385354419|-96.785385354419|-98.019873124647|-100.40319197077|95.06431048551|95.06431048551|95.06431048551|95.06431048551|95.06431048551|95.06431048551|95.06431048551|95.06431048551|95.06431048551|95.06431048551|95.06431048551|95.06431048551|94.044231024482|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|92.165065367108|91.576743213209|89.108046098851|87.837826777722|-93.704498002519|-93.704498002519|-93.704498002519|-93.704498002519|-95.546661056402|88.123121232756|88.123121232756|88.123121232756|88.123121232756|88.123121232756||88.123121232756|86.942356501429|86.714819096855|86.714819096855|86.714819096855|85.14706231259|85.14706231259|84.93650395233|83.531938256533|83.531938256533|82.89382053935|82.577298869948|79.746224869468|78.777245297673|-88.823099764281|-88.823099764281|-88.823099764281|-88.823099764281|-88.823099764281|-88.823099764281|-93.022570142143|84.073559149556|84.073559149556|82.983524321103|82.983524321103|81.924755942583|80.417000365355|80.417000365355|80.417000365355|77.905555062932|76.123394548277|75.797185405513|75.797185405513|75.549093759082|73.342881242459|72.775425637237|-76.81564699221|-76.81564699221|-76.860015909959|-76.860015909959|-76.860015909959||-76.860015909959|-76.860015909959|-76.860015909959|-76.860015909959|-76.860015909959|-77.003350197263|-77.544859896271|-77.544859896271|-77.544859896271|-77.544859896271||-77.544859896271|-77.544859896271|-77.544859896271|-77.849703709732|-77.849703709732|-77.849703709732|-78.09189533354|-79.063168039599|-80.124690681342|-80.346593899054|-80.346593899054|-80.680915319531|-80.680915319531|-80.688517530327|-80.814988317732|-80.814988317732||76.009504661291|76.009504661291|76.009504661291|76.009504661291|76.009504661291|75.830857123526|75.830857123526|75.293799123932|75.008821604173|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498||74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|74.891031399498|73.744224292928|73.744224292928|73.744224292928|73.454452896324|73.454452896324|73.454452896324|73.454452896324|73.343330807384|73.170920949177|71.993169578746|71.993169578746|69.503021011567|69.158265177648|68.571020917692|68.571020917692|68.571020917692||68.542634359773|67.448762434253|64.844461142497|63.096596996819|63.096596996819|62.412774501946|-74.454264374542|-74.454264374542|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.095618258421|-81.749028528712||-81.749028528712|-81.749028528712|-81.749028528712|-81.749028528712|-81.749028528712|-83.967030566028|75.401614207153|75.401614207153|75.401614207153||75.401614207153|75.401614207153|75.401614207153|74.460551175944||74.252832317211|72.830924033962|72.797696643231|72.591798523132|70.825666351522|69.864075046341
02511|32380|/equities/air-transport-service|R2000VALUE||21.558091161918||21.513989552604|21.503877543461|21.478197202695|21.430218601241|21.393575138532|21.321751005873|21.267500859085|21.266667769555|21.256296924092|21.231718173002|21.140521277294|21.035578239081|20.982309858134|20.863676963173|20.842419767736|20.777132511535|20.597647031588|20.433497676632|15.728552351816|15.715836006649|15.655015022971|15.655015022971|15.563349440603|15.063166621557|14.920739601311|14.849756059885|14.849756059885|14.849756059885|14.849756059885|14.849756059885|14.819450283315|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.373803819614|-16.874782206171|-16.966979743764|-17.31032252614|14.808646562491|14.808646562491|14.808646562491||14.808646562491|14.760162859928|14.706065296846|14.706065296846|14.61784980001|14.153999934616|13.751389117177|13.458209774158|13.26686413747|13.26686413747|13.257626459134|13.163951004721|13.163951004721|13.163951004721|13.163951004721|12.805501184173|-15.507775932211|-16.055306599822|-16.202562939554|-16.518403781156|14.521081820792|14.521081820792|14.521081820792|14.254118162344|14.254118162344|14.254118162344|14.21007487257|14.21007487257|14.21007487257|14.21007487257|14.21007487257|14.21007487257|14.21007487257|13.985083229892|13.712870579685|13.566522684059|13.240080769814|12.765854820843|12.765854820843|12.765854820843|12.716888362532||12.716888362532|12.535709043747|12.323900577469|12.323900577469|-13.710445993043|-13.710445993043|-13.710445993043|-13.710445993043|-13.710445993043|-13.710445993043||-13.710445993043|-13.710445993043|-13.710445993043|-14.154384949579|-14.16189514123|-14.16189514123|-14.16189514123|-14.16189514123|-14.16238330164|-14.349870345752|-14.555962045318|-14.555962045318|-14.555962045318|-14.555962045318|-14.555962045318|-14.875513773634||-14.890798972131|-15.160142711005|13.542687172896|13.542687172896|13.542687172896|13.542687172896|13.542687172896|13.542687172896|13.542687172896|13.542687172896|13.542687172896|13.542687172896|13.542687172896|13.542687172896|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736|12.287537099736||12.287537099736|11.852763124988|-13.512538212153|-13.512538212153|-13.512538212153|-13.512538212153|-13.512538212153|-13.512538212153|-13.710375335987|-13.710375335987|-13.710375335987|-13.710375335987|-13.710375335987|-13.710375335987|-13.710375335987|-13.710375335987|-13.710375335987|-13.710375335987|-13.710375335987|-13.710375335987|-14.026528388455|-14.667809201826|-14.695343708053|-15.11815969045|-15.221566746577|-15.333407373279|-15.498669274482|-15.702987653053||-15.865388047873|-15.865388047873|-15.865388047873|-15.865388047873|-15.865388047873|-15.865388047873|-15.865388047873|-15.865388047873|-15.865388047873|-15.985430916348|-16.438812423855|-17.005068965653|-17.190632338766|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.692433478009||16.186321241895|16.186321241895|16.186321241895|16.186321241895|16.186321241895|16.186321241895|16.186321241895|16.186321241895|16.186321241895||16.186321241895|16.005634713216|15.77856115064|15.77856115064||15.48062233087|-17.109349194904|-17.109349194904|-17.109349194904|-17.109349194904|-17.109349194904
02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE||33.546427453289||33.546427453289|33.546427453289|33.546427453289|33.546427453289|33.546427453289|33.546427453289|33.546427453289|33.546427453289|33.546427453289|33.546427453289|33.546427453289|33.124364549065|32.342048832615|32.342048832615|32.342048832615|32.184750800319|32.184750800319|32.182640782684|32.182640782684|32.182640782684|32.182640782684|31.977210411429|31.977210411429|31.771344910065|31.600320384006|31.600320384006|31.600320384006|31.600320384006|31.600320384006|31.279887673039|31.14265388557|30.50683809992|30.316484946634|29.930491602342|-32.868853398417|-32.868853398417|-32.868853398417|-32.868853398417|-32.868853398417|-32.868853398417|-32.868853398417|-32.868853398417|-32.868853398417|-32.868853398417|-32.868853398417|-32.868853398417|-33.667058967059|-34.005065095099|-34.417780452895|-34.417780452895|-34.417780452895|-34.417780452895|-34.417780452895|-34.417780452895|-34.417780452895|-34.475867542876|32.546186927199|32.546186927199|32.546186927199|32.546186927199|32.546186927199|32.546186927199||32.546186927199|32.480763227012|32.297300939897|32.297300939897|32.297300939897|31.81394643821|31.700772709733|31.530581415898|31.174323970749|31.134872152489|31.064418689059|30.480164306745|29.879071519756|29.470079313807|28.585089033503|28.141876346158|28.107811788334|28.107811788334|-30.748122104875|-30.748122104875|28.125903965014|28.125903965014|28.125903965014|28.125903965014|28.125903965014|28.125903965014|28.125903965014|27.587948313817|27.587948313817|27.587948313817|27.169386854288|26.640107955605|26.640107955605|26.512980119232|26.512980119232|26.512980119232|25.769978143378|-28.381550669865|-28.381550669865|-28.381550669865|-28.381550669865||-28.381550669865|-28.785588556082|-29.205770623089|-29.205770623089|-29.205770623089|-29.251730713414|-29.251730713414|-29.251730713414|-29.251730713414|-29.251730713414||-29.251730713414|-29.251730713414|-29.251730713414|-29.251730713414|-29.251730713414|-29.251730713414|-29.397478723048|-29.794328794342|-29.794328794342|-29.794328794342|-29.794328794342|-29.794328794342|-29.794328794342|-29.794328794342|-30.186475976156|-31.108304345371||-31.108304345371|-31.834505544505|-31.880870719998|-31.880870719998|-32.674856287736|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.67535524466|-32.74094899604|-33.292165686789|-33.710739906301|-34.05193382686|-35.067426219975|31.10630980963|31.10630980963|31.10630980963|31.10630980963|31.10630980963|31.10630980963|31.10630980963|31.10630980963|31.10630980963||31.10630980963|31.10630980963|31.10630980963|31.10630980963|31.10630980963|31.10630980963|30.785343503891|30.356215953759|29.397618951691|29.397618951691|29.397618951691|29.350154971958|28.214894612499|27.441548912467|27.281165856721|27.181315744056|27.181315744056|27.181315744056|27.181315744056|27.181315744056|27.181315744056|27.181315744056|27.181315744056|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375||27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375||27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375||27.063975176375|27.063975176375|26.992194636178|26.734104350222||26.198449456044|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709
02513|50909|/equities/grt-amer-grp-inc|R2000VALUE||-5.9525088762051||-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-5.9525088762051|-6.1888989314774|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.7516018791656|4.4851954966155|4.4851954966155|4.4851954966155|4.4851954966155|4.4851954966155|4.4851954966155|4.4851954966155|3.9874396886392|-5.9105411735552|-5.9105411735552|-5.9105411735552|-5.9105411735552|-5.9105411735552|-5.9105411735552|-6.0183735387609|-6.2329484905452|-6.4883870510758|-6.7980968321364|-7.0423254894378|-7.0423254894378|-7.1264728094871|-7.2326702661641|-7.2326702661641|-7.4790780618596|-7.8278142163939|-8.0543268996021|-8.3348928722148|-8.3348928722148|-8.3348928722148|-8.3348928722148|-8.6487699915309|-8.8258589143428|-8.8258589143428|-8.8258589143428|-8.8258589143428|-8.8258589143428|-8.8258589143428|-9.1231764549318|-9.4038804066774|-9.4038804066774||-9.4038804066774|-9.7709779488374|-10.299420116933|-10.711072284416|-10.846452801209|-10.846452801209|-10.846452801209|-10.846452801209|-10.846452801209|-10.983836483935|-12.013378570084|-12.013378570084|-13.15203706159|-14.00124108939|-15.294712412674|15.171562182764|15.171562182764|15.171562182764|15.171562182764|15.171562182764|15.171562182764|15.171562182764|15.171562182764|14.069793611985|14.069793611985|14.069793611985|14.069793611985|14.069793611985|14.069793611985|14.069793611985|14.069793611985|14.069793611985|13.916993465934|-19.790038531707|-19.790038531707|-19.790038531707|-19.790038531707|-19.790038531707|-19.790038531707|-19.790038531707|-20.075043300441||-21.164992030819|-21.164992030819|-22.112768155954|-22.136813107122|-22.136813107122|-23.582848591925|-24.250027435836|-24.250027435836|-24.250027435836|-24.250027435836||-24.250027435836|-25.066753883955|-26.344725418749|-27.619695028401|-27.859746949585|-27.859746949585|-27.973052890998|-29.142281858901|-29.239756947072|-30.002558369671|-30.53754207297|-30.97865784614|-31.841286584721|-33.659762511635|-35.217842139562|27.349703691837||27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|27.349703691837|23.132473249048|23.132473249048|18.850976208929|18.850976208929|18.850976208929|18.850976208929|18.850976208929|18.850976208929|18.850976208929|18.850976208929|18.850976208929|18.850976208929|18.850976208929|18.850976208929|17.45648577929|17.328316934908|17.023685411176|16.320206699063|15.670327404609||15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.670327404609|15.12613942725|15.12613942725|14.066399231029|13.503617404883|-20.828054787567|-20.828054787567|-20.828054787567|-20.828054787567|-20.828054787567|-20.828054787567|-20.828054787567|-20.828054787567|-22.457283843282||-22.984759397775|-23.739733346602|-24.219314231934|-24.219314231934|-24.219314231934|-24.219314231934|-24.520904159614|-24.698855294197|18.70198269067|18.70198269067|18.70198269067|18.70198269067|18.70198269067|18.233869448611|-25.013458644742|-25.013458644742|-25.013458644742|-25.013458644742|-25.013458644742|-25.013458644742|-26.377177039113|-27.145195951425|-27.147103924326|-27.147103924326||-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326||-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326||-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326
02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02515|16958|/equities/primoris-services|R2000VALUE||76.623817510524||76.329109886446|76.329109886446|75.966789169619|74.317548031619|74.05997451232|74.05997451232|74.05997451232|74.05997451232|74.05997451232|74.05997451232|74.05997451232|74.05997451232|74.05997451232|71.86107745089|70.194641059393|68.262021746629|61.996135833522|59.033938122703|59.033938122703|58.861480185535|58.861480185535|58.861480185535|58.861480185535|58.861480185535|58.861480185535|58.861480185535|58.861480185535|58.861480185535|58.368865592774|57.227073889635|57.036471081732|56.878052229938|56.878052229938|56.297949299151|56.297949299151|56.297949299151|55.876332902173|55.56314770299|54.127662622463|53.936721730908|53.936721730908|53.936721730908|53.936721730908|53.936721730908|53.936721730908|53.936721730908|53.936721730908|53.936721730908|53.936721730908|53.094688548733|51.610210778635|50.365512400117|49.195078497127|-54.653911289425|-54.653911289425|-54.653911289425|-54.653911289425|-54.675456454193|-55.231618273959|-56.155132254743|50.932464666131|50.932464666131||50.932464666131|50.56607274983|50.516229443394|50.516229443394|50.516229443394|49.164421510523|-55.240884790499|-55.240884790499|-55.240884790499|-55.240884790499|-55.240884790499|-55.240884790499|-55.240884790499|-55.240884790499|-55.240884790499|-55.240884790499|-55.240884790499|-55.240884790499|-55.240884790499|-55.240884790499|-58.254316764495|50.672183819304|50.672183819304|50.672183819304|50.672183819304|50.672183819304|50.25207788033|50.25207788033|49.952865193096|49.234295074374|48.933661346337|48.790106996956|48.790106996956|48.280119826465|-52.773240876565|-52.773240876565|-52.773240876565|-52.773240876565|-52.773240876565|-52.773240876565|-52.773240876565||-52.773240876565|-52.773240876565|-54.363580730634|-55.596316311925|-55.596316311925|-56.128686028686|51.07789441208|51.07789441208|51.07789441208|51.07789441208||51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|51.07789441208|50.743696461244|50.743696461244||49.906790267674|49.022588000527|48.658986446847|47.823319300005|47.735744326191|46.62264425763|46.520595032392|46.520595032392|46.520595032392|46.520595032392|46.520595032392|46.520595032392|44.176210694759|44.176210694759|44.176210694759|43.552982230152|43.192245141912|43.192245141912|43.192245141912|43.143605594556|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.897997328877|42.47388675173|42.18598352494|40.125538784289|39.885242193029|39.885242193029||39.885242193029|38.953604293185|38.459560368147|38.349905252901|38.349905252901|38.349905252901|37.504537115296|37.504537115296|37.504537115296|37.504537115296|37.504537115296|37.504537115296|37.504537115296|37.504537115296|37.504537115296|36.976257773253|36.976257773253|36.976257773253|36.976257773253|36.976257773253|36.976257773253|36.976257773253|36.976257773253|36.976257773253|36.778553931816|36.221102786178|35.566512521395|35.566512521395||35.566512521395|35.045620636023|34.820977662376|34.820977662376|34.820977662376|33.895252729314|33.520836009866|32.853153165055|31.882392388663|31.247410709186|31.247410709186|31.247410709186|31.247410709186|31.247410709186|31.247410709186|31.247410709186|31.247410709186|31.247410709186|31.247410709186|31.247410709186|31.066244669018|31.066244669018|31.066244669018|31.066244669018||31.066244669018|-33.432952078434|-33.432952078434|-33.432952078434|-33.432952078434|-33.432952078434|-33.619701659517|31.305740423993|31.305740423993||31.305740423993|31.305740423993|31.284157298225|31.122450809318||31.122450809318|31.122450809318|31.122450809318|31.122450809318|31.122450809318|31.122450809318
02516|15740|/equities/clean-energy-fuel|R2000VALUE||2.5832446997887||2.4821941792442|-3.1204575733413|-3.1204575733413|-3.1204575733413|-3.1204575733413|-3.1204575733413|-3.1875027767011|-3.2205364429497|-3.3560326893564|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6897417101806|2.6647262511274|-3.1368188933905|-3.1368188933905|-3.1368188933905|-3.1368188933905|-3.1368188933905|-3.1368188933905|-3.1368188933905|-3.1368188933905|-3.1368188933905|-3.140909852405|-3.1935109317519|-3.3527954088557|2.7500816161601|2.7500816161601||2.7500816161601|2.7500816161601|2.7500816161601|2.7500816161601|2.7500816161601|2.731480024399|2.731480024399|2.731480024399|2.731480024399|2.731480024399|2.6844445446482|2.6166051338504|2.5757667168854|2.4441408564512|2.328694737135|2.328694737135|2.328694737135|2.328694737135|2.328694737135|2.328694737135|2.328694737135|2.328694737135|2.328694737135|2.2972301574794|2.2972301574794|2.2972301574794|2.2972301574794|2.2972301574794|2.2972301574794|2.2972301574794|2.2972301574794|2.2972301574794|2.2972301574794|2.2972301574794|-2.6982145658168|-2.6982145658168|-2.6982145658168|-2.6982145658168|-2.7572716994454|-2.8133574772068|-2.8415083541019||-2.8583425695745|-2.916213942352|-3.0057642084494|-3.0057642084494|-3.0057642084494|-3.0057642084494|-3.0057642084494|-3.0057642084494|-3.0057642084494|-3.0057642084494||-3.0057642084494|-3.1214046326097|2.6891133693391|2.6891133693391|2.6891133693391|2.6891133693391|2.6891133693391|2.6891133693391|2.6891133693391|2.6891133693391|2.6891133693391|2.6891133693391|2.6891133693391|2.4523482088175|2.3584644416632|2.3584644416632||2.2755333907262|2.2755333907262|2.2755333907262|2.2755333907262|2.2755333907262|2.2755333907262|2.2755333907262|2.2755333907262|2.2755333907262|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.5570524399469|-2.6017249232078|-2.6585832310544|-2.7117591381986|-2.7494547897929|-2.794949656764|-2.8030859938857|-2.8030859938857|-2.8465602808221|-2.8465602808221|-2.8465602808221|-2.8465602808221|-2.8465602808221|-2.8465602808221|-2.8465602808221|-2.8465602808221||-2.8465602808221|-2.8465602808221|-2.8465602808221|-2.8595503494722|-2.8768263273616|-2.8768263273616|-2.8768263273616|-2.8768263273616|-2.8768263273616|-2.9153625891363|-2.9270196276412|-3.0317440383419|-3.0563822049548|-3.1129246440915|-3.1463052130836|-3.1825613817791|-3.214512661786|-3.2700140649424|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064||-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.2911635309064|-3.4057928621331|-3.5048676875834|-3.5048676875834|-3.514297475153|-3.5653305735122|-3.6002464678836|-3.6002464678836|-3.6002464678836|-3.6002464678836|-3.6002464678836|-3.6002464678836|-3.6469404462258|-3.7854894668173|-3.8622104095431||-3.9182190216878|-3.9182190216878|-3.959465574037|3.4208839155953|3.4208839155953|3.4208839155953|3.4208839155953|3.4208839155953|3.4208839155953||3.4208839155953|3.4208839155953|3.4208839155953|3.3603377185178||3.1759307872269|-3.8582199296381|-3.8582199296381|-3.8582199296381|-3.8582199296381|-3.8582199296381
02517|17530|/equities/westamerica-banco|R2000VALUE||54.65921532146||54.65921532146|54.65921532146|54.65921532146|53.671709039052|53.671709039052|53.671709039052|53.671709039052|53.671709039052|53.671709039052|53.671709039052|53.671709039052|53.671709039052|53.558996812326|52.411986848757|52.411986848757|52.411986848757|48.913794995108|48.913794995108|48.913794995108|48.913794995108|48.913794995108|48.52671739874|48.471532249121|48.471532249121|48.471532249121|48.471532249121|48.471532249121|48.471532249121|48.471532249121|47.505495659692|47.505495659692|46.650416286105|-50.253498598553|-50.253498598553|-50.253498598553|-50.480243925962|-50.480243925962|-50.823927756244|-50.823927756244|-50.823927756244|-51.648533790304|-52.01072477521|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.299015544002|-52.826962283523|-52.869400239953|-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812||-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812|-52.973743401812|-53.277820546148|-53.381110199584|-53.381110199584|-53.620677109442|-53.909217751678|-53.909217751678|-53.909217751678|-55.842741980217|-57.954159434263|52.661349481164|52.661349481164|52.661349481164|52.661349481164|52.661349481164|52.661349481164|52.661349481164|52.661349481164|52.661349481164|52.661349481164|52.661349481164|51.412610577012|50.160956434039|48.91282320423|47.971180496426|46.346589788035|-48.843700806588|-48.843700806588|-48.843700806588||-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588||-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588|-48.843700806588|-49.371889768143|-50.165432490794|-50.166922926202|-50.166922926202|-50.166922926202|-50.166922926202|-50.166922926202|-50.166922926202|-50.166922926202|47.751280356605||47.751280356605|47.751280356605|47.751280356605|47.751280356605|47.751280356605|47.751280356605|47.252314340677|47.252314340677|47.252314340677|47.252314340677|47.212410305271|47.212410305271|46.752913991033|46.752913991033|46.59240525676|45.780449691891|-48.861696015337|-48.861696015337|-48.861696015337|-48.861696015337|-48.861696015337|-48.861696015337|-48.861696015337|-48.861696015337|-48.861696015337|-48.861696015337|-48.861696015337|-48.861696015337|-48.979660204758|45.685055913978|45.685055913978|45.685055913978|45.685055913978|45.685055913978|45.493268960536|45.493268960536|45.493268960536|45.493268960536|45.493268960536|45.493268960536||45.493268960536|44.721410320666|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-48.451584052855|-49.192133835158|-49.192133835158|-49.192133835158|-49.192133835158|-49.192133835158|-49.192133835158||-49.192133835158|-49.192133835158|-49.192133835158|-49.192133835158|-49.253928206096|-49.253928206096|-49.289920618943|-49.506579720104|-50.594533429238|-50.646426397003|-51.449850724182|-52.550139610459|-53.385717558221|-53.385717558221|-53.385717558221|-53.385717558221|-54.073020695929|-54.711739538289|-54.711739538289|-54.711739538289|-54.711739538289|-56.273598562984|-56.913441644011|-57.376046906906||53.390875009475|53.390875009475|53.390875009475|53.390875009475|53.390875009475|53.390875009475|53.390875009475|53.390875009475|53.390875009475||53.390875009475|53.390875009475|53.273471359608|52.870525258777||52.268977914488|52.268977914488|52.268977914488|52.094974926484|51.963613769826|51.963613769826
02518|17389|/equities/trimas-corp|R2000VALUE||-28.000999134823||-28.000999134823|-28.000999134823|-28.000999134823|-28.000999134823|-28.000999134823|-28.000999134823|-28.000999134823|-28.000999134823|-28.073889275441|-28.136570979047|-28.136570979047|-28.136570979047|-28.136570979047|-28.136570979047|-28.136570979047|-28.136570979047|-28.136570979047|-28.403500026919|26.095738621167|26.095738621167|26.095738621167|26.095738621167|26.095738621167|26.095738621167|26.095738621167|26.095738621167|26.095738621167|26.095738621167|26.005341975349|25.949069624099|25.516744327714|24.93379974384|24.471499973081|24.055119432472|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526||-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-25.725742559526|-26.508603339828|-27.37789212933|-27.689619473356|-27.689619473356|25.537412903757|25.537412903757|25.453057940562|25.453057940562|25.453057940562|25.453057940562|25.453057940562|25.453057940562|25.453057940562|24.886453928505|-26.097191186546|-26.097191186546|-26.097191186546|-26.097191186546|-26.139656221203|-26.320995898076|-26.320995898076||-26.651153570129|-26.651153570129|-26.765526565924|-26.90645326731|-26.90645326731|-27.021456561854|-27.021456561854|-27.021456561854|-27.021456561854|-27.021456561854||-27.021456561854|-27.021456561854|-27.104129299379|-27.155451659659|-27.155451659659|-27.155451659659|-27.155451659659|26.048784045384|26.048784045384|26.048784045384|26.048784045384|26.048784045384|26.048784045384|26.048784045384|26.048784045384|26.048784045384||26.048784045384|26.048784045384|26.048784045384|26.048784045384|26.048784045384|26.048784045384|25.866982014098|25.650535935735|25.584484067863|25.298871428112|25.124456556738|25.124456556738|-26.779421296768|-26.779421296768|-26.779421296768|-26.779421296768|-26.779421296768|-26.779421296768|-26.779421296768|-26.779421296768|-26.779421296768|-26.779421296768|-26.779421296768|-26.779421296768|-26.779421296768|-26.779421296768|-26.779421296768|-26.779421296768|25.065652412661|25.065652412661|25.065652412661|25.065652412661|25.065652412661|25.065652412661|25.065652412661|25.065652412661|25.065652412661|24.952721784955|24.952721784955|24.952721784955||24.952721784955|24.536356182503|24.314897135018|24.208965322999|24.208965322999|24.165983965693|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036||-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.919119707036|-25.959021850082|-26.068769089715|-26.068769089715|-26.068769089715|-26.068769089715|-26.068769089715|-26.068769089715|-26.068769089715|-26.068769089715|-26.068769089715|-26.068769089715|-26.068769089715|-26.068769089715|-26.068769089715|-26.068769089715|-26.068769089715|-26.3097423098||-26.630330712402|-26.630330712402|-26.951478064947|-27.042068558876|-27.042068558876|-27.042068558876|-27.042068558876|-27.042068558876|25.228289675957||25.228289675957|25.228289675957|25.228289675957|25.228289675957||25.228289675957|25.228289675957|25.228289675957|25.228289675957|25.228289675957|25.228289675957
02519|16171|/equities/gevo|R2000VALUE||-1.9806155712661||-1.9806155712661|-1.9806155712661|-1.9806155712661|-1.9806155712661|-1.9806155712661|-2.0201284390088|-2.0968093520399|-2.1842325601308|-2.2210917377173|-2.2848241951398|-2.3703602184115|-2.4165527395331|-2.4165527395331|-2.4837918868687|-2.7464354823061|-2.7760393498152|-3.1262549556858|-3.164127685137|-3.1693084786417|-3.3133983424507|2.3524742771701|2.3524742771701|2.3524742771701|2.3524742771701|2.3524742771701|2.3524742771701|2.3524742771701|2.3524742771701|2.0308324851023|2.0308324851023|1.5764804589999|1.4618277226274|1.4618277226274|1.3928119288042|1.3928119288042|1.318641012041|1.2945566697565|1.2661740298235|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|1.200114668907|0.96681623492113|0.74590693285589|0.66515073399408|0.66515073399408|0.66515073399408|0.66515073399408|0.66515073399408|0.66515073399408|0.66515073399408|0.66515073399408||0.66515073399408|0.66515073399408|0.66515073399408|0.66287304870136|0.65903672699407|0.5931284644642|0.5931284644642|0.5931284644642|0.5931284644642|0.59258159094811|0.55788508381844|0.51166832756932|0.51166832756932|0.51166832756932|0.47240370194046|-0.61649074483249|-0.61649074483249|-0.61649074483249|-0.61649074483249|-0.61649074483249|-0.65269528415835|-0.67585585610775|-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146|-0.68369209799146||-0.68369209799146|-0.68369209799146|-0.7044729269159|-0.7044729269159|-0.7044729269159|-0.7044729269159|-0.7044729269159|-0.7044729269159|-0.7044729269159|-0.71060406951133||-0.71060406951133|-0.71060406951133|-0.71060406951133|-0.73195452588602|-0.73915995403332|-0.73915995403332|-0.74571107873433|-0.75569564379049|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493||-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.75657354029493|-0.7719706134937|-0.77827846197528|-0.7826272576045|-0.7826272576045|-0.7826272576045|-0.7826272576045|-0.7826272576045|-0.7826272576045|-0.7826272576045|-0.7826272576045|-0.7826272576045|-0.7826272576045|-0.7826272576045||-0.7826272576045|-0.7826272576045|-0.7826272576045|-0.81484142265838|-0.81920712217271|-0.83433411757372|-0.83433411757372|-0.84272121765241|-0.84484956178134|-0.84484956178134|-0.84484956178134|-0.89925507277323|-0.90107226669869|-0.94492474529568|-0.99364038983576|-0.99364038983576|-0.99364038983576|-1.0107060171895|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649||-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0348472843649|-1.0751886973069|-1.0751886973069|-1.0751886973069|-1.0751886973069|-1.0751886973069|-1.0751886973069|-1.0751886973069|-1.0751886973069|-1.0751886973069|-1.0751886973069|-1.0751886973069|-1.0888546682382|-1.1231918442011|-1.1442464543449||1.0117328652971|1.0117328652971|1.0117328652971|1.0117328652971|1.0117328652971|1.0117328652971|1.0117328652971|1.0117328652971|1.0117328652971||1.0117328652971|1.0117328652971|1.0117328652971|1.0083414131598||1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598|1.0083414131598
02520|16392|/equities/investors-real-es|R2000VALUE||69.176235215693||69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|69.176235215693|67.398262042502|-73.193989533397|-73.193989533397|-73.193989533397|-73.193989533397|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.52519184112|-73.889596092821|-73.889596092821|-73.889596092821|-73.889596092821|-74.352750049717|-74.352750049717|-74.352750049717|-74.352750049717|-74.76749932621|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|71.425007947853|70.961875290115|70.961875290115||70.961875290115|70.441524234568|70.355028487085|70.115652568103|70.115652568103|69.922859022195|69.922859022195|69.922859022195|69.922859022195|69.47262257688|69.325645977979|69.325645977979|69.105719838678|67.770797820157|66.831443039649|66.379441764819|66.379441764819|66.379441764819|66.379441764819|66.379441764819|66.379441764819|66.379441764819|66.379441764819|66.379441764819|66.379441764819|66.379441764819|66.379441764819|66.379441764819|66.379441764819|66.335048409829|66.335048409829|66.335048409829|66.335048409829|66.335048409829|66.335048409829|66.335048409829|65.732832719363|65.446094510708|65.446094510708|65.446094510708|65.446094510708||65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708||65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708||65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.446094510708|65.21684608655|65.21684608655|65.131498550892|64.974995745023|64.958610893179|64.69235420479|64.69235420479|64.69235420479|63.759003112201|63.279414056118|63.279414056118|62.901571987266|60.500083232583|60.452081868078|60.452081868078|60.452081868078|60.452081868078|60.452081868078|60.403426908813|58.898250128784|57.442502050442|57.249999607981|56.287779054576|55.929460112181|55.726444793737|55.726444793737|55.193699631911|55.193699631911|53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476||53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476|53.25385088476|52.764014403424|52.764014403424|52.370569406175|52.350571014758|52.350571014758|52.350571014758|52.350571014758|52.350571014758|52.350571014758|52.350571014758|52.350571014758|52.350571014758|52.350571014758|52.350571014758|52.273820864478|-57.012231972265||-57.012231972265|-57.012231972265|-57.012231972265|-57.012231972265|-57.317736957364|-57.317736957364|-57.317736957364|-57.369153497278|-57.741281400851|-57.986978622203|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529||-58.615236599529|-58.615236599529|-58.681418516121|-58.681418516121|-58.832301153913|-58.832301153913|54.820276923125|54.820276923125|54.820276923125||54.820276923125|54.820276923125|54.820276923125|54.820276923125||54.820276923125|54.820276923125|54.820276923125|54.465307124395|54.319509382534|53.620842054473
02521|17407|/equities/ttm-technologies|R2000VALUE||22.902404630183||22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.902404630183|22.748227689|22.225252890291|20.319170819059|20.139078098685|20.053553847804|20.053553847804|-20.297586188753|-20.297586188753|-20.297586188753|-20.297586188753|-20.297586188753|-20.297586188753|18.874483456125|18.874483456125|18.874483456125|18.874483456125|18.354981490761|17.813036252823|17.656707235802|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.069217868737|-19.600797013101|-20.102186660778|-20.102186660778|-20.763542048149||18.495738585543|18.495738585543|18.495738585543|18.495738585543|18.495738585543|18.204153784725|-20.318443495575|-20.318443495575|-20.318443495575|-20.318443495575|-20.318443495575|-20.318443495575|-20.318443495575|-20.318443495575|-20.318443495575|-20.357213934929|-20.357213934929|-20.372426663612|-20.372426663612|-20.372426663612|-21.393529956842|-22.355033522739|-22.561872968045|20.266506783899|20.266506783899|20.266506783899|20.266506783899|20.266506783899|20.266506783899|20.266506783899|20.266506783899|20.266506783899|20.266506783899|20.266506783899|19.735563508599|19.623126497897|19.499079800351|18.835832702565|18.473981022225|18.39159565434|18.383461215597||18.157750999747|18.157750999747|18.157750999747|18.157750999747|18.157750999747|18.157750999747|17.664866144353|17.664866144353|17.664866144353|17.63235090275||17.538700393536|17.538700393536|17.538700393536|17.538700393536|17.538700393536|17.453086395816|17.453086395816|17.453086395816|17.453086395816|17.377039719242|17.366028538472|17.366028538472|17.366028538472|17.366028538472|17.366028538472|17.366028538472||17.288364029733|17.257348697282|17.205109561921|17.038159963821|17.038159963821|16.935228786025|16.935228786025|16.830809550323|16.747111479488|16.747111479488|16.532346160375|16.24593989845|16.148072954998|16.148072954998|15.905637048997|15.413206814967|14.582174353293|-15.192755547768|-15.192755547768|-15.192755547768|-15.192755547768|-15.192755547768|-15.192755547768|-15.192755547768|-15.192755547768|-15.192755547768|-15.248117384652|-15.362150773983|-15.362150773983|-15.362150773983|-15.362150773983|-15.362150773983|-15.362150773983|14.275299042027|14.275299042027|14.275299042027|14.275299042027|14.275299042027|14.275299042027|14.275299042027||14.275299042027|13.986720899256|13.934134434232|13.829871917841|-14.997892973069|-14.997892973069|-14.997892973069|-14.997892973069|-15.140159365472|-15.190732687642|-15.383036262382|-15.585367819323|-15.651986860185|-15.884984942442|-16.03633953731|-16.03633953731|-16.144266252172|-16.193671387018|-16.193671387018|-16.193671387018|-16.193671387018|-16.193671387018|14.869395897893|14.869395897893|14.869395897893|14.869395897893|14.869395897893|14.869395897893||14.869395897893|14.869395897893|14.869395897893|14.869395897893|14.869395897893|14.264884019458|13.825830317542|-15.117093082118|-15.117093082118|-15.117093082118|-15.202940305303|-15.202940305303|-15.202940305303|-15.244216087216|-15.244216087216|-15.298014503987|-15.298014503987|-15.298014503987|-15.298014503987|-15.298014503987|-15.298014503987|-15.298014503987|-15.298014503987|-15.712694703185||-15.712694703185|-15.712694703185|-15.84632763448|-15.866300263885|-15.866300263885|-15.866300263885|-16.071999884186|14.933827335437|14.933827335437||14.933827335437|14.933827335437|14.882308887994|14.695899035705||14.673397171172|14.673397171172|14.673397171172|14.634330232577|14.541611492433|14.541611492433
02522|15412|/equities/american-national-insurance|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02523|1163662|/equities/ping-identity-holding|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02524|41226|/equities/pbf-energy-inc|R2000VALUE||-32.243802443842||-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.243802443842|-32.279225870084|-32.282195351865|-32.73163184799|-32.73163184799|-33.885146773273|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.647090021596|-34.760855455963|-34.760855455963|-34.760855455963|-34.760855455963|-35.037208016989|-35.037208016989|-35.037208016989|-35.037208016989|-35.037208016989|-35.037208016989|-35.037208016989|-35.037208016989|-35.037208016989|-35.133009416392|-35.467509250431|-35.855565473536|-36.045630054451|-36.507921833437|-36.650017458559|-36.650017458559||-36.650017458559|-36.650017458559|-36.731239431833|-36.802233503632|-37.888348895501|-37.895944946553|-38.084053853646|-38.761226710893|-39.595808516186|-40.528119734306|-40.758390914853|-40.758390914853|-40.758390914853|-40.758390914853|-40.758390914853|-40.758390914853|-40.758390914853|-40.758390914853|-40.758390914853|-40.758390914853|-42.549229980581|-42.549229980581|-42.549229980581|-42.549229980581|-42.549229980581|-42.549229980581|-42.549229980581|-42.549229980581|-42.549229980581|-42.549229980581|-42.863590215172|-43.832877448892|-44.42077220381|-44.42077220381|-45.014170250784|-45.014170250784|-45.014170250784|-45.090187692522|-46.414931668042|-47.851312625407|-48.486431888342||-48.486431888342|-48.486431888342|-48.486431888342|-48.486431888342|-48.486431888342|-48.486431888342|-48.486431888342|-48.486431888342|-48.486431888342|-48.486431888342||-48.486431888342|-48.584089918931|-49.218988493637|-49.548320429806|-49.966442723927|-49.966442723927|-50.491048013564|-50.517870110788|-50.517870110788|-50.517870110788|-50.517870110788|-51.004263941042|-51.004263941042|-51.004263941042|-52.937514905126|-53.00852226081||-53.00852226081|-53.00852226081|-53.00852226081|-53.00852226081|-53.00852226081|-53.00852226081|-53.00852226081|-53.00852226081|-53.00852226081|-53.790026387268|-55.180585764839|-55.655926915223|-56.540476927288|-57.228307866529|-58.143118698813|-58.32569964459|-58.32569964459|-58.871888934799|-61.113497878195|-61.113497878195|-61.113497878195|-61.113497878195|-61.113497878195|-61.113497878195|-61.113497878195|-61.113497878195|-61.967774869205|56.40067346198|56.40067346198|56.40067346198|56.40067346198|56.40067346198|56.40067346198|56.40067346198|56.40067346198|56.40067346198|55.86041511543|54.822683376818|53.197981775634|51.986090488823||50.923989847403|50.825967459333|50.825967459333|50.825967459333|50.579172816314|50.579172816314|50.579172816314|50.579172816314|50.579172816314|50.579172816314|48.826581653001|47.780922872095|-52.142628168999|-52.142628168999|-52.142628168999|-52.142628168999|-52.142628168999|-52.142628168999|-52.142628168999|-52.142628168999|-52.142628168999|-52.278020409902|-52.278020409902|-52.278020409902|-52.278020409902|-52.278020409902|-52.896291319922|-52.896291319922||-55.743477468574|48.223414120796|48.223414120796|48.223414120796|48.223414120796|47.456017478443|46.778907334514|46.39665530965|46.39665530965|46.39665530965|46.39665530965|46.39665530965|46.39665530965|44.924060649842|44.299512884319|42.72334630986|41.696774779646|-45.440173912082|-45.440173912082|-45.440173912082|-45.440173912082|-45.440173912082|-45.440173912082|-45.440173912082||-45.440173912082|-45.440173912082|-45.51435809669|-45.668252986855|41.712372429926|41.712372429926|41.712372429926|41.712372429926|41.712372429926||41.712372429926|41.712372429926|41.712372429926|41.712372429926||41.712372429926|41.712372429926|41.712372429926|41.220448211121|-44.818549912174|-44.818549912174
02525|8930|/equities/dillards|R2000VALUE||409.32861811177||409.32861811177|409.32861811177|409.32861811177|400.33223159066|381.87767325857|381.87767325857|381.87767325857|381.87767325857|381.85320527266|367.22011598835|367.22011598835|367.22011598835|367.22011598835|367.22011598835|366.25738900778|363.18153524662|363.18153524662|363.18153524662|363.18153524662|363.18153524662|363.18153524662|363.18153524662|363.18153524662|363.18153524662|363.18153524662|363.18153524662|363.18153524662|363.18153524662|360.78171105148|-389.43350193517|-389.43350193517|-389.43350193517|-389.43350193517|-391.3855570954|-392.11338754957|-397.27767209284|362.32829089408|362.32829089408|362.32829089408|362.32829089408|362.32829089408|362.32829089408|362.32829089408|362.32829089408|355.57245164718|346.28300969695|344.4865048472|338.9768360593|338.9768360593|334.07954623722|-366.05322268902|-366.05322268902|-366.05322268902|-366.05322268902|-366.05322268902|-366.05322268902|-373.427185095|-374.5153221988|-374.5153221988|-374.5153221988|-374.5153221988|-374.5153221988||-374.5153221988|-376.35951157668|-380.61724769913|-384.90624737566|-388.36707214882|-388.36707214882|-388.36707214882|-394.82953796972|-397.70368995918|-397.70368995918|-399.19892333926|-399.19892333926|-399.19892333926|-399.19892333926|-399.19892333926|-399.19892333926|-399.19892333926|-399.19892333926|-399.19892333926|-399.19892333926|-415.7416541199|-431.64240105611|-431.64240105611|-431.64240105611|-438.5515542876|-439.97159396117|-439.97159396117|-439.97159396117|-439.97159396117|-439.97159396117|-443.6990980672|-453.71147818557|-462.38109223038|-475.69176670346|-486.43031179942|436.70077490765|425.81140618808|410.35378885807|408.8191320641|408.8191320641|408.8191320641||408.8191320641|408.8191320641|408.8191320641|408.8191320641|408.8191320641|408.8191320641|408.8191320641|408.8191320641|408.8191320641|408.8191320641||408.8191320641|408.8191320641|408.8191320641|408.8191320641|408.8191320641|408.8191320641|408.8191320641|408.8191320641|408.8191320641|408.8191320641|408.8191320641|408.8191320641|408.8191320641|408.65423091259|408.65423091259|408.65423091259||408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|408.65423091259|406.56509699652|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-451.04394173731|-453.08048613987|-455.10323704561|-455.10323704561|-455.10323704561|-460.02969094206|-463.36094544171|-463.36094544171|-468.98661277714|-468.98661277714|-468.98661277714|-472.50261696646|-488.23292042227|433.59855834973|433.59855834973||427.46540527357|413.22234768353|409.58503666186|409.58503666186|409.58503666186|408.69559669785|401.53335002765|401.53335002765|401.53335002765|401.53335002765|401.53335002765|394.67279438294|-438.20869652372|-438.20869652372|-438.20869652372|-438.20869652372|-438.20869652372|403.60028540174|403.60028540174|403.60028540174|403.60028540174|403.60028540174|403.60028540174|395.39308682062|392.93843820998|390.38019284616|388.8107828499|384.25171472716||384.25171472716|382.98962989483|382.98962989483|382.98962989483|382.98962989483|-411.49756154949|-411.49756154949|-411.49756154949|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892||-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|-412.88221676892|374.76115831294|374.76115831294||374.76115831294|374.76115831294|371.15525260411|363.55305709268||356.85299024044|356.85299024044|356.85299024044|356.85299024044|354.37998563785|354.37998563785
02526|21175|/equities/nelnet-inc|R2000VALUE||-113.73532663899||-113.73532663899|-113.73532663899|-113.73532663899|-113.73532663899|-113.73532663899|-113.73532663899|-115.08568516393|-117.60453436793|-118.81404095691|-119.676036847|-119.676036847|-120.40363270747|-122.02493198169|-122.71390478095|118.58548781361|118.58548781361|110.46415590672|109.83988548746|109.83988548746|109.83988548746|109.83988548746|109.83988548746|109.83988548746|109.83988548746|109.83988548746|109.83988548746|109.83988548746|109.83988548746|109.83988548746|109.71663174618|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094|109.27299372094||109.27299372094|108.72449055134|107.82101250157|107.40834766478|107.08038537867|106.06126083673|-111.11746373759|-111.11746373759|-111.11746373759|-111.11746373759|-111.11746373759|-111.11746373759|-111.11746373759|-111.11746373759|-111.11746373759|-111.11746373759|-111.11746373759|-111.11746373759|-111.11746373759|-111.11746373759|-113.90829261791|108.33562733201|108.33562733201|108.11764395532|107.25406537009|107.25406537009|106.53673940182|105.93554693328|105.66671547478|105.12674863037|105.12674863037|105.12674863037|105.12674863037|104.34194307522|102.86965656497|101.34184371341|99.584824364594|-103.46018437022|-103.46018437022|-103.46018437022|-103.46018437022||-103.46018437022|-103.46018437022|-103.46018437022|-103.46018437022|-103.46018437022|-103.46018437022|-103.46018437022|-103.46018437022|-103.46018437022|-103.46018437022||-103.46018437022|-103.46018437022|-103.46018437022|-104.52020887395|-104.98445117646|-104.98445117646|-105.6399462772|-106.6618871769|-107.58765009605|-107.93850558293|-108.61810475468|102.84561244181|102.84561244181|102.84561244181|102.84561244181|102.84561244181||102.84561244181|102.84561244181|102.84561244181|102.84561244181|102.84561244181|102.84561244181|101.9267897201|101.92643298842|99.1959596449|99.1959596449|99.1959596449|94.072938336499|94.072938336499|94.072938336499|94.072938336499|92.944934197673|91.952150685267|91.290167021173|91.059836887305|91.059836887305|90.926968279959|90.926968279959|90.926968279959|90.926968279959|90.926968279959|90.691798745775|90.691798745775|90.691798745775|90.691798745775|90.691798745775|90.691798745775|90.691798745775|90.691798745775|90.691798745775|90.065888258245|89.893747454841|89.893747454841|89.691388587112|89.620572883071|89.620572883071||89.620572883071|88.908409363894|87.633511285946|87.110011556596|86.541683067713|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.860721748335|-90.965859485183|-91.121221622399|87.197776010941|87.197776010941|87.197776010941|87.197776010941|87.197776010941|87.197776010941||87.197776010941|87.197776010941|86.29178777735|86.29178777735|86.29178777735|84.779207505568|84.682270355328|84.682270355328|84.682270355328|84.291948702425|84.291948702425|84.291948702425|84.291948702425|84.291948702425|83.842161393266|83.753257989995|82.907477918718|82.907477918718|82.907477918718|82.907477918718|-86.980841091013|-86.980841091013|-86.980841091013|-87.119723237394||-87.119723237394|-87.119723237394|-87.895805055167|-88.146444618995|83.712976839674|83.712976839674|83.712976839674|83.712976839674|83.712976839674||83.712976839674|83.639140237849|83.132935326939|83.032423648178||-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163
02527|101871|/equities/ladder-cptl|R2000VALUE||11.401374050767||11.401374050767|11.238704836829|11.238704836829|11.238704836829|11.238704836829|11.238704836829|11.238704836829|11.238704836829|11.238704836829|11.238704836829|11.238704836829|11.238704836829|11.238704836829|11.114672409675|10.984079717687|10.895908383553|10.895908383553|10.895908383553|10.895908383553|-11.410035093409|-11.410035093409|-11.410035093409|-11.410035093409|-11.410035093409|-11.410035093409|-11.410035093409|-11.410035093409|-11.517833210305|-11.517833210305|-11.517833210305|-11.517833210305|-11.517833210305|-11.517833210305|-11.517833210305|-11.517833210305|-11.632592970878|-11.698991782964|-11.809435269899|-11.818993824582|-11.818993824582|-11.917214890167|-12.029683187985|-12.124925802575|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514|11.760581529514||11.748978760922|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|-12.249221674286|11.613337005566|11.613337005566|11.613337005566|11.613337005566|11.613337005566|11.613337005566|11.613337005566|11.613337005566|11.613337005566|11.613337005566|11.613337005566|11.535296454905|11.444218175145|11.381353714435|11.276547264131|11.276547264131|11.039497506919|10.87027479576|10.835292510124|10.835292510124|10.835292510124||10.835292510124|10.835292510124|10.835292510124|10.835292510124|10.835292510124|10.835292510124|10.821158598896|-11.280595069976|-11.280595069976|-11.280595069976||-11.280595069976|-11.280595069976|-11.280595069976|-11.280595069976|-11.280595069976|-11.280595069976|-11.320217022734|-11.320217022734|-11.320217022734|-11.320217022734|-11.320217022734|-11.320217022734|-11.320217022734|-11.320217022734|-11.320217022734|10.906411446518||10.906411446518|10.906411446518|10.906411446518|10.906411446518|10.906411446518|10.906411446518|10.803512879418|10.767236625935|10.715541110861|10.636156385064|10.576007225911|10.506952447803|10.460342523535|10.460342523535|10.460342523535|10.403991669504|10.280566444002|10.280566444002|10.280566444002|10.280566444002|10.197851752796|-10.972832699128|-10.972832699128|-10.972832699128|-10.972832699128|-10.972832699128|-10.972832699128|-10.972832699128|-11.01425819431|-11.219731649141|-11.289978963778|-11.300482306928|-11.364235756629|10.633829768873|10.633829768873|10.633829768873|10.633829768873|10.633829768873|10.633829768873|10.633829768873||10.633829768873|10.633829768873|10.633829768873|10.633829768873|10.633829768873|10.633829768873|10.455366435291|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.115008815398|-11.116921605465|-11.116921605465|-11.116921605465|-11.116921605465|-11.116921605465|-11.116921605465||-11.116921605465|-11.116921605465|-11.116921605465|-11.116921605465|-11.371428982107|-11.371428982107|-11.371428982107|-11.371428982107|-11.48929506036|-11.48929506036|-11.596994672576|-11.701105314669|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.845997847896||11.229326736111|11.229326736111|11.229326736111|11.229326736111|11.229326736111|11.229326736111|11.229326736111|11.229326736111|11.229326736111||11.229326736111|11.229326736111|11.229326736111|11.178418542697||11.097687458279|10.98187502146|10.94374983311|10.875925670004|10.875925670004|10.875925670004
02528|41260|/equities/empire-state-rty|R2000VALUE||-11.344540055293||-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.344540055293|-11.355489903527|-11.355489903527|-11.355489903527|-11.355489903527|-11.355489903527|-11.355489903527|-11.355489903527|-11.355489903527|-11.355489903527|-11.376932971828|-11.459925776447|10.660203674865|10.660203674865|10.660203674865|10.660203674865|10.660203674865|10.660203674865|10.660203674865|10.660203674865|10.660203674865|10.660203674865|10.577448133443|10.571331611181|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.413267883428|10.393659094735|10.393659094735|10.393659094735|10.280732609347|10.078869635878|-10.725757018678|-10.725757018678|-10.725757018678|-10.725757018678|-10.836673992599|-10.920471157989|-10.959377388407|-10.959377388407|-10.959377388407|-10.959377388407||-10.959377388407|-10.959377388407|-10.959377388407|-10.959377388407|-10.959377388407|-10.959377388407|-10.959377388407|-10.963752857236|-11.032225254937|-11.09429329232|-11.09429329232|-11.09429329232|-11.09429329232|-11.09429329232|-11.09429329232|-11.09429329232|-11.09429329232|-11.09429329232|-11.09429329232|-11.09429329232|10.201831569|10.201831569|10.201831569|10.201831569|10.201831569|10.201831569|10.201831569|10.201831569|10.201831569|10.009532981443|10.009532981443|10.009532981443|10.009532981443|9.9617030944292|9.7996703613538|9.6340778656291|9.2850863478236|9.0084295826546|8.9309488552183|8.9309488552183|8.9309488552183||8.9309488552183|8.9309488552183|8.9309488552183|8.9309488552183|8.9309488552183|8.9309488552183|8.9309488552183|8.9309488552183|8.9309488552183|8.9309488552183||8.9309488552183|8.9309488552183|8.9309488552183|8.9309488552183|8.9309488552183|8.8840031735107|8.8840031735107|8.8840031735107|8.8840031735107|8.8840031735107|8.8840031735107|8.8840031735107|8.761947591217|-9.5087681200382|-9.5087681200382|-9.6907321968045||-9.6907321968045|-9.7402582740746|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.844366922085|-9.8879082888415|-10.081286718454|-10.232818764675|9.3789297238355|9.3789297238355|9.3789297238355|9.3789297238355|9.3789297238355|9.3789297238355|9.3789297238355|9.3789297238355|9.3789297238355||9.3789297238355|9.2575312654035|9.2575312654035|9.2575312654035|9.2575312654035|9.2575312654035|9.1737517717355|9.1737517717355|9.1737517717355|9.1737517717355|9.1737517717355|9.1737517717355|9.1737517717355|9.1737517717355|9.1737517717355|9.1737517717355|9.1737517717355|9.1737517717355|9.1737517717355|9.1737517717355|9.1737517717355|9.1737517717355|9.1737517717355|9.1726719616827|9.1726719616827|-10.145457287774|-10.145457287774|-10.145457287774||-10.145457287774|-10.145457287774|-10.145457287774|-10.145457287774|-10.145457287774|-10.145457287774|-10.145457287774|-10.145457287774|-10.145457287774|-10.145457287774|-10.261341276153|9.4679728048712|9.4679728048712|9.4679728048712|9.4679728048712|9.4679728048712|9.4413586741984|9.4217194028106|9.4217194028106|9.4217194028106|9.3816369170637|9.3816369170637|9.3816369170637|9.3816369170637||9.3816369170637|9.2354155728222|9.2354155728222|9.0837955153651|9.0706063019642|9.0091233737401|9.0091233737401|9.0091233737401|9.0091233737401||9.0091233737401|9.0091233737401|9.0041648554727|8.9240723371422||8.9160075699886|8.9160075699886|8.9160075699886|8.9160075699886|8.9160075699886|8.9160075699886
02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE||41.276294086641||41.276294086641|41.276294086641|41.276294086641|40.796160537077|39.966285102978|39.29063007684|39.29063007684|39.29063007684|39.29063007684|39.29063007684|39.29063007684|39.29063007684|38.956700773719|38.306018512047|38.306018512047|38.247242469033|-40.577969775719|-40.577969775719|-40.961632872205|38.818730192969|38.818730192969|38.818730192969|38.818730192969|38.818730192969|38.818730192969|38.818730192969|38.818730192969|38.818730192969|38.818730192969|38.818730192969|38.818730192969|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.70514458096|38.401752840858|38.401752840858|38.401752840858|38.401752840858|38.401752840858|38.401752840858|38.401752840858|38.401752840858|38.401752840858|38.401752840858||38.401752840858|38.401752840858|38.401752840858|38.401752840858|38.401752840858|-40.165702354752|-40.165702354752|-40.165702354752|-40.165702354752|-40.165702354752|-40.165702354752|-40.165702354752|-40.165702354752|-40.227813264278|-40.227813264278|-40.460281924569|-40.656075323761|-40.656075323761|-40.7934191372|-41.194909906609|38.701945442185|38.701945442185|38.701945442185|38.701945442185|38.530842679794|38.530842679794|38.348548988562|37.973897582864|37.973897582864|37.973897582864|37.973897582864|37.973897582864|37.724887881649|36.760541741465|36.178767752222|36.036407443739|35.169074558392|-36.89268086528|-36.89268086528|-36.89268086528|-36.89268086528||-36.89268086528|-36.89268086528|-36.89268086528|-36.89268086528|-36.89268086528|-36.89268086528|-37.084091325327|-37.104163753305|-37.104163753305|-37.110817252013||-37.110817252013|-37.307800658952|-37.307800658952|-37.503943743982|-37.67153395334|-37.67153395334|-37.67153395334|-37.67153395334|-37.67153395334|-37.67153395334|-37.67153395334|-37.67153395334|-37.67153395334|-37.67153395334|-37.67153395334|-38.326571768292||-38.637301464619|36.695602615099|36.695602615099|36.695602615099|36.509002693738|36.484265836568|36.484265836568|36.484265836568|36.484265836568|36.484265836568|36.484265836568|36.484265836568|36.484265836568|36.484265836568|36.484265836568|36.484265836568|36.471846419605|36.471846419605|36.471846419605|36.471846419605|36.471846419605|36.448295626411|36.039714029995|36.039714029995|35.593293061485|35.337816340371|-37.568427525808|-37.568427525808|-37.568427525808|-38.029365392581|-38.127015816189|-38.127015816189|-38.127015816189|-38.585007962139|-38.585007962139|-38.585007962139|-38.585007962139|-38.585007962139|-38.585007962139|-38.585007962139||-38.585007962139|-38.585007962139|-38.585007962139|-38.730719787712|-38.880551522535|-38.880551522535|-38.880551522535|-38.880551522535|-39.124501751045|-39.162779859017|-39.269177175574|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.095757647504|-40.911394088521|36.176166525281|36.176166525281|35.16787337241||-37.427286927088|-37.427286927088|-37.427286927088|-37.427286927088|-37.427286927088|-37.427286927088|-37.668816690294|-38.059243657687|-38.229157847937|-38.780732069607|-39.19942570858|-39.399915707694|-39.705184314634|-39.716983669934|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527||37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.532012148111|37.137721526031||37.137721526031|37.137721526031|37.137721526031|37.137721526031||37.137721526031|37.137721526031|37.137721526031|37.137721526031|37.137721526031|37.137721526031
02530|16208|/equities/green-plains-rene|R2000VALUE||-12.505636011866||-12.505636011866|-12.505636011866|-12.505636011866|-12.505636011866|-12.505636011866|-12.505636011866|-12.505636011866|-12.845151569344|10.667306554932|10.667306554932|10.667306554932|10.667306554932|10.667306554932|10.667306554932|10.667306554932|10.667306554932|10.667306554932|10.667306554932|-12.726376122591|-12.726376122591|-12.726376122591|-12.726376122591|-12.726376122591|-12.726376122591|-12.726376122591|-13.123900486758|-13.209611444264|-13.43623567134|-13.739150211876|-13.768588018441|-13.768588018441|-13.768588018441|-14.53954198628|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.54488816886|-14.818209443146|-15.6680574695|-15.6680574695|-15.6680574695|-15.6680574695|-15.6680574695||-15.953350691674|-15.953350691674|-15.953350691674|-15.953350691674|-15.953350691674|-15.953350691674|-15.953350691674|-16.143488754311|-16.143488754311|-16.145201648219|-16.145201648219|-16.145201648219|-16.145201648219|-16.145201648219|-16.145201648219|-16.677735501907|-17.516861366322|-17.945816091905|-17.945816091905|15.661412360322|15.661412360322|15.661412360322|15.661412360322|15.460181265022|15.397630679933|15.397630679933|14.79127959391|14.79127959391|14.79127959391|14.79127959391|14.79127959391|14.79127959391|14.79127959391|14.315596399273|-16.681116889314|-16.681116889314|-16.681116889314|-16.681116889314|-16.681116889314|-16.681116889314|-16.781519172805||-16.791930886736|-16.791930886736|-16.791930886736|-16.791930886736|-16.791930886736|-16.791930886736|-16.791930886736|-16.791930886736|-16.791930886736|-16.828691201728||-16.828691201728|-16.98307901546|-17.478976632982|-17.951363194683|-18.570708737819|-18.570708737819|-18.601897860068|-18.932109356476|-19.16345469218|-19.241060752135|-19.488747505468|-19.488747505468|-19.488747505468|-19.842713196241|-19.842713196241|-20.686091775324||-20.892512606941|-21.534002887971|-21.534002887971|-21.534002887971|-21.600683404922|-21.600683404922|-21.600683404922|-21.953571400762|-21.953571400762|-21.953571400762|-21.953571400762|-21.953571400762|-21.953571400762|-22.466746420463|-22.840179754874|-22.840179754874|-22.998811856001|-23.089373313817|-23.809859394401|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.918089479766|20.600566646083|20.394121518656|20.394121518656||20.394121518656|19.580891497985|-22.259640505051|-22.259640505051|-22.259640505051|-22.259640505051|-22.259640505051|-22.259640505051|-22.259640505051|-22.259640505051|-22.259640505051|-22.839556378758|-22.839556378758|-23.200340344548|-23.302436924765|-23.302436924765|-23.302436924765|-23.302436924765|-23.302436924765|-23.834340202355|-24.146489262078|21.308026116229|21.308026116229|21.308026116229|21.308026116229|21.308026116229|21.308026116229|21.308026116229||21.308026116229|21.308026116229|21.308026116229|21.308026116229|21.308026116229|21.043806704257|20.523372330752|20.523372330752|-22.322364420265|-22.383751309641|-22.383751309641|-22.383751309641|-22.383751309641|-22.383751309641|-22.383751309641|-22.383751309641|-22.383751309641|-22.623612735809|-23.007347793647|-23.209830729242|-23.309811556865|-23.602266939247|-23.602266939247|-24.44140737119||-24.75573092106|-25.317200561397|-26.04411145938|-26.362068618807|-26.786187027861|24.217633444252|24.217633444252|24.217633444252|24.217633444252||24.217633444252|24.217633444252|24.217633444252|24.217633444252||24.217633444252|24.217633444252|24.217633444252|24.217633444252|24.217633444252|24.217633444252
02531|32314|/equities/oceanerring-international|R2000VALUE||27.374998224356||27.30064263246|27.30064263246|27.30064263246|26.571547772063|25.861719636534|25.650007274908|25.650007274908|25.650007274908|25.650007274908|25.650007274908|25.650007274908|25.650007274908|25.518064634847|25.459307308608|25.459307308608|25.082762633886|23.275292938646|-25.729864462001|-25.729864462001|-25.729864462001|-25.729864462001|-25.729864462001|-25.729864462001|-25.729864462001|-25.729864462001|-25.729864462001|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.821667574176|23.786753459923|23.786753459923|23.786753459923|23.786753459923|23.786753459923|23.786753459923|23.786753459923|23.786753459923|23.399776348529|23.216885126363|22.828204725331|22.459671654244|22.228005945063|-24.929548900575|-24.929548900575|-24.929548900575|-24.929548900575|-25.552276577388|-26.233640103246|-27.104043859801|-27.31699413123|-27.62138158814|-28.349035814249||-28.598675041367|-28.598675041367|-28.598675041367|-28.598675041367|-28.598675041367|-28.598675041367|-28.598675041367|-28.90797316252|-28.972769360719|-28.972769360719|-28.972769360719|-28.972769360719|-28.972769360719|-28.972769360719|-28.972769360719|-28.972769360719|-28.972769360719|-28.972769360719|-28.972769360719|-28.972769360719|-30.937799035375|26.721729477167|26.721729477167|26.476452101732|26.476452101732|26.476452101732|24.634117110629|24.634117110629|24.634117110629|24.634117110629|24.634117110629|24.634117110629|24.634117110629|24.252685741208|23.836317808122|23.458964116806|22.83440468867|22.324573706199|22.324573706199|22.293053743046|22.293053743046||22.25700380714|21.948892936787|21.630160183466|21.619621959832|-23.157880209533|-23.157880209533|-23.157880209533|-23.157880209533|-23.157880209533|-23.157880209533||-23.157880209533|-23.157880209533|-23.157880209533|-23.157880209533|-23.157880209533|-23.157880209533|-23.157880209533|-23.157880209533|-23.469866857096|-23.732629680152|-23.8940336434|-25.239486032321|22.167344013158|22.167344013158|22.167344013158|22.167344013158||22.167344013158|22.167344013158|22.167344013158|22.167344013158|21.896019726523|21.896019726523|21.896019726523|21.896019726523|21.896019726523|21.896019726523|21.896019726523|21.896019726523|21.896019726523|21.896019726523|21.896019726523|21.896019726523|21.896019726523|21.896019726523|21.896019726523|21.896019726523|21.785022927134|-24.55144891611|-24.55144891611|-24.55144891611|-24.55144891611|-24.55144891611|-24.856054516537|-25.087787438215|-25.168742604588|23.273523740501|23.273523740501|23.273523740501|23.273523740501|23.273523740501|23.273523740501|23.273523740501|23.273523740501|23.237804656261|22.319226641383|21.619355160177||21.619355160177|21.242615441681|21.210406334533|21.177396067132|20.75488435797|-22.591023534184|-22.591023534184|-22.591023534184|-22.591023534184|-22.591023534184|-22.591023534184|-22.591023534184|-22.591023534184|-22.591023534184|-22.761784255757|-22.761784255757|-22.761784255757|-22.781011886347|-23.123815397488|-23.123815397488|-23.123815397488|20.128471571313|20.128471571313|20.128471571313|20.128471571313|20.128471571313|19.899968471909|19.777060591616||19.777060591616|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.571050925874|19.201167525873|-21.022640332514|-21.022640332514|-21.022640332514|-21.022640332514|-21.022640332514|-21.022640332514|-21.022640332514||-21.022640332514|-21.022640332514|-21.257377316482|-21.927642162119|-22.024046588247|-22.353237040623|-22.353237040623|20.50943084147|20.50943084147||20.50943084147|20.50943084147|20.50943084147|20.219368356095||19.800409204018|19.493231541858|19.429146191529|18.984378893497|-21.011385575167|-21.011385575167
02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE||18.22845496259||18.22845496259|18.22845496259|18.22845496259|17.610505200336|17.500290516864|17.500290516864|17.500290516864|17.500290516864|17.500290516864|17.500290516864|17.500290516864|17.500290516864|17.326434166179|17.161181834807|17.161181834807|17.161181834807|-17.572182674626|-17.572182674626|16.367056026492|16.367056026492|16.367056026492|16.367056026492|16.367056026492|16.367056026492|16.367056026492|16.367056026492|16.367056026492|16.367056026492|16.367056026492|16.367056026492|16.32089608514|16.118773919606|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|15.998110713265|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152||-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.366765868152|-17.389739764493|-17.629433698965|-17.653814496279|-17.894238407612|-18.030820775033|-18.081467019188|-18.092185932914|-18.508539154043|16.789850243157|16.789850243157|16.789850243157|16.789850243157|16.789850243157|16.549834578375|15.55731597779|15.445384558049|15.445384558049|15.445384558049|15.445384558049|15.172093347275|14.911214832424|14.544127468665|14.214586686646|13.932318580984|13.390131249294|13.103257142024|13.092047003175|13.092047003175||13.092047003175|13.087274369559|13.080276959425|13.080276959425|12.746944544919|-13.576833880387|-13.576833880387|-13.576833880387|-13.576833880387|-13.576833880387||-13.576833880387|-13.576833880387|-13.576833880387|-13.576833880387|-13.576833880387|-13.576833880387|-13.77537135332|-13.868924775374|-13.868924775374|-13.868924775374|-13.868924775374|-13.968154868217|-13.968154868217|-13.968154868217|-13.968154868217|-14.248078043403||13.516154604167|13.516154604167|13.516154604167|13.516154604167|13.516154604167|13.516154604167|13.318783103327|13.318647979476|13.168497481587|13.122219684656|13.061506057148|13.061506057148|12.924513469955|12.924513469955|12.905571022322|12.777301089289|12.58266402206|12.58266402206|12.58266402206|12.58266402206|12.58266402206|12.58266402206|12.58266402206|12.58266402206|-13.420951017273|-13.420951017273|-13.420951017273|-13.420951017273|-13.420951017273|-13.583766394354|-13.583766394354|-13.740851434841|-13.833168913671|12.869593174914|12.869593174914|12.869593174914|12.869593174914|12.869593174914|12.869593174914|12.869593174914||12.869593174914|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.869801734784|-13.90034181554|-13.90034181554|-14.124407206187|-14.194619613897|-14.235949770917|-14.235949770917|-14.266413577089|-14.266413577089||-14.266413577089|-14.266413577089|-14.266413577089|-14.266413577089|-14.266413577089|-14.266413577089|-14.266413577089|-14.389904428068|-14.529615694222|-14.618739399576|-14.843043946848|-14.996038224549|-15.125323986151|-15.125323986151|-15.125323986151|-15.125323986151|-15.125323986151|-15.125323986151|-15.125323986151|-15.125323986151|-15.125323986151|-15.125323986151|-15.125323986151|-15.305915487186||-15.461932515382|-15.461932515382|-15.573257657421|-15.598064233343|14.767179833292|14.767179833292|14.767179833292|14.767179833292|14.767179833292||14.767179833292|14.767179833292|14.754922242561|14.547691340357||14.448545980354|14.292964598776|14.292964598776|14.292964598776|14.292964598776|14.292964598776
02533|989521|/equities/advansix-inc|R2000VALUE||29.344871601388||29.344871601388|29.344871601388|29.344871601388|28.461946470787|28.210602029437|28.210602029437|28.210602029437|28.210602029437|28.210602029437|28.210602029437|28.210602029437|28.210602029437|28.210602029437|28.210602029437|28.210602029437|27.893446851962|-30.769343020705|-30.769343020705|-30.769343020705|-30.769343020705|-30.847076930857|-30.847076930857|-31.091258140388|-31.091258140388|-31.091258140388|-31.384019953215|-31.47335498223|29.276606511918|29.276606511918|29.276606511918|29.276606511918|29.276606511918|29.276606511918|29.276606511918|29.276606511918|29.276606511918|29.276606511918|29.276606511918|29.276606511918|28.35984044588|27.954267666476|27.82477425074|27.82477425074|27.774750057585|27.213054568378|-29.451164217998|-29.451164217998|-29.451164217998|-29.451164217998|-29.451164217998|-29.451164217998|-29.451164217998|-29.451164217998|-29.451164217998|-29.451164217998|-29.451164217998|-29.674227048081|-29.702930345714|-29.783812088635|27.559802461008|27.559802461008|27.559802461008||27.559802461008|27.559802461008|27.559802461008|27.559802461008|27.559802461008|26.987280236725|26.434755496453|26.172227413865|25.925405281822|25.925405281822|25.787393430913|25.319881814546|24.869019294281|24.869019294281|24.869019294281|24.869019294281|24.869019294281|24.869019294281|24.869019294281|24.869019294281|24.869019294281|24.869019294281|24.869019294281|24.770575921292|24.462861927079|24.148180864174|23.987864336316|23.987864336316|23.987864336316|23.987864336316|23.987864336316|23.987864336316|23.028739647672|22.216099002411|21.525109956055|21.057344857619|-23.173093288952|-23.173093288952|-23.173093288952|-23.70649260262|-23.743324902094||-24.179166561337|-24.179166561337|-24.557004050093|-24.557004050093|-24.557004050093|-24.557004050093|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896||-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-24.708038806896|-25.38507662877||-25.502357282733|-25.599997298028|-25.782801698872|-26.260445673409|-26.368878376222|-26.368878376222|-26.368878376222|-26.368878376222|-26.368878376222|-26.368878376222|-26.368878376222|-26.368878376222|-26.368878376222|-26.368878376222|-26.368878376222|-26.368878376222|-27.799437111987|-27.95211889613|-27.95211889613|-28.421010928246|-28.421010928246|-28.570062483784|25.90327376326|25.90327376326|25.90327376326|25.90327376326|25.90327376326|25.90327376326|25.90327376326|25.90327376326|25.90327376326|25.90327376326|25.90327376326|25.90327376326|25.748524683434|25.748524683434|25.748524683434|25.748524683434|25.748524683434|25.748524683434||25.748524683434|-27.989373535093|-27.989373535093|-27.989373535093|-27.989373535093|-27.989373535093|-27.989373535093|-27.989373535093|-28.246526340839|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738|25.88606394738||25.88606394738|24.671182727483|-27.096656905581|-27.096656905581|-27.096656905581|-27.096656905581|-27.096656905581|-27.096656905581|-27.096656905581|-27.096656905581|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-27.356327527808|-28.163141773858||-28.69307576717|-28.69307576717|-28.98758402468|-29.941760069807|-30.448066400908|-30.773407061257|-31.037397790129|28.699255827465|28.699255827465||28.699255827465|28.699255827465|28.699255827465|28.699255827465||28.55361724275|27.944574943048|27.783672998548|27.783672998548|27.432970468866|26.831027605652
02534|16791|/equities/oceanfirst-financial|R2000VALUE||19.454630679097||19.454630679097|19.454630679097|19.454630679097|19.071304020441|19.071304020441|19.071304020441|19.071304020441|19.071304020441|19.071304020441|19.071304020441|19.071304020441|19.064781808363|18.911425113134|18.556326359207|18.556326359207|18.494806044294|-19.460214887511|-19.473850023362|-19.608203637076|-19.608203637076|-19.608203637076|-19.608203637076|-19.608203637076|-19.608203637076|17.729800636612|17.729800636612|17.729800636612|17.729800636612|17.729800636612|17.729800636612|17.599223065203|17.373581276807|17.007311991489|16.954647000127|16.954647000127|16.954647000127|16.954647000127|16.954647000127|16.954647000127|16.954647000127|16.954647000127|16.954647000127|16.954647000127|16.928641217881|16.928641217881|16.928641217881|16.928641217881|16.928641217881|16.928641217881|16.928641217881|16.783490280237|16.694989102776|16.400821466904|16.279242805559|16.279242805559|16.279242805559|16.279242805559|16.279242805559|16.279242805559|16.279242805559|16.279242805559|16.279242805559||16.279242805559|16.130267224622|16.130267224622|16.130267224622|16.130267224622|15.613629961358|-17.767969017843|-17.767969017843|-17.767969017843|-17.767969017843|-17.767969017843|-17.767969017843|-17.767969017843|-17.767969017843|-17.767969017843|-17.767969017843|-18.068854205718|-18.144282306688|-18.145770048232|-18.145770048232|-18.901338655785|16.881865216628|16.881865216628|16.881865216628|16.881865216628|16.881865216628|16.881865216628|16.881865216628|16.881865216628|16.881865216628|16.881865216628|16.881865216628|16.789294350296|16.29060598231|15.873449917377|15.763833915459|15.505037744031|14.839709024944|14.461255728284|14.461255728284|14.461255728284||14.461255728284|14.409204737982|14.409204737982|14.327449869934|-15.628750412966|-15.628750412966|-15.628750412966|-15.628750412966|-15.628750412966|-15.628750412966||-15.628750412966|-15.628750412966|-15.628750412966|-15.628750412966|-15.628750412966|-15.628750412966|-15.639780391017|-15.639780391017|-15.639780391017|-15.639780391017|-15.639780391017|-15.639780391017|-15.639780391017|-15.639780391017|-15.639780391017|-16.023089793831||-16.111210244132|-16.441900457754|15.024590251482|15.024590251482|15.024590251482|15.024590251482|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.072681292494|-16.07268664155|-16.07268664155|14.689354693014|14.689354693014|14.689354693014|14.689354693014|14.689354693014|14.689354693014|14.689354693014|14.689354693014|14.689354693014|14.689354693014|14.689354693014||14.689354693014|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.359739763092|-16.580419701499|-16.580419701499|-16.72519722564|-16.72519722564|-16.811354373499|-16.811354373499|-16.941340851353|-16.941340851353||-16.941340851353|-16.941340851353|-16.941340851353|-16.965656677403|-17.086099676523|-17.086099676523|-17.086099676523|-17.366221326626|-17.774134788289|-17.880150328493|-18.167944813675|16.715898065156|16.715898065156|16.715898065156|16.633221021832|16.57212685713|16.57212685713|16.57212685713|16.498474005955|16.438732708385|16.438732708385|16.438732708385|16.438732708385|16.438732708385||16.438732708385|16.438732708385|16.438732708385|16.438732708385|16.438732708385|16.438732708385|16.438732708385|16.438732708385|16.438732708385||16.438732708385|16.438732708385|16.438732708385|16.094147246072||15.890720200748|15.641124257295|15.641124257295|15.641124257295|15.441820967894|15.441820967894
02535|16190|/equities/golar-lng-ltd|R2000VALUE||36.121016168273||36.121016168273|36.121016168273|36.121016168273|-37.695501941199|-37.695501941199|-37.695501941199|-37.695501941199|-37.695501941199|-38.217779205634|-38.661699346253|-39.154109164022|35.56286005926|35.56286005926|35.56286005926|35.56286005926|-38.703989579029|-38.703989579029|-38.703989579029|-39.270131924726|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|36.038366491701|35.733176654548|35.733176654548|35.733176654548|35.733176654548|35.733176654548|35.632972763612|35.291794086644|34.934370757418|34.053605175407|34.053605175407|34.010674688983|32.773391978306|32.773391978306|32.773391978306|31.898124342012|31.542934900507|31.542934900507|30.929925395365|30.927090805234|-33.194372557761|-33.194372557761|-33.194372557761|-33.194372557761|-33.194372557761|-33.574301824704|-33.853391658085|-34.286594454692|-34.286594454692|-34.286594454692||-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-34.286594454692|-36.07343807954|33.110248825357|33.110248825357|33.110248825357|33.110248825357|33.110248825357|33.110248825357|33.110248825357|32.598519083974|32.343105847318|32.343105847318|32.343105847318|32.343105847318|32.343105847318|32.154321624922|31.894289813756|31.526989868746|31.291706645341|31.094029519129|30.602629928883|30.602629928883||29.211010064346|29.023770670154|29.023770670154|29.023770670154|28.382147742204|28.382147742204|28.382147742204|27.901830515257|26.627817845771|26.627817845771||26.627817845771|26.627817845771|26.202773739702|26.202773739702|26.202773739702|25.761415774962|-27.833707513979|-27.833707513979|-27.833707513979|-27.833707513979|-27.833707513979|-27.835874013519|-27.835874013519|-27.835874013519|-27.899855520714|25.594714061508||25.594714061508|25.594714061508|25.594714061508|25.594714061508|25.546349834611|25.372332810484|25.327591418251|25.137880218277|24.855143640052|24.678493285191|24.489992962957|24.394436265231|24.231595782439|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.744460069475|23.652419198365|23.652419198365|23.008472138876|22.815097841448|22.815097841448||22.815097841448|22.815097841448|22.815097841448|22.815097841448|22.815097841448|22.815097841448|22.479552517143|22.337281184955|22.002052455237|22.002052455237|21.899857473694|21.651230865411|21.54747937089|-22.285854592612|-22.285854592612|-22.285854592612|-22.285854592612|-22.285854592612|-22.285854592612|-22.31730651895|-22.31730651895|-22.31730651895|-22.423950725571|-22.429113023563|-22.524273718438|-22.524273718438|-22.524273718438|-22.524273718438||-22.60286484443|-22.60286484443|-22.60286484443|-22.768459539533|-22.812913176602|-22.812913176602|-22.813082665599|-22.813082665599|-22.813082665599|-22.813082665599|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.289773547223|21.922971322049|21.922971322049|21.922971322049||21.922971322049|21.922971322049|21.922971322049|21.922971322049|21.922971322049|21.922971322049|21.922971322049|21.922971322049|21.807191294553||21.695763653182|21.695763653182|21.695763653182|21.695763653182||21.555849041832|21.008721632309|20.923300419193|-22.245754972324|-22.245754972324|-22.245754972324
02536|15618|/equities/first-busey-corp|R2000VALUE||25.835816477549||25.835816477549|25.835816477549|25.835816477549|25.259797412832|25.085997521789|25.085997521789|25.085997521789|25.085997521789|25.085997521789|25.085997521789|25.085997521789|25.085997521789|24.916109018757|24.872657714986|24.872657714986|24.872657714986|-26.012935925532|-26.012935925532|-26.462278367202|-26.573287892268|-26.573287892268|-26.573287892268|-26.573287892268|-26.573287892268|24.200485568253|24.200485568253|24.200485568253|24.200485568253|24.200485568253|24.200485568253|-26.073906589512|-26.073906589512|-26.073906589512|-26.073906589512|-26.073906589512|-26.404340612628|-26.479267716119|-26.521457895424|-26.521457895424|-26.521457895424|-27.044397708206|-27.54877426495|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882||25.386799597882|25.386799597882|25.386799597882|25.386799597882|25.386799597882|24.731360833008|-27.127542721464|-27.127542721464|-27.127542721464|-27.127542721464|-27.127542721464|-27.127542721464|-27.127542721464|-27.127542721464|-27.195047629358|-27.255192187629|-27.528269029549|-27.609536185255|-27.609536185255|-27.609536185255|-28.29059644804|25.684443670448|25.684443670448|25.684443670448|25.684443670448|25.684443670448|25.434776173254|25.434776173254|25.434776173254|25.434776173254|25.434776173254|25.434776173254|25.434776173254|24.921696515239|24.3618835292|23.743760303406|23.448066715563|22.585074323377|22.456771329051|22.456771329051|22.456771329051||22.456771329051|22.456771329051|22.434745103127|22.303605695573|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192||-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.425119083192|-23.540229561855|-23.540229561855|-23.540229561855|-23.540229561855|-24.128588626704||22.629914780245|22.629914780245|22.629914780245|22.629914780245|22.629914780245|22.629914780245|22.444616021697|22.264573827921|22.234526704349|22.141141439586|22.097935280435|21.935305004264|21.935305004264|21.935305004264|21.935305004264|21.865338304468|-23.461124441417|-23.461124441417|-23.461124441417|-23.461124441417|-23.461124441417|-23.461124441417|-23.461124441417|-23.461124441417|-23.461124441417|-23.461124441417|-23.461124441417|-23.745139357549|-23.765709926797|-23.929797057401|-23.929797057401|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781||-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.304714969781|-24.349682070576|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.351508651677|-24.615565232109|-24.691739854626|-24.817114874631|-24.817114874631|-24.817114874631|-24.817114874631||-24.817114874631|-24.817114874631|-24.817114874631|-24.817114874631|-24.817114874631|-24.817114874631|-24.817114874631|-24.817114874631|-25.065683308476|22.884671446075|22.884671446075|22.884671446075|22.884671446075|22.884671446075|22.538523511081|-24.910636531181|-24.910636531181|-24.910636531181|-24.910636531181|-24.910636531181|-24.910636531181|-24.910636531181|-25.155151061291|-25.285168095953||23.548205198942|23.548205198942|23.548205198942|23.548205198942|23.548205198942|23.548205198942|23.548205198942|23.548205198942|23.548205198942||23.548205198942|23.548205198942|23.548205198942|23.439673121438||23.292970427391|23.023048387777|23.023048387777|22.892936198471|22.892936198471|22.892936198471
02537|20422|/equities/standex-international-corp|R2000VALUE||194.4474777901||194.4293417096|194.36532646048|194.36532646048|193.2548442456|193.2548442456|193.2548442456|193.2548442456|193.2548442456|193.2548442456|193.2548442456|193.2548442456|193.2548442456|193.2548442456|191.29372020264|188.0957980211|185.24922297348|174.03196442437|174.03196442437|174.03196442437|174.03196442437|172.76440040614|-182.93335782983|-182.93335782983|-182.93335782983|-182.93335782983|-182.93335782983|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|172.82232008295|171.97923819573|169.00277039245|168.64696774698|167.13782817838|167.13782817838|167.13782817838|165.13313984338|-175.72800630395|-175.72800630395|-175.72800630395|-175.72800630395|-175.72800630395|-177.79055482883|-177.8039618812|-180.3382796537|-182.7442083636|-182.88325334524|-182.88325334524||-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524|-182.88325334524|-183.34139575931|-185.12154579132|-186.15060382385|-188.51123338826|-188.68274719489|-188.68274719489|173.22016101139|173.22016101139|173.22016101139|173.22016101139|173.22016101139|173.22016101139|173.22016101139|173.22016101139|173.22016101139|173.22016101139|173.22016101139|173.22016101139|173.22016101139|172.4221246006|168.70902265464|164.48614431923|160.21792948583|-166.08310186107|-166.08310186107|-166.08310186107|-166.08310186107||-166.7834517342|-167.20133197111|-170.10871110803|-170.59065361826|-170.59065361826|-171.04183918467|-171.69316139741|-172.27091274197|-172.27091274197|-172.76560234786||-172.76560234786|-172.76560234786|-172.76560234786|-172.76560234786|-172.76560234786|-172.76560234786|-172.76560234786|-172.76560234786|-173.54400830535|-174.79167731899|-175.01142145415|-175.79045352245|-175.79045352245|-175.79045352245|-175.79045352245|164.65463378191||164.65463378191|164.65463378191|164.65463378191|164.65463378191|164.65463378191|164.65463378191|164.65463378191|164.65463378191|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-178.94001652286|-179.4772427511|-180.90304278795|-181.89560211438|-183.07107853883|-183.07107853883|-183.07107853883|-183.07107853883|-183.51016868355|-183.51016868355|-183.51016868355|-183.51016868355|172.46695284718|172.46695284718|172.46695284718||172.46695284718|172.46695284718|172.46695284718|172.46695284718|172.46695284718|171.01337724122|168.98455516788|168.98455516788|168.98455516788|168.98455516788|168.98455516788|168.98455516788|168.98455516788|168.98455516788|168.98455516788|168.98455516788|165.60122523808|164.80342680759|164.80342680759|162.60742406654|159.60935539458|155.12984153135|154.07899211627|152.87665180345|150.50098046928|150.50098046928|150.50098046928|150.50098046928||150.50098046928|149.1619221333|145.01759795573|145.01759795573|145.01759795573|141.9551928805|141.9551928805|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511||-153.44993226511|-153.44993226511|-153.44993226511|-153.89270038055|-155.06522135654|-155.23858806733|-159.33954802755|-162.07923667965|150.00400347429||150.00400347429|150.00400347429|149.65027146557|147.18473969807||145.11860064787|141.14011064417|139.78796275012|139.78796275012|139.78796275012|139.78796275012
02538|1073475|/equities/trinity-merger-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02539|20446|/equities/greenbrier-companies-inc|R2000VALUE||64.018210782899||64.018210782899|63.013846704578|62.938162191284|61.892960397814|61.712566347763|61.712566347763|61.712566347763|61.712566347763|61.712566347763|61.712566347763|61.343912729339|60.680878357442|60.545265096594|59.679309256186|59.679309256186|59.679309256186|57.200907065614|57.200907065614|57.200907065614|57.200907065614|57.200907065614|57.200907065614|57.200907065614|54.985452362943|51.718559791698|48.914857703238|48.914857703238|48.914857703238|48.914857703238|48.604841477109|48.517397558778|48.517397558778|48.226273708973|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|47.580232451015|46.830813961618|46.114792061506|45.269770517017|-48.694407723621|-48.694407723621|-48.694407723621|-48.694407723621|-48.719342839139|-49.612602061052|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343||-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-49.917932691343|-50.398816415741|-50.464987354881|-50.464987354881|-50.464987354881|-50.464987354881|-52.902763981959|46.304490307059|46.304490307059|46.147765507396|45.515851937064|44.712613170156|-50.026503550714|-50.026503550714|-50.026503550714|-50.026503550714|-50.026503550714|-50.026503550714|-50.026503550714|-50.026503550714|-50.026503550714|-50.026503550714|-50.026503550714|-50.026503550714|-50.026503550714|-50.026503550714|-53.10128993793||-53.10128993793|-53.10128993793|-53.10128993793|-53.10128993793|-53.10128993793|-53.10128993793|-53.10128993793|-53.10128993793|-53.10128993793|-53.10128993793||-53.10128993793|-53.10128993793|-53.10128993793|-54.536999032447|50.780556781049|50.780556781049|50.780556781049|50.780556781049|50.780556781049|50.780556781049|50.780556781049|50.780556781049|50.780556781049|50.064428842528|50.064428842528|50.064428842528||50.064428842528|50.064428842528|50.064428842528|50.064428842528|50.064428842528|50.064428842528|50.064428842528|50.064428842528|49.72492126675|49.439357166506|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|49.076409415295|48.879346295518|48.751055641814|48.751055641814||48.751055641814|47.990618727653|-51.791314401168|-51.791314401168|-51.791314401168|-51.791314401168|-51.791314401168|-51.791314401168|-51.791314401168|-51.92923661287|-52.150263055777|48.498945693058|48.498945693058|48.498945693058|48.498945693058|48.498945693058|48.498945693058|48.498945693058|48.498945693058|48.417161177575|47.490181391967|46.807843694879|46.807843694879|46.54016273308|46.074290464192|45.726433433724|45.159686385784|45.159686385784||45.159686385784|44.990763040818|44.854498694841|44.854498694841|44.854498694841|44.214443019699|43.786046773936|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882||43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|43.517233545882|41.322115667774|41.309600187393|41.309600187393||41.309600187393|41.309600187393|41.006498258481|40.406110252682||40.172620205685|39.860839758242|39.860839758242|39.860839758242|39.860839758242|39.860839758242
02540|15557|/equities/berkshire-hills-b|R2000VALUE||29.570578106551||29.570578106551|29.570578106551|29.570578106551|29.19427118596|29.19427118596|29.19427118596|29.19427118596|29.19427118596|29.19427118596|29.19427118596|29.19427118596|29.19427118596|28.765578167268|28.467337407296|28.467337407296|28.467337407296|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.387092440332|26.358435887987|26.003262593674|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119||25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.673467808119|25.319408925763|-27.458587790379|-27.458587790379|-27.458587790379|-27.458587790379|-27.458587790379|-27.458587790379|-27.458587790379|-27.458587790379|-27.581978549005|-27.581978549005|-27.581978549005|-27.581978549005|-27.581978549005|-27.581978549005|25.708106276958|25.708106276958|25.708106276958|25.708106276958|25.708106276958|25.708106276958|25.502894981668|25.423216616628|25.380545342733|25.380545342733|25.380545342733|25.24171714073|24.681352819398|24.322613624947|23.450126758567|22.941251453815|22.348056988647|21.552227575188|21.552227575188|21.552227575188|21.552227575188||21.552227575188|21.552227575188|21.47080790401|21.297564791314|-22.219223830687|-22.219223830687|-22.219223830687|-22.219223830687|-22.219223830687|-22.219223830687||-22.219223830687|-22.219223830687|-22.219223830687|-22.219223830687|-22.219223830687|-22.219223830687|-22.511637526074|-22.757929834302|-22.812938730138|-22.812938730138|-22.84937566322|-22.987366391779|-22.987366391779|-22.987366391779|-22.987366391779|-23.701517212789||22.174836329913|22.174836329913|22.174836329913|22.174836329913|22.174836329913|22.174836329913|21.991723838297|21.991723838297|21.991723838297|21.891359451576|21.665955467537|21.529950905194|21.156791287133|21.156791287133|21.120323372626|21.002025816996|20.639472244139|20.513808403878|20.513808403878|20.513808403878|20.513808403878|20.474640552974|20.474640552974|20.294600584746|-22.225336001933|-22.225336001933|-22.225336001933|-22.225336001933|-22.241484349105|-22.483129846134|-22.483129846134|-22.525698727015|-22.963554772672|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525||-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.139288438525|-23.165887872337|-23.165887872337|-23.44350421767|-23.44350421767|-23.916610292208|-23.916610292208|-24.051789764577|-24.204210285802|-24.321666280682|-24.321666280682||-24.321666280682|-24.321666280682|-24.321666280682|-24.321666280682|-24.321666280682|-24.321666280682|-24.321666280682|-24.321666280682|-24.785740790825|-24.954711315876|-25.322252743256|-25.322252743256|-25.322252743256|-25.322252743256|-25.322252743256|-25.322252743256|-25.322252743256|-25.322252743256|-25.322252743256|-25.322252743256|-25.322252743256|-25.364016064906|-25.364016064906|23.642856108549||23.642856108549|23.642856108549|23.642856108549|23.642856108549|23.642856108549|23.642856108549|23.642856108549|23.642856108549|23.642856108549||23.642856108549|23.642856108549|23.642856108549|23.400951689484||23.344074857898|23.344074857898|23.344074857898|23.344074857898|23.344074857898|23.344074857898
02541|20628|/equities/delek-us-holdings-inc|R2000VALUE||17.338591320783||17.338591320783|16.96593521201|16.791871792336|16.703317984804|16.703317984804|16.703317984804|16.703317984804|16.703317984804|16.703317984804|16.486464987049|16.206963186216|16.206963186216|15.908847946538|15.413720177957|-17.706617995472|-17.706617995472|-17.706617995472|-17.706617995472|-17.706617995472|-18.07402072612|-18.276688953942|-18.651876234021|-18.726381991253|-18.726381991253|-18.726381991253|-18.981534134399|-19.233927341579|-19.250474925702|-19.66191662226|-19.932860049617|-19.932860049617|-20.378733379986|-20.970769240544|-20.970769240544|-20.970769240544|-20.970769240544|-20.970769240544|-20.970769240544|-20.970769240544|-20.970769240544|-20.970769240544|-20.970769240544|-20.970769240544|-21.184429629412|-21.184429629412|-21.184429629412|-21.203950698117|-21.203950698117|-21.203950698117|-21.203950698117|-21.203950698117|-21.203950698117|-21.203950698117|-21.203950698117|-21.203950698117|-21.246612980343|-21.47456980014|-21.606188035278|-22.084135579715|-22.084135579715|-22.084135579715|-22.084135579715||-22.084135579715|-22.084135579715|-22.174039045583|-22.625297677732|-22.625297677732|-22.625297677732|-22.625297677732|-23.040331562599|-23.77425745708|-24.053320656619|-24.053320656619|-24.053320656619|-24.053320656619|-24.053320656619|-24.053320656619|-24.053320656619|-24.053320656619|-24.138689529456|-24.445911621799|21.625772990658|21.625772990658|21.625772990658|21.625772990658|21.0491909869|21.005768657557|20.804465268311|-23.748999488976|-23.748999488976|-23.748999488976|-23.748999488976|-23.748999488976|-24.318889075547|-24.481274094301|-24.481274094301|-24.481274094301|-24.481274094301|-24.481274094301|-24.481274094301|-24.829192971871|-25.71382623214|-25.986581298541||-25.986581298541|-25.986581298541|-25.986581298541|-25.986581298541|-25.986581298541|-25.986581298541|-25.986581298541|-25.986581298541|-25.986581298541|-25.986581298541||-25.986581298541|-26.083367953511|-26.203798543316|-26.428664484401|-26.866287019984|-26.866287019984|-26.977540311036|-27.467267152134|-27.555516634545|-27.555516634545|-27.555516634545|-27.715452948423|-27.715452948423|-28.038281007179|-28.979202318598|-29.370228347615||-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.370228347615|-29.837198532771|-30.984665222908|-31.558586922135|-31.558586922135|-31.750373989173|-32.017915149341|-32.137682804145|-32.481645753694|-32.481645753694|-32.622384153817|-33.209038296247|30.247420108328|30.247420108328|30.247420108328|30.247420108328|30.247420108328|30.247420108328|30.247420108328|30.247420108328|29.711132884036|29.286536190257|28.2733735744|28.263121339242||28.263121339242|28.263121339242|28.263121339242|28.263121339242|27.772067834448|27.687853179057|27.200671127195|26.852968457402|26.424408121309|25.585453531699|-28.305840432444|-28.305840432444|-28.305840432444|-28.305840432444|-28.305840432444|-28.305840432444|-28.305840432444|-28.448544211825|-28.448544211825|-28.448544211825|-28.448544211825|-28.502549484527|-28.70380240635|26.013495699554|26.013495699554|26.013495699554|26.013495699554|26.013495699554||26.013495699554|25.989175377096|25.989175377096|25.989175377096|25.989175377096|25.585473442304|25.163495738265|25.163495738265|25.163495738265|25.163495738265|25.163495738265|25.163495738265|25.163495738265|24.923328513301|24.511197746238|24.079108649317|-26.040710526404|-26.040710526404|-26.040710526404|-26.040710526404|-26.040710526404|-26.040710526404|-26.424955983623|-27.08642100515||-27.08642100515|-27.08642100515|-27.08642100515|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757||25.183897757757|25.183897757757|25.183897757757|25.183897757757||25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757
02542|21241|/equities/azz-inc|R2000VALUE||87.765194204532||87.765194204532|87.765194204532|87.765194204532|85.630792700673|83.394771244156|80.217519603424|79.449519753723|79.449519753723|79.449519753723|79.449519753723|79.449519753723|79.449519753723|79.449519753723|79.311639486556|79.311639486556|79.311639486556|-81.951154166343|-81.951154166343|-81.951154166343|-81.951154166343|-81.951154166343|-81.951154166343|-81.951154166343|-81.951154166343|-81.951154166343|-82.290167311698|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.221654593043|76.163456176636|76.163456176636|76.163456176636|76.163456176636|76.163456176636|75.850508185357|75.276814138166|75.276814138166|75.276814138166|75.276814138166|74.916460950366|-81.062304583347|-81.062304583347|-81.062304583347|-81.062304583347|-81.062304583347|-81.062304583347|-81.062304583347|-82.079030239092|-83.04786598628|-83.700967496691|75.61252658218|75.61252658218||75.61252658218|75.61252658218|75.61252658218|75.61252658218|75.61252658218|73.328636883032|-82.003121972792|-82.003121972792|-82.003121972792|-82.003121972792|-82.003121972792|-82.003121972792|-82.003121972792|-82.003121972792|-82.003121972792|-82.003121972792|-82.003121972792|-82.003121972792|-82.003121972792|-82.003121972792|-83.413530165082|-87.879198928813|77.824642164052|77.824642164052|77.824642164052|77.824642164052|77.824642164052|77.824642164052|77.824642164052|77.824642164052|77.824642164052|77.824642164052|77.824642164052|76.384605812299|74.20817314173|-81.799574015709|-81.799574015709|-81.799574015709|-82.242606823281|-82.305815440435|-82.305815440435||-82.876410941304|-83.17971365101|-83.477825307093|-83.477825307093|-83.477825307093|-83.477825307093|-83.477825307093|-83.477825307093|-83.477825307093|-83.477825307093||-83.477825307093|-83.477825307093|-83.477825307093|-83.477825307093|-83.477825307093|-83.477825307093|-83.477825307093|-84.210716405668|-85.68924857859|-85.888961280763|-87.454401931697|79.168694102479|79.168694102479|79.168694102479|78.819801105076|78.60606613536||77.607649489457|77.299608729741|76.934966747916|75.235922593713|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-81.494271601798|-85.553216869701|74.565035573786|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347||74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|74.53477790347|72.358923673533|69.352132108369|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|68.736344914296|67.583241785741|67.096602692842|66.667609327215|66.667609327215|66.667609327215||66.667609327215|65.895172879848|65.13762441049|65.13762441049|65.13762441049|63.482085390995|61.748426618521|60.176081752716|59.721665594245|59.664630701437|59.511531832367|59.084455563882|59.084455563882|58.627173611697|58.224080188602|57.955089683367|57.150098927631|56.183950345475|56.183950345475|55.362165787439|54.993998535676|54.993998535676|54.993998535676|54.993998535676||54.993998535676|54.993998535676|54.993998535676|54.993998535676|54.993998535676|54.993998535676|54.993998535676|54.993998535676|54.993998535676||54.993998535676|54.499085541349|54.30787332387|53.747082581468||53.26434036355|51.930044556777|51.207827887182|51.062310255506|50.217399849868|50.170284128163
02543|15746|/equities/columbus-mckinnon|R2000VALUE||36.445363859343||36.445363859343|36.445363859343|36.445363859343|34.640960326909|34.530464590812|34.530464590812|34.530464590812|34.530464590812|34.530464590812|34.530464590812|34.530464590812|33.76829469339|33.676436081374|32.969553441722|32.969553441722|32.474502001558|-34.028879503785|-34.028879503785|-34.028879503785|-34.028879503785|-34.028879503785|-34.651532654826|-35.000871557731|-35.030518372287|-35.030518372287|32.74290218501|32.74290218501|32.74290218501|32.74290218501|32.74290218501|32.74290218501|32.736263485682|32.736263485682|32.736263485682|32.736263485682|32.736263485682|32.736263485682|32.736263485682|32.736263485682|32.736263485682|32.736263485682|32.736263485682|32.736263485682|32.641959106405|31.894396582665|30.811942408948|30.115937257772|29.763455578009|29.763455578009|29.763455578009|-32.84079434968|-32.84079434968|-32.84079434968|-32.84079434968|-32.84079434968|-32.84079434968|-33.291160558075|-34.110457180176|-34.492175047302|-34.82130553182|-35.333669947872|-35.631067018659||-35.631067018659|-35.631067018659|-35.631067018659|-35.631067018659|-35.631067018659|-35.631067018659|-35.631067018659|-35.631067018659|-35.817474927009|-36.028955236078|-36.147683213155|-36.155406590353|-36.155406590353|-36.526581694622|-36.526581694622|-37.042869490538|-37.667327794934|-38.217140526137|-38.239879125314|-38.660421046898|-39.954358058158|36.3552776499|36.3552776499|36.3552776499|36.101086740517|35.869262409236|34.756401168004|34.659755366691|34.659755366691|34.231161598946|34.231161598946|34.231161598946|34.231161598946|33.705178477792|32.149644245073|-34.929400621333|-34.929400621333|-34.929400621333|-34.929400621333|-35.706001690668|-35.892225931797||-36.419166845934|-36.419166845934|-36.861296859998|-37.393329356946|-37.393329356946|-37.68814290766|-38.206548758739|-38.206548758739|-38.206548758739|-38.206548758739||-38.441434088011|-38.449991639742|-38.678879879458|-39.563198670792|-39.670428769883|-39.670428769883|-40.057700599891|-40.15010967703|-41.111899910717|-41.287111028862|-41.890676428689|-42.822140934084|-43.04821359009|-44.208848967491|-44.304831414685|43.136869572885||43.136869572885|43.136869572885|43.136869572885|43.136869572885|43.010410678925|42.893795492311|42.893795492311|42.893795492311|42.248662844918|42.109119723927|42.021154958552|41.772947927919|41.227528897586|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.443341031155|-43.628155353424|-43.699062800802|-44.24229206023|-44.512280702719|41.796825075203|41.796825075203|41.796825075203|41.796825075203|41.796825075203|41.796825075203|41.796825075203|41.796825075203|41.796825075203||41.796825075203|41.165084044198|40.510092594072|40.230952784746|40.230952784746|40.230952784746|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588|39.986566922588||39.986566922588|39.267331014654|39.01042473826|39.01042473826|39.01042473826|38.333804798493|37.791451242642|37.553277098555|37.165865248462|36.993985815461|36.993985815461|36.993985815461|36.993985815461|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055||-39.102231070338|-39.102231070338|-39.412221746244|-39.512493588966|-39.532150265663|-39.532150265663|-39.826332300999|37.154974803159|37.154974803159||37.154974803159|37.154974803159|37.154974803159|37.091973685368||36.563081316533|36.535571563475|36.535571563475|36.535571563475|36.257432829|36.257432829
02544|17126|/equities/southside-bancshares|R2000VALUE||33.515692354375||33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|33.515692354375|32.951004201239|32.951004201239|32.951004201239|-34.893328629814|-34.893328629814|32.19369286177|32.19369286177|32.19369286177|32.19369286177|32.19369286177|32.19369286177|32.19369286177|32.19369286177|32.19369286177|32.19369286177|32.19369286177|32.113045358332|32.113045358332|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.800452898263|31.629047471325|31.629047471325|31.629047471325|31.629047471325|31.629047471325|31.629047471325|31.629047471325|31.629047471325|31.629047471325|31.629047471325|31.629047471325|31.629047471325||31.629047471325|-34.217407771183|-34.217407771183|-34.217407771183|-34.217407771183|-34.217407771183|-34.217407771183|-34.217407771183|-34.217407771183|-34.217407771183|-34.217407771183|-34.217407771183|-34.217407771183|-34.217407771183|-34.683763579343|-34.805293378801|-35.03699335519|-35.477770852419|-35.505855930483|31.790636707472|31.790636707472|31.790636707472|31.790636707472|31.444319275935|30.796466752246|30.529455525295|29.463548844999|29.463548844999|29.309039305876|29.309039305876|29.309039305876|29.309039305876|29.118932405258|28.60047961953|27.718866578768|26.883880765383|26.563478424753|25.824187727066|25.824187727066|25.824187727066|25.824187727066||25.824187727066|25.824187727066|25.814653258955|25.751836199932|-27.3004105598|-27.3004105598|-27.3004105598|-27.3004105598|-27.3004105598|-27.3004105598||-27.3004105598|-27.3004105598|-27.3004105598|-27.493227206845|-27.493227206845|-27.493227206845|-27.493227206845|-27.493227206845|-27.493227206845|-27.493227206845|-27.493227206845|-27.493227206845|-27.493227206845|-27.493227206845|-27.493227206845|-28.009140768735||-28.215434806312|-28.578260175348|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.790155475613|-28.843031080265|-28.843031080265|-29.033367112499|-29.240964946064|-29.725780821022|-29.725780821022|-29.725780821022|-29.949554406554|-29.949554406554|-29.949554406554|-29.949554406554||-29.949554406554|-29.949554406554|-29.949554406554|-29.949554406554|-29.949554406554|-29.949554406554|-29.949554406554|-29.949554406554|-30.17867158403|-30.232413116981|-30.443793102425|-30.784333049918|-30.784333049918|-30.784333049918|-30.784333049918|-30.784333049918|-30.784333049918|-30.784333049918|-30.784333049918|-30.784333049918|-31.125097889548|-31.125097889548|-31.612825457997|-31.612825457997|-31.620739160586|-31.67910977051|-32.325122734411|-32.437017317183||-32.437017317183|-32.437017317183|-32.437017317183|-32.574437538794|29.650580764205|29.650580764205|29.650580764205|29.650580764205|29.650580764205|29.650580764205|29.650580764205|29.650580764205|29.650580764205|29.650580764205|29.318422927228|-32.050320825325|-32.050320825325|-32.050320825325|-32.050320825325|-32.050320825325|-32.050320825325|-32.050320825325|-32.050320825325|-32.050320825325||29.869571741857|29.869571741857|29.869571741857|29.869571741857|29.869571741857|29.869571741857|29.869571741857|29.869571741857|29.869571741857||29.869571741857|29.869571741857|29.869571741857|29.615521535507||29.615521535507|29.562741773648|29.562741773648|29.251378714291|28.906752064453|28.906752064453
02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE||6.5510748157632||6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|6.5510748157632|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2651305155689|-7.2740399512562|-7.2740399512562|-7.2740399512562|-7.2740399512562|-7.2740399512562|-7.2740399512562|-7.2740399512562|-7.374211116291|-7.4141234773805|-7.4815721387248|-7.4815721387248|-7.5073024823247|-7.5794474109675|-7.5794474109675|-7.6083920424692|-7.6083920424692|-7.626700582163|-7.626700582163|-7.626700582163|-7.626700582163|-7.6794395601931|-7.7562769415905|-7.7562769415905|-7.7562769415905|-7.7562769415905|-7.7562769415905|-7.7562769415905|-7.7562769415905|-7.7562769415905|-7.7562769415905|-7.8218337096743|-7.8218337096743|-7.8218337096743|-7.8218337096743|-7.9806484688181|-8.1048749097652||-8.1048749097652|-8.175457955401|-8.175457955401|-8.175457955401|-8.175457955401|-8.175457955401|-8.175457955401|-8.175457955401|-8.175457955401|-8.175457955401|-8.175457955401|-8.175457955401|-8.2255090618585|-8.4411210908332|-8.5537457878764|-8.7547172634001|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419|7.5977390619419||7.5977390619419|7.5977390619419|7.4816547866554|7.4473939997058|7.3137711531698|7.1444683877163|-8.2383506604698|-8.2383506604698|-8.2383506604698|-8.2383506604698||-8.2383506604698|-8.2383506604698|-8.2383506604698|-8.2383506604698|-8.2383506604698|-8.2383506604698|-8.2383506604698|-8.2383506604698|-8.2383506604698|-8.2383506604698|-8.5548341879874|-8.9209267441465|-8.9229343516386|-8.9229343516386|-9.3427045723638|-9.7068941748629||-10.312104560323|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|9.2590247129851|8.9733604827913|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9187873971161|8.9094858314922|8.8599847319314|8.7630380527387|8.6522646895393|8.6115785653678|8.6115785653678|8.6115785653678|-9.4859512247886|-9.4859512247886|-9.4859512247886||-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4859512247886|-9.4966024843612|-9.4966024843612|-9.4966024843612|-9.4966024843612||-9.4966024843612|-9.4966024843612|-9.4966024843612|-9.4966024843612|-10.007057981111|-10.477009274802|9.05998979427|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786||8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786||8.9866986113786|8.9866986113786|8.9866986113786|8.9866986113786||8.9866986113786|8.9866986113786|8.9866986113786|8.8621653801864|8.7485167457732|8.7399595227841
02546|24332|/equities/triumph-group-inc|R2000VALUE||17.282797680323||17.282797680323|17.282797680323|17.282797680323|17.282797680323|17.282797680323|16.791588758155|16.791588758155|16.791588758155|16.791588758155|16.791588758155|16.791588758155|16.791588758155|14.314542477577|13.715602443449|13.679002971376|13.543336783212|13.125881597501|13.125881597501|13.125881597501|13.125881597501|13.125881597501|13.125881597501|13.125881597501|12.95579903887|12.95579903887|12.95579903887|12.95579903887|12.95579903887|12.883887671226|12.883887671226|12.767097418831|12.189830507753|12.143864383812|12.143864383812|11.087981025231|-13.211401909816|-13.689335154414|-13.859816920889|-14.012019356239|-14.107632372752|-14.107632372752|-14.107632372752|-14.173530337959|-14.231122915115|-14.356247363451|-14.362219106227|-14.366529385614|-14.366529385614|-14.366529385614|-14.366529385614|-14.366529385614|-14.366529385614|-14.366529385614|-14.366529385614|-14.366529385614|-14.366529385614|-14.366529385614|-14.548365505059|-14.578184136108|-14.845204627464|-14.976749672873|-14.976749672873||-14.976749672873|-14.976749672873|-14.976749672873|-14.976749672873|-14.976749672873|-14.976749672873|-14.976749672873|-14.976749672873|-15.063994695756|-15.063994695756|-15.063994695756|-15.063994695756|-15.063994695756|-15.063994695756|-15.408883044028|-15.822417502667|-15.822417502667|-16.424353128303|-16.761114386409|-16.761114386409|-17.276794199248|16.029150001047|16.029150001047|16.029150001047|16.029150001047|16.029150001047|16.029150001047|16.029150001047|16.029150001047|16.029150001047|16.029150001047|16.029150001047|16.029150001047|15.912665252153|15.237128235967|15.147921008171|14.987134105962|14.571815630906|14.440543595058|14.440543595058|14.31218352816||14.31218352816|14.201036723692|13.955596641522|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749||-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749|-15.458025468749||-15.458025468749|-15.482759319711|13.787400979016|13.787400979016|13.68933494247|13.600322414561|13.600322414561|13.600322414561|13.600322414561|13.292791553255|13.003590314384|12.951766774384|12.833934109555|12.833934109555|12.816698808522|-14.258455146574|-14.258455146574|-14.258455146574|-14.258455146574|-14.258455146574|-14.258455146574|-14.258455146574|-14.258455146574|-14.258455146574|-14.258455146574|-14.258455146574|-14.59800573325|-14.819450547694|-14.948178238991|-14.948178238991|-14.948178238991|-15.125165033476|-15.200738959993|13.78386882758|13.78386882758|13.78386882758|13.78386882758|13.78386882758|13.78386882758|13.78386882758||13.78386882758|-14.598215293774|-14.598215293774|-14.598215293774|-14.598215293774|-14.598215293774|-14.598215293774|-14.598215293774|-14.861349953423|-15.25983342993|-15.2939814447|-15.49164601152|-15.519917443779|-15.755406141146|-15.755406141146|-15.755406141146|-15.755406141146|-15.755406141146|-15.755406141146|-15.755406141146|-15.755406141146|-16.075451373904|-16.462901762789|-16.462901762789|-16.511835287749|-16.573705194989|-16.688519246453|-16.688519246453||-16.688519246453|-16.688519246453|-16.688519246453|-16.688519246453|-16.688519246453|-16.688519246453|-16.688519246453|-16.688519246453|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|15.13046839111||15.13046839111|15.13046839111|15.13046839111|15.13046839111|15.13046839111|15.13046839111|15.13046839111|15.13046839111|15.13046839111||15.13046839111|15.13046839111|15.13046839111|15.028853441532||14.712892348297|13.259879437561|11.166641719394|11.166641719394|11.115435025486|10.792149434921
02547|40056|/equities/connectone-bancorp-inc|R2000VALUE||26.052923395937||26.052923395937|26.052923395937|26.052923395937|25.790369495566|25.790369495566|25.790369495566|25.790369495566|25.790369495566|25.790369495566|25.790369495566|25.790369495566|25.790369495566|25.439582216953|25.439582216953|25.439582216953|25.439582216953|-26.203711212154|-26.203711212154|-26.549300392994|-26.779779337654|-26.935620946409|-26.935620946409|-26.935620946409|-26.935620946409|24.495066935681|24.495066935681|24.495066935681|24.495066935681|24.495066935681|24.495066935681|24.495066935681|23.972852078702|23.598167992991|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|23.346602024512|22.990466711792|22.990466711792|22.573746520013|22.573746520013|22.573746520013|22.573746520013|22.573746520013|22.573746520013|22.573746520013|22.573746520013|22.573746520013|22.573746520013||22.573746520013|22.573746520013|22.573746520013|22.573746520013|22.573746520013|21.890829225083|-24.305744210918|-24.305744210918|-24.305744210918|-24.305744210918|-24.305744210918|-24.305744210918|-24.305744210918|-24.305744210918|-24.305744210918|-24.305744210918|-24.305744210918|-24.305744210918|-24.305744210918|-24.305744210918|-25.076382257364|22.06566533883|22.06566533883|22.06566533883|22.06566533883|22.06566533883|21.299351054646|21.150945166987|20.673827997227|20.344935707621|20.344935707621|20.344935707621|20.008816617918|19.430351568804|18.797891433091|18.464323051607|18.123415319826|17.494945664996|17.494945664996|17.494945664996|17.494945664996||17.494945664996|17.494945664996|-19.199486245453|-19.199486245453|-19.199486245453|-19.199486245453|-19.199486245453|-19.199486245453|-19.199486245453|-19.220927151224||-19.220927151224|-19.220927151224|-19.272141995453|-19.49850762793|-19.49850762793|-19.49850762793|-19.593064980469|-19.719925709666|-19.719925709666|-19.767073759438|-19.848259326486|-20.635723716276|-20.635723716276|-20.640026973637|-20.783307100835|-21.391452817456||19.484382245355|19.484382245355|19.484382245355|19.484382245355|19.484382245355|19.484382245355|18.927925318936|18.692020824715|18.692020824715|18.692020824715|18.575911551896|18.36353040424|18.15486383692|18.15486383692|17.924070784952|17.686949248274|17.686949248274|17.686949248274|17.686949248274|17.686949248274|17.686949248274|17.686949248274|17.686949248274|-19.581656486986|-19.581656486986|-19.581656486986|-19.581656486986|-19.581656486986|-19.581656486986|-19.66278662799|-19.66278662799|-19.857541138576|-20.268379377708|-20.574276257664|-20.574276257664|-20.574276257664|-20.574276257664|-20.574276257664|-20.738162465791|-20.982505569762||-20.982505569762|-20.982505569762|-20.982505569762|-20.982505569762|-20.982505569762|-20.982505569762|-20.982505569762|-20.982505569762|-21.289450603399|-21.427445364962|-21.526026322324|-21.526026322324|-21.526026322324|-21.526026322324|-21.526026322324|-21.526026322324|-21.526026322324|-21.526026322324|-21.526026322324|-21.526026322324|-21.812445943099|-21.812445943099|-22.052717968868|-22.17524210286|-22.377088927337|-22.377088927337|-22.57662306002|-22.57662306002||-22.57662306002|-22.57662306002|-22.57662306002|-22.57662306002|-22.57662306002|-22.57662306002|-22.586803544133|-23.075892674226|-23.660608617488|-23.660608617488|-24.32039848083|21.975410799883|21.975410799883|21.975410799883|21.975410799883|21.975410799883|21.975410799883|21.975410799883|21.806011470051|21.7374319004|21.7374319004|21.7374319004|21.7374319004|21.7374319004||21.7374319004|21.7374319004|21.7374319004|21.7374319004|21.7374319004|21.7374319004|21.7374319004|21.7374319004|21.7374319004||21.7374319004|21.7374319004|21.7374319004|21.435479791846||21.123310150798|21.010479106722|21.010479106722|21.010479106722|21.010479106722|21.010479106722
02548|15638|/equities/cal-maine-foods|R2000VALUE||90.944895375081||90.489886615351|90.181581977065|90.181581977065|88.689537581532|87.866706169014|87.667450044293|86.856464489455|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|86.599507230926|85.546904345804|83.464225738637|83.335806918798|82.626682997477|82.129176193621|81.151308967169|78.941172442498|77.817367167011|74.85296926977|71.420977597786|70.631329060279|70.631329060279|69.993118669516|69.993118669516|69.993118669516|69.993118669516|69.993118669516|69.993118669516|69.531261022362|67.993751483163|67.993751483163|67.993751483163|67.993751483163|67.993751483163|67.993751483163|67.993751483163|67.993751483163|67.993751483163|67.993751483163|67.993751483163|67.993751483163|67.993751483163||67.993751483163|67.901671468109|67.702885141547|67.702885141547|67.702885141547|67.628763082486|67.563101259845|67.563101259845|67.22511001867|67.042396718064|66.434493195618|66.434493195618|66.132184069248|66.132184069248|66.132184069248|66.132184069248|66.132184069248|66.132184069248|66.132184069248|66.132184069248|66.132184069248|66.132184069248|65.380762993067|64.870669795611|64.870669795611|64.870669795611|62.985189916401|62.551780963493|62.551780963493|62.551780963493|62.551780963493|62.551780963493|62.551780963493|60.6114203936|60.005466832733|59.998020161099|59.786134071821|59.748016697029|59.37121746922|59.156407810852|58.479010557251||58.274637194824|58.239643490261|58.046269112104|57.189190631966|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436||56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.962624951436|56.55180636626|56.432008014581|56.386330423117|56.386330423117||56.058554684347|56.058554684347|56.058554684347|55.198711434146|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.434274353586|-60.865860477645|-62.063733753847|-62.119147920263|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|58.033598114494|57.927323114894|57.927323114894|57.927323114894|57.927323114894||57.927323114894|57.927323114894|57.927323114894|57.927323114894|57.927323114894|57.927323114894|57.159250219688|56.248610982216|56.064287513403|55.773249373225|55.773249373225|55.773249373225|55.745277123746|54.623366785377|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583|54.17130596583||53.510341352279|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969||53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969|53.4617026969||53.4617026969|52.898560595094|52.562843189834|52.127050252091||51.536720747563|50.740245495475|50.603451364615|50.603451364615|50.136334968252|49.334261550553
02549|20869|/equities/getty-realty-corp|R2000VALUE||31.569730054785||31.449976033027|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.196560024829|31.17599966748|31.024812400874|31.024812400874|-32.104492769449|-32.104492769449|-32.104492769449|-32.104492769449|-32.104492769449|-32.104492769449|-32.104492769449|-32.286381520396|-32.397693326893|-32.397693326893|-32.411325749227|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.168222617801|31.084559758169|30.714789319549|30.310506372149|30.310506372149|30.310506372149|30.310506372149|30.310506372149|30.310506372149|30.310506372149|30.129174581827||30.098739506663|30.098739506663|30.098739506663|30.098739506663|30.098739506663|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.540087864035|29.512877328786|29.140897159705|29.140897159705|29.01372089456|29.01372089456|29.01372089456|28.57802253377|27.958358082634|27.757620265597|27.341244197017|26.783370309545|-27.371931373972|-27.371931373972|-27.371931373972|-27.371931373972||-27.371931373972|-27.371931373972|-27.371931373972|-27.371931373972|-27.371931373972|-27.586000985457|-27.772888725614|-27.772888725614|-27.772888725614|-27.828210267331||-27.905050631659|-27.905050631659|-27.905050631659|-27.905050631659|-27.905050631659|-27.905050631659|-27.905050631659|-27.905050631659|-27.905050631659|-27.905050631659|-27.905050631659|-27.905050631659|-27.905050631659|-27.905050631659|-27.905050631659|-28.50727883566||-28.622420324093|-28.832799714148|27.400661285277|27.400661285277|27.400661285277|27.240178434447|27.192165224144|27.192165224144|26.950411311332|26.910903555306|26.910903555306|26.811608639196|26.756579281906|26.756579281906|26.44897670439|26.318030142023|26.29114444966|-27.594897500657|-27.594897500657|-27.594897500657|-27.594897500657|-27.594897500657|-27.594897500657|-27.594897500657|-27.594897500657|-27.594897500657|-27.594897500657|-27.594897500657|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094||-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.749697153094|-27.884664474066|-28.129960521654|-28.485511232963|-28.500541221941|-28.500541221941|-28.500541221941||-28.500541221941|-28.500541221941|-28.500541221941|-28.500541221941|-28.575228406261|-28.575228406261|-28.575228406261|-28.575228406261|-28.830010521646|-28.830010521646|-29.206400884782|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.507791314033|-30.104211579327||-30.414881365981|-30.414881365981|-30.417893789273|-30.417893789273|-30.417893789273|-30.417893789273|-30.507684873938|-30.507684873938|-30.507684873938||-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938||-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938
02550|16179|/equities/g-iii-apparel-gro|R2000VALUE||-31.650697105396||-31.650697105396|-31.650697105396|-31.650697105396|-31.650697105396|-31.650697105396|-31.650697105396|-32.134662700217|-32.82596226152|-32.82596226152|-32.82596226152|-32.82596226152|-32.82596226152|-32.82596226152|-32.82596226152|-32.82596226152|-32.82596226152|-32.82596226152|-32.82596226152|29.96057744151|29.96057744151|29.96057744151|29.96057744151|29.96057744151|29.96057744151|29.96057744151|29.96057744151|29.96057744151|29.96057744151|29.96057744151|29.667360466118|29.003644485601|-31.870213748096|-31.870213748096|-31.870213748096|-31.870213748096|-31.870213748096|-31.870213748096|-31.870213748096|-31.870213748096|-31.870213748096|28.765666473396|28.765666473396|28.765666473396|28.765666473396|28.765666473396|28.765666473396|28.765666473396|28.713333288184|28.713333288184|28.713333288184|28.625924922086|28.56519492584|28.068550888228|27.382421892376|27.382421892376|27.382421892376|27.382421892376|27.382421892376|27.055136382018|25.383985293612|24.277530781607|24.277530781607||24.277530781607|24.277530781607|24.277530781607|24.277530781607|24.277530781607|23.921825391739|-26.48330515252|-26.48330515252|-26.48330515252|-26.48330515252|-26.48330515252|-26.48330515252|-26.48330515252|-26.48330515252|-26.48330515252|-26.48330515252|-26.48330515252|-26.48330515252|-26.48330515252|-26.48330515252|-28.315902827902|-28.315902827902|-28.315902827902|-28.315902827902|-28.315902827902|-28.315902827902|-28.315902827902|-28.315902827902|-28.315902827902|-28.315902827902|-28.315902827902|-28.315902827902|-28.315902827902|-28.315902827902|-28.315902827902|-28.315902827902|-28.315902827902|-28.315902827902|-28.888781042809|-29.024977178626|-29.024977178626||-29.082197263564|-29.549612201452|-29.549612201452|-29.549612201452|-29.549612201452|-29.549612201452|-29.549612201452|-29.549612201452|-29.549612201452|-29.549612201452||-29.549612201452|-29.549612201452|-29.549612201452|-29.549612201452|-30.231557944674|-30.231557944674|-30.317564332108|-30.41229262575|-31.388565501699|28.579675471226|28.579675471226|28.155750790613|27.294094234562|27.294094234562|27.294094234562|27.294094234562||-29.395527835881|-29.395527835881|-29.395527835881|-29.395527835881|-29.618363906051|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.121482252669|-30.434425433027|-30.588734924483|-30.588734924483|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325||-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.738893456325|-30.797103505515|-33.204490356025|-33.204490356025|-33.204490356025|-33.548229158142|-33.548229158142|-33.765809840868|-34.099789852246|-34.762821880032|30.445915690391|30.445915690391|30.445915690391|30.445915690391|30.350462903942|29.844403786091|29.684564531542|29.378459758999|-32.234858139446||-32.234858139446|-32.234858139446|-32.234858139446|-32.234858139446|-32.234858139446|-32.234858139446|-32.234858139446|-32.234858139446|-32.234858139446|-32.234858139446|-32.938175422274|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.242117330519|-33.595885114277|-33.595885114277||-34.159673572573|-34.159673572573|31.448919307938|31.448919307938|31.448919307938|31.448919307938|31.448919307938|31.448919307938|31.448919307938||31.448919307938|31.448919307938|31.448919307938|31.448919307938||31.448919307938|31.448919307938|31.448919307938|31.448919307938|31.448919307938|31.448919307938
02551|20334|/equities/oriental-financial-group-inc|R2000VALUE||43.362808705438||43.362808705438|43.362808705438|43.362808705438|41.800898976976|41.516319835083|41.516319835083|41.516319835083|41.516319835083|41.516319835083|41.516319835083|41.516319835083|41.516319835083|41.516319835083|41.516319835083|41.516319835083|41.516319835083|-42.711783227298|-42.711783227298|-42.711783227298|-42.711783227298|-42.711783227298|-42.711783227298|-42.711783227298|-42.711783227298|-42.804315153066|-42.918128295413|-43.346809276465|-43.729787703491|-44.758376726549|-44.960421280774|-45.092746141617|-45.092746141617|-45.092746141617|-45.092746141617|-45.092746141617|-45.362220741052|-45.391243802992|-45.43343804856|-45.43343804856|-45.43343804856|-45.771875736668|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662|42.30597030662||42.288299899879|42.111999041044|41.978098368889|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971|-45.2368181971|-46.561143109897|42.661590193754|42.661590193754|42.661590193754|42.661590193754|42.661590193754|42.477975394017|42.477975394017|42.477975394017|41.173861743882|40.534985491384|40.160844975476|40.160844975476|39.263714664252|38.393017946649|37.445019389709|36.736690152045|35.840746172546|35.840746172546|35.840746172546|35.840746172546||35.840746172546|35.840746172546|35.569162642822|-37.741567961818|-37.741567961818|-37.741567961818|-37.741567961818|-37.741567961818|-37.741567961818|-37.741567961818||-37.741567961818|-37.741567961818|-37.741567961818|-37.741567961818|-37.741567961818|-37.741567961818|-37.741567961818|-37.957537604138|-37.957537604138|-37.957537604138|-38.076153809015|36.24651206564|36.24651206564|36.24651206564|36.24651206564|36.24651206564||36.24651206564|36.24651206564|36.24651206564|36.24651206564|36.24651206564|36.24651206564|36.159396343162|36.159396343162|35.990059427341|35.990059427341|35.990059427341|35.983677497528|35.862518446709|35.862518446709|35.643065285975|35.096462912354|34.633846807252|34.429831133695|33.998145432838|33.961828173938|33.925921693712|33.896857649386|33.824287421505|33.311985871306|-36.184387207626|-36.184387207626|-36.184387207626|-36.184387207626|-36.218485938839|-36.876096208153|-36.880050720173|-37.278722195049|-37.533025110452|-37.715189336327|-37.715189336327|-37.715189336327|-37.715189336327|-37.715189336327|-37.715189336327|-37.715189336327||-37.715189336327|-37.715189336327|-37.715189336327|-37.715189336327|-37.715189336327|-37.715189336327|-37.715189336327|-37.715189336327|-37.769655199611|-38.070727423124|-38.114139639992|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661||35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.469963519661|35.289403563173|35.144337156781|34.680374016771|-37.54105457584|-37.54105457584|-37.54105457584|-37.54105457584|-37.54105457584|-37.54105457584|-38.114830990251||-38.114830990251|-38.114830990251|-38.114830990251|-38.114830990251|-38.211780878271|-38.211780878271|-38.306421858696|-38.716580080355|35.611421790705||35.611421790705|35.611421790705|35.611421790705|35.457274983311||35.191417241521|35.036676001448|35.036676001448|35.036676001448|35.036676001448|35.036676001448
02552|15895|/equities/dime-community-ba|R2000VALUE||33.069380519644||33.069380519644|33.069380519644|33.069380519644|32.088757777496|31.478618701612|31.090348283346|31.090348283346|30.968719102602|30.703701311888|30.703701311888|30.703701311888|30.703701311888|30.703701311888|29.876119389702|29.876119389702|29.876119389702|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.498603535228|28.067893346739|27.080436318662|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|26.304505690579|25.674449877214|25.024111699475|23.377311061221|23.377311061221|23.377311061221|23.377311061221|23.377311061221|23.377311061221|23.377311061221|23.377311061221|23.377311061221|23.377311061221||23.377311061221|22.985623172475|22.660136968508|22.57640398507|22.57640398507|21.699893935574|-24.913664713149|-24.913664713149|-24.913664713149|-24.913664713149|-24.913664713149|-24.913664713149|-24.913664713149|-25.009093698136|-25.255103782671|-25.524819814444|-25.524819814444|-25.804799569184|-26.046443953044|22.285969006098|22.285969006098|22.285969006098|22.285969006098|21.813342662958|21.752091827556|21.749359835168|21.749359835168|21.749359835168|21.749359835168|21.749359835168|21.749359835168|21.749359835168|21.698756364739|21.676695986761|20.669940493916|19.967155905139|19.342807102614|18.694212123345|18.694212123345|18.694212123345|18.694212123345||18.694212123345|18.694212123345|18.694212123345|18.694212123345|17.768702794657|-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572||-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572|-19.412547332572|-20.070052710426|-20.138790016655|-20.138790016655|-20.138790016655|18.306554790086||18.306554790086|18.306554790086|18.306554790086|18.306554790086|18.306554790086|18.2456161664|18.051486007792|18.051486007792|18.051486007792|18.051486007792|18.051486007792|17.973318409503|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-19.872055224288|-20.122839905276|-20.146488482703|-20.181534290393|-20.181534290393|-20.181534290393|-20.181534290393|-20.181534290393|-20.181534290393|-20.181534290393|-20.315445556367|-20.315445556367|-20.315445556367|-20.315445556367||-20.315445556367|-20.315445556367|-20.315445556367|-20.315445556367|-20.315445556367|-20.315445556367|-20.315445556367|-20.315445556367|-20.359939299385|-20.574931474041|-20.602702824618|-20.631237108945|-20.631237108945|-20.742910612401|-20.742910612401|-20.742910612401|-20.742910612401|-20.742910612401|-20.77649372985|-20.77649372985|-20.920548379299|-20.920548379299|-21.247831490168|-21.370924687528|-21.607631862907|-21.607631862907|-21.607631862907|-21.607631862907||-21.607631862907|-21.607631862907|-21.607631862907|-21.821536051729|-22.258214949221|-22.258214949221|-22.258214949221|-22.258214949221|-23.635794320206|-24.021437290091|-24.560208774031|-25.416898913318|-26.315720340868|-26.362067474367|-26.362067474367|-26.362067474367|-26.362067474367|-26.362067474367|-26.362067474367|-26.362067474367|-26.362067474367|-26.362067474367|-26.410631777448|-27.090701767253||25.231801723372|25.231801723372|25.231801723372|25.231801723372|25.231801723372|25.231801723372|25.231801723372|25.231801723372|25.231801723372||25.231801723372|25.231801723372|25.231801723372|24.730336214581||24.189262948079|23.788255791658|23.788255791658|23.656171533279|23.656171533279|23.656171533279
02553|41267|/equities/national-bak-hld|R2000VALUE||46.338403801075||46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.338403801075|46.207117261372|46.207117261372|46.207117261372|42.538101492103|42.538101492103|42.538101492103|42.538101492103|42.538101492103|42.193839988748|42.193839988748|42.193839988748|42.193839988748|41.230426660969|41.230426660969|41.230426660969|41.230426660969|41.230426660969|40.886724118605|40.329695202924|-43.006723295218|-43.006723295218|-43.006723295218|-43.026345957796|-43.026345957796|-43.026345957796|-43.026345957796|-43.026345957796|-43.390940495642|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314|40.472659116314||40.407399713249|40.273001100455|40.159792789922|40.159792789922|40.159792789922|40.159792789922|-42.61283536434|-42.61283536434|-42.61283536434|-42.61283536434|-42.61283536434|-42.61283536434|-42.61283536434|-42.61283536434|-42.61283536434|-42.61283536434|-42.61283536434|-42.61283536434|-42.61283536434|-42.61283536434|-43.175928809905|-44.837143503587|-46.244603672469|41.911637756505|41.911637756505|41.911637756505|41.911637756505|41.911637756505|41.911637756505|41.88975888779|41.88975888779|41.88975888779|41.88975888779|41.020008315535|40.036121410232|39.264302618086|38.328113113045|37.32061056579|37.32061056579|37.32061056579|37.32061056579||37.32061056579|37.32061056579|37.056235360711|36.240259858865|35.538184347492|35.538184347492|35.538184347492|35.441313627409|35.286230096448|35.286230096448||35.286230096448|35.286230096448|35.286230096448|35.286230096448|35.286230096448|35.286230096448|35.286230096448|35.286230096448|35.286230096448|35.286230096448|35.286230096448|35.286230096448|35.286230096448|35.286230096448|35.286230096448|35.286230096448||35.286230096448|35.286230096448|35.286230096448|35.286230096448|35.090859953153|34.773645153297|34.003495259034|33.719716649307|33.624560162183|33.624560162183|33.235066304335|33.09118746136|32.720106576382|-34.996604728116|-34.996604728116|-34.996604728116|-34.996604728116|-34.996604728116|-34.996604728116|-34.996604728116|-34.996604728116|-34.996604728116|-34.996604728116|-34.996604728116|-34.996604728116|-34.996604728116|-34.996604728116|-34.996604728116|-35.169004651588|-35.709449155112|-35.806609214434|-36.11901205236|-36.662234816886|33.683662497595|33.683662497595|33.683662497595|33.683662497595|33.683662497595|33.683662497595|33.683662497595||33.683662497595|33.045180730903|-35.599757575134|-35.599757575134|-35.599757575134|-35.599757575134|-35.599757575134|-35.599757575134|-35.599757575134|-35.599757575134|-35.599757575134|-35.599757575134|-35.599757575134|-35.599757575134|-35.599757575134|-35.599757575134|-35.599757575134|-35.599757575134|-35.599757575134|-35.599757575134|-35.599757575134|-35.599757575134|-35.818187571282|-35.818187571282|-35.947051402368|-35.947051402368|-36.326558895315|-36.326558895315||-36.326558895315|-36.326558895315|-36.326558895315|-36.326558895315|-36.326558895315|-36.326558895315|-36.326558895315|-36.326558895315|-36.867009926069|-37.065567652636|33.950906702695|33.950906702695|33.950906702695|33.950906702695|33.950906702695|33.950906702695|33.950906702695|33.950906702695|-36.559737626784|-36.559737626784|-36.559737626784|-36.559737626784|-36.559737626784|-36.930263563519||-37.57260758951|-37.57260758951|35.537945468717|35.537945468717|35.537945468717|35.537945468717|35.537945468717|35.537945468717|35.537945468717||35.537945468717|35.537945468717|35.537945468717|35.537945468717||35.271607831112|34.927848195578|34.927848195578|34.832707162455|34.832707162455|34.832707162455
02554|17322|/equities/trico-bancshares|R2000VALUE||45.98647074296||45.98647074296|45.98647074296|45.98647074296|44.086076678986|44.060080171561|44.060080171561|44.060080171561|44.060080171561|44.060080171561|44.060080171561|44.060080171561|44.060080171561|44.060080171561|44.060080171561|44.060080171561|44.060080171561|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.820500667886|41.70777756196|41.06447639975|-44.306600585913|-44.306600585913|-44.306600585913|-44.306600585913|-44.306600585913|-44.306600585913|-44.306600585913|-44.306600585913|-44.915667444838|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-45.425536964426|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139||-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.060266224139|-46.292518315043|-46.66293057092|-46.66293057092|-46.66293057092|-46.66293057092|-46.66293057092|-46.66293057092|42.664264092408|42.664264092408|42.664264092408|42.664264092408|42.664264092408|42.664264092408|42.415294843208|41.759771352886|41.286413835021|41.130014344946|41.130014344946|41.130014344946|41.130014344946|39.553626719333|38.29058462408|38.29058462408|37.977314697668|36.618684489379|36.413609925592|36.413609925592|36.413609925592||36.413609925592|36.413609925592|36.309011927009|36.043347136577|-38.523176508087|-38.523176508087|-38.523176508087|-38.523176508087|-38.523176508087|-38.523176508087||-38.523176508087|-38.523176508087|-38.523176508087|-38.523176508087|-38.523176508087|-38.523176508087|-38.740750768602|36.331133398789|36.331133398789|36.331133398789|36.331133398789|36.331133398789|36.331133398789|36.331133398789|36.331133398789|36.331133398789||36.331133398789|36.331133398789|36.331133398789|36.331133398789|36.301815387693|36.227850566404|35.726728787266|35.726728787266|35.251920662812|35.233678405575|35.233678405575|35.233678405575|34.605404403832|34.605404403832|34.457754615681|34.457754615681|33.382382608936|32.402091796183|31.855656949441|31.592247316873|31.592247316873|31.592247316873|31.592247316873|31.479385929677|-34.800309803483|-34.800309803483|-34.800309803483|-34.800309803483|-34.88701010015|-35.425566676219|-35.428409155827|-35.474898188889|-35.91210761951|33.407066387842|33.407066387842|33.407066387842|33.407066387842|33.407066387842|33.407066387842|33.407066387842||33.407066387842|32.382296715522|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.275637207095|-36.601230338846|-36.601230338846|-37.175006211582|-37.175006211582|-37.65155062497|-37.811880268657|-38.030306943038|-38.030306943038||-38.030306943038|-38.030306943038|-38.030306943038|-38.030306943038|-38.030306943038|-38.030306943038|-38.030306943038|-38.323118138952|-38.892910136827|-39.031566767834|-39.428405714192|-40.995730453242|-41.381366364943|-42.035141317588|-42.035141317588|-42.035141317588|-42.058422895016|-42.058422895016|-42.058422895016|-42.058422895016|-42.058422895016|-42.058422895016|-42.058422895016|-42.804548099904||-43.978946916564|-43.978946916564|-43.978946916564|-44.276216763372|40.330999408443|40.330999408443|40.330999408443|40.330999408443|40.330999408443||40.330999408443|40.330999408443|40.330999408443|39.988888460486||39.859824611179|39.743964782741|39.743964782741|39.743964782741|39.743964782741|39.743964782741
02555|20830|/equities/ltc-properties-inc|R2000VALUE||36.971472149873||36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.971472149873|36.563326354116|36.563326354116|36.369224793235|36.369224793235|36.369224793235|36.369224793235|36.369224793235|36.369224793235|36.23426146697|35.257163861897|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.163048901693|-37.365887499006|-37.42497647467|-37.42497647467|-37.42497647467|-37.551085505914|-37.886393535738|-37.886393535738|-37.886393535738|-37.886393535738|-37.886393535738|-37.886393535738|-37.886393535738|-37.886393535738|-37.886393535738|36.292055124001|36.292055124001|36.292055124001|36.292055124001|36.109861791086|35.671512855371|-37.19847958072|-37.19847958072|-37.19847958072|-37.19847958072|-37.19847958072|-37.19847958072|-37.19847958072||-37.19847958072|-37.19847958072|-37.19847958072|-37.19847958072|-37.19847958072|-37.19847958072|-37.19847958072|-37.417007569717|-37.417007569717|-37.545565000559|-37.726183749332|-37.801036676979|-37.806152804268|-37.940591875617|-37.940591875617|-37.940591875617|-37.940591875617|-37.940591875617|-37.940591875617|-37.940591875617|-37.940591875617|-37.940591875617|-38.061770403721|-38.573411266382|36.23020241342|36.23020241342|36.031335540193|35.8964838403|35.497758907028|35.34556702472|35.34556702472|35.316743096789|35.226934654934|34.844372889977|34.50652413631|34.125027818421|33.751696024713|-34.65990812507|-34.65990812507|-34.65990812507|-34.65990812507||-34.65990812507|-34.65990812507|-34.65990812507|-34.65990812507|-34.65990812507|-34.65990812507|-34.709917506562|-34.709917506562|-34.709917506562|-34.709917506562||-34.709917506562|-34.709917506562|-34.709917506562|-34.709917506562|-34.709917506562|-34.709917506562|-34.918799145339|-35.006375424674|-35.006375424674|-35.006375424674|-35.006375424674|-35.006375424674|-35.006375424674|-35.006375424674|-35.006375424674|33.67301865055||33.67301865055|33.67301865055|33.67301865055|33.67301865055|33.593820152833|33.498480013293|33.382523169834|33.382523169834|33.262054459606|32.933349627427|32.668722596622|32.509136057404|32.188697596826|32.188697596826|32.188697596826|32.188697596826|32.188697596826|31.814662267144|31.569626809685|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|-32.91665970212|31.468424276259|31.468424276259|31.468424276259|31.468424276259|31.468424276259|31.468424276259|31.468424276259||31.468424276259|31.468424276259|31.468424276259|31.468424276259|31.468424276259|31.468424276259|31.243413986357|31.243413986357|31.243413986357|31.243413986357|31.243413986357|31.243413986357|30.978660447107|30.978660447107|30.845735610311|30.512206144669|30.428561814999|30.36813661221|30.36813661221|30.36813661221|30.36813661221|30.36813661221|30.36813661221|30.36813661221|30.36813661221|30.304040820105|30.292266535211|-31.937139404332||-31.937139404332|-31.937139404332|-31.937139404332|-31.937139404332|-31.937139404332|-31.937139404332|-31.937139404332|-31.937139404332|-32.138932851195|-32.248925795422|-32.585750489617|-32.785834424125|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885||-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.19893866115|-33.361598232645|-33.421498646623|-33.542498233458||-33.718966195474|-33.870047554422|-33.870047554422|-33.978168047191||-34.198052839881|-34.198052839881|32.669348929114|32.669348929114|32.669348929114|32.669348929114
02556|21218|/equities/aar-corp|R2000VALUE||65.664526213589||65.664526213589|65.664526213589|65.664526213589|63.499754841|63.192506718271|63.055199440803|63.055199440803|63.055199440803|63.055199440803|63.055199440803|63.055199440803|61.73189036988|61.207657153329|59.585447265888|59.585447265888|59.585447265888|-63.294104196672|-63.294104196672|-63.475948971779|-63.985497865711|-64.586652791101|-64.586652791101|-65.449723177043|-65.525248983267|-65.574721312924|-65.890850155833|-65.890850155833|-65.890850155833|-65.890850155833|-65.890850155833|-65.890850155833|-65.890850155833|-66.076356785389|-66.076356785389|-66.212339923219|-68.095377336427|-69.473475123428|-69.844968849843|-70.578603693519|-70.578603693519|-70.92947715244|-70.92947715244|-70.92947715244|-70.92947715244|-70.92947715244|-71.545839770208|64.470423800992|64.470423800992|64.13288784827|64.025840556238|63.305975794366|62.661128652947|62.079867509622|61.670961542945|61.120024189339|61.120024189339|61.120024189339|61.120024189339|61.120024189339|61.120024189339|61.05754223885|61.05754223885||61.05754223885|60.716715294144|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-65.085658163462|-67.612677144379|-70.546031898228|-71.827532814572|-72.813925264754|-73.477694721661|-73.650542944125|-73.650542944125|-73.650542944125|-73.650542944125|-73.650542944125|-73.650542944125|69.969051179421|69.969051179421|69.969051179421|69.969051179421|69.532278070993|68.172531139129|67.756142522752|67.754558157894|67.754558157894|67.754558157894||67.754558157894|67.754558157894|67.754558157894|67.754558157894|67.168949948387|66.500599254247|66.500599254247|66.500599254247|64.761224496228|64.648025234388||63.580026105429|-69.371059125066|-69.371059125066|-69.371059125066|-69.371059125066|-69.371059125066|-70.318956685728|-71.311157147825|-72.460439806449|68.823213231473|68.823213231473|68.823213231473|68.823213231473|68.823213231473|68.823213231473|68.823213231473||68.823213231473|68.823213231473|68.823213231473|68.823213231473|68.823213231473|68.823213231473|68.823213231473|68.589646512967|68.589646512967|68.4341581156|68.4341581156|67.860571310492|67.270461636088|66.734873856993|65.976520421208|65.461447865508|65.461447865508|64.936609434576|64.615121814378|64.088194923012|63.140045462283|62.516463798545|62.516463798545|61.994402084375|60.275444200331|58.496607015192|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-63.141463008802|-64.238845524171||-64.989872709194|-64.989872709194|-64.989872709194|-65.758191178551|-66.319101199299|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858|62.717412153858||62.717412153858|62.155461593886|59.302175200007|58.622193633801|58.622193633801|57.367438116875|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.309187648656|-63.309187648656|-63.309187648656|-63.309187648656|-63.309187648656|-63.540973024008|-63.540973024008||-63.540973024008|-63.540973024008|-63.540973024008|-63.540973024008|-63.540973024008|-66.005218219356|-66.766648504024|-67.109654555591|-68.004011509454||-68.446210832106|-69.21256888653|-70.280185946107|-70.7157642138||-73.896448322137|67.232591610387|67.232591610387|67.151493051797|67.096442983046|67.096442983046
02557|21067|/equities/griffon-corp|R2000VALUE||76.684703790779||76.3350737224|76.3350737224|76.3350737224|74.36897009059|72.247743375259|69.784111139065|69.784111139065|69.784111139065|69.784111139065|69.784111139065|67.997834652537|64.962355988842|64.962355988842|63.564010825004|-67.996946549464|-67.996946549464|-67.996946549464|-67.996946549464|-67.996946549464|-67.996946549464|-67.996946549464|-67.996946549464|-68.56367639265|-68.56367639265|-69.085191236177|-69.905773041689|64.897082852862|64.897082852862|64.897082852862|64.897082852862|64.897082852862|64.394537554341|64.294900986838|64.294900986838|64.294900986838|64.294900986838|64.294900986838|64.294900986838|64.294900986838|64.294900986838|64.294900986838|64.294900986838|64.135144654565|64.004497294137|64.004497294137|63.746368649779|63.746368649779|63.746368649779|63.746368649779|63.746368649779|-68.094242538863|-68.094242538863|-68.094242538863|-68.094242538863|-68.094242538863|-68.094242538863|-68.527769368946|-68.938631369074|-69.373446783029|-69.373446783029|-69.373446783029|-69.890997398522||-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-69.890997398522|-73.772774895723|66.180639296168|66.180639296168|66.180639296168|66.180639296168|66.180639296168|66.180639296168|66.033764298308|66.033764298308|65.049261153705|65.049261153705|65.049261153705|65.049261153705|65.049261153705|65.049261153705|65.049261153705|63.760846523186|-68.063768123334|-68.063768123334|-68.063768123334|-68.063768123334|-68.063768123334|-68.977569711147|-69.15783218536||-69.633585225682|-69.633585225682|-69.633585225682|-69.633585225682|-69.633585225682|-69.633585225682|-70.760295811304|-70.760295811304|-70.760295811304|-70.760295811304||-70.760295811304|-70.760295811304|-70.760295811304|-70.760295811304|-70.760295811304|-70.760295811304|-71.159217771566|-71.301462752811|-71.301462752811|-71.301462752811|-71.301462752811|-71.301462752811|-71.301462752811|-71.301462752811|-71.301462752811|-72.261245883857||-72.261245883857|-72.261245883857|-73.303048201573|67.057400702218|67.057400702218|67.057400702218|67.057400702218|67.057400702218|67.057400702218|67.057400702218|67.057400702218|67.057400702218|67.057400702218|-71.935266963771|-71.935266963771|-71.935266963771|-71.935266963771|-71.935266963771|-71.935266963771|-71.935266963771|-71.935266963771|-71.935266963771|-71.935266963771|-71.935266963771|-71.935266963771|-71.935266963771|-72.325297558894|-72.402556115378|-72.472281436113|-74.089607496796|-74.089607496796|-75.005117067295|-75.303187512245|68.650501677728|68.650501677728|68.650501677728|68.650501677728|68.650501677728|68.650501677728|68.650501677728||68.650501677728|68.650501677728|68.536110398213|68.27127127643|68.27127127643|68.27127127643|66.349061843731|66.349061843731|66.349061843731|66.349061843731|66.349061843731|66.349061843731|66.349061843731|66.349061843731|66.349061843731|66.349061843731|66.349061843731|66.349061843731|66.349061843731|66.349061843731|65.293959163933|64.707155995136|64.408643939501|64.193951318005|62.943320271416|62.551043098228|62.551043098228|62.551043098228||62.551043098228|62.551043098228|62.551043098228|62.551043098228|62.551043098228|62.270608020113|60.969561126813|59.318962444844|57.413142944187|57.413142944187|57.413142944187|57.413142944187|57.413142944187|57.413142944187|57.413142944187|57.413142944187|57.413142944187|57.413142944187|57.413142944187|57.413142944187|57.413142944187|57.413142944187|57.413142944187|57.413142944187||57.413142944187|57.413142944187|57.413142944187|57.413142944187|57.413142944187|57.413142944187|57.413142944187|57.413142944187|57.413142944187||57.413142944187|57.402337669848|57.402337669848|56.123624191813||55.00181130362|53.674423312616|53.507136768182|53.340751906324|52.347823536052|52.291470434549
02558|20180|/equities/government-properties-income-trust|R2000VALUE||1.1938013511688||1.1938013511688|1.1938013511688|1.1308903515108|-1.4314316496722|-1.4314316496722|-1.4371462448297|-1.4990514432786|-1.5258904602128|-1.5709894129521|-1.5769469934081|-1.5769469934081|-1.5769469934081|-1.6735522435082|-1.7370025500073|-1.7433360930299|-1.805679049317|-1.8175049510315|-1.8175049510315|-1.9175055255178|-1.9266727952696|-2.1042274639608|-2.1042274639608|-2.1053302182094|-2.1053302182094|-2.1453669549509|-2.1777077053966|-2.1778197658263|-2.2214662777276|-2.2346419380128|-2.2346419380128|-2.2346419380128|-2.2346419380128|-2.2346419380128|-2.2346419380128|-2.2346419380128|-2.2346419380128|-2.2872133305801|-2.3337509518215|-2.3337509518215|-2.3422232607282|-2.3933035642214|-2.434335558513|-2.434335558513|-2.434335558513|-2.434335558513|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4347996203847|-2.4803328214693|-2.5043474765407|-2.5161860752753||-2.5770291143713|-2.5909949647842|-2.5909949647842|-2.5909949647842|-2.5909949647842|-2.5909949647842|-2.5909949647842|-2.5909949647842|-2.5909949647842|-2.5909949647842|-2.5909949647842|-2.6627721507745|-2.6741913114872|-2.6793792153824|-2.7276435986083|-2.7973817603369|-2.840146477198|-2.8958078022349|-2.8958078022349|-2.8958078022349|2.2393114425091|2.2393114425091|2.2030596305155|2.2030596305155|2.2030596305155|2.2030596305155|2.2030596305155|2.2030596305155|2.2030596305155|2.2030596305155|2.2030596305155|2.2030596305155|2.2030596305155|2.0833996191316|1.9929007177359|1.9929007177359|-2.30893930388|-2.30893930388|-2.30893930388|-2.3465992498454|-2.3572760762415||-2.3572760762415|-2.3572760762415|-2.3775289590316|-2.4431679154567|-2.4431679154567|-2.5862976075469|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308||-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.6036761152308|-2.7346400935959||-2.7802404825734|-2.7802404825734|-2.7802404825734|-2.7802404825734|-2.7802404825734|-2.7802404825734|-2.7802404825734|-2.7802404825734|-2.7802404825734|-2.7802404825734|-2.7802404825734|2.224484957542|2.224484957542|2.224484957542|2.224484957542|2.1812611832508|1.8455956527798|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.2658437472701|-2.3416811647386|-2.3416811647386|-2.4107568928898|-2.4544445958077||-2.4544445958077|-2.4544445958077|-2.4544445958077|-2.4544445958077|-2.4544445958077|-2.4544445958077|-2.4544445958077|-2.4544445958077|-2.4988273013896|-2.5764747846199|-2.6124720692715|-2.6471875979676|-2.6471875979676|-2.8124086011532|-2.9754317059653|-2.9835351456687|-3.0553520492915|-3.0553520492915|-3.0571077722315|-3.2374587476258|-3.435648421447|-3.4562761165483|-3.6291556846192|-3.6291556846192|-3.8323952501671|-3.9582169393319|-4.1069077628209|-4.3137864423409||-4.3287523093753|-4.3287523093753|-4.3287523093753|-4.3287523093753|-4.3287523093753|-4.3287523093753|-4.3287523093753|-4.3287523093753|-4.3837990249298|-4.3837990249298|-4.4502823446748|-4.5481136082011|-4.6352964913836|-4.6352964913836|-4.6352964913836|-4.6749341178812|-4.6749341178812|-4.6843712648724|-4.814767010047|-4.814767010047|-4.8858522121928|-5.0406690907502|-5.0690767844544|-5.1884186091276||-5.5260207986668|-5.9465341276411|-7.1759711047547|-7.2571905211759|6.271229200222|6.271229200222|6.271229200222|6.271229200222|6.271229200222||6.271229200222|6.1719215497461|6.0962127960487|5.8761385636977||5.8761385636977|5.8761385636977|5.8761385636977|5.782316164804|5.782316164804|5.782316164804
02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE||40.891212580231||40.891212580231|40.068661633866|40.068661633866|39.82542264874|39.26264018941|38.202402749857|38.067533594101|38.067533594101|37.730428390096|37.730428390096|37.730428390096|37.730428390096|37.637142477643|37.420139419458|37.420139419458|36.780400712646|-39.100347008395|-39.100347008395|-39.100347008395|-39.100347008395|-39.100347008395|-39.100347008395|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|36.421268706056|35.721409537762|34.008511360453|-38.147559737493|-38.147559737493|-38.147559737493|-38.147559737493|-38.457679747794|34.414902275906|34.414902275906|34.147113131269|33.944152971825|33.944152971825|-37.221567133236|-37.221567133236|-37.221567133236|-37.221567133236|-37.221567133236|-37.221567133236|-37.701185203446|-38.431315926328|-39.265351325952|-40.126502388807|-40.999446412029|-41.384913763583||-41.384913763583|-41.384913763583|-41.384913763583|-41.384913763583|-41.384913763583|-41.384913763583|-41.384913763583|-41.384913763583|-41.727854352702|-41.727854352702|-41.727854352702|-41.727854352702|-41.727854352702|-41.727854352702|-41.727854352702|-41.727854352702|-41.727854352702|-41.727854352702|-41.727854352702|-41.727854352702|-44.198727083989|38.719535014281|38.719535014281|-41.851322610404|-41.851322610404|-41.851322610404|-41.851322610404|-41.851322610404|-42.485359252852|39.023669280042|39.023669280042|39.023669280042|39.023669280042|37.991301683839|37.458111608752|-39.61288733456|-39.61288733456|-39.61288733456|-39.61288733456|-39.61288733456|-39.61288733456||-39.61288733456|-39.61288733456|-39.61288733456|-39.61288733456|-39.61288733456|-39.61288733456|-39.61288733456|-39.61288733456|-39.61288733456|-39.752605695109||-39.752605695109|-39.752605695109|-39.752605695109|-40.251791827558|-40.251791827558|-40.251791827558|-40.251791827558|-40.251791827558|-40.559768960077|-40.664188699808|-41.22104319476|-42.500118840799|-42.500118840799|-42.500118840799|-42.500118840799|-42.500118840799||-42.500118840799|-42.500118840799|-42.500118840799|-42.500118840799|-42.500118840799|-42.500118840799|-42.588992452751|-42.588992452751|-42.624034210647|-42.624034210647|-43.232161809214|-43.232161809214|-43.232161809214|-43.232161809214|-43.232161809214|-43.232161809214|-43.487401645722|-44.129891149801|-44.865314410168|40.871397062827|40.444779546854|40.444779546854|40.444779546854|40.444779546854|40.444779546854|40.444779546854|40.444779546854|40.444779546854|40.444779546854|40.444779546854|40.444779546854|40.155761038592|39.990422870638|39.72213623471|39.341262101541|38.900012174591|38.761403789504|38.333224127009|37.629971421774|37.456079391436||37.388134489267|37.388134489267|37.388134489267|37.388134489267|37.039317353797|36.99757537161|36.452862837963|36.332068446668|35.808410012492|35.469898581249|35.030433083442|35.030433083442|34.378813638585|34.014276398427|34.014276398427|33.79417329581|33.79417329581|33.79417329581|33.79417329581|33.79417329581|33.024081185476|32.497313131907|32.342292165335|31.977955831988|31.977955831988|31.977955831988|31.641062433966|-34.47799859875||-34.47799859875|-34.47799859875|-34.47799859875|-34.47799859875|-34.47799859875|-34.47799859875|-34.47799859875|-34.47799859875|-34.47799859875|-34.47799859875|-35.487776076722|-36.354051532348|-36.354051532348|-36.354051532348|-36.354051532348|-36.354051532348|-36.354051532348|-36.354051532348|-36.446483658665|-36.446483658665|-36.592205523245|-36.785227562313|-37.135579613983|-38.168401007452||-38.507359017777|-38.507359017777|-38.507359017777|-38.836059934621|35.697438625016|35.697438625016|35.697438625016|35.697438625016|35.697438625016||35.697438625016|35.697438625016|35.697438625016|35.62220722163||-38.204798766685|-38.204798766685|-38.204798766685|-38.204798766685|-38.204798766685|-38.204798766685
02560|15475|/equities/astec-industries|R2000VALUE||35.710653258364||35.710653258364|35.710653258364|35.710653258364|34.720510301296|34.720510301296|34.720510301296|34.720510301296|34.720510301296|34.720510301296|34.720510301296|34.720510301296|34.720510301296|34.720510301296|33.425569120716|33.340074291573|31.64425123041|30.197222156713|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.698365267504|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-32.836184409742|-33.357315173286|-33.834223127517|-34.042958842553|-34.340509426634|-34.913899858838|-34.94080752074||-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|-34.94080752074|31.504471461432|31.504471461432|31.504471461432|31.504471461432|31.504471461432|31.504471461432|31.221791885933|31.221791885933|31.221791885933|31.221791885933|31.221791885933|31.221791885933|31.221791885933|30.340325512975|29.28549995962|29.157710717158|-31.205065710287|-31.205065710287|-31.205065710287|-31.431687004455|-31.431687004455||-31.686898104801|-31.686898104801|-31.840997449175|-31.932294631385|-31.932294631385|-31.932294631385|-32.509215752707|-33.088777779754|-33.088777779754|-33.088777779754||-33.088777779754|-33.088777779754|-33.733191118435|-33.952898062409|-33.952898062409|-33.952898062409|-34.062663967014|-34.102404416271|-34.237535186103|-34.237535186103|-34.677817233724|-35.307575420454|-35.474636717985|-35.587638232381|-35.587638232381|-36.59737644954||-37.081999109028|-37.081999109028|-37.081999109028|-37.081999109028|-37.541665415997|-37.541665415997|-38.149515301619|-38.149515301619|-38.149515301619|-38.149515301619|-38.149515301619|-38.149515301619|-38.149515301619|-38.149515301619|-38.149515301619|-38.28514125837|-38.28514125837|-39.529857508486|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|41.221071299812|40.903020881455|40.903020881455|40.759722731593|40.759722731593|40.759722731593||40.759722731593|40.073302187393|39.165939664256|39.101689602944|38.79177843422|38.482531508806|38.45669734603|38.45669734603|38.45669734603|38.45669734603|38.45669734603|38.45669734603|38.45669734603|38.45669734603|38.45669734603|37.806884846487|37.61831737602|36.875638303495|36.875638303495|36.480709616053|35.723566655437|35.528407445792|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087||33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.622198925087|33.413553513497|-35.820948082068|-35.820948082068|-35.820948082068|-35.820948082068|-35.820948082068|-35.820948082068|-36.72438606273||-36.830499876822|-36.830499876822|-36.830499876822|-37.318778608999|34.389697387449|34.389697387449|34.389697387449|34.389697387449|34.389697387449||34.389697387449|34.389697387449|34.389697387449|34.380638897369||34.380638897369|34.380638897369|34.380638897369|34.380638897369|34.371090185433|34.371090185433
02561|16073|/equities/first-defiance|R2000VALUE||26.868425749336||26.868425749336|26.868425749336|26.868425749336|26.562138979738|26.269571568207|26.269571568207|26.269571568207|26.269571568207|26.269571568207|26.269571568207|26.269571568207|26.208291273593|26.208291273593|25.411378554943|25.411378554943|25.240976735887|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.223847167184|23.168718727088|22.934131630765|-24.347507850862|-24.347507850862|-24.347507850862|-24.347507850862|-24.475126212222|-24.475126212222|-24.475126212222|-24.475126212222|-24.475126212222|-24.852917928809|-25.067515129639|-25.183286583899|-25.183286583899|-25.183286583899|-25.388651967577|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244||-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.528924207244|-25.818250369533|22.847810524796|22.847810524796|22.847810524796|22.847810524796|22.847810524796|22.847810524796|22.847810524796|22.847810524796|22.847810524796|22.847810524796|22.759234395397|22.631319130252|22.631319130252|22.631319130252|22.55189609439|22.55189609439|22.55189609439|22.400995995279|21.822772955096|21.062525297973|20.524472159118|20.092191080219|19.052441365851|19.052441365851|19.052441365851|19.052441365851||19.052441365851|19.052441365851|18.976046093451|18.901161944587|-20.223032522927|-20.223032522927|-20.223032522927|-20.223032522927|-20.223032522927|-20.223032522927||-20.223032522927|-20.223032522927|-20.223032522927|-20.223032522927|-20.223032522927|-20.223032522927|-20.426146561051|-20.561348268126|-20.561348268126|-20.561348268126|-20.561348268126|-21.100730503244|-21.100730503244|-21.100730503244|-21.100730503244|-21.701894429704||19.839147696825|19.839147696825|19.839147696825|19.839147696825|19.839147696825|19.839147696825|19.794249986146|19.794249986146|19.794249986146|19.794249986146|19.689166464777|19.61685118672|19.323396576736|19.323396576736|19.211273075578|19.043637250791|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943||-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.660425891943|-20.802195591471|-20.918180331926|-20.918180331926|-20.918180331926|-20.918180331926|-20.918180331926|-20.918180331926|-20.918180331926|-20.918180331926|-20.918180331926|-20.918180331926|-20.918180331926|-20.940839884875|-20.940839884875|-21.33926680154|-21.530574401953|-21.806472019728|-21.826799118288|-21.826799118288|-21.826799118288||-21.826799118288|-21.826799118288|-21.826799118288|-21.826799118288|-21.826799118288|-21.826799118288|-21.826799118288|-21.960887604033|-22.521540832823|-22.656434695263|-22.913260318989|-22.969733187616|-23.593037549059|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-24.155155815068||-24.721616600821|-24.754018835304|22.937723529993|22.937723529993|22.937723529993|22.937723529993|22.937723529993|22.937723529993|22.937723529993||22.937723529993|22.937723529993|22.876865692336|22.530428378007||22.196031747285|21.844961170645|21.844961170645|21.844961170645|21.844961170645|21.844961170645
02562|17481|/equities/veeco-instruments|R2000VALUE||-28.387218401843||-28.387218401843|-28.387218401843|-28.387218401843|-28.387218401843|-28.387218401843|-28.387218401843|-28.531632023844|-29.004590650171|-29.496212371819|-30.233013030151|-30.275437642313|-30.853264386098|-31.256682456247|-31.667834705327|-31.667834705327|-31.667834705327|-31.667834705327|-31.667834705327|-31.822038167289|-31.932345287268|-31.932345287268|-31.932345287268|-31.932345287268|-32.225413574855|-32.225413574855|-32.225413574855|-32.973793416201|-33.45421452542|-34.114127848102|-34.627919644729|-34.809355385453|30.836968866211|30.836968866211|30.491989846603|30.491989846603|30.491989846603|30.491989846603|30.491989846603|30.491989846603|30.491989846603|30.491989846603|30.491989846603|30.491989846603|30.491989846603|29.893184392072|-33.321163289309|-33.321163289309|-33.321163289309|-33.321163289309|-33.321163289309|-33.321163289309|-33.321163289309|-33.321163289309|-33.321163289309|-33.321163289309|-33.321163289309|-33.321163289309|-34.081014651458|-35.076683382636|-36.155759127543|-36.591398009113|-38.226000000427||-39.293183993179|-39.293183993179|-39.293183993179|-40.272613630116|-40.708665273441|-40.708665273441|-40.708665273441|-40.708665273441|-40.708665273441|-40.708665273441|-40.708665273441|-40.708665273441|-40.708665273441|-40.708665273441|-40.708665273441|-40.708665273441|-40.708665273441|-40.708665273441|-41.120913820812|-41.120913820812|-43.323236391885|-45.199779843902|-45.199779843902|-45.199779843902|-45.396025619192|-45.396025619192|-45.396025619192|-46.547663749664|-46.547663749664|-46.547663749664|-46.547663749664|-47.549068942566|-49.296744363064|44.325698424381|44.325698424381|44.325698424381|44.325698424381|44.325698424381|43.93025689189|43.93025689189|43.165841474184||43.148306475583|43.148306475583|43.148306475583|43.148306475583|43.148306475583|43.148306475583|43.148306475583|43.148306475583|43.148306475583|43.148306475583||43.148306475583|42.025339985891|41.988505611944|41.988505611944|41.407228322082|39.798850968786|39.798850968786|39.798850968786|39.798850968786|38.70650180546|38.177103369479|38.177103369479|38.177103369479|38.177103369479|38.177103369479|38.177103369479||37.52928261519|37.243001287373|37.243001287373|36.921945696839|36.751021746266|36.751021746266|36.751021746266|36.088911245784|34.773127877678|34.773127877678|34.773127877678|34.773127877678|34.773127877678|34.481198138622|33.476330247883|-36.659590943819|-36.659590943819|-36.659590943819|-36.659590943819|-36.659590943819|-36.659590943819|-36.659590943819|-36.659590943819|-36.659590943819|-36.659590943819|-37.067322236703|33.441746760713|33.441746760713|33.441746760713|33.441746760713|33.441746760713|33.441746760713|33.441746760713|33.441746760713|-36.787621075282|-36.787621075282|-36.787621075282|-36.787621075282|-36.787621075282|-36.787621075282||-36.787621075282|-36.787621075282|-36.787621075282|-36.787621075282|-36.787621075282|-36.787621075282|-36.787621075282|-36.787621075282|-36.935767369959|-36.935767369959|33.901151190579|33.901151190579|33.901151190579|33.901151190579|33.901151190579|33.901151190579|33.779819436215|33.779819436215|33.779819436215|33.779819436215|32.733686600949|32.270231389736|32.270231389736|32.134701781511|31.761955610635|31.761955610635|31.761955610635|31.761955610635||31.761955610635|31.761955610635|31.761955610635|31.598309418452|31.598309418452|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.811613045951|30.778459719839|30.527175457414|29.637973501876|28.953027198265|-30.200464118349|-30.200464118349||-30.200464118349|-30.200464118349|-30.206627806941|-30.509586079164|-30.716649529428|-30.716649529428|-31.221277339691|-31.813918651734|29.607711301435||29.607711301435|29.607711301435|29.607711301435|29.607711301435||29.103567743951|28.990181061703|28.990181061703|28.990181061703|28.760478016489|28.519976506359
02563|39252|/equities/brookdale-senior-living|R2000VALUE||-5.9028865518692||-5.9028865518692|-5.9028865518692|-5.9028865518692|-5.9028865518692|-5.9028865518692|-5.9028865518692|-5.9028865518692|-5.9626517762214|-6.0996130825712|-6.1973479458174|-6.3256641966857|-6.4177685555167|-6.4177685555167|-6.4177685555167|-6.6286095310524|5.917378274459|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.8639974618417|5.7216637426463|-6.4915651676399|-6.4915651676399|-6.4915651676399|-6.4915651676399|-6.4915651676399|-6.6512101164255|-6.6512101164255|-6.9734557194614|-7.1551173045794|-7.1910275017071|-7.1910275017071|-7.1910275017071|-7.1910275017071|-7.2166970609347|-7.2644192191419|-7.2644192191419|-7.2644192191419|-7.2644192191419|-7.2644192191419|-7.2644192191419|-7.2644192191419|-7.2644192191419|-7.2644192191419|-7.2644192191419|-7.2671325971083|-7.4787584200387|-7.4840227604507|-7.4840227604507|-7.5414606618055|-7.5414606618055|-7.5414606618055||-7.5414606618055|-7.5414606618055|-7.5414606618055|-7.5414606618055|-7.5414606618055|-7.5414606618055|-7.5414606618055|-7.5414606618055|-7.5414606618055|-7.7227339796632|-7.81748245076|-7.8384307937249|-7.8384307937249|-7.8384307937249|-7.8384307937249|-7.859367458514|-7.9899773993138|-7.9899773993138|-7.9899773993138|-7.9899773993138|7.2221465698008|7.2221465698008|7.2221465698008|7.2221465698008|7.2221465698008|7.2053073905628|7.2053073905628|7.2053073905628|7.1492307211206|7.1335606789292|7.1335606789292|7.1335606789292|7.0906920727021|7.0906920727021|6.8779909142661|6.7817199705272|6.7817199705272|6.7817199705272|6.7817199705272|6.7817199705272|6.7817199705272||6.7817199705272|6.6010776888694|6.3767531328031|-6.9357690656279|-6.9357690656279|-6.9357690656279|-6.9357690656279|-6.9357690656279|-6.972799151484|-7.0469991027688||-7.1299991408294|-7.1389215594764|-7.1389215594764|-7.1389215594764|-7.1389215594764|-7.1389215594764|-7.1389215594764|-7.1389215594764|-7.2149900507084|-7.2149900507084|-7.2149900507084|-7.2149900507084|-7.2149900507084|-7.2149900507084|-7.2460999832276|6.6164012861593||6.6164012861593|6.6164012861593|6.6164012861593|6.6164012861593|6.6164012861593|6.6164012861593|6.6164012861593|6.6164012861593|6.6164012861593|6.6164012861593|6.6164012861593|6.6164012861593|6.6164012861593|6.6164012861593|6.6164012861593|6.6164012861593|6.2948902660325|6.2428949838742|6.2428949838742|6.2428949838742|6.2265500763902|6.1517273880798|6.1517273880798|6.1517273880798|6.1517273880798|6.1517273880798|6.1517273880798|6.1517273880798|6.1517273880798|6.1517273880798|6.1517273880798|6.1517273880798|6.1517273880798|6.1517273880798|6.1517273880798|6.0174985979481|6.0174985979481|6.0174985979481|6.0174985979481|6.0174985979481||5.9641650622072|5.8212946460183|5.7908829368414|5.7351480763556|5.6991333129231|5.6991333129231|5.4701479675841|5.4148819607745|-6.2218233925555|-6.2218233925555|-6.2218233925555|-6.2218233925555|-6.2218233925555|-6.2218233925555|-6.2218233925555|-6.2218233925555|-6.2218233925555|-6.2218233925555|-6.2218233925555|-6.2218233925555|-6.2218233925555|-6.2218233925555|-6.2218233925555|-6.2218233925555|-6.2218233925555|-6.336470403324|-6.5483005731751|5.5039498666862||5.5039498666862|5.4707777345555|5.3108644843518|-6.0247473134018|-6.0247473134018|-6.0247473134018|-6.0838858433804|-6.0907233374895|-6.0907233374895|-6.1003229265323|5.437534842219|5.437534842219|5.437534842219|5.437534842219|5.437534842219|5.437534842219|5.437534842219|5.437534842219|5.437534842219|5.4038734207865|5.4038734207865|5.4038734207865|5.4038734207865|5.4038734207865||5.4038734207865|5.4038734207865|5.4038734207865|5.4038734207865|5.4038734207865|5.4038734207865|5.4038734207865|5.4038734207865|5.4038734207865||5.4038734207865|5.4038734207865|5.3562481944557|5.2729650312373||5.2729650312373|5.2729650312373|5.2729650312373|5.2729650312373|5.2729650312373|5.2729650312373
02564|24396|/equities/tompkins-financial-corp|R2000VALUE||70.216640226063||70.216640226063|70.216640226063|70.216640226063|68.836820964478|67.745912742243|67.523547194275|67.523547194275|67.523547194275|67.131870505846|67.075713508954|67.075713508954|67.075713508954|66.903569717794|66.779909623707|66.779909623707|66.779909623707|59.522228227768|59.522228227768|59.522228227768|59.522228227768|59.522228227768|59.376925135888|59.313668000104|59.313668000104|59.313668000104|59.313668000104|59.313668000104|59.313668000104|59.313668000104|59.313668000104|59.30490995712|57.816010648088|56.840009669548|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583||55.440191844583|55.440191844583|55.440191844583|55.440191844583|55.440191844583|54.012990319597|-61.006122951756|-61.006122951756|-61.006122951756|-61.006122951756|-61.006122951756|-61.006122951756|-61.006122951756|-61.006122951756|-61.663468445948|-62.279964965374|-63.123295618197|-63.790794309153|-63.790794309153|-64.348711579126|57.339113905118|57.339113905118|57.339113905118|57.339113905118|57.339113905118|56.946791863095|56.108377906626|54.369587232609|52.881844455564|52.881844455564|52.881844455564|52.881844455564|52.881844455564|51.564828588525|49.654254173747|47.921950260258|46.469388660961|44.648931196081|44.648931196081|44.648931196081|44.648931196081||44.648931196081|44.648931196081|44.648931196081|44.648931196081|-47.118346455468|-47.118346455468|-47.118346455468|-47.118346455468|-47.118346455468|-47.118346455468||-47.118346455468|-47.118346455468|-47.118346455468|-47.118346455468|-47.118346455468|-47.118346455468|-47.522604680474|-48.0656729014|-48.526694790238|-48.526694790238|-48.535497152931|-48.773999109708|-48.773999109708|-48.773999109708|-48.773999109708|-49.882776144304||46.190868435659|46.190868435659|46.190868435659|46.190868435659|46.190868435659|46.190868435659|45.117076090484|44.518138015169|44.395154197899|44.010823946062|44.010823946062|44.010823946062|44.010823946062|44.010823946062|44.010823946062|43.412026861049|-47.302574125012|-47.302574125012|-47.302574125012|-47.302574125012|-47.302574125012|-47.302574125012|-47.302574125012|-47.302574125012|-47.302574125012|-47.302574125012|-47.302574125012|-47.747193406114|-47.88649418408|-48.121659941744|-48.241289239538|-48.431987238606|-49.608319442228|-50.846165223316|-50.846165223316|-50.846165223316|-51.154088143697|-51.154088143697|-51.154088143697|-51.154088143697||-51.154088143697|-51.154088143697|-51.154088143697|-51.154088143697|-51.154088143697|-51.154088143697|-51.154088143697|-51.154088143697|-51.847321117576|-52.233605853638|-52.233605853638|-52.396512496952|-52.396512496952|-52.396512496952|-52.396512496952|-52.396512496952|-52.396512496952|-52.396512496952|-52.396512496952|-52.396512496952|-52.396512496952|-52.396512496952|-52.899735226105|-52.909428876716|-53.395172552214|-53.395172552214|-53.395172552214|-53.395172552214||-53.395172552214|-53.395172552214|-53.395172552214|-53.395172552214|-53.395172552214|-53.395172552214|-53.395172552214|-53.575984834624|-53.575984834624|-53.575984834624|-54.075538501687|-54.760596020958|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-57.080596446754||-58.201354956629|-58.201354956629|-58.808447917304|-59.074945114279|-60.297160305606|-61.104622909346|-61.661802367942|-63.439225387327|58.742237502695||58.742237502695|58.742237502695|58.742237502695|58.742237502695||58.742237502695|58.742237502695|58.742237502695|58.742237502695|58.742237502695|58.742237502695
02565|942638|/equities/enova-international-inc|R2000VALUE||98.979949112375||98.926678306226|98.926678306226|98.926678306226|95.949084633329|95.710893129131|95.710893129131|95.710893129131|95.710893129131|95.710893129131|95.710893129131|95.710893129131|94.624882458339|94.550702358495|91.52879256806|91.199138919037|91.199138919037|83.132796913095|83.132796913095|83.132796913095|83.132796913095|83.132796913095|83.132796913095|83.132796913095|83.132796913095|83.132796913095|83.132796913095|82.159748294183|82.159748294183|82.159748294183|82.159748294183|82.060610694166|80.434062660266|79.851092961684|79.279825055218|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.81629068554|77.036905099955|75.403782105012|-82.589491884918|-82.589491884918|-82.589491884918|-82.589491884918|-82.589491884918|-82.831105807325|-83.90734185433|-86.517876192989|78.580454408837|78.580454408837|78.580454408837||78.580454408837|77.46153764328|77.46153764328|77.46153764328|77.46153764328|77.13170888248|-84.559941269576|-84.559941269576|-84.559941269576|-84.559941269576|-84.559941269576|-84.559941269576|-84.559941269576|-84.559941269576|-84.559941269576|-84.559941269576|-84.559941269576|-84.559941269576|-84.559941269576|-84.559941269576|-88.962714064585|78.231219653158|78.231219653158|77.838106133175|75.304840063201|73.309269347838|72.915289577568|70.69767833719|68.895756149395|67.89093535988|67.89093535988|67.89093535988|67.89093535988|65.869367213696|63.574298429985|62.045886940978|60.44154224928|58.782208771628|58.782208771628|58.782208771628|58.782208771628||58.782208771628|58.608787266327|58.100097355923|57.603080400602|-61.882595222673|-61.882595222673|-61.882595222673|-61.882595222673|-61.882595222673|-61.882595222673||-61.882595222673|-61.882595222673|-61.882595222673|-61.882595222673|-61.882595222673|-61.882595222673|58.948002058852|58.948002058852|58.948002058852|58.948002058852|58.948002058852|58.948002058852|58.948002058852|58.948002058852|58.948002058852|58.948002058852||58.948002058852|58.948002058852|58.948002058852|58.948002058852|58.948002058852|58.948002058852|58.948002058852|58.948002058852|58.948002058852|58.948002058852|58.393051118482|58.393051118482|58.393051118482|58.393051118482|58.103476707149|58.103476707149|58.103476707149|58.103476707149|58.103476707149|58.103476707149|58.103476707149|58.103476707149|58.103476707149|57.273033133269|-63.231286679955|-63.231286679955|-63.231286679955|-63.231286679955|-63.231286679955|-64.440596328016|-64.466216336616|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119||59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|59.39807200119|58.911191883849|58.571577206625|58.571577206625|58.571577206625|58.490641425465|58.240991405221|56.812769787811|56.699741674024|56.111381451905|55.306535845134|54.546983009283|54.332358978991|54.332358978991||54.332358978991|52.824566998751|-59.274480451014|-59.274480451014|-59.274480451014|-59.274480451014|-59.274480451014|-59.366368837783|-59.493188614789|-59.654653066996|-60.209614747767|-60.911238345839|-62.09287098926|55.881417215928|55.747129163328|55.176254388561|53.91361630942|53.499095346034|53.499095346034|53.296217178306|51.649899894613|51.649899894613|51.649899894613|51.649899894613||51.649899894613|51.539559786123|51.539559786123|51.539559786123|51.539559786123|51.539559786123|51.539559786123|51.539559786123|51.539559786123||51.539559786123|51.539559786123|50.959509576473|50.413899308263||50.413899308263|49.785959621784|49.785959621784|48.978011233406|48.644890216639|48.644890216639
02566|20893|/equities/proassurance-corp|R2000VALUE||15.791674858025||15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.791674858025|15.079166360465|15.079166360465|-15.892510383993|-15.892510383993|-16.016122466623|14.584578418768|14.584578418768|14.584578418768|14.584578418768|14.584578418768|14.584578418768|14.584578418768|14.584578418768|14.584578418768|14.584578418768|14.420087284552|14.177874559283|13.921527114311|13.715918823426|13.715918823426|13.715918823426|13.715918823426|13.715918823426|13.715918823426|13.715918823426|13.715918823426|13.715918823426|13.573521292149|13.475551148916|13.475551148916|13.460334376786|13.088704670242|12.829116914859|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674||12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.601154223674|12.515726557036|12.120807849323|12.105387601226|12.105387601226|12.105387601226|11.895430097944|11.795477931109|11.35053175512|11.226146205962|11.203217436539|11.019686197425|-12.973682060081|-13.029369078564|-13.203187583207|-13.260764199627|11.93774430495|11.93774430495|11.93774430495|11.055271437229|-12.075354808832|-12.075354808832|-12.075354808832|-12.075354808832|-12.075354808832|-12.075354808832|-12.075354808832|-12.075354808832|-12.075354808832|-12.075354808832|-12.075354808832|-12.075354808832|-12.075354808832|-12.075354808832|-12.19761635889|-12.65679610691|-12.803662389755||-13.110180583529|-13.189089526658|-13.334543905794|-13.355307349533|-13.355307349533|-13.355307349533|-13.453267550454|-13.453267550454|-13.453267550454|-13.453267550454||-13.453267550454|-13.453267550454|-13.453267550454|-13.789186080281|-14.104606626436|-14.104606626436|-14.402285096828|-14.602538530235|13.682566913085|13.682566913085|13.682566913085|13.682566913085|13.682566913085|13.682566913085|13.682566913085|13.682566913085||13.632816533348|13.632816533348|13.632816533348|13.632816533348|13.632816533348|13.632816533348|13.632816533348|13.632816533348|13.632816533348|13.632816533348|13.632816533348|13.632816533348|13.632816533348|13.632816533348|12.732296285917|12.64088467524|12.561664831047|12.561664831047|12.561664831047|12.561664831047|12.561664831047|12.561664831047|12.561664831047|12.516849583393|12.3627293694|12.3627293694|12.3627293694|12.3627293694|12.3627293694|12.3627293694|12.3627293694|12.3627293694|12.127381967908|12.127381967908|-13.034661685871|-13.034661685871|-13.034661685871|-13.034661685871|-13.034661685871|-13.034661685871||-13.034661685871|-13.034661685871|-13.034661685871|-13.034661685871|-13.034661685871|-13.034661685871|-13.034661685871|-13.034661685871|-13.110457115093|-13.155230394909|-13.220256293162|-13.289729555828|-13.418032761395|-13.789202871124|-13.894859962536|-13.894859962536|-13.894859962536|-13.894859962536|-13.894859962536|-13.894859962536|-13.894859962536|-14.096511236908|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297||12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.683984042729|12.681093641481|12.279548217148|-13.33827355309|-13.33827355309|-13.345349074979|-13.345349074979||-13.345349074979|-13.345349074979|-13.6842767415|-13.87197422292|13.031155619632|13.031155619632|13.031155619632|13.031155619632|13.031155619632||13.031155619632|13.031155619632|13.031155619632|12.997450706705||12.659611725526|12.587347333101|12.587347333101|12.587347333101|-13.84127483336|-13.84127483336
02567|15705|/equities/city-holding-comp|R2000VALUE||127.1645115475||127.1645115475|127.1645115475|127.1645115475|124.75558727565|124.75558727565|124.75558727565|124.75558727565|124.75558727565|124.75558727565|124.75558727565|124.75558727565|124.75558727565|124.75558727565|121.98035655807|121.98035655807|121.98035655807|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|114.95899445907|-120.52587861295|-120.52587861295|-120.52587861295|-120.52587861295|-120.52587861295|-120.52587861295|-120.52587861295|-120.52587861295|-120.52587861295|-121.91542147791|114.18376216259|114.18376216259|114.18376216259|114.18376216259|114.18376216259|114.18376216259|114.18376216259|114.18376216259|114.18376216259|-120.44941346754|-120.44941346754|-120.44941346754|-120.44941346754|-120.44941346754|-120.44941346754|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916||-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.15128909916|-121.46532198423|-121.7042442586|-122.23082820861|-122.5065915272|-122.5065915272|-122.5065915272|-122.5065915272|114.4636784306|114.4636784306|114.4636784306|114.4636784306|114.4636784306|114.4636784306|114.4636784306|114.4636784306|114.4636784306|114.4636784306|114.4636784306|114.4636784306|113.76797535583|110.23582132839|107.05138035375|105.54875713541|104.53647016103|101.84107452251|101.84107452251|101.84107452251|101.84107452251||101.84107452251|101.84107452251|101.84107452251|101.84107452251|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868||100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868||100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|100.05823686868|99.086652313669|98.822287260995|98.822287260995|98.30212128331|98.30212128331|98.30212128331|98.30212128331|98.30212128331|98.073606794177|-104.15456048996|-104.15456048996|-104.15456048996|-104.15456048996|-104.15456048996|-104.15456048996|-104.67266556107|-104.67266556107|-105.12740809479|-105.4693415646|-106.00744636036|-106.00744636036|-106.00744636036|-106.00744636036|-106.00744636036|-106.00744636036|-106.00744636036||-106.00744636036|-106.00744636036|-106.00744636036|-106.00744636036|-106.00744636036|-106.00744636036|-106.00744636036|-106.00744636036|-106.23072602285|-106.23072602285|-106.23072602285|-106.23072602285|-106.23072602285|-106.23072602285|-106.23072602285|-106.23072602285|-106.23072602285|-106.23072602285|-106.23072602285|-106.23072602285|-106.73007443312|-106.73007443312|-106.73007443312|-106.73007443312|-106.73007443312|-106.73007443312|-106.73007443312|-106.73007443312||-106.73007443312|-106.73007443312|-106.73007443312|-106.73007443312|-106.73007443312|-106.73007443312|-106.73007443312|-106.75758248307|-107.75231722701|-108.49479483353|-109.13782684565|-109.13782684565|-109.13782684565|-109.13782684565|-109.13782684565|-109.13782684565|-109.13782684565|-109.13782684565|-109.13782684565|-109.13782684565|-109.13782684565|-109.13782684565|-109.19147779942|-109.52751988835||-110.8178103706|-111.26784507663|-112.5842716631|-113.2202513413|-113.98533574258|-114.91092958622|-115.94380876943|-117.03145390004|108.84645896373||108.84645896373|108.84645896373|108.84645896373|107.40217691459||106.88814996126|105.36782763184|105.36782763184|103.61314437324|102.63238236566|102.61486961731
02568|15404|/equities/amerisafe|R2000VALUE||55.94576896905||55.94576896905|55.766578003996|55.766578003996|55.766578003996|55.766578003996|55.766578003996|55.766578003996|55.766578003996|55.766578003996|55.766578003996|55.766578003996|55.684421159153|55.684421159153|54.545505753113|54.545505753113|54.545505753113|51.642686952591|51.642686952591|51.642686952591|51.642686952591|51.642686952591|51.642686952591|51.642686952591|51.642686952591|50.665762280358|48.632175493814|48.632175493814|48.632175493814|48.435196612254|48.369105999089|47.432896181849|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|-50.228182332724|47.219216587346|47.219216587346|47.219216587346|47.219216587346|47.219216587346|47.219216587346||47.122286110234|46.816427104023|46.544919826749|-49.511533310255|-49.511533310255|-49.511533310255|-49.511533310255|-49.511533310255|-49.511533310255|-49.511533310255|-49.511533310255|-49.511533310255|-49.511533310255|-49.513349270645|-49.98983184477|-50.463208202119|-50.463208202119|-50.463208202119|-50.463208202119|-50.463208202119|-50.768095750658|-50.768095750658|47.138173444278|47.138173444278|47.138173444278|47.138173444278|46.177968933855|46.036487096808|46.036487096808|46.036487096808|46.036487096808|46.036487096808|45.386096418193|44.915663229416|43.875735480465|43.108037532345|42.22559925028|-44.49462112804|-44.49462112804|-44.49462112804|-44.49462112804||-44.49462112804|-44.49462112804|-44.49462112804|-44.49462112804|-44.49462112804|-44.49462112804|-44.49462112804|-44.49462112804|-44.49462112804|-44.49462112804||-44.49462112804|-44.49462112804|-44.49462112804|-44.701245248536|-45.288050479602|-45.310612593438|-45.396235477423|-45.858040504428|-45.902544318274|-45.985023565393|-45.985023565393|-45.985023565393|-45.985023565393|-45.985023565393|-45.985023565393|-46.920026005751||-47.071139429947|-47.281266847076|-47.723627583652|-48.141255820757|-48.57667124378|-48.985747894836|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.212566496773|-49.306185327022|-50.243018876677|-51.516209243807|48.709739841998|48.709739841998|48.709739841998|47.924153608282|46.731836842387|-49.881040236965|-49.881040236965|-49.881040236965|-49.881040236965|-49.881040236965|-49.881040236965|-50.058935427682|-50.18881509041|-50.52868501053|-50.824871925356|-50.845744984947|-51.169161365652|-52.209001352685||-52.209001352685|-52.209001352685|-52.209001352685|-52.603501428385|-53.040444600604|-53.401539505291|-53.401539505291|-53.441709400071|-53.72023230223|50.324706963458|50.324706963458|50.324706963458|50.324706963458|50.324706963458|50.324706963458|50.324706963458|50.324706963458|50.324706963458|50.324706963458|49.419210468004|49.419210468004|49.148843803086|48.620658068831|47.838885362509|47.838885362509|47.838885362509|47.838885362509|47.838885362509||47.838885362509|47.838885362509|47.838885362509|47.838885362509|47.838885362509|47.687292392757|47.687292392757|47.687292392757|47.687292392757|47.687292392757|47.687292392757|47.687292392757|47.687292392757|46.728658790617|46.658510971102|46.539454989999|46.513527759026|46.513527759026|46.401697035311|46.105219173959|-48.407559751272|-48.407559751272|-48.407559751272|-48.407559751272||-48.407559751272|-48.407559751272|-48.407559751272|-48.466177806589|-48.748251024587|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188||-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188||-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188|-49.153171934188
02569|15519|/equities/bancfirst-corp|R2000VALUE||117.84963609375||117.84963609375|117.84963609375|117.84963609375|113.05910325688|113.05910325688|113.05910325688|113.05910325688|113.05910325688|113.05910325688|113.05910325688|113.05910325688|113.05910325688|112.94844591002|109.19286777184|109.19286777184|107.89874068019|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|104.23480218597|103.15978149515|101.58670196646|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|99.895807332872|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337||-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-107.77799998337|-108.86722067787|99.383871160118|99.383871160118|99.383871160118|99.383871160118|99.383871160118|99.383871160118|98.017027627725|97.300054297732|95.811724488257|95.558917595426|95.558917595426|92.635465385163|91.855520197246|89.893076098069|88.011751135305|86.234167690758|84.621021504407|82.691664952509|82.691664952509|82.691664952509|82.691664952509||82.691664952509|82.691664952509|82.507957531867|82.240230217971|-87.604776614444|-87.604776614444|-87.604776614444|-87.604776614444|-87.604776614444|-87.604776614444||-87.604776614444|-87.604776614444|-87.604776614444|-87.604776614444|-87.604776614444|-87.604776614444|-88.661417053294|-89.318243713458|-89.680113239151|-89.680113239151|-89.970893880904|-91.475034565283|-91.475034565283|-91.475034565283|-91.475034565283|86.268438164507||86.268438164507|86.268438164507|86.268438164507|86.268438164507|86.268438164507|86.268438164507|85.941043659619|85.874490477868|85.874490477868|85.874490477868|85.874490477868|85.874490477868|85.874490477868|85.874490477868|85.874490477868|85.453449002654|85.453449002654|85.453449002654|85.453449002654|85.453449002654|85.453449002654|85.453449002654|85.453449002654|85.453449002654|83.852162828877|78.434626993023|-87.120137708626|-87.478563706622|-87.478563706622|-88.186475560119|-88.455145302801|-88.488500002787|-89.216661854768|-90.493055038907|-90.493055038907|-90.493055038907|-90.493055038907|-90.493055038907|-90.52511533166|-90.52511533166||-90.52511533166|-90.52511533166|-90.52511533166|-90.52511533166|-90.52511533166|-90.52511533166|-90.52511533166|-90.52511533166|-90.52511533166|-92.234684383735|-92.234684383735|-92.823864106875|-92.823864106875|-92.823864106875|-92.823864106875|-92.823864106875|-92.823864106875|-92.823864106875|-92.823864106875|-92.823864106875|-92.96218948568|-92.96218948568|-93.2658108115|-93.2658108115|-93.2658108115|-93.2658108115|-93.2658108115|-93.2658108115||-93.2658108115|-93.2658108115|-93.2658108115|-93.2658108115|-93.2658108115|-93.2658108115|-93.2658108115|-93.2658108115|-93.2658108115|-93.823118037626|-94.925131712406|-95.462060023773|-95.462060023773|-95.462060023773|-95.462060023773|-95.462060023773|-95.462060023773|-95.462060023773|-95.462060023773|-95.462060023773|-95.462060023773|-95.462060023773|-95.462060023773|-97.233810691291||-98.970865173014|-98.970865173014|-98.970865173014|-99.426523759268|-99.71174089368|-100.53392030857|92.783882197512|92.783882197512|92.783882197512||92.783882197512|92.783882197512|92.675375259334|91.366548207528||90.581719348968|89.253049907053|89.253049907053|89.234885190522|89.234885190522|89.234885190522
02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE||202.02977623751||199.37642017791|198.35574673258|198.35574673258|198.35574673258|198.35574673258|198.35574673258|198.35574673258|198.35574673258|198.35574673258|198.35574673258|198.35574673258|198.35574673258|196.95522084327|194.3120973975|194.3120973975|193.18287429882|180.04054322814|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-191.95708652794|-192.20910726474|-192.20910726474|-192.20910726474|-192.20910726474|-192.20910726474|-192.20910726474|-192.20910726474|-192.20910726474|-192.20910726474|-192.20910726474|-192.20910726474|-193.24737963674|-193.24737963674|-193.24737963674|-193.24737963674|-193.24737963674|-193.24737963674|-193.24737963674|-193.24737963674|-193.24737963674|-193.24737963674|-194.24153428605|-196.26449230568|-198.55609160944|184.03180606398|184.03180606398|184.03180606398||184.03180606398|-195.9150177127|-195.9150177127|-195.9150177127|-195.9150177127|-195.9150177127|-195.9150177127|-195.9150177127|-195.9150177127|-195.9150177127|-195.9150177127|-195.9150177127|-195.9150177127|-195.9150177127|-195.9150177127|-196.69501920606|-198.96724834337|-201.20798216809|-203.19165410984|-205.40017180959|-211.5751963249|-219.10271396804|198.79401635047|198.79401635047|198.79401635047|198.79401635047|198.79401635047|198.79401635047|198.79401635047|198.79401635047|198.79401635047|198.79401635047|197.70612853232|195.50903980669|190.30336901806|187.18041978569|180.62990639708|174.80490274453|173.11648656145|173.11648656145|172.45171692066||172.45171692066|171.17690819825|170.24822753365|169.09747635981|-179.76668739763|-179.76668739763|-179.76668739763|-179.76668739763|-179.76668739763|-179.76668739763||-179.76668739763|-179.76668739763|-179.76668739763|-179.76668739763|-179.76668739763|-179.76668739763|-181.3352046592|-182.58855476456|-182.98284776648|-182.98284776648|-182.98284776648|-182.98284776648|-182.98284776648|-182.98284776648|-182.98284776648|-185.85482807116||-185.91069760681|-185.91069760681|-189.59917582804|-190.82352086498|-192.27754378234|-192.27754378234|-192.27754378234|-192.27754378234|-192.27754378234|-192.27754378234|-192.27754378234|-192.27754378234|-192.27754378234|-195.57302872246|182.85394945771|182.85394945771|180.0476435625|-191.84296047451|-191.84296047451|-191.84296047451|-191.84296047451|-191.84296047451|-191.84296047451|-191.84296047451|-191.84296047451|-191.84296047451|-191.84296047451|-191.84296047451|-191.84296047451|-196.00995479427|180.35795047544|180.35795047544|180.35795047544|180.35795047544|180.35795047544|180.35795047544|180.35795047544|180.35795047544|180.35795047544|180.35795047544||180.35795047544|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|178.47628951475|174.8801119771|-191.70155806179|-191.70155806179|-192.55839384524|-193.42765815719|-193.42765815719|-193.95337687875|-193.95337687875|-193.95337687875|-193.95337687875||-193.95337687875|-193.95337687875|-193.95337687875|-193.95337687875|180.94190349714|180.94190349714|180.94190349714|180.94190349714|180.94190349714|180.94190349714|180.94190349714|180.94190349714|180.94190349714|180.94190349714|179.08656120451|-190.22742101186|-190.22742101186|-190.22742101186|-190.22742101186|-190.22742101186|-190.22742101186|-190.22742101186|-190.22742101186|-190.22742101186||-192.62373415032|-192.62373415032|181.14164723586|181.14164723586|181.14164723586|181.14164723586|181.14164723586|181.14164723586|181.14164723586||181.14164723586|181.14164723586|181.14164723586|178.19960688696||176.36956849744|173.63216724054|173.12240028002|170.62544885849|167.39642091709|167.39642091709
02571|15409|/equities/american-woodmark|R2000VALUE||-101.43726638038||-102.26696226828|-102.26696226828|94.315906780439|94.315906780439|94.315906780439|94.315906780439|94.315906780439|94.315906780439|94.315906780439|94.315906780439|94.315906780439|94.315906780439|94.315906780439|91.939060495382|-100.31476512606|-100.31476512606|-100.31476512606|-100.31476512606|-100.31476512606|-100.3430722097|-101.39829871727|-101.39829871727|93.031560826444|93.031560826444|93.031560826444|93.031560826444|93.031560826444|93.031560826444|93.031560826444|90.836177746613|88.550754882847|87.12694374936|85.504663010628|84.268237021523|84.268237021523|84.268237021523|84.268237021523|84.268237021523|84.268237021523|84.268237021523|84.268237021523|83.956098029964|83.754623139779|83.754623139779|83.382310410103|83.382310410103|83.382310410103|83.382310410103|83.382310410103|83.382310410103|82.15034306906|81.440381086119|-92.635411778437|-92.635411778437|-92.635411778437|-92.635411778437|-94.409345352371|-95.245936618601|-96.679534137378|-96.679534137378|-96.679534137378|-99.267260220459||-101.08891525704|-101.08891525704|-101.08891525704|-101.85384454151|91.470748801802|-99.774720876094|-99.774720876094|-99.774720876094|-99.774720876094|-99.774720876094|-99.774720876094|-99.774720876094|-99.774720876094|-99.774720876094|-99.774720876094|-101.76524111151|-102.25860496494|-103.62097614288|-103.62097614288|-103.62097614288|93.414498354022|93.414498354022|93.414498354022|92.183332470859|90.985923373925|89.729918149034|84.724504543355|84.724504543355|84.724504543355|84.724504543355|84.724504543355|84.724504543355|84.724504543355|82.725560162919|80.83562021615|79.954577661906|75.867036635516|-82.256072778571|-82.729078182779|-82.729078182779|-82.729078182779||-83.76333042486|-83.76333042486|-83.76333042486|-83.76333042486|-83.76333042486|-83.76333042486|-84.615921405769|-85.391571002508|-85.391571002508|-86.142021132073||-87.083355745299|-87.355119953137|-87.98846675023|-88.422773692297|-88.422773692297|-88.422773692297|-88.876522432087|-90.278357172805|-91.952064356096|-92.369769054292|-92.369769054292|-92.854869508005|-92.854869508005|-93.509596847282|-93.509596847282|-94.621971911838||-94.621971911838|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-98.20859568254|-99.816774608204|-100.50863250263|-101.56570798565|94.022964186994|94.022964186994|94.022964186994|94.022964186994|94.022964186994|94.022964186994|93.58910612062|93.58910612062|93.58910612062|93.58910612062|93.58910612062||93.58910612062|93.138449922705|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|92.940915538982|91.631569599791|91.550623496024|89.871516527565|87.794962979754|87.794962979754|87.794962979754|87.794962979754|87.794962979754||87.794962979754|87.794962979754|87.794962979754|87.794962979754|87.794962979754|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|87.416660328826|86.806445426673|86.806445426673|86.806445426673|86.806445426673||86.806445426673|86.806445426673|86.806445426673|86.806445426673|86.806445426673|86.806445426673|86.806445426673|86.806445426673|86.806445426673||86.806445426673|86.806445426673|86.806445426673|86.14688250194||85.015984711493|84.371093733934|84.192016573005|84.192016573005|84.192016573005|84.192016573005
02572|17107|/equities/safety-insurance|R2000VALUE||83.13453023301||83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|83.13453023301|-81.991456804618|-81.991456804618|-82.436703798887|-83.061267997155|-83.061267997155|-83.068629531208|-83.967957898581|-84.083593815128|-84.460660371029|-84.653513812184|-85.780016686254|80.169271802542|80.169271802542|79.765301545061|-83.961284755542|-83.961284755542|-83.961284755542|-83.961284755542|-83.961284755542|-83.961284755542|-83.961284755542|-84.662725796363|-84.662725796363|-84.662725796363|-85.445805406196|-85.942284954503|-86.255870594928|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-86.309448005567|-87.763828014677|-89.175342753278|83.234850597213|83.234850597213|83.234850597213|83.234850597213||83.234850597213|83.234850597213|81.709280119815|80.971888354872|80.971888354872|79.736545566557|-85.811171493075|-85.811171493075|-85.811171493075|-85.811171493075|-85.811171493075|-85.811171493075|-85.811171493075|-85.811171493075|-86.271505362719|-86.271505362719|-86.271505362719|-86.271505362719|-86.271505362719|-86.271505362719|80.727385556993|80.727385556993|80.727385556993|80.727385556993|80.727385556993|80.727385556993|80.727385556993|80.727385556993|80.727385556993|80.727385556993|80.727385556993|80.727385556993|77.921540830198|75.998931882186|75.131590522444|-78.339761735107|-78.339761735107|-78.339761735107|-78.339761735107|-78.339761735107|-78.339761735107||-78.339761735107|-78.339761735107|-78.339761735107|-78.339761735107|-78.339761735107|-78.567667220594|-78.887543477658|-78.887543477658|-78.887543477658|-78.887543477658||-78.887543477658|-78.887543477658|-78.887543477658|-79.367716036509|-79.516319475879|-79.516319475879|-79.561820598317|-79.561820598317|-79.561820598317|-79.561820598317|-80.067734607803|-80.479702084978|-81.042773227288|-81.042773227288|-81.05024738267|-81.254997040992||-81.718329299562|-82.294250131838|78.084862470597|78.084862470597|78.084862470597|78.084862470597|78.084862470597|78.084862470597|78.084862470597|78.084862470597|78.084862470597|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.915762888337|77.806958290101|-82.059490709009|-82.059490709009|-82.059490709009|-82.059490709009|-82.059490709009|-82.059490709009|-82.069925908324|-82.069925908324|-82.173251500921|-82.744445976501|-83.474382807684|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986||-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-83.799718001986|-84.281632215342|-84.865151280122|-84.882942272509|-85.499936078748|-86.244652402358|-86.861281328684|-87.628645717309|-89.571824404052|82.551852762685|82.551852762685|82.551852762685|82.551852762685|82.551852762685|82.551852762685||82.551852762685|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|79.945096498546|79.313441706827|78.533827729943|76.861248170803|76.177962580731|74.924125344015|74.344025989877|73.828641463769|72.120437994547|-77.559840352028||-77.559840352028|-77.559840352028|-77.560378982723|-78.504861992928|75.34236450919|75.34236450919|75.34236450919|75.34236450919|75.34236450919||75.34236450919|75.34236450919|75.34236450919|75.34236450919||75.34236450919|75.34236450919|75.34236450919|75.34236450919|75.34236450919|75.34236450919
02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE||32.364798675791||32.364798675791|32.364798675791|32.364798675791|32.364798675791|32.364798675791|32.364798675791|32.364798675791|32.364798675791|32.364798675791|32.364798675791|32.364798675791|32.364798675791|31.973471891897|31.697739639421|31.697739639421|31.562998708243|30.798003867992|30.725398313372|30.725398313372|30.725398313372|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|-30.059517565958|28.091795139941|28.091795139941|28.091795139941|28.091795139941|28.091795139941|28.091795139941||27.364066421359|27.343272011184|27.343272011184|27.129024367155|27.129024367155|26.507338158092|26.062043207444|25.971159954377|25.79795489875|25.70217223264|25.555191623913|25.450489692939|25.158877563755|25.042871299764|25.042871299764|25.042871299764|25.042871299764|24.743190782358|24.54410141606|24.324877181402|24.324877181402|23.461145407319|23.461145407319|23.193216436836|22.91635207968|22.690529609577|22.370033026686|22.181159179466|22.170369638053|22.170369638053|22.170369638053|22.170369638053|21.555966709552|-22.620851359503|-22.620851359503|-22.620851359503|-22.620851359503|-22.620851359503|-22.620851359503|-22.793722613804|-22.817470109189||-22.880562415317|-22.880562415317|-22.880562415317|-22.880562415317|-22.880562415317|-22.880562415317|-22.880562415317|-22.880562415317|-22.880562415317|-22.880562415317||-22.880562415317|-22.953957997643|-23.220229743679|-23.537516301163|-23.72032975916|-23.72032975916|-23.805921763888|-24.138247086727|-24.226509124663|-24.226509124663|-24.226509124663|-24.226509124663|-24.226509124663|-24.226509124663|-24.312787407666|-24.526429884996||-24.708811381753|-24.831734554962|-25.108038258768|-25.148654328692|-25.575804139627|-25.718134136375|-25.718134136375|-25.718134136375|-25.805144922936|-25.805144922936|-25.805144922936|-25.805144922936|-25.904327119947|-26.087585994005|-26.166449680937|-26.166449680937|24.844470543135|24.68746762195|24.686506000485|24.686506000485|24.686506000485|24.686506000485|24.686506000485|24.686506000485|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075|24.683801561075||24.683801561075|24.394224172916|23.94858212613|23.938425754429|23.783856311243|23.60419518727|23.364660650887|23.364660650887|23.364660650887|23.364660650887|23.364660650887|23.364660650887|23.272400015369|23.14555618912|23.14555618912|-24.678071676902|-24.678071676902|-24.678071676902|-24.678071676902|-24.678071676902|-24.678071676902|-24.678071676902|-24.678071676902|-24.678071676902|-25.24737954952|-25.24737954952|-25.24737954952|-25.24737954952||-25.24737954952|-25.24737954952|-25.24737954952|-25.24737954952|-25.28502605405|-25.28502605405|-25.342807006466|-25.618594794427|-25.618594794427|-25.618594794427|-25.80399360144|-26.100548738504|-26.391165091224|-26.466850309049|-26.58427813812|-26.594676551062|-26.594676551062|-26.681306795763|-26.757016399377|-26.757016399377|-26.772796130702|-26.942551586943|-27.006007165729|-27.330141459371||-27.751903005178|-27.751903005178|-27.934613699974|-28.523459747171|25.712251963004|25.712251963004|25.712251963004|25.712251963004|25.183613050629||24.730681671753|24.7238652437|24.7238652437|24.435683591396||24.413258719478|23.824732012256|23.757414163758|23.757414163758|23.544258511674|23.544258511674
02574|15604|/equities/brookline-bancorp|R2000VALUE||11.900642124318||11.900642124318|11.900642124318|11.900642124318|11.899237916126|11.899237916126|11.899237916126|11.899237916126|11.899237916126|11.899237916126|11.899237916126|11.899237916126|11.836242301877|11.575513477254|11.348278948866|11.348278948866|11.348278948866|10.595949432328|10.595949432328|10.595949432328|10.595949432328|10.595949432328|10.418833173066|10.295647317337|10.113239412942|10.113239412942|10.113239412942|10.113239412942|10.113239412942|10.113239412942|10.026654911746|9.9860053070266|9.7475063544599|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5360509069068|9.5358898011956|-10.459567576876|-10.459567576876|-10.459567576876|-10.459567576876|-10.459567576876|-10.459567576876|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249||-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.500953348249|-10.567288031511|-10.567288031511|-10.584854469858|-10.584854469858|-10.584854469858|-10.584854469858|9.579447729364|9.579447729364|9.579447729364|9.579447729364|9.4688301958143|9.4687736082223|9.4687736082223|9.4687736082223|9.3564148002363|9.2763167108824|9.2763167108824|9.2763167108824|9.2625743775158|9.067859798514|8.8969888221811|8.6743541306468|8.3811271528637|-8.7994022946447|-8.7994022946447|-8.7994022946447|-8.7994022946447||-8.7994022946447|-8.7994022946447|-8.7994022946447|-8.7994022946447|-8.7994022946447|-8.7994022946447|-8.7994022946447|-8.7994022946447|-8.7994022946447|-8.7994022946447||-8.7994022946447|-8.7994022946447|-8.7994022946447|-8.8229316742945|-8.8229316742945|-8.8229316742945|-8.8304798373169|-8.9280334323189|-8.9430931772944|-8.9687146838237|-8.9730158046141|-9.0474506066083|-9.0474506066083|-9.0474506066083|-9.0474506066083|-9.2264232247978||-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.2264232247978|-9.3456125899486|-9.3456125899486|-9.6537359736951|-9.7546738070462|-9.7546738070462|-9.7546738070462|-9.7546738070462|-9.7546738070462|-9.7546738070462|-9.7546738070462|-9.7883930758456|-9.7883930758456|-9.8326587760691|-9.9473988837936|-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945||-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945|-10.13823253945|-10.227480330241|-10.253034289427|-10.539482204723|-10.569619909742|-10.569619909742|-10.569619909742|-10.569619909742|-10.569619909742|-10.569619909742|-10.569619909742|-10.569619909742|-10.632715768552|-10.632715768552|-10.784629206896|-10.827087725799|-10.848256445716|-10.848256445716|-10.89217469459|-10.89217469459||-10.89217469459|-10.89217469459|-10.89217469459|-10.89217469459|-10.89217469459|-10.89217469459|-10.89217469459|-11.011904952319|-11.337950438693|-11.494944327887|10.446552534966|10.446552534966|10.446552534966|10.446552534966|10.446552534966|10.283619899402|10.283619899402|10.177970608495|10.177970608495|10.177970608495|10.177970608495|10.177970608495|10.177970608495|10.177970608495||10.177970608495|10.177970608495|10.177970608495|10.177970608495|10.177970608495|10.177970608495|10.177970608495|10.177970608495|10.177970608495||10.177970608495|10.177970608495|10.177970608495|10.140015354048||10.140015354048|10.140015354048|10.140015354048|10.140015354048|10.140015354048|10.140015354048
02575|24344|/equities/universal-corp|R2000VALUE||54.58342284307||54.58342284307|54.58342284307|54.58342284307|52.951601654789|51.907889532272|51.108199595453|51.108199595453|51.045775836311|50.754835498249|50.754835498249|50.754835498249|50.754835498249|50.754835498249|50.754835498249|50.754835498249|50.754835498249|-52.546091489383|-52.546091489383|-52.546091489383|-52.546091489383|-52.546091489383|-52.546091489383|-52.804759850484|-52.804759850484|-52.804759850484|-52.929887762425|-52.929887762425|-52.929887762425|-52.931121547691|-52.931121547691|-52.931121547691|-52.931121547691|-52.931121547691|-53.682914424464|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-53.884017781104|-54.631132156413|-55.277368155631|51.640496610051|51.640496610051|51.640496610051|51.640496610051||51.640496610051|51.640496610051|51.219717421406|51.172667744564|51.172667744564|50.178562856169|-53.827464561052|-53.827464561052|-53.827464561052|-53.827464561052|-53.827464561052|-53.827464561052|-53.827464561052|-53.827464561052|-53.827464561052|-53.827464561052|-53.827464561052|-53.827464561052|-53.827464561052|-54.503848690001|50.373423554769|50.373423554769|50.373423554769|50.373423554769|50.373423554769|50.373423554769|49.803589902841|48.651966397986|48.495349584934|48.044600368196|48.044600368196|48.044600368196|46.754000637989|46.566666468493|-49.188370333219|-49.188370333219|-49.188370333219|-49.188370333219|-49.188370333219|-49.188370333219|-49.188370333219||-49.188370333219|-49.188370333219|-49.188370333219|-49.188370333219|-49.188370333219|-49.188370333219|-49.188370333219|-49.188370333219|-49.188370333219|-49.188370333219||-49.188370333219|-49.188370333219|-49.188370333219|-49.545410167403|-49.82618884298|-49.82618884298|-49.877431437403|-50.188988311457|-50.609816877232|-50.684911878226|-50.909046340119|-51.260138841501|-51.260138841501|-51.260138841501|-51.38433812679|-51.38433812679||-51.764265628006|-53.497083870731|51.701749779781|51.701749779781|51.701749779781|51.701749779781|51.334318112717|51.334318112717|51.334318112717|51.285074816132|51.166664982266|50.780407694122|50.260811509347|50.260811509347|50.248122415781|49.700136195553|49.479871761946|48.705692728523|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|-52.1763967005|48.427029700876|48.427029700876|48.427029700876|48.427029700876||48.427029700876|48.327128894655|48.327128894655|48.327128894655|48.327128894655|48.327128894655|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.730864826249|-51.856892341186|-51.856892341186|-51.856892341186|-52.906544731512|-53.40199623997|-53.600798535432|-53.600798535432|-54.120331790807|-54.811480233804||-55.063031829877|-55.452814170038|-55.536459892232|-56.521517613684|-57.629188906453|-57.629188906453|-58.958263383201|-61.263071044607|-61.875078395918|-61.922030869358|-61.922030869358|-61.922030869358|-61.922030869358|-61.922030869358|-61.992307706269|-62.015484448663|-62.015484448663|-62.015484448663|-62.015484448663|-62.015484448663|-62.015484448663|-62.242204900573|-62.778003317328|-63.694449325636||-64.67661041268|-64.733738623817|-65.211066681764|-65.395072573447|-66.49174692236|-67.83495148342|63.26188070448|63.26188070448|63.26188070448||62.9358501663|62.434009153555|62.30612435044|60.911806156251||60.449779989557|59.196487664976|59.196487664976|58.145542833318|58.113977330197|58.113977330197
02576|994247|/equities/conduent-inc|R2000VALUE||-4.1654220972574||-4.1654220972574|-4.1654220972574|-4.1654220972574|-4.1654220972574|-4.1654220972574|-4.1654220972574|-4.2357468642699|-4.458052109558|3.6938583509659|3.6938583509659|3.6938583509659|3.6937317734002|3.5888686847951|3.5162429756882|3.4424921348097|3.3150486265489|-3.9795902516849|-3.9795902516849|-3.9795902516849|-4.0226001106376|-4.0482062237082|-4.0482062237082|-4.0482062237082|-4.0482062237082|-4.0657792582701|-4.0657792582701|-4.161977054299|3.7643416815762|3.7643416815762|3.7643416815762|3.7643416815762|3.7643416815762|3.7643416815762|3.7643416815762|3.7643416815762|3.7643416815762|3.7103793812863|3.6520882263307|3.5825979990566|3.554040583346|3.554040583346|3.554040583346|3.5211560951049|3.4662155003943|3.4662155003943|3.4662155003943|3.4402395058118|3.4246802917013|3.4246802917013|3.4246802917013|3.4246802917013|3.4194621110007|3.4194621110007|3.4194621110007|3.4057920010241|3.4057920010241|3.4057920010241|3.4057920010241|3.4057920010241|3.4057920010241|3.4057920010241|3.4057920010241||3.4057920010241|3.4057920010241|3.4057920010241|3.277268810554|3.1861320949082|-3.7746682888106|-3.7746682888106|-3.7746682888106|-3.7746682888106|-3.7746682888106|-3.7746682888106|-3.7746682888106|-3.7746682888106|-3.7746682888106|-3.7746682888106|-3.891298003311|-3.8959367355981|-4.0535312036971|-4.0535312036971|-4.0535312036971|3.7215208716872|3.7215208716872|3.7215208716872|3.7025233581864|3.6618187961268|3.6618187961268|3.6577072941128|3.6577072941128|3.6577072941128|3.5533194198616|3.5533194198616|3.5533194198616|3.539521510337|3.4555794739439|3.2689771678397|3.1458080638723|-3.5128220638969|-3.5128220638969|-3.5128220638969|-3.5128220638969|-3.5128220638969||-3.5128220638969|-3.5128220638969|-3.5128220638969|-3.5128220638969|-3.5128220638969|-3.5128220638969|-3.5128220638969|-3.5128220638969|-3.5128220638969|-3.5128220638969||-3.5128220638969|-3.5431356784744|-3.6151507824707|-3.6901674370023|-3.8399571695833|-3.8399571695833|-3.8399571695833|-3.8399571695833|-3.8399571695833|-3.8399571695833|-3.8399571695833|-3.8399571695833|-3.8399571695833|-3.8399571695833|-3.8399571695833|-3.8610634714265||-3.9411587295585|3.4868802836084|3.4868802836084|3.4868802836084|3.4868802836084|3.4868802836084|3.4868802836084|3.4868802836084|3.4397716230314|3.4397716230314|3.4397716230314|3.4397716230314|3.4397716230314|3.4397716230314|3.4397716230314|3.4397716230314|3.1152181588771|3.1152181588771|-3.3092244267788|-3.3092244267788|-3.3092244267788|-3.3156883584489|-3.3271757747321|-3.3437254754806|-3.3437254754806|-3.3437254754806|-3.3685838743608|-3.4034265328956|-3.4710295784818|-3.5394773205504|-3.5586862692122|-3.5586862692122|-3.5586862692122|-3.5586862692122|-3.5586862692122|-3.5586862692122|-3.5586862692122|-3.5586862692122|-3.5586862692122|-3.5753627800944||-3.5753627800944|-3.5753627800944|-3.5753627800944|-3.5884055256561|-3.5884055256561|-3.5884055256561|-3.5884055256561|-3.5884055256561|-3.5884055256561|-3.5884055256561|-3.5884055256561|-3.5884055256561|-3.6260061661089|-3.6955623405603|-3.7670351678162|-3.7670351678162|-3.7670351678162|-3.7849818269447|-3.7849818269447|-3.8025420680451|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976||3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976||3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976|3.3483701190976||3.3483701190976|3.3483701190976|3.3315223280619|3.2052414885308||3.18590154815|3.0961166299785|3.0961166299785|3.0961166299785|3.0715185047747|3.0534039207698
02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02578|17257|/equities/s-t-bancorp|R2000VALUE||41.477164905209||41.477164905209|41.477164905209|41.477164905209|40.03106762496|40.03106762496|40.03106762496|40.03106762496|40.03106762496|40.03106762496|40.03106762496|40.03106762496|40.03106762496|39.929517921776|39.606084345259|39.606084345259|39.606084345259|-40.299743442283|-40.299743442283|-41.048604731809|-41.304004409855|-41.450805932584|-41.450805932584|-41.565935513491|-41.565935513491|-41.808262503936|-42.021678991665|-42.105749840592|-42.744854974586|39.211426728603|39.211426728603|39.211426728603|-41.976199101142|-41.976199101142|-41.976199101142|-41.976199101142|-42.461605459|-42.461605459|-42.629421240251|-42.941386430549|-42.941386430549|39.497156284212|39.497156284212|39.497156284212|39.497156284212|39.497156284212|39.497156284212|39.497156284212|39.497156284212|39.497156284212|39.497156284212|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769||-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-43.802454070769|-44.226366763338|-44.492185545216|-45.276872158326|-45.283305455024|-45.283305455024|-45.283305455024|40.036387903312|40.036387903312|40.036387903312|40.036387903312|40.036387903312|40.036387903312|39.271541682459|38.441711522447|37.356296858641|36.498045691557|36.498045691557|35.993663320615|34.91384394384|34.91384394384|33.728438300298|32.712986118712|31.895590392658|31.146123029467|31.020901430441|31.020901430441|31.020901430441||31.020901430441|31.020901430441|31.020901430441|30.893223803124|30.050805031019|-32.308705694548|-32.308705694548|-32.308705694548|-32.308705694548|-32.308705694548||-32.308705694548|-32.308705694548|-32.308705694548|-32.340343783247|-32.340343783247|-32.340343783247|-33.024826179994|30.935771665309|30.935771665309|30.935771665309|30.935771665309|30.935771665309|30.935771665309|30.935771665309|30.935771665309|30.935771665309||30.935771665309|30.935771665309|30.935771665309|30.935771665309|30.935771665309|30.856413427695|30.320458482487|30.057733613896|29.825349080033|29.825349080033|29.783909875062|29.783909875062|29.783909875062|29.783909875062|29.682668030159|29.449630432544|28.945700518752|-31.46111543851|-31.46111543851|-31.46111543851|-31.46111543851|-31.46111543851|-31.46111543851|-31.46111543851|-31.46111543851|-31.46111543851|-31.46111543851|-31.46111543851|-31.46111543851|-31.666984433122|-31.672482139742|-32.01609191064|-32.334546397835|-32.781313025678|-32.781313025678|-32.781313025678|-32.781313025678|-32.781313025678|-32.781313025678|-32.781313025678||-32.781313025678|-32.781313025678|-32.781313025678|-32.781313025678|-32.781313025678|-32.781313025678|-32.781313025678|-32.781313025678|-32.919235745762|-33.044706812274|-33.086341105978|-33.557248674065|-33.557248674065|-33.557248674065|-33.557248674065|-33.557248674065|-33.557248674065|-33.557248674065|-33.557248674065|-33.557248674065|-33.769627424707|-33.769627424707|-34.202919161574|-34.259632494997|-34.454035444338|-34.500863285912|-34.500863285912|-34.500863285912||-34.500863285912|-34.500863285912|-34.500863285912|-34.500863285912|-34.500863285912|-34.500863285912|-34.500863285912|-34.500863285912|-35.5040709399|-35.710077381003|32.232332653379|32.232332653379|32.232332653379|32.232332653379|31.824535416867|31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811||31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811|31.651624680811||31.651624680811|31.651624680811|31.416525736179|31.130305491914||30.675895491164|30.201476097746|30.201476097746|29.972357998453|29.972357998453|29.972357998453
02579|15961|/equities/meridian-intersta|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02580|20633|/equities/exterran-holdings-inc|R2000VALUE||23.651534189||23.651534189|23.651534189|23.651534189|23.651534189|22.72114871742|22.164609418993|21.891373612429|21.891373612429|21.891373612429|21.891373612429|21.891373612429|21.891373612429|21.407571344404|20.805150126268|20.805150126268|20.247388520561|-21.409252761538|-21.409252761538|-21.409252761538|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|20.015446674202|19.936051911087|19.569552069994|19.569552069994|19.569552069994|19.569552069994|19.569552069994|19.569552069994|19.569552069994|19.569552069994|19.496169759269|19.252966564491|19.164963158849|-20.4502093579|-20.4502093579|-20.4502093579|-20.4502093579|-20.4502093579|-20.4502093579|-20.4502093579|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611||-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-20.511967460611|-21.586629753089|-22.359033457411|-22.813370351408|21.279817103684|21.279817103684|21.279817103684|21.279817103684|21.279817103684|21.279817103684|21.279817103684|21.279817103684|21.279817103684|21.279817103684|21.078940390812|20.618266634661|20.150851625555|19.411502619975|19.271070165205|19.271070165205|19.271070165205|19.271070165205||19.271070165205|19.032855425464|-20.237129272057|-20.237129272057|-20.237129272057|-20.237129272057|-20.237129272057|-20.237129272057|-20.237129272057|-20.237129272057||-20.237129272057|-20.237129272057|-20.255143656811|-20.618492566304|-20.659007612014|-20.659007612014|-20.659007612014|-20.659007612014|-20.798008670568|-20.862286715772|-20.961985328757|-21.309533027741|-21.309533027741|-21.309533027741|-21.460593545804|-21.490237881089||-21.490237881089|-21.676375681984|19.650307234879|19.650307234879|19.433675404782|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.001185107759|-21.247316546497|-21.304490508037|19.514304244699|19.514304244699|19.514304244699|19.514304244699|19.514304244699|19.514304244699|19.514304244699|19.501448088422|19.101053482443|18.620614111589|18.271531567366||18.271531567366|18.073596013001|18.073596013001|18.073596013001|18.073596013001|18.020663698968|17.497681574089|17.373443501206|17.373443501206|17.373443501206|17.373443501206|17.373443501206|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|17.098792073262|16.964768724455|16.082520410764||15.856967737662|15.505519233795|15.401546495403|15.401546495403|15.401546495403|15.319103897134|15.319103897134|15.319103897134|15.319103897134|15.319103897134|15.319103897134|15.319103897134|15.319103897134|15.319103897134|15.247565998545|15.206828291671|14.874253731587|14.727504127134|14.613060122187|14.412010808184|-15.760006185847|-15.760006185847|-15.760006185847|-15.760006185847||-15.760006185847|-15.760006185847|-15.949173764473|14.748005748215|14.748005748215|14.748005748215|14.748005748215|14.748005748215|14.748005748215||14.748005748215|14.748005748215|14.748005748215|14.687200641423||14.687200641423|14.687200641423|14.687200641423|14.687200641423|14.259112357861|14.007902410038
02581|13066|/equities/tupperware-brands|R2000VALUE||-0.03203696420749||-0.03203696420749|-0.034847486735378|-0.034847486735378|-0.038205540766807|-0.042801359351927|-0.042801359351927|-0.042801359351927|-0.048197974378732|-0.048197974378732|-0.057025527009869|-0.05996725229509|-0.062324724874622|-0.065838583305261|-0.070092870378108|-0.074575411597355|-0.083839346265727|-0.092049273281803|-0.093926970469484|-0.094377189920902|-0.10277465556167|-0.11152183898506|-0.11759093236452|-0.13128436905533|-0.13229374359068|-0.14944304799748|-0.16280338741522|-0.16589265301885|-0.17399739209217|-0.18362085639222|-0.18362085639222|-0.20011206288618|-0.20850784808377|-0.22510845157764|-0.22510845157764|-0.2461427251444|-0.2659530274993|-0.30008669678269|-0.31453521866515|-0.33118357757909|-0.36137063973958|-0.36157849146883|-0.39769277033387|-0.40846974031162|-0.42635526767932|-0.48432996398828|-0.48432996398828|-0.49430551250633|-0.53637834856887|-0.64945475177224|-0.64945475177224|||-1.2116997636993|-1.3006372212248|-1.3006372212248|-1.3006372212248|-1.3006372212248|-1.3334857886453|-1.3563508860954|-1.3707343331849|-1.3767475725618|-1.3767475725618||-1.3767475725618|-1.3767475725618|-1.3767475725618|-1.3767475725618|-1.3767475725618|-1.3767475725618|-1.3767475725618|-1.3767475725618|-1.3767475725618|-1.3861473336713|-1.4105863888283|-1.4105863888283|-1.4105863888283|-1.4105863888283|-1.4105863888283|-1.4105863888283|-1.4105863888283|-1.4371682492913|-1.4722953899924|-1.4722953899924|-1.5286614811226|-1.5738183431939|-1.5872235861706|-1.5872235861706|-1.5872235861706|-1.5872235861706|-1.5872235861706|-1.5872235861706|-1.6160817242648|-1.6195351787172|-1.6594835925722|-1.6597460269995|-1.6597460269995|-1.6597460269995|-1.6597460269995|-1.6597460269995|-1.6959351551468|-1.6959351551468|-1.7447612629925|-1.7639954945105|-1.7639954945105||-1.7639954945105|-1.7639954945105|-1.7639954945105|-1.7639954945105|-1.7639954945105|-1.7639954945105|-1.7639954945105|-1.7639954945105|-1.7639954945105|-1.7877727571083||-1.9008586409967|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713||1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.4686726094713|1.1235250368638|1.0261528029241|1.0261528029241|1.0261528029241|1.0261528029241|1.0261528029241|0.93843641040481|-1.2264110926837|-1.2264110926837|-1.2264110926837|-1.2264110926837|-1.2264110926837|-1.2264110926837|-1.2264110926837|-1.2264110926837|-1.2264110926837|-1.2264110926837|-1.2560617663298|-1.271760865255|-1.2893398494674|-1.3183553981729|-1.3509505046681|-1.3959765943573|-1.3959765943573|-1.400785065656|-1.4636501283172|-1.4987778763775|-1.5326887890149|-1.5326887890149|-1.5441054847727|-1.5441054847727||-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5441054847727|-1.5971228046428|-1.602334314071|-1.602334314071|-1.6174407154429|-1.6174407154429|-1.6174407154429|-1.6466007597036|-1.6648342153305|-1.6881491366221||-1.7696627478477|-1.7696627478477|-1.7696627478477|-1.7826474949913|-1.8272562097125|-1.8272562097125|-1.8387780305551|-1.8387780305551|-1.849753359601|-1.959725973391|-2.0346955164533|-2.0991061312469|-2.1723401990767|-2.2541222526861|-2.2541222526861|-2.2541222526861|-2.2634691677969|-2.3038507631876|-2.3038507631876|-2.3065009173925|1.7924907800255|1.7924907800255|1.7924907800255|1.7924907800255||1.7924907800255|1.7924907800255|1.7924907800255|1.7924907800255|1.7924907800255|1.7924907800255|1.7924907800255|1.7924907800255|1.7924907800255||1.7924907800255|1.7924907800255|1.7924907800255|1.726100828548||1.598046252819|1.598046252819|1.598046252819|1.598046252819|1.598046252819|1.598046252819
02582|20722|/equities/sonic-automotive-inc|R2000VALUE||63.702716738542||63.538852592928|62.839569911818|62.839569911818|60.111601076383|60.111601076383|60.111601076383|60.111601076383|60.111601076383|60.111601076383|60.111601076383|60.111601076383|59.550369416072|59.550369416072|58.41995884557|58.41995884557|56.086067164159|54.013692690106|54.013692690106|54.013692690106|54.013692690106|54.013692690106|53.448600796355|53.448600796355|-58.429194921509|-58.429194921509|-58.429194921509|-58.429194921509|-58.429194921509|-58.429194921509|-58.429194921509|-58.429194921509|-58.429194921509|-58.429194921509|-58.429194921509|-58.429194921509|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-59.232441632566|-61.812155318059|57.180475570345|57.180475570345|57.180475570345|57.180475570345|57.180475570345||57.180475570345|57.180475570345|57.180475570345|57.180475570345|56.92524968428|55.26224581524|55.26224581524|55.26224581524|54.796663780172|54.095181274369|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.639994030358|53.253386580357|53.253386580357|52.272653883705|51.492393619495|-56.140306420508|-56.140306420508|-56.140306420508|-57.113095230751|-57.113095230751||-58.056474290872|-58.056474290872|-58.25306443949|-58.25306443949|-58.25306443949|-58.342849199192|-59.392611442027|-59.743792230766|-59.743792230766|-59.743792230766||-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|-59.743792230766|55.261074993777||55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|55.261074993777|51.063417405738|-53.175338950011|-53.175338950011|-53.175338950011|-53.175338950011|-53.53037814548|-53.798149502453|-53.798149502453|-54.633778267632|-54.722530874422|-54.949477020029|-56.097199562659|-57.135039106632|-57.135039106632|52.203447863621|52.203447863621|52.203447863621|52.203447863621|52.203447863621||52.203447863621|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-56.89608137017|-57.071864867254|-57.071864867254|-57.071864867254|-57.071864867254|-58.1122919454|-58.243493439293|-58.453545863469|-59.232829313631|-59.293430999909|-59.293430999909||52.537542358223|52.537542358223|52.537542358223|52.537542358223|52.537542358223|49.887823545473|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.743030009758||-57.252235874083|52.50044811325|52.50044811325|52.50044811325|52.50044811325|52.50044811325|52.50044811325|52.50044811325|52.50044811325||52.50044811325|52.50044811325|52.50044811325|51.351887046814||50.927929467095|50.268810663105|50.181680408379|50.181680408379|49.199090020812|48.660420709377
02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE||-14.48193349878||-14.48193349878|-14.48193349878|-14.48193349878|-14.48193349878|-14.48193349878|-14.48193349878|-14.48193349878|-14.550597320859|-14.550597320859|-14.635107661689|-15.184008123041|-15.716120615668|-15.906800366184|-15.948666891281|-16.928518755374|15.544701065027|-16.973418055299|-16.973418055299|-16.973418055299|-17.090464709338|-17.141071449978|-17.220357033127|-17.260887710965|-17.260887710965|-17.260887710965|-17.295986432407|-17.41304034058|-17.688828440558|-17.688828440558|-17.688828440558|-17.688828440558|-17.688828440558|-17.688828440558|-17.688828440558|-17.688828440558|-17.688828440558|-17.688828440558|-17.909809770464|-18.081432984051|-18.081432984051|-18.770479915072|-18.837755677358|-19.184542464121|-19.184542464121|-19.184542464121|-19.184542464121|-19.184542464121|-19.184542464121|17.444285811776|17.444285811776|17.444285811776|17.444285811776|16.783471725286|16.783471725286|16.783471725286|16.783471725286|16.783471725286|16.783471725286|16.783471725286|16.783471725286|16.783471725286|16.783471725286||16.783471725286|16.601635877624|16.309884077911|16.309884077911|16.309884077911|15.889870438978|15.430967421449|15.305518568795|15.281937303417|15.281937303417|14.975207212096|14.966341312865|14.680935656737|14.575171554626|14.575171554626|14.575171554626|13.380745504235|-17.607505217819|-18.125283708869|-18.244204087057|-19.774671284135|16.894141578165|16.894141578165|16.811823208561|16.508693517833|16.337436902952|15.864796807181|15.864796807181|15.864796807181|15.312551897776|-17.571172452689|-17.571172452689|-17.571172452689|-17.571172452689|-17.571172452689|-17.571172452689|-17.571172452689|-17.571172452689|-17.817970091238|-17.969154554124|-17.969154554124||-17.969154554124|-17.969154554124|-18.249055412895|-18.249055412895|-18.249055412895|-18.249055412895|-18.249055412895|-18.249055412895|-18.249055412895|-18.249055412895||-18.249055412895|-18.249055412895|-18.249055412895|-18.249055412895|-18.249055412895|-18.249055412895|-18.249055412895|-18.760616650721|-18.873170046331|-18.873170046331|-18.950743838948|17.259688710068|17.259688710068|17.259688710068|17.259688710068|17.259688710068||17.259688710068|17.098811960631|17.098811960631|16.832885697801|16.832885697801|16.832885697801|16.832885697801|16.832885697801|16.832885697801|16.832885697801|16.832885697801|16.832885697801|16.832885697801|16.832885697801|16.832885697801|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.740468820437|16.701632323645|16.666949937538|16.666949937538|16.666949937538|16.666949937538|16.666949937538||16.666949937538|16.378833556391|15.915369855273|15.796570623463|15.796570623463|15.796570623463|15.796570623463|15.796570623463|15.796570623463|15.796570623463|15.796570623463|15.796570623463|15.796570623463|15.796570623463|15.796570623463|15.710634695761|15.514038495744|15.2667087234|14.99856648588|14.646462389096|14.211902137448|13.829301405161|13.829301405161|13.323097235148|13.323097235148|11.404108266239|-13.129309160056|-13.129309160056||-13.129309160056|-13.129309160056|-13.129309160056|-13.129309160056|-13.129309160056|-13.129309160056|-13.129309160056|-13.129309160056|-13.141030213644|-13.141030213644|-13.421421895877|-13.991025220967|-14.339749666957|-14.58529981847|-14.58529981847|-14.58529981847|-14.58529981847|-14.58529981847|-14.58529981847|-14.58529981847|-14.58529981847|-14.835332756522|-15.067314127289|-15.16368217292||-15.679646860919|-15.699607623243|-15.910675221708|-16.352153265362|13.541423423313|13.541423423313|13.541423423313|13.541423423313|13.541423423313||13.541423423313|13.541423423313|13.541423423313|13.419359586||13.359010587533|12.761678362775|12.508676476929|12.150062450274|11.827847039814|11.753163112662
02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.553038502885|12.553038502885|12.553038502885|12.553038502885||12.553038502885|12.553038502885|12.553038502885|12.553038502885|12.553038502885|12.553038502885
02585|942496|/equities/first-foundation-inc|R2000VALUE||7.3150684620214||7.3150684620214|7.3150684620214|7.3150684620214|7.0687587728825|7.0687587728825|7.0687587728825|7.0687587728825|7.0687587728825|7.0687587728825|7.0687587728825|7.0687587728825|7.0687587728825|6.9877877490086|6.6547642037121|6.5664043476016|6.3976714401146|-7.4775874318127|-7.5478748680755|6.693340537845|6.693340537845|6.693340537845|6.693340537845|6.693340537845|6.693340537845|6.693340537845|6.693340537845|6.693340537845|6.693340537845|6.693340537845|6.6762120435624|6.5285685801935|6.382298551713|6.2531095199172|5.9978995778367|-6.9330746291962|-6.9330746291962|-6.9330746291962|-6.9330746291962|-6.9330746291962|-6.9330746291962|-6.9330746291962|-7.0245272184838|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714|5.9636505850714||5.9636505850714|5.9546118321862|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7911166297893|5.7426083293282|5.7426083293282|5.7426083293282|5.6728980239588|5.6621089441201|5.5890100248015|5.4105665162047|5.2337649781627|5.2337649781627|5.2337649781627|-6.3469379842089|-6.3469379842089|-6.3469379842089|-6.3469379842089|-6.3469379842089|-6.3469379842089|-6.4019603890899|-6.4019603890899||-6.6532894949917|5.6216796145022|5.6216796145022|5.383533131765|-6.2252677108933|-6.2252677108933|-6.2364609833021|5.4718751986318|5.4718751986318|5.4718751986318||5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318||5.4718751986318|5.4718751986318|5.4718751986318|5.4718751986318|5.4626389432278|-6.2956944543879|-6.2956944543879|-6.2956944543879|-6.2956944543879|-6.2956944543879|-6.4063273092951|-6.5086967305834|-6.6157743220522|-6.6628671956963|-6.6628671956963|-6.6628671956963|-6.6628671956963|-6.7626300998205|-6.9173670552035|-7.0604079853451|-7.4222834792881|-7.4222834792881|-7.4222834792881|-7.4222834792881|-7.4222834792881|-7.4222834792881|-7.4222834792881|-7.4668317389523|-7.4668317389523|-7.8187014871212|-7.841298268824|-7.841298268824|-8.0778314786809|-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.0813223723833||-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.0813223723833|-8.3675805070073|-8.7123116363056|-8.8965297119899|-8.8965297119899|-8.8965297119899|-8.8965297119899|-8.8965297119899|-8.8965297119899|-8.8965297119899|-8.8965297119899|-8.8965297119899|-9.0124830556229|-9.2484874079622|-9.2484874079622|-9.2484874079622|-9.2484874079622|-9.2484874079622|-9.2484874079622|-9.4047083137209|-9.4907634805433||-9.4907634805433|-9.4907634805433|-9.4907634805433|-9.5069593136831|-9.9285222395397|-9.9285222395397|-9.9285222395397|-9.9285222395397|-10.444747062098|-10.70860750981|-10.965119603694|-11.27291070468|-11.69156775482|9.5902603375197|9.5902603375197|9.5902603375197|9.5902603375197|9.5902603375197|9.4180665267045|9.1324798015019|8.6755774713512|8.5723084053459|8.4059314769993|8.4059314769993||8.4059314769993|8.4059314769993|8.4059314769993|8.4059314769993|8.4059314769993|8.4059314769993|8.4059314769993|8.4059314769993|8.4059314769993||8.4059314769993|8.4059314769993|8.1268681467121|8.1112421817851||7.9566582912948|7.6727260830406|7.6727260830406|7.5166398421927|7.4890399884027|7.4890399884027
02586|16567|/equities/matthews-internat|R2000VALUE||28.129023634891||28.129023634891|28.129023634891|28.129023634891|26.807247042104|23.092879506682|23.092879506682|23.092879506682|23.092879506682|23.092879506682|23.092879506682|23.092879506682|23.092879506682|23.092879506682|23.092879506682|23.092879506682|23.092879506682|21.752877184973|21.752877184973|21.752877184973|21.752877184973|21.752877184973|21.636762062249|21.636762062249|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.505197367784|-23.646664020879|-23.915459391655|-24.026343925332|-24.747554151586|-25.001538109307|-25.025567152215|-25.025567152215|-25.025567152215|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-25.134274743963|-26.008915979518|-26.291018361133|-26.473570261048|-26.928421878866||-27.24614079799|-27.595868172315|-27.595868172315|-27.595868172315|-27.595868172315|-27.595868172315|-27.595868172315|-27.595868172315|-27.595868172315|-27.595868172315|-27.595868172315|-27.595868172315|-27.595868172315|-27.942330746813|-28.736456664584|-29.032968715586|-29.112588352515|-29.112588352515|-29.112588352515|-29.124264022326|25.970854120196|25.970854120196|25.970854120196|25.544281991258|25.259697223317|25.259697223317|25.008947249561|25.008947249561|24.933155591895|24.933155591895|24.933155591895|24.933155591895|24.854061505982|24.138957656963|-25.922058103423|-25.922058103423|-25.922058103423|-25.922058103423|-25.947843019543|-26.409331194631|-26.409331194631||-26.754231292152|-26.754231292152|-26.754231292152|-26.754231292152|-26.754231292152|-26.754231292152|-26.754231292152|-26.754231292152|-26.754231292152|-26.754231292152||-26.754231292152|-28.026923212898|-28.661024660416|-28.804351562427|-28.804351562427|-28.804351562427|-29.159835438117|27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.337533042387||27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.337533042387|27.140314046493|26.88041691983|26.88041691983|26.88041691983|26.88041691983|26.88041691983|26.88041691983|26.88041691983|-28.30179202699|-28.30179202699|-28.30179202699|-28.30179202699|-28.30179202699|-28.30179202699|-28.30179202699|-28.30179202699|-28.30179202699|-28.30179202699|-28.30179202699|-28.879768982456|-28.939465671696|-29.28607300246|-29.88396939662|-30.394965271452|-30.492184537758|-30.835424725234|-30.835424725234|-30.835424725234|28.014881472167|28.014881472167|28.014881472167|28.014881472167||28.014881472167|-30.801583761314|-30.801583761314|-30.801583761314|-30.801583761314|-30.801583761314|-30.801583761314|-30.801583761314|-30.801583761314|-30.801583761314|-30.801583761314|-31.375658737319|-31.375658737319|-31.375658737319|-31.375658737319|-31.375658737319|-31.375658737319|-31.375658737319|-31.375658737319|-31.43259397562|-31.43259397562|-31.43259397562|-31.43259397562|-31.43259397562|-31.43259397562|-31.43259397562|-31.43259397562|-31.4444929341||-31.730922310266|-31.730922310266|-31.730922310266|-32.103802460998|-32.264853353649|-32.264853353649|-32.264853353649|-32.533029109055|-32.533029109055|-32.969476626774|-34.809641544974|-35.815287256606|-35.815287256606|-35.815287256606|-35.815287256606|-35.815287256606|-35.815287256606|-35.815287256606|-35.815287256606|-35.815287256606|-35.815287256606|-36.001983695965|-36.210538711527|-37.06504169038||-37.547058312135|-37.547058312135|-37.585619626263|-37.667356793328|-37.880394953537|-38.0437740949|-38.332248968902|-39.136385700242|35.727839926155||35.727839926155|35.727839926155|35.727839926155|35.370676123733||35.337418118709|34.301778677062|34.301778677062|34.285309556409|-37.223868548743|-37.223868548743
02587|15784|/equities/cowen-group|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02588|15433|/equities/apogee-enterprise|R2000VALUE||80.70776611025||80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|80.70776611025|78.520474494109|77.819038246086|76.528099322772|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.580357178454|72.353642029668|72.353642029668|72.353642029668|72.353642029668|72.353642029668|72.353642029668|72.353642029668|72.353642029668|64.751177061314|64.751177061314|64.751177061314|64.751177061314|64.751177061314|63.630479429292|63.191853041708|63.191853041708|63.191853041708|63.191853041708|63.191853041708|62.728725110225|62.386383121469|-67.923356160466|-67.923356160466|-67.923356160466|-67.923356160466|-67.979266731022|-67.979266731022|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337||-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.171260669337|-68.549860241795|-68.830406474879|-68.830406474879|-68.830406474879|-68.830406474879|62.267911642972|62.267911642972|62.267911642972|62.267911642972|61.745914976027|61.745914976027|59.529374693094|59.529374693094|59.529374693094|59.529374693094|59.529374693094|59.529374693094|59.529374693094|59.046527648698|-63.857216517187|-63.857216517187|-63.857216517187|-63.857216517187|-64.581354000012|59.375717365572|59.375717365572||59.375717365572|59.375717365572|59.375717365572|59.375717365572|59.375717365572|-63.331337173968|-63.868152839376|-64.454143726327|-64.454143726327|-65.527382333519||-65.610979989107|-65.752753525901|-65.978061126259|-66.194081783263|-66.194081783263|-66.194081783263|-66.194081783263|-66.324522336289|-67.51902403651|-67.702743263358|-68.018694475088|-68.139584830578|63.389828843756|63.389828843756|63.389828843756|63.389828843756||63.389828843756|63.389828843756|63.389828843756|63.389828843756|63.389828843756|63.389828843756|63.389828843756|63.389828843756|62.445501507303|62.370948143559|62.336163118765|61.457121296377|61.199027612972|60.510032630814|60.032813152619|58.910851885817|58.190413185779|57.964351120728|57.159290385268|57.159290385268|56.324822187448|56.238194388632|56.238194388632|56.238194388632|56.238194388632|56.238194388632|56.238194388632|-59.689099771884|-59.689099771884|-60.57450960202|56.532344975316|56.532344975316|56.532344975316|56.532344975316|56.532344975316|56.532344975316|56.532344975316|56.532344975316|56.532344975316|56.532344975316||56.532344975316|56.532344975316|56.532344975316|56.532344975316|56.532344975316|56.269828971054|55.233348616655|54.702956050298|54.060505595099|54.013653993131|54.013653993131|54.013653993131|53.95502650558|53.95502650558|53.95502650558|53.826750159291|53.826750159291|53.826750159291|53.826750159291|53.826750159291|53.826750159291|53.689289299092|53.689289299092|52.731156260262|52.274083495837|52.274083495837|52.274083495837|52.274083495837||52.274083495837|52.274083495837|52.274083495837|52.274083495837|52.274083495837|51.610325716544|51.610325716544|51.610325716544|51.610325716544|51.610325716544|51.610325716544|51.610325716544|51.610325716544|51.610325716544|51.249250940271|51.091471448236|51.091471448236|51.091471448236|51.091471448236|51.091471448236|49.907933320257|49.907933320257|49.907933320257|49.907933320257||49.907933320257|49.907933320257|49.907933320257|49.907933320257|49.907933320257|49.907933320257|49.907933320257|49.907933320257|49.907933320257||49.907933320257|49.907933320257|49.907933320257|49.823259236253||49.294176818967|48.990936976451|48.990936976451|48.645484215438|48.355444327328|48.355444327328
02589|21043|/equities/steelcase-inc|R2000VALUE||12.853775035265||12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.853775035265|12.633861023985|12.312068204971|12.211186546851|12.118818807126|-13.037569887043|-13.037569887043|-13.037569887043|-13.037569887043|-13.116197511739|-13.116197511739|-13.380016181131|-13.380016181131|-13.380016181131|-13.477240135559|-13.683322485165|-13.798230844682|-13.798230844682|-13.798230844682|-13.798230844682|-13.798230844682|-13.798230844682|-13.798230844682|-13.798230844682|-13.888026488521|-13.888026488521|-13.888026488521|-13.888026488521|-13.888026488521|-14.122462683913|-14.122462683913|-14.122462683913|-14.122462683913|-14.122462683913|-14.122462683913|-14.122462683913|-14.122462683913|-14.122462683913|13.072584701305|13.072584701305|13.072584701305|13.072584701305|13.072584701305|13.072584701305|13.072584701305|13.072584701305|13.072584701305|13.072584701305|13.072584701305|13.072584701305|13.072584701305||13.00092789942|12.886149668671|12.886149668671|12.886149668671|12.886149668671|12.566743718228|-13.775209542608|-13.775209542608|-13.775209542608|-13.775209542608|-13.775209542608|-13.775209542608|-13.775209542608|-13.775209542608|-13.775209542608|-13.84495493714|-13.927171991312|-14.082969186531|-14.236632291726|-14.337368850633|13.281925583512|13.281925583512|13.281925583512|13.196194808385|12.919549907469|12.90769719049|12.90769719049|12.90769719049|12.90769719049|12.879172665547|12.879172665547|12.879172665547|12.816858510916|12.740121025448|12.584856928063|12.482340959126|12.068934603327|11.962038299171|11.962038299171|11.962038299171|11.962038299171||11.962038299171|11.962038299171|11.962038299171|11.962038299171|11.962038299171|11.962038299171|11.962038299171|11.962038299171|-13.338875909053|-13.338875909053||-13.338875909053|-13.338875909053|-13.338875909053|-13.338875909053|-13.338875909053|-13.338875909053|-13.338875909053|-13.589850950464|-13.771851231984|-13.771851231984|-13.771851231984|-13.771851231984|-13.771851231984|-13.771851231984|-13.771851231984|12.795232316773||12.795232316773|12.795232316773|12.795232316773|12.795232316773|12.795232316773|12.795232316773|12.795232316773|12.795232316773|12.624702105832|12.515780115472|12.383367009015|12.189296663968|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.819220739967|-12.864967406201|-12.928991066535|-12.993879515947|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657||-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|-13.200878192657|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.469242918353|12.447213874769|12.293698093323|12.293698093323|12.293698093323|12.293698093323|12.293698093323|12.293698093323|12.293698093323||12.293698093323|12.293698093323|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|-13.28007082515|-13.28007082515|-13.28007082515|-13.28007082515|-13.28007082515|-13.28007082515|-13.28007082515|-13.394800446354|12.469794996037||12.469794996037|12.469794996037|12.469794996037|12.469794996037|12.469794996037|12.469794996037|12.469794996037|12.469794996037|12.469794996037||12.469794996037|12.469794996037|12.469794996037|12.469794996037||12.469794996037|12.469794996037|12.002156862838|12.002156862838|12.002156862838|12.002156862838
02590|15420|/equities/angiodynamics|R2000VALUE||6.4106153048874||6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.4106153048874|6.3636702483084|6.3636702483084|6.3636702483084|6.1706371823908|6.1706371823908|6.1706371823908|6.1706371823908|6.1706371823908|6.1706371823908|6.1706371823908|6.1706371823908|6.1706371823908|6.1233358162377|5.8354397899281|-7.1522449123403|-7.1522449123403|-7.1522449123403|-7.1522449123403|-7.1522449123403|-7.1522449123403|-7.1522449123403|-7.1522449123403|-7.1522449123403|-7.1522449123403|-7.1880496726588|-7.3339440277501|-7.7502154963198|7.0351541562087|7.0351541562087|7.0351541562087|6.9735802123315|6.9735802123315|6.9735802123315|6.9735802123315|6.9735802123315|6.9735802123315|6.9735802123315|6.9675065231626|6.9675065231626|6.8913662316261|6.8913662316261|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454||6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.8383039231454|6.7783933210544|6.6917593267419|6.5374335515492|6.5374335515492|6.5374335515492|6.5374335515492|6.5374335515492|6.5374335515492|6.5374335515492|6.5374335515492|6.096020723713|-6.1858097851246|-6.1858097851246|-6.1858097851246|-6.1858097851246|-6.1858097851246|-6.2281219760543|-6.2623575042757||-6.3395639603969|-6.4032544764806|-6.4195187018385|-6.4195187018385|-6.4195187018385|-6.4195187018385|-6.4195187018385|-6.5984149909081|-6.5984149909081|-6.5984149909081||-6.5984149909081|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552||-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.6368024680552|-6.8303362631729|-7.0837068849063|6.1065814829111|6.1065814829111|6.1065814829111|6.1065814829111|6.1065814829111|6.1065814829111|6.1065814829111|6.1065814829111|6.1065814829111|6.1065814829111|6.1065814829111|6.1065814829111|5.8534237649971|5.476859837432|5.3903997271804|-6.0537523191992||-6.0537523191992|-6.0537523191992|-6.0537523191992|-6.0594471209384|-6.1004716607082|-6.1004716607082|-6.1004716607082|-6.1004716607082|-6.1004716607082|-6.1021908358455|-6.1614052526097|-6.1614052526097|-6.1614052526097|-6.1614052526097|-6.1614052526097|-6.1614052526097|-6.1614052526097|-6.1614052526097|-6.1614052526097|-6.1614052526097|-6.409083577432|-6.5110885819478|-6.5110885819478|-6.5110885819478|-6.5650048920371|-6.5650048920371|-6.5650048920371|-6.5650048920371||-6.5650048920371|-6.5650048920371|-6.5650048920371|-6.5650048920371|-6.5650048920371|-6.5650048920371|-6.5650048920371|-6.5650048920371|-6.5650048920371|-6.5650048920371|-6.6927831911222|-6.715870197523|-6.7856807925213|-6.7856807925213|-6.7856807925213|-6.7856807925213|-6.7856807925213|-6.7856807925213|-6.7856807925213|-6.7856807925213|-6.7856807925213|-6.8548837240229|-6.8548837240229|-6.9693539204078||-7.2216822374615|-7.2846471191283|-7.317304162658|-7.317304162658|-7.317304162658|-7.317304162658|7.3537199531277|7.3537199531277|7.3537199531277||7.3537199531277|7.3537199531277|7.3537199531277|7.261355509833||7.2220619679331|6.9650688437223|6.8436651999567|6.8436651999567|6.714030931861|6.714030931861
02591|13089|/equities/e.w.-scripps-comp|R2000VALUE||-2.5399329154391||-2.5399329154391|-2.5399329154391|-2.5399329154391|-2.5399329154391|-2.5399329154391|-2.5399329154391|-2.5399329154391|-2.5598810479264|-2.6437567853509|-2.7466741561425|-2.9101935293423|-3.1485483807708|-3.3692204204296|-3.3894115517641|-3.4116086056237|-3.4116086056237|-3.4116086056237|-4.0830501854345|2.6387547487088|2.5069497287348|2.5010553797169|2.2561725466432|2.2542420112994|2.2542420112994|2.2542420112994|2.2542420112994|2.2542420112994|2.2542420112994|2.2542420112994|2.1127989527506|2.1127989527506|2.0999617823017|2.0999617823017|2.0396797665901|1.9238108936225|1.9189564059481|1.8993213866125|1.8993213866125|1.8993213866125|1.8736904433448|1.7243783265439|1.6793250103163|1.6793250103163|1.6443222517622|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.1733530827953|-2.2003923597815|-2.2144526312618|-2.3064029558796|-2.3673199662786|-2.4016222036791|-2.4623580615732||-2.597620014903|-2.6407964270756|-2.6407964270756|-2.741091505388|-2.741091505388|-2.741091505388|-2.741091505388|-2.7936350942757|-2.8760975833001|-2.8760975833001|-2.8760975833001|-2.9412195544842|-2.9724661488669|-3.063017926761|-3.1447421159441|-3.5944357543184|-3.7573029095692|-3.7573029095692|-3.7573029095692|-3.7573029095692|3.0678005677715|3.0678005677715|3.0678005677715|3.0678005677715|3.0678005677715|3.0503340012779|2.947707940651|2.947707940651|2.947707940651|2.8616384834162|2.8616384834162|2.8616384834162|2.8616384834162|2.7884870867058|2.5616523137936|2.4901693254984|2.4721325536874|2.4548293916509|2.4548293916509|2.4548293916509|2.4548293916509||2.4548293916509|2.4548293916509|2.4548293916509|2.3364771039536|2.0660856599334|2.0010935120528|2.0010935120528|-2.5940998784222|-2.5940998784222|-2.5940998784222||-2.5940998784222|-2.5940998784222|-2.7395554639143|-2.8197839367436|-3.0057825100332|-3.0057825100332|-3.0150861090984|-3.1705623673693|-3.3378471055843|-3.4555551912656|-3.4555551912656|-3.4555551912656|-3.4555551912656|-3.4555551912656|-3.4555551912656|-3.4555551912656||-3.4555551912656|-3.7183947459714|-3.8843275193656|-4.01064164156|-4.2351572857331|-4.2782581101999|-4.382953366874|-4.6888371940436|-4.9515922640657|-4.9515922640657|-4.9515922640657|3.6322315623614|3.6322315623614|3.6322315623614|3.6322315623614|3.5694241976575|3.2749156527868|-4.025218140053|-4.025218140053|-4.025218140053|-4.025218140053|-4.025218140053|-4.025218140053|-4.025218140053|-4.025218140053|-4.025218140053|-4.025218140053|-4.025218140053|-4.025218140053|-4.205577971228|-4.205577971228|-4.4084199950518|-4.4687999669515|-4.4923730706715|-4.4923730706715|-4.4923730706715|-4.4923730706715|-4.4923730706715|-4.6493034203344|-4.7360267756702||-4.7360267756702|-4.7360267756702|-4.7360267756702|-4.7360267756702|-4.7360267756702|-4.7360267756702|-4.7360267756702|-4.7360267756702|-4.9266962738304|-5.2107736635505|-5.4408598264388|-5.6205971427822|-5.6205971427822|-5.7244714328172|-5.7244714328172|-5.7244714328172|-5.7244714328172|-5.7244714328172|-5.7244714328172|-5.7244714328172|-6.1635795907314|-6.1700884850087|-6.3512820529425|-6.3512820529425|-7.0249473459294|-7.0249473459294|-7.3067468677152|-7.6504945019606||-7.6504945019606|-7.6504945019606|-7.6504945019606|-7.6504945019606|-7.6504945019606|-7.6504945019606|-7.861343937861|-8.4325600263665|-8.8932940220624|-8.8932940220624|7.604593869239|7.604593869239|7.604593869239|7.604593869239|7.604593869239|7.604593869239|7.3989039220081|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127||7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127||7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127||7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127|7.0708930745127
02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP||-18.432097463111||-18.90032930319|-20.277588207904|18.724821107155|18.724821107155|18.724821107155|18.724821107155|18.724821107155|18.255634538074|-20.128299049887|-20.128299049887|-20.128299049887|-20.128299049887|-20.430608945378|-20.430608945378|-20.430608945378|-20.430608945378|-20.786832497394|-20.961492827508|-21.334480500854|-21.343384537477|-21.343384537477|-21.779362189645|-21.779362189645|-22.272577577013|-22.272577577013|-22.572586277214|-23.589540829358|-24.246155913336|-24.289711390581|-24.289711390581|-24.407429600917|-24.710566627938|23.18914737534|23.18914737534|23.18914737534|23.18914737534|23.18914737534|23.18914737534|22.55877494626|22.249988129986|21.910919457953|-23.863104281481|-23.863104281481|-23.863104281481|-23.863104281481|-23.863104281481|-23.996775396083|-23.996775396083|-23.996775396083|-23.996775396083|-23.996775396083|-23.996775396083|-23.996775396083|-23.996775396083|-23.996775396083|-23.996775396083|-23.996775396083|-24.04601590657|-24.353311226983|-24.353311226983|-24.602011016364|-25.055372558006||-25.055372558006|-25.055372558006|-25.065690607901|23.411896092047|23.411896092047|23.411896092047|23.411896092047|23.411896092047|23.411896092047|23.411896092047|23.310438957865|22.86882192896|-24.566477929922|-24.566477929922|-24.566477929922|-24.566477929922|-24.566477929922|-24.566477929922|-24.566477929922|-24.566477929922|-25.155808832217|23.342749553101|23.342749553101|23.342749553101|23.342749553101|23.342749553101|23.342749553101|23.342749553101|23.342749553101|23.076942926398|-24.942255438993|-24.942255438993|-24.942255438993|-24.942255438993|-24.942255438993|-24.942255438993|-24.942255438993|-25.311950725129|-25.60272306183|-26.037469585505|-26.472371104957||-26.472371104957|-26.472371104957|-26.472371104957|-26.472371104957|-26.472371104957|-26.472371104957|-26.472371104957|-26.472371104957|-26.472371104957|-26.472371104957||-26.472371104957|-26.472371104957|-26.872913152643|-27.973111543728|-27.973111543728|-27.973111543728|-28.527021667194|-28.527021667194|-29.113523029433|-29.309303839059|-29.367836297719|27.197435746588|27.197435746588|27.197435746588|27.197435746588|27.197435746588||26.996513281542|26.996513281542|26.996513281542|26.996513281542|26.144459099989|25.729805469783|25.729805469783|25.149790022409|24.850809968882|24.737845329635|24.64732816947|23.787309204345|23.224231546461|22.834267037076|22.834267037076|22.699185257667|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.639181459359|22.574803303658|22.574803303658|22.574803303658|22.574803303658|22.574803303658|22.574803303658|22.330059103369|22.313016274702|22.313016274702||22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702|22.313016274702||22.313016274702|21.460016836867|21.253352074872|20.968676149417|20.968676149417|20.653975264207|20.653975264207|20.653975264207|20.653975264207|20.653975264207|20.653975264207|20.653975264207|20.653975264207|20.573583567557|20.319118144076|20.319118144076|20.319118144076|20.319118144076|20.319118144076|20.319118144076|20.319118144076|20.319118144076|20.319118144076|20.319118144076||20.301797895477|19.820491779053|19.820491779053|19.757211884088|19.677947560734|19.677947560734|19.458385723373|19.446374032291|19.446374032291||19.446374032291|19.446374032291|19.446374032291|19.446374032291||19.446374032291|18.798209938778|18.798209938778|18.798209938778|18.798209938778|-20.465424948741
02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE||6.1058604110446||6.0898448481787|6.0626052501719|6.0574686627615|6.0574686627615|6.0574686627615|6.0574686627615|6.0574686627615|6.0574686627615|6.0574686627615|6.0574686627615|6.0574686627615|6.0574686627615|6.0574686627615|5.9463526716619|-6.5499161753507|-6.5499161753507|-6.5499161753507|-6.6086616638809|-6.6086616638809|-6.6086616638809|-6.6086616638809|-6.6086616638809|-6.6086616638809|-6.6086616638809|-6.6086616638809|-6.6086616638809|-6.7587908510267|-6.8797674183381|-6.9658528173778|-7.0198362497062|-7.0678553037238|-7.0678553037238|-7.0678553037238|-7.0678553037238|-7.0678553037238|-7.1942836104048|6.6247272987734|6.6247272987734|6.6247272987734|6.4796472834363|6.4796472834363|6.4796472834363|6.4796472834363|6.4796472834363|6.4796472834363|6.4796472834363|6.4796472834363|6.4762745485057|6.4316937509896|6.3116044008867|-6.739862161175|-6.739862161175|-6.739862161175|-6.739862161175|-6.739862161175|-6.739862161175|-6.739862161175|-6.8215136586467|-6.9538470591093|6.417196279474|6.417196279474|6.417196279474||6.417196279474|6.417196279474|6.417196279474|6.417196279474|6.417196279474|6.3691070142807|6.285674234609|6.1571382111754|6.1482878489806|6.1482878489806|6.0226701271771|6.0226701271771|5.8893455406966|5.8893455406966|5.8893455406966|5.8893455406966|5.8893455406966|5.8893455406966|5.8893455406966|5.8893455406966|5.8893455406966|5.8893455406966|5.8893455406966|5.8142725782198|5.7347771191859|5.7347771191859|5.7347771191859|5.7347771191859|5.7347771191859|5.7347771191859|5.7347771191859|5.7347771191859|5.7347771191859|5.6514186885913|-6.1157483608071|-6.1157483608071|-6.1157483608071|-6.1157483608071|-6.1157483608071|-6.1516691249083|-6.1516691249083||-6.1516691249083|-6.1516691249083|-6.1516691249083|-6.1516691249083|-6.1516691249083|-6.1731869949825|-6.1731869949825|-6.1731869949825|-6.1731869949825|-6.1731869949825||-6.1731869949825|-6.1731869949825|-6.2096521339954|-6.2922455398554|-6.2922455398554|-6.2922455398554|-6.3054690661772|-6.3054690661772|-6.3054690661772|-6.3054690661772|-6.3054690661772|-6.3054690661772|-6.3054690661772|-6.3054690661772|-6.3054690661772|-6.3633566980431||-6.3633566980431|-6.3698406887131|-6.3914082992319|-6.3914082992319|-6.418786895302|-6.4753188954758|-6.4761877707825|-6.5121824763281|-6.5121824763281|-6.5121824763281|-6.5121824763281|-6.5121824763281|-6.5121824763281|-6.5121824763281|-6.5121824763281|-6.5121824763281|-6.5121824763281|-6.5121824763281|-6.5165918692464|-6.5689909308613|-6.5797123213013|-6.613174535563|-6.613174535563|-6.613174535563|-6.613174535563|-6.613174535563|-6.6579715959788|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835||-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.6818355313835|-6.7270396541553|-6.7797660111274|-6.8405735491476|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455||-6.8640260835455|-6.8640260835455|-6.8640260835455|-6.8640260835455|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029||6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029||6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029||6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029
02594|960623|/equities/kura-oncology-inc|R2000VALUE||-14.461605361411||-14.577969572806|-14.577969572806|-14.853295688599|-14.853295688599|-15.323661888937|-18.526846767906|-18.958760336108|-18.958760336108|-18.958760336108|-20.126956280809|16.583637263966|16.583637263966|-18.559957038581|-18.559957038581|-18.559957038581|-18.559957038581|-18.559957038581|-18.559957038581|-18.559957038581|-18.559957038581|-19.110849240364|-19.110849240364|-19.110849240364|-19.110849240364|-19.110849240364|-19.110849240364|-19.359832078153|-19.470368683266|-19.82981297694|-19.82981297694|-19.82981297694|-19.82981297694|-19.82981297694|-19.82981297694|-19.82981297694|-19.82981297694|-19.82981297694|-19.82981297694|-20.402015232625|-20.434461937549|-20.971068128615|-21.245632101727|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678||-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-21.589830396678|-22.263145656614|-23.18825061253|-23.18825061253|-23.18825061253|-23.18825061253|-23.18825061253|-23.18825061253|-23.504166999695|20.554419003795|20.554419003795|20.554419003795|20.554419003795|20.554419003795|20.554419003795|20.058799596705|-22.637465799983|-22.637465799983|-22.637465799983|-22.637465799983|-22.637465799983|-22.637465799983||-23.035743088943|-23.035743088943|-23.035743088943|-23.035743088943|-23.035743088943|-23.035743088943|-23.035743088943|-23.035743088943|-23.035743088943|-23.035743088943||-23.035743088943|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979||19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.874553408979|19.637282811666|19.200869519473|18.63702186717|18.363792823149|18.363792823149|18.363792823149|18.363792823149|18.363792823149|18.328748197901|17.995830716411|17.564255385178|17.406950690766|-20.216224064299|-20.216224064299|-20.216224064299|-20.216224064299|-20.216224064299|-20.216224064299|-20.216224064299|-20.216224064299|-20.605248943378|-21.346943236512|-21.629659600966|-22.225177919327|-22.702418816817|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782||19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.769327298782|19.359418807186|19.178909550946|18.692120405084|18.586144922478|18.586144922478|18.586144922478|18.586144922478|18.586144922478|17.955133436237|17.363769953024|17.287180652908|17.287180652908|17.287180652908|17.287180652908||17.287180652908|16.98131205273|16.893602937601|16.893602937601|16.893602937601|16.893602937601|16.893602937601|16.893602937601|16.817573790554|16.817573790554|16.817573790554|16.466547508093|16.466547508093|16.466547508093|16.466547508093|16.466547508093|16.466547508093|16.466547508093|-16.073055686827|13.574421276485|13.574421276485|13.574421276485|13.574421276485|13.574421276485||13.574421276485|13.411429227019|13.411429227019|13.411429227019|13.411429227019|13.411429227019|13.411429227019|13.225476967654|12.999418562608||12.611864904515|12.414444503908|12.1879542776|11.918105331621||11.459005531957|11.004116195942|11.004116195942|11.004116195942|10.415129390585|10.322365989539
02595|39253|/equities/corrections-corp|R2000VALUE||20.751993775676||20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|20.751993775676|19.807549715385|17.173944208738|15.527437551945|-14.404089529169|-14.404089529169|-14.788679894781|13.316564894001|13.316564894001|13.303404702389|12.920727506439|12.801691680072|12.801691680072|12.801691680072|12.801691680072|12.801691680072|12.801691680072|12.801691680072|12.772991026903|12.628878846726|12.24819852573|-13.634218279063|-13.634218279063|-13.634218279063|-13.634218279063|-13.634218279063|-13.634218279063|-13.634218279063|-13.782121165224|-13.782121165224|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549||-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.831457472549|-13.855230385182|-14.640811556045|-15.195346003841|13.526404411817|13.526404411817|13.526404411817|13.526404411817|13.526404411817|13.526404411817|13.526404411817|13.526404411817|13.526404411817|13.526404411817|13.526404411817|13.310449475739|12.897721841041|12.002468614781|11.972491965132|11.972491965132|11.93823980021|11.93823980021|11.93823980021||11.93823980021|11.93823980021|11.553044358089|-13.045678680273|-13.045678680273|-13.045678680273|-13.045678680273|-13.045678680273|-13.045678680273|-13.229642675025||-13.376547387024|-13.653386436988|-13.786989272732|-13.786989272732|-13.982986254332|-13.982986254332|-16.348873609566|15.061934339383|15.061934339383|15.061934339383|15.061934339383|15.061934339383|14.690730738508|14.690730738508|14.690730738508|14.690730738508||14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.690730738508|14.591824875828|14.591824875828|14.591824875828|14.591824875828|14.591824875828|14.591824875828||14.591824875828|14.591824875828|14.591824875828|14.591824875828|14.558972317374|14.381635725936|13.844204285428|13.844204285428|13.844204285428|13.844204285428|13.844204285428|13.844204285428|13.844204285428|13.844204285428|13.844204285428|13.844204285428|13.844204285428|13.844204285428|13.844204285428|13.844204285428|13.844204285428|13.803933837413|13.803933837413|13.803933837413|13.803933837413|13.803933837413|13.803933837413|13.803933837413||13.803933837413|13.803933837413|13.803933837413|13.803933837413|13.803933837413|13.803933837413|13.803933837413|13.803933837413|13.803933837413|13.803933837413|13.803933837413|13.803933837413|13.803933837413|13.803933837413|13.803933837413|13.803933837413|13.803933837413|13.803933837413|13.542981918652|-14.487832758769|-14.487832758769|-14.487832758769|-14.487832758769|-14.543425107383||-14.695013258264|-14.695013258264|-14.695013258264|-14.695013258264|13.741222286511|13.741222286511|13.741222286511|13.741222286511|13.741222286511||13.741222286511|13.741222286511|13.741222286511|13.716024558068||13.61358294699|13.523810403967|13.523810403967|13.523810403967|13.523810403967|13.523810403967
02596|1166762|/equities/radius-global-infrastructure|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02597|20575|/equities/employers-holdings-inc|R2000VALUE||51.321941392229||51.321941392229|51.008475783193|51.008475783193|50.999636152888|50.999636152888|50.999636152888|50.999636152888|50.999636152888|50.999636152888|50.999636152888|50.999636152888|50.999636152888|50.999636152888|50.038208303081|49.827730718837|49.488865710614|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|47.416351252253|46.944278431661|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|-49.090968492007|46.570085676981|46.570085676981|46.570085676981|46.570085676981|46.570085676981|45.904541607779||45.555049897321|45.555049897321|45.200056713034|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|45.114805832877|44.71395030659|44.674023024822|44.674023024822|44.674023024822|44.674023024822|44.674023024822|44.674023024822|44.674023024822|43.962801156866|43.548668104661|42.406296630979|41.853057751259|41.269532399266|41.242821609567|41.242821609567|41.242821609567|41.242821609567||41.242821609567|41.242821609567|40.878020689309|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429||-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-42.834121703429|-43.343469830931||-43.46552194112|-43.756691121983|-44.238544411049|-44.323385179689|-44.762804256931|-44.762804256931|-44.762804256931|-44.762804256931|-45.228435521228|-45.228435521228|-45.228435521228|-45.228435521228|-45.228435521228|-45.228435521228|-45.228435521228|-45.228435521228|-45.228435521228|-45.228435521228|-45.228435521228|42.671351798954|42.671351798954|42.671351798954|42.671351798954|42.671351798954|42.534835374557|41.701205293562|-44.145304289098|-44.145304289098|-44.409506257634|-44.612844789299|-44.612844789299|-44.851216992044|-44.957464545196|43.295884854888|43.295884854888|43.295884854888|43.295884854888|43.295884854888|43.295884854888|43.295884854888||43.295884854888|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|43.018359415124|42.919007239949|42.147665089309|42.147665089309|41.532682915462||41.402460862015|40.511701160906|39.831891543599|39.689433612612|39.689433612612|-42.369027327735|-42.369027327735|-42.369027327735|40.037586150162|40.037586150162|40.037586150162|40.037586150162|40.037586150162|40.025073585905|40.025073585905|40.025073585905|40.025073585905|40.025073585905|40.025073585905|39.554802322826|38.812042236815|38.178002040133|38.063814591177|38.063814591177||38.063814591177|38.063814591177|38.063814591177|38.063814591177|38.063814591177|38.063814591177|38.063814591177|38.063814591177|37.943125882422||-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441||-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441
02598|1127927|/equities/brigham-minerals-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02599|15518|/equities/banc-of-california|R2000VALUE||16.085565999897||16.085565999897|16.085565999897|16.085565999897|15.32718537003|15.319568120706|15.319568120706|15.319568120706|15.319568120706|15.319568120706|15.319568120706|15.319568120706|15.319568120706|15.319568120706|15.319568120706|15.319568120706|15.319568120706|14.497282390452|14.497282390452|14.497282390452|14.497282390452|14.497282390452|14.44281358703|14.243681960459|14.139335950652|14.139335950652|14.107936181109|14.107936181109|14.107936181109|14.107936181109|14.084651405591|13.944612431282|13.761791838268|-14.869727875337|-14.869727875337|-14.869727875337|-14.869727875337|-14.869727875337|-14.869727875337|-15.03207143926|-15.03207143926|-15.332579232845|13.9094902518|13.9094902518|13.9094902518|13.9094902518|13.9094902518|13.9094902518|13.9094902518|13.9094902518|13.823878500484|13.333800330602|13.333800330602|13.171889114131|13.171889114131|13.171889114131|13.171889114131|13.171889114131|13.171889114131|13.171889114131|13.171889114131|13.171889114131|13.171889114131||13.171889114131|13.171889114131|13.171889114131|13.171889114131|13.171889114131|12.942376242467|-14.446438704678|-14.446438704678|-14.446438704678|-14.446438704678|-14.446438704678|-14.446438704678|-14.446438704678|-14.446438704678|-14.446438704678|-14.446438704678|-14.446438704678|-14.446438704678|-14.446438704678|-14.446438704678|-14.629653783582|-14.755835374979|-14.755835374979|-14.755835374979|-14.755835374979|-14.755835374979|-14.755835374979|-14.755835374979|13.261198376085|13.261198376085|13.261198376085|13.261198376085|13.261198376085|13.100498303733|12.779998206388|12.409164586874|12.107960399888|-13.344911900571|-13.344911900571|-13.344911900571|-13.344911900571||-13.344911900571|-13.344911900571|-13.344911900571|-13.344911900571|-13.344911900571|-13.354485078444|-13.661094766844|-13.835610520678|-13.835610520678|-14.040956324822||-14.048038797593|-14.048038797593|-14.048038797593|-14.048038797593|-14.048038797593|-14.048038797593|-14.078654056364|-14.214309744456|-14.214309744456|-14.214309744456|-14.403121529264|-14.591407327124|-14.591407327124|-14.591407327124|-14.591407327124|-15.040527401967||-15.040527401967|-15.247562332718|-15.247562332718|-15.247562332718|-15.247562332718|-15.247562332718|-15.247562332718|-15.247562332718|-15.247562332718|-15.637847498356|13.987847615946|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-14.993397129529|-15.054872934899|-15.054872934899|13.896456189807|13.896456189807|13.896456189807|13.896456189807|13.896456189807|13.896456189807|13.896456189807|13.896456189807|13.896456189807|13.896456189807|13.896456189807||13.896456189807|13.567782466089|13.567782466089|13.567782466089|13.567782466089|13.567782466089|13.561244267298|13.561244267298|13.561244267298|13.561244267298|13.561244267298|13.561244267298|13.527955671977|13.527955671977|13.444359392824|13.444359392824|13.328097878785|13.328097878785|13.31815599819|13.31815599819|13.31815599819|13.076528754719|13.03725408502|-14.659527065059|-14.659527065059|-14.659527065059|-14.659527065059|-14.659527065059||-14.659527065059|-14.659527065059|-14.659527065059|-14.659527065059|-14.659527065059|-14.659527065059|-14.659527065059|-14.659527065059|-15.103918342348|-15.147492231847|-15.147492231847|-15.16443556097|13.43909200294|13.43909200294|13.291769065936|13.04085439055|12.200949545357|-13.4297508743|-13.4297508743|-13.4297508743|-13.4297508743|-13.4297508743|-13.4297508743|-13.779167549102||12.458349362874|12.458349362874|12.458349362874|12.458349362874|12.458349362874|12.458349362874|12.458349362874|12.458349362874|12.458349362874||12.458349362874|12.458349362874|12.425110702012|12.364326650605||12.364326650605|12.364326650605|12.364326650605|12.364326650605|12.364326650605|12.364326650605
02600|16151|/equities/german-american-b|R2000VALUE||42.995936051558||42.995936051558|42.995936051558|42.995936051558|42.468022301784|42.468022301784|42.468022301784|42.468022301784|42.468022301784|42.468022301784|42.468022301784|42.468022301784|42.238802542279|41.565424931444|41.565424931444|41.565424931444|41.565424931444|38.398944869552|38.398944869552|38.398944869552|38.398944869552|38.398944869552|38.305495943826|38.305495943826|38.305495943826|38.305495943826|38.305495943826|38.305495943826|38.305495943826|38.305495943826|38.305495943826|38.150474246124|37.860994215121|-40.053599732834|-40.053599732834|-40.053599732834|-40.053599732834|-40.053599732834|-40.053599732834|-40.053599732834|-40.053599732834|-40.409220794526|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.798568824447|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258||-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-40.863102149258|-41.461778639963|-42.391484334615|38.091469914347|38.091469914347|38.091469914347|38.091469914347|37.20097767501|37.20097767501|36.580540680723|36.580540680723|36.580540680723|36.580540680723|36.580540680723|36.126157998858|35.155730194315|34.358588053633|33.375653825258|32.947042944885|32.947042944885|32.947042944885|32.947042944885||32.947042944885|32.947042944885|32.947042944885|32.947042944885|32.258244305691|31.716938210683|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037||-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.423625718037|-33.983481842595||-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|-33.983481842595|31.562311882827|31.562311882827|31.562311882827|31.562311882827|31.562311882827|31.562311882827|31.562311882827|31.562311882827|31.562311882827|31.562311882827|31.562311882827||31.562311882827|30.98701259279|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933||30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.927064483933|30.835070046642|-33.422981288941|-33.422981288941|-33.422981288941|-33.422981288941|-33.422981288941|-33.422981288941|-33.422981288941|-33.422981288941|-33.422981288941|-33.422981288941||-33.814700262316|31.207811511618|31.207811511618|31.207811511618|31.207811511618|31.207811511618|31.207811511618|31.207811511618|31.207811511618||31.207811511618|31.207811511618|31.207811511618|31.207811511618||31.207811511618|31.207811511618|31.207811511618|30.914235606306|30.732825049786|30.732825049786
02601|20382|/equities/standard-motor-products-inc|R2000VALUE||-34.491913331324||-34.491913331324|-34.491913331324|-34.491913331324|-34.491913331324|-34.491913331324|-34.491913331324|31.686370714881|31.686370714881|31.686370714881|31.686370714881|31.686370714881|31.686370714881|31.686370714881|31.686370714881|31.686370714881|31.686370714881|30.053352446767|30.053352446767|30.053352446767|30.053352446767|30.053352446767|-31.306914864412|-31.350789287114|-31.350789287114|-31.350789287114|-31.68837719761|-32.20208677542|-33.030930140414|-33.070425176584|-33.070425176584|-33.070425176584|-33.070425176584|-33.070425176584|-33.070425176584|-33.288249598568|-33.338332636643|-33.338332636643|-33.675169290755|-34.213054778017|-34.523949757591|31.540468903279|31.540468903279|31.540468903279|31.540468903279|31.540468903279|31.540468903279|31.540468903279|31.540468903279|31.540468903279|31.540468903279|31.540468903279|31.540468903279|30.831354057232|30.345114296719|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717||-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-32.492821162717|-33.02480172424|29.907654597658|29.907654597658|29.907654597658|29.907654597658|29.907654597658|29.907654597658|29.887395463937|29.67848191437|29.67848191437|29.67848191437|29.580490296999|29.580490296999|29.580490296999|29.580490296999|29.580490296999|29.580490296999|29.350544287009|28.393938198402|27.512708812637|27.031343943193|26.073160602334|-28.586225766602|-28.586225766602|-28.692315736748|-28.692315736748||-28.982573367199|-29.277304491557|-29.629086174642|-29.629086174642|-29.629086174642|-29.766763013905|-29.860517591943|-29.860517591943|-29.860517591943|-29.860517591943||-29.860517591943|-29.860517591943|-30.057520860555|-30.804466558962|-30.876626187231|-30.876626187231|-31.221250301893|-31.531667133498|-31.893519185569|-32.086545465356|-32.086545465356|-32.086545465356|-32.086545465356|-32.086545465356|-32.086545465356|-32.317250684904||-32.317250684904|-32.360945335149|-32.963272853162|-33.254191923435|-33.60388506816|-33.680628765139|-33.969864832596|-34.00595992057|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|-34.242186529535|31.990708511762|31.990708511762|31.990708511762|31.990708511762|31.990708511762|31.990708511762|31.898563987339|31.307849493649|31.268165154619|31.15917229063|31.15917229063|31.15917229063||31.15917229063|30.930191722255|-33.653755238194|-33.653755238194|-33.653755238194|-33.653755238194|-33.653755238194|-33.653755238194|-33.653755238194|-33.653755238194|-33.653755238194|-33.653755238194|-33.653755238194|-33.653755238194|-33.912921100512|-33.912921100512|-33.912921100512|-34.27324512894|-34.714161008541|-35.064901451208|-35.798830672479|-36.588399856594|-36.763209838896|-36.872521845532|-37.622247130819|-39.441386972475|38.855246520956|38.855246520956||38.855246520956|38.855246520956|38.855246520956|38.855246520956|38.855246520956|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.46791468132|38.46791468132|38.46791468132|38.081017923228|37.976000482429|37.976000482429|37.976000482429|37.976000482429||37.976000482429|37.976000482429|37.976000482429|37.976000482429|37.976000482429|37.976000482429|37.976000482429|37.976000482429|37.976000482429||37.976000482429|37.976000482429|37.916111291104|37.911515249868||37.767513502593|37.619463836405|37.619463836405|37.450011313857|37.450011313857|37.450011313857
02602|16667|/equities/marten-transport|R2000VALUE||-18.00032450159||-18.00032450159|-18.00032450159|-18.00032450159|-18.00032450159|-18.00032450159|-18.00032450159|-18.302860328441|-18.517067455456|-18.548963784294|17.054269079892|17.054269079892|17.054269079892|17.054269079892|16.567184241868|16.567184241868|16.273538572101|-16.787777434572|-16.787777434572|-16.787777434572|-16.787777434572|-16.878459407941|-16.878459407941|-17.008673802639|-17.008673802639|-17.008673802639|-17.008673802639|-17.120749358363|-17.459320026204|-17.459320026204|-17.646593538742|-17.646593538742|-17.646593538742|-17.646593538742|-17.646593538742|-17.646593538742|-17.858159029728|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-17.86126018542|-18.030288654101|-18.09504292357|-18.120604545409|-18.184560279641|-18.370321297098|-18.370321297098||-18.470767461206|-18.470767461206|-18.470767461206|-18.470767461206|-18.535890168679|-18.535890168679|-18.535890168679|-18.535890168679|-18.535890168679|-18.584972528419|-18.584972528419|-18.584972528419|-18.584972528419|-18.676913530519|-18.717683137446|-19.042980420357|17.05020665312|17.05020665312|17.05020665312|17.05020665312|17.05020665312|17.05020665312|17.05020665312|17.05020665312|17.05020665312|17.05020665312|17.05020665312|17.05020665312|17.05020665312|17.05020665312|17.05020665312|17.05020665312|17.05020665312|16.886340556146|16.567044295207|-17.887964204321|-17.887964204321|-17.887964204321|-18.225514574592|17.335155933936|17.335155933936||17.335155933936|17.335155933936|17.335155933936|17.335155933936|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821||17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821||17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.122387759821|17.1068195424|17.084799245719|16.860888432269|16.628765475755|16.465573721468|16.465080929398|16.347311974233|16.178680102765|-17.306784805929|-17.306784805929|-17.306784805929|-17.306784805929|-17.306784805929|-17.306784805929|-17.306784805929|-17.306784805929|-17.306784805929|-17.306784805929|-17.306784805929|-17.48609445854|-17.906771217937|-18.176134890048|-18.230428397355|-18.298530565034|-18.605034495207|-19.019715312866|-19.019715312866|-19.019715312866|-19.064771456664|-19.064771456664|-19.210856538288|-19.448269801737||-19.448269801737|-19.448269801737|-19.448269801737|-19.448269801737|-19.448269801737|-19.448269801737|-19.448269801737|-19.448269801737|-19.781143143564|-19.781143143564|-19.781143143564|-19.781143143564|-19.781143143564|-19.781143143564|-19.781143143564|-19.781143143564|-19.781143143564|-19.89302503046|-20.122161032719|-20.126568822908|-20.231874984046|-20.231874984046|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395||-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.56317870395|-20.668531918709|-20.780591885452|-20.781540756949|-20.781540756949|-20.781540756949|-20.781540756949|-20.781540756949|-20.781540756949|-20.781540756949|-20.781540756949|-20.781540756949|-21.050511510948||-21.050511510948|-21.050511510948|-21.050511510948|-21.050511510948|-21.099705717421|-21.099705717421|-21.327728613059|-21.701919829227|20.06038239365||20.06038239365|20.06038239365|20.06038239365|19.829314474322||19.60312743105|19.113751887364|18.985278976276|18.885071339532|18.885071339532|18.885071339532
02603|16442|/equities/kaman-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.751008609632|45.707228982558|45.683033559179|45.671703547743|45.664113806913|45.636793135746|45.614216697596|45.610239333999|45.594710794965|45.58245793082|45.573286488075|45.55643108423|45.508956868073|45.508956868073||45.508956868073|45.472173009339|45.42685750902|45.40095322861|45.387413374775|45.387413374775|45.387413374775|45.387413374775|45.387413374775|45.387413374775|45.382609175303|45.382609175303|45.338453291366|45.304947533551|45.12605377297|45.11459886653|45.11459886653|45.11459886653|45.11459886653|45.11459886653|45.107334583145|44.99592894221|44.914365118352|44.847349504196|44.840943181474|44.763271371479|44.70520009721|44.70520009721||44.70520009721|44.70520009721|44.70520009721|44.70520009721|44.70520009721|44.524110473138|44.516789609571|44.500877784777|44.406530193806|44.29750423209|44.29750423209|44.29750423209|44.18861664419|44.140961208659|44.031068526725|43.996743426301|43.928325478211|43.870362193469|43.784984314741|43.784984314741|43.659982800816|-23.519682183268|-23.519682183268|-24.039479854374||22.508003864666|22.508003864666|22.508003864666|22.508003864666|22.508003864666|22.508003864666|22.508003864666|22.508003864666|22.508003864666||22.508003864666|22.508003864666|22.443599235107|22.253772218017||22.183593249897|22.183593249897|22.183593249897|22.183593249897|22.183593249897|22.183593249897
02604|16233|/equities/hawaiian-holdings|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||16.486542651356|16.269540306927|16.204468088019|16.187185319119|16.069096070587|15.935661614006|15.934825352962|15.934825352962|15.934825352962|15.934825352962|15.830485142963||15.830485142963|15.702574069727|15.702574069727|15.699526371149|15.512250332465|15.421006340863|15.421006340863|15.421006340863|15.237783903415|13.622264137159|13.622264137159|13.215849176922|12.033721358553|11.752433473406|11.752433473406|-13.921938450623|-13.921938450623|-13.921938450623|-13.921938450623|-13.921938450623|-13.921938450623|-13.921938450623|-13.921938450623|-13.921938450623|-13.921938450623|-13.921938450623|-13.921938450623|-14.005537332747|12.807101065747|12.807101065747|12.807101065747|12.807101065747|12.807101065747|12.807101065747|12.807101065747|12.807101065747|12.807101065747|12.772889674629|12.387933162545|-13.05661610147|-13.05661610147||-13.05661610147|-13.05661610147|-13.05661610147|-13.085467709062|-13.085467709062|-13.085467709062|-13.225241648884|-13.318324181472|-13.422582887979|-13.457314358124||-13.488351227777|-13.488351227777|-13.665389884331|12.880049435864|12.880049435864|12.880049435864|12.880049435864|12.880049435864|12.880049435864|12.880049435864|12.880049435864|12.880049435864|12.880049435864|12.880049435864|12.880049435864|12.880049435864||12.760610439789|12.711588870694|12.711588870694|12.711588870694|12.668821402442|12.668821402442|12.668821402442|12.621190729021|12.439101102484|12.356501131734|12.11555674946|-13.220848771012|-13.220848771012|-13.220848771012|-13.220848771012|-13.220848771012|-13.220848771012|-13.220848771012|-13.220848771012|-13.220848771012|-13.220848771012|-13.361915398611|-13.420461602756|-13.870512586775|-13.891541478747|-13.891541478747|-13.891541478747|-13.891541478747|-13.891541478747|-13.891541478747|-13.891541478747|-13.989508259246|-13.989508259246|-13.989508259246|-13.989508259246|-13.989508259246|-14.069882186774|-14.069882186774|-14.069882186774|-14.141821559203||-14.141821559203|-14.141821559203|-14.141821559203|-14.141821559203|-14.141821559203|-14.141821559203|-14.141821559203|-14.141821559203|13.451710895719|13.451710895719|13.451710895719|13.451710895719|13.451710895719|13.451710895719|13.451710895719|13.451710895719|13.451710895719|13.451710895719|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014||13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014||13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014|13.409334012014||13.409334012014|13.409334012014|13.30953801577|13.132819689034||12.819800152513|12.631286598531|12.631286598531|12.631286598531|12.631286598531|12.631286598531
02605|16004|/equities/endo-pharmaceuticals|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312||-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312||-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312||-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312||-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312||-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312
02606|16353|/equities/ingles-markets|R2000VALUE||68.566854510252||68.566854510252|68.566854510252|68.566854510252|66.90125264949|66.90125264949|66.90125264949|66.90125264949|66.90125264949|66.90125264949|66.90125264949|66.784908360338|66.784908360338|66.784908360338|65.143789152411|64.883100143303|64.531219923088|60.826353350821|-66.39781410384|-66.39781410384|-66.39781410384|-66.39781410384|-66.39781410384|-66.923631585173|-67.25908969567|-67.369971977141|-67.369971977141|-67.369971977141|-67.369971977141|-67.369971977141|-67.369971977141|-67.369971977141|-67.369971977141|-67.369971977141|-67.369971977141|-67.369971977141|-68.064976369485|-68.064976369485|-69.416807875748|-69.952047365825|-69.952047365825|-73.577828321105|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268||-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-75.580953311268|-76.182172244725|-77.020641971191|-77.020641971191|-77.020641971191|-77.020641971191|-77.020641971191|-77.449048652207|-78.633944235417|-79.294381788674|-79.711347381687|-79.711347381687|-79.711347381687|-81.331774597273|76.143679583369|76.143679583369|76.143679583369|76.080103728836|74.856519113719|74.7821669962|73.081296221635|72.440882435796|71.955425199929|71.780731816601|71.780731816601|71.780731816601|70.829148022677|69.484054053652|69.438273374961|69.438273374961|67.681967992171|-71.257096798373|-71.257096798373|-71.257096798373|-71.257096798373||-71.860596479258|-71.97473904307|-71.97473904307|-71.97473904307|-71.97473904307|-72.270520521607|-72.270520521607|-72.270520521607|-72.270520521607|-72.270520521607||-72.270520521607|-72.270520521607|-72.270520521607|-73.029464855687|-74.273077009168|-74.273077009168|-74.273077009168|-74.828039379083|-75.017456549139|-75.017456549139|-75.57272775276|71.469558975157|71.469558975157|71.469558975157|71.469558975157|71.469558975157||71.469558975157|71.469558975157|71.469558975157|71.469558975157|71.469558975157|71.469558975157|71.073402269081|70.291555041953|70.052561462902|-75.136650853983|-75.136650853983|-75.136650853983|-75.614609618575|-75.919268119961|-75.919268119961|-76.264587554299|-76.264587554299|-76.264587554299|-76.556203799074|-76.770251767887|-76.770251767887|-76.770251767887|-76.770251767887|-76.770251767887|-76.770251767887|-76.770251767887|-76.770251767887|-76.954572557242|-76.954572557242|-77.329528250994|-77.47670100558|-77.47670100558|-77.47670100558|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853||-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.080522971853|-78.717523421959|-78.811140950208|-79.557100648885|-80.471223587466|-80.758183534275|-80.758183534275|-80.758183534275|-80.758183534275|-80.758183534275|-80.758183534275|-80.758183534275|-80.758183534275|-80.758183534275|-80.758183534275|-80.758183534275|-81.205124033665|-81.205124033665||-81.205124033665|-81.205124033665|-81.205124033665|-81.952086277776|-83.449257766729|-85.230287458638|-86.730322840191|-86.908152900777|-87.118063863218|-87.118063863218|-88.06399768154|-88.06399768154|-88.06399768154|-88.06399768154|-88.504984012289|-88.504984012289|-88.504984012289|-88.504984012289|-88.504984012289|-88.504984012289|-88.504984012289|83.999829157697|83.999829157697|83.999829157697||83.999829157697|83.999829157697|83.999829157697|83.999829157697|83.999829157697|83.999829157697|83.889192815311|83.889192815311|83.028417635502||82.156314055723|81.927170612858|81.578800257098|81.429275526163||81.429275526163|81.429275526163|81.429275526163|81.429275526163|81.429275526163|81.429275526163
02607|21094|/equities/trueblue-inc|R2000VALUE||-7.6546234918358||-7.6546234918358|-7.6546234918358|-7.6546234918358|-7.6546234918358|-7.6546234918358|-7.6546234918358|-7.6546234918358|-7.8390259293188|-7.963917602816|-8.2057807861863|7.0687741376876|7.0687741376876|7.0687741376876|7.0687741376876|7.0687741376876|7.0281581002619|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-7.9553483136851|-8.0006646986756|-8.0927150479993|-8.0927150479993|7.3289755749689|7.3289755749689|7.3289755749689|7.3289755749689|7.3289755749689|7.3289755749689|7.3289755749689|7.3289755749689|7.3289755749689|7.3289755749689|7.3289755749689|7.3289755749689|7.3066391335579|-8.3924402819947|-8.3924402819947|-8.3924402819947|-8.3924402819947|-8.3924402819947|-8.3924402819947|-8.3924402819947|-8.4049335438759|-8.6349264205331|-8.8624182344404|-8.9724019536159|-8.9724019536159||-8.9724019536159|-8.9724019536159|-8.9724019536159|-8.9724019536159|-8.9724019536159|-8.9724019536159|-8.9724019536159|-8.9724019536159|-9.0996131111937|-9.2091575694118|-9.2091575694118|-9.2091575694118|-9.2091575694118|-9.3607308679194|-9.4235898977486|-9.887271390281|-9.887271390281|-10.067068402328|-10.510509826914|-12.075010672957|10.884244436876|10.884244436876|10.884244436876|10.797772136944|10.596968403147|10.594687027717|10.453541591194|10.411157372293|10.170174919562|10.11497210021|10.023965458752|10.023965458752|9.9205173967956|9.471130264984|-10.382069043155|-10.382069043155|-10.382069043155|-10.382069043155|-10.71421001116|-10.811899478342|-10.976832980476||-11.08109185508|-11.08109185508|-11.08109185508|-11.08109185508|-11.08109185508|-11.153157470525|-11.179961663927|-11.179961663927|-11.179961663927|-11.179961663927||-11.179961663927|-11.179961663927|-11.206068390437|-11.369885181133|-11.369885181133|-11.369885181133|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387||-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.443271992387|-11.557720743929|-11.557720743929|-11.557720743929|-11.557720743929|-11.557720743929|-11.557720743929|-11.557720743929|-11.557720743929|-11.710245701245|-11.877494702264|-11.895272133002|-11.952650914527|-11.952650914527|-12.474612061555|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617||-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-12.668290944617|-13.613656357175|-13.807951215512|-13.834946318475||-13.924281801008|-13.924281801008|-13.924281801008|-14.145312641752|-14.145525162619|-14.145525162619|-14.145525162619|-14.25502855822|-14.391763116653|-14.391763116653|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.916318224996||-15.023355965666|-15.023355965666|-15.113556390395|-15.265262556728|-15.465416526422|-15.465416526422|-15.636296801683|-16.025884951614|14.581972468662||14.581972468662|14.581972468662|14.581972468662|14.581972468662||14.581972468662|14.581972468662|14.581972468662|14.581972468662|14.48274693309|14.406107688598
02608|985716|/equities/global-medical-reit-inc|R2000VALUE||-9.1271716733606||-9.1271716733606|-9.1271716733606|-9.1271716733606|-9.1271716733606|-9.1271716733606|-9.1271716733606|-9.1271716733606|-9.1271716733606|-9.3193574635885|-9.4434982690167|-9.4434982690167|-9.4434982690167|-9.5858311027235|-9.6213597240899|-9.6213597240899|-9.6213597240899|-9.6213597240899|-9.6213597240899|-9.6213597240899|-9.6815766817877|-9.6815766817877|-9.6815766817877|-9.7670296570271|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.7826596894421|-9.8804548756456|-9.9590947380966|-9.999355023802|-10.070638755627|-10.137376842308|9.5971704645942|9.5971704645942|9.5971704645942|9.5971704645942|9.5971704645942|9.5971704645942|9.5971704645942|9.5971704645942|9.5971704645942|9.5971704645942|9.580767013849|9.5224687282919|9.3078319965335|9.2109245656301|8.9198380971804|-9.5853881612379|-9.5853881612379|-9.5853881612379|-9.6854087793119|-9.7002092069387|-9.7002092069387|-9.7002092069387||-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7002092069387|-9.7396773967477|-9.7590855661733|-9.7751455377322|-9.879053754732|-9.879053754732|-9.879053754732|9.2580853229926|9.2580853229926|9.2580853229926|9.2580853229926|9.2580853229926|9.2580853229926|9.2580853229926|9.2580853229926|9.2580853229926|9.2580853229926|9.2580853229926|9.2580853229926|9.2580853229926|9.1367616395339|9.0241794829219|8.9557552607688|8.7684630063123|8.7684630063123|8.7684630063123|8.7684630063123|8.7684630063123||8.7684630063123|8.7684630063123|8.7684630063123|8.7684630063123|8.7684630063123|8.7684630063123|8.7684630063123|8.7684630063123|8.7684630063123|8.7684630063123||8.7684630063123|8.7684630063123|8.7684630063123|8.7684630063123|8.7684630063123|8.7684630063123|8.7684630063123|8.7684630063123|8.7684630063123|8.7684630063123|8.7684630063123|8.7494035459168|8.7262816668228|8.5597579479963|8.4196702286969|8.4196702286969||8.377348377421|8.377348377421|8.377348377421|8.377348377421|8.377348377421|8.361440593001|8.361440593001|8.361440593001|8.361440593001|8.361440593001|8.361440593001|8.2599115172986|8.0470513875548|-8.6080727579697|-8.6080727579697|-8.6080727579697|-8.6080727579697|-8.6080727579697|-8.6080727579697|-8.6080727579697|-8.6080727579697|-8.6080727579697|-8.6336917350142|-8.6645648217957|-8.6645648217957|-8.6645648217957|-8.6645648217957|-8.6787388299086|-8.6879878810356|-8.8822085384207|-8.8964543876468|-8.9655323621762|-9.0353137781369|-9.0482910167212|-9.0482910167212|-9.0482910167212|-9.0482910167212|-9.0482910167212|-9.0482910167212|-9.0482910167212||-9.0482910167212|-9.0482910167212|-9.0482910167212|-9.0508790028355|-9.2404208196822|-9.3288554006076|-9.3288554006076|-9.3288554006076|-9.3387983881956|-9.3387983881956|-9.4214424119532|-9.6099360768596|-9.6160616227562|-9.6160616227562|-9.6160616227562|-9.6160616227562|-9.6864809176477|-9.6864809176477|-9.6864809176477|-9.6864809176477|-9.6864809176477|-9.7388669805563|-10.011873325305|-10.011873325305|-10.042009870453|-10.042009870453|-10.0432239313|-10.0432239313||-10.0432239313|-10.0432239313|-10.0432239313|-10.0432239313|-10.188948972055|-10.188948972055|-10.188948972055|-10.245499459713|-10.340871536963|-10.424968150183|-10.744853764689|-10.796782049776|-10.847750377453|-10.847750377453|-10.847750377453|-10.847750377453|-10.847750377453|-10.847750377453|-10.847750377453|-10.847750377453|-10.847750377453|-10.847750377453|-10.909167342492|-11.184841108662||-11.187769625341|-11.187769625341|-11.341966388132|-11.353091290167|-11.353091290167|-11.353091290167|-11.446212665428|-11.526347045755|10.747462839897||10.747462839897|10.747462839897|10.747462839897|10.747462839897||10.747462839897|10.469736464615|10.436373904673|10.429020637631|10.429020637631|10.429020637631
02609|16188|/equities/great-lakes-dredg|R2000VALUE||11.554668977038||11.37369879327|11.312720813594|11.24547392354|11.24547392354|11.24547392354|11.24547392354|11.24547392354|11.24547392354|11.24547392354|11.24547392354|11.24547392354|11.24547392354|11.24547392354|11.158304495123|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.107673347497|11.050659378926|10.926843652637|10.829548475379|10.601720568465|10.499334798166|10.499334798166|10.499334798166|10.473513451854|10.473513451854|10.473513451854|10.473513451854|10.259459539298|9.947449755821|9.947449755821|9.6413726795394|9.6413726795394|9.6413726795394|9.6413726795394|9.6413726795394|9.6413726795394|9.5959696227399|9.2438548863031|8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.99140815218||8.99140815218|8.99140815218|8.99140815218|8.99140815218|8.3554532735404|-9.2668107302952|-9.2668107302952|-9.2668107302952|-9.2668107302952|-9.2668107302952|-9.2668107302952|-9.2668107302952|-9.2668107302952|-9.2668107302952|-9.2668107302952|-9.2668107302952|-9.2668107302952|-9.2668107302952|-9.2668107302952|-9.2668107302952|-9.783122993395|8.6958728173923|8.6958728173923|8.6958728173923|8.6958728173923|8.6958728173923|8.6958728173923|8.6958728173923|8.6958728173923|8.5482431307232|8.5482431307232|8.5482431307232|8.5482431307232|8.3905475818223|-8.9336070710339|-8.9336070710339|-8.9336070710339|-8.9336070710339|-8.9336070710339|-9.1501184761433|-9.240132206006||-9.3527988716937|-9.3527988716937|-9.493776140939|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534||8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534||8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.592451412534|8.3349460838628|8.1513287489494|8.0109206244769|7.93602255157|7.7050256549359|7.6244727570746|-7.6468283564508|-7.6468283564508|-7.6468283564508|-7.6468283564508|-7.6468283564508|-7.8653646211558|-7.9395721202353|-8.067024522938|-8.1716543628308|-8.1716543628308|-8.1716543628308|-8.1716543628308|-8.2218379658166|-8.3931534733709|-8.4462816413174|-8.7092019381269|-8.8618907732151|-8.8740453501964|-8.9228279348242|-9.0703645542846|-9.1501268629218|-9.2445855939813|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693||8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693|8.4460402141693||8.4460402141693|8.4460402141693|8.1839335903727|7.5451338950012|7.5451338950012|7.2586547253968|7.2586547253968|7.2586547253968|7.2586547253968|7.2586547253968|7.2586547253968|7.2586547253968|7.2586547253968|7.2586547253968|7.1722586682846|7.1722586682846|7.1308431152293|-7.8208382873238|-7.8208382873238|-7.8208382873238|-7.8208382873238|-7.8548202281197|7.2244322527962|7.2244322527962||7.2244322527962|7.2244322527962|7.2244322527962|7.2244322527962|7.2244322527962|7.2244322527962|7.2244322527962|7.08607868044|7.08607868044||7.08607868044|7.08607868044|7.0150872478708|6.9767638588199||6.8880709966299|6.732301138096|6.7258902371515|6.6846130850041|6.6846130850041|6.6846130850041
02610|17531|/equities/washington-trust|R2000VALUE||35.999719848859||35.999719848859|35.999719848859|35.999719848859|35.999719848859|35.999719848859|35.999719848859|35.999719848859|35.999719848859|35.999719848859|35.999719848859|35.999719848859|35.851910315871|35.601844693687|34.989829576918|34.989829576918|34.989829576918|32.181937826098|32.181937826098|32.181937826098|32.181937826098|32.181937826098|31.987152563666|31.820734290045|31.820734290045|31.820734290045|31.820734290045|30.813079913087|30.813079913087|30.813079913087|30.813079913087|30.813079913087|30.25120609085|30.25120609085|30.25120609085|30.25120609085|30.25120609085|30.25120609085|30.25120609085|30.25120609085|30.25120609085|30.25120609085|30.25120609085|30.25120609085|30.25120609085|30.25120609085|30.25120609085|30.25120609085|30.25120609085|30.25120609085|30.25120609085|29.973352571086|29.973352571086|29.934005286233|29.934005286233|29.934005286233|29.934005286233|29.934005286233|29.934005286233|29.934005286233|29.934005286233|29.934005286233|29.934005286233||29.885563455176|29.557898400174|-32.28636493456|-32.28636493456|-32.28636493456|-32.28636493456|-32.28636493456|-32.28636493456|-32.28636493456|-32.28636493456|-32.28636493456|-32.28636493456|-32.28636493456|-32.38207244621|-32.505337977255|-32.505337977255|-32.505337977255|-32.669742907141|-32.669742907141|-32.669742907141|28.654949784051|28.654949784051|28.654949784051|28.654949784051|28.654949784051|28.654949784051|28.654949784051|28.654949784051|28.654949784051|28.654949784051|28.654949784051|28.654949784051|28.605222304409|27.939690466|27.029656272545|26.490174352476|25.719665274961|25.258695336327|25.258695336327|25.258695336327|25.258695336327||25.258695336327|25.258695336327|25.258695336327|25.258695336327|-26.775133025198|-26.775133025198|-26.775133025198|-26.775133025198|-26.775133025198|-26.775133025198||-26.775133025198|-26.775133025198|-26.775133025198|-26.775133025198|-26.775133025198|-26.775133025198|-27.171469886599|-27.288492738871|-27.288492738871|-27.288492738871|-27.322794904837|-27.322794904837|-27.322794904837|-27.322794904837|-27.322794904837|-28.049129180125||26.050321632052|26.050321632052|26.050321632052|26.050321632052|26.050321632052|26.050321632052|25.632867554189|25.570680436559|25.317111767075|25.015679770865|24.869921823517|24.666024256829|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.760018376538|-26.893131153014|-26.893131153014|-26.893131153014|-27.274923951787|24.500506089104|24.500506089104|24.500506089104|24.500506089104|24.500506089104|24.500506089104|24.500506089104||24.500506089104|24.467229178628|-26.82759876353|-26.82759876353|-26.82759876353|-26.82759876353|-26.82759876353|-26.82759876353|-27.056775729993|-27.514196573737|-27.658550777968|-28.02975209427|-28.02975209427|-28.02975209427|-28.02975209427|-28.02975209427|-28.02975209427|-28.02975209427|-28.02975209427|-28.02975209427|-28.224015450185|-28.224015450185|-28.706024458722|-28.706024458722|-28.706024458722|-28.706024458722|-28.706024458722|-28.706024458722||-28.706024458722|-28.706024458722|-28.706024458722|-28.706024458722|-28.706024458722|-28.706024458722|-28.706024458722|-28.994005947991|-29.683361351141|-29.858129408236|-30.504088510271|-30.993420403529|-31.561376066661|-31.561376066661|-31.561376066661|-31.561376066661|-31.561376066661|-31.561376066661|-31.561376066661|-31.561376066661|-31.561376066661|-31.561376066661|-31.561376066661|-32.029256895356||-32.400687486513|-32.400687486513|-32.716596478206|-32.73732976779|-33.193227872414|-33.377141856665|-33.582379976372|-34.082089918036|30.921012433204||30.921012433204|30.921012433204|30.921012433204|30.361702106433||29.742446844265|29.73256786477|29.73256786477|29.73256786477|29.73256786477|29.73256786477
02611|16488|/equities/lakeland-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.265052795585|12.265052795585|12.250613901545|12.113460087698|12.106622192508|11.926272270128|11.926272270128|11.926272270128|11.700301882343|11.359779990069|11.244434420498|11.244434420498|11.244434420498|11.244434420498|11.244434420498|11.244434420498|11.138816321594|11.072573675825|-12.386893503361|-12.386893503361|-12.386893503361|-12.386893503361|-12.386893503361|-12.386893503361|-12.386893503361|-12.583770690685|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621||-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.788781304621|-12.798896519077|-12.798896519077|-13.130307022598|-13.130307022598|-13.191678453311|-13.191678453311|-13.191678453311|-13.191678453311||-13.191678453311|-13.191678453311|-13.191678453311|-13.191678453311|-13.191678453311|-13.191678453311|-13.191678453311|-13.581864755269|-13.779294191595|-13.946437662173|-14.238819618279|-14.49313287741|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.814738561809||-15.104292150841|-15.104292150841|-15.104292150841|-15.104292150841|14.168546907616|14.168546907616|14.168546907616|14.168546907616|14.168546907616||14.168546907616|14.168546907616|14.168546907616|14.059496606404||13.825551365276|13.815063880235|13.815063880235|13.815063880235|13.815063880235|13.815063880235
02612|1010610|/equities/peabody-energy-corp|R2000VALUE||-27.528733115527||-28.148593219489|-28.628437130948|-29.274801814763|-29.274801814763|-29.274801814763|-29.274801814763|-29.274801814763|-29.5616528063|26.571577742251|26.571577742251|26.571577742251|26.571577742251|26.571577742251|26.571577742251|26.571577742251|26.529579907161|24.393889300803|24.266912127694|24.266912127694|-26.277731834419|-26.277731834419|-26.277731834419|-26.277731834419|-26.277731834419|-26.277731834419|-26.604700974367|24.675664560499|24.675664560499|24.675664560499|24.675664560499|24.675664560499|24.675664560499|24.675664560499|24.647961555258|24.475036027415|24.475036027415|24.475036027415|24.475036027415|24.238576680168|24.238576680168|24.238576680168|24.238576680168|24.238576680168|23.960085848685|23.278983517616|22.366094187596|22.252048893879|21.552554894498|21.142005603635|20.833926965948|20.833926965948|20.833926965948|-22.635201337376|-22.635201337376|-22.635201337376|-22.635201337376|-22.850890241772|-23.087267225219|-23.45497387563|-23.552083789007|-23.552083789007|-23.552083789007||-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.552083789007|-23.641484287659|-23.641484287659|-23.641484287659|-23.641484287659|21.687637665917|21.687637665917|21.687637665917|21.687637665917|21.687637665917|21.687637665917|21.687637665917|21.687637665917|21.687637665917|21.687637665917|21.687637665917|21.687637665917|21.687637665917|21.687637665917|21.687637665917|21.687637665917|21.624646426044||21.624646426044|21.618622621785|21.572981658789|-23.709181610487|-23.709181610487|-23.709181610487|-23.964089516955|-24.150100421197|-24.333445018405|-24.455795292346||-24.455795292346|-24.595940064819|-25.013599236179|-25.040404884207|-25.288405409773|-25.314339416247|23.367234634174|23.367234634174|23.367234634174|23.367234634174|23.367234634174|23.367234634174|22.410816111844|-23.960704492789|-23.960704492789|-23.960704492789||-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-23.960704492789|-24.790782477306|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.004158154863|-25.111564362201|-25.257060934859|-25.257060934859|-25.257060934859|-25.703956844362|-25.951048311872|-25.951048311872|-25.951048311872||-25.951048311872|-25.951048311872|-25.951048311872|-26.272553798537|-26.476727031977|-26.519701284352|-26.519701284352|-26.519701284352|-26.582038460179|-26.582038460179|-26.98898735091|25.007239437717|25.007239437717|25.007239437717|25.007239437717|24.688154539155|-26.342763505455|-26.342763505455|-26.342763505455|-26.342763505455|-26.342763505455|-26.342763505455|-26.342763505455|-26.342763505455|-26.342763505455|-26.342763505455|-26.342763505455|-26.342763505455||-26.790015735093|24.598171122548|24.598171122548|24.598171122548|24.598171122548|24.598171122548|24.598171122548|24.598171122548|24.598171122548|24.598171122548|24.598171122548|24.598171122548|24.598171122548|24.386479000983|24.386479000983|24.386479000983|24.336088821554|24.166764123863|23.420409894538|23.420409894538|23.420409894538|22.659521659824|-25.204798503482|-25.721997680226||23.637586557853|23.637586557853|23.637586557853|23.637586557853|23.637586557853|23.637586557853|23.105651391863|23.064439878896|23.064439878896||23.064439878896|23.064439878896|23.064439878896|23.064439878896||22.635488415245|-24.838079105|-24.838079105|-24.838079105|-24.838079105|-24.838079105
02613|17129|/equities/scholastic-corp|R2000VALUE||-26.991131977789||-26.991131977789|-26.991131977789|-26.991131977789|-26.991131977789|-26.991131977789|-26.991131977789|-27.026535251133|24.336087874939|24.336087874939|24.336087874939|24.336087874939|24.336087874939|24.259541807759|23.689557429435|23.689557429435|-26.380670593254|-26.380670593254|-26.521805602171|-26.85376170593|-27.261402272709|-27.263042965537|-27.263042965537|-27.263042965537|-27.263042965537|-27.481158405549|-27.526843448487|-27.977047491965|-28.706164202091|-29.184626403778|-29.455974171923|-30.072202845101|-30.072202845101|-30.072202845101|-30.072202845101|-30.072202845101|-30.072202845101|-30.072202845101|-30.440805741893|-30.440805741893|-30.510895222146|-32.117105450584|-32.272270938935|-32.272270938935|-32.272270938935|-32.272270938935|-32.36641213318|-32.711088664495|-32.711088664495|-32.711088664495|-32.711088664495|-32.711088664495|-32.711088664495|-32.711088664495|-32.711088664495|-32.711088664495|-32.711088664495|-32.877875441935|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295||-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.886712372295|-32.961504279056|-32.961504279056|-32.961504279056|-32.961504279056|-33.167783112966|-34.221425528485|-34.24204743529|-34.24204743529|-34.24204743529|-34.24204743529|-34.24204743529|-34.24204743529|-34.24204743529|-34.24204743529|-34.24204743529|-35.676452564141|35.947651234501|35.947651234501|35.694058461579|35.538676204055|34.865750990278|33.992502753344|-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749||-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749||-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749|-35.980641576749|-36.198490166115|-36.657490438275|-36.743879417636|-37.174865833099|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701||-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.288903099701|-37.694338328756|-37.713709415238|-38.275231852842|-38.866367250363|-38.871520260617|-38.927800526933|-39.136990706514|-39.136990706514|-39.298324126215|-39.579196599054|-39.579196599054|-39.663828800042|-39.761495717675||-39.761495717675|-39.761495717675|-39.761495717675|-39.761495717675|-39.761495717675|-39.761495717675|-39.761495717675|-39.761495717675|-40.041931889716|-40.041931889716|-40.041931889716|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726|37.231127173726||37.231127173726|-39.927223309621|-39.927223309621|-39.927223309621|-39.927223309621|-39.927223309621|-39.927223309621|-39.927223309621|-39.927223309621|-39.927223309621|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.23978110478|-40.302535493349||-40.450316155563|-40.450316155563|-40.450316155563|-40.450316155563|-40.450316155563|-40.450316155563|-40.745065270996|-40.745065270996|-40.745065270996||-40.745065270996|-40.745065270996|-40.745065270996|-40.745065270996||-40.745065270996|-40.745065270996|-40.745065270996|-40.745065270996|-40.745065270996|-41.113116753473
02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02615|1164645|/equities/netstreit-corp|R2000VALUE||15.428071728621||15.428071728621|15.168668665604|15.168668665604|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.264318131966|-16.445909022802|-16.58172700957|15.578794121715|15.578794121715|15.578794121715|15.578794121715|15.578794121715|15.578794121715|15.578794121715|15.578794121715|15.578794121715|15.510733363036|15.510733363036|-16.31635001711|-16.31635001711|-16.31635001711|-16.31635001711|-16.31635001711|-16.461450960066|-16.461450960066|-16.831889949271|-17.020988448935|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.121887321637||16.121887321637|16.121887321637|16.121887321637|16.121887321637|16.019040658922|15.665852791551|15.665852791551|15.613724980622|-16.510795125638|-16.510795125638|-16.510795125638|-16.510795125638|-16.510795125638|-16.510795125638|-16.510795125638|-16.510795125638|-16.658938789009|-16.809654023514|-16.959789019879|-16.959789019879|-17.446432464715|-17.566069463222|16.283243250825|16.283243250825|16.283243250825|16.283243250825|16.283243250825|16.283243250825|16.283243250825|16.283243250825|16.283243250825|16.283243250825|16.283243250825|16.086936606277|15.808686502319|15.808686502319|-16.714010186508|-16.714010186508|-16.714010186508|-16.969455025279|-17.028190544826||-17.028190544826|-17.028190544826|-17.028190544826|-17.028190544826|-17.24354413216|-17.46227235998|-17.600918978083|-17.600918978083|-17.600918978083|-17.600918978083||-17.600918978083|-17.600918978083|-17.600918978083|-17.600918978083|-17.600918978083|-17.600918978083|-17.666576616883|-17.718914826559|-17.718914826559|-17.718914826559|-17.718914826559|-17.718914826559|-17.718914826559|-17.718914826559|-17.718914826559|-18.177683653486||17.076532496006|17.076532496006|17.076532496006|17.076532496006|17.076532496006|17.029706153729|17.029706153729|17.029706153729|16.928006977349|16.793340623941|16.632044726573|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.654982082006|-17.697302067674|-18.015714023286|-18.234960606555|-18.362733473226|-18.781166019857|17.337149964639|17.337149964639|17.337149964639|17.337149964639|17.337149964639|17.337149964639|17.337149964639||17.129333455108|16.739258508707|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.009990077377|-18.136496959473|-18.136496959473|-18.136496959473|-18.136496959473|-18.136496959473|-18.136496959473||-18.136496959473|-18.136496959473|-18.136496959473|-18.137497939827|-18.82851617458|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867|17.563083093867||17.48317249287|17.48317249287|17.48317249287|17.177489384169|17.177489384169|17.177489384169|17.177489384169|17.127086202003|17.127086202003||16.988316243197|16.988316243197|16.910073378908|16.693414797637||16.607683197495|16.35409282737|16.260102844823|16.105962019854|16.105962019854|16.105962019854
02616|40973|/equities/alcobra-ltd|R2000VALUE||-20.554265658734||-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.554265658734|-20.972139284683|-20.972139284683|-20.972139284683|-20.972139284683|-20.972139284683|-20.972139284683|-20.972139284683|-20.972139284683|-21.026244081472|-21.129271628034|-21.274857655247|-21.965842078218|-22.575490975919|-22.648075828512|-22.648075828512|-23.018195533707|-23.414328575084|-23.808141814282|-24.004150945369|-24.004150945369|-24.004150945369|-24.553890171394|-24.553890171394|-25.037099775059|-25.175725623393|-25.175725623393|21.149690315727|21.149690315727|21.149690315727|21.149690315727|21.149690315727|21.149690315727|19.55836685234|19.110407172902|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.118131884116|-22.742368760129|-23.411521238773|-23.964640022653||-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-23.964640022653|-24.278911035743|-24.324890874822|-24.324890874822|-24.324890874822|-25.304323486707|-27.257415246325|-27.318053620319|-27.318053620319|-27.318053620319|-27.318053620319|-27.318053620319|-27.55294071556|-27.55294071556|-27.55294071556|-27.55294071556|-27.55294071556|-27.55294071556|-27.55294071556|-27.55294071556|-27.55294071556|-27.55294071556|-27.55294071556|-27.55294071556|-27.55294071556|-27.593544285837||-27.955049189531|-29.010105089571|-30.106761990019|-30.487512440625|-31.017236227396|-32.64637395475|-33.993527005488|-34.164830897645|-34.164830897645|-34.164830897645||-35.71953511061|-37.893094219783|-39.546771117956|-40.932031037264|-40.932031037264|-40.932031037264|-41.122989100276|-45.911655022103|36.655381757464|36.143380463616|34.981155727192|34.117948476788|33.154943404723|31.889682340682|31.889682340682|31.090204185977||26.389910326492|26.389910326492|25.769900545027|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-30.918465967549|-31.700020390251|-31.700020390251|-31.709466066072|-32.063307785253|-32.063307785253|-32.063307785253|-32.063307785253|-32.90284275927|-35.440103159103|-35.589281834666|-35.684757538972|-36.994193633313|-36.994193633313|-36.994193633313|-37.020769525363|-37.389655120081|-37.389655120081|-38.065172838841|-38.50422566574|-38.50422566574|-38.760369912658||-38.760369912658|-38.760369912658|-39.671842514288|-39.671842514288|-39.671842514288|-39.763630780187|-39.763630780187|-40.717757446465|-41.875730124775|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|36.168931414916|34.450518684843|34.450518684843|34.450518684843|34.450518684843|34.450518684843||34.450518684843|34.450518684843|34.450518684843|34.450518684843|34.450518684843|32.50057822384|32.29508623721|31.467816825727|29.820128860319|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.396066280622|28.396066280622|28.396066280622|28.396066280622|28.396066280622||28.396066280622|28.396066280622|28.396066280622|28.396066280622|28.396066280622|28.396066280622|28.396066280622|28.396066280622|28.396066280622||28.396066280622|28.396066280622|27.898962864632|27.653292003996||26.814212074685|26.43160634032|26.43160634032|25.556351714566|23.843012444658|23.681730712434
02617|1055312|/equities/consol-energy-k|R2000VALUE||122.68786463203||122.68786463203|122.6328762012|122.6328762012|121.14680946726|118.43478063365|116.63034936727|116.63034936727|116.63034936727|116.63034936727|116.63034936727|116.63034936727|116.63034936727|116.63034936727|115.8170551916|114.0661689595|110.35463797556|102.84408638988|102.84408638988|102.84408638988|102.84408638988|102.84408638988|102.1973185331|100.64368552967|100.61692494988|100.61692494988|100.61692494988|100.61692494988|100.61692494988|100.61692494988|100.61692494988|100.61692494988|100.61692494988|100.61692494988|100.50547101365|98.299968267665|96.84920540724|96.84920540724|96.84920540724|96.024568025165|96.024568025165|96.024568025165|96.024568025165|96.024568025165|96.024568025165|93.798129443651|91.591809780869|91.149789527029|-100.75176562133|-100.75176562133|-100.75176562133|-100.75176562133|-100.75176562133|-100.75176562133|-100.75176562133|-100.75176562133|-100.75176562133|-101.37478700018|89.988973644157|89.988973644157|89.988973644157|89.988973644157|89.988973644157||89.988973644157|88.563858061785|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-100.2411216977|-104.93407697178|94.632615662797|94.632615662797|94.632615662797|94.632615662797|94.632615662797|94.632615662797|94.632615662797|94.632615662797|94.632615662797|94.632615662797|94.632615662797|94.632615662797|94.632615662797|94.632615662797|94.632615662797|94.632615662797|94.632615662797|94.632615662797|94.632615662797|94.632615662797||94.632615662797|94.632615662797|94.632615662797|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211||94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|94.495411254211|91.331847245211|88.655140887229|88.655140887229|88.655140887229||86.954065648573|86.954065648573|86.954065648573|85.318960339777|82.438841244636|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035|-90.76172319035||-90.76172319035|-90.76172319035|-90.76172319035|-91.442778112668|-91.442778112668|-91.442778112668|-91.442778112668|-91.442778112668|-91.442778112668|-91.442778112668|-91.442778112668|-92.507483696693|-95.00507018274|85.153264096817|85.153264096817|85.153264096817|82.248445143789|80.957901819363|80.957901819363|78.261734494252|-88.308070611707|-88.308070611707|-88.308070611707|-88.308070611707|-88.308070611707|-88.308070611707|-88.308070611707|-88.308070611707||-90.548518551446|-91.316965938781|-92.553852162068|-94.900441153519|-95.804246448512|-95.804246448512|-95.804246448512|-97.098055017254|-101.78672466042|-102.1402378056|-104.27690534304|-104.27690534304|-104.27690534304|-104.27690534304|-104.49059387086|-104.49059387086|-104.49059387086|-104.49059387086|-104.49059387086|-104.49059387086|-104.49059387086|-104.49059387086|-104.49059387086|-106.09072087471||-106.51780231137|-106.51780231137|-107.44828773304|-107.44828773304|-107.44828773304|-107.44828773304|-107.44828773304|-107.44828773304|-107.44828773304||-107.44828773304|-107.44828773304|-107.44828773304|-107.44828773304||-107.44828773304|-107.44828773304|-107.44828773304|-107.44828773304|-107.44828773304|-107.44828773304
02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE||4.8085779288886||4.8085779288886|4.8085779288886|4.8085779288886|4.8085779288886|4.8085779288886|4.8085779288886|4.8085779288886|4.8085779288886|4.8085779288886|4.8085779288886|4.8085779288886|4.746753306243|4.651948181626|4.4994868082435|4.4426956186548|4.4426956186548|4.4426956186548|4.4426956186548|4.4426956186548|4.4426956186548|4.4426956186548|4.4426956186548|4.4426956186548|4.4426956186548|4.4426956186548|4.4426956186548|4.4426956186548|4.4426956186548|4.4426956186548|4.4426956186548|4.4426956186548|-4.8914491854492|-4.8914491854492|-4.8914491854492|-4.9032770486212|-4.9697522688283|-5.0688914776261|-5.1084359722939|-5.1084359722939|-5.1084359722939|-5.1633232255342|-5.1719341932747|-5.1719341932747|-5.1719341932747|-5.1719341932747|-5.1719341932747|-5.1719341932747|-5.1719341932747|-5.1719341932747|-5.1719341932747|-5.4288309410157|-5.4288309410157|-5.4288309410157|-5.4288309410157|-5.4288309410157|-5.4288309410157|-5.4884232762723|-5.5362937483852|-5.5362937483852|-5.550410162969|-5.550410162969|-5.7219387866195||-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.7219387866195|-5.8045539698265|-5.8664934195039|-5.9674927964208|-5.991102856|-6.0445588094214|-6.0491466529844|-6.0491466529844|-6.2762740196649|5.4721349235728|5.4721349235728|5.4721349235728|5.4721349235728|5.4721349235728|5.4721349235728|5.4721349235728|5.4626497423599|5.3921751982115|5.3921751982115|5.3921751982115|5.3921751982115|5.3240835938346|-6.0299940499332|-6.0299940499332|-6.0299940499332|-6.0299940499332|-6.0844378639887|-6.1346147062393|-6.1346147062393||-6.2767941689063|-6.3775491157692|-6.6217211793442|5.624516576247|5.624516576247|5.624516576247|5.624516576247|5.624516576247|5.624516576247|5.624516576247||5.624516576247|5.624516576247|5.624516576247|5.624516576247|5.6080412699178|5.6080412699178|5.6080412699178|5.6080412699178|5.6080412699178|4.7849308233227|4.7849308233227|4.7849308233227|4.7849308233227|4.7849308233227|4.7849308233227|4.7849308233227||4.7849308233227|4.7849308233227|4.7849308233227|4.7849308233227|4.7849308233227|4.7849308233227|4.6849681181874|4.6849681181874|4.6849681181874|4.6849681181874|4.6849681181874|4.6849681181874|4.6849681181874|4.6849681181874|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|4.4180127571122|-4.8191522150022|-4.9273914792783|-5.075990674523|4.2509419422808|4.2509419422808|4.2509419422808|4.2509419422808|4.2509419422808|4.2509419422808|4.2509419422808|-4.2698081153871|-4.2698081153871||-4.2698081153871|-4.2698081153871|-4.2698081153871|-4.2698081153871|-4.2698081153871|-4.2698081153871|-4.2698081153871|-4.2700645678839|-4.293516317297|-4.3573514524312|-4.389834887806|-4.4814830963517|-4.5466480459003|-4.5487936295143|-4.5487936295143|-4.5608817644772|-4.6920909559128|4.0426000714902|4.0426000714902|4.0426000714902|4.0426000714902|4.0426000714902|4.0426000714902|3.8514998357168|3.7262028548747|3.7262028548747|3.7262028548747|3.7262028548747||3.7246699701449|3.6229665688564|3.5579816155703|3.5579816155703|3.5579816155703|3.3226191974314|3.3226191974314|-4.0514758391102|-4.0514758391102|-4.0514758391102|-4.1560841316338|-4.200350688607|-4.200350688607|-4.2249725563988|-4.2249725563988|-4.2249725563988|-4.2249725563988|-4.2249725563988|-4.2249725563988|-4.2249725563988|-4.2249725563988|-4.3335463877648|3.722365829241|3.722365829241||3.722365829241|3.722365829241|3.722365829241|3.722365829241|3.722365829241|3.722365829241|3.722365829241|3.722365829241|3.7216600390778||3.7216600390778|3.7216600390778|3.6460669010332|-4.0602457670001||-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001|-4.0602457670001
02619|39106|/equities/quality-systems-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02620|20994|/equities/geo-group-inc|R2000VALUE||24.3685544127||24.3685544127|24.3685544127|24.3685544127|24.3685544127|23.796170671094|23.212411941542|23.135269732577|23.135269732577|23.135269732577|23.135269732577|23.135269732577|23.135269732577|23.135269732577|21.264188125512|18.68132021999|17.817022674345|-15.826885432051|-15.826885432051|-16.360635197563|14.630592254039|14.630592254039|14.630592254039|14.416192376213|13.879996026435|13.879996026435|13.879996026435|13.805551490164|13.760507944462|13.760507944462|13.760507944462|13.760507944462|13.419364535408|12.975961035708|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.013224844577|-14.055060810074|-14.055060810074|-14.064512352397|-14.071244394006|-14.071244394006|-14.071244394006|-14.071244394006|-14.071244394006|-14.071244394006|-14.071244394006|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263||-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.402861050263|-14.486511684672|-14.555630526611|-14.555630526611|-14.555630526611|-15.355145014733|-16.072938907378|-16.48326554589|-16.788072960162|-17.30563671565|-17.460230656317|-17.460230656317|-17.933311590278|15.921659351041|15.921659351041|15.921659351041|15.921659351041|15.921659351041|15.921659351041|15.730176793922|14.286029722281|13.637810391395|13.625900076725|13.36850049639|13.352100291646|13.352100291646||13.352100291646|13.352100291646|13.044555680395|12.683673346971|-14.044760625527|-14.044760625527|-14.044760625527|-14.044760625527|-14.044760625527|-14.261678396514||-14.491546973833|-14.491546973833|-14.643081953065|-14.643081953065|-14.712575855981|-14.712575855981|-15.256266895061|13.739935822932|13.739935822932|13.739935822932|13.739935822932|13.577150816882|12.995445193145|-14.313535156082|-14.313535156082|-14.313535156082||-14.313535156082|-14.313535156082|-14.313535156082|-14.313535156082|-14.313535156082|-14.313535156082|-14.313535156082|-14.313535156082|-14.522538969066|-14.723376986214|-14.969435264478|-14.975642094653|-14.975642094653|-15.015435944709|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|14.322323354742|13.723692453196|13.318107717138|13.318107717138|13.318107717138|13.318107717138|13.318107717138||13.318107717138|13.318107717138|13.318107717138|13.251186495469|13.182029226805|12.891254826149|12.074172147734|11.70130171668|11.692163001013|11.692163001013|11.363236491892|11.098596114818|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862||10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.643333457344|10.32271975756|10.32271975756|10.32271975756|10.32271975756|10.32271975756||10.32271975756|10.32271975756|10.32271975756|10.32271975756|10.32271975756|10.32271975756|10.32271975756|10.32271975756|10.32271975756||10.32271975756|10.32271975756|10.228479441305|10.228479441305||10.149699114318|9.8835542450958|9.7692272674832|9.6965911136505|9.597984762814|9.5764274816009
02621|20921|/equities/dht-holdings-inc|R2000VALUE||-10.431787594648||-10.455875194174|-10.76541692692|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.877461148881|-10.998846002843|-11.143162193592|-11.164624945649|-11.28663880773|-11.348496929251|-11.348496929251|-11.348496929251|-11.348496929251|-11.491663420027|-11.896570483651|-12.070559927922|-12.070559927922|-12.070559927922|-12.070559927922|-12.127843906595|11.122147001778|11.122147001778|11.122147001778|11.122147001778|11.122147001778|11.122147001778|11.011274882991|10.785027262059|10.558364281486|10.542374790611|10.542374790611|10.542374790611|10.542374790611|10.542374790611|10.542374790611|10.542374790611|10.542374790611|10.542374790611|10.479738700061|10.374153653415|10.286837568584|-11.066916720036|-11.066916720036|-11.066916720036|-11.066916720036|-11.153346980019|-11.225057617141|-11.225057617141|-11.246175306056|-11.397205780855||-11.397205780855|-11.397205780855|-11.422173339913|-11.52797029503|-11.637131273106|-11.637131273106|-11.725272415347|-11.725272415347|-11.725272415347|-11.725272415347|-11.725272415347|-11.725272415347|-11.725272415347|-11.725272415347|-11.790133917853|-11.790133917853|-11.790133917853|-11.790133917853|-11.790133917853|-11.790133917853|11.098226152559|11.098226152559|11.098226152559|11.098226152559|11.098226152559|11.098226152559|11.098226152559|11.098226152559|11.098226152559|10.84469518253|-11.553301171966|-11.553301171966|-11.553301171966|-11.553301171966|-11.553301171966|-11.553301171966|-11.553301171966|-11.603945763583|-11.631050886572|-11.704501167338|-12.003256128024||-12.003256128024|-12.003256128024|-12.003256128024|-12.003256128024|-12.003256128024|-12.003256128024|-12.003256128024|-12.003256128024|-12.003256128024|-12.003256128024||-12.003256128024|-12.003256128024|-12.078062161021|-12.330353153493|-12.330353153493|-12.330353153493|-12.403213946351|-12.403213946351|-12.545515025467|-12.598905948367|-12.644895292616|11.904487595356|11.904487595356|11.904487595356|11.904487595356|11.904487595356||11.904487595356|11.904487595356|11.904487595356|11.904487595356|11.801653104134|11.659336678527|11.607596415438|11.417855258065|11.417855258065|11.417855258065|11.395950736026|11.341333854441|10.988704297547|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|-11.964317356509|11.140233007247|11.140233007247|11.140233007247|11.140233007247|11.140233007247|11.140233007247|11.140233007247|11.140233007247|11.140233007247|11.140233007247|10.99248071862|10.939482861988|10.939482861988||10.688313941417|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932|10.637962676932||10.637962676932|10.385513572615|10.29057119149|10.231745378375|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.152659834318|10.152659834318|10.152659834318|10.091374307209|10.091374307209|10.091374307209|10.091374307209|10.091374307209|10.091374307209||10.091374307209|9.6901075398005|9.6901075398005|9.6901075398005|9.6901075398005|9.6901075398005|9.5998417045316|9.521340852473|9.521340852473||9.521340852473|9.521340852473|9.521340852473|9.521340852473||9.521340852473|9.3131568227585|9.291346834626|9.291346834626|-10.340463415959|-10.340463415959
02622|17116|/equities/echostar-corp|R2000VALUE||-26.033191883568||-26.033191883568|-26.033191883568|-26.033191883568|-26.033191883568|-26.033191883568|-26.033191883568|-26.033191883568|-26.033191883568|-26.033191883568|-26.033191883568|-26.33208572865|-27.559029069999|-27.559029069999|-27.559029069999|-27.559029069999|-27.559029069999|-27.559029069999|-27.700587766545|-27.833132541201|-27.833132541201|-27.972632899723|-27.972632899723|-28.175115268081|-28.175115268081|-28.175115268081|-28.175115268081|-28.175115268081|-28.317556936553|-28.317556936553|-28.317556936553|-28.317556936553|-28.317556936553|-28.317556936553|-28.317556936553|-28.317556936553|-28.317556936553|-28.317556936553|-28.317556936553|-28.376174696078|-29.094082681989|23.87500311881|23.87500311881|23.87500311881|23.87500311881|22.426973471615|22.426973471615|22.426973471615|22.426973471615|22.426973471615|22.244613571549|22.244613571549|22.244613571549|22.224015363482|19.680455667473|19.258811884735|19.258811884735|19.258811884735|19.258811884735|19.258811884735|17.120393675017|17.120393675017|17.120393675017||17.120393675017|17.120393675017|17.120393675017|17.120393675017|16.982730248954|16.353522675331|-19.283739429192|-19.283739429192|-19.283739429192|-19.283739429192|-19.283739429192|-19.283739429192|-19.283739429192|-19.283739429192|-19.283739429192|-20.78668702326|-20.78668702326|-20.78668702326|-20.78668702326|-20.78668702326|18.345375126255|18.345375126255|18.345375126255|18.345375126255|18.345375126255|18.345375126255|18.345375126255|18.345375126255|18.345375126255|18.345375126255|18.345375126255|18.345375126255|18.345375126255|18.300972481185|17.902191077795|17.249935268391|-19.281689965504|-19.281689965504|-19.281689965504|-19.281689965504|-19.281689965504||-19.281689965504|-19.281689965504|-19.281689965504|-19.281689965504|-19.281689965504|-19.281689965504|-19.281689965504|-19.294215575875|-19.294215575875|-19.315794829993||-19.728660879829|17.342978489875|17.342978489875|17.342978489875|17.342978489875|17.342978489875|17.342978489875|17.342978489875|17.342978489875|17.342978489875|17.17552822372|17.17552822372|16.760586932198|16.290825692082|16.290825692082|16.290825692082||16.020917617905|15.795769865604|15.795769865604|15.795769865604|15.541006387705|-17.77156822038|-17.77156822038|-17.77156822038|-17.77156822038|-17.77156822038|-17.77156822038|-17.77156822038|-17.938317917705|15.521442585681|15.521442585681|15.339381091566|14.294312018786|14.073310676769|14.073310676769|14.073310676769|14.073310676769|13.557012257262|13.226958417543|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552||-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.328329410552|-15.9059214486|12.916774994535|12.916774994535|12.916774994535|12.370305757173|12.022845511578|-14.887907267349|-14.887907267349|-14.887907267349|-14.887907267349|-14.887907267349|-14.887907267349|-14.887907267349|-14.887907267349|-14.887907267349|-14.887907267349|-14.935667229909|-14.935667229909|-14.935667229909|-14.935667229909||-14.935667229909|-14.935667229909|-15.089980497645|-15.131178527725|-15.679268177296|-15.679268177296|-15.679268177296|-15.679268177296|-15.679268177296|-15.679268177296|13.284668918027|13.284668918027|13.284668918027|13.284668918027|13.284668918027|13.284668918027|13.284668918027|13.284668918027|13.284668918027|13.284668918027|13.284668918027|13.284668918027|13.284668918027|12.927966536828||12.250762809142|12.250762809142|11.149936531236|-15.351181562024|-15.857424108273|-16.401582285305|-16.60675790193|13.97975896216|13.97975896216||13.97975896216|13.298692897697|13.077347547633|12.564275563671||12.060211672732|11.701945744564|11.538273081304|11.47974817965|11.299832675976|11.299832675976
02623|24340|/equities/weis-markets-inc|R2000VALUE||68.950238407234||68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.950238407234|68.404429952944|67.358808244427|65.04534330761|-67.548883619047|-67.548883619047|-67.548883619047|-67.548883619047|-67.769667530915|-67.769667530915|-68.069776936397|-68.069776936397|-68.096611871672|-68.096611871672|-68.643210007567|-68.643210007567|-68.643210007567|-68.643210007567|-68.643210007567|-68.643210007567|-68.643210007567|-68.77982525401|-68.77982525401|-69.578264030577|-69.578264030577|-69.578264030577|-69.578264030577|-69.578264030577|-71.281681679753|66.720079302894|66.720079302894|66.720079302894|66.720079302894|66.720079302894|66.720079302894|66.720079302894|66.720079302894|66.720079302894|66.703375089134|66.703375089134|66.703375089134|65.454860091171|-69.486236945474|-69.486236945474|-69.486236945474|-69.486236945474|-69.486236945474|-69.486236945474|-69.486236945474|-69.486236945474||-69.486236945474|-69.486236945474|-69.486236945474|-69.486236945474|-69.486236945474|-69.486236945474|-69.486236945474|-70.311373383562|-70.479887978123|-70.479887978123|-70.479887978123|-70.479887978123|-70.479887978123|-70.854320755586|-71.935910797764|-72.684904735011|-74.403226076146|-74.422470925671|-74.56496479602|-75.602462902018|70.551883978414|70.551883978414|70.551883978414|70.551883978414|69.903935673266|69.903935673266|68.884930136501|68.04020193186|67.606893307264|66.913227741359|66.913227741359|66.913227741359|65.580808313288|63.718677158265|63.212808655992|63.212808655992|61.070342222071|-65.085840761507|-65.085840761507|-65.085840761507|-65.085840761507||-65.365933060474|-65.38564946807|-65.38564946807|-65.38564946807|-65.38564946807|-65.38564946807|-65.38564946807|-65.38564946807|-65.38564946807|-65.38564946807||-65.38564946807|-65.38564946807|-65.38564946807|-66.556831335101|-66.608435329431|-66.608435329431|-66.658816532552|-67.175351041621|-67.488166908496|-68.029629499905|-68.855425498213|-68.97375426362|-68.97375426362|-68.97375426362|-68.97375426362|-69.346462409475||64.827129172003|64.827129172003|64.827129172003|64.827129172003|64.827129172003|64.827129172003|64.827129172003|64.42041842001|63.785462130632|62.647740617423|61.391930967601|60.942147155638|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619||60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.677634543619|60.585188693254|60.585188693254|60.585188693254|59.856325381827|59.704803724898|58.627556133947|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496||-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-64.334906871648|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.545712319262|-64.545712319262|-65.843289736517||-67.00865700908|62.158729695724|62.158729695724|62.158729695724|62.158729695724|62.158729695724|62.158729695724|62.158729695724|60.963922660535||60.963922660535|60.963922660535|60.963922660535|60.762137272828||60.69848892741|60.592604760466|60.592604760466|60.592604760466|60.592604760466|60.592604760466
02624|39250|/equities/invesco-mortgage|R2000VALUE||-8.5397295310557||-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5397295310557|-8.5906533815316|-8.5906533815316|-8.6538480760711|-8.7626757094217|-8.7692984706768|-8.7692984706768|-8.875666048902|-8.875666048902|-8.875666048902|-8.875666048902|-8.9579627279636|-9.0487501160321|-9.0487501160321|-9.0487501160321|-9.0487501160321|-9.0487501160321|-9.0487501160321|-9.0487501160321|-9.0647029189928|-9.0647029189928|-9.0758701197155|-9.1826335977457|8.9216737983155|8.9216737983155|8.9216737983155|8.9216737983155|8.9216737983155|8.8479118422189|8.8479118422189|8.8479118422189|8.8479118422189|8.8479118422189|8.8479118422189|8.8479118422189|8.7384096579687|8.7384096579687|8.5887880277784|-9.0241353809828|-9.0241353809828|-9.0241353809828|-9.0241353809828|-9.0241353809828|-9.0241353809828|-9.0241353809828|-9.0304782986635|-9.1007374260154||-9.1571472945441|-9.1571472945441|-9.1571472945441|-9.1571472945441|-9.1571472945441|-9.1571472945441|-9.1571472945441|-9.2208081685425|-9.2229934746097|-9.2229934746097|-9.2229934746097|-9.2229934746097|-9.2229934746097|-9.2229934746097|-9.2229934746097|-9.2229934746097|-9.2229934746097|-9.2229934746097|-9.2229934746097|-9.2229934746097|-9.5080483814158|-9.6547760323329|-9.732529145219|-9.7347543832749|-9.7534480771205|-9.7534480771205|-9.7534480771205|-9.7854981644045|-9.9063864000518|9.2593981502432|9.2593981502432|9.2593981502432|9.2593981502432|9.1398873591841|9.0732080963387|9.0260640810081|8.8511820049362|-9.4298323551383|-9.4298323551383|-9.4298323551383|-9.4605142074825||-9.4605142074825|-9.4605142074825|-9.4605142074825|-9.4605142074825|-9.4605142074825|-9.4605142074825|-9.4605142074825|-9.4605142074825|-9.4605142074825|-9.4605142074825||-9.4605142074825|-9.4605142074825|-9.4605142074825|-9.4605142074825|-9.4605142074825|-9.4605142074825|-9.5405715790062|-9.5926966118005|-9.5926966118005|-9.5926966118005|-9.5926966118005|-9.5926966118005|-9.5926966118005|-9.5926966118005|-9.5926966118005|-9.5926966118005||-9.5926966118005|-9.5926966118005|8.9104979775207|8.9104979775207|8.9104979775207|8.8408310967304|8.8070349778973|8.7619836690517|8.66998162562|8.6227571202026|8.5505750781039|8.5505750781039|8.5505750781039|8.5505750781039|8.5478613780317|8.4920680706564|8.2492417963416|-8.7978560137413|-8.7978560137413|-8.7978560137413|-8.7978560137413|-8.7978560137413|-8.7978560137413|-8.7978560137413|-8.7978560137413|-8.7978560137413|-8.7978560137413|-8.8659024149869|-8.8659024149869|-9.0826690363325|-9.2513821242078|-9.2513821242078|-9.3770910499079|-9.5320875612285|-9.5320875612285|-9.6017639865904|9.0943439680518|9.0943439680518|9.0943439680518|9.0943439680518||9.0943439680518|8.9351905182312|8.9351905182312|8.9351905182312|8.9074340744494|8.867148761802|8.823711416845|8.823711416845|8.823711416845|8.823711416845|8.823711416845|8.823711416845|8.6832345566534|8.6460307774455|8.6460307774455|8.5136452976764|-9.0990020114817|-9.0990020114817|-9.0990020114817|-9.0990020114817|-9.0990020114817|-9.0990020114817|-9.0990020114817|-9.0990020114817|-9.0990020114817|-9.0990020114817|-9.0990020114817|-9.0990020114817||-9.0990020114817|-9.0990020114817|-9.0990020114817|-9.1303241339699|-9.1514309130927|-9.1514309130927|-9.1514309130927|-9.3342341011122|-9.4294490356528|-9.4477435239248|8.6694319403236|8.6694319403236|8.6694319403236|8.6694319403236|8.6694319403236|-9.3161028034418|-9.3161028034418|-9.3161028034418|-9.3161028034418|-9.3161028034418|-9.3161028034418|-9.3161028034418|-9.3161028034418|-9.3161028034418||-9.3161028034418|-9.3161028034418|-9.3161028034418|-9.3161028034418|-9.3161028034418|-9.3161028034418|-9.3161028034418|-9.3161028034418|-9.5505476138028||8.7993372494747|8.7993372494747|8.7993372494747|8.7053749886674||8.6176390479585|8.4040428080581|8.3972200197669|8.2719388766902|8.2719388766902|8.1439650636931
02625|1129434|/equities/parsons-corp|R2000VALUE||-104.11152320172||-104.11152320172|-104.11152320172|-104.11152320172|-104.11152320172|-104.11152320172|-104.11152320172|-104.94266865282|-106.02046428818|-108.19523786062|-115.85345882829|106.88130253611|106.88130253611|106.88130253611|104.8250987626|104.8250987626|104.8250987626|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.74537847979|103.37434300827|102.41683761616|102.41683761616|102.41683761616|102.41683761616|101.95998628426|101.46639267957|101.46639267957|100.68459846748|99.524351249944|98.551434555331|98.222239741915|98.222239741915|97.758265240582|95.982793524964|94.937545038045|94.316160441307|93.754627493651|92.911052752671|92.911052752671|92.911052752671|92.911052752671|91.457857810612|91.457857810612|91.457857810612|91.457857810612|91.457857810612|89.616327795512|89.616327795512|89.616327795512|89.616327795512||89.616327795512|89.616327795512|89.616327795512|89.616327795512|89.531755801844|89.47247075643|89.47247075643|88.871911680322|88.018238981146|87.711929064745|86.745479298691|86.434418679454|85.661486944863|85.610859907676|85.529289498384|84.511987755094|82.756659266457|82.009770416587|82.009770416587|82.009770416587|82.009770416587|82.009770416587|80.608080359928|-81.903326539061|-81.903326539061|-82.039611247982|-82.039611247982|-82.039611247982|-82.039611247982|-82.039611247982|-82.039611247982|-82.338180334265|77.00292753065|77.00292753065|77.00292753065|77.00292753065|77.00292753065|77.00292753065|77.00292753065|77.00292753065|77.00292753065||77.00292753065|77.00292753065|77.00292753065|77.00292753065|76.256025265327|76.256025265327|75.802247310867|73.803888189782|-79.394406095113|-79.394406095113||-79.394406095113|-79.394406095113|-79.394406095113|-79.394406095113|-79.394406095113|-79.394406095113|-79.394406095113|-79.394406095113|-79.394406095113|-79.394406095113|-79.738508823807|-80.050565749733|-80.930630611411|-81.217163723926|-81.217163723926|-81.217163723926||-81.217163723926|-81.217163723926|-81.217163723926|-81.477157060311|-81.477157060311|-81.477157060311|-81.606985227787|-81.606985227787|-81.606985227787|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-82.109031752124|-83.249480860514|-83.618926016248|-83.618926016248|-85.007697387709|80.077532227392|80.077532227392|80.077532227392|80.077532227392|80.077532227392|79.585590821235|79.090660604866|79.020117287979|79.020117287979|79.020117287979||78.590733855655|78.590733855655|78.590733855655|78.590733855655|78.590733855655|78.490254685625|78.490254685625|78.490254685625|78.490254685625|78.490254685625|78.490254685625|78.490254685625|78.490254685625|78.490254685625|78.490254685625|78.490254685625|78.490254685625|77.983091245476|77.528547377921|76.099471511306|76.099471511306|76.099471511306|75.687188720109|75.126045650245|73.781715439427|72.400798001409|70.727044476551|70.727044476551||70.395673316366|70.033014449419|68.18723907398|64.922947870934|64.922947870934|64.297441468464|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|63.577753494796|62.956734205029|62.956734205029|62.956734205029|62.956734205029||61.932850017307|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016||61.320419608016|61.320419608016|61.320419608016|61.320419608016||61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016|61.320419608016
02626|17264|/equities/state-auto-financial|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02627|20570|/equities/comstock-resources-inc|R2000VALUE||14.034646515756||13.924244972127|13.924244972127|13.924244972127|13.654771811748|13.654771811748|12.863585108943|12.348976229965|12.348976229965|12.348976229965|12.348976229965|12.348976229965|12.348976229965|12.169140126241|11.625016611961|11.342240300606|10.995309017147|10.995309017147|10.995309017147|10.995309017147|10.995309017147|10.995309017147|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.813959766449|10.755788618792|10.223542432508|9.9660476363597|9.8700894795447|9.8700894795447|9.8649207070012|9.8649207070012|9.8649207070012|9.8649207070012|9.6532448082654|-10.907818671233|-10.907818671233|-10.907818671233|-10.907818671233|-10.907818671233|-10.907818671233|-10.907818671233|-10.907818671233|-10.907818671233|-10.907818671233|-11.217020163014|-11.330023007342|-11.707592280649|-11.7548912189||-11.973815782275|-11.973815782275|-12.078406607008|10.276159037661|10.276159037661|9.833087962547|9.8027012771037|9.8027012771037|9.5880012452235|9.5677792164606|9.2758654591025|9.0890930666085|9.0890930666085|8.7645477203921|8.5578304825443|8.2964785428199|7.9021734845668|-9.51438917099|-9.51438917099|-9.51438917099|-10.066543514845|-10.627826248404|-11.055918043186|-11.231204507927|-11.231204507927|-11.231204507927|-11.231204507927|-11.231204507927|-11.231204507927|-11.231204507927|-11.231204507927|-11.324671902237|-11.435181458273|-11.435181458273|-11.45343516675|-11.45343516675|-11.45343516675|-11.45343516675|-11.588097493371|-11.588097493371|-11.588097493371||-11.588097493371|-11.588097493371|-11.588097493371|-11.770386184278|-11.79828542274|-11.79828542274|-11.79828542274|-11.79828542274|-11.79828542274|-12.028095070982||10.906561410365|10.906561410365|10.906561410365|10.906561410365|10.906561410365|10.86920742187|10.780619188515|10.600634693479|10.600634693479|10.600634693479|10.600634693479|10.600634693479|10.600634693479|10.332371525605|10.138432633621|10.138432633621||10.138432633621|10.138432633621|10.138432633621|10.138432633621|10.011036541443|9.7673736174691|9.7069152284318|9.6679506273247|9.6679506273247|9.3160556125616|9.3156061722616|9.3156061722616|9.3156061722616|9.3156061722616|9.3064751945397|9.3064751945397|9.3064751945397|9.3064751945397|9.3064751945397|9.3064751945397|9.0741171133144|9.0002635067948|8.7727930354021|8.7434527605705|8.7434527605705|8.7434527605705|8.7434527605705|8.7434527605705|8.7434527605705|8.7434527605705|8.7434527605705|8.7434527605705|8.7434527605705|8.6414695017793|8.3743191963228|8.3743191963228|8.3743191963228|8.3743191963228|8.3743191963228|8.3743191963228||8.3103549486832|8.0653942433149|7.9805486828255|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.6028562058266|7.5945622644222|7.3606244415482|7.2611524638214|7.2611524638214|7.2611524638214|7.2611524638214|7.2611524638214|7.2611524638214|-8.2542810465383||-8.2542810465383|-8.2542810465383|-8.2542810465383|-8.2542810465383|-8.2542810465383|-8.2542810465383|-8.3175344760205|-8.378371721615|-8.4366009545787|-8.4366009545787|-8.6473343717239|-8.8353711617414|-8.9445645474752|-8.9445645474752|-8.9445645474752|-8.9445645474752|-8.9445645474752|-8.9445645474752|-8.9445645474752|-8.9445645474752|-8.9606274392164|-9.1498641466604|-9.2970710833323|-9.6634544277388||-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388||-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388||-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388
02628|17141|/equities/scansource|R2000VALUE||47.899971395788||47.899971395788|47.899971395788|47.899971395788|47.251259076381|47.251259076381|47.251259076381|47.251259076381|47.251259076381|47.251259076381|47.251259076381|47.251259076381|47.251259076381|47.251259076381|46.563067157825|46.1239627288|45.004402735302|-46.882704926359|-46.882704926359|-46.882704926359|-47.151893828563|-48.60210272808|-48.804724535268|-48.804724535268|-48.804724535268|-49.265806658314|45.651798099338|45.651798099338|45.651798099338|45.651798099338|45.651798099338|45.629220161238|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-49.153121036496|-50.096245918236|-51.286661953354|46.099658106362|46.099658106362|46.099658106362|46.099658106362||46.099658106362|46.099658106362|45.041760271353|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089|-51.349199717089|47.368321189114|47.368321189114|47.368321189114|46.444800439618|45.953109810907|45.385679534363|44.4496666042|44.4496666042|44.385464148167|43.832696101016|43.832696101016|43.832696101016|43.832696101016|43.207439154327|42.169375227491|-45.619153852682|-45.619153852682|-45.619153852682|-45.619153852682|-46.095726511458|-46.308863239795||-46.732560031182|-46.966021503085|-46.969246972345|-46.969246972345|-46.969246972345|-46.969246972345|-47.246663743415|-47.65248412047|-47.65248412047|-47.65248412047||-47.65248412047|-47.65248412047|-47.933594798094|-48.842326587048|-49.056699050315|-49.056699050315|45.841465478224|45.841465478224|45.841465478224|45.841465478224|45.841465478224|45.841465478224|45.841465478224|45.841465478224|45.841465478224|45.841465478224||45.841465478224|45.841465478224|45.841465478224|45.06584969835|45.06584969835|45.06584969835|44.728465836098|44.057740309559|42.446377545289|41.957116168784|41.957116168784|41.957116168784|40.272548717136|40.272548717136|40.272548717136|40.008267069253|40.008267069253|40.008267069253|40.008267069253|40.008267069253|40.008267069253|40.008267069253|40.008267069253|39.7278949424|-43.190078474862|-43.190078474862|-43.190078474862|-43.255161340568|-43.255161340568|-43.894944483939|-43.894944483939|-43.894944483939|-43.894944483939|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177||41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|41.167906694177|40.547674952352|40.487678258022|40.487678258022|40.197418336956|39.437133079203|39.346954246401|39.346954246401|38.60467009637|38.037689580887|37.791458006086|37.791458006086|37.791458006086||37.791458006086|37.791458006086|36.623286215665|36.014059192607|36.014059192607|34.467493620923|-39.078904938073|-39.078904938073|-39.078904938073|37.317645131282|37.317645131282|37.317645131282|37.317645131282|37.317645131282|37.190364509369|37.190364509369|37.026516655579|36.804866636112|36.804866636112|36.568184574792|-39.576454507049|-39.576454507049|-39.576454507049|-40.254590499288||37.125843130416|37.125843130416|37.125843130416|37.125843130416|37.125843130416|37.125843130416|37.125843130416|37.125843130416|37.125843130416||37.125843130416|37.125843130416|37.125843130416|37.125843130416||36.659270272063|36.345939575987|36.345939575987|36.345939575987|36.345939575987|36.345939575987
02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE||6.9515953717266||6.9515953717266|6.9134509104312|6.9134509104312|6.788834255914|6.746019478342|6.746019478342|6.746019478342|6.746019478342|6.746019478342|6.746019478342|6.746019478342|6.746019478342|6.746019478342|6.5577992815674|-7.2135127977824|-7.2135127977824|-7.2135127977824|-7.2700310234996|-7.3555701413394|-7.3555701413394|-7.3555701413394|-7.3555701413394|-7.4000779168078|-7.4004907702152|-7.4004907702152|-7.4004907702152|-7.4727677608799|-7.6139085585619|-7.6324901665846|-7.6324901665846|-7.6324901665846|-7.6324901665846|-7.6324901665846|-7.6324901665846|-7.6324901665846|-7.6805448891498|-7.6861607897919|-7.8218456229282|-7.9492727607172|-7.9497474928345|-8.065830418318|-8.1675893695813|7.6232555331758|7.6232555331758|7.6232555331758|7.6232555331758|7.6232555331758|7.6232555331758|7.6232555331758|7.6232555331758|-8.2236351868665|-8.2236351868665|-8.2236351868665|-8.2236351868665|-8.3193955653435|-8.3193955653435|-8.3859948310064|-8.474438684164|-8.6155377946281|-8.6639087555567|-8.6854538517704|-8.7577258831384||-8.8217917496926|-8.8217917496926|-8.9103237848554|-9.0056381469605|-9.0798923063717|-9.0798923063717|-9.1315470325109|-9.1608771327672|-9.1608771327672|-9.1608771327672|-9.1608771327672|-9.1608771327672|-9.1608771327672|-9.1608771327672|-9.4043072598442|-9.4455630901298|-9.4455630901298|-9.4455630901298|-9.4455630901298|-9.4455630901298|8.7651012851982|8.7651012851982|8.7651012851982|8.7651012851982|8.7385243523457|8.7385243523457|8.7385243523457|8.7385243523457|8.7385243523457|8.7385243523457|8.7385243523457|8.7385243523457|8.641415925858|8.487961923676|8.3430700856439|8.3430700856439|8.3428560449008|8.0694107859882|-8.6696111167898|-8.6696111167898|-8.6696111167898||-8.6696111167898|-8.6696111167898|-8.6696111167898|-8.6926239293405|-8.7109848360777|-8.7109848360777|-8.7109848360777|-8.7109848360777|-8.7109848360777|-8.7109848360777||-8.7109848360777|-8.7109848360777|-8.7109848360777|-8.7164361551792|-8.7164361551792|-8.7164361551792|-8.7205322385084|-8.7205322385084|-8.7205322385084|-8.7205322385084|-8.7205322385084|-8.7205322385084|-8.7205322385084|-8.7205322385084|-8.7361467017345|-8.9139158860171||-8.9139158860171|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-8.9829226499222|-9.0642868566687|-9.0642868566687|-9.1097635746196|-9.1797372500317|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028||-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.2469835591028|-9.3791122992794|-9.3791122992794|-9.3791122992794|-9.3791122992794|-9.6251460056431|-9.6251460056431|-9.6251460056431|-9.6251460056431|-9.6251460056431|-9.6251460056431||-9.6251460056431|-9.6251460056431|-9.6251460056431|-9.6251460056431|-9.6251460056431|-9.6251460056431|-9.6251460056431|-9.7448847007891|-9.7583143917304|-9.7583143917304|-10.043682386211|-10.086869506628|-10.242438400885|-10.432200161988|-10.432200161988|-10.432200161988|-10.432200161988|-10.432200161988|-10.432200161988|-10.432200161988|-10.432200161988|-10.432200161988|-10.438555894488|-10.66728420853||-10.707523411071|-10.707523411071|-10.707523411071|-10.707523411071|-10.707523411071|-10.707523411071|-10.762248429497|-10.830831431504|-11.017035165491||-11.23170557625|-11.432589219752|-11.700820626783|-11.700820626783||-11.700820626783|-11.700820626783|-11.700820626783|10.728307736304|10.728307736304|10.728307736304
02630|17625|/equities/zumiez-inc|R2000VALUE||20.920467532928||20.920467532928|20.920467532928|20.920467532928|20.48404840473|20.48404840473|20.48404840473|20.48404840473|20.48404840473|20.48404840473|20.48404840473|20.48404840473|19.918664656786|19.781392656274|19.781392656274|19.781392656274|19.1048810598|-21.907616600978|-21.907616600978|-22.520685921761|20.469393601426|20.469393601426|20.469393601426|20.469393601426|20.469393601426|20.469393601426|20.469393601426|20.469393601426|20.469393601426|20.469393601426|20.469393601426|20.446044566906|-23.188774057941|-23.188774057941|-23.188774057941|-23.188774057941|-23.188774057941|-23.188774057941|-23.188774057941|-23.188774057941|-23.188774057941|-23.188774057941|-23.985026938735|-24.668919147185|-25.143798471746|-25.145609565639|-25.454010959095|-25.941679101991|-25.976588573508|-26.867875141626|-27.023645397737|-27.023645397737|-27.023645397737|-27.116586100676|-27.116586100676|-27.116586100676|-27.116586100676|-27.7463685005|-28.865062343116|-28.865062343116|-28.865062343116|26.084647593099|26.084647593099||26.084647593099|26.084647593099|26.084647593099|26.084647593099|26.084647593099|25.924053546674|24.867837346137|24.765375151171|24.734304443481|24.73340194152|24.73340194152|24.273001961424|23.001890293441|22.810724363741|22.810724363741|22.810724363741|22.810724363741|22.810724363741|22.810724363741|22.810724363741|22.810724363741|22.810724363741|22.810724363741|22.810724363741|22.215249284569|21.504772116148|20.936046628382|20.896162064237|20.840180219724|20.575121008421|20.575121008421|20.575121008421|20.135134152864|19.995704258255|19.593560206417|19.590901043154|19.138501010711|18.36685345003|18.36685345003|17.756225504577|17.492355460877||17.492355460877|17.492355460877|17.492355460877|17.492355460877|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017||17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.440313948017|17.253125655233|16.929028603301||16.653477448399|16.653477448399|16.653477448399|16.653477448399|16.653477448399|16.653477448399|16.57583645118|16.57583645118|16.573707138308|16.329144991484|16.329144991484|16.170716220633|15.936316845466|15.936316845466|15.490908063837|15.397046376389|15.397046376389|15.277274133013|15.11648148836|15.11648148836|15.11648148836|15.045902997639|15.045902997639|14.538225419418|13.621917308586|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669||-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.614396255669|-15.872107154194|-16.967635876673|-17.255680063057|-17.255680063057|-17.836866938062|-18.017842102371|-18.017842102371|-18.017842102371|-18.425379965396|-18.943200453223|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116||-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.041869265116|-19.180794947281|-19.180794947281|-19.468587337227|-19.468587337227|-19.468587337227|-19.584541146723|-19.664004771523|-19.664004771523|-19.664004771523|-19.664004771523|-19.664004771523|-19.664004771523|-19.664004771523|-19.752968113869|-19.752968113869|-19.998854205839||-20.358622486488|-20.358622486488|-20.358622486488|-20.358622486488|18.282338049006|18.282338049006|18.282338049006|18.282338049006|18.282338049006||18.282338049006|18.217789732863|18.217789732863|18.217789732863||18.217789732863|18.217789732863|18.217789732863|18.217789732863|18.217789732863|18.217789732863
02631|21115|/equities/genesco-inc|R2000VALUE||29.741976319496||29.741976319496|29.426512566545|29.426512566545|27.550088913796|27.550088913796|27.550088913796|27.550088913796|27.550088913796|27.550088913796|27.550088913796|27.550088913796|26.688431350785|26.04160058329|26.04160058329|26.04160058329|25.373444952672|-29.031678030104|-29.031678030104|-29.031678030104|-29.407786498699|-30.080318170823|-30.386187666034|-30.634652474826|-30.989336176388|26.9235118438|26.9235118438|26.9235118438|26.9235118438|26.9235118438|26.159456841283|25.681619344081|25.331088368457|24.39519852219|23.989421135294|23.989421135294|23.989421135294|23.989421135294|23.989421135294|23.989421135294|23.875142891529|23.875142891529|23.875142891529|23.875142891529|23.875142891529|23.875142891529|23.875142891529|23.875142891529|23.875142891529|23.875142891529|23.875142891529|-29.049096534653|-29.049096534653|-29.049096534653|-29.049096534653|-29.049096534653|-30.319552684275|-30.75283620142|-30.85092870155|-31.382421190639|27.880337082182|27.880337082182|27.880337082182||27.880337082182|27.880337082182|27.880337082182|27.880337082182|27.880337082182|26.915499917812|-30.466605526553|-30.466605526553|-30.466605526553|-30.466605526553|-30.466605526553|-30.466605526553|-30.466605526553|-30.466605526553|-30.466605526553|-30.474406490106|-30.474406490106|-30.474406490106|-30.474406490106|-30.474406490106|27.329697713905|27.329697713905|27.329697713905|27.289469941516|27.13250026003|26.365555225649|26.129229054229|25.653032180752|25.453924891116|25.001229952976|25.001229952976|25.001229952976|25.001229952976|24.422755028588|24.261980971415|24.261980971415|23.341923670327|-27.09175075484|-27.09175075484|-27.09175075484|-27.09175075484||-27.09175075484|-27.09175075484|-27.597528548582|-27.597528548582|-27.597528548582|-27.597528548582|-27.597528548582|-27.597528548582|-27.597528548582|-27.597528548582||-27.597528548582|-27.597528548582|-27.893365219284|-28.571516702626|-29.313970999038|-29.313970999038|-30.01885695382|-31.114285203307|26.326478806504|26.326478806504|26.326478806504|26.326478806504|26.326478806504|-28.396632630144|-28.396632630144|-28.396632630144||-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.396632630144|-28.567761592751|-28.567761592751|-28.567761592751|-28.567761592751|-28.567761592751|-28.567761592751|-28.567761592751|-28.567761592751|-28.567761592751|-28.720845730973|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782||-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.403535951782|-29.583318831312|-30.354242353293|-30.946985189606|-30.946985189606|-30.946985189606|-32.253922719083|28.332946902534|28.332946902534|28.332946902534|28.332946902534|28.332946902534|28.314118903716|28.314118903716|28.314118903716|27.815079582057|27.815079582057|27.815079582057|27.815079582057|27.815079582057||27.815079582057|27.39119973483|26.9812074501|26.9812074501|26.9812074501|-31.456036143577|-31.456036143577|-31.456036143577|-31.463700289354|-31.463700289354|-31.463700289354|-31.463700289354|-31.463700289354|-31.669666390536|-31.827841064242|-31.827841064242|-31.827841064242|-31.827841064242|-31.827841064242|-31.827841064242|-31.827841064242|-32.178434448008|-32.498815621009|-32.695566695124||-34.222604425129|-34.222604425129|-34.222604425129|-34.222604425129|-34.222604425129|-36.430116396676|31.086595401066|31.086595401066|31.086595401066||31.086595401066|31.086595401066|30.2923995752|-35.69236538026||-35.69236538026|-35.69236538026|-35.69236538026|-35.69236538026|-35.69236538026|-35.69236538026
02632|17473|/equities/univest-corp|R2000VALUE||29.487499719017||29.487499719017|29.370566056532|29.370566056532|28.388684138503|28.082427861546|28.082427861546|28.082427861546|28.082427861546|28.082427861546|28.082427861546|28.082427861546|28.051920334904|28.051920334904|28.051920334904|28.051920334904|28.051920334904|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.456252561683|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.45226439033|26.240292427651|26.181158778526|25.931328525513|25.931328525513|25.931328525513|25.931328525513|25.931328525513|25.931328525513|25.931328525513|25.931328525513|25.931328525513|25.931328525513||25.931328525513|25.893573424153|25.893573424153|25.893573424153|25.893573424153|25.306747592083|-28.277845964192|-28.277845964192|-28.277845964192|-28.277845964192|-28.277845964192|-28.277845964192|-28.277845964192|-28.277845964192|-28.343839655716|-28.419821008928|-28.731468448912|-28.741308633894|-28.741308633894|-28.741308633894|25.747495530686|25.747495530686|25.747495530686|25.747495530686|25.747495530686|25.747495530686|25.573883558469|24.922093101295|24.802882613906|24.065284877098|24.036983018756|24.001648167372|23.861276551088|23.419196150922|22.450773793484|21.831973972175|21.831973972175|21.443894152289|21.443894152289|21.443894152289|21.443894152289||21.443894152289|21.443894152289|21.215993303331|21.117770400613|-22.582964869546|-22.582964869546|-22.582964869546|-22.582964869546|-22.582964869546|-22.582964869546||-22.582964869546|-22.582964869546|-22.582964869546|-22.620150987404|-22.620150987404|-22.620150987404|-22.844612271805|21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.03854767384||21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.03854767384|21.037275701782|21.02364021542|20.704599658674|20.656888741063|20.546589927972|20.546589927972|20.546589927972|20.437117471004|20.437117471004|19.854660126114|19.854660126114|19.854660126114|19.315128322602|18.631831270854|18.433125621498|18.433125621498|-19.912448897855|-19.912448897855|-19.912448897855|-20.004318714751|-20.004318714751|-20.192577680629|-20.336752079903|-20.603521016128|-20.603521016128|-20.956434011033|-20.956434011033|-20.956434011033|-20.956434011033|-20.956434011033|-20.956434011033|-20.956434011033||-20.956434011033|-20.956434011033|-20.956434011033|-20.956434011033|-20.956434011033|-20.956434011033|-20.956434011033|-20.956434011033|-21.014372242348|-21.274303106087|-21.462003235042|-21.672995545846|-21.672995545846|-21.672995545846|-21.672995545846|-21.672995545846|-21.672995545846|-21.672995545846|-21.672995545846|-21.672995545846|-21.76666036945|-21.76666036945|-21.77344802488|-21.77344802488|-21.77344802488|-21.77344802488|-21.77344802488|-21.77344802488||-21.77344802488|-21.77344802488|-21.77344802488|-21.77344802488|-21.77344802488|-21.77344802488|-21.77344802488|-21.877163819352|19.71588746434|19.71588746434|19.71588746434|19.71588746434|19.71588746434|19.71588746434|19.71588746434|19.71588746434|-21.558193566408|-21.558193566408|-21.558193566408|-21.558193566408|-21.558193566408|-21.558193566408|-21.575436885717|-21.687430072231||-21.998620920104|-21.998620920104|-21.998620920104|-21.998620920104|-22.277245235358|20.872630901771|20.872630901771|20.872630901771|20.872630901771||20.872630901771|20.872630901771|20.826861403206|20.576979449302||20.356643150151|20.133510928463|20.133510928463|20.017374343105|20.017374343105|20.017374343105
02633|24392|/equities/national-healthcare-corp|R2000VALUE||-134.08702330328||-135.26992859681|-135.26992859681|-135.26992859681|-135.26992859681|-135.26992859681|-135.26992859681|-135.5193670573|-137.20206984571|124.06354064214|124.06354064214|124.06354064214|124.06354064214|124.06354064214|121.56999883904|120.87929297393|120.87929297393|-125.56358625927|-125.56358625927|-125.56358625927|-125.56358625927|-126.26644866539|-126.26644866539|-126.26644866539|-126.26644866539|-126.26644866539|-126.26644866539|-127.36288795287|-127.36288795287|-127.36288795287|-127.36288795287|-127.36288795287|-127.36288795287|-127.36288795287|-127.36288795287|-127.36288795287|-128.78471247128|-128.78471247128|-129.58859069007|-130.80147405487|-130.80147405487|-132.66822863532|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.16463804744|-133.92514875754|-134.45600084049|128.09939633124|128.09939633124|128.09939633124|128.09939633124||128.09939633124|127.39099863628|124.9763791678|124.16516075871|124.16516075871|122.53462262443|-132.8430763308|-132.8430763308|-132.8430763308|-132.8430763308|-132.8430763308|-132.8430763308|-132.8430763308|-132.8430763308|-132.8430763308|-132.8430763308|-132.8430763308|-132.8430763308|-132.8430763308|-133.30286153861|-138.88151183734|126.96406172614|126.96406172614|126.96406172614|125.95618267965|123.45965216901|121.4461525726|121.4461525726|119.47031223932|119.47031223932|119.47031223932|119.47031223932|119.47031223932|115.69590264072|113.80350283241|112.07750340143|111.64333323019|108.66679456784|108.66679456784|108.66679456784|105.96199499848||104.82666319478|103.72239980288|102.12155945641|101.37122846027|100.45922358708|100.45922358708|100.43046760691|100.43046760691|100.43046760691|100.43046760691||100.43046760691|100.43046760691|100.43046760691|100.43046760691|100.43046760691|100.43046760691|100.43046760691|100.43046760691|100.43046760691|100.43046760691|99.539129470596|99.482366587066|99.321518396165|97.772243577933|96.601661307694|96.601661307694||95.082956957686|93.61084182939|93.61084182939|93.61084182939|93.61084182939|93.553768668805|93.057605463304|92.969563914712|90.827568320627|90.232573063501|90.018420042073|88.979909699797|88.616991623978|88.616991623978|87.082210762347|87.069401033548|86.953833518974|-92.862465130203|-92.862465130203|-92.862465130203|-92.862465130203|-92.862465130203|-92.862465130203|-92.862465130203|-92.862465130203|-92.862465130203|-92.862465130203|-92.862465130203|-93.23384712682|-94.271219979236|-94.356912783461|-94.927678191747|-95.290751867919|-96.40903460273|-96.40903460273|-96.40903460273|-96.40903460273|-96.40903460273|-97.043090256153|-98.05913367071||-98.05913367071|-98.05913367071|-98.05913367071|-98.871695781176|-98.928222312337|-98.971342114762|-98.971342114762|-98.971342114762|-98.980103417851|-100.37205560629|-100.89027150968|-100.89027150968|-100.89027150968|-100.89027150968|-100.89027150968|92.560935932381|92.560935932381|92.560935932381|92.560935932381|92.560935932381|92.560935932381|92.560935932381|92.560935932381|92.560935932381|92.560935932381|92.327709575475|90.77245415138|88.253836403144||-96.131474446863|-96.131474446863|-96.131474446863|-96.131474446863|-96.131474446863|-96.131474446863|-96.131474446863|-96.558582464423|-96.907314476665|-97.401457664366|-98.204001938885|92.472420371238|92.472420371238|92.472420371238|92.472420371238|92.472420371238|92.472420371238|92.472420371238|92.472420371238|91.50564603084|90.518681865057|90.518681865057|90.518681865057|90.518681865057||90.358860781008|90.358860781008|90.358860781008|90.358860781008|90.358860781008|90.358860781008|90.358860781008|90.358860781008|90.358860781008||90.358860781008|90.358860781008|90.358860781008|90.323042601487||90.323042601487|89.41994764423|89.021219275789|88.018691617467|86.852157149291|86.157395187987
02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02635|16760|/equities/netgear|R2000VALUE||22.503385211731||22.503385211731|22.503385211731|22.428761854994|22.261477318991|22.261477318991|22.261477318991|22.261477318991|22.261477318991|22.261477318991|22.261477318991|22.261477318991|22.261477318991|22.261477318991|21.402196609961|21.26153843784|21.26153843784|20.758375728391|20.63875038123|19.753055805363|19.431367072256|19.431367072256|19.431367072256|19.431367072256|19.431367072256|19.431367072256|19.431367072256|19.431367072256|19.431367072256|19.431367072256|19.33374220441|19.050268984616|-21.299909595044|-21.299909595044|-21.299909595044|-21.299909595044|-21.299909595044|-21.299909595044|-21.299909595044|-21.299909595044|-21.477172325487|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|19.249953897702|18.45878628438|14.818748166614|14.818748166614|14.818748166614|14.818748166614|14.818748166614|14.818748166614|14.818748166614||14.521171095996|14.521171095996|14.479654498342|14.479654498342|14.408505487711|-16.525262222945|-16.525262222945|-16.525262222945|-16.525262222945|-16.525262222945|-16.525262222945|-16.525262222945|-16.525262222945|-16.525262222945|-16.525262222945|-16.525262222945|-16.525262222945|-16.525262222945|-16.525262222945|-16.525262222945|-16.525262222945|15.298350891683|14.703457867184|14.703457867184|14.473904947046|14.473904947046|14.364633655434|14.364633655434|14.364633655434|14.364633655434|14.364633655434|14.364633655434|14.364633655434|14.217371145758|13.938189947906|13.837988708089|13.617055913331|13.617055913331|13.617055913331|13.617055913331|13.617055913331||13.617055913331|13.617055913331|13.617055913331|13.617055913331|13.485103031916|13.485103031916|13.485103031916|13.485103031916|13.485103031916|13.485103031916||13.485103031916|13.485103031916|13.485103031916|13.485103031916|13.485103031916|12.8006699846|12.494499895039|12.494499895039|12.444721510082|12.264282105759|12.264282105759|12.264282105759|12.201521182741|12.201521182741|11.977245358058|-13.691358050529||-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-13.691358050529|-14.084847725692|-14.084847725692|-14.084847725692|-14.084847725692|-15.299974598678|-15.299974598678|-15.299974598678|-15.299974598678|-15.299974598678|-15.299974598678|-15.299974598678|-15.299974598678|-15.299974598678|-15.299974598678|-15.412684063598|-15.412684063598|-15.854093344658|-16.035659666027|-16.157677300733|-16.170730643938|14.773563967611|14.773563967611|14.773563967611|14.773563967611|14.773563967611|14.773563967611|14.773563967611||14.773563967611|14.773563967611|14.722805087727|14.416727773527|14.330837110653|14.330837110653|13.774263121436|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.689573975798|13.59174873696|13.401171776815|13.401171776815|13.184635106241|13.05681725731|12.80983560162|12.80983560162|12.739797304653||12.739797304653|12.661441218613|-14.541872330365|-14.541872330365|-14.541872330365|-14.541872330365|-14.630524604251|13.867973323116|13.867973323116|13.867973323116|13.867973323116|13.867973323116|13.867973323116|13.867973323116|13.867973323116|13.867973323116|13.809052022331|13.809052022331|13.809052022331|13.809052022331|13.809052022331|13.809052022331|13.809052022331|13.809052022331||13.809052022331|13.809052022331|13.809052022331|13.809052022331|13.809052022331|13.809052022331|13.809052022331|13.809052022331|13.809052022331||13.809052022331|13.809052022331|13.809052022331|13.714992192994||13.714992192994|13.714992192994|13.714992192994|13.714992192994|13.714992192994|13.714992192994
02636|17244|/equities/1st-source-corp|R2000VALUE||62.102610735688||62.102610735688|62.102610735688|62.102610735688|61.558088874298|61.558088874298|61.558088874298|61.558088874298|61.558088874298|61.558088874298|61.558088874298|61.558088874298|61.558088874298|61.525933371073|60.716567441768|60.716567441768|60.716567441768|-63.087568280939|-63.087568280939|-63.191436532255|-63.191436532255|-63.191436532255|-63.191436532255|-63.191436532255|-63.191436532255|58.061674015645|58.061674015645|58.061674015645|58.061674015645|58.061674015645|57.781307742468|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.568578009126|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713||-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.843599254713|-61.942333149497|-62.496932479611|-62.657292548011|-63.619213518379|-63.973569270503|-64.417297332962|-65.003109580366|58.344376024602|58.344376024602|58.344376024602|58.241391079087|58.241391079087|58.241391079087|57.376521541244|57.376521541244|57.376521541244|57.376521541244|57.376521541244|57.376521541244|57.376521541244|56.188913400047|54.620458875622|53.206396405924|52.24177436589|50.697022304205|50.697022304205|50.697022304205|50.697022304205||50.697022304205|50.697022304205|50.574466980461|49.986633394564|-52.233876341199|-52.233876341199|-52.233876341199|-52.233876341199|-52.233876341199|-52.233876341199||-52.233876341199|-52.233876341199|-52.233876341199|-52.233876341199|-52.233876341199|-52.233876341199|-52.730972627374|-53.102436451483|-53.102436451483|-53.102436451483|-53.102436451483|-53.102436451483|-53.102436451483|-53.102436451483|-53.102436451483|50.159985755743||50.159985755743|50.159985755743|50.159985755743|50.159985755743|50.159985755743|50.159985755743|49.781207003926|49.757452557191|49.227865613947|49.138088665019|48.875386831508|48.598209192737|48.583749596452|48.583749596452|48.583749596452|48.105277609136|47.557529422206|47.481713003577|47.481713003577|47.481713003577|47.481713003577|47.481713003577|-51.001227697288|-51.001227697288|-51.001227697288|-51.001227697288|-51.001227697288|-51.304697178641|-51.327758734799|-51.583515335719|-51.583515335719|-52.170235079307|-52.629240691417|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688||-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.65740110688|-52.770918131519|-52.770918131519|-53.3496261534|-53.3496261534|-53.831377109718|-53.831377109718|-53.831377109718|-53.831377109718||-53.831377109718|-53.831377109718|-53.831377109718|-53.831377109718|-53.831377109718|-53.831377109718|-53.831377109718|-53.888196186701|-54.710692304681|-54.771658467265|50.367497948723|50.367497948723|50.367497948723|50.367497948723|50.084506686079|50.084506686079|50.084506686079|50.084506686079|50.084506686079|50.084506686079|-53.79639046691|-53.79639046691|-53.79639046691|-54.168768702857||-54.841566946909|-54.841566946909|-55.142852680336|-55.472333581856|-55.83370447999|-56.248561550574|-56.776178441|-56.822143220849|52.573985142462||52.573985142462|52.573985142462|52.573985142462|52.225536817701||51.828931060534|51.560285751591|51.560285751591|51.301151691289|50.701915900364|50.701915900364
02637|39243|/equities/senior-housing|R2000VALUE||-2.8750542450864||-2.8750542450864|-2.8750542450864|-2.8750542450864|-2.8750542450864|-2.9183936040621|-2.9637706722398|-3.0191896321132|-3.084655139375|-3.1318390607042|-3.1389323737006|-3.1934803885201|-3.2605338142955|-3.3356589327432|-3.3356589327432|-3.4560099851397|-3.5772332097985|-3.7164147591036|-3.9237213869234|-3.9237213869234|-3.9237213869234|-3.9237213869234|-3.9237213869234|-3.9237213869234|-3.9237213869234|-3.9237213869234|-3.9408014769179|-4.0403349791216|-4.0664796729492|-4.0664796729492|-4.0664796729492|-4.0664796729492|-4.0664796729492|-4.0802550867318|3.5882117748407|3.5882117748407|3.5882117748407|3.5882117748407|3.5882117748407|3.5882117748407|3.5882117748407|3.5882117748407|3.5882117748407|3.4946797424055|3.3643875389671|3.3643875389671|3.3643875389671|3.3643875389671|3.2870744915528|3.2870744915528|3.2870744915528|3.2870744915528|3.1354160542536|3.1199066501246|3.1088806225872|3.1088806225872|3.1088806225872|3.1088806225872|3.1088806225872|3.1088806225872|3.1088806225872|3.1088806225872|3.1088806225872||3.1088806225872|3.1088806225872|3.1088806225872|3.1088806225872|3.046811708037|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.9825350250212|2.8947612009013|2.760581383975|2.760581383975|2.760581383975|2.7145348498905||2.7069832693299|2.6213702505121|2.5729114286645|2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913||2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913|2.5607535728913|2.4597261226952|2.2269179331792|-2.6490873249492|-2.6490873249492|-2.6490873249492|-2.6490873249492|-2.6490873249492||-2.6490873249492|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.6599800180033|-2.7000592781255|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|2.3185369816492|-2.721465047263|-2.721465047263|-2.721465047263|-2.721465047263|-2.721465047263|-2.8333154543926||-2.8333154543926|-2.8333154543926|-2.8333154543926|-2.8333154543926|-2.8333154543926|-2.8333154543926|-2.8333154543926|-2.8333154543926|-2.9436838212598|-3.0007597939823|-3.0019553785693|-3.1299504709654|-3.1771671189658|-3.2785190226626|-3.3487889680832|-3.3487889680832|2.7615317327097|2.7615317327097|2.7615317327097|2.7615317327097|2.7615317327097|2.7047574897955|2.630841641553|2.543330093174|2.543330093174|2.543330093174|2.543330093174|2.543330093174||2.543330093174|2.543330093174|-3.0082087881746|-3.0082087881746|-3.0082087881746|-3.0082087881746|-3.0082087881746|-3.0082087881746|-3.0699541709359|-3.1357823501622|-3.2889248144401|-3.3685275859052|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.4993866418907|-3.4993866418907|-3.5005645526711||-3.5005645526711|-3.5005645526711|-3.6156272770369|-3.7562525803738|3.0596102924166|3.0596102924166|3.0596102924166|3.0596102924166|3.0596102924166||3.0596102924166|3.0596102924166|3.0596102924166|2.878566950672||2.8359078236345|2.7138984271926|2.7138984271926|2.5559983594596|2.2821334859062|2.2821334859062
02638|17626|/equities/peoples-bancorp-inc|R2000VALUE||33.85765093289||33.85765093289|33.85765093289|33.85765093289|32.977502382708|32.637528293625|32.637528293625|32.637528293625|32.637528293625|32.637528293625|32.637528293625|32.637528293625|32.637528293625|32.366700562388|31.338301092203|31.338301092203|31.328867812748|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.851001455703|29.782780120018|29.68864562472|29.169049236071|-31.236025996427|-31.236025996427|-31.236025996427|-31.236025996427|-31.236025996427|-31.236025996427|-31.236025996427|-31.236025996427|-31.643917714468|29.409712061399|29.409712061399|29.409712061399|29.409712061399|29.409712061399|29.409712061399|29.409712061399|29.409712061399|29.409712061399|-31.981524111669|-31.981524111669|-31.981524111669|-31.981524111669|-31.981524111669|-31.993361395643|-32.319290922798|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866||-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.522912419866|-32.563235615173|-32.633039313862|-32.959572359728|-32.959572359728|-32.959572359728|-32.959572359728|-34.457858770872|31.285065564809|31.285065564809|31.285065564809|31.285065564809|31.285065564809|31.285065564809|31.285065564809|31.285065564809|31.285065564809|31.285065564809|31.285065564809|31.285065564809|30.858128769859|30.176254095484|29.615281862075|28.889674815927|28.309750789523|28.309750789523|28.309750789523|28.309750789523||28.309750789523|28.309750789523|28.309750789523|28.249167594777|-29.843683416118|-29.843683416118|-29.843683416118|-29.843683416118|-29.843683416118|-29.843683416118||-29.843683416118|-29.843683416118|-29.843683416118|-29.843683416118|-29.843683416118|-29.843683416118|-29.846364637735|-30.096598562049|-30.096598562049|-30.148081073548|-30.201016970048|-30.201016970048|-30.201016970048|-30.201016970048|-30.201016970048|-30.846565199941||29.082748039389|29.082748039389|29.082748039389|29.082748039389|29.082748039389|29.082748039389|29.05463675197|28.976484814574|28.816038175081|28.807487641943|28.586653456834|28.502114439173|28.317599120164|28.317599120164|28.215160703685|27.843679098468|27.843679098468|27.68858454988|27.68858454988|27.68858454988|27.68858454988|27.675131938696|27.498546544976|27.125884418429|-29.094349541011|-29.094349541011|-29.094349541011|-29.094349541011|-29.094349541011|27.231428871641|27.231428871641|27.231428871641|27.231428871641|27.231428871641|27.231428871641|27.231428871641|27.231428871641|27.231428871641|27.231428871641|27.231428871641||27.231428871641|-29.454417772166|-29.454417772166|-29.454417772166|-29.454417772166|-29.454417772166|-29.454417772166|-29.454417772166|-29.555085052521|-29.555085052521|-29.557870932719|-29.900628282026|-29.900628282026|-29.900628282026|-29.900628282026|-29.900628282026|-29.900628282026|-29.900628282026|-29.900628282026|-29.900628282026|-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762||-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762|-30.169555707762|-30.515062910527|-30.7128468688|-31.035385892972|-31.570406381935|-32.236139978137|-32.600783563958|-32.600783563958|-32.600783563958|-32.600783563958|-32.910677261361|-32.910677261361|-32.910677261361|-32.910677261361|-32.910677261361|-32.910677261361|-33.182141855038||-33.708137980553|-33.708137980553|-33.974042247238|-34.225600797272|-34.352057649401|-34.511730619831|32.322255241278|32.322255241278|32.322255241278||32.322255241278|32.322255241278|32.322255241278|32.187504992886||32.045261632517|31.501210367625|31.501210367625|31.124508288111|30.74663949038|30.74663949038
02639|17008|/equities/qcr-holdings|R2000VALUE||87.097872186097||87.097872186097|87.097872186097|87.097872186097|84.840794250406|84.840794250406|84.840794250406|84.840794250406|84.840794250406|84.840794250406|84.840794250406|84.840794250406|84.736437767785|83.521318402601|81.077576494562|80.915642261889|79.652932591334|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.782436758375|75.684927205351|74.892971705625|73.910801250879|72.483668785563|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509|71.751656150509||71.243502510575|-76.994083978787|-76.994083978787|-76.994083978787|-76.994083978787|-76.994083978787|-76.994083978787|-76.994083978787|-76.994083978787|-76.994083978787|-76.994083978787|-76.994083978787|-76.994083978787|-77.010145189646|-77.584583284991|69.256611473221|69.256611473221|69.256611473221|69.256611473221|69.256611473221|69.256611473221|69.256611473221|69.256611473221|69.170816031715|67.854795658611|67.611438552563|64.87882210593|64.496472855194|64.262748634135|63.358979978224|63.358979978224|63.358979978224|63.358979978224|62.247477414498|60.743311222272|59.281458439515|57.962176179539|56.358527977876|55.801437750926|55.801437750926|55.801437750926||55.801437750926|55.801437750926|55.75381913833|55.425911221816|-58.74212951817|-58.74212951817|-58.74212951817|-58.74212951817|-58.74212951817|-58.74212951817||-58.74212951817|-58.74212951817|-58.74212951817|-58.74212951817|-58.74212951817|-58.74212951817|-59.275230363469|-59.275230363469|-59.275230363469|-59.275230363469|-59.275230363469|-59.841528658939|-59.841528658939|-59.841528658939|-59.841528658939|56.406657879638||56.406657879638|56.406657879638|56.406657879638|56.406657879638|56.406657879638|56.406657879638|56.042922988702|56.042922988702|55.864837693319|55.864837693319|55.864837693319|55.480931016191|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.09934119398|-59.97838356091|-59.97838356091|-60.035425314124|-60.627140399279|55.989107190282|55.989107190282|55.989107190282|55.989107190282|55.989107190282|55.989107190282|55.989107190282||55.989107190282|54.541230796345|-59.549169831248|-59.549169831248|-59.549169831248|-59.549169831248|-59.549169831248|-59.549169831248|-59.58463531597|-60.1289026485|-60.1289026485|-60.934942155477|-60.934942155477|-61.287001421599|-61.287001421599|-61.287001421599|-61.287001421599|-61.287001421599|-61.287001421599|-61.287001421599|-61.287001421599|-61.287001421599|-61.483615275935|-61.483615275935|-61.483615275935|-61.483615275935|-61.483615275935|-61.483615275935||-61.483615275935|-61.483615275935|-61.483615275935|-61.59473785045|-61.59473785045|-61.59473785045|-61.59473785045|-61.800265456595|-62.021007009688|-62.021007009688|-62.570562623544|-63.212847469696|57.824260584061|57.824260584061|57.028623651073|56.507359264742|55.829357651588|55.829357651588|-58.526623504819|-58.526623504819|-58.526623504819|-58.526623504819|-58.526623504819|-58.932359661727||55.00187880937|55.00187880937|55.00187880937|55.00187880937|55.00187880937|55.00187880937|55.00187880937|55.00187880937|55.00187880937||55.00187880937|55.00187880937|54.503810537565|54.367345002744||54.183165722294|54.183165722294|54.183165722294|54.183165722294|54.183165722294|54.183165722294
02640|15959|/equities/ebix-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.091450013314996||-0.091450013314996|-0.091450013314996||||-0.091450013314996|-0.091450013314996|-0.091450013314996|-0.091450013314996|-0.091450013314996|-0.096077485069438|-0.096077485069438|-0.11259165066169|-0.12119072209905|-0.13107080224541|-0.13448061382824|-0.14309957135528|-0.15599952365027|-0.17211058204722|||-0.19303398020264|-0.23262664551201|-0.28057404965894|-0.29520449895811|-0.34314944301658|-0.3763351138373|-0.3763351138373|-0.40848346423659|-0.42005852331273|-0.42005852331273||-0.42005852331273|-0.45683169303726|-0.56895187594704|-0.57465764160744|-0.60790849257169|-0.62161499183109|-0.62258641287784|-0.62258641287784|-0.68120711396249|-0.69204580943417|-0.69204580943417|-0.70116201717138|-0.71383944762384|-0.71383944762384|-0.71383944762384|-0.71383944762384||-0.71383944762384|-0.77815494948664|-0.78350550558875|-0.78531322835292|-0.78531322835292|-0.78531322835292|-0.78531322835292|-0.78617241957084|-0.78617241957084|-0.78617241957084|-0.78617241957084|-0.78617241957084|-0.78617241957084|-0.78617241957084|-0.79296932428298|-0.81997162139379|-0.81997162139379|-0.81997162139379|-0.84663512017952|-0.85331498542227|-0.85331498542227|-0.86979442678996|-0.94310492435107|-0.94577032377177|-0.94577032377177|-0.94577032377177|-0.94577032377177|-1.0258559159643|-1.1148399205347|-1.1598221164434|-1.1896267882789|-1.1896267882789|-1.1896267882789|-1.1896267882789|-1.212363113055|-1.2134730045557|-1.2134730045557|-1.2616366384825|-1.2745962704112|-1.3328847382786||-1.3439935178818|-1.3439935178818|-1.3615969678577|-1.3615969678577|-1.3754937331623|-1.3754937331623|-1.3754937331623|-1.3754937331623|-1.3754937331623|-1.3754937331623|-1.3754937331623|-1.3754937331623|-1.3754937331623|-1.3754937331623|-1.4149930422776|-1.5133256057096|-1.5648062371758|-1.6231180356109|-1.6917978079411|-1.7731086911198|-1.8806763590968|-1.9935772941471|-1.9935772941471|-1.9935772941471|-1.9935772941471|-1.9935772941471|-1.9935772941471|-2.3695303517316||-2.3850336756678|-2.4344818886089|-2.6355354185422|1.5408225072155|1.5408225072155|1.5408225072155|1.5357067850796|1.5357067850796|1.5130076703725|1.4194528325065|1.2688366024212|1.2575907769512|1.2575907769512|1.2575907769512|1.2575907769512|1.2575907769512|1.2575907769512|1.2575907769512|1.2246183145574|1.2246183145574|0.94457581181567|0.8447232866881|0.8447232866881|0.58524820811194||0.50178064134932|0.50178064134932|0.50178064134932|0.39753414554968|0.32214089729628|0.32214089729628|0.094045295740066|-2.9663163927672|-2.9663163927672||-2.9663163927672||-3.4853515787784|-3.9453906067945||-4.2532118965892|-4.3952353916464|-4.5584077670616|-4.5584077670616|-5.0154531282895|3.5117244785811
02641|17610|/equities/zogenix|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02642|20671|/equities/armour-residential-r|R2000VALUE||-19.658151088919||-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.658151088919|-19.809335323137|-19.907595418076|-19.973450899835|-19.973450899835|-20.248833922011|-20.468691977285|-20.468691977285|-20.521836660544|-20.521836660544|-20.521836660544|-20.521836660544|-20.521836660544|-20.521836660544|-20.521836660544|-20.632803702042|-20.632803702042|-20.632803702042|-20.632803702042|-20.632803702042|-20.722149398245|-20.73917699116|-20.762318772933|-20.9075756811|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953||-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.142723723953|-21.202372229614|-21.202372229614|-21.202372229614|-21.202372229614|-21.202372229614|-21.202372229614|-21.202372229614|-21.202372229614|-21.529978355407|-21.529978355407|-21.690489783371|-21.690489783371|-21.690489783371|-21.690489783371|-21.839433791996|20.419547917968|20.419547917968|20.419547917968|20.419547917968|20.419547917968|20.419547917968|20.211720442911|20.001816331776|20.001816331776|19.531183944181|19.078538720293|18.886154087035|18.814182501864|18.756817918268||18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268||18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.756817918268|18.657019620965|18.496413803187|18.496413803187|18.355557084789|18.355557084789|18.355557084789|18.355557084789||18.355557084789|18.355557084789|18.355557084789|18.355557084789|18.262285365782|18.178095117898|18.145126759717|18.145126759717|18.145126759717|18.145126759717|18.082719418416|17.944133331389|17.820781027352|17.820781027352|17.775868083675|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.079028615072|-19.622253851443|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048||-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048|-19.896401460048||-19.896401460048|-19.896401460048|-19.896401460048|-20.232920815092|-20.232920815092|-20.232920815092|-20.232920815092|-20.426579556578|18.673310604098|18.673310604098|18.673310604098|18.673310604098|18.673310604098|18.673310604098|18.673310604098|18.481732516821|18.395278992674|18.395278992674|18.395278992674|18.395278992674|18.395278992674|18.395278992674|18.395278992674|18.395278992674||18.395278992674|18.395278992674|18.395278992674|18.395278992674|18.395278992674|18.395278992674|18.395278992674|18.395278992674|18.395278992674||18.395278992674|18.395278992674|18.373153437532|18.230171456775||18.033246957418|17.841882765907|17.841882765907|17.841882765907|17.841882765907|17.841882765907
02643|15515|/equities/natus-medical-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02644|16244|/equities/horizon-bancorp|R2000VALUE||17.509980121357||17.509980121357|17.509980121357|17.509980121357|17.139423387031|17.044126775562|17.044126775562|17.044126775562|17.044126775562|17.044126775562|17.044126775562|17.044126775562|17.025417622261|16.810464762242|16.163292883272|16.153104144595|16.027336895754|15.041731902151|15.041731902151|15.041731902151|15.041731902151|15.041731902151|14.810814720822|14.785071327104|14.646958633026|14.646958633026|14.646958633026|14.646958633026|14.646958633026|14.646958633026|14.646958633026|14.646958633026|-15.693231908188|-15.693231908188|-15.693231908188|-15.693231908188|-15.866924647606|-15.919916501881|-16.008240239754|-16.139772588989|-16.139772588989|-16.448080467936|-16.494280731068|-16.494280731068|-16.494280731068|14.987899950804|14.987899950804|14.987899950804|14.987899950804|14.987899950804|14.987899950804|14.987899950804|14.987899950804|14.720306716659|14.720306716659|14.720306716659|14.720306716659|14.720306716659|14.720306716659|14.720306716659|14.720306716659|14.720306716659|14.687007677002||14.573341700151|14.55255142485|14.486558972875|-15.845086780818|-15.845086780818|-15.845086780818|-15.845086780818|-15.845086780818|-15.845086780818|-15.845086780818|-15.845086780818|-15.845086780818|-15.845086780818|-15.875151704452|-16.014946061926|-16.047162407589|-16.221133189019|-16.221133189019|-16.221133189019|-16.221133189019|14.452874409396|14.452874409396|14.452874409396|14.452874409396|14.452874409396|14.452874409396|13.862128253874|13.862128253874|13.856468767575|13.856468767575|13.856468767575|13.856468767575|13.856468767575|13.481909693007|13.070454690991|12.59383879562|12.187043358439|11.720876495677|11.720876495677|11.720876495677|11.720876495677||11.720876495677|11.720876495677|11.484584694259|-12.396692059327|-12.396692059327|-12.396692059327|-12.396692059327|-12.396692059327|-12.396692059327|-12.396692059327||-12.396692059327|-12.396692059327|-12.396692059327|-12.396692059327|-12.396692059327|-12.396692059327|-12.486601906671|-12.597780317012|-12.597780317012|-12.648432494612|-12.648432494612|-12.757303660418|-12.757303660418|-12.757303660418|-12.757303660418|11.85511606846||11.85511606846|11.85511606846|11.85511606846|11.85511606846|11.85511606846|11.852906901679|11.671116794665|11.671116794665|11.671116794665|11.671116794665|11.651796620775|11.501440465106|11.445914912682|11.445914912682|11.425460365593|11.340234309633|11.147616011295|-12.33096310068|-12.33096310068|-12.33096310068|-12.33096310068|-12.33096310068|-12.33096310068|-12.33096310068|-12.33096310068|-12.33096310068|-12.33096310068|-12.33096310068|-12.33096310068|-12.531466489084|-12.531466489084|-12.53440698545|-12.693785391039|-12.910584408535|-12.910584408535|-12.910584408535|-12.910584408535|-12.910584408535|-12.910584408535|-12.910584408535||-12.910584408535|-12.910584408535|-12.910584408535|-12.910584408535|-12.910584408535|-12.910584408535|-12.910584408535|-12.910584408535|-13.037038068521|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.096839569226|-13.228710967319|-13.339622742618|-13.452136365004|-13.609873815187|-13.662288315189|-13.662288315189||-13.662288315189|-13.662288315189|-13.662288315189|-13.662288315189|-13.662288315189|-13.662288315189|-13.662288315189|-13.662288315189|-14.0953202061|-14.164244790004|-14.188604985262|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.557102474||12.976428099403|12.976428099403|12.976428099403|12.976428099403|12.976428099403|12.976428099403|12.976428099403|12.976428099403|12.976428099403||12.976428099403|12.905475691434|12.90194588958|12.90194588958||12.762718055633|12.651422936136|12.651422936136|12.651422936136|12.651422936136|12.651422936136
02645|20938|/equities/neenah-paper-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02646|16262|/equities/heritage-financial-corp|R2000VALUE||24.819934861483||24.819934861483|24.819934861483|24.819934861483|24.57194603095|24.57194603095|24.57194603095|24.57194603095|24.57194603095|24.57194603095|24.57194603095|24.57194603095|24.57194603095|24.57194603095|23.792340291989|23.792340291989|23.547045404659|21.609772133547|21.475718643304|21.475718643304|21.475718643304|21.475718643304|21.303021168307|21.118932730912|21.118932730912|21.118932730912|21.118932730912|21.118932730912|21.118932730912|21.118932730912|21.102147639857|21.009608865961|-22.458935789017|-22.458935789017|-22.458935789017|-22.458935789017|-22.463044348798|-22.463044348798|-22.463044348798|-22.463044348798|-22.463044348798|-22.756715341235|-23.013573059136|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.130458925402|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903||-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.165579780903|-23.30064348045|-23.592937721842|20.969180415353|20.969180415353|20.969180415353|20.969180415353|20.969180415353|20.628413547324|20.628413547324|20.628413547324|19.992547404677|19.992547404677|19.667830135988|19.429427240675|19.429427240675|19.429427240675|19.283253138137|18.70972574295|18.188862038336|17.822624313259|17.262916577551|16.672003719893|16.672003719893|16.672003719893|16.672003719893||16.672003719893|16.672003719893|16.671115422345|16.535683446567|-18.02665301847|-18.02665301847|-18.02665301847|-18.02665301847|-18.02665301847|-18.054315915862||-18.054315915862|-18.054315915862|-18.054315915862|-18.175611410666|-18.175611410666|-18.175611410666|-18.297900952816|-18.508501677513|-18.655001592636|-18.658613046011|-18.843458952728|-18.919351276315|-18.919351276315|-18.919351276315|-18.919351276315|17.917392381531||17.917392381531|17.917392381531|17.917392381531|17.917392381531|17.917392381531|17.917392381531|17.579495328569|17.579495328569|17.494707583647|17.494707583647|17.494707583647|17.494707583647|17.494707583647|17.494707583647|17.494707583647|17.398564231905|16.956957279241|16.956957279241|16.956957279241|16.956957279241|16.956957279241|16.956957279241|16.956957279241|16.956957279241|-18.505639879244|-18.505639879244|-18.505639879244|-18.505639879244|-18.505639879244|-18.754555339599|-18.754555339599|-18.922561348571|-19.08340156199|-19.512138871434|-19.512138871434|-19.512138871434|-19.512138871434|-19.512138871434|-19.512138871434|-19.512138871434||-19.512138871434|-19.512138871434|-19.512138871434|-19.512138871434|-19.512138871434|-19.512138871434|-19.512138871434|-19.512138871434|-19.74404263947|-19.820241957289|-19.820241957289|-19.820241957289|-19.820241957289|-19.820241957289|-19.820241957289|-19.820241957289|-19.820241957289|-19.820241957289|-19.820241957289|-19.820241957289|-19.836314220389|-19.836314220389|-19.836314220389|-19.836314220389|-19.836314220389|-19.836314220389|-19.836314220389|-19.836314220389||-19.836314220389|-19.836314220389|-19.836314220389|-19.836314220389|-19.836314220389|-19.836314220389|-19.836314220389|-20.076348008006|-20.541498490273|-20.662221083044|-21.044134706258|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286|-21.527481384286||-21.527481384286|-21.527481384286|-21.628868548085|-21.905964286249|20.234064128714|20.234064128714|20.234064128714|20.234064128714|20.234064128714||20.234064128714|20.234064128714|20.03800564642|19.991778969369||19.991778969369|19.991778969369|19.991778969369|19.991778969369|19.991778969369|19.991778969369
02647|945638|/equities/ellington-financial-llc|R2000VALUE||11.984733337107||11.984733337107|11.984733337107|11.984733337107|11.925259000662|-12.438663832337|-12.438663832337|-12.438663832337|-12.438663832337|-12.438663832337|-12.438663832337|-12.438663832337|-12.438663832337|-12.438663832337|-12.438663832337|-12.438663832337|-12.438663832337|-12.438663832337|-12.531848501266|-12.656197944284|-12.732142200073|-12.874936890742|-12.874936890742|-12.874936890742|-12.874936890742|-12.874936890742|-12.874936890742|-12.874936890742|-12.874936890742|-12.874936890742|-12.874936890742|-12.874936890742|-12.874936890742|-12.874936890742|-12.874936890742|-12.874936890742|-12.92939136075|-12.92939136075|-12.941546043279|-13.050617624789|-13.057642276055|-13.107607796199|-13.275764097115|12.79658161715|12.79658161715|12.79658161715|12.79658161715|12.79658161715|12.79658161715|12.79658161715|12.79658161715|12.79658161715|12.79658161715|12.793424146212|12.753476165226|12.753476165226|12.753476165226|12.753476165226|12.753476165226|12.753476165226|12.753476165226|12.753476165226|12.753476165226||12.753476165226|12.753476165226|12.753476165226|12.753476165226|12.753476165226|12.753476165226|12.629973754277|12.51497047145|12.486028223113|12.422276051923|12.306973439769|12.204414877976|12.063239028812|-12.869628104726|-12.869628104726|-12.869628104726|-12.869628104726|-12.869628104726|-12.869628104726|-12.869628104726|-13.14125364043|12.575525794534|12.575525794534|12.575525794534|12.575525794534|12.575525794534|12.575525794534|12.575525794534|12.575525794534|12.573707815358|12.573707815358|12.573707815358|12.573707815358|12.526341911101|12.478446743546|12.478446743546|12.23466276864|11.934625357829|11.807913921842|11.807913921842|11.807913921842||11.807913921842|11.807913921842|11.807913921842|11.807913921842|11.807913921842|11.807913921842|11.807913921842|11.807913921842|11.759001599757|11.759001599757||11.759001599757|11.694041150851|11.694041150851|11.694041150851|11.694041150851|11.694041150851|11.694041150851|11.694041150851|11.694041150851|11.694041150851|11.694041150851|11.694041150851|11.694041150851|11.694041150851|11.694041150851|11.694041150851||11.694041150851|11.694041150851|11.694041150851|11.694041150851|11.694041150851|11.65240615611|11.611284772608|11.536149546011|11.373499760477|11.337715884599|11.337715884599|11.241350938383|11.127093209247|11.127093209247|11.127093209247|11.11538212986|11.033148834155|11.033148834155|11.033148834155|11.033148834155|11.033148834155|-11.681616827125|-11.681616827125|-11.681616827125|-11.681616827125|-11.681616827125|-11.681616827125|-11.681616827125|-11.681616827125|-11.834296434318|-11.907403219377|-11.907403219377|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261||-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-11.980878219261|-12.02174658106|-12.02174658106|-12.02174658106|-12.02174658106|-12.354718571749|-12.55180687277|-12.55180687277|-12.55180687277|-12.55180687277|-12.55180687277||-12.55180687277|-12.55180687277|-12.55180687277|-12.616730206195|-12.710861456824|-12.710861456824|-12.710861456824|-12.873331708281|-12.873331708281|-12.873331708281|-13.007360216238|-13.007360216238|-13.068733105237|12.33366262229|12.33366262229|12.330735702335|12.285786875725|12.285786875725|12.285786875725|12.222945202667|12.222945202667|12.222945202667|12.222945202667|12.222945202667||12.222945202667|-12.753856891493|-12.753856891493|-12.753856891493|-12.753856891493|-12.753856891493|-12.763885491534|-12.907650463498|12.490289091647||12.490289091647|12.490289091647|12.490289091647|12.490289091647||12.490289091647|12.490289091647|12.490289091647|12.490289091647|12.490289091647|12.490289091647
02648|17240|/equities/spartan-stores|R2000VALUE||-19.750689881984||-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.750689881984|-19.908000197613|-20.114178673651|-20.156865455736|-20.312071855453|-20.612302099762|-20.774780153232|-20.845977649642|-21.492641724428|-22.757935830046|21.382904242487|-22.313906759209|-22.313906759209|-22.313906759209|-22.313906759209|-22.313906759209|-22.313906759209|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.325175132921|-22.379351616115|-22.379351616115|-22.527057965829|21.169485745422|21.169485745422|21.169485745422|21.169485745422|21.0915136867|21.0915136867|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.979066816902|20.940629393895|20.76458868168||20.642876669016|20.155518898529|20.127898411798|20.015861682008|20.015861682008|20.00364069039|20.00364069039|20.00364069039|19.711267408336|19.565520110621|19.193021896696|-20.74011963274|-20.74011963274|-20.74011963274|-20.765688879246|-20.821042571857|-20.992337517061|-20.992337517061|-20.992337517061|-21.5168198525|19.821770519347|19.821770519347|19.821770519347|19.751856214836|19.400173274493|19.370637778679|19.044152873799|18.917835811823|18.787872318923|18.648165268089|18.648165268089|18.648165268089|18.301850577621|17.930945048099|-19.035249663129|-19.035249663129|-19.035249663129|-19.035249663129|-19.035249663129|-19.035249663129|-19.035249663129||-19.303610855489|-19.447068168222|-19.600493579652|-19.600493579652|-19.600493579652|-19.725270542333|-19.881644973964|-20.043562351794|-20.043562351794|-20.043562351794||-20.043562351794|-20.043562351794|-20.043562351794|-20.603402494425|-20.713155905469|-20.713155905469|-20.713155905469|-20.713155905469|-20.730003835812|-20.730003835812|-20.762296586865|-20.762296586865|-20.762296586865|-20.762296586865|19.964524962703|19.964524962703||19.964524962703|19.964524962703|19.964524962703|19.964524962703|19.964524962703|19.964524962703|19.71758283752|19.622092820735|19.570658367575|19.482953250078|19.141614582437|18.846238085846|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-19.898823654734|-20.018176741172|-20.018176741172|-20.215753125669|-20.252503235607|-20.308891649012|-20.630712900962|-20.648243703671|-20.842741955461|-21.266602186298||-21.273675676157|-21.273675676157|-21.305117939463|-21.305117939463|-21.305117939463|-21.305117939463|-21.305117939463|-21.305117939463|-21.384970555948|-21.384970555948|-21.384970555948|-21.384970555948|-21.754967144515|-21.991509937766|-21.991509937766|-21.991509937766|-21.991509937766|-22.289338251454|-22.289338251454|-22.289338251454|-22.289338251454|-22.289338251454|-22.289338251454|-22.289338251454|-22.289338251454|-22.289338251454|-22.289338251454|-22.289338251454||-22.289338251454|-22.289338251454|-23.363182247025|-23.363182247025|-23.363182247025|-23.363182247025|-23.363182247025|-23.363182247025|-23.506313417071|-23.668126527594|-23.823072863865|-23.823072863865|-23.823072863865|-23.823072863865|-23.823072863865|-23.859225234311|-23.859225234311|-23.859225234311|-23.859225234311|-23.859225234311|-23.859225234311|-23.859225234311|-23.956917613658|-24.111020134458||22.409336675283|22.409336675283|22.409336675283|22.409336675283|22.409336675283|22.409336675283|22.409336675283|22.409336675283|21.91948668139||21.91948668139|21.91948668139|21.91948668139|21.91948668139||21.91948668139|21.91948668139|21.91948668139|21.91948668139|21.91948668139|21.91948668139
02649|20430|/equities/benchmark-electronics-inc|R2000VALUE||-51.263047584796||-51.263047584796|-51.263047584796|-51.263047584796|-51.263047584796|-51.263047584796|-51.263047584796|-51.319776306443|-51.855305947521|-52.249178451144|47.402973861435|47.402973861435|47.402973861435|47.402973861435|47.167714106863|47.167714106863|46.21568212225|42.234408653113|42.234408653113|42.234408653113|42.234408653113|42.234408653113|41.986650170039|41.986650170039|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.572908010071|41.339898416274|40.667771659186|40.667771659186|40.667771659186|40.667771659186|40.667771659186|40.398637279195|39.362830144744|-43.049116770611|-43.049116770611|-43.049116770611|-43.049116770611|-43.049116770611|-43.049116770611|39.204410008477|39.204410008477|39.204410008477|39.204410008477||39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|39.204410008477|-41.953416554806|-41.953416554806|-41.953416554806|-41.953416554806|-41.953416554806|-42.08285882886|-42.08285882886||-42.08285882886|-42.08285882886|-42.08285882886|-42.08285882886|-42.08285882886|-42.08285882886|-42.255396927019|-42.622952290059|-42.622952290059|-42.622952290059||-42.796763267636|-42.796763267636|-43.37362696343|-43.596852229038|-43.596852229038|-43.596852229038|-43.784666724165|-43.784666724165|41.035076477644|41.035076477644|41.035076477644|41.035076477644|41.035076477644|41.035076477644|40.886914538892|40.886914538892||40.499629867907|40.060277184773|39.376551108149|38.995610401131|38.851719296748|38.14513375236|38.14513375236|38.032094923141|37.7139936724|37.089991706245|36.694273994623|36.509171642924|36.239635853927|35.438483985443|34.154981383769|33.283741020234|33.283741020234|29.236538596647|29.236538596647|29.236538596647|28.858098873052|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174||-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|-30.64893720174|29.0716305896|29.0716305896|29.0716305896|29.0716305896|29.0716305896|29.0716305896|29.0716305896|29.0716305896|28.639583499824|28.635786295802|28.635786295802|28.635786295802|28.51476261447|28.070292815346|27.9187323556|27.9187323556|27.9187323556|27.9187323556|27.9187323556|27.9187323556|27.9187323556||27.9187323556|27.9187323556|27.9187323556|27.9187323556|27.9187323556|27.710179914354|27.710179914354|27.710179914354|27.710179914354|27.710179914354|27.710179914354|26.514089175197|25.786604623407|25.786604623407|-27.235637388674|-27.235637388674|-27.235637388674|-27.235637388674|-27.235637388674|-27.235637388674|-27.235637388674|-27.235637388674|-27.472652340429|-28.118503253214||-28.128793872313|-28.128793872313|-28.128793872313|-28.128793872313|-28.167492847035|-28.167492847035|-28.287769825801|26.752393329124|26.752393329124||26.752393329124|26.752393329124|26.752393329124|26.738769623947||26.438632538266|26.352386665868|26.352386665868|26.250985040186|26.163499407708|26.163499407708
02650|41187|/equities/third-point-rens|R2000VALUE||14.62916571553||14.62916571553|14.62916571553|14.62916571553|14.462961747199|14.45456894454|13.981298749277|13.841356386164|13.841356386164|13.749285394857|13.645039009728|13.438432401725|13.31070226465|13.145802802888|12.828064376738|12.828064376738|12.665905350476|-13.97510489487|-14.22956105364|-14.286734328144|-14.343038172053|-14.41412066742|-14.41412066742|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.451005419448|-14.548895368262|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.730150536201|-14.950166944554|14.156284648342|14.156284648342|14.156284648342|14.156284648342|14.156284648342||14.156284648342|14.088521884727|14.013698500624|14.013698500624|14.013698500624|14.013698500624|13.756323101911|13.756323101911|13.756323101911|13.756323101911|13.756323101911|13.569525297916|13.523945502577|13.523945502577|13.523945502577|13.523945502577|13.523945502577|13.523945502577|13.523945502577|13.523945502577|13.523945502577|13.523945502577|13.523945502577|13.515217335288|13.351966236923|13.351966236923|13.015795441572|12.845605501537|12.686326588394|12.686326588394|12.686326588394|12.686326588394|12.579529167548|12.312254668756|-12.837423270592|-12.837423270592|-12.837423270592|-12.837423270592|-12.842658707974|-12.842658707974|-12.842658707974||-12.917398079102|-12.96577596389|-12.96577596389|-12.96577596389|-12.96577596389|-12.96577596389|-12.96577596389|-12.96577596389|-12.96577596389|-12.96577596389||-12.96577596389|-12.96577596389|-12.96577596389|-13.163639489398|-13.286445354221|-13.286445354221|12.573998503644|12.573998503644|12.573998503644|12.573998503644|12.573998503644|12.573998503644|12.573998503644|12.573998503644|12.573998503644|12.573998503644||12.573998503644|12.573998503644|12.423942942043|12.183825539903|12.133139185724|12.080710098277|11.985789057426|11.913654853693|11.812394303073|-12.596088039964|-12.596088039964|-12.596088039964|-12.596088039964|-12.596088039964|-12.596088039964|-12.596088039964|-12.596088039964|-12.596088039964|-12.596088039964|-12.596088039964|-12.596088039964|-12.596088039964|-12.596088039964|-12.596088039964|-12.596088039964|-12.596088039964|-12.596088039964|-12.596088039964|-12.596088039964|-12.957730261316|11.912337394647|11.912337394647|11.912337394647|11.912337394647|11.912337394647|11.912337394647|11.912337394647|11.912337394647|11.912337394647|11.912337394647||11.87426391806|11.779511924647|11.779511924647|11.779511924647|11.779511924647|11.779511924647|11.748346960173|11.743719325712|-12.478281771979|-12.478281771979|-12.478281771979|-12.478281771979|-12.478281771979|-12.478281771979|-12.478281771979|-12.478281771979|-12.478281771979|-12.478281771979|-12.478281771979|-12.478281771979|-12.478281771979|-12.478281771979|-12.478281771979|-12.478281771979|-12.478281771979|-12.478281771979|-12.478281771979|11.445603612318||11.445603612318|11.402171350468|11.347520800106|11.347520800106|11.347520800106|11.208026886665|11.208026886665|11.208026886665|11.208026886665|11.208026886665|11.208026886665|11.208026886665|11.208026886665|11.208026886665|11.208026886665|11.208026886665|11.208026886665|11.014196661537|-11.631655068564|-11.631655068564|-11.631655068564|-11.631655068564|-11.631655068564|-11.849894677453||11.013525846122|11.013525846122|11.013525846122|11.013525846122|11.013525846122|11.013525846122|11.013525846122|11.013525846122|11.013525846122||11.013525846122|11.013525846122|10.951139585307|10.811266360604||10.65875452338|10.65875452338|10.65875452338|10.65875452338|10.545560712928|10.250623247485
02651|31040|/equities/homestreet-inc|R2000VALUE||10.190447277756||10.190447277756|10.190447277756|10.190447277756|9.7115121448251|9.7115121448251|9.7115121448251|9.7115121448251|9.7115121448251|9.7115121448251|9.661124450654|9.5709718937015|9.4546909590933|9.152801330484|-11.380030174662|-11.380030174662|-11.380030174662|-11.380030174662|-11.380030174662|-11.604265708012|-11.604265708012|-11.754184266244|-15.211316131126|-15.405906331287|-15.472118470124|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.202938227649|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491|14.186753253491||14.101948027645|13.957941334534|13.957941334534|13.957941334534|13.957941334534|13.957941334534|13.872156612397|13.499214918843|13.499214918843|13.499214918843|13.499214918843|13.499214918843|13.166905384849|12.79322828804|12.704131034739|12.704131034739|12.704131034739|12.704131034739|12.704131034739|12.704131034739|12.704131034739|12.704131034739|12.704131034739|12.354034533906|12.120594358895|12.045610005204|12.045610005204|12.045610005204|12.045610005204|12.045610005204|12.045610005204|12.045610005204|12.045610005204|12.045610005204|11.592850162523|11.299578139006|10.880119956003|10.504888866197|10.212098808036|9.9306655139234|9.8400001854829||9.8400001854829|9.8400001854829|9.8400001854829|9.8400001854829|9.2300004264969|9.1828093213536|9.1828093213536|9.1828093213536|9.1828093213536|9.1531210125263||8.5540237096477|8.107954359444|-9.7805964675902|-9.7805964675902|-9.7805964675902|-9.7805964675902|-10.026662584517|-10.061958361967|-10.205786918384|-10.295618612216|-10.308543235456|-10.308543235456|-10.308543235456|-10.308543235456|-10.30949198581|-10.723385915065||-10.723385915065|-10.952095518404|-11.197605832742|-11.452617363054|-11.636241493311|-11.659619431543|-11.659619431543|-11.908466185517|-11.971748415563|-11.971748415563|-12.116387119927|-12.272652245272|-12.436558247395|-12.666175631227|-12.89519493176|-13.11613567466|-13.11613567466|-13.424317551922|-13.754466182008|-13.754466182008|-13.939407169835|-13.99489674305|-14.033881013862|-14.033881013862|-14.033881013862|-14.033881013862|-14.033881013862|-14.145006463783|-14.239451776894|-14.783239890399|-14.783239890399|-14.783239890399|-15.263599768019|13.650079283493|13.650079283493|13.650079283493|13.650079283493|13.650079283493|13.650079283493|13.650079283493||13.650079283493|13.650079283493|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.586935989222|13.391595672856|12.918439519946|12.480488022769|-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701||-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701|-14.317078452701|-14.553976223861|-14.621084449462|-14.846204490321|-15.056893793364|-15.424326648998|13.283531583322|13.283531583322|13.283531583322|13.283531583322|13.283531583322|13.283531583322|13.283531583322|13.120035026883|12.731705822784|12.599117294769|12.573924762532|12.573924762532|12.573924762532||9.3321392608179|9.2042057390815|9.2042057390815|9.2042057390815|9.2042057390815|9.2042057390815|9.2042057390815|9.2042057390815|9.2042057390815||9.2042057390815|9.2042057390815|8.8624509038535|8.3760563733409||8.2147674850338|8.2147674850338|8.2147674850338|8.2147674850338|8.2147674850338|8.2147674850338
02652|16056|/equities/the-first-bancshares|R2000VALUE||35.558395271043||35.558395271043|35.558395271043|35.558395271043|34.483771090751|34.34541017668|34.34541017668|34.34541017668|34.34541017668|34.34541017668|34.34541017668|34.34541017668|34.34541017668|34.34541017668|33.579582004103|33.579582004103|33.493423440228|31.653077990493|31.653077990493|31.653077990493|31.653077990493|31.653077990493|31.588821859466|31.588821859466|31.588821859466|31.588821859466|31.588821859466|31.588821859466|31.588821859466|31.588821859466|31.588821859466|31.516746807216|30.97638628231|30.647595547504|30.647595547504|30.647595547504|30.647595547504|30.647595547504|30.647595547504|30.647595547504|30.647595547504|30.647595547504|30.647595547504|30.647595547504|30.647595547504|30.647595547504|30.647595547504|30.647595547504|30.647595547504|30.647595547504|30.647595547504|-33.399843116326|-33.399843116326|-33.399843116326|-33.399843116326|-33.399843116326|-33.447046910969|-33.834496669469|-34.257219081121|31.762599511612|31.762599511612|31.762599511612|31.762599511612||31.756776751929|31.418641132176|-33.892722127317|-33.892722127317|-33.892722127317|-33.892722127317|-33.892722127317|-33.892722127317|-33.892722127317|-33.892722127317|-33.892722127317|-33.892722127317|-33.892722127317|31.09222465556|31.09222465556|31.09222465556|31.09222465556|31.09222465556|31.09222465556|31.09222465556|31.09222465556|31.09222465556|31.09222465556|30.758027352681|28.428918615304|28.239354309465|27.804839011723|27.68537592523|27.434306935389|27.322066272303|27.322066272303|27.322066272303|27.322066272303|26.883962910489|26.270375879954|25.740972687084|25.104414067091|24.153299316502|24.153299316502|24.153299316502|24.153299316502||24.153299316502|24.153299316502|23.978326356783|23.824606511741|-25.476353194672|-25.476353194672|-25.476353194672|-25.476353194672|-25.476353194672|-25.476353194672||-25.476353194672|-25.476353194672|-25.476353194672|-25.546306124056|-25.546306124056|-25.546306124056|-25.797651280656|-26.155723348475|-26.326638128078|-26.326638128078|-26.326638128078|-26.326638128078|-26.326638128078|-26.326638128078|-26.326638128078|24.543814722621||24.543814722621|24.543814722621|24.543814722621|24.543814722621|24.543814722621|24.543814722621|24.318805447247|24.234050581881|23.999599107044|23.999599107044|23.833444524625|23.694104010108|23.265438075717|23.265438075717|23.182214014204|23.182214014204|23.182214014204|23.182214014204|23.182214014204|23.182214014204|23.182214014204|23.182214014204|23.182214014204|23.182214014204|-25.057616871501|-25.057616871501|-25.057616871501|-25.057616871501|-25.057616871501|-25.419851799701|-25.585668903693|-25.936853998352|-25.995393242493|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579||-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.145763285579|-26.173240653307|-26.173240653307|-26.254411919237|-26.254411919237|-26.254411919237|-26.254411919237||-26.254411919237|-26.254411919237|-26.254411919237|-26.254411919237|-26.254411919237|-26.254411919237|-26.254411919237|-26.254411919237|-26.685435223713|-26.973211315091|-27.490290247528|-27.625044914449|-28.313382356658|-28.560099986374|-28.560099986374|-28.560099986374|-28.907307847686|-28.907307847686|-28.907307847686|-28.907307847686|-28.907307847686|-28.907307847686|-28.907307847686|-29.124231056314||-29.698026540813|27.725708714217|27.725708714217|27.725708714217|27.725708714217|27.725708714217|27.725708714217|27.725708714217|27.725708714217||27.725708714217|27.725708714217|27.725708714217|27.3846770824||27.270473751867|27.01805539171|27.01805539171|26.989823662194|26.989823662194|26.989823662194
02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE||5.9657731103505||5.9550259430768|5.8902195186234|5.8902195186234|5.8330911477783|5.8330911477783|5.8330911477783|5.8330911477783|5.8330911477783|5.8330911477783|5.8330911477783|5.7680948410149|5.7680948410149|5.7680948410149|5.6367719078191|5.6046966141276|5.6046966141276|5.6046966141276|5.6046966141276|5.6046966141276|5.6046966141276|5.2877183298062|-5.5564242623701|-5.6029712383895|-5.6138427028807|-5.6138427028807|-5.6138427028807|-5.6398252391983|-5.666484405249|-5.666484405249|-5.666484405249|-5.666484405249|-5.666484405249|-5.666484405249|-5.666484405249|-5.6910938969913|-5.7645486981408|-5.7748207682522|-5.8410530340731|-5.8410530340731|-5.8410530340731|-5.8900591280792|-5.9573376870524|-6.0183418565735|5.7476812691731|5.7476812691731|5.7476812691731|5.7476812691731|5.7476812691731|5.7476812691731|5.7476812691731|5.7100903823687|5.6231562114108|5.5537843678117|5.5002912241296|5.5002912241296|5.5002912241296|5.5002912241296|5.5002912241296|5.5002912241296|5.5002912241296|5.5002912241296|5.5002912241296||5.5002912241296|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.8897478823242|-5.9107793328907|-5.9107793328907|-5.9107793328907|-5.9107793328907|-6.1666991708175|-6.3129991422644|-6.4519432000043|-6.7688259738157|6.2010136396147|6.2010136396147|6.2010136396147|6.2010136396147|6.2010136396147|6.2010136396147|6.2010136396147|6.2010136396147|6.2010136396147|6.1266815960912|6.0024773913288|6.0024773913288|5.8321973303583|5.6613301943438|5.612817609777|-6.0181241844998|-6.0181241844998||-6.0181241844998|-6.0181241844998|-6.0181241844998|-6.0181241844998|-6.1795826327918|-6.1878696958354|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016||-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.2073935501016|-6.4086039587565||-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.4853362436536|-6.5748178026679|-6.5875753850411|-6.6325839593091|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.6831241469977|-6.7932491149502|-6.8161878415829|-6.8388738157433|-6.8388738157433|-6.9737748137774|-6.9737748137774|-6.9737748137774|-7.0076230445102|-7.0076230445102|-7.0487479014082|-7.1474930007723||-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.1474930007723|-7.2169065001787|-7.2169065001787|-7.2169065001787|-7.2169065001787|-7.2169065001787|-7.2169065001787|-7.2169065001787|-7.2169065001787|-7.2169065001787|-7.2169065001787||-7.2169065001787|-7.2169065001787|-7.2169065001787|-7.2169065001787|-7.2521314683742|-7.2521314683742|-7.2895906306181|-7.4248232418601|-7.492528645382|-7.492528645382|-7.6455872767344|7.1262538026604|7.1262538026604|7.1262538026604|7.1262538026604|-7.5847381876144|-7.5847381876144|-7.5847381876144|-7.5847381876144|-7.5847381876144|-7.5847381876144|-7.5847381876144|-7.6363758032227|-7.7515283629523||-7.8319441074042|-7.8319441074042|-7.8319441074042|-7.8319441074042|-7.8319441074042|-7.8319441074042|-7.8319441074042|-7.8319441074042|7.329139140894||7.329139140894|7.329139140894|7.329139140894|7.2604324593036||7.1979805113969|7.0655341548056|7.0589270506006|7.0491441072886|7.0491441072886|7.0491441072886
02654|20273|/equities/ship-finance-international-ltd|R2000VALUE||10.158067218614||10.158067218614|10.158067218614|10.158067218614|10.158067218614|10.092852053988|-10.811380683084|-10.811380683084|-10.811380683084|-10.811380683084|-10.811380683084|-10.811380683084|-10.811380683084|-10.960423322408|-11.107414400013|-11.12303642809|-11.12303642809|-11.12303642809|-11.12303642809|-11.12303642809|-11.138928832606|-11.145476807041|-11.269696859169|-11.285218189876|-11.352645837133|-11.352645837133|-11.475440302231|-11.666599740296|11.131992350317|11.131992350317|11.131992350317|11.131992350317|11.131992350317|11.131992350317|11.131992350317|11.131992350317|11.131992350317|11.131992350317|11.131992350317|11.096379874257|11.0931851458|11.0931851458|10.947397277113|10.947397277113|10.947397277113|10.888775080836|-11.531351982287|-11.531351982287|-11.531351982287|-11.531351982287|-11.531351982287|-11.531351982287|-11.531351982287|-11.531351982287|-11.531351982287|-11.531351982287|-11.531351982287|-11.931224596424|-12.062193830723|-12.067937594779|-12.110590012496|-12.110590012496|-12.110590012496||-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.110590012496|-12.622322117427|-12.903691383577|-13.086323787081|-13.101748520917|-13.210832126479|-13.249485501029|-13.388739807052|-13.546044330511|13.028045622603|12.764116728853|-13.886361563167|-13.886361563167|-13.886361563167|-13.886361563167|-13.886361563167|-13.886361563167|-13.886361563167|-13.886361563167|-13.963156978246|-14.265729895297|13.319746770163||13.319746770163|-13.924301928833|-13.924301928833|-13.924301928833|-13.924301928833|-13.924301928833|-13.924301928833|-13.924301928833|-13.924301928833|-13.924301928833||-13.924301928833|-13.924301928833|-14.011446549445|-14.25132945064|-14.254287154627|-14.254287154627|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886||13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.616810915886|13.562290268936|13.407544433848|13.098382803882|12.92986975454|12.866289577645|12.866289577645|12.738933097171|12.669176727223|12.669176727223|12.59024594193|12.494628989755|-13.198321023906|-13.198321023906|-13.198321023906|-13.198321023906|-13.198321023906|-13.198321023906|-13.209993981999|-13.209993981999|-13.209993981999|-13.209993981999|-13.209993981999|-13.209993981999|-13.392171223608|-13.503524179422|-13.566003738189|-13.566003738189|-13.566003738189|-13.566003738189|-13.566003738189||-13.566003738189|-13.566003738189|-13.566003738189|-13.566003738189|-13.566003738189|-13.566003738189|-13.566003738189|-13.566003738189|-13.566003738189|-13.656156169012|12.912347922344|12.912347922344|12.912347922344|12.912347922344|12.912347922344|12.912347922344|12.911219739935|12.811355643826|12.789283493445|12.711981803494|12.641090850386|12.596489990589|12.526322352485|12.394702208921|12.164491773628|12.074712886836|11.967458820371|11.902604356259||11.902604356259|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.635435198204|11.635435198204|11.635435198204|11.609791159208|11.609791159208|11.463291197126|11.463291197126|11.376434623207|11.31687207907|11.243910699913|11.243910699913||11.243910699913|11.243910699913|11.243910699913|11.243910699913|11.243910699913|11.243910699913|11.152678972956|11.026988575508|11.026988575508||11.026988575508|11.026988575508|11.026988575508|11.026988575508||11.026988575508|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187
02655|41192|/equities/armada-hflr-pr|R2000VALUE||-11.403174445914||-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.403174445914|-11.445282350963|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.453349628938|-11.574611972569|-11.574611972569|-11.574611972569|-11.594336066716|-11.594336066716|-11.726484495261|-11.815474535038|-11.815474535038|-11.837388331151|-11.905209813356|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943|11.671018698943||11.671018698943|11.671018698943|11.671018698943|11.541131446905|11.501812826867|11.34645889785|-12.057097028151|-12.057097028151|-12.057097028151|-12.057097028151|-12.057097028151|-12.057097028151|-12.057097028151|-12.057097028151|-12.112051988592|-12.116763734649|-12.116763734649|-12.116763734649|-12.116763734649|-12.116763734649|11.31836363874|11.31836363874|11.31836363874|11.307070754215|11.252301134716|11.23219635834|11.23219635834|11.23219635834|11.23219635834|11.23219635834|11.23219635834|11.23219635834|11.23219635834|11.084662785682|11.062762790443|11.062762790443|-11.393477225477|-11.393477225477|-11.393477225477|-11.393477225477|-11.393477225477||-11.393477225477|-11.393477225477|-11.393477225477|-11.393477225477|-11.393477225477|-11.393477225477|-11.527643579425|-11.527643579425|-11.527643579425|-11.530948473548||-11.531876327301|-11.54040621534|-11.54040621534|-11.54040621534|-11.54040621534|-11.54040621534|-11.547950837513|-11.597018133159|-11.664277941946|-11.664277941946|-11.664277941946|-11.664277941946|-11.664277941946|-11.664277941946|-11.664277941946|11.078486460538||11.078486460538|11.078486460538|11.078486460538|11.078486460538|11.078486460538|11.078486460538|11.078486460538|11.078486460538|10.962485015494|10.910538236413|10.75559827146|10.63677614328|10.469723614605|10.469723614605|10.315804384982|10.266449397179|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.792797242359|-10.85275404391|-10.85275404391|-10.85275404391|-10.85275404391|-10.85275404391|-10.85275404391|-10.85275404391|-10.85275404391|-10.85275404391|-10.85275404391|-10.872645478644||-10.872645478644|-10.872645478644|-10.903495847294|-11.076175025271|-11.076175025271|-11.076175025271|-11.076175025271|-11.076175025271|-11.076175025271|-11.076175025271|-11.132416781636|-11.183107569995|-11.183107569995|-11.183107569995|-11.183107569995|-11.183107569995|-11.183107569995|-11.183107569995|-11.183107569995|-11.183107569995|-11.183107569995|-11.206786265178|-11.381429158099|-11.632143350054|-11.707103300546|-12.002059142296|-12.252370371955|-12.252370371955||-12.252370371955|-12.252370371955|-12.252370371955|-12.252370371955|-12.434495699258|-12.434495699258|-12.434495699258|-12.434495699258|-12.434495699258|-12.434495699258|-12.654928379425|-12.667420684373|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.941029994832||-13.008800136198|-13.008800136198|-13.008800136198|-13.008800136198|-13.008800136198|-13.008800136198|-13.008800136198|-13.028111311186|12.125582185125||12.125582185125|12.125582185125|12.125582185125|12.125582185125||12.125582185125|12.125582185125|12.125582185125|12.125582185125|12.125582185125|12.125582185125
02656|21017|/equities/dril-quip-inc|R2000VALUE||15.489661386645||15.489661386645|15.489661386645|15.489661386645|15.489661386645|15.283179895785|14.901587955054|14.739528975732|14.739528975732|14.246588373457|14.145664627506|14.145664627506|14.052960854056|13.839925516783|13.839925516783|13.839925516783|-15.681202245967|-15.681202245967|-15.681202245967|-15.681202245967|-15.76689161329|-16.036501979|-16.036501979|-16.229602889114|-16.229602889114|-16.229602889114|-16.411781659715|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289||-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.461229868289|-16.982485675566|-16.982485675566|-16.982485675566|-16.982485675566|-17.961761421354|-18.011035271689|-18.011035271689|-18.011035271689|-18.011035271689|-18.011035271689|-18.011035271689|-18.011035271689|-18.011035271689|-18.011035271689|-18.011035271689|-18.011035271689|-18.011035271689|-18.011035271689|-18.011035271689|-18.011035271689|-18.011035271689|-18.011035271689|-18.855595293094|-19.179103356511|-19.179103356511||-19.179103356511|-19.179103356511|-19.179103356511|-19.179103356511|-19.179103356511|-19.179103356511|-19.179103356511|-19.179103356511|-19.179103356511|-19.179103356511||-19.179103356511|-19.179103356511|-19.179103356511|-19.179103356511|-19.179103356511|-19.179103356511|-19.179103356511|-19.179103356511|-19.179103356511|-19.179103356511|-19.24789225383|-19.815317149168|-19.815317149168|-19.815317149168|-19.815317149168|-19.815317149168||-19.815317149168|-20.133686484237|-20.521184669332|-20.521184669332|-20.521184669332|-20.521184669332|-20.521184669332|-20.521184669332|-20.521184669332|-20.521184669332|-20.521184669332|-20.521184669332|-20.521184669332|-20.521184669332|-20.521184669332|-20.521184669332|-20.521184669332|-20.521184669332|-21.185206133344|-21.352365243226|-21.352365243226|-21.352365243226|-21.373739176094|-21.616377120878|-21.896640942788|-21.979156359805|-22.3035079735|-23.009453748937|-23.363837638691|-24.138152351197|-24.871001921557|-24.940558233154|-24.949648422546|-25.239321250915|-25.239321250915|-25.239321250915|-25.239321250915|-25.239321250915|-25.239321250915|-25.239321250915||-25.239321250915|22.72527259989|22.72527259989|22.72527259989|22.350025433118|22.217250472765|21.788374255525|21.788374255525|21.788374255525|21.700415953913|21.173796292719|20.996994888977|20.705982435137|20.705982435137|20.655623589441|20.655623589441|20.655623589441|20.655623589441|20.655623589441|20.655623589441|20.655623589441|20.655623589441|20.377637080004|-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436||-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436|-22.21318676899|-22.309374204721|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624||-22.497405787624|-22.497405787624|-22.728227796728|-23.381920274291|-23.78630027086|21.73261437527|21.73261437527|21.73261437527|21.73261437527||21.73261437527|21.73261437527|21.73261437527|21.500682249243||21.406868394409|21.08261470269|21.08261470269|20.810882903309|-23.003627165888|-23.003627165888
02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE||-0.44796803916556||-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.44796803916556|-0.46076301161904|-0.46076301161904|-0.49834779187164|-0.53955309841226|-0.56700344656287|-0.56972604899636|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.57859492260386|-0.65243879871631|-0.66733186046054|-0.66733186046054|-0.71036873454044||-0.73596526096474|-0.76940584111225|-0.8093398213719|-0.82480287519191|-0.82480287519191|-0.91035875641741|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-0.91621264864763|-1.0950029232961|-1.1087062648737|-1.1087062648737|-1.1087062648737||-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737||-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1087062648737|-1.1251073437492|-1.1581695032958|-1.1637772070968|-1.1829135602938|-1.2179056661895|-1.2179056661895|-1.2179056661895|-1.2179056661895|-1.2179056661895|-1.2179056661895||-1.2179056661895|0.95588482699651|0.95588482699651|0.95588482699651|0.95588482699651|0.95588482699651|0.95588482699651|0.95588482699651|0.95588482699651|0.86209425751654|0.85566027765239|0.8385114206734|0.8234091396026|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0310143313986|-1.0974053036484|-1.1637001314995|-1.1664224448606|-1.1664224448606|-1.1664224448606|-1.1664224448606|-1.1664224448606|-1.1664224448606|-1.1664224448606|-1.1664224448606|-1.1664224448606||-1.1664224448606|-1.1664224448606|-1.190280500695|-1.2284561071627|-1.2366178669126|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|0.94395540076877|-1.251938485234|-1.2698135436059|-1.2698135436059|-1.2698135436059|-1.2953483860229|-1.2993645637049|-1.2993645637049||-1.2993645637049|-1.2993645637049|-1.2993645637049|-1.2993645637049|-1.2993645637049|-1.2993645637049|-1.2993645637049|-1.2993645637049|-1.3117384147659|-1.3338759952138|-1.351873314309|-1.4039259187909|-1.4638843793043|-1.5348048429101|-1.5692275807161|-1.5699917922306|-1.6201686141544|-1.689344002589|-1.689344002589|-1.7281600256588|-1.7390611458516|-1.7831068688737|-1.9613186842983|-2.1603541249241||-2.2617823607619|1.6473438941119|1.6473438941119|1.6473438941119|1.6473438941119|1.6473438941119|1.6473438941119|1.6473438941119|1.6473438941119||1.6473438941119|1.6473438941119|1.5387578398943|-1.9069283597266||-1.9069283597266|-1.9069283597266|-1.9069283597266|-1.9069283597266|-1.9069283597266|-1.9069283597266
02658|41207|/equities/era-group-inc|R2000VALUE||35.541556580412||35.228117023958|35.149901044532|35.149901044532|35.112666699803|34.667825272255|34.444993804722|34.444993804722|34.444993804722|34.444993804722|34.444993804722|34.444993804722|34.444993804722|34.331364166956|34.331364166956|34.331364166956|33.297073059855|-35.863644893198|-35.863644893198|-35.863644893198|-36.1113170781|-36.1113170781|-36.1113170781|-36.1113170781|-36.1113170781|-36.1113170781|-36.1113170781|-36.1113170781|-36.648996731696|-36.648996731696|-36.648996731696|-36.648996731696|-36.648996731696|-37.259557068508|-37.259557068508|-37.259557068508|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-37.340084649051|-38.006182777578|-39.501313646297|-39.770577174271|-40.859918329552|36.00814954606|35.847006525122||35.847006525122|35.328895689738|34.950116562761|34.950116562761|34.950116562761|34.087463388942|34.087463388942|34.087463388942|34.087463388942|34.087463388942|33.744960796063|33.695651812797|33.695651812797|33.695651812797|33.695651812797|33.695651812797|33.695651812797|33.695651812797|-36.437035554421|-36.437035554421|-38.611706620865|34.427768987867|34.427768987867|34.237101776246|34.237101776246|34.237101776246|34.074001558228|33.885083278025|33.885083278025|33.885083278025|33.885083278025|33.885083278025|33.817314660113|33.568127459465|33.477922035786|32.466023526293|-35.008102603925|-35.008102603925|-35.008102603925|-35.370670314379|-35.505857643985||-35.505857643985|-35.505857643985|-35.505857643985|-35.505857643985|-35.505857643985|-35.505857643985|-35.505857643985|-35.505857643985|-35.505857643985|-35.505857643985||-35.505857643985|-35.505857643985|-35.505857643985|-35.820646953188|-35.820646953188|-35.820646953188|-35.820646953188|-35.820646953188|-36.489083500179|-36.489083500179|-36.489083500179|-38.188980547887|34.477405774852|34.477405774852|34.477405774852|34.477405774852||34.477405774852|34.477405774852|34.477405774852|34.477405774852|33.919342292967|33.127045593463|32.272335646111|32.131683585333|31.631314221673|30.862847795809|30.490942732852|29.469935276289|26.563261723274|26.514179785775|26.005199838266|25.367443853601|24.857651194839|24.857651194839|24.857651194839|24.857651194839|24.175445831383|-26.807218907627|-26.807218907627|-26.807218907627|-26.807218907627|-26.807218907627|-26.807218907627|-26.807218907627|-26.841077246437|-27.564124334928|-27.839144442371|-27.839144442371|-27.839144442371|-27.839144442371|-27.839144442371|-27.839144442371|-27.839144442371|-27.839144442371|-27.839144442371|-27.839144442371||-27.839144442371|-27.839144442371|-27.839144442371|-27.839144442371|-27.839144442371|-27.839144442371|-27.839144442371|-27.839144442371|-27.839144442371|-27.839144442371|-27.839144442371|-27.839144442371|-27.839144442371|-27.839144442371|-27.86133779187|25.716621382747|25.716621382747|25.716621382747|25.716621382747|25.716621382747|25.716621382747|25.716621382747|25.716621382747|25.452216457743|25.452216457743|25.452216457743|25.452216457743|25.414905184533||25.414905184533|25.414905184533|-27.77791223387|-27.77791223387|-27.77791223387|-27.77791223387|-27.77791223387|-27.77791223387|-27.77791223387|-27.77791223387|-27.77791223387|-27.77791223387|-27.77791223387|-27.77791223387|-27.77791223387|-27.77791223387|-27.77791223387|-27.77791223387|-27.77791223387|-27.77791223387|-27.77791223387|-27.77791223387|-27.77791223387|-28.283236078201||-28.482652529357|-28.482652529357|-28.482652529357|-29.062114671731|27.205231267968|27.205231267968|27.205231267968|27.205231267968|27.205231267968||27.205231267968|27.205231267968|27.205231267968|26.607673202134||25.967748785655|25.640739347514|25.640739347514|25.207487850251|-27.335115762897|-27.335115762897
02659|997801|/equities/propetro-holding-corp|R2000VALUE||7.5139441336527||7.4893818260712|7.4583113489675|7.4583113489675|7.3600684071169|7.0056314892885|6.9416790494407|6.9416790494407|6.9416790494407|6.9416790494407|6.9416790494407|6.9416790494407|6.9416790494407|6.9416790494407|6.9416790494407|6.9416790494407|6.9129762659564|-7.8283073093646|-7.8283073093646|-7.8283073093646|-8.1217303702294|-8.3284630242025|-8.3284630242025|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|7.5447014796895|-8.5312549823392|-8.5312549823392|-8.5312549823392|-8.5312549823392|-8.5312549823392|-8.5312549823392|-8.5691166712033|7.5461523825755|7.5461523825755|7.4258228122929|7.4258228122929|7.4258228122929|7.2567473583464|6.9527746497529|-7.7917892301843|-7.7917892301843|-7.7917892301843|-7.7917892301843|-7.9567103214579|-8.0624559265062|-8.2160623715636|-8.3895136963788|-8.4627928084205|-8.4953254136852||-8.7299459487685|-8.7299459487685|-8.7299459487685|-8.7299459487685|-8.7299459487685|-8.7299459487685|-8.7299459487685|-8.9232727455308|-9.0975253236746|-9.1977672519451|-9.1977672519451|-9.1977672519451|-9.1977672519451|-9.2395198546257|-9.3108895549594|-9.3108895549594|-9.3108895549594|-9.3108895549594|-9.3108895549594|-9.3108895549594|8.347154709562|8.347154709562|8.347154709562|8.0781253033899|8.0781253033899|8.0781253033899|8.0781253033899|8.0781253033899|8.0781253033899|8.0781253033899|8.0781253033899|8.0781253033899|8.0781253033899|7.8043372013846|-8.8302815796315|-8.8302815796315|-8.8302815796315|-8.8302815796315|-8.8302815796315|-9.0953129531475|-9.2376997264663||-9.2376997264663|-9.2376997264663|-9.2376997264663|-9.2376997264663|-9.2376997264663|-9.2376997264663|-9.2376997264663|-9.2376997264663|-9.2376997264663|-9.2376997264663||-9.2376997264663|-9.2376997264663|-9.3829998740929|-9.8508332845655|-9.9417854355313|-9.9417854355313|-9.9417854355313|-9.9417854355313|-9.9417854355313|-10.013650316501|-10.046388778978|8.9180738771798|8.9180738771798|8.9180738771798|8.9180738771798|8.9180738771798||8.9180738771798|8.9180738771798|8.9180738771798|8.9180738771798|8.8170264920528|8.7569736066721|8.7144151863413|8.620450577245|8.620450577245|8.4939761093367|8.4939761093367|8.4939761093367|8.4939761093367|8.4939761093367|8.4939761093367|8.2213622652942|8.1453896674899|8.1453896674899|8.1453896674899|8.1453896674899|7.8948773977257|7.8137529290492|7.6824866868647|7.6824866868647|7.6824866868647|7.6824866868647|7.6824866868647|7.6824866868647|7.6824866868647|7.6824866868647|7.6824866868647|7.6824866868647|7.6512217698852|7.6512217698852|7.6512217698852|7.6512217698852|7.6512217698852|7.3838574818284|-8.1884818778762|-8.1884818778762||-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.1884818778762|-8.4274133561197|-8.5832467979922|-8.5832467979922|-8.5832467979922|-8.5832467979922|-8.5832467979922|-8.5832467979922|-8.634976955283|-8.634976955283|-8.634976955283||-8.634976955283|-8.634976955283|-8.634976955283|-8.6799746045673|-8.7908427943272|-8.7908427943272|-8.7908427943272|-8.7908427943272|-8.8299912392704|-8.8299912392704|7.7273579425979|7.7273579425979|7.7273579425979|7.6219858783328|7.6219858783328|7.6219858783328|-8.3533972777478|-8.3533972777478|-8.3533972777478|-8.3533972777478|-8.3533972777478|-8.3533972777478|-8.3533972777478|-8.5929415797251||-8.6666563115318|-8.6666563115318|-8.7623958148117|-9.0203842098575|-9.0668715299347|-9.0688856988752|-9.0688856988752|-9.135734314328|-9.135734314328||-9.135734314328|-9.135734314328|-9.135734314328|-9.135734314328||-9.135734314328|-9.135734314328|-9.135734314328|-9.135734314328|-9.135734314328|-9.135734314328
02660|22586|/equities/gannett-co|R2000VALUE||4.8135566411093||4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|4.8135566411093|-5.643302440452|-5.643302440452|-5.643302440452|-5.643302440452|-5.643302440452|-5.643302440452|-6.0292735055538|5.0592254770545|5.0168522979923|5.0168522979923|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.9543260961592|4.8331401778393|4.8176558230909|4.8106982570146|4.8106982570146|4.8106982570146|4.8106982570146|4.8106982570146|4.7799506128309|4.7799506128309|4.7799506128309|4.7799506128309|4.7799506128309|4.7799506128309|4.7799506128309|4.7799506128309|4.4316120876733|-4.9957696218217|-4.9957696218217|-4.9957696218217|-4.9957696218217|-5.0969659243385|-5.3588512379108|-5.4840013669793|-5.6927792415425|4.8586200094655|4.8586200094655||4.8586200094655|4.8586200094655|4.8586200094655|4.8586200094655|4.5410223113646|4.2720055739234|4.2720055739234|4.2720055739234|4.2186173774744|4.0695747907454|-4.8272794362636|-4.8272794362636|-4.8272794362636|-4.8272794362636|-4.8272794362636|-4.8272794362636|-4.8272794362636|-4.8272794362636|-4.8272794362636|-4.8272794362636|-5.0763425650842|4.3722232213438|4.3722232213438|4.3624726825676|4.3624726825676|4.3624726825676|4.3624726825676|4.3624726825676|4.3624726825676|4.3624726825676|4.3624726825676|4.3624726825676|4.3624726825676|4.3624726825676|4.3063585817506|4.257292807068|4.2382603412964|4.2382603412964|4.2382603412964|4.2382603412964|4.2382603412964||4.2382603412964|4.2071362962078|4.2071362962078|4.0004293377477|3.9563940168995|3.9563940168995|3.9521045289192|3.9062461687192|3.9062461687192|3.9062461687192||3.9062461687192|3.8360339291771|3.8360339291771|3.8360339291771|3.7908708395649|3.6118332965565|3.6118332965565|3.6118332965565|3.6118332965565|3.6118332965565|3.3867590144158|3.3366767118243|3.2802448034001|3.2802448034001|3.2802448034001|3.2802448034001||3.1404623431094|3.1404623431094|3.1404623431094|3.1404623431094|3.1404623431094|3.1404623431094|2.9505138046352|2.9016819537578|2.8510356413985|2.7872618025833|2.7150130212631|2.7077921827994|2.7000022106655|2.7000022106655|2.6781469244965|2.580668756168|2.3460430401353|2.2612841878743|2.2612841878743|2.2612841878743|2.2612841878743|2.2612841878743|2.2612841878743|2.1667157979377|2.1627397505848|2.1137519019189|2.1137519019189|2.1137519019189|2.1137519019189|2.1137519019189|2.1137519019189|2.1137519019189|2.1137519019189|2.1137519019189|2.100715878643|2.100715878643|2.100715878643|2.0771712937621|2.0771712937621|2.0771712937621||2.0771712937621|1.982412594189|1.9793473014453|1.9603858798984|1.9437479509546|1.9437479509546|-2.2588280975262|-2.2588280975262|-2.2588280975262|-2.2588280975262|-2.2703645692313|-2.3160287984756|-2.3160287984756|-2.3160287984756|-2.3160287984756|-2.3160287984756|-2.3160287984756|-2.327887476434|-2.4048749351387|-2.4333528212523|-2.4333528212523|-2.4333528212523|-2.4333528212523|-2.4333528212523|-2.4333528212523|-2.5176143306069|-2.5270847098484|-2.5270847098484||-2.5270847098484|-2.5270847098484|-2.5270847098484|-2.5270847098484|-2.5270847098484|-2.5270847098484|-2.5270847098484|-2.5706496654235|2.3034102580235|2.3034102580235|2.3034102580235|2.3034102580235|2.3034102580235|2.3034102580235|2.2860114068108|2.2741792566596|2.2433936868573|-2.5366418181067|-2.5366418181067|-2.5366418181067|-2.5366418181067|-2.5366418181067|-2.5366418181067|-2.5640464688015||2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015||2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015||2.2433153706015|2.1897948800657|2.1725498503153|2.155611005724|2.0645678344705|2.0220196317013
02661|993271|/equities/international-seaways-inc|R2000VALUE||-42.755012175665||-42.921819312954|-43.698129874229|-43.958757009506|-44.451396083831|-44.570996496412|-45.289354279862|-45.289354279862|-45.311506857724|-45.637475472393|-45.637475472393|-45.637475472393|-45.637475472393|-46.390805860032|-46.623818344887|-46.623818344887|-46.623818344887|-46.623818344887|-46.973410441938|-47.145455283658|-47.225506379357|-47.259454067274|-48.079390322416|-48.591546150544|-49.253070049936|-49.253070049936|-49.96618713875|-52.549985085808|-52.735397617952|-52.735397617952|-52.735397617952|-52.959328431704|-53.032032616512|50.449610334935|50.449610334935|50.449610334935|50.449610334935|50.449610334935|50.449610334935|50.449610334935|50.304009974336|49.282788767125|48.535950560337|48.535950560337|48.535950560337|48.295499902043|48.143696945888|48.143696945888|48.143696945888|48.143696945888|48.143696945888|47.712443000721|47.33965707559|-50.769768782828|-50.769768782828|-50.769768782828|-50.769768782828|-50.769768782828|-51.525319916643|-51.947261348398|-51.947261348398|-51.947261348398|-52.223014352149||-52.223014352149|-52.223014352149|-52.223014352149|-52.223014352149|-52.223014352149|-52.223014352149|-52.223014352149|-52.534049593251|-52.534049593251|-52.534049593251|-52.534049593251|-52.534049593251|-52.534049593251|-52.534049593251|-53.079676306185|-53.079676306185|-53.079676306185|-53.079676306185|-53.079676306185|-53.079676306185|-55.523597995371|-57.58122051196|-57.608351519731|-57.608351519731|-57.608351519731|-57.608351519731|-58.211818658106|-58.211818658106|-58.211818658106|-58.211818658106|-58.211818658106|-58.359380045193|-59.04250302873|-59.070700799456|-59.070700799456|-59.070700799456|54.351068437307|54.351068437307|54.351068437307|54.351068437307|54.351068437307||54.351068437307|54.351068437307|54.351068437307|54.351068437307|54.351068437307|54.351068437307|54.351068437307|54.025333550472|53.193899952591|-57.683684524766||-57.683684524766|-57.683684524766|-58.60167777193|-60.355337854363|-60.848657550787|-60.903928693108|57.815385410128|57.815385410128|57.815385410128|57.815385410128|57.815385410128|57.815385410128|57.815385410128|57.815385410128|57.815385410128|57.815385410128||57.815385410128|57.30625616449|57.30625616449|57.30625616449|56.454761572877|55.691414802383|55.599952663658|55.026475232705|54.558694030501|54.558694030501|54.558694030501|54.055786717443|52.607249167792|50.148663736308|50.030860292607|49.406709842873|48.838620058908|48.791642373744|48.791642373744|48.591535349624|48.348742639723|48.348742639723|48.348742639723|48.348742639723|48.348742639723|48.348742639723|48.348742639723|48.348742639723|48.348742639723|48.348742639723|48.348742639723|48.348742639723|48.348742639723|48.348742639723|48.348742639723|48.348742639723|48.348742639723|48.348742639723|47.866339749432|47.793525557094||47.02290139601|47.02290139601|47.02290139601|47.02290139601|46.720879930096|46.402104476908|46.060716139215|46.060716139215|45.949041091534|45.949041091534|45.816571106703|45.816571106703|45.816571106703|45.816571106703|45.816571106703|45.816571106703|45.816571106703|45.816571106703|45.816571106703|45.816571106703|45.532622851302|45.532622851302|45.532622851302|45.532622851302|45.532622851302|45.532622851302|45.532622851302|45.532622851302||45.532622851302|45.532622851302|45.532622851302|45.532622851302|45.532622851302|45.532622851302|45.532622851302|45.532622851302|45.532622851302|45.532622851302|45.532622851302|45.532622851302|45.532622851302|45.022634022205|45.022634022205|45.022634022205|45.022634022205|45.022634022205|44.658074735085|44.658074735085|44.477985777767|43.913234302635|43.36829107533|43.36829107533||43.36829107533|40.937898568289|40.937898568289|40.881860669574|40.881860669574|40.881860669574|40.881860669574|40.625621364981|40.625621364981||40.625621364981|40.625621364981|40.625621364981|40.625621364981||40.625621364981|39.326950654355|39.29635621107|38.315822188461|-42.947167587851|-42.947167587851
02662|101853|/equities/city-office|R2000VALUE||5.2165388956895||5.0758654425796|4.7938060043317|-5.4351186790788|-5.4351186790788|-5.4351186790788|-5.4351186790788|-5.4351186790788|-5.43513184551|-5.5479242643118|-5.5860268628597|-5.649474465847|-5.673300667765|-5.673300667765|-5.673300667765|-5.673300667765|-5.673300667765|-5.673300667765|-5.673300667765|-5.673300667765|-5.8792895698573|-5.9862218285815|-5.9862218285815|-6.0703651880013|-6.0703651880013|-6.0703651880013|-6.0703651880013|-6.0703651880013|-6.0703651880013|-6.0703651880013|-6.0703651880013|-6.0703651880013|-6.0703651880013|-6.0703651880013|-6.2208446103982|-6.2237060371482|-6.2237060371482|-6.2237060371482|-6.2237060371482|-6.2237060371482|-6.2237060371482|5.7942030566583|5.7942030566583|5.7942030566583|5.7942030566583|5.7942030566583|5.7942030566583|5.7942030566583|5.7942030566583|5.7942030566583|5.7942030566583|5.7942030566583|5.7731810827663|5.7190789933128|5.5981323183822|5.4365359347449|5.3819700579133|5.3819700579133|5.3819700579133|5.3819700579133|5.3819700579133|5.3819700579133|5.3819700579133||5.3819700579133|5.3819700579133|5.3819700579133|5.3819700579133|5.3819700579133|-6.0367023060759|-6.0367023060759|-6.0367023060759|-6.0367023060759|-6.0367023060759|-6.0367023060759|-6.0367023060759|-6.0367023060759|-6.0367023060759|-6.0367023060759|-6.0848929631326|-6.0848929631326|-6.0848929631326|-6.0848929631326|-6.0848929631326|5.4006750116496|5.4006750116496|5.4006750116496|5.3629718897242|5.307746529303|5.2491628325891|5.1469680944875|5.1469680944875|5.1469680944875|5.1469680944875|5.1469680944875|5.1469680944875|5.1469680944875|4.8766312245744|4.7531863971278|4.7531863971278|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086||4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086||4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086||4.6165515455086|4.6165515455086|4.6165515455086|4.6165515455086|4.6075222251048|4.6075222251048|4.6075222251048|4.6075222251048|4.5139136046426|4.41328362333|4.41328362333|4.41328362333|-4.99187261205|-4.99187261205|-4.99187261205|-4.99187261205|-4.99187261205|-4.99187261205|-4.99187261205|-4.99187261205|-4.99187261205|-4.99187261205|-4.99187261205|-4.99187261205|-4.99187261205|-4.99187261205|-4.99187261205|-4.99187261205|-4.99187261205|-5.1023581727907|4.4906452533093|4.4906452533093|4.4906452533093|4.4906452533093|4.4906452533093|4.4906452533093|4.4906452533093|4.4906452533093|4.4906452533093|4.4906452533093||4.4906452533093|4.4538268656013|4.4538268656013|4.3117186593212|4.2705208512585|4.0522454284343|-4.6718226108814|-4.6718226108814|-4.6718226108814|-4.7653583060663|-4.8248425601766|-4.8694346909406|-4.8694346909406|-4.8694346909406|-4.8694346909406|-4.8694346909406|-4.8694346909406|-4.8694346909406|-4.8694346909406|-4.8694346909406|-4.8694346909406|-4.8694346909406|-4.8694346909406|-4.9671495760682|-5.1134494769576|-5.1505215419666|-5.308357028314|-5.3372529695447||-5.3372529695447|-5.3372529695447|-5.3372529695447|-5.3503415594024|-5.3503415594024|-5.3503415594024|-5.3503415594024|-5.3503415594024|-5.4514906416914|-5.5305451563752|-5.78782782861|-5.8759199812281|-6.1029667274011|-6.2282964538483|-6.2803292087877|-6.3887491283774|-6.3924767770105|-6.4251397478463|-6.4251397478463|-6.4251397478463|-6.4251397478463|-6.7462663239773|5.6387306086533|5.6387306086533||5.6387306086533|5.6387306086533|5.6387306086533|5.6387306086533|5.6387306086533|5.6387306086533|5.6387306086533|5.6387306086533|5.6387306086533||5.6387306086533|5.6387306086533|5.6387306086533|5.6387306086533||5.6387306086533|5.6387306086533|5.6387306086533|5.6387306086533|5.6387306086533|5.6387306086533
02663|17569|/equities/world-acceptance|R2000VALUE||115.63885153185||115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|115.63885153185|114.33061847435|114.33061847435|114.22318797361|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-120.96806736632|-121.4250725698|-121.4250725698|-121.4250725698|-121.4250725698|-121.4250725698|-123.73619047266|-124.89145040063|-124.89145040063|-124.89145040063|-124.89145040063|-126.67661359076|-129.149570436|117.54811764745|117.54811764745|117.54811764745|115.05707911417|114.06064074751|109.29515630135|-119.15070649417|-119.15070649417|-119.15070649417|-121.75460477705|110.58564121187|110.58564121187|110.58564121187|110.58564121187|110.58564121187||110.58564121187|110.58564121187|109.78071267804|109.08690746846|-119.62573389848|-119.62573389848|-119.62573389848|-119.62573389848|-119.62573389848|-119.62573389848|-119.62573389848|-119.62573389848|-119.62573389848|-121.25038790801|-121.25038790801|-122.65187835146|-122.65187835146|-122.65187835146|-122.65187835146|-123.53708436146|-130.27064956177|-137.75683491483|-142.05121429779|-142.05121429779|-142.42912428487|-150.76243194573|131.93428359806|131.93428359806|131.93428359806|131.93428359806|131.93428359806|131.93428359806|131.93428359806|131.19809400571|125.32843761458|122.82381502803|119.92090550192|-128.76124300088|-128.76124300088|-128.76124300088|-128.76124300088||-128.76124300088|-128.76124300088|-128.76124300088|-128.76124300088|-128.76124300088|-129.39638343482|-130.14459372261|-130.76701804711|-130.76701804711|-130.76701804711||-130.76701804711|-130.76701804711|-130.76701804711|-133.10187083607|-133.10187083607|-133.10187083607|-135.07540905614|-136.03725944461|-136.03725944461|-136.03725944461|-136.03725944461|-136.03725944461|-136.03725944461|-136.03725944461|-136.03725944461|-137.19536626079||-137.19536626079|-137.19536626079|-139.60650970912|-140.24918145578|-142.5435427498|-142.90675807785|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-144.62874489035|-145.4442547482|132.169100295|132.169100295|132.169100295|132.169100295|132.169100295|132.169100295|132.169100295|132.169100295|132.169100295|132.169100295|132.169100295|132.169100295||132.169100295|128.98622990813|125.72104146055|125.72104146055|125.72104146055|125.72104146055|120.906425021|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-136.64271469735|-137.85606978362|-138.08174199997|-138.72799850962|-138.72799850962|-138.72799850962|-138.72799850962|123.46253692907||123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|122.98041779664|122.98041779664|119.88823463814|-136.83643590207|125.88348963191|125.88348963191||125.88348963191|125.88348963191|125.88348963191|125.88348963191|125.88348963191|125.88348963191|125.88348963191|125.88348963191|125.88348963191||125.88348963191|125.88348963191|125.88348963191|125.88348963191||125.88348963191|125.88348963191|125.88348963191|125.88348963191|122.7949557178|122.7949557178
02664|103922|/equities/now-inc|R2000VALUE||14.049778412295||14.049778412295|13.879603278138|13.879603278138|13.634559511584|13.509232917805|13.481171245032|13.481171245032|13.481171245032|13.481171245032|13.481171245032|13.481171245032|13.481171245032|13.045190407892|12.42140813774|12.42140813774|12.10795345247|-12.61608191787|-12.61608191787|-12.61608191787|-12.61608191787|-12.622261527865|-12.622261527865|-12.704179238047|-12.77343168225|-12.77343168225|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.933809318155|11.825899166101|11.61461061265|-12.681790449808|-12.681790449808|-12.681790449808|-12.681790449808|-12.856989386556|-13.081376873649|-13.213474577441|-13.433861063337|-13.534567672253|-13.873686347008||-13.95899866555|-13.95899866555|-13.95899866555|-13.95899866555|-13.95899866555|-13.95899866555|-13.95899866555|-13.962776061935|-14.12465454022|-14.12465454022|-14.12465454022|-14.12465454022|-14.12465454022|-14.232115914203|-14.450406579813|-14.709340233098|-14.991211408255|-15.092662812094|-15.092662812094|-15.092662812094|-15.364311174997|14.140150819323|14.140150819323|14.009333913085|13.934259856804|13.793066410073|13.450073829236|13.310708252665|13.310708252665|13.199647256317|13.199647256317|13.199647256317|13.199647256317|13.035996565755|-14.034366205738|-14.034366205738|-14.034366205738|-14.034366205738|-14.034366205738|-14.162628892843|-14.289717049595||-14.289717049595|-14.289717049595|-14.289717049595|-14.289717049595|-14.289717049595|-14.289717049595|-14.289717049595|-14.289717049595|-14.289717049595|-14.289717049595||-14.289717049595|-14.289717049595|-14.361075131094|-14.770360911329|-14.836406870502|-14.836406870502|-14.836406870502|-14.836406870502|-14.836406870502|-14.924290674628|-14.924290674628|-14.924290674628|-14.924290674628|-14.924290674628|-14.924290674628|-14.924290674628||-14.924290674628|-14.924290674628|-14.924290674628|-14.924290674628|-14.924290674628|-14.924290674628|-14.924290674628|-14.924290674628|-14.924290674628|-14.924290674628|-14.924290674628|-15.270562616851|-15.270562616851|-15.270562616851|-15.270562616851|-15.270562616851|-15.270562616851|-15.270562616851|-15.516301395909|14.348260957341|14.348260957341|14.348260957341|14.348260957341|14.348260957341|14.348260957341|14.348260957341|14.348260957341|14.348260957341|14.348260957341|14.348260957341|14.348260957341|14.348260957341|14.348260957341|14.348260957341|14.348260957341|14.280844591192|14.280844591192|14.280844591192|14.280844591192|14.280844591192||14.280844591192|14.104271780707|14.050857476898|14.002618927103|13.764021602319|13.67816548765|13.67816548765|13.67816548765|13.67816548765|13.67816548765|13.67816548765|13.67816548765|13.67816548765|13.67816548765|13.67816548765|13.500739949945|13.291099276811|12.993315924837|12.964322289363|12.964322289363|12.927302793811|12.527835956492|12.410373969517|12.064581919205|11.948146025882|11.798495999692|11.431106558241|11.060118400165||10.682354091614|10.203171331584|-10.460896343538|-10.460896343538|-10.460896343538|-10.460896343538|-10.460896343538|-10.460896343538|-10.460896343538|-10.460896343538|-10.460896343538|-10.460896343538|-10.460896343538|-10.460896343538|-10.460896343538|-10.460896343538|-10.460896343538|-10.460896343538|-10.460896343538|-10.460896343538|-10.460896343538|-10.460896343538|-10.460896343538|-10.688773361123||-10.908794215771|-10.908794215771|-10.983104868567|-11.052894773126|-11.359605036445|10.69191855787|10.69191855787|10.69191855787|10.69191855787||10.69191855787|10.69191855787|10.69191855787|10.60852060714||10.535300153258|10.377098629213|10.377098629213|10.13177619746|10.070979384386|10.070979384386
02665|16728|/equities/northfield-bancor|R2000VALUE||12.549524053314||12.549524053314|12.549524053314|12.549524053314|12.402788492009|12.402788492009|12.402788492009|12.402788492009|12.402788492009|12.402788492009|12.402788492009|12.402788492009|12.402788492009|12.364209700475|11.951344279061|11.902605193203|11.748727526207|-12.653484474559|-12.653484474559|-12.890834120426|-12.890834120426|-12.890834120426|-12.890834120426|-12.890834120426|-12.890834120426|11.53807391694|11.53807391694|11.53807391694|11.53807391694|11.53807391694|11.53807391694|11.463970656426|11.026078748737|-11.992821041893|-11.992821041893|-11.992821041893|-12.008174044374|-12.008174044374|-12.008174044374|-12.010770546659|-12.010770546659|-12.298078416965|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.368843187025|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278||-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.482090807278|-12.548231535966|-12.548231535966|-12.548231535966|-12.548231535966|-12.548231535966|-12.548231535966|11.398650681483|11.398650681483|11.398650681483|11.398650681483|11.398650681483|11.398650681483|11.200723263408|11.016359378657|10.817621603897|10.400036075875|10.400036075875|10.400036075875|10.330973549203|10.094236978244|9.6963743990782|9.4390267604063|9.0461414382933|8.6326288274022|8.6326288274022|8.6326288274022|8.6326288274022||8.6326288274022|8.6326288274022|8.4329208324455|8.3438012809778|7.958112528062|7.6934579766857|-8.7246894519857|-8.7246894519857|-8.7246894519857|-8.7246894519857||-8.7246894519857|-8.7246894519857|-8.7246894519857|-8.7246894519857|-8.7246894519857|-8.7246894519857|-8.7257661202806|-9.1247403731233|-9.1874891508824|-9.2077661873242|-9.2958510055962|-9.6720269052948|-9.6720269052948|-9.6720269052948|-9.6720269052948|8.8383743551608||8.8383743551608|8.8383743551608|8.8383743551608|8.8383743551608|8.8383743551608|8.8383743551608|8.657082852085|8.526758733016|8.4707277671215|8.4707277671215|8.4707277671215|8.4024757164184|8.214105890791|8.214105890791|8.2117845201938|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.0505566658514|-9.1316439739884|-9.1316439739884|-9.2838195596729|-9.2838195596729|-9.4386887853448|-9.6490979531413|-10.038442649113|-10.050453344082|-10.050453344082|-10.343984809868|-10.343984809868|-10.343984809868|-10.343984809868||-10.343984809868|-10.343984809868|-10.343984809868|-10.343984809868|-10.343984809868|-10.343984809868|-10.343984809868|-10.343984809868|-10.372628016993|-10.405142090635|-10.515713609939|-10.824759180551|-10.956943701285|-10.956943701285|-10.956943701285|-10.956943701285|-10.956943701285|-10.956943701285|-10.956943701285|-10.956943701285|-10.956943701285|-10.956943701285|-11.137159557892|-11.168510458815|-11.185011358115|-11.353346315858|-11.683162653708|-11.777738625324||-11.777738625324|-11.777738625324|-11.777738625324|-11.777738625324|-11.777738625324|-11.777738625324|-11.777738625324|-11.929154403249|-12.187427369797|-12.465275066919|-12.75808299231|-13.090926203986|-13.432695850024|12.496651750684|12.496651750684|12.496651750684|12.336279610661|12.09253282444|12.018925241809|11.938805955628|11.784254951203|11.784254951203|11.784254951203|11.784254951203||11.784254951203|11.784254951203|11.784254951203|11.784254951203|11.784254951203|11.784254951203|11.784254951203|11.784254951203|11.784254951203||11.784254951203|11.784254951203|11.784254951203|11.438061311205||11.313401622198|11.311545341867|11.311545341867|11.156005577973|11.156005577973|11.156005577973
02666|20491|/equities/triple-s-management-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE||8.6283161725104||8.6283161725104|8.4659072652459|8.431170158816|8.431170158816|8.431170158816|8.431170158816|8.431170158816|8.431170158816|8.431170158816|8.431170158816|8.431170158816|8.431170158816|8.431170158816|8.3187998988371|8.224267473606|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.8593986791979|-8.9421095630207|-8.98956566615|-9.0175733650513|-9.0902751802893|-9.0902751802893|-9.1016951004102|-9.1096640439129|-9.1096640439129|-9.1096640439129|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953|8.4699541464953||8.4699541464953|8.4632826265923|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0453187294|-9.0542436514953|-9.2624922234327|-9.426533947083|-9.426533947083|-9.5417044534647|-9.6332828617055|8.8999488459537|8.8999488459537|8.8999488459537|8.8999488459537|8.8608853197334|8.8608853197334|8.8608853197334|8.8608853197334|8.8429277579252|8.5838085457422|8.5025817337674|8.3713572227339|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808||8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808||8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808||8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.2039964996808|8.1127116693676|8.1127116693676|8.0571799823113|7.9827535380312|7.9827535380312|7.9827535380312|7.9827535380312|7.9827535380312|7.7375035009327|7.6017266601923|7.4135293795669|7.2764215551045|-7.8931303681882|-7.8931303681882|-7.8931303681882|-7.8931303681882|-7.8931303681882|-7.8931303681882|-7.8931303681882|-7.8931303681882|-7.8931303681882|-7.8931303681882|-7.8931303681882|-8.0402560434906|-8.163091650139|7.3611088537883|7.3611088537883|7.3611088537883|7.3611088537883|7.3611088537883|7.3611088537883|7.3611088537883|7.3611088537883|7.3611088537883||7.3611088537883|7.3611088537883|7.3611088537883|7.3611088537883|7.271207803526|7.271207803526|7.0484196809027|7.0351887176538|6.9835427282148|6.9824347728637|6.9824347728637|6.9824347728637|6.9071717520717|6.8323631043968|6.7697533761724|6.6254598393106|6.6254598393106|6.6254598393106|6.6254598393106|6.6254598393106|6.4621774106185|6.0804749494305|6.0666388411777|6.0351933838724|6.0351933838724|5.7307704159285|5.1528526972419|-5.8808267918039||-5.8808267918039|-5.8808267918039|-5.8808267918039|-5.8808267918039|-5.956965367709|-5.956965367709|-5.956965367709|-6.251072451709|-6.4077634865834|-6.4077634865834|-6.5430704813085|-6.7017451900996|-6.7660303812863|-6.7660303812863|-6.7660303812863|-6.7660303812863|-6.7660303812863|-6.7660303812863|-6.7660303812863|-6.7660303812863|-6.7660303812863|-6.7992004798122|-6.8524449849866|-7.0049389760519||-7.0187349805291|-7.0187349805291|-7.0187349805291|-7.0187349805291|-7.0187349805291|-7.0187349805291|-7.0247946325336|-7.0825495260065|6.2330415596534||6.2330415596534|6.2330415596534|6.2330415596534|6.1101352230232||6.0679281304855|5.9596424710507|5.9437693635352|5.8916011994588|5.8916011994588|5.8916011994588
02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE||7.3782449430936||7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|7.3782449430936|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.1860767074866|-8.2196649438051|-8.2196649438051|-8.2196649438051|-8.2196649438051|-8.2196649438051|-8.2196649438051|-8.2196649438051|-8.3179611503975|-8.3982902434023|-8.4697415125409|-8.4697415125409|-8.50860150788|-8.5435509148666|-8.5435509148666|-8.6106184077642|-8.6106184077642|-8.6115827621324|-8.6115827621324|-8.6115827621324|-8.6115827621324|-8.6517587305554|-8.7597503255264|-8.7597503255264|-8.7597503255264|-8.7597503255264|-8.7597503255264|-8.7597503255264|-8.7597503255264|-8.7597503255264|-8.7730557731408|-8.8761924763627|-8.8761924763627|-8.8761924763627|-8.8839139695639|-9.0560156764448|-9.1568091904014||-9.1568091904014|-9.182549245023|-9.182549245023|-9.182549245023|-9.182549245023|-9.182549245023|-9.182549245023|-9.182549245023|-9.182549245023|-9.182549245023|-9.182549245023|-9.182549245023|-9.2700546923205|-9.4770048661282|-9.5403573306956|-9.5403573306956|-9.5403573306956|-9.5403573306956|-9.5403573306956|-9.5403573306956|-9.5403573306956|-9.5403573306956|-9.5403573306956|-9.5403573306956|-9.5403573306956|-9.5403573306956|-9.5403573306956|-9.6541759330743|8.3639110301746|8.3639110301746|8.3639110301746|8.3639110301746|8.3639110301746|8.3639110301746|8.3639110301746|8.3639110301746|8.3639110301746|8.3639110301746|8.3639110301746|8.3639110301746|8.3639110301746||8.3639110301746|8.3639110301746|8.2224014837226|8.1971126219388|8.0528524872061|7.8326364619198|-8.9644202536544|-8.9644202536544|-8.9644202536544|-8.9644202536544||-8.9644202536544|-8.9644202536544|-8.9644202536544|-8.9644202536544|-8.9644202536544|-8.9644202536544|-8.9644202536544|-8.9644202536544|-8.9644202536544|-8.9644202536544|-9.229911440633|-9.6104034354143|-9.6104034354143|-9.6104034354143|-10.05211442597|-10.480127426069||-11.077363592696|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.91844450817|9.6271609397452|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.6247035611978|9.5899482423852|9.5557750259053|9.4091949500653|9.2946613141798|9.2481429804858|9.2481429804858|9.2481429804858|8.7933651984387|8.7933651984387|8.7933651984387||8.7631833355353|8.7323084452117|8.7323084452117|8.7323084452117|8.7323084452117|8.7323084452117|8.7323084452117|8.7323084452117|8.7323084452117|8.7323084452117|8.7323084452117|8.7323084452117|8.7323084452117|8.5783985034585|-10.119481784925|-10.119481784925|-10.119481784925|-10.119481784925|-10.119481784925|-10.119481784925|-10.119481784925|-10.119481784925|-10.119481784925|-10.119481784925|-10.137202349885|-10.146843918614|-10.146843918614|-10.146843918614||-10.146843918614|-10.146843918614|-10.146843918614|-10.146843918614|-10.613160142692|-11.207955688671|9.7583829093469|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667||9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667||9.588716670667|9.588716670667|9.588716670667|9.588716670667||9.588716670667|9.588716670667|9.588716670667|9.386907494504|9.379035857473|9.3035749132669
02670|20788|/equities/scorpio-tankers-inc|R2000VALUE||-55.451893112209||-56.230882932905|-56.997923429546|-57.238021594216|-57.873055491105|-58.765695608606|-59.156321238797|-59.156321238797|-59.156321238797|-59.156321238797|-59.156321238797|-59.156321238797|-59.156321238797|-60.106189197214|-60.676043238808|-61.921288213819|-61.921288213819|-63.299763054417|-63.863627269055|-63.937127721182|-63.937127721182|-63.937127721182|-63.937127721182|-65.988196518545|-66.423513968938|-66.423513968938|-67.238901756597|-70.185445412875|-71.515275661185|-71.515275661185|-71.515275661185|-72.006665221005|-72.637406869232|68.806051478458|68.806051478458|68.806051478458|68.806051478458|68.806051478458|68.806051478458|68.806051478458|68.806051478458|67.838393142568|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-71.733074238993|-72.861745254969|-73.050208825508|-73.28016553393|-73.495238333462|-73.495238333462|-74.693042151926||-75.183877317992|-75.183877317992|-75.395421920978|-76.167135806838|-76.26103016864|-76.26103016864|-76.346979321492|-77.129423553693|-77.93713933334|-78.466183276441|-78.466183276441|-78.466183276441|-78.466183276441|-78.466183276441|-78.466183276441|-78.466183276441|-78.466183276441|-78.466183276441|-78.466183276441|-78.466183276441|-79.017078230604|-79.017078230604|-79.017078230604|-79.017078230604|-79.017078230604|-79.017078230604|-80.207311654338|-80.360343431242|-80.360343431242|-80.360343431242|-80.360343431242|-80.360343431242|-82.164825305683|-82.780166477343|-83.077742941269|-83.291378638357|78.057007826065|78.057007826065|78.057007826065|78.057007826065|78.057007826065||78.057007826065|78.057007826065|78.057007826065|78.057007826065|78.057007826065|78.057007826065|76.923897041982|-82.585070875432|-82.585070875432|-82.585070875432||-82.585070875432|-82.585070875432|-82.585070875432|77.27505040419|77.27505040419|77.27505040419|77.27505040419|77.27505040419|77.27505040419|77.27505040419|77.27505040419|77.27505040419|77.27505040419|77.27505040419|77.27505040419|77.27505040419||77.27505040419|77.27505040419|77.27505040419|77.27505040419|76.805613679487|74.766796079828|74.351995644254|73.335552411259|73.116056283536|73.116056283536|72.763931098053|70.201037316929|68.405035342785|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|68.009902604306|67.444939640672|67.444939640672||67.197492454797|67.197492454797|67.197492454797|67.197492454797|67.105521694562|67.105521694562|66.742987546093|66.742987546093|65.841274105972|65.841274105972|65.841274105972|64.87641550376|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201||64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|63.62176084288|63.111951083696|62.349947208338|59.868519069449|59.868519069449|59.817855835974|59.817855835974|59.817855835974|59.817855835974||59.817855835974|59.817855835974|59.817855835974|59.817855835974|59.817855835974|59.817855835974|59.817855835974|59.167689203712|59.167689203712||59.167689203712|59.167689203712|59.167689203712|59.167689203712||59.167689203712|57.546878681683|56.636808035664|55.530342761998|55.162546255329|52.180273376283
02671|16915|/equities/photronics|R2000VALUE||-25.824823046376||-25.824823046376|-25.824823046376|-25.824823046376|-25.824823046376|-25.824823046376|-25.824823046376|-25.824823046376|-25.967003981989|-26.257227439264|23.70871451883|23.70871451883|23.70871451883|23.70871451883|23.70871451883|23.70871451883|22.921627399971|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.619426198864|22.322195631557|-24.844215072119|-24.844215072119|-24.844215072119|-24.844215072119|-24.844215072119|-24.844215072119|-24.844215072119|-24.844215072119|-24.844215072119|-24.844215072119|-24.844215072119|-24.844215072119|-25.131049965183|-25.534498371857|22.530866525874|22.530866525874|22.530866525874||22.530866525874|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.000461760512|-25.997290495756|-28.052648722067|-28.052648722067|-28.052648722067|-28.500964861204|-28.500964861204|-28.500964861204|25.304102630293|25.304102630293|25.304102630293|25.304102630293|25.304102630293|25.304102630293|25.304102630293|-26.988290368939|-26.988290368939|-26.988290368939|-26.988290368939|-26.988290368939|-26.988290368939|-26.988290368939||-26.988290368939|-26.988290368939|-26.988290368939|-26.988962849945|-26.988962849945|-26.988962849945|-26.988962849945|-27.319404400024|-27.342948371209|-27.373831464225||-27.695657496313|-27.695657496313|-27.769062524217|-28.534514856755|-28.597054976518|-28.597054976518|-28.61716700078|-28.61716700078|-28.620803681554|-28.620803681554|-28.620803681554|-28.620803681554|-28.620803681554|-28.620803681554|-28.620803681554|-28.620803681554||-28.620803681554|-28.620803681554|-28.620803681554|26.939790628014|26.939790628014|26.939790628014|26.939790628014|26.939790628014|26.691692901162|26.691692901162|26.691692901162|26.679913282955|26.550566038188|26.550566038188|26.295017596413|25.839263037763|25.49321755836|25.49321755836|25.49321755836|25.49321755836|-28.365277265012|-28.365277265012|-28.365277265012|-28.365277265012|-28.365277265012|-28.570863695608|-29.146515179195|-29.831939803801|-29.920627818331|-30.52544692912|-30.694072359712|-30.694072359712|-30.694072359712|-30.694072359712|-30.694072359712|-30.694072359712|-30.694072359712|-30.694072359712|-30.694072359712|-30.781179858938||-30.781179858938|-30.781179858938|-30.781179858938|-30.781179858938|-30.781179858938|-30.781179858938|-30.781179858938|-30.781179858938|-31.510200767269|-31.671332973628|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|-32.191134695547|29.663470493889||29.663470493889|29.663470493889|29.567813518248|29.567813518248|29.567813518248|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.612635136273|-31.726309592305|-31.726309592305|-31.726309592305|-31.850025289377||-31.850025289377|-31.850025289377|-31.850025289377|-31.850025289377|-31.850025289377|-31.850025289377|-32.333071727577|29.307149866132|29.307149866132||29.307149866132|29.307149866132|29.261832531854|28.654208828524||27.685810700076|27.027018441851|27.027018441851|26.895575512444|26.818427649294|26.818427649294
02672|1116151|/equities/gossamer-bio-inc|R2000VALUE||-0.84664314589341||-0.84664314589341|-0.84858924228739|-0.84858924228739|-0.84858924228739|-0.85094361259752|-0.85888735071612|-0.87805258914047|-0.89355285944998|-0.92619762357142|-0.96640849374032|-1.0061261086806|-1.0112729667672|-1.019486356214|-1.019486356214|-1.019486356214|-1.019486356214|-1.019486356214|-1.019486356214|-1.0442759415528|-1.0442759415528|-1.0442759415528|-1.0442759415528|-1.0442759415528|-1.0442759415528|-1.0442759415528|-1.0442759415528|-1.0559621443374|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363|-1.0849268622363||-1.0849268622363|-1.0954075894052|-1.1025177494872|-1.1025177494872|-1.1025177494872|-1.1025177494872|-1.1025177494872|-1.1025177494872|-1.1025177494872|-1.1025177494872|-1.1025177494872|-1.1168614108607|-1.1168614108607|-1.123922112332|-1.123922112332|-1.1311624635716|-1.1311624635716|-1.1524982486678|-1.1524982486678|-1.1524982486678|-1.2477258250131|-1.261317595841|-1.2857695221918|0.91669241401412|0.91669241401412|0.91669241401412|0.91669241401412|0.91669241401412|0.91669241401412|0.91669241401412|0.91669241401412|0.91669241401412|0.91669241401412|0.91669241401412|0.91669241401412|0.91669241401412|0.91669241401412|0.89743601848525|0.85604006901762|0.80816112243887|0.75315686159394||0.7290340439151|0.7290340439151|0.7290340439151|0.7290340439151|0.7290340439151|0.7290340439151|0.7290340439151|0.5366933826683|-0.654600568983|-0.654600568983||-0.654600568983|-0.654600568983|-0.654600568983|-0.66227286653722|-0.67405231189095|-0.67405231189095|-0.70568871378196|-0.70953054003609|-0.70953054003609|-0.70953054003609|-0.72080614691191|-0.73656979774489|-0.73656979774489|-0.73656979774489|-0.74055535567086|-0.77661835233681||-0.79245458024864|-0.8069999061042|-0.83768413376079|-0.86501572210773|-0.87533971092418|-0.89792191012386|-0.92038543934826|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.92585787424781|-0.99393601825213|-1.0193631495632|-1.0365590978107|-1.0645378583495|-1.0810142848032|-1.0897436277886|-1.110354537966|-1.1493270410456|-1.2277578461344|-1.2641864505272|-1.2877849535656|-1.3454135669249|-1.3454135669249|-1.3876816909598|-1.4324241127225|1.1033593453536|1.1033593453536|1.1033593453536||1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.1033593453536|1.0397719420919|1.0397719420919|1.0397719420919|1.0397719420919|0.92352459551825|0.92352459551825|0.92352459551825|0.90984386585614|0.90984386585614|0.90984386585614|0.90984386585614||0.81331535602567|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|-1.0513180068744|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506||0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506||0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506||0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506|0.80493166002506
02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02674|20908|/equities/acco-brands-corp|R2000VALUE||-6.2161289204838||-6.2161289204838|-6.2161289204838|-6.2161289204838|-6.2161289204838|-6.2161289204838|-6.2161289204838|5.6536253521069|5.6536253521069|5.6536253521069|5.6536253521069|5.6536253521069|5.6536253521069|5.6295838432427|5.4439820003638|5.4310910648912|5.3812122816079|5.1160691307908|4.8934102904935|4.7193445510489|-5.2217988818608|-5.2217988818608|-5.2217988818608|-5.2217988818608|-5.2217988818608|-5.2217988818608|-5.3356101082125|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0685110492903|5.0499799734248|5.0499799734248|5.0499799734248|5.0499799734248|5.0499799734248|5.0499799734248|5.0499799734248|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072||5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|5.0224444399072|4.9089938015622|4.8347761977947|4.8347761977947|4.7775291457482|4.6705881505882|4.5306534932361|-5.0358952559127|-5.0358952559127|-5.0358952559127|-5.0358952559127|-5.0358952559127|-5.0358952559127|-5.0358952559127|-5.0358952559127|-5.0358952559127|-5.2911835287559|4.7789091182653|4.7789091182653|4.7515655439103|4.7067394169397|4.6902660696845|4.5654506003319|4.5654506003319|4.5654506003319|4.5654506003319|4.5654506003319|4.5654506003319|4.5654506003319|4.4627172986069|-4.8344571154663|-4.8344571154663|-4.8344571154663|-4.8344571154663|-4.8616188677758|-4.8899041980074|-4.9037602576466||-4.9812783499377|-4.9812783499377|-5.0269759517927|-5.0391438061343|-5.0391438061343|-5.0391438061343|-5.0529377255557|-5.1274865347496|-5.1274865347496|-5.1274865347496||-5.1391516745479|-5.1473908491036|-5.1890454101453|4.7722627611733|4.7722627611733|4.7722627611733|4.7722627611733|4.7722627611733|4.7722627611733|4.7722627611733|-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.1965356070835||-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.1965356070835|-5.2330949791095|-5.2840534169843|-5.2840534169843|-5.2840534169843|-5.3203880762311|-5.3203880762311|-5.3203880762311|-5.3203880762311|-5.3203880762311|-5.3959866072571|-5.4480404882338|-5.568378372182|-5.5833871046587|-5.6108483640112|-5.6108483640112|-5.7651213500428|-5.7651213500428|-5.767353099422|-5.767353099422|-5.767353099422|-5.767353099422|-5.767353099422||-5.767353099422|-5.767353099422|-5.767353099422|-5.767353099422|-5.767353099422|-5.767353099422|-5.767353099422|-5.767353099422|-5.767353099422|-5.8170590067753|-5.8195100255419|-5.9040554270834|-5.9040554270834|-5.9922840579451|-6.0337457019239|-6.0337457019239|-6.0447173734671|-6.1238526128139|-6.2712252164777|-6.2746945779518|-6.3335496762279|-6.40283302233|-6.409032080854|-6.409032080854|-6.409032080854|6.0140075647422|6.0140075647422|6.0140075647422||6.0140075647422|6.0116749034533|6.005819791712|6.005819791712|6.005819791712|5.8606329694474|5.8379255417414|5.8021812207693|5.8021812207693|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983||5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.6629610215988|5.6629610215988|5.6260014212385|5.6260014212385||5.5144459843917|5.4394703912494|5.4394703912494|5.335025166258||5.335025166258|5.3077465273653|5.3077465273653|5.3077465273653|5.3077465273653|5.3077465273653
02675|16843|/equities/orasure-tech|R2000VALUE||-4.2709397038311||-4.3006865267626|-4.3006865267626|-4.3006865267626|-4.3006865267626|-4.3006865267626|-4.3006865267626|-4.3006865267626|-4.3006865267626|-4.4215962759512|-4.4934400973339|-4.5993778371832|4.0759205317837|4.0759205317837|4.0759205317837|4.0759205317837|4.0759205317837|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582||4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|4.0109745102582|3.9258051004076|-4.5362329637292|-4.5362329637292|-4.5362329637292|-4.5362329637292|-4.5362329637292|-4.5362329637292|-4.5362329637292||-4.6119255396263|-4.7454727857793|-4.806329801989|-4.806329801989|-4.806329801989|-4.806329801989|-4.915366573811|-4.9236429422633|-4.9236429422633|-4.9236429422633||-4.9236429422633|-4.9532142711498|-5.0041269276779|-5.0543077758332|-5.0673664055761|-5.0673664055761|-5.0673664055761|-5.2166112657812|-5.2166112657812|-5.2166112657812|-5.2166112657812|-5.2813049934238|-5.2813049934238|-5.2813049934238|-5.313255723089|-5.446395273308||-5.5121557925587|-5.5871024535196|-5.5871024535196|-5.5871024535196|-5.6361099250806|-5.6361099250806|-5.6361099250806|-5.6361099250806|-5.6361099250806|-5.6361099250806|-5.6361099250806|-5.6361099250806|-5.8317909733293|-5.8317909733293|-5.8317909733293|-5.8317909733293|-5.8317909733293|-5.8317909733293|-5.8367123356392|-5.8555396857735|-5.8555396857735|-5.8775512058523|-5.8775512058523|-5.8775512058523|-5.8775512058523|-5.8775512058523|-5.8900565923349|-5.9286740158549|-5.9668599603961|-6.1495667561767|-6.3092407236362|-6.4702676677996|-6.4952971299813|-6.661478005359|-6.661478005359|-6.6894202613272|-6.6909741743|-6.6909741743|-6.6909741743|-6.9191378072005||-6.9304309371557|-6.9782567028035|-7.062229607263|-7.0994218430682|-7.1568574730736|-7.3665084644801|-7.4872316038881|-7.63775731858|-7.7564287133715|-7.7564287133715|6.7209469229899|6.7209469229899|6.7209469229899|6.7209469229899|6.7209469229899|6.7209469229899|6.7209469229899|6.7209469229899|6.7209469229899|6.7209469229899|6.7209469229899|6.7209469229899|-7.549143076094|-7.549143076094|-7.549143076094|-7.549143076094|-7.5670286404155|-7.5670286404155||-7.6125317665231|-7.7602859068667|-7.7602859068667|-7.9792067793514|-8.0211193565853|-8.0211193565853|-8.0598548258154|-8.1751197160637|-8.1751197160637|-8.1751197160637|-8.2427161602351|-8.2672404346834|-8.3341559633028|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255||7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255||7.5079876143255|7.5079876143255|7.5079876143255|7.3813753347174||7.3315281581631|7.0739804873926|7.0739804873926|6.9645559931312|6.7842290825881|6.6652305762554
02676|16305|/equities/heartland-express|R2000VALUE||11.730854599409||11.632564827156|11.632564827156|11.632564827156|11.486204394811|11.486204394811|11.486204394811|11.486204394811|11.486204394811|11.486204394811|11.486204394811|11.486204394811|11.213771113046|11.213771113046|11.131124435982|11.131124435982|10.5418047233|-11.768550523611|-11.793395500237|-11.793395500237|-11.870439720214|-11.912147957676|-11.912147957676|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.167839637521|-12.351152048194|-12.351152048194|-12.351152048194|-12.436557462572|-12.495619750419|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.49735711052|-12.589285246024|-12.614205377509|-12.799950830594|-12.949108264436|-12.949108264436|-12.949108264436||-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-12.949108264436|-13.172897919007|-13.245441975404|-13.361132379306|12.077599243964|12.077599243964|12.077599243964|12.077599243964|12.077599243964|12.077599243964|12.077599243964|12.077599243964|11.997333107883|11.767486654992|11.767486654992|11.767486654992|11.767486654992|11.767486654992|11.707762439246|11.56779157585|11.391278495966|11.391278495966|11.391278495966|11.391278495966|11.391278495966|11.391278495966|11.391278495966||11.391278495966|11.391278495966|11.391278495966|11.391278495966|11.261420451467|11.23546739294|11.156379501931|11.156379501931|11.081532894364|11.0015365715||11.0015365715|11.0015365715|11.0015365715|11.0015365715|11.0015365715|10.856151752469|10.711724154151|10.680693538097|10.675639873556|10.675639873556|10.670238614538|10.670238614538|10.670238614538|10.670238614538|10.670238614538|10.670238614538||10.670238614538|10.670238614538|10.670238614538|10.578742358515|10.578742358515|10.578742358515|10.578742358515|10.578742358515|10.578742358515|10.568713662172|10.354015453153|10.202239468687|9.9838772382922|-10.989439113815|-10.989439113815|-10.989439113815|-10.989439113815|-10.989439113815|-10.989439113815|-11.190924257418|-11.190924257418|-11.190924257418|-11.190924257418|-11.190924257418|-11.190924257418|-11.190924257418|-11.190924257418|-11.190924257418|-11.561027308725|-11.711231883278|-11.711231883278|-11.711231883278|-11.711231883278|-11.956216958966|-11.956216958966|-11.956216958966|-12.088068442697|-12.088068442697|-12.088068442697|-12.457334984324||-12.457334984324|-12.457334984324|-12.457334984324|-12.516482870867|-12.603928923047|-12.603928923047|-12.603928923047|-12.603928923047|-12.706309397393|-12.91254228154|-12.91254228154|-13.097645035977|-13.097645035977|-13.248494880724|-13.253260244296|-13.253260244296|-13.253260244296|-13.273844415795|-13.381817162402|-13.381817162402|-13.381817162402|-13.381817162402|-13.381817162402|-13.381817162402|-13.381817162402|-13.381817162402|-13.415907820471|-13.517120158681||-13.759022328598|-13.81744723681|-13.81744723681|-13.81744723681|-13.81744723681|-13.81744723681|-13.81744723681|-13.81744723681|-13.81744723681|-13.81744723681|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445||-14.243771610944|-14.243771610944|-14.466968865625|13.405804953088|13.405804953088|13.405804953088|13.405804953088|13.405804953088|13.405804953088||13.405804953088|13.405804953088|13.405804953088|13.247283177365||13.158092292138|13.11990107243|13.11990107243|13.11990107243|13.11990107243|13.11990107243
02677|40974|/equities/ambac-financial-group-inc|R2000VALUE||11.611806147402||11.588340380794|11.568814728739|11.568814728739|11.207480806896|11.207480806896|11.207480806896|11.207480806896|11.207480806896|11.207480806896|11.207480806896|11.207480806896|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|11.026504487092|10.999004702098|10.91156117599|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.755498975385|-11.938456186381|-11.938456186381|-12.149951229192|-12.430952793154|-12.430952793154|-12.430952793154||-12.430952793154|-12.430952793154|-12.430952793154|-12.513836814069|-12.610707946094|-12.610707946094|-12.610707946094|-12.610707946094|-12.610707946094|-12.610707946094|-12.610707946094|-12.610707946094|-12.610707946094|-12.610707946094|-12.610707946094|-12.610707946094|-12.610707946094|-12.865231561961|-13.086458589194|-13.086458589194|-13.564347957635|-13.730589085082|-13.730589085082|-13.730589085082|-13.730589085082|-13.730589085082|-13.730589085082|-13.730589085082|-13.730589085082|-13.730589085082|-13.730589085082|-13.730589085082|-13.730589085082|-13.730589085082|-13.730589085082|-13.730589085082|-13.730589085082|-13.730589085082|-13.771210596804|-13.829272073291|-13.829272073291||-14.039013713861|-14.039013713861|-14.039013713861|-14.039013713861|-14.039013713861|-14.039013713861|-14.276125848585|-14.281569431585|-14.281569431585|-14.281569431585||-14.37094977849|-14.37094977849|-14.653277275223|-15.042530295207|-15.286364015918|-15.286364015918|-15.362626853895|-15.589585533089|-16.087317615026|-18.474256678455|16.722182666585|16.722182666585|16.722182666585|16.722182666585|16.722182666585|16.722182666585||16.722182666585|16.722182666585|16.722182666585|16.722182666585|16.722182666585|16.722182666585|16.722182666585|16.722182666585|16.722182666585|16.722182666585|16.722182666585|16.722182666585|16.476869171775|15.817632536001|-15.580824509596|-15.580824509596|-15.580824509596|-15.580824509596|-15.580824509596|-15.580824509596|-15.580824509596|-15.580824509596|-15.583526569343|-15.583526569343|-15.583526569343|-15.583526569343|-15.583526569343|-15.805029928393|-15.906144472964|-16.432383110134|14.666952269594|14.666952269594|14.666952269594|14.666952269594|14.666952269594|14.666952269594|14.666952269594|-16.185839408473|-16.185839408473|-16.185839408473||-16.185839408473|-16.185839408473|-16.185839408473|-16.185839408473|-16.185839408473|-16.185839408473|-16.185839408473|-16.185839408473|-16.310376955222|-16.685419163385|-16.689354509423|-16.82983885243|-16.848837644823|-16.848837644823|-16.848837644823|-16.848837644823|-16.848837644823|-17.033708924461|-17.5157878867|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998||15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998||15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998|15.406191348998||15.406191348998|15.406191348998|15.315723525118|15.213676537664||15.213676537664|15.213676537664|15.213676537664|15.213676537664|15.213676537664|15.213676537664
02678|15840|/equities/community-trust-bancorp|R2000VALUE||54.915954177423||54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.915954177423|54.284950433886|53.199091690443|53.199091690443|53.199091690443|48.850450736|48.850450736|48.850450736|48.850450736|48.850450736|48.850450736|48.850450736|48.850450736|48.850450736|48.850450736|48.850450736|48.850450736|48.850450736|48.177407501306|48.177407501306|47.472675374443|46.700750619499|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337|46.523856686337||46.523856686337|46.523856686337|46.246473279323|-50.34860555405|-50.34860555405|-50.34860555405|-50.34860555405|-50.34860555405|-50.34860555405|-50.34860555405|-50.34860555405|-50.34860555405|-50.34860555405|-50.614007120603|-51.004638613587|-51.004638613587|-51.201406427706|-51.201406427706|-51.201406427706|-51.599896056216|46.910739234567|46.910739234567|46.910739234567|46.910739234567|46.910739234567|46.910739234567|46.461555132012|46.461555132012|45.618995278787|45.291100793022|45.291100793022|45.291100793022|44.662335401263|44.15231662932|42.875904466741|42.066007616379|40.9327852486|40.502090923362|40.502090923362|40.502090923362|40.502090923362||40.502090923362|40.502090923362|40.159824256955|39.973150886032|-43.160130999172|-43.160130999172|-43.160130999172|-43.160130999172|-43.160130999172|-43.160130999172||-43.160130999172|-43.160130999172|-43.160130999172|-43.309700156878|-43.309700156878|-43.309700156878|-43.650684603855|-43.650684603855|-43.650684603855|-43.650684603855|-43.650684603855|-43.892044377238|-43.892044377238|-43.892044377238|-43.892044377238|41.331179844934||41.331179844934|41.331179844934|41.331179844934|41.331179844934|41.331179844934|41.331179844934|41.300754374485|41.245836139501|41.245836139501|41.245836139501|41.245836139501|41.245836139501|41.245836139501|41.245836139501|41.24037496335|40.683244088035|40.200459960149|39.852497954019|39.852497954019|39.852497954019|39.852497954019|39.852497954019|39.852497954019|39.439719194448|39.425416743035|39.425416743035|39.425416743035|39.425416743035|39.425416743035|39.425416743035|39.425416743035|39.425416743035|39.425416743035|39.425416743035|39.189725926956|39.189725926956|39.189725926956|39.189725926956|39.189725926956|39.189725926956||39.189725926956|38.380976760835|-41.534605397808|-41.534605397808|-41.534605397808|-41.534605397808|-41.534605397808|-41.534605397808|-41.678045897603|-42.144786257346|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542||-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.163268180542|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.516126894857|-43.225403123328||-43.879364608772|-43.879364608772|-44.406918495093|-44.406918495093|41.866447834275|41.866447834275|41.866447834275|41.866447834275|41.866447834275||41.866447834275|41.866447834275|41.730499695961|41.410553666424||41.241726897902|41.049849691149|41.049849691149|40.904276307155|40.640473135608|40.640473135608
02679|16248|/equities/hci|R2000VALUE||108.83918065433||105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|105.72259858896|103.47382215541|103.47382215541|103.47382215541|103.47382215541|103.47382215541|103.47382215541|103.47382215541|103.47382215541|103.47382215541|103.47382215541|103.47382215541|103.47382215541|103.47382215541|102.26280778295|101.71953881089|101.71953881089|97.878100848905|94.803720978357|90.688578847887|-110.62848737034|-110.62848737034|-116.86720569699|106.53110771081|103.93180889444|102.35446086809|100.31411105709|100.31411105709|100.31411105709|99.144085726089|99.144085726089|98.346910574459|98.346910574459|98.346910574459|98.346910574459|98.346910574459|96.511009324947|93.563900538461|91.459601588613|91.459601588613|91.459601588613|91.459601588613|91.459601588613|91.459601588613|90.963292434885|-96.569900002117|-96.569900002117||-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|-96.569900002117|87.65739990735|87.65739990735|87.65739990735|87.65739990735|86.94246648709|84.444964662304|84.356313048703|84.356313048703|84.356313048703|84.356313048703|84.356313048703|84.356313048703|84.356313048703|84.356313048703|83.825073360186|-92.122830457459|-92.122830457459|-92.122830457459|-92.122830457459|-93.402037588502|-94.875874589709|-95.689301674926||-97.298931416053|-97.298931416053|-97.298931416053|-97.298931416053|-97.298931416053|-97.298931416053|-97.70235578339|-97.70235578339|-98.368171922815|-100.58463652096||-100.76039740732|-100.83710953583|-102.25178969557|-103.26087891454|-103.49052571508|-103.49052571508|-103.64252969128|-104.64553664903|-104.77290962781|-104.92383838853|-105.17976572731|-105.17976572731|-105.74054932836|-106.22849382019|-106.22849382019|-106.22849382019||-106.22849382019|-108.8466605462|-110.62406617153|-111.45952263571|-111.45952263571|-111.58113777082|-112.83737725065|-114.36935373939|-114.36935373939|-115.99094885363|-117.77327684312|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|-119.28648590108|109.48950789356|109.48950789356|109.48950789356|109.48950789356|109.48950789356|109.48950789356|109.48950789356|109.48950789356|109.48950789356||109.48950789356|109.48950789356|109.48950789356|109.48950789356|108.30167837037|106.09694830459|103.62212940599|103.62212940599|103.62212940599|103.62212940599|103.62212940599|103.62212940599|103.11440357686|103.11440357686|103.11440357686|92.230512324841|92.230512324841|92.230512324841|92.230512324841|91.344872889553|90.928538735886|90.928538735886|90.928538735886|90.659448659176|89.926105523752|89.926105523752|89.926105523752|89.926105523752||89.256648620683|88.802893303852|86.930939062116|86.930939062116|86.930939062116|85.777154242194|84.014618435609|83.570760162656|83.570760162656|83.33888823359|83.33888823359|83.33888823359|83.33888823359|83.33888823359|83.33888823359|83.33888823359|83.33888823359|83.33888823359|82.887208428962|82.887208428962|82.887208428962|82.887208428962|82.887208428962|82.887208428962||82.887208428962|82.887208428962|82.887208428962|82.887208428962|82.887208428962|82.887208428962|82.887208428962|82.02495857409|80.646617213128||79.829640907561|79.829640907561|79.521509637767|79.521509637767||79.521509637767|79.521509637767|79.521509637767|79.521509637767|79.521509637767|79.521509637767
02680|39136|/equities/aarons|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||9.8544648063959|-10.053844730116|-10.053844730116|-10.053844730116|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733|-10.11632983733||10.002411550407|9.9979569052374|9.9893963176581|9.9749032693847|9.9749032693847|9.9698922057664|9.9665343550149|9.9665343550149|9.954482637876|9.9433141141398|9.930071290915|9.9268512426744|9.9268512426744|9.9268512426744|9.9268512426744|9.9268512426744|9.9268512426744|9.9268512426744|9.9268512426744|9.9268512426744|9.9268512426744|9.9268512426744|9.8631677825065|9.8340756847694|9.8128614375144|9.7915128015975|9.7825279143585|9.7825279143585|9.7825279143585|9.7683642072957|9.7392935933317|9.7381097286382|9.7381097286382|9.7206773724202|9.7035303608183|9.6772557381793|9.6619509198052|9.652723045016|9.6413594030282|9.6131770106312|9.5768631268604||9.5354032305725|9.4804485404765|9.4516091969582|9.4301210141814|9.3595788453063|9.2984215389844|9.2693569540046|9.1810248547651|9.1810248547651|9.1810248547651||9.1241948001757|9.0304940401597|7.4763723650718|7.4763723650718|7.4763723650718|7.4763723650718|7.4763723650718|7.4763723650718|7.4763723650718|7.3344000345101|7.3344000345101|7.3344000345101|7.1487779623524|6.8728265048176|6.8728265048176|6.8728265048176||6.8728265048176|6.8728265048176|6.8728265048176|6.8728265048176|6.8728265048176|6.8728265048176|6.8728265048176|6.8728265048176|6.8728265048176|6.7836959363256|6.6992999580386|6.6992999580386|6.6992999580386|-7.5220395323068|-7.5220395323068|-7.5220395323068|-7.5220395323068|-7.6005107027987|-7.7686230190043|-7.7987649129741|-7.7987649129741|-7.7987649129741|-7.7987649129741|-7.7987649129741|-7.7987649129741|-7.7987649129741|-7.7987649129741|-7.7987649129741|-7.7987649129741|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613||-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9233198692613|-7.9517442440781|-8.0452714734379|-8.0964129294624|-8.2292132570996|-8.2292132570996|-8.4955145732843|-8.5550162942633|-8.6927957701932|-8.7255730284861|-8.8675014282955|-8.8675014282955|-9.2327794792137|-9.7041992348522|-9.8013326770829|-10.231480612442|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361||-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.276018986811|-11.276018986811|-11.443354272963||10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893||10.391421361893|10.391421361893|10.391421361893|10.391421361893||10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893
02681|8162|/equities/mbia-inc|R2000VALUE||5.9118379783854||5.9009291478451|5.9009291478451|5.9009291478451|5.7194826148678|5.5616527688425|5.4785579025884|5.4785579025884|5.4785579025884|4.8827311264298|4.6824791151971|4.229143376559|4.0726593814625|3.9890659211227|3.7745176286773|3.6816883169668|3.6816883169668|3.5314619310949|3.5314619310949|3.5314619310949|3.3899935295586|3.3899935295586|3.3899935295586|3.3899935295586|3.3899935295586|3.3899935295586|3.3899935295586|3.3899935295586|3.3899935295586|3.3899935295586|3.3899935295586|3.335881715616|-3.8971921350203|-3.8971921350203|-3.8971921350203|-3.8971921350203|-3.9188246093019|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9592149765132|-3.9757943849694|-4.0036603853582|-4.126844861494|-4.2998276445452|-4.3728647533655||-4.3728647533655|-4.3728647533655|-4.3728647533655|-4.3728647533655|-4.3728647533655|-4.3728647533655|-4.3728647533655|-4.48957198898|-4.5092039372534|-4.5092039372534|-4.5092039372534|-4.5092039372534|-4.5092039372534|-4.5092039372534|-4.6568932561974|-4.7367465443873|-4.7367465443873|-4.7367465443873|-4.9286073388284|-4.9501191313207|-5.054021497031|-5.1833570218307|-5.2638359040662|-5.2638359040662|-5.3508586045543|-5.3508586045543|-5.3508586045543|-5.5117874538942|-5.5392082439577|-5.6157870013091|-5.6758745995465|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355||-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355||-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.8192272131355|-5.9674746929177|-6.077749536939|-6.2785042673676|-6.2785042673676|-6.2785042673676|-6.2785042673676|-6.2785042673676|-6.3072725992755|-6.3072725992755|-6.3072725992755||-6.3369698768805|-6.4426886777029|-6.5716218099606|-6.5716218099606|-6.6914161529085|-6.6914161529085|-6.7587958271791|-6.9111618129732|-6.9293464917079|-6.9445514169153|5.9858930387103|5.9858930387103|5.9709920925127|5.9638799078185|5.7638722400884|5.7418724645499|5.7418724645499|5.7418724645499|5.7418724645499|5.7418724645499|5.7254138908258|-6.8096916821845|-6.8096916821845|-6.8096916821845|-6.8096916821845|-6.816324144298|-6.8514710595146|-6.9619125712729|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505||6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1874326842505|6.1001473684529|6.0886770073306|6.0886770073306|6.0886770073306|6.0886770073306||6.0886770073306|6.0886770073306|5.8336411387536|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.7041580321231|5.5962862838019|5.2661514402218|-6.1248059736102|-6.1248059736102|-6.1248059736102|-6.2003398986226||-6.3581554990748|-6.542394914201|-6.7259945228928|-6.7620434248717|-6.7620434248717|-6.7620434248717|-6.8128259937268|-6.8542509653283|5.5882812571198||5.5882812571198|5.5882812571198|5.5882812571198|5.5882812571198||5.4387254447561|5.4387254447561|5.4387254447561|5.4387254447561|5.4387254447561|5.4387254447561
02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE||3.2387944390392||3.2169938804944|3.1745602645795|3.1745602645795|3.1596114015492|3.1178571091661|3.0576190271388|2.9723544693004|2.9641659261447|2.9641659261447|2.9641659261447|2.9201432262504|2.9201432262504|2.8387147093971|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.8212226882181|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7915268728496|2.7678076105385|2.7089527268176|2.6835587310532|2.6490363336817|2.6490363336817|2.6490363336817|2.6490363336817|2.5258736717718|2.4659708195281|2.3902452845653|-2.8651487732915|-2.8651487732915|-2.8651487732915|-2.8651487732915|-2.8651487732915|-2.8651487732915|-2.8651487732915|-2.8651487732915||-2.8651487732915|-2.8651487732915|-2.8651487732915|-2.8821986278989|-2.9072094395112|-2.9072094395112|-2.9072094395112|-2.9072094395112|-2.913319414755|-2.913319414755|-2.913319414755|-2.913319414755|-2.913319414755|-2.9235771827127|-2.9484191130958|-2.9912990807783|-3.026443534349|-3.0567073386081|-3.0567073386081|-3.0655415236031|2.7844685634675|2.7844685634675|2.7844685634675|2.7844685634675|2.7844685634675|2.7844685634675|2.7844685634675|2.7844685634675|2.7844685634675|2.7844685634675|2.7844685634675|2.7844685634675|2.7844685634675|2.7744095017184|2.7647030311441|2.7647030311441|2.5607811298211|-3.0794097884673|-3.1215664528231|-3.2045183603874|-3.2308536044879||-3.2434165295869|-3.2434165295869|-3.2434165295869|-3.2434165295869|-3.2434165295869|-3.3068515390059|-3.3626128401911|-3.3706692580055|-3.3706692580055|-3.3706692580055||-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.4093781214843|-3.5048423323245||-3.6086082362699|-3.6920258230156|-3.782895280938|-3.8693281831793|-3.890621548334|-3.890621548334|-3.890621548334|-3.9489018447302|-4.0344909304935|-4.1272122853948|-4.2524579491829|-4.3144543703956|-4.3144543703956|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.6865237444067|-4.7089376150926|-4.7654757535792|-4.7654757535792|-4.7654757535792|-4.7654757535792|-4.8888489979698|-4.8888489979698|-4.9042765319561|-4.9464473533305|-4.9464473533305|-4.9949413458145|-5.1331940408639||-5.1331940408639|-5.1331940408639|-5.1331940408639|-5.1331940408639|-5.1331940408639|-5.1331940408639|-5.1331940408639|-5.1331940408639|-5.1331940408639|-5.1331940408639|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.1761181336905|-5.253464643852|-5.285050332429|-5.285050332429|-5.285050332429|-5.285050332429|-5.285050332429||-5.4839448530166|-5.4982218564317|-5.6811999407282|-5.6811999407282|-5.7453701720403|-5.7453701720403|-5.7804112948496|-5.9034438387136|-5.9034438387136|-5.9034438387136|-6.0231043779829|-6.0957274183474|-6.0957274183474|-6.0957274183474|-6.0957274183474|-6.0957274183474|-6.0957274183474|-6.0957274183474|-6.0957274183474|-6.0957274183474|-6.0957274183474|-6.0957274183474|-6.1302525715521|-6.2118143410679||-6.2118143410679|-6.2118143410679|-6.2118143410679|-6.2118143410679|-6.2118143410679|-6.2118143410679|-6.2118143410679|-6.2720161379704|5.833749847519||5.833749847519|5.833749847519|5.833749847519|5.6963885149554||5.6757096009338|5.5916991451144|5.5664103802442|5.4687966367235|5.4687966367235|5.4687966367235
02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE||-19.930094331361||-19.930094331361|-19.930094331361|-19.930094331361|-19.930094331361|-19.930094331361|-19.930094331361|-19.930094331361|-19.930094331361|-20.257328026666|-20.871473940627|-21.300527105084|-21.382310234824|-21.382310234824|-21.382310234824|-21.382310234824|-21.382310234824|-21.382310234824|-21.468530533391|-21.468530533391|-21.588043472674|-21.588043472674|-21.588043472674|-21.927825792527|-22.16438906103|-22.16438906103|-22.16438906103|-22.16438906103|-22.232560466649|-22.232560466649|-22.232560466649|-22.232560466649|-22.232560466649|-22.232560466649|-22.232560466649|-22.232560466649|-22.65840098474|-22.702112379047|-22.796790324287|-23.066989910422|-23.075038711029|-23.203909758945|-23.509900389137|-23.740722137493|-23.945565865936|-23.945565865936|-23.945565865936|-23.945565865936|-24.010762928263|-24.017475378859|-24.017475378859|-24.017475378859|-24.017475378859|-24.017475378859|-24.017475378859|-24.017475378859|-24.017475378859|-24.320463937433|-24.320463937433|-24.417182385823|-24.663799978412|23.265867662278|23.265867662278||23.265867662278|23.265867662278|23.265867662278|23.265867662278|23.265867662278|23.054853068289|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.976666421853|22.706031654056|22.706031654056|22.706031654056|22.47781292352|21.838124449086|21.600693260114|21.241603889377|20.458352307276|20.458352307276|20.458352307276|20.352966272041||20.352966272041|20.303705144704|20.303705144704|20.303705144704|20.303705144704|20.303705144704|20.303705144704|20.303705144704|20.303705144704|20.303705144704||20.303705144704|20.303705144704|20.303705144704|20.303705144704|20.303705144704|20.200974400334|20.200974400334|20.200974400334|20.200974400334|20.186637701252|-21.236260568882|-21.236260568882|-21.236260568882|-21.236260568882|-21.236260568882|-21.532511883075||-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.542292740501|-21.555880708338|-21.613200049534|-22.007444334178|-22.449938827255|-22.487131660683|-22.487131660683|-22.487131660683|-22.487131660683|-22.487131660683|-22.487131660683|-22.61503866953|-22.61503866953|-22.62448775815|-22.762274431983||-22.762274431983|-22.762274431983|-22.762274431983|-22.762274431983|-22.762274431983|-22.762274431983|-22.762274431983|-22.762274431983|-22.762274431983|-22.762274431983|-22.762274431983|-22.879193703112|-22.89801484676|-22.89801484676|-22.89801484676|-22.89801484676|-22.89801484676|-22.926214190677|-22.926214190677|-22.926214190677|-22.926214190677|-22.926214190677|-23.085318543238|-23.085318543238|-23.099242291763|-23.170269420759|-23.197877436507|-23.197877436507||-23.197877436507|-23.197877436507|-23.197877436507|-23.197877436507|-23.197877436507|-23.197877436507|-23.197877436507|-23.197877436507|-23.417086210106|-23.470095835631|-23.835662429536|-23.844031640445|-23.844031640445|-23.844031640445|-23.844031640445|-23.844031640445|-23.844031640445|-23.844031640445|-23.844031640445|-23.844031640445|-23.844031640445|-23.844031640445|-23.935834271549|-24.272038096454||-24.608375993333|-24.789029190896|-25.042681983248|-25.042681983248|-25.042681983248|-25.042681983248|-25.286830175972|23.689285791818|23.689285791818||23.689285791818|23.689285791818|23.689285791818|23.689285791818||23.689285791818|23.689285791818|23.689285791818|23.689285791818|23.689285791818|23.689285791818
02684|100226|/equities/cara-therapeutic|R2000VALUE||0.26216312897522||0.26216312897522|0.26216312897522|0.26216312897522|0.26216312897522|0.26216312897522|0.26216312897522|0.26216312897522|0.26216312897522|0.26216312897522|0.26216312897522|0.26216312897522|0.26216312897522|0.26216312897522|0.26216312897522|0.25492569585994|0.23510386068076|0.23510386068076|0.23510386068076|0.23510386068076|0.23413761808309|-0.30781612938374|-0.30781612938374|-0.30781612938374|-0.30781612938374|-0.30781612938374|-0.31409847468588|-0.31409847468588|-0.31409847468588|-0.31409847468588|-0.31409847468588|-0.31409847468588|-0.31409847468588|-0.31683968950491|-0.31683968950491|-0.31683968950491|-0.32170521108289|-0.33107246224503|-0.33447823654245|-0.33447823654245|-0.33447823654245|-0.33447823654245|-0.33447823654245|-0.33447823654245|-0.33447823654245|-0.33447823654245|-0.33447823654245|-0.33447823654245|-0.33447823654245|-0.33447823654245|-0.33447823654245|-0.33447823654245|-0.33447823654245|-0.33447823654245|-0.34442025898376|-0.35767806766738|-0.35884230995961|-0.37382477648599|-0.38446085461359|-0.38831761488628|-0.39555846496105|-0.40583164044751|-0.40790180092991||-0.40790180092991|-0.40790180092991|-0.40790180092991|-0.40790180092991|-0.40790180092991|-0.40790180092991|-0.40790180092991|-0.40790180092991|-0.40790180092991|-0.40790180092991|-0.40921748076856|-0.40921748076856|-0.40921748076856|-0.41892498670883|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.42202337959648|-0.43019265741375|-0.44066624049379|-0.44066624049379||-0.45047310330286|-0.46119321427759|-0.46744803082078|-0.49294224095709|-0.4975641937234|-0.4975641937234|-0.4975641937234|-0.4975641937234|-0.4975641937234|-0.4975641937234||-0.51893243786119|-0.57593049684523|-0.66495055434172|-0.71714505251982|-0.81153368745898|-0.81153368745898|-0.81153368745898|-0.81153368745898|-0.81153368745898|-0.81153368745898|-0.81153368745898|-0.81153368745898|-0.81153368745898|-0.81153368745898|-0.86183188463422|-0.87834655140475||-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89119804408226|-0.89690556945492|-0.89690556945492|-0.89690556945492|-0.89690556945492|-0.92591900776838|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614||0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.70055144569614|0.53839051217215|-0.70238530353348|-0.70238530353348||-0.70238530353348|-0.70238530353348|-0.70238530353348|-0.70238530353348|-0.70238530353348|-0.70238530353348|-0.70238530353348|-0.74005035907737|-0.74847879559947|-0.74847879559947|-0.74847879559947|-0.74847879559947|-0.74998166962682|-0.74998166962682|-0.74998166962682|-0.74998166962682|-0.74998166962682|-0.77348519148891|-0.7813224349029|-0.78341038514154|-0.78341038514154|-0.78420599620626|-0.80284000349361|-0.82460001124627||-0.86320556218631|-0.89087284400736|-0.93692537032537|-0.9517115198128|-0.95297392789441|-0.95413769819027|-1.0091196567668|-1.0170135512066|-1.0170135512066||-1.0170135512066|-1.0170135512066|-1.0170135512066|-1.017803824203||-1.017803824203|-1.017803824203|-1.0629486808697|-1.1078068955651|-1.2636293101524|-1.2636293101524
02685|16088|/equities/flushing-financial|R2000VALUE||16.660991464244||16.660991464244|16.660991464244|16.660991464244|16.122772183896|16.122772183896|16.122772183896|16.122772183896|16.122772183896|16.122772183896|16.122772183896|16.122772183896|16.122772183896|15.939274751346|15.566792320214|15.566792320214|15.566792320214|14.797401369388|14.797401369388|14.797401369388|14.797401369388|14.797401369388|14.677112302046|14.38345777642|14.319953305316|14.261040802113|14.261040802113|14.261040802113|14.261040802113|14.261040802113|14.261040802113|14.261040802113|13.933156670588|13.587951966412|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.465089608612|13.18732171741|-14.701895080889|-14.701895080889|-14.701895080889|-14.701895080889|-14.701895080889|-14.735994642405|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111||-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-14.836548918111|-15.061165352246|-15.104627630867|-15.395142155397|-15.927935738815|-16.739341146585|-16.739341146585|14.981006131574|14.981006131574|14.981006131574|14.588835475381|14.588835475381|14.18148358391|13.849085040008|13.849085040008|13.849085040008|13.849085040008|13.555650122867|12.968500172547|12.650555861715|12.314506597788|12.00141224069|12.00141224069|12.00141224069|12.00141224069||12.00141224069|12.00141224069|11.950180150874|11.661866666881|-13.054321426492|-13.054321426492|-13.054321426492|-13.054321426492|-13.054321426492|-13.054321426492||-13.069331983705|-13.069331983705|-13.069331983705|-13.069331983705|-13.069331983705|-13.069331983705|-13.339813289797|-13.571590560128|-13.571590560128|-13.571590560128|-13.571590560128|-13.571590560128|-13.571590560128|-13.571590560128|-13.571590560128|12.411477357287||12.411477357287|12.411477357287|12.411477357287|12.268308672794|12.198675881368|11.989640088592|11.741266934644|11.617796333378|11.465306979357|11.397419326768|11.372687994623|11.345763881101|11.141622263578|11.141622263578|10.998468988899|10.886556347157|10.886556347157|10.886556347157|10.886556347157|10.886556347157|10.886556347157|10.886556347157|10.886556347157|10.886556347157|-12.245400863527|-12.245400863527|-12.245400863527|-12.245400863527|-12.245400863527|-12.327655469486|-12.327655469486|-12.417950748414|-12.760500297513|-13.132444790771|-13.132444790771|-13.132444790771|-13.132444790771|-13.132444790771|-13.132444790771|-13.132444790771||-13.132444790771|-13.132444790771|-13.132444790771|-13.183758788271|-13.183758788271|-13.183758788271|-13.183758788271|-13.183758788271|-13.228776855434|-13.228776855434|-13.528085411881|-13.932872283563|-14.085196211393|-14.085196211393|-14.085196211393|-14.085196211393|-14.085196211393|-14.085196211393|-14.085196211393|-14.085196211393|-14.142588618429|-14.142588618429|-14.408432010182|-14.53936911001|-14.821243555173|-14.850928611399|-14.850928611399|-14.850928611399||-14.850928611399|-14.850928611399|-14.850928611399|-15.094833211973|-15.094833211973|-15.094833211973|-15.385242388066|-15.506669439007|-16.547132930413|-16.926258733156|-17.422510123124|-17.613066858572|15.883559822396|15.883559822396|15.717943773539|15.717943773539|15.435484980692|15.435484980692|15.209428362437|15.107740319352|15.107740319352|15.107740319352|15.107740319352|15.107740319352||15.107740319352|15.107740319352|15.107740319352|15.107740319352|15.107740319352|15.107740319352|15.107740319352|15.107740319352|15.107740319352||15.107740319352|15.107740319352|15.066933539819|15.014109297275||15.012634212588|15.012634212588|15.012634212588|14.749592709116|14.701102450516|14.701102450516
02686|21041|/equities/rite-aid-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02687|7996|/equities/manitowoc-co.|R2000VALUE||9.7847259925378||9.7847259925378|9.7847259925378|9.7847259925378|9.6640155713072|9.6640155713072|9.6640155713072|9.6640155713072|9.6640155713072|9.6640155713072|9.6640155713072|9.6640155713072|9.6640155713072|9.6640155713072|9.1033504186197|9.087612012815|8.8306801096063|-10.261506637985|-10.261506637985|-10.437683032152|9.3290403653134|9.3290403653134|9.3290403653134|9.3290403653134|9.3290403653134|9.3290403653134|9.3290403653134|9.3290403653134|9.3290403653134|9.3290403653134|9.142267100121|-10.088737008119|-10.088737008119|-10.088737008119|-10.088737008119|-10.088737008119|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.131651527714|-10.156835166427|-10.323150042927|-10.480443985634|-10.497993715795|-10.758681942128|-11.169313511476||-11.246223808513|-11.246223808513|-11.246223808513|-11.246223808513|-11.246223808513|-11.246223808513|-11.246223808513|-11.246223808513|-11.306081958597|-11.332522743156|-11.332522743156|-11.332522743156|-11.332522743156|-11.332522743156|-11.436691462122|-11.878322879869|-11.878322879869|-12.614164148445|-12.614164148445|-12.614164148445|-13.224627109231|11.466678209162|11.466678209162|11.466678209162|11.466678209162|11.466678209162|10.906031364706|10.835161343654|10.835161343654|10.641218327268|10.641218327268|10.641218327268|10.641218327268|10.307464333357|9.9518692591332|9.9518692591332|9.9319111474798|9.9319111474798|9.9319111474798|9.9319111474798|9.9319111474798||9.9319111474798|9.9319111474798|9.9319111474798|9.8675384277972|-11.520783953717|-11.520783953717|-11.520783953717|-11.754204278578|-11.811893416102|-11.963215086919||-12.08129695084|-12.08129695084|-12.08129695084|-12.602551811561|-12.762965253382|-12.762965253382|-12.830516977872|-12.928473971249|-13.013037813546|-13.013037813546|-13.013037813546|-13.089081495499|-13.089081495499|-13.089081495499|-13.089081495499|-13.182443226715||-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.182443226715|-13.541048462015|-13.829498113109|-13.830245122146|-13.830245122146|-13.918409360877|-13.918409360877|-13.918409360877|-13.980560211596|-14.128600443135|-14.195666830551|-14.300185248599|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398||-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.338903971398|-14.400004788049|-14.400004788049|-14.564449914968|-14.638277778665|-14.68197579918|-14.883862024521|-15.075431541453|-15.075431541453|-15.075431541453|-15.075479723624|-15.394935859198|-15.394935859198|-15.394935859198|-15.394935859198|-15.415483806922|-15.479115660781|-15.479115660781|-15.752647939689|-15.752647939689|-15.752647939689||-16.569053666864|-16.575615106991|-17.933497802092|-17.933497802092|15.841165733038|15.464094267582|15.464094267582|15.365611194945|15.365611194945|15.281235402796|15.245557264405|15.245557264405|15.245557264405|15.245557264405|-16.696923014706|-16.696923014706|-16.696923014706|-16.696923014706|-16.696923014706|-16.696923014706|-16.696923014706|-16.696923014706|-16.696923014706|-16.928060728239||15.631699971621|15.631699971621|15.631699971621|15.631699971621|15.631699971621|15.631699971621|15.631699971621|15.631699971621|15.631699971621||15.631699971621|15.631699971621|15.623555956356|15.337840091379||15.073711089725|14.777457215648|14.7266195905|14.624020855934|14.577618237521|14.577618237521
02688|985778|/equities/harborone-bancorp-inc|R2000VALUE||11.907254142547||11.907254142547|11.907254142547|11.907254142547|11.907254142547|11.906948905283|11.839476703047|11.839476703047|11.839476703047|11.839476703047|11.839476703047|11.839476703047|11.839476703047|11.839476703047|11.433736840442|11.433736840442|11.316374239607|-13.039612027433|-13.039612027433|-13.039612027433|-13.039612027433|-13.039612027433|-13.039612027433|-13.039612027433|-13.039612027433|-13.814569177922|12.428147686985|12.428147686985|12.428147686985|12.428147686985|12.364997338694|12.364997338694|12.169441540419|-13.22897503891|-13.22897503891|-13.22897503891|-13.22897503891|-13.22897503891|-13.22897503891|-13.22897503891|-13.22897503891|-13.402100129528|12.190062473051|12.190062473051|12.190062473051|12.190062473051|12.190062473051|12.190062473051|12.190062473051|12.190062473051|12.190062473051|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898||-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.219371397898|-13.269285329091|-13.269285329091|-13.282539032022|-13.284832339865|-13.284832339865|-13.3303699023|12.433515757057|12.433515757057|12.433515757057|12.433515757057|12.433515757057|12.433515757057|12.28640648362|12.119340541594|11.889267103135|11.843422573107|11.843422573107|11.843422573107|11.843422573107|11.438669912569|11.110188052116|10.859376215337|10.632084342504|10.252250758092|10.252250758092|10.252250758092|10.252250758092||10.252250758092|10.252250758092|10.224723435419|10.214692911591|9.8784420986197|-10.697620380111|-10.697620380111|-10.697620380111|-10.697620380111|-10.697620380111||-10.697620380111|-10.697620380111|-10.697620380111|-10.697620380111|-10.697620380111|-10.697620380111|-10.697620380111|-10.697620380111|-10.697620380111|-10.697620380111|-10.697620380111|-10.697620380111|-10.697620380111|-10.697620380111|-10.697620380111|-11.045967141994||10.334129014563|10.334129014563|10.334129014563|10.334129014563|10.334129014563|10.334129014563|10.181810183604|10.110067044452|10.100647728404|10.100647728404|10.100647728404|10.004885612551|9.8145500890306|9.8145500890306|9.7311732494158|9.7311732494158|9.6024145244804|9.4776877079576|9.4776877079576|9.4776877079576|9.4776877079576|9.3421527714829|-10.060543094808|-10.060543094808|-10.060543094808|-10.060543094808|-10.060543094808|-10.098880675023|-10.098880675023|-10.184945680704|-10.184945680704|-10.193828479014|-10.294748243979|-10.600364986715|-10.659849819935|-10.671499713038|-10.82777757973|9.7846595184737|9.7846595184737|9.7846595184737||9.7846595184737|-10.643620823959|-10.643620823959|-10.643620823959|-10.643620823959|-10.643620823959|-10.643620823959|-10.643620823959|-10.705014832689|-10.705014832689|-10.705014832689|-10.880016838923|-10.938351935165|-10.976873634954|-10.976873634954|-10.976873634954|-10.976873634954|-10.976873634954|-10.976873634954|-11.026780614664|-11.026780614664|-11.026780614664|-11.062716326653|-11.062716326653|-11.062716326653|-11.062716326653|-11.171231092635|-11.171231092635||-11.171231092635|-11.171231092635|-11.171231092635|-11.254978936715|-11.355097245046|-11.355097245046|-11.38233031042|-11.600745293913|-11.657872621017|-11.729858442365|-11.974286552071|-12.058096722098|-12.13226899887|-12.13226899887|-12.13226899887|-12.13226899887|-12.13226899887|-12.13226899887|-12.13226899887|-12.13226899887|-12.13226899887|-12.13226899887|-12.375853959994|11.260691145419||11.260691145419|11.260691145419|11.260691145419|11.260691145419|11.260691145419|11.260691145419|11.260691145419|11.260691145419|11.260691145419||11.260691145419|11.260691145419|11.224101202752|11.167280925694||11.167280925694|11.167280925694|11.167280925694|11.167280925694|11.167280925694|11.167280925694
02689|102896|/equities/first-midil|R2000VALUE||40.143459149003||40.143459149003|40.143459149003|40.143459149003|38.954198011424|38.870607533261|38.870607533261|38.870607533261|38.870607533261|38.870607533261|38.870607533261|38.870607533261|38.870607533261|38.537898556176|37.655615413855|37.655615413855|37.645128449544|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|36.940475432479|-39.49491175495|-39.49491175495|-39.49491175495|-39.580173903951|-39.594072215619|-39.594072215619|-39.594072215619|-39.594072215619|-40.233815158807|37.522990732208|37.522990732208|37.522990732208|37.522990732208|37.522990732208|37.522990732208|37.522990732208|37.522990732208|37.522990732208|37.522990732208|37.522990732208|37.355752589876|37.355752589876|37.355752589876|37.355752589876|37.355752589876|37.355752589876|37.355752589876|37.355752589876|37.355752589876|37.355752589876||37.355752589876|37.276979314171|37.276979314171|37.273768038026|37.273768038026|36.428075572376|35.856862319048|35.856862319048|35.856862319048|35.856862319048|35.856862319048|35.856862319048|35.856862319048|35.856862319048|35.856862319048|35.856862319048|35.856862319048|35.856862319048|35.856862319048|35.856862319048|35.856862319048|35.856862319048|35.856862319048|35.856862319048|35.856862319048|35.856862319048|35.639290346631|35.566434345785|35.173261706633|34.733112776453|34.733112776453|34.733112776453|34.450035797418|34.186151860887|32.995168658024|32.516852665749|31.642058585316|30.868399962485|30.558738996971|30.558738996971|30.558738996971||30.558738996971|30.474153627277|30.407117752368|30.325685399698|-32.256072384099|-32.256072384099|-32.256072384099|-32.256072384099|-32.256072384099|-32.256072384099||-32.256072384099|-32.256072384099|-32.262856344251|-32.262856344251|-32.262856344251|-32.262856344251|-32.790397065512|-32.876704689993|-32.876704689993|-32.876704689993|-32.876704689993|-32.876704689993|-32.876704689993|-32.876704689993|-32.876704689993|31.331458796324||31.331458796324|31.331458796324|31.331458796324|31.331458796324|31.331458796324|31.331458796324|31.228842564492|31.029268286922|30.946219083088|30.946219083088|30.851218775927|30.614408894843|30.418035579397|30.418035579397|30.24031901434|29.759797997771|29.694776265156|29.096023605373|29.096023605373|29.096023605373|28.921677942666|28.921677942666|28.921677942666|28.697421042558|-31.636716851629|-31.636716851629|-31.636716851629|-31.636716851629|-31.636716851629|-31.904772416355|-31.904772416355|-32.160303159557|-32.707837471258|29.727105319|29.727105319|29.727105319|29.727105319|29.727105319|29.727105319|29.727105319||29.727105319|-32.523742026233|-32.523742026233|-32.523742026233|-32.523742026233|-32.523742026233|-32.523742026233|-32.523742026233|-32.523880554728|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-32.665525131924|-33.070216721349|-33.070216721349|-33.372120213352|-33.372120213352|-33.372120213352|-33.524218979084||-33.524218979084|-33.524218979084|-33.524218979084|-33.524218979084|-33.524218979084|-33.524218979084|-33.524218979084|-33.524218979084|-33.926909807218|-33.964900629269|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.510641649576|-34.718492167098||-35.505545767262|32.640762552295|32.640762552295|32.640762552295|32.640762552295|32.640762552295|32.640762552295|32.640762552295|32.640762552295||32.640762552295|32.640762552295|32.640762552295|32.640762552295||32.640762552295|32.640762552295|32.640762552295|32.640762552295|32.640762552295|32.640762552295
02690|15684|/equities/career-education|R2000VALUE||25.336006823328||25.336006823328|25.336006823328|25.336006823328|24.761246555177|24.761246555177|24.761246555177|24.761246555177|24.761246555177|24.761246555177|24.761246555177|24.761246555177|23.358699654757|23.358699654757|23.077444022694|22.67493655262|22.301041783863|21.15788692572|21.15788692572|21.15788692572|21.15788692572|20.847651419135|-22.100367367557|-22.100367367557|-22.100367367557|-22.100367367557|-22.100367367557|-22.100367367557|-22.2854281469|-22.2854281469|-22.2854281469|-22.2854281469|-22.2854281469|-22.2854281469|-22.2854281469|-22.2854281469|-22.685476096009|-22.738546961817|-22.738546961817|-22.738546961817|-22.738546961817|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.754281455166|-22.891520101209|-22.891520101209|-23.461689823622|-23.769210252226|-23.834789498052|-23.858376961506||-24.162005532803|-24.162005532803|-24.162005532803|-24.35278300557|-24.591716962536|-24.591716962536|-24.591716962536|-24.591716962536|-24.591716962536|-24.826906952019|-24.828157983684|-24.828157983684|-24.828157983684|-24.951842293103|-24.965935372599|-25.278326265577|-25.278326265577|-25.278326265577|-25.278326265577|-25.278326265577|23.260517605333|23.260517605333|23.260517605333|23.260517605333|23.001636514165|22.896284431328|22.443926963662|22.313808610544|22.087564550622|21.957177934803|21.957177934803|21.820404606294|21.820404606294|21.133227433575|-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199||-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199|-22.071886427199||-22.14003169953|-22.14003169953|-22.500591997959|-22.795379378903|-23.163308234995|-23.163308234995|-23.228954204791|-23.248838725877|21.84457192395|21.84457192395|21.84457192395|21.84457192395|21.84457192395|21.84457192395|21.84457192395|21.84457192395||21.760835078433|21.760835078433|21.760835078433|21.760835078433|21.760835078433|21.760835078433|21.710186049383|21.710186049383|21.710186049383|21.688858389535|21.688858389535|21.688858389535|21.688858389535|21.673175678958|21.647417980553|21.459353612663|19.488448539047|17.56722055789|17.56722055789|17.56722055789|17.56722055789|17.333855696477|16.994838895574|-17.925923706387|-17.925923706387|-17.925923706387|-17.925923706387|-17.925923706387|-17.925923706387|-18.166581976518|-18.358424676905|-18.367735721171|-18.367735721171|-18.367735721171|-18.367735721171|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201||-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.382537366201|-18.494206747798|-18.633008146052||17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.227558225993|17.047286875384|-18.309607389254|-18.309607389254|-18.309607389254|-18.309607389254|-18.309607389254||-18.309607389254|-18.309607389254|-18.319841997141|-18.449107850386|-18.518429134503|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145||-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145||-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145
02691|16900|/equities/preferred-bank|R2000VALUE||91.211478507032||91.211478507032|91.211478507032|91.211478507032|88.611924157662|88.225263880691|88.225263880691|88.225263880691|88.225263880691|88.225263880691|88.225263880691|88.225263880691|88.225263880691|88.225263880691|86.635303030236|86.635303030236|86.635303030236|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|79.652211830903|-83.741450075878|-83.741450075878|-83.741450075878|-83.741450075878|-83.741450075878|-83.741450075878|-83.741450075878|-83.741450075878|-83.741450075878|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927471049408|-83.927798253276|-84.199323942697|-84.199323942697|-84.199323942697|-84.199323942697|-84.199323942697|-84.199323942697||-84.199323942697|-84.199323942697|-84.199323942697|-84.199323942697|-84.199323942697|-84.199323942697|-84.199323942697|-84.199323942697|-84.880020478013|-84.880020478013|-84.880020478013|-84.880020478013|-84.880020478013|-85.065577139063|-85.857308508735|-86.009788435677|-86.365597532832|-86.900213776088|-86.900213776088|-86.900213776088|-89.41912816416|80.380654326314|80.380654326314|80.380654326314|80.380654326314|80.380654326314|79.109725312028|79.109725312028|79.109725312028|79.109725312028|79.109725312028|79.109725312028|78.120250414514|76.138055693997|73.152840389028|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694||-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694||-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.229353753694|-76.925948293085|-77.69466777099|-77.740706822684|-77.740706822684|-77.740706822684|-79.039260117282|-79.039260117282|-79.039260117282|-79.039260117282|-80.675167809874||-80.675167809874|-81.175740095145|76.154066709959|76.154066709959|76.154066709959|76.154066709959|75.294517362873|75.263354659919|74.327518101316|74.327518101316|74.327518101316|74.327518101316|73.931130280443|73.931130280443|73.73819824319|73.017724949573|72.634137425659|71.508487367893|71.106093927057|71.106093927057|71.106093927057|71.106093927057|71.106093927057|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412|71.076303539412||71.076303539412|69.26978477917|69.260685914361|69.260685914361|68.934329931632|68.934329931632|68.885947261|68.885947261|68.885947261|68.885947261|68.885947261|68.885947261|68.885947261|68.885947261|68.885947261|68.147443808609|67.545494120975|66.944774537493|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024||-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-73.951886027024|-74.747097484454|-75.38677479623|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565||70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565|70.028444309565||70.028444309565|70.028444309565|70.028444309565|70.028444309565||69.802795096643|69.802795096643|69.802795096643|69.449944889554|68.076637917104|67.170142751347
02692|15627|/equities/camden-national|R2000VALUE||45.096178283351||45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.096178283351|45.021309152861|44.053283765018|44.053283765018|44.053283765018|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|39.649327413475|38.494807499686|38.450062506772|37.910069511309|37.365386244268|37.365386244268|37.365386244268|37.365386244268|37.365386244268|37.365386244268|37.365386244268|37.365386244268|37.365386244268|37.03153933045|36.906430758335|36.781996024273|36.781996024273|36.781996024273|36.781996024273|36.777218779615|36.592177552743|36.592177552743|36.592177552743|36.592177552743|36.592177552743|36.592177552743|36.592177552743|36.592177552743|36.592177552743|36.592177552743|36.592177552743|36.592177552743||36.592177552743|36.592177552743|36.592177552743|36.592177552743|36.592177552743|35.370752302323|-39.95262704535|-39.95262704535|-39.95262704535|-39.95262704535|-39.95262704535|-39.95262704535|-39.95262704535|-40.080390566408|-40.250435742867|-40.711595227467|-41.140105435304|-41.550529737602|-41.550529737602|-41.550529737602|-42.386676226866|37.956508929332|37.956508929332|37.363899344427|36.707469679964|36.707469679964|35.927632939554|35.927632939554|35.927632939554|35.927632939554|35.927632939554|35.927632939554|35.927632939554|34.642370475373|33.280413589037|32.919347084404|32.097054681116|31.157241030846|31.157241030846|31.157241030846|31.157241030846||31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846||31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846||31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.157241030846|31.133601052137|31.000435147651|30.621083032167|30.257870951268|30.043744289183|29.946938845078|29.781197753844|29.781197753844|29.781197753844|29.673553377718|29.458947718508|28.919386718413|-31.480822118849|-31.480822118849|-31.480822118849|-31.480822118849|-31.480822118849|-31.480822118849|-31.480822118849|-31.480822118849|-31.480822118849|-31.781200248923|-31.781200248923|-32.200499886634|-32.577173094355|-33.089969480924|-33.577872870857|30.311743617965|30.311743617965|30.311743617965|30.311743617965|30.311743617965|30.311743617965|30.311743617965||30.311743617965|-33.477163491822|-33.477163491822|-33.477163491822|-33.477163491822|-33.477163491822|-33.477163491822|-33.477163491822|-33.902359205459|-34.047797649097|-34.047797649097|-34.047797649097|-34.047797649097|-34.047797649097|-34.047797649097|-34.047797649097|-34.047797649097|-34.047797649097|-34.047797649097|-34.047797649097|-34.475358348069|-34.475358348069|-34.808462073851|-34.808462073851|-34.808462073851|-35.193633690818|-35.193633690818|-35.193633690818||-35.193633690818|-35.193633690818|-35.193633690818|-35.316411040589|-35.316411040589|-35.316411040589|-35.510735006647|-35.874705601088|-36.730230861628|-37.52969906697|-38.410094203096|-38.410094203096|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279||35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279|35.601041327279||35.601041327279|35.601041327279|35.553274483991|35.331259351652||35.2063935492|35.2063935492|35.2063935492|34.9287706187|34.418915525217|34.418915525217
02693|20695|/equities/koppers-holdings-inc|R2000VALUE||35.401042497394||35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.401042497394|35.252268195414|-36.366568413259|-36.366568413259|-36.366568413259|-36.55118713432|-36.870078570233|-36.870078570233|-37.121198767408|-37.21351463263|-37.21351463263|-37.676961813423|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.035382315537|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-38.651757498104|-39.164451673647|-39.345224251373|36.518726959615|36.518726959615|36.518726959615|36.518726959615||36.518726959615|36.518726959615|36.518726959615|36.518726959615|36.518726959615|35.457474857336|-39.118621215057|-39.118621215057|-39.118621215057|-39.118621215057|-39.118621215057|-39.118621215057|-39.118621215057|-39.118621215057|-39.118621215057|-39.118621215057|-39.118621215057|-39.118621215057|-39.118621215057|-39.118621215057|-40.957355879889|37.053602549341|37.053602549341|36.511227445367|36.450035012507|36.450035012507|35.941704128345|35.813484333153|35.813484333153|35.813484333153|35.813484333153|35.813484333153|35.362762820053|34.710848052555|-37.518871935662|-37.518871935662|-37.518871935662|-37.518871935662|-37.888192980882|-38.557990861597|-39.023879820177||-39.83750610154|-39.83750610154|-40.05583953638|-40.596603845796|-40.596603845796|-40.596603845796|-41.392061312156|-41.781990289635|-41.781990289635|-42.92554415591||-43.010702355499|-43.010702355499|-43.350502896966|-44.202504185241|-45.122041359116|-45.122041359116|-45.352267201929|-46.257726574627|-46.257726574627|-46.257726574627|-46.257726574627|-46.257726574627|-46.257726574627|-46.257726574627|-46.257726574627|-46.800806364183||-47.479784365897|-48.102537972402|-48.576609046305|-48.576609046305|-48.576609046305|-49.22723629836|-49.22723629836|-49.22723629836|-49.22723629836|-49.47526288434|-49.61195951484|-50.444399579613|-51.335362061018|-51.335362061018|-51.335362061018|-54.525400382671|-56.658308968014|-56.658308968014|-56.658308968014|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|52.149410617699|51.738377286021|51.738377286021|51.642083593015|51.532857104707|51.532857104707||51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|51.532857104707|49.613590634055|48.965657777463|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212||48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858||-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-52.825474282884|48.139768888726||48.139768888726|48.139768888726|47.589743828524|46.592631260277||45.473478228649|45.357199040608|45.304665609153|44.052406783404|42.67989634971|42.078441402429
02694|8284|/equities/nabors-inds|R2000VALUE||71.533140850091||71.533140850091|71.533140850091|71.533140850091|71.533140850091|71.533140850091|71.533140850091|71.533140850091|71.533140850091|71.533140850091|71.533140850091|71.533140850091|71.533140850091|71.533140850091|70.829321046294|70.829321046294|70.829321046294|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|68.468546715999|66.287398911874|60.692119530761|-73.607200004287|-73.607200004287|-73.607200004287|-73.607200004287|-74.201054627837|-75.67293347614|-75.67293347614|-75.67293347614|-75.67293347614|-75.67293347614|-75.67293347614|-75.67293347614|-75.67293347614|-76.71780178436|-76.71780178436|-76.71780178436|-78.140336485796|-79.458706613043|-80.064761109385|-80.064761109385|-82.965845473644|-84.6331570767||-89.684224763649|-89.684224763649|-89.684224763649|-89.684224763649|-89.684224763649|-89.684224763649|-89.684224763649|-91.989975045276|-95.472748304023|-97.644124094827|-97.644124094827|-97.644124094827|-97.644124094827|-97.644124094827|-97.644124094827|-97.644124094827|-97.644124094827|-97.644124094827|-97.644124094827|-99.207919085669|-106.7412992723|85.710062538253|85.710062538253|83.283773121502|83.283773121502|83.283773121502|78.573082483771|76.095543501608|76.095543501608|76.095543501608|76.095543501608|76.095543501608|76.095543501608|70.322269675723|67.371964187083|67.045513953026|67.045513953026|64.572235996255|63.113938372883|63.113938372883|63.113938372883||63.113938372883|63.113938372883|63.113938372883|63.113938372883|61.457986877531|60.880536971968|60.880536971968|60.050757749182|-70.048464836412|-70.048464836412||-70.048464836412|-70.048464836412|-71.91116233858|-74.521568468241|-76.01137389694|-76.01137389694|-76.01137389694|-76.01137389694|-76.01137389694|-76.15581893429|-76.778422880005|-80.858595857011|-80.858595857011|-80.858595857011|-81.535571441547|-81.535571441547||-81.535571441547|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-82.348445556901|-83.179386190068|-85.842253873748|-85.842253873748|-85.842253873748|-85.842253873748|-85.842253873748|-85.842253873748|-85.842253873748|-86.233587903308|-86.233587903308|-86.233587903308|-87.225097093899|-90.498441707115|-92.582716212251|79.456583469007|79.456583469007|79.456583469007|79.456583469007|79.456583469007|79.456583469007|79.456583469007|78.758308858864|78.758308858864||78.758308858864|78.758308858864|78.758308858864|78.758308858864|78.58073760056|78.58073760056|78.58073760056|78.58073760056|78.58073760056|78.58073760056|75.624706173202|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586||-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|77.619663478283|77.619663478283|77.619663478283|77.619663478283|77.619663478283|77.619663478283|74.615738181437|72.935816319082|-83.364825907906|-83.364825907906|-83.364825907906|-83.364825907906|-83.388415963076|-84.698799193592||-85.850676999528|-85.850676999528|-86.442974816913|-88.602192732089|-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733||-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733||-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733
02695|15907|/equities/digi--international|R2000VALUE||30.33078085338||30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|30.33078085338|29.414605027793|29.414605027793|29.298451298208|28.176948568679|28.176948568679|28.176948568679|28.176948568679|28.176948568679|28.176948568679|28.176948568679|28.176948568679|28.176948568679|28.176948568679|28.176948568679|28.176948568679|28.176948568679|27.625498901315|27.568053707489|27.188109413899|27.188109413899|27.188109413899|27.188109413899|27.188109413899|26.925538504695|26.691153487204|26.628504285811|26.109449715083|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|-28.725577141617|26.632677228989|26.632677228989|26.632677228989|26.632677228989|26.632677228989|26.632677228989||26.632677228989|26.632677228989|26.632677228989|26.632677228989|26.632677228989|25.922108817699|25.836661261135|25.836661261135|25.836661261135|25.645735548396|25.210260495499|24.775895976308|23.748128996164|23.199865775937|22.889296167022|22.476995910678|21.439517406925|-25.572010519758|-25.572010519758|-25.572010519758|-27.408455957588|24.86653552328|24.86653552328|24.193979425281|24.057111072374|23.837950307254|23.837950307254|23.837950307254|23.797873477278|23.575960128312|23.575960128312|23.575960128312|23.376644841835|22.609605727378|-23.998727443036|-23.998727443036|-23.998727443036|-23.998727443036|-23.998727443036|-24.166094959456|-24.166094959456||-24.166094959456|-24.166094959456|-24.166094959456|-24.166094959456|-24.166094959456|-24.166094959456|-24.195106599815|-24.30553544977|-24.30553544977|-24.30553544977||-24.30553544977|-24.30553544977|-24.335595173071|-24.45616019632|-24.45616019632|-24.45616019632|-24.762400133362|-25.279055258687|-26.005061305293|-26.073400458505|-26.261001543657|-26.878333785419|-27.015927131843|-27.344363433201|-27.431626011586|-27.431626011586||-27.431626011586|-27.869584376785|-28.553427068363|-28.848807908837|-29.285609141262|-29.537965235083|-29.836072110433|-30.255360997797|-30.255360997797|-30.255360997797|-30.255360997797|-30.255360997797|-30.255360997797|-30.331524610358|-30.331524610358|-30.331524610358|-31.635839621046|-32.053394674371|-32.053394674371|-32.053394674371|-32.053394674371|-32.053394674371|-32.053394674371|-32.053394674371|-32.053394674371|-32.241771458598|-32.620023673345|29.871846062712|29.871846062712|29.871846062712|29.871846062712|29.871846062712|29.871846062712|29.871846062712|29.813905315749|29.813905315749|29.813905315749|29.813905315749|29.813905315749|29.813905315749||29.813905315749|29.325727547929|28.847197839204|28.577996594578|28.228884863489|27.852927498943|27.807074822729|27.807074822729|27.807074822729|27.807074822729|27.807074822729|27.807074822729|27.69986852575|27.69986852575|27.69986852575|27.321521482739|27.287766630965|27.287766630965|27.287766630965|27.287766630965|27.287766630965|27.287766630965|27.287766630965|27.287766630965|27.287766630965|27.287766630965|27.287766630965|27.287766630965||27.287766630965|27.26658294242|27.26658294242|27.26658294242|27.26658294242|26.468814188037|26.149127118889|26.046530212632|25.807811063385|25.296128913032|25.296128913032|24.482632606413|23.416210268622|23.416210268622|23.416210268622|23.375190097629|23.259655456344|23.040173085309|22.788525934326|-25.179300601827|-25.179300601827|-25.179300601827|-25.179300601827|-26.019777730159||-26.216330732156|-26.216330732156|24.002974032414|24.002974032414|24.002974032414|24.002974032414|24.002974032414|24.002974032414|24.002974032414||24.002974032414|24.002974032414|23.964970587637|23.685361755056||23.280713704077|22.700583934871|22.700583934871|22.700583934871|22.700583934871|22.700583934871
02696|16301|/equities/heritage-commerce|R2000VALUE||10.192889489972||10.192889489972|10.192889489972|10.192889489972|9.938210635542|9.9196545100065|9.9196545100065|9.9196545100065|9.9196545100065|9.9196545100065|9.9196545100065|9.9196545100065|9.8313009326659|9.8313009326659|9.7424399539062|9.7424399539062|9.7424399539062|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.193319271985|-10.202790504871|-10.202790504871|-10.202790504871|-10.233568611187|-10.233568611187|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.394944370436|-10.426647346999|-10.426647346999|-10.426647346999|-10.426647346999|-10.426647346999|-10.426647346999||-10.426647346999|-10.426647346999|-10.426647346999|-10.426647346999|-10.426647346999|-10.426647346999|-10.426647346999|-10.43024362171|-10.43024362171|-10.43024362171|-10.43024362171|-10.43024362171|-10.43024362171|-10.43024362171|-10.456318344161|-10.456318344161|-10.60704269838|-10.650299560284|-10.650299560284|-10.662832590447|9.5790410458539|9.5790410458539|9.5790410458539|9.5790410458539|9.5790410458539|9.5790410458539|9.5790410458539|9.5046675403355|9.3956863835386|9.3347925319663|9.3347925319663|9.3347925319663|9.2772696961288|8.993077700814|8.7231417160127|8.5657131915726|8.2624585634511|7.9727323326845|7.9679648985441|7.9679648985441|7.9679648985441||7.9679648985441|7.9679648985441|7.9477388715276|7.8902647070894|-8.3404428573484|-8.3404428573484|-8.3404428573484|-8.3404428573484|-8.3404428573484|-8.3404428573484||-8.3404428573484|-8.3404428573484|-8.3404428573484|-8.3756005212433|-8.3756005212433|-8.3756005212433|-8.4120561728617|-8.4527073305686|-8.4527073305686|-8.4527073305686|-8.4693972448331|7.9996262542199|7.9996262542199|7.9996262542199|7.9996262542199|7.9996262542199||7.9996262542199|7.9996262542199|7.9996262542199|7.9996262542199|7.9996262542199|7.9996262542199|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.458490210974|-8.5102043110203|-8.5102043110203|-8.6046349656522|-8.6046349656522|-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6599791527081||-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6599791527081|-8.6833100319227|-8.8297887908441|-8.8383934699305|-8.8383934699305|-8.8383934699305|-8.8383934699305|-8.8383934699305|-8.8383934699305|-8.8383934699305|-8.8383934699305|-8.8383934699305|-8.8383934699305|-8.8431709208616|-8.8431709208616|-8.9659212389268|-8.9659212389268|-8.9861251857538|-8.9861251857538|-8.9861251857538|-8.9861251857538||-8.9861251857538|-8.9861251857538|-8.9861251857538|-8.9861251857538|-8.9861251857538|-8.9861251857538|-8.9861251857538|-8.9861251857538|-9.2304167247104|-9.2787963523122|-9.4688851715958|-9.7493719394379|-9.874996641761|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-10.049886306877||9.2769935206691|9.2769935206691|9.2769935206691|9.2769935206691|9.2769935206691|9.2769935206691|9.2769935206691|9.2769935206691|9.2769935206691||9.2769935206691|9.2769935206691|9.257771182515|9.1708564498444||9.164508539956|9.164508539956|9.164508539956|9.0232501407061|9.0232501407061|9.0232501407061
02697|21162|/equities/glatfelter|R2000VALUE||-22.154132634307||-22.154132634307|-22.154132634307|-22.154132634307|-22.154132634307|-22.154132634307|-22.154132634307|-22.357586734564|-22.357586734564|-22.357586734564|-22.357586734564|-23.409540883999|-23.926157148128|-24.150564226404|-24.150564226404|-24.786182863729|-25.68157644777|-25.68157644777|-25.68157644777|21.452890276436|21.452890276436|21.452890276436|19.658488034677|19.416098753028|19.205850554775|19.205850554775|19.205850554775|19.205850554775|19.205850554775|19.205850554775|19.205850554775|19.205850554775|19.205850554775|19.205850554775|19.205850554775|19.205850554775|19.205850554775|19.205850554775|19.205850554775|19.205850554775|19.205850554775|19.205850554775|19.205850554775|19.205850554775|19.205850554775|19.205850554775|-23.475240024508|-23.475240024508|-23.475240024508|-23.475240024508|-23.475240024508|-23.475240024508|-23.475240024508|-23.475240024508|-23.475240024508|-23.475240024508|-23.475240024508|19.583850002682|19.583850002682|19.583850002682|19.583850002682|19.583850002682|19.583850002682||19.583850002682|19.583850002682|19.583850002682|19.583850002682|19.583850002682|19.583850002682|19.321084357214|19.321084357214|19.321084357214|19.321084357214|19.321084357214|18.51398155525|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582|-22.488494098582||-22.488494098582|-22.488494098582|-23.506660978439|-24.13582832919|19.288426792437|19.288426792437|19.288426792437|19.288426792437|19.288426792437|19.288426792437||19.288426792437|19.288426792437|19.288426792437|19.288426792437|19.288426792437|19.288426792437|19.288426792437|19.288426792437|19.288426792437|19.288426792437|19.288426792437|19.288426792437|19.288426792437|19.288426792437|19.288426792437|19.288426792437||19.288426792437|-22.783099920558|-22.783099920558|-22.783099920558|-22.783099920558|-22.783099920558|-22.783099920558|-22.783099920558|-22.783099920558|-22.783099920558|-22.783099920558|-22.783099920558|-22.783099920558|-22.783099920558|-22.783099920558|-22.783099920558|-22.783099920558|-22.783099920558|-22.783099920558|-23.409568235961|-23.409568235961|-23.923408744167|-24.065765404587|-24.065765404587|-24.065765404587|-24.065765404587|-24.103629138607|-24.839031884558|-25.677812361593|-26.789458142248|-27.311286461053|-27.698929905557|-28.10436717632|-28.505701284382|-28.505701284382|-28.612161703793|-28.612161703793|-28.612161703793|-28.612161703793|-28.612161703793||-28.612161703793|-28.612161703793|-28.612161703793|-28.612161703793|-28.612161703793|-28.612161703793|-28.612161703793|-28.612161703793|-28.743512970306|-29.322791795044|23.508896450595|23.508896450595|23.508896450595|23.508896450595|23.508896450595|23.508896450595|23.508896450595|23.508896450595|23.508896450595|23.508896450595|23.508896450595|23.508896450595|23.508896450595|23.508896450595|23.508896450595|23.508896450595|23.508896450595|23.508896450595||23.508896450595|23.508896450595|23.508896450595|23.508896450595|23.508896450595|23.508896450595|23.508896450595|23.508896450595|-21.256780831466|-21.567534782764|-21.946756753588|-21.946756753588|-21.946756753588|-21.946756753588|-21.946756753588|-21.946756753588|-21.946756753588|-21.946756753588|-21.946756753588|-21.946756753588|-21.946756753588|-22.352229764356|-22.604144708198|-22.782938895272||-23.884374867597|-24.039305751764|-25.48256245503|-26.414514339072|21.453190209229|21.453190209229|21.453190209229|21.453190209229|21.453190209229||21.453190209229|21.453190209229|20.745766297269|20.364185270654||19.03742815056|17.579971949732|17.579971949732|16.787469299277|-21.135339005828|-21.135339005828
02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.403277214778|15.399197057896|15.38966343581|15.382959500278|15.377732956106|15.376926276082|15.36047320564|15.346080994158|15.337689625862|15.337689625862|15.337689625862|15.337689625862|15.329801915167|15.329801915167|15.322280272376|15.312533282054|15.296982128104|15.291090681244|15.275101293115||15.261223436492|15.247346605481|15.247346605481|15.247346605481|15.225384992163|15.197094009763|15.183160462253|15.178102208983|15.178102208983|15.178102208983||15.178102208983|15.178102208983|15.178102208983|15.178102208983|15.178102208983|15.178102208983|15.178102208983|15.178102208983|15.178102208983|15.178102208983|15.158706679034|15.158706679034|15.14884076084|15.12121221716|15.118163375879|15.118163375879||15.056847975017|15.056146094176|15.056146094176|15.056146094176|15.038218071033|15.010797873658|14.975886918352|14.945429803317|14.913255004292|14.879172303285|14.832969323359|14.807743751961|14.68638145919|14.607261863698|14.607261863698|14.534179863389|14.466616296167|14.452665916969|14.452665916969|14.452665916969|14.452665916969|12.20687278885|12.20687278885|12.20687278885|12.20687278885|12.20687278885|12.20687278885|12.20687278885|12.20687278885|12.20687278885|12.20687278885|12.20687278885|12.20687278885|12.20687278885|12.152400573345|12.152400573345|12.152400573345|12.140167007018|11.792711000954|11.792711000954||11.792711000954|11.792711000954|11.792711000954|11.792711000954|11.792711000954|11.792711000954|11.748594349444|11.748594349444|11.552882532081|11.259869473732|11.052633119464|11.030147473945|10.750719565963|10.653577189551|10.541474930562|10.482558829997|10.482558829997|10.482558829997|10.482558829997|10.482558829997|10.41048188498|10.224979562786|10.08364331874|-11.158635769044|-11.158635769044|-11.158635769044|-11.158635769044|-11.158635769044||-11.158635769044|-11.158635769044|-11.158635769044|-11.158635769044|-11.158635769044|-11.158635769044|-11.158635769044|-11.158635769044|-11.158635769044|-11.158635769044|-11.229258796055|-11.229258796055|-11.229258796055|-11.229258796055|-11.229258796055|-11.229258796055|-11.229258796055|-11.229258796055|-11.229258796055|-11.229258796055|-11.229258796055|-11.229258796055|-11.229258796055|-11.520009911147||-11.602265602384|-11.602265602384|-11.614183697473|-11.73437101021|-11.837255169388|-11.837255169388|-11.837255169388|-11.837255169388|-11.837255169388||-11.837255169388|-11.837255169388|-11.837255169388|-11.837255169388||-11.837255169388|-11.837255169388|-11.837255169388|-11.837255169388|-11.837255169388|-11.837255169388
02699|21015|/equities/costamare-inc|R2000VALUE||-14.398931946091||-14.398931946091|-14.703257628869|13.439783397113|13.439783397113|13.439783397113|13.439783397113|13.439783397113|13.439783397113|13.439783397113|13.439783397113|13.439783397113|13.439783397113|13.439783397113|13.439783397113|13.439783397113|-14.498053373284|-14.498053373284|-14.498053373284|-14.498053373284|-14.498053373284|-14.498053373284|-14.498053373284|-14.696410256903|-14.696410256903|-14.696410256903|-14.946011841607|-15.251643937273|-15.251643937273|-15.251643937273|-15.251643937273|-15.251643937273|-15.251643937273|-15.599858505619|-15.599858505619|-15.599858505619|-15.599858505619|-15.998176079208|14.575570159195|14.575570159195|14.575570159195|14.575570159195|14.575570159195|14.575570159195|14.575570159195|14.575570159195|14.295078283149|13.97147603123|13.479667664553|13.243630675238|13.229589598887|-14.00428683568|-14.00428683568|-14.00428683568|-14.00428683568|-14.00428683568|-14.00428683568|-14.00428683568|-14.269207978789|-14.299119870468|-14.60457702986|-14.710085989276|-14.836988674794||-14.836988674794|-14.836988674794|-14.836988674794|-14.836988674794|-14.836988674794|-14.836988674794|-14.836988674794|-15.074765138266|-15.177183394562|-15.220083398948|-15.220083398948|-15.220083398948|-15.220083398948|-15.220083398948|-15.220083398948|-15.220083398948|-15.220083398948|-15.220083398948|-15.220083398948|-15.220083398948|-15.267314561351|-15.514775297645|-15.514775297645|-15.514775297645|-15.514775297645|-15.514775297645|-15.910306053695|-16.163674482261|-16.163674482261|-16.163674482261|-16.163674482261|-16.850193854344|-16.911165909724|-16.911165909724|-16.990739721674|-16.995919704065|-16.995919704065|-16.995919704065|-16.995919704065|-17.560377332486|15.537037963158||15.537037963158|15.537037963158|15.537037963158|15.537037963158|15.537037963158|15.537037963158|15.537037963158|15.537037963158|15.09654089531|14.996862003242||14.996862003242|14.996862003242|14.996862003242|14.996862003242|14.996862003242|14.996862003242|14.996862003242|14.996862003242|14.996862003242|14.996862003242|14.996862003242|14.996862003242|14.539879557198|14.162644435637|13.954395199663|13.954395199663||13.954395199663|13.635594686807|13.455225763089|13.455225763089|13.455225763089|13.367028723565|13.007698971262|12.692998892986|12.329122924254|12.329122924254|12.329122924254|12.329122924254|11.917358927645|11.791509686485|11.693949764056|11.477977453651|11.453030783801|11.202812202406|11.044513392925|10.940848271581|10.81010894481|-11.566739289295|-11.566739289295|-11.566739289295|-11.566739289295|-11.566739289295|-11.566739289295|10.766621745886|10.766621745886|10.766621745886|10.766621745886|10.766621745886|10.766621745886|10.766621745886|10.766621745886|10.766621745886|10.766621745886|10.75784308994|10.75784308994|10.75784308994||10.668714550736|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.621663790419|10.552681743518|10.31830767726|10.287563890517|10.287563890517|10.287563890517|10.287563890517||10.287563890517|10.287563890517|10.287563890517|10.287563890517|10.287563890517|-11.210379726195|-11.210379726195|-11.210379726195|-11.210379726195|-11.210379726195|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148||10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.201441157836|9.8810460445821|9.820884002308||9.653576625872|9.653576625872|9.653576625872|9.653576625872||9.653576625872|9.3367514759174|9.3023906449334|9.2781368395743|-10.131428294503|-10.131428294503
02700|20620|/equities/clearwater-paper-corp|R2000VALUE||24.6735804866||24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|24.6735804866|-28.356556060358|-28.356556060358|-28.356556060358|-28.356556060358|-28.875616844543|-29.404296460029|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.549805079688|-29.978722054417|-30.323002239791|-31.260003722076|-32.233336621262|-32.380096839244|-32.92764884255|-32.92764884255|-32.928304294569|-32.928304294569|-32.928304294569|-32.928304294569|-32.928304294569|-32.928304294569|-32.928304294569|-32.928304294569|-32.928304294569|-32.928304294569|-32.928304294569|-33.998950220724|-35.059307909007|-35.059307909007|-35.059307909007|-36.663118627331|-37.906800034599||-38.025937391838|-38.025937391838|-38.025937391838|-38.315162347928|-38.315162347928|-38.315162347928|-38.315162347928|-38.315162347928|-38.315162347928|-38.964881841216|-38.964881841216|-38.964881841216|-38.964881841216|-39.59653487898|-41.467815883702|-42.487571406967|-45.642302487301|-51.639780015865|-54.832532426956|-55.594557785594|51.336163557316|51.336163557316|51.336163557316|51.336163557316|50.952058452345|50.952058452345|50.952058452345|50.419789678495|49.316527922263|49.316527922263|-49.838891739796|-49.838891739796|-49.838891739796|-49.838891739796|-49.838891739796|-49.838891739796|-49.838891739796|-49.838891739796|-49.960436656686|-50.552266024037|-50.552266024037||-50.790762039962|-50.790762039962|-51.986401766476|-52.967948085662|49.187920781041|49.187920781041|49.187920781041|49.187920781041|49.187920781041|49.187920781041||49.187920781041|49.187920781041|49.187920781041|49.187920781041|49.187920781041|49.187920781041|49.187920781041|49.187920781041|49.187920781041|49.187920781041|49.187920781041|49.187920781041|48.949911775484|48.573347621364|48.573347621364|48.193162658924||47.818398717503|47.321697079981|46.984158449531|46.748413790238|46.748413790238|46.748413790238|46.41601513599|45.982240133536|45.59915482231|44.913504671476|44.23482201941|44.23482201941|43.387304871691|43.379225829589|42.001918266601|41.157409719169|40.621122753105|40.621122753105|40.501908420944|-42.140874279347|-42.140874279347|-42.140874279347|-42.140874279347|-42.140874279347|-42.140874279347|-42.140874279347|-42.140874279347|-42.320508520699|-42.611631120682|-42.682924815285|-42.994565721207|40.326120176558|40.326120176558|40.326120176558|40.326120176558|40.326120176558|40.326120176558|40.326120176558|40.326120176558|40.326120176558||40.326120176558|39.874576134421|38.963417418508|38.347686961523|38.271320346585|37.922854321523|37.179129791151|37.179129791151|37.179129791151|37.179129791151|36.970719113627|36.970719113627|36.538021262795|36.325023633805|35.617247880131|34.963745872875|34.932586004736|34.932586004736|34.932586004736|34.932586004736|34.932586004736|34.932586004736|34.932586004736|33.372516234718|33.372516234718|33.042793468196|32.242276537514|32.242276537514||32.051207024356|-34.532324746537|-34.532324746537|-34.532324746537|-34.532324746537|-34.532324746537|-34.532324746537|-34.532324746537|-34.618549009517|-34.618549009517|-34.781165913691|-35.223518826288|-35.519034323037|-35.519034323037|-35.54337176674|-35.736523939431|-35.982804114355|-36.006170492187|-36.036465456756|-36.036465456756|-36.036465456756|-36.036465456756|-36.036465456756|-36.284127344326||34.537993634064|34.537993634064|34.537993634064|34.537993634064|34.537993634064|34.537993634064|34.537993634064|34.537993634064|34.464459131877||34.464459131877|34.464459131877|34.464459131877|34.464459131877||34.464459131877|34.45384290342|34.435934677438|34.207751032825|34.207751032825|34.207751032825
02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE||-12.164567544915||-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.164567544915|-12.319519178578|-12.413077187217|-12.521197080255|-12.611027352163|-12.611027352163|-12.757030398922|-12.983034194925|12.061085923487|12.061085923487|12.061085923487|12.061085923487|12.061085923487|12.061085923487|12.061085923487|12.061085923487|11.901206793579|11.839040559964|11.660011497291|11.483679311311|11.283399461954|11.283399461954|11.283399461954|11.283399461954|11.283399461954|11.266554911102|11.15124799844|11.15124799844||11.15124799844|10.996998067657|10.932997805057|10.901663945977|10.886293913329|-11.624074218224|-11.624074218224|-11.624074218224|-11.624074218224|-11.624074218224|-11.624074218224|-11.624074218224|-11.624074218224|-11.624074218224|-11.624074218224|-11.624074218224|-11.624074218224|-11.624074218224|-11.624074218224|-11.661193527061|10.545338167796|10.545338167796|10.545338167796|10.469542147991|10.403657836248|10.391781514305|10.391781514305|10.391781514305|10.058090255678|9.4970442961983|9.4264384586868|9.3760428781043|9.35449153789|9.2594350908434|9.1613173058999|9.145629835501|9.0429219673902|-9.5108874746459|-9.5108874746459|-9.5108874746459|-9.5108874746459||-9.5108874746459|-9.5108874746459|-9.5108874746459|-9.5322697900288|-9.6637776614381|-9.6637776614381|-9.6637776614381|-9.6637776614381|-9.6637776614381|-9.6637776614381||-9.6637776614381|-9.6637776614381|-9.6637776614381|-9.6637776614381|-9.6637776614381|-9.6637776614381|-9.7673531904433|-9.8152738995662|-9.8152738995662|-9.8152738995662|-9.8152738995662|-9.8152738995662|-9.8152738995662|-9.8152738995662|-9.8152738995662|-10.039748927764||-10.113887809838|-10.147375556192|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.214695159452|-10.306526972203|-10.306526972203|-10.306526972203|-10.306526972203|-10.306526972203|-10.306526972203|-10.306526972203|-10.306526972203|-10.306526972203|-10.306526972203|-10.321617319867|-10.321617319867|-10.321617319867|-10.321617319867|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192||-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.451142335192|-10.559449890491|-10.559449890491|-10.559449890491|-10.559449890491|-10.559449890491|-10.573277450531||-10.716796916821|-10.716796916821|-10.716796916821|-10.780885901825|-11.132651239386|-11.255167384668|-11.45074224|-11.500880236149|-12.722505863214|-12.722505863214|-13.048339587344|-13.155932989268|-13.313102704377|-13.313102704377|-13.313102704377|-13.313102704377|-13.313102704377|-13.313102704377|-13.313102704377|-13.313102704377|-13.313102704377|-13.313102704377|-13.39955905421|-13.652009841948||-13.818765725792|-13.818765725792|-13.818765725792|-13.818765725792|-13.818765725792|-13.818765725792|-13.887239869105|-14.009711406481|13.013594260559||13.013594260559|13.013594260559|13.013594260559|12.918159924994||12.859065915755|12.77493245711|12.77493245711|12.641250772708|12.641250772708|12.641250772708
02702|16884|/equities/pdf-solutions|R2000VALUE||29.598547783982||29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|29.598547783982|28.501164691858|-31.012452375235|-31.012452375235|-31.040483562761|-31.040483562761|-31.040483562761|-31.040483562761|-31.040483562761|-31.040483562761|-31.040483562761|-31.186092050664|-31.74380796021|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|29.307004749611|28.521117223451|-31.295286922944|-31.295286922944|-31.295286922944|-31.295286922944|-31.295286922944|-31.295286922944|-31.295286922944|-31.295286922944|-31.295286922944|-31.295286922944|-31.295286922944|-31.295286922944|-31.861429935575|-32.251033524541|-32.498925451733|-32.76714034025|-33.736822392589||-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-33.818582865182|-36.207035749691|-38.547261681311|-38.765064409918|-38.765064409918|-39.176801355378|-39.176801355378|-39.176801355378|-39.416565433863|-39.416565433863|-39.416565433863|-39.416565433863|-39.416565433863|35.768066857916|35.768066857916|35.462296034078|35.016441267045|34.484427259268|34.092030732967|34.092030732967|34.092030732967|33.76376594569||33.76376594569|33.76376594569|33.76376594569|33.76376594569|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193||33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|33.226180777193|32.461867157222|32.400071641729||32.400071641729|32.400071641729|32.400071641729|32.011191391201|31.238293991321|30.545437452787|30.436529350862|30.436529350862|30.145033307191|30.062814760336|29.897605525246|29.897605525246|29.897605525246|29.897605525246|-32.330772976152|-32.330772976152|-32.330772976152|-32.330772976152|-32.330772976152|-32.330772976152|-32.330772976152|-32.330772976152|-32.330772976152|-32.330772976152|-32.330772976152|-32.94252555025|-33.765028287442|-34.643492476772|-34.643492476772|-35.008325754085|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183||31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183|31.728154537183||31.728154537183|31.728154537183|31.547914920986|31.547914920986|31.547914920986|30.988238902821|30.893169068804|30.893169068804|30.893169068804|30.893169068804|30.893169068804|30.893169068804|30.893169068804|30.893169068804|30.893169068804|30.893169068804|30.893169068804|30.893169068804|29.879633214199|29.631063649084|-32.073448435071|-32.073448435071|-32.073448435071|-32.688509481486||-33.107135624339|-33.107135624339|-33.107135624339|-33.107135624339|-33.107135624339|-33.107135624339|-33.199593803011|-33.658437910701|30.161718876738||30.161718876738|30.161718876738|30.161718876738|30.161718876738||29.809526796229|29.012806860482|28.748457104536|28.748457104536|28.748457104536|28.748457104536
02703|20304|/equities/quanex-building-products-corp|R2000VALUE||-32.143844734793||-32.59954869655|29.568519387382|29.568519387382|28.596133322338|28.490408733279|28.490408733279|28.490408733279|28.490408733279|28.490408733279|28.490408733279|28.490408733279|28.490408733279|28.490408733279|28.32523787451|28.32523787451|28.32523787451|28.200390112834|28.200390112834|28.200390112834|28.200390112834|28.200390112834|28.200390112834|28.200390112834|28.200390112834|28.200390112834|28.200390112834|28.200390112834|28.200390112834|28.200390112834|27.956228216971|27.56127512067|26.928916847369|26.6643523239|-29.127535715524|-29.127535715524|-29.127535715524|-29.127535715524|-29.127535715524|-29.127535715524|-29.127535715524|-29.808095074168|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.001773144279|-30.34891496927|26.213562243877|26.213562243877|-27.997708062664|-28.354675960028|-29.589083882928||-30.030649102131|-30.331831627863|-30.345457689394|-30.345457689394|-30.345457689394|-30.345457689394|-30.345457689394|-30.345457689394|-30.345457689394|-30.345457689394|-30.345457689394|-30.345457689394|-30.345457689394|-30.41717523163|-30.54130663944|-30.869230748026|-31.921366480554|-32.509851751024|-32.804001924389|-33.410557876023|-34.732286490768|31.002556917645|31.002556917645|31.002556917645|31.002556917645|30.62728534537|29.506428992279|29.171521596917|28.531622918456|28.298001950454|28.298001950454|28.298001950454|28.008557842254|26.553397865295|-28.644286772006|-28.644286772006|-28.644286772006|-28.644286772006|-28.899763474193|-29.136238445135|-29.136238445135||-29.638233742709|-29.638233742709|-29.945814434682|-30.550139017276|-30.550139017276|-30.550139017276|-30.571242936642|-31.270825739471|-31.379806911248|-31.65591084104||-31.65591084104|-31.65591084104|-31.65591084104|-32.422123025316|-32.835646162379|-32.835646162379|-33.352991939229|-33.352991939229|-33.352991939229|-33.661101209502|-34.476779473469|-34.52185900297|-34.52185900297|-34.52185900297|-34.52185900297|-34.584841861617||-34.754236581471|-34.773006627456|-34.916158461456|-35.200302945115|-35.858756447874|-36.375286951156|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.424915039709|-36.60486506888|-36.60486506888|-36.60486506888|-36.60486506888|-36.60486506888|-36.60486506888|-37.464294215802|-37.794492903422|-38.256103293841|-38.409559851162|-39.039508639963|35.763444491257|35.763444491257|35.763444491257|35.763444491257|35.763444491257|35.763444491257|35.763444491257|35.763444491257|35.763444491257|35.763444491257||35.763444491257|35.626130179155|34.880485194246|34.742103839264|34.742103839264|34.534484519281|33.742154904778|33.326859390929|32.928005099413|32.928005099413|32.928005099413|32.928005099413|32.928005099413|32.928005099413|32.928005099413|32.928005099413|32.928005099413|32.928005099413|32.928005099413|32.537782324814|32.520535828299|32.280818702586|32.11729659174|31.478385703808|31.40528887405|31.361803304672|31.361803304672|31.361803304672||31.361803304672|31.361803304672|31.361803304672|31.361803304672|31.361803304672|30.515338539547|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409||-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.797710272845|-33.072733187207|-33.092694888302|-33.092694888302|-33.172338432967||-33.172338432967|-33.321820624338|-33.410690819407|-33.69465566916||-33.770562210725|-33.770562210725|-34.228401227181|-34.234939981616|-34.234939981616|-35.389378363465
02704|1080117|/equities/corepoint-lodging|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02705|1122391|/equities/cleanspark|R2000VALUE||-18.01342571846||-18.01342571846|-18.01342571846|-18.01342571846|-18.01342571846|-18.01342571846|13.003188408163|13.003188408163|13.003188408163|13.003188408163|13.003188408163|13.003188408163|13.003188408163|12.769098799258||10.25855407983|9.3102268672649|-12.66118909392|-12.66118909392|10.073753327577|10.073753327577|10.073753327577|10.073753327577|10.070989878903|10.070989878903|10.070989878903|10.070989878903|10.070989878903|10.070989878903|10.070989878903|9.4533212900284|9.4533212900284|9.027301602907|8.2689460707451|-10.592042375403|-10.592042375403|-10.610355204023|-10.610355204023|-10.610355204023|-10.610355204023|-10.610355204023|-10.776505807679|-11.063839863452|-11.078673080529|-11.078673080529|-11.078673080529|-11.078673080529|-11.078673080529|-11.078673080529|-11.078673080529|-11.128820280355|-11.128820280355|-11.128820280355|-11.128820280355|-11.128820280355|-11.128820280355|-11.128820280355|-11.128820280355|-11.128820280355|-11.13841120857|-11.345456887815|-11.69717439185|-12.533526828669||-13.480585763611|-13.936285175117|-13.936285175117|-14.653650033509|-15.125917057007|-15.125917057007|-15.125917057007|-15.125917057007|-15.125917057007|-15.125917057007|-15.125917057007|-15.125917057007|-15.125917057007|-15.291687605079|-15.291687605079|-15.8954167984|-15.8954167984|-15.8954167984|-15.8954167984|-15.8954167984|-18.554907549539|-19.715075268921|15.219164048502|15.219164048502|15.219164048502|15.219164048502|15.219164048502|15.219164048502|15.219164048502|15.219164048502|15.219164048502|15.219164048502|15.219164048502|15.219164048502|14.861733953585|14.861733953585|14.861733953585|14.861733953585|14.861733953585|14.861733953585|14.861733953585||14.861733953585|14.861733953585|14.861733953585|14.861733953585|14.861733953585|14.861733953585|14.861733953585|14.861733953585|14.861733953585|14.861733953585||14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405||14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.732695859405|14.370774050259|-19.358669148266|-19.358669148266|-19.358669148266|-19.358669148266|-19.358669148266|-20.51827659693|-20.685063098168|-20.958681237141|-20.987979133305|-21.404371110794|-22.53895208791|-22.53895208791|-23.662903378961|16.117058222699|16.117058222699|16.117058222699||16.117058222699|16.117058222699|15.695620264397|14.306244865376|-23.107649515582|-23.107649515582|-23.107649515582|-23.107649515582|-23.107649515582|-23.107649515582|-23.107649515582|-23.582708071102|-23.582708071102|-23.582708071102|-23.582708071102|-23.582708071102|-23.582708071102|-23.582708071102|15.618912749337|15.618912749337|15.618912749337|15.618912749337|15.618912749337|13.622927124429|13.622927124429|13.622927124429|13.622927124429|13.622927124429||13.622927124429|13.622927124429|13.622927124429|11.654816824625|11.654816824625|10.037573874471|7.3234153991251|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.001153223651|-10.710170499635|-11.021856140376|-11.672618017462||-12.576519818071|-13.869542129145|9.8526003146454|9.8526003146454|9.8526003146454|9.8526003146454|9.8526003146454|9.8526003146454|9.8526003146454||9.8526003146454|9.8526003146454|9.8526003146454|8.7533341366916||8.7533341366916|7.992037927538|7.9544865416486|7.9246404462728|7.9246404462728|7.9246404462728
02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02707|16299|/equities/healthstream|R2000VALUE||31.160203148414||30.80578208134|30.780278421428|30.780278421428|30.780278421428|30.780278421428|30.780278421428|30.780278421428|30.780278421428|30.780278421428|30.780278421428|30.780278421428|30.531299574613|30.531299574613|29.816722639667|29.330247729207|28.877497930422|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.789894837959|27.59151126802|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989||-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.486631067989|-29.560990077917|-29.882500682345|-30.194383898477|-30.194383898477|-30.466645700819|-30.466645700819|-30.520716648506|-31.394513547973|-31.394513547973|-31.394513547973|-31.394513547973|-31.460701740029|-31.460701740029|-31.613335384531|28.797834075898|28.797834075898|28.797834075898|28.797834075898|28.797834075898|28.797834075898|28.060927458836|27.473251841944|27.264725180116|26.880527253114|26.816254820861|26.816254820861|26.816254820861|26.816254820861||26.816254820861|26.816254820861|26.816254820861|26.816254820861|26.816254820861|26.816254820861|26.816254820861|26.816254820861|26.816254820861|26.816254820861||26.816254820861|26.816254820861|26.816254820861|26.816254820861|26.816254820861|26.539626077093|26.539626077093|26.539626077093|26.428473847087|26.216359130735|26.190954093795|26.181616020049|26.026288871649|26.026288871649|26.026288871649|26.026288871649||26.026288871649|26.026288871649|26.026288871649|26.026288871649|26.026288871649|25.716032748623|25.677385230618|25.677385230618|25.612095722177|25.355106124855|25.245284857544|25.245284857544|25.163993947046|25.163993947046|25.032770174893|24.886967890961|24.42857534963|23.917861330047|23.803178746981|23.799364575062|23.715651613741|23.715651613741|23.715651613741|23.416278634103|-25.796080297523|-25.796080297523|-25.796080297523|-25.980222271173|-25.980222271173|-26.330273496624|-26.330273496624|-26.605026946594|-26.622807646382|-26.837563038522|-26.930965530269|-27.02460512783|-27.524513723255|-27.524513723255|-27.549987240101|-27.549987240101||-27.549987240101|-27.549987240101|-27.549987240101|-27.549987240101|-27.549987240101|-27.549987240101|-27.549987240101|-27.549987240101|-27.549987240101|-27.549987240101|-27.549987240101|-27.642243239322|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665||26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|25.832929304866|25.832929304866|25.832929304866|25.832929304866||25.832929304866|25.832929304866|25.832929304866|25.832929304866|25.832929304866|25.832929304866|25.832929304866|25.832929304866|25.832929304866||25.832929304866|25.832929304866|25.832929304866|25.685789153934||25.685789153934|25.095877274275|24.914031249948|24.810003434808|24.810003434808|24.810003434808
02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE||6.7987825407639||6.7987825407639|6.6902987503288|6.6902987503288|6.5837540917129|6.5402824406856|6.4916413679868|6.4916413679868|6.4916413679868|6.4916413679868|6.4916413679868|6.4916413679868|6.4916413679868|6.4916413679868|6.4916413679868|6.2288454666836|-6.7294145760999|-6.7294145760999|-6.795352213699|-6.8444800830753|-6.8691447550358|-6.8859191802182|-6.8859191802182|-6.9621324436575|-6.9709231513303|-6.9709231513303|-6.9709231513303|-6.9709231513303|-6.9709231513303|-6.9709231513303|-6.9709231513303|-6.9709231513303|-6.9709231513303|-6.9709231513303|-6.9709231513303|-7.0199146157681|-7.1365715801914|-7.1817464630029|-7.2730515842329|-7.3035414989949|-7.3035414989949|-7.3531013656723|-7.5023349312795|-7.6525943839829|-7.8494025781541|-7.8494025781541|-7.8494025781541|7.2559275855482|7.2559275855482|7.2559275855482|7.2559275855482|7.135041924523|7.1248240164106|7.0416935208975|6.8846593966682|-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4435491601492||-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4435491601492|-7.4623323590518|-7.502571377048|-7.502571377048|-7.502571377048|-7.5052652178179|-7.5052652178179|-7.5052652178179|-7.5052652178179|-7.6311278672098|-7.6369315305526|-7.6369315305526|-7.6369315305526|-7.7571460316772|7.1721535535767|7.1721535535767|7.1721535535767|7.1721535535767|7.1721535535767|7.1721535535767|7.1721535535767|7.1721535535767|7.1721535535767|7.0700839149219|7.0700839149219|7.0700839149219|7.0079208068563|6.9337117862385|6.7805703215738|6.7805703215738|6.5556335242744|-7.1501126700503|-7.1501126700503|-7.1501126700503|-7.1501126700503||-7.1501126700503|-7.1501126700503|-7.1501126700503|-7.1501126700503|-7.4492320813588|6.7428608267393|6.7428608267393|6.7428608267393|6.7428608267393|6.7428608267393||6.7428608267393|6.6770673161178|6.6339721127093|6.6339721127093|6.6321911992563|6.5403677512028|6.5403677512028|6.5403677512028|6.5403677512028|6.5159810954294|6.5159810954294|6.5159810954294|-6.9981467666665|-6.9981467666665|-6.9981467666665|-7.0629769912263||-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.0629769912263|-7.1783079428695|-7.2575699271121|-7.4923556580983|-7.5658649290162|-7.5658649290162|-7.5658649290162|-7.7426749722073|-7.7426749722073|-7.7426749722073|-7.7946916793979|-7.7946916793979|-7.8057683546451|-7.9861317033136||-8.0044219457765|-8.0044219457765|-8.2134933760975|-8.2134933760975|-8.2134933760975|-8.2134933760975|-8.2134933760975|-8.2134933760975|-8.2134933760975|-8.2134933760975|-8.2134933760975|-8.2134933760975|-8.2134933760975|-8.2134933760975|-8.2134933760975|-8.2134933760975|-8.2134933760975|-8.2134933760975|-8.2134933760975|-8.2134933760975|-8.2134933760975|-8.2134933760975|-8.3299926443469|-8.4349917486389|-8.6685082092058|-8.6685082092058|-9.0222318055643|-9.1411948885775||-9.1411948885775|-9.1411948885775|-9.1411948885775|-9.2179943948164|-9.5011039610721|-9.5011039610721|-9.624004721202|-9.8313939036677|-9.9753626057334|-9.9753626057334|-10.198735893747|-10.332712585154|-10.627367361979|-10.627367361979|-10.627367361979|-10.627367361979|-10.627367361979|-10.627367361979|-10.627367361979|-10.627367361979|-10.627367361979|-10.627367361979|-10.700685616551|-10.847300522739||-10.847300522739|-10.847300522739|-10.847300522739|-10.847300522739|-10.847300522739|-10.847300522739|-10.847300522739|-10.87033392899|-11.136482418828||-11.338797080575|10.395373777035|10.395373777035|10.282082349595||10.232313560707|10.147939810986|10.147939810986|10.147939810986|10.147939810986|10.147939810986
02709|16797|/equities/orthofix-internat|R2000VALUE||17.361470387584||17.361470387584|17.361470387584|17.361470387584|17.361470387584|17.361470387584|17.361470387584|17.361470387584|17.361470387584|17.361470387584|17.361470387584|17.361470387584|17.361470387584|17.361470387584|16.948322479599|16.836385282315|16.836385282315|15.834872599483|15.596246794463|15.166941408317|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.550183250646|-16.674925700537|-16.717816784194|-16.717816784194|-17.008551653018|-17.021723914798|-17.041360034607|-17.145955392677|-17.2659240276|-17.2659240276|-17.2659240276|-17.2659240276|-17.567415982527|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513|15.633784660513||15.633784660513|15.633784660513|15.539204686676|15.479419076632|15.479419076632|14.986577285871|14.730087454171|14.529975526065|14.529975526065|14.529975526065|14.529975526065|14.529975526065|14.529975526065|14.529975526065|14.529975526065|14.529975526065|14.529975526065|14.184695156117|14.129539180354|-16.49373968381|15.029498045843|15.029498045843|15.029498045843|15.029498045843|15.029498045843|15.029498045843|15.029498045843|14.867219652513|14.717243240066|14.717243240066|14.717243240066|14.717243240066|14.717243240066|14.564715012122|14.369127600511|14.354030442592|13.922256019773|13.3686178824|12.874575418531|12.527861853771|-13.674372850812||-13.674372850812|-13.674372850812|-13.674372850812|-13.674372850812|-13.674372850812|-13.674372850812|-13.674372850812|-13.674372850812|-13.674372850812|-13.674372850812||-13.674372850812|-13.674372850812|-13.674372850812|-13.774369596283|-14.092512235279|-14.092512235279|-14.518346796693|-14.768163321484|-15.179762207887|13.70750531702|13.70750531702|13.70750531702|13.70750531702|13.70750531702|13.70750531702|13.70750531702||13.70750531702|13.70750531702|13.70750531702|13.70750531702|13.70750531702|13.70750531702|13.70750531702|13.70750531702|13.495423047065|13.327215756717|13.327215756717|13.327215756717|13.327215756717|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.923358137963|12.863942831256|12.863942831256|12.863942831256|12.863942831256|12.863942831256|12.863942831256||12.863942831256|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|12.642764334879|-14.250908627674|-14.250908627674|-14.271830947514|-14.271830947514|-14.360368206893|-14.634298433634|13.185359661836|13.185359661836|13.185359661836|13.185359661836|13.185359661836|13.185359661836||13.185359661836|13.185359661836|13.185359661836|13.185359661836|13.185359661836|13.179844053872|13.028715725615|12.94599480132|12.94599480132|12.94599480132|12.94599480132|12.94599480132|12.94599480132|12.94599480132|12.94599480132|12.94599480132|12.705550029319|12.422346094559|12.422346094559|12.380384104462|12.297577649728|12.297577649728|12.297577649728|12.297577649728||12.297577649728|12.297577649728|12.297577649728|12.136858568169|12.136858568169|12.136858568169|12.136858568169|12.136858568169|12.136858568169||12.136858568169|12.136858568169|12.136858568169|12.136858568169||12.136858568169|11.820953909531|11.498004507108|11.3405602498|10.614511335685|10.611001913432
02710|39144|/equities/mrc-global|R2000VALUE||13.039321571837||13.039321571837|13.015520233002|13.015520233002|12.975161016083|12.819068100824|12.776255494232|12.776255494232|12.776255494232|12.776255494232|12.776255494232|12.776255494232|12.776255494232|12.776255494232|12.776255494232|12.776255494232|12.619289802042|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|12.054959728761|11.970753556864|11.970753556864|11.970753556864|11.970753556864|11.955281715014|11.754506958358|11.754506958358|11.754506958358|11.754506958358|11.754506958358|11.682937472928|11.682937472928|11.682937472928|11.682937472928|11.682937472928|11.682937472928|11.522752808054|-12.487036651141|-12.487036651141|-12.487036651141|-12.487036651141|-12.487036651141|-12.752818842472|-13.087576040229|-13.277029285388|-13.307896026339|-13.307896026339|-13.307896026339||-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339|-13.307896026339|-13.481550835201|-13.615056407263|-13.958395573618|-14.335412372126|-14.335412372126|-14.335412372126|-14.778791335969|13.496507163197|13.496507163197|13.496507163197|13.496507163197|13.496507163197|13.408949457479|13.408949457479|13.408949457479|13.408949457479|13.408949457479|13.408949457479|13.408949457479|13.176887921572|12.864875294633|12.598194786649|12.091883178929|-13.089382132864|-13.089382132864|-13.089382132864|-13.089382132864||-13.089382132864|-13.089382132864|-13.089382132864|-13.089382132864|-13.089382132864|-13.089382132864|-13.089382132864|-13.089382132864|-13.089382132864|-13.205979410119||-13.265260513192|-13.265260513192|-13.265260513192|-13.482014087046|-13.482014087046|-13.482014087046|-13.482014087046|-13.63390446063|-13.809189707765|-13.809189707765|-13.809189707765|12.848725427695|12.848725427695|12.848725427695|12.848725427695|12.848725427695||12.848725427695|12.848725427695|12.848725427695|12.848725427695|12.848725427695|12.848725427695|12.848725427695|12.804694667467|12.710772213018|12.660024679012|12.206139021788|11.675709545253|-12.057900756895|-12.057900756895|-12.057900756895|-12.057900756895|-12.057900756895|-12.057900756895|-12.229889227614|-12.427655089416|-12.475375909027|-12.475375909027|-12.672558283931|-12.672558283931|-12.672558283931|-12.672558283931|-12.692286835916|-12.778131568882|-12.778131568882|-13.05375802567|11.965564653544|11.965564653544|11.965564653544|11.965564653544|11.938629170588|11.938629170588|11.868477155026|11.849251867385|11.849251867385|11.849251867385||11.849251867385|11.849251867385|11.849251867385|11.849251867385|11.801946561702|11.765495531171|11.653328132739|11.653328132739|11.649253792355|11.478615172251|11.372672961503|11.372672961503|11.254273494126|11.254273494126|11.254273494126|11.148359493019|11.117621637717|11.060413123651|10.97323714526|10.948434701843|10.948434701843|10.948434701843|10.948434701843|10.948434701843|10.948434701843|10.948434701843|10.948434701843|10.948434701843||10.948434701843|10.948434701843|10.293816000536|9.9381370033192|9.9381370033192|-10.838236076015|-10.838236076015|-10.838236076015|-10.838236076015|-10.838236076015|-10.838236076015|-10.838236076015|-10.838236076015|-10.838236076015|-10.838236076015|-10.838236076015|-10.838236076015|-10.838236076015|-10.838236076015|-10.838236076015|-10.838236076015|-10.838236076015|-10.838236076015|-10.962484234326||-11.053746103938|-11.053746103938|-11.210551499984|-11.24977917104|10.370642775357|10.370642775357|10.370642775357|10.370642775357|10.370642775357||10.319536885852|10.319536885852|10.319536885852|10.157541285218||10.138934941491|10.070566713321|10.070566713321|9.9737853071285|9.9696998622222|9.9696998622222
02711|15910|/equities/diamond-hill-inve|R2000VALUE||163.02339059559||163.02339059559|163.02339059559|163.02339059559|162.45569103991|162.45569103991|161.2697496463|161.2697496463|161.2697496463|161.2697496463|161.18186977476|161.18186977476|161.18186977476|161.18186977476|156.32760549074|156.32760549074|156.32760549074|-160.67549861501|-160.67549861501|-161.00090751196|-161.19433805176|-161.27233303833|-161.27233303833|-161.27233303833|-161.27233303833|-161.27233303833|-161.27233303833|154.15673775798|154.15673775798|154.15673775798|153.21832549873|153.21832549873|-159.72962576795|-159.72962576795|-159.72962576795|-159.72962576795|152.72462456213|152.72462456213|152.72462456213|152.72462456213|152.72462456213|152.72462456213|152.72462456213|152.72462456213|151.87844109208|151.87844109208|151.87844109208|151.87844109208|151.87844109208|151.87844109208|151.74881346656|150.35340439427|-158.04001166642|-158.04001166642|-158.04001166642|-158.04001166642|-158.04001166642|-160.02779141864|-160.48203726709|-160.48203726709|-162.27041127013|-162.27041127013|-162.27041127013||-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|-162.27041127013|149.05833454944|149.05833454944|149.05833454944|147.65673114441|147.65673114441|147.65673114441|147.02893375448|145.24996458558|145.24996458558|145.24996458558|145.24996458558|145.24996458558|145.24996458558|143.82658520305|141.67845218009|139.68994805356|-146.23029225181|-146.23029225181|-146.23029225181|-146.23029225181|-146.23029225181||-146.23029225181|-146.23029225181|-146.23029225181|-146.23029225181|-146.23029225181|-147.15143641179|-148.2282627815|-150.47917903727|-151.87641194843|-151.87641194843||-151.87641194843|-152.52935169563|-153.76038009177|-154.89322335188|-154.89322335188|-154.89322335188|-155.20301709644|-156.04307010959|-156.65996686292|-156.65996686292|-156.65996686292|-156.65996686292|-156.80978107835|-156.80978107835|-156.87753741372|-159.38225796077||149.91608532118|149.91608532118|149.91608532118|149.91608532118|149.91608532118|149.91608532118|149.91608532118|149.91608532118|148.08390786962|148.08390786962|148.08390786962|148.08390786962|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-155.16812968415|-156.74903271112|-157.04171541484|-157.04171541484|-157.87939896354|-157.90407122251|-158.31135578814|-158.38524548004|-158.38524548004|-158.38524548004|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106||-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-158.46615439106|-160.43960900493|-161.00213734516|-161.73485947695|-161.73485947695|-164.54363845285|-164.77571003632||-168.20967920838|-168.54799438477|-168.54799438477|-171.20316416423|152.29148412633|-163.91388061039|-163.91388061039|-163.91388061039|-163.91388061039|-163.91388061039|-166.27181294221|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395|-167.07664015395||-167.07664015395|-167.07664015395|-168.38418172444|-168.38418172444|-169.25908887215|-169.67102895653|-170.29810763372|-172.72752519198|162.95786970774||162.95786970774|162.95786970774|162.95786970774|162.95786970774||162.95786970774|162.95786970774|162.95786970774|162.95786970774|162.95786970774|162.95786970774
02712|1014080|/equities/byline-bancorp-inc|R2000VALUE||29.985388888012||29.985388888012|29.985388888012|29.985388888012|29.408190283555|29.408190283555|29.408190283555|29.408190283555|29.408190283555|29.408190283555|29.408190283555|29.408190283555|29.408190283555|29.076323757987|27.894248391104|27.867219819969|27.658021598333|25.656893282282|25.656893282282|25.656893282282|25.656893282282|25.656893282282|25.645991463515|25.294546598696|25.033371376441|25.033371376441|25.033371376441|25.033371376441|25.033371376441|25.033371376441|25.033371376441|24.980411767348|-26.771562473878|-26.771562473878|-26.771562473878|-26.771562473878|-26.953958397557|-27.150509601886|-27.301122936999|-27.372064843338|-27.372064843338|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.706308695393|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143||-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.786691581143|-27.989374278799|-28.014614872154|-28.149307629748|-28.149307629748|-28.149307629748|-28.149307629748|-28.971730865024|26.485183035489|26.485183035489|26.485183035489|26.485183035489|26.485183035489|26.432146799957|26.356831087443|26.356477858592|26.057706212868|26.057706212868|26.057706212868|25.713284015512|25.075593842241|24.254731272297|23.683046551365|23.151162169397|22.702296442429|22.702296442429|22.702296442429|22.702296442429||22.702296442429|22.702296442429|22.34810690818|22.311784902522|-23.511561699285|-23.511561699285|-23.511561699285|-23.511561699285|-23.511561699285|-23.511561699285||-23.511561699285|-23.511561699285|-23.511561699285|-23.511561699285|-23.511561699285|-23.511561699285|-23.530068737019|-23.665931231168|-23.727012535364|-23.735570585761|-23.872300108311|-23.909502069642|-23.909502069642|-23.909502069642|-23.909502069642|22.748539876754||22.748539876754|22.748539876754|22.748539876754|22.748539876754|22.748539876754|22.712822543046|22.411390845932|22.195079557274|22.156754220166|22.145282653348|22.133091188554|22.017879301844|21.931333267318|21.931333267318|21.878148833499|21.636553437164|21.204504179348|20.706115695492|20.478229088861|20.478229088861|20.141920455383|19.878419703524|19.878419703524|19.779911803184|-21.277405549227|-21.277405549227|-21.277405549227|-21.350727188519|-21.356314036506|-21.534293224698|-21.604165409678|-21.604165409678|-21.706628215174|20.071434420055|20.071434420055|20.071434420055|20.071434420055|20.071434420055|20.071434420055|20.071434420055||20.071434420055|19.754459404036|-21.443936412095|-21.443936412095|-21.443936412095|-21.443936412095|-21.443936412095|-21.443936412095|-21.511039593218|-21.817271812461|-21.817271812461|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406||-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.086857571406|-22.479841089031|-22.579546451327|-22.985884560211|-23.374316521335|-23.429339407907|-23.429339407907|-23.429339407907|-23.429339407907|-23.429339407907|-23.429339407907|-23.429339407907|-23.429339407907|-23.429339407907|-23.429339407907|-23.429339407907|-23.633154338185||-24.023771172178|22.678050278199|22.678050278199|22.678050278199|22.678050278199|22.678050278199|22.678050278199|22.678050278199|22.678050278199||22.678050278199|22.678050278199|22.678050278199|22.658388825007||22.449321874587|22.203051689486|22.203051689486|22.063389808182|21.88699511475|21.88699511475
02713|30655|/equities/preferred-apartment-communities|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE||3.0601546680812||3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|3.0601546680812|2.9477218227479|-3.5053392053029|-3.5053392053029|-3.5053392053029|-3.5053392053029|-3.5053392053029|-3.5053392053029|-3.5053392053029|-3.5328056708753|-3.5328056708753|-3.5328056708753|-3.5328056708753|-3.541450806876|-3.5610562788336|-3.5753494309373|-3.5753494309373|-3.5753494309373|-3.5753494309373|-3.5753494309373|-3.5753494309373|-3.5753494309373|-3.5794986054986|-3.5794986054986|-3.5794986054986|-3.7099985067148|-3.718887203722|-3.8543190887557|-3.9400768071398|-4.002307550773|-4.1447861378557|-4.1803178859161|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041||-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|-4.2128697246041|3.5398505954069|3.5398505954069|3.5398505954069|3.5398505954069|3.5398505954069|3.5398505954069|3.5398505954069|3.5398505954069|3.5398505954069|3.5398505954069|3.5398505954069|3.5398505954069|3.5398505954069|3.5398505954069|3.5398505954069|3.5398505954069|3.5398505954069|3.5398505954069|3.5398505954069|3.5398505954069|3.5398505954069|3.3456672063715|3.2321302086387|3.030294766059|-3.4099505025054|-3.4099505025054|-3.4099505025054|-3.4099505025054||-3.4099505025054|-3.4099505025054|-3.4099505025054|-3.4099505025054|-3.4099505025054|-3.4099505025054|-3.4099505025054|-3.4099505025054|-3.4099505025054|-3.4099505025054||-3.4099505025054|-3.4099505025054|-3.4099505025054|-3.4727369527139|-3.4727369527139|-3.4727369527139|-3.4727369527139|-3.4727369527139|-3.4727369527139|-3.4727369527139|-3.7008187483988|-3.9514653099071|-4.0044058310203|-4.0958715691012|-4.0958715691012|-4.1746027920063||-4.1746027920063|-4.1746027920063|-4.1746027920063|-4.1746027920063|-4.1746027920063|-4.1746027920063|-4.2090030746787|-4.2586145486135|-4.2986174578594|-4.2986174578594|-4.2986174578594|-4.2986174578594|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192|4.0843561575192||4.0843561575192|4.0843561575192|4.0843561575192|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2934044937075|-4.2960946379192|-4.2960946379192|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959||3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.6540869763959|3.5550965657354|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861||3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861|3.4898339677861||3.4898339677861|3.4898339677861|3.4898339677861|3.4740543808233||3.4740543808233|3.4287707469213|3.4287707469213|3.3600230372998|3.3214145144989|3.1951828622343
02715|1080084|/equities/brightview-holdings|R2000VALUE||-17.714773522285||-17.714773522285|-17.714773522285|-17.714773522285|-17.714773522285|-17.714773522285|-17.714773522285|-17.795304309954|-18.186449275668|-18.385369107379|-18.385369107379|17.305721553573|17.305721553573|17.305721553573|17.138580093129|17.031755298755|16.586394038887|15.666549063491|15.568665134429|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.483741981518|15.104991205016|14.976390708881|14.976390708881|14.976390708881|14.976390708881|14.725711890279|14.699679661922|14.611866687329|14.435074065589|14.435074065589|14.435074065589|14.435074065589|14.435074065589|14.435074065589|14.435074065589|14.435074065589|14.435074065589|14.435074065589|14.435074065589|14.361251262323|14.361251262323|14.361251262323|14.361251262323|14.361251262323|14.361251262323|14.361251262323|14.361251262323|14.361251262323|14.361251262323|14.361251262323|14.361251262323||14.361251262323|14.361251262323|14.361251262323|14.361251262323|14.361251262323|13.976946092862|13.892995756222|13.786661326171|13.459850263929|13.459850263929|13.459850263929|13.459850263929|13.459850263929|13.459850263929|13.459850263929|13.459850263929|13.459850263929|13.459850263929|13.459850263929|13.459850263929|13.459850263929|13.459850263929|13.217389266067|12.81978339115|12.81978339115|12.81978339115|12.81978339115|12.81978339115|12.81978339115|12.510870339244|-13.648196281705|-13.648196281705|-13.648196281705|-13.648196281705|-13.648196281705|-13.648196281705|-13.648196281705|-13.648196281705|-13.656467982701|-13.760286459847|-13.816429281151||-13.969233330281|-13.969233330281|-14.239148307941|12.824571020774|12.824571020774|12.824571020774|12.824571020774|12.824571020774|12.824571020774|12.824571020774||12.824571020774|12.824571020774|12.824571020774|12.824571020774|12.824571020774|12.772942077396|12.772942077396|12.772942077396|12.772942077396|12.772942077396|12.772942077396|12.772942077396|12.772942077396|12.772942077396|12.772942077396|12.772942077396||12.639742841542|12.639742841542|12.625423778501|12.625423778501|12.439081736634|12.281202073705|12.240780613832|12.027256195206|11.576395556285|11.414884351971|11.350582292145|11.350582292145|11.350582292145|11.350582292145|11.308064658045|11.308064658045|11.242849622169|-12.137049042129|-12.137049042129|-12.137049042129|-12.137049042129|-12.137049042129|-12.137049042129|-12.137049042129|-12.137049042129|-12.137049042129|-12.170887667762|-12.28265386331|-12.28265386331|11.102684898144|11.102684898144|11.102684898144|11.102684898144|11.102684898144|11.102684898144|11.102684898144|11.102684898144|11.102684898144|10.91798281114|10.844425195243||10.674361275066|10.585334463032|10.585334463032|10.585334463032|10.375094116961|10.06010393438|9.6673380460703|9.5427368047462|9.3708184960403|9.327576187244|9.2187008096012|9.1260090309291|9.1260090309291|9.1260090309291|9.1260090309291|9.101676936272|8.8163078574375|8.6517309908553|8.5680348348269|-8.997153983204|-8.997153983204|-8.997153983204|-8.997153983204|-8.997153983204|-8.997153983204|-8.997153983204|-8.997153983204|-8.997153983204||-8.997153983204|-8.997153983204|-8.997153983204|-8.997153983204|8.2941881249121|8.2941881249121|8.2941881249121|8.2941881249121|8.2941881249121|8.2941881249121|8.2941881249121|8.2941881249121|8.2941881249121|8.2282861680644|8.1503181955171|8.1314650134855|8.1186149849396|8.1186149849396|8.1186149849396|7.9565165058221|-8.4904583624178|-8.4904583624178|-8.4904583624178|-8.4904583624178||-8.4904583624178|-8.4904583624178|-8.4904583624178|-8.4904583624178|-8.5560646775887|-8.5772945090053|7.8121652423397|7.8121652423397|7.8121652423397||7.8121652423397|7.8121652423397|7.7573290508456|7.7573290508456||7.7573290508456|7.7573290508456|7.7573290508456|7.7573290508456|7.7573290508456|7.7573290508456
02716|103919|/equities/timkensteel-corp|R2000VALUE||14.990743583791||14.608603842117|-16.293828384754|-16.293828384754|-16.293828384754|-16.293828384754|-16.293828384754|-16.293828384754|-16.584109108974|-16.584109108974|14.733618957512|14.733618957512|14.733618957512|14.733618957512|14.733618957512|14.733618957512|14.733618957512|-15.304343964876|-15.304343964876|-15.304343964876|-15.304343964876|-15.304343964876|-15.304343964876|-15.304343964876|-15.304343964876|-15.304343964876|-15.390050490702|-15.390050490702|-15.390050490702|-15.390050490702|-15.390050490702|-15.390050490702|-15.390050490702|-15.390050490702|-15.390050490702|-15.390050490702|-15.390050490702|-15.390050490702|-15.452833528877|-15.679814996058|-15.74535066743|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.022577851284|-16.275086925282|-16.765652071386|-16.966835431423|-17.150928634367|-17.274086945545|-17.500096207737||-17.959551473325|-18.036638260704|-18.036638260704|-18.408487108926|-18.552038934141|-18.552038934141|-18.552038934141|-18.808377347952|-18.89264168846|-19.185991023507|-19.245704897427|-19.245704897427|-19.245704897427|-19.465783393144|-19.744202918211|-20.90217009562|-21.623474696942|-21.623474696942|-21.623474696942|-21.710527424092|-22.495586293798|-23.84638227791|21.001626352096|21.001626352096|21.001626352096|21.001626352096|21.001626352096|21.001626352096|21.001626352096|21.001626352096|21.001626352096|21.001626352096|20.993473003997|20.448858842467|19.878732267591|-21.091555830116|-21.091555830116|-21.091555830116|-21.091555830116|-21.357839951112|-21.362599992304||-21.667887846131|-21.81297854747|-21.81297854747|-21.81297854747|-21.81297854747|-21.877198636153|-21.934109621157|-22.229624897966|-22.229624897966|-22.229624897966||-22.229624897966|-22.236805870278|-22.682561187991|-23.139512782901|-23.399799024138|-23.399799024138|-23.734776774019|22.263700757603|22.263700757603|22.263700757603|22.263700757603|22.263700757603|22.263700757603|22.033382253692|22.033382253692|22.033382253692||22.033382253692|22.033382253692|22.033382253692|21.923096268321|21.923096268321|21.841217563047|21.285519862058|21.15833341656|21.15833341656|21.15833341656|21.15833341656|-21.938046607732|-21.938046607732|-22.412273576259|-22.460129174675|-22.460129174675|-22.460129174675|-22.499032242525|-22.663369213462|21.12475811196|21.12475811196|21.12475811196|21.12475811196|21.12475811196|21.12475811196|21.12475811196|21.12475811196|21.12475811196|21.12475811196|21.12475811196|21.12475811196|21.12475811196|21.12475811196|21.12475811196|21.12475811196|20.862323963503|20.862323963503|20.674264854664|20.674264854664|20.674264854664||20.350295113716|20.078660699166|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|19.793130873167|-21.39664173946|-21.39664173946|-21.39664173946|-21.39664173946|-21.39664173946|-21.599602390496|-21.724295517965||-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-22.120728383642||-22.488675795197|-22.488675795197|-22.730195586548|-23.364662241788|-23.631291150882|-24.030324141002|-24.262668404252|22.345238878788|22.345238878788||22.345238878788|22.345238878788|22.345238878788|22.313598953421||22.04844436241|21.538758484826|21.538758484826|21.475287031582|21.20860881215|20.322330680221
02717|1084932|/equities/berry-petroleum-corp|R2000VALUE||-4.6069076120131||-4.6069076120131|-4.6551750169058|-4.7790833563561|-4.9189415625249|-4.9189415625249|-4.9189415625249|-5.0099348946319|-5.0489875985013|-5.0489875985013|-5.0489875985013|-5.0489875985013|-5.1833195634271|-5.3442436001461|-5.5774929282579|-6.1516589585844|5.0904790887233|-5.4985747554016|-5.4985747554016|-5.4985747554016|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.5122044446445|-5.7485605216001|-5.9060024220511|-5.9060024220511|-5.9060024220511|-5.9060024220511|-5.9060024220511|-5.9060024220511|-5.9060024220511|-5.9060024220511|-5.9060024220511|-5.9060024220511|-5.9191695008857|-5.9976882442482|-6.137431593366|-6.374368238921|-6.5148535839662|5.8548069803324||5.8548069803324|5.8548069803324|5.8548069803324|5.8548069803324|5.8548069803324|5.8548069803324|5.8548069803324|5.8548069803324|5.8548069803324|5.8548069803324|5.8548069803324|5.6997857986122|-6.5240970024336|-6.5240970024336|-6.5240970024336|-6.5240970024336|-6.5240970024336|-6.5240970024336|-6.5240970024336|-6.5455634206388|-6.9326981007891|6.4170784517668|6.4170784517668|6.4170784517668|6.4170784517668|6.4170784517668|6.4170784517668|6.4170784517668|6.4170784517668|6.4170784517668|6.4170784517668|6.4170784517668|6.4170784517668|6.2836983782873|6.2618870318847|6.2273745604044|6.1140271897322|-6.744195286092|-6.744195286092|-6.744195286092|-6.744195286092||-6.744195286092|-6.744195286092|-6.744195286092|-6.744195286092|-6.744195286092|-6.744195286092|-6.744195286092|-6.744195286092|-6.744195286092|-6.744195286092||-6.744195286092|-6.744195286092|-6.8246614046194|-6.9432347424934|-6.9895057259353|-6.9895057259353|-6.9895057259353|-6.9895057259353|-6.9895057259353|-6.9895057259353|-7.08833970608|-7.4395442492618|-7.4443753922003|-7.4443753922003|-7.4526396287831|-7.594043865618||-7.6061598623427|-7.7190662583414|-7.7842404799001|-7.8477106722319|-7.8477106722319|-7.8477106722319|-7.8477106722319|-7.9213451447447|-8.0437169143845|-8.2630188276689|-8.4289095722217|-8.5107328982904|-8.5274811687022|-8.6543233065638|-8.8315106974748|-8.8315106974748|-8.8911227238076|-8.9337471339324|8.1224106391739|8.1224106391739|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0899336785848|8.0071486334862|7.9368319357834|7.7292577254995|7.5380640546728|7.4120159193597||7.30385666917|7.2042118922948|7.2042118922948|7.1469077154529|7.1197564038391|7.1197564038391|7.0091737280019|6.8643599097076|6.8005712969226|6.8005712969226|6.8005712969226|6.8005712969226|6.6420236409949|6.6078185762473|6.6078185762473|6.6078185762473|6.6078185762473|6.6078185762473|6.6078185762473|6.6078185762473|6.524798574879|6.5131092765091|6.4862326227027|6.4177584474173|6.382476549689|6.382476549689|6.3210738823856|-6.9267353562896||-6.9267353562896|-6.9267353562896|-6.9267353562896|-6.9267353562896|-6.9267353562896|-6.9267353562896|-6.9267353562896|-6.9267353562896|-6.9267353562896|-6.9267353562896|-6.98193570318|-6.98193570318|-6.98193570318|-6.98193570318|-6.98193570318|-6.98193570318|-6.98193570318|-6.98193570318|-6.98193570318|-6.98193570318|-6.98193570318|-6.98193570318|-7.0446505937551|-7.1508531216457||-7.1508531216457|-7.1508531216457|-7.1508531216457|-7.2881704308009|-7.3531515264677|-7.3531515264677|-7.3531515264677|-7.3531515264677|-7.3531515264677||-7.3531515264677|-7.3531515264677|-7.3531515264677|-7.3531515264677||-7.3531515264677|-7.3531515264677|-7.3531515264677|-7.3531515264677|-7.3531515264677|-7.3531515264677
02718|100205|/equities/amark-preci|R2000VALUE||-33.80330176631||-33.80330176631|-33.80330176631|-33.80330176631|-33.80330176631|-33.80330176631|-33.80330176631|-33.80330176631|-33.80330176631|-34.468340082073|-34.878189584838|-35.926198769807|-35.926198769807|-35.926198769807|-37.36660989258|-39.026789066232|-41.345319506235|-41.465147897426|-41.465147897426|-42.031831446427|-42.313702573531|-43.078280755936|-43.21586579422|-43.489853213671|-43.709279085136|-43.867537631962|-44.434909756949|-45.018353466982|-45.018353466982|-45.018353466982|-45.018353466982|-45.018353466982|-45.018353466982|-45.018353466982|-45.018353466982|-45.018353466982|-45.376969872574|-46.00774591351|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|41.945923090394|40.644080957236|39.053370268332|39.053370268332|39.053187881562|38.591876280145|37.055418504428|35.452408593177|35.11601108233||33.68961627769|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|-37.824522837267|35.08320488608|35.08320488608|35.08320488608|34.705260934342|34.705260934342|34.705260934342|34.705260934342|34.705260934342|34.409735244633|33.846906852105|33.846906852105|33.846906852105|33.846906852105|33.846906852105|33.048550075269|32.901733656699|31.754427666989|-35.36223332341|-35.36223332341|-35.36223332341|-35.36223332341||-35.36223332341|-35.36223332341|-35.749702209184|-35.901387049036|-36.314296326457|-36.504452610414|-36.504452610414|-36.504452610414|-36.504452610414|-36.504452610414||-36.504452610414|-36.504452610414|-37.177723885024|-37.788861593102|-38.835630904125|-38.835630904125|-39.626813158378|-40.134237537765|-40.268257400606|-40.268257400606|-41.385283652516|-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106||-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106|-42.476905683106|37.220542228541|37.220542228541|37.220542228541|37.220542228541|36.878241738038|36.219179374595|35.942129488207|35.942129488207|35.942129488207|35.329084263212|35.329084263212|35.329084263212|35.329084263212|35.329084263212|35.329084263212|35.329084263212|35.329084263212|35.329084263212|35.329084263212|35.329084263212|34.428425958826|33.45697642927|33.45697642927|32.403862546601|28.373180573426|28.297422931418|28.118248460277|28.115121803146|28.115121803146||27.348467890269|26.293298579858|26.037183833159|26.037183833159|26.037183833159|26.037183833159|26.037183833159|26.037183833159|26.037183833159|26.037183833159|26.037183833159|26.037183833159|26.037183833159|26.037183833159|25.694369289652|25.442355444448|24.91226090592|24.660532611901|-27.599115665381|-27.599115665381|-27.599115665381|-27.599115665381|-27.599115665381|-27.599115665381|-27.599115665381|-27.599115665381|-27.946517634861|-28.556825187993||-29.065584181101|-29.065584181101|-29.065584181101|-29.065584181101|-29.065584181101|-29.065584181101|-29.065584181101|-29.065584181101|-29.501832559705|-29.501832559705|-29.974107231106|-29.974107231106|-29.974107231106|-29.974107231106|-29.974107231106|-29.974107231106|-30.436785447824|-30.45575477817|-30.45575477817|-30.45575477817|-30.780838989972|-31.087037468838|-31.087037468838|-31.114470528869||-31.114470528869|-31.114470528869|-31.287555746798|-31.928951745303|-31.939945756365|-32.112096211264|-32.112096211264|-32.273024131798|29.03904347881||29.03904347881|29.03904347881|28.605509286283|28.22616471754||28.075184180853|27.612931492722|27.532465643499|27.532465643499|27.532465643499|27.532465643499
02719|995702|/equities/anaptysbio-inc|R2000VALUE||20.151908895677||20.151908895677|18.595176296439|18.454364119864|-23.930745672579|-23.930745672579|-23.930745672579|-23.930745672579|-23.930745672579|-25.195828728539|-26.212309630559|-26.432607710795|-26.432607710795|-26.432607710795|-26.432607710795|-26.432607710795|-26.432607710795|-26.432607710795|-28.038453274785|-29.375769595104|-29.665088631266|-31.488987262109|-36.521097402947|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.762975537939|-36.905528320386|-38.250587107422|-38.283522202362|-38.283522202362|-38.283522202362|-38.283522202362|-38.283522202362|-38.283522202362|-38.283522202362|-38.283522202362|-39.83002405894|33.834416448174|33.834416448174|33.834416448174|33.834416448174|33.834416448174|33.834416448174|33.834416448174|33.834416448174|31.640779334224|31.640779334224|31.640779334224|31.640779334224|31.640779334224|31.640779334224|31.640779334224|31.640779334224||31.640779334224|31.276977572085|30.989975859988|30.895588306571|30.895588306571|30.690240373336|30.690240373336|30.690240373336|-37.505694449347|-37.505694449347|-37.505694449347|-37.505694449347|-37.505694449347|-37.505694449347|-37.505694449347|-37.505694449347|-37.505694449347|-37.505694449347|-37.505694449347|32.17506598193|32.17506598193|32.17506598193|32.17506598193|32.17506598193|32.17506598193|32.17506598193|32.150630513369|31.043476254343|30.372075776921|30.196514618721|30.196514618721|30.196514618721|29.225016819466|29.084184897199|26.772666687159|26.772666687159|24.986296170716|23.464773701037|22.431971283318|22.40718928483|21.925109947554||21.925109947554|21.925109947554|21.925109947554|21.925109947554|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763||21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763||21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.48694128763|21.303087165625|21.303087165625|21.303087165625|21.303087165625|20.619541621507|20.333379401433|17.8259780028|-22.629070063169|-22.629070063169|-22.629070063169|-22.878967465885|-23.941629716564|-24.069866627243|-24.245407706927|-25.117397871757|20.765963457583|20.765963457583|20.765963457583|20.765963457583|20.765963457583|-24.443184023967|-24.443184023967|-24.443184023967|-24.443184023967|-24.443184023967|-24.443184023967|-24.791870679977|-25.121098887468||-25.121098887468|-25.121098887468|-25.121098887468|-25.435387597641|-26.800873879792|-26.800873879792|-26.800873879792|-26.800873879792|-26.854026719599|-27.568936095012|-27.568936095012|-27.568936095012|-27.568936095012|-27.568936095012|23.668360837787|23.668360837787|23.668360837787|23.668360837787|23.668360837787|23.668360837787|23.668360837787|23.668360837787|23.668360837787|23.668360837787|22.690957211223|22.462729505661|22.178310345679|21.462558497948||21.462558497948|21.303504832606|21.303504832606|21.303504832606|21.303504832606|21.303504832606|21.303504832606|21.303504832606|21.303504832606|21.076117391962|20.992697950441|20.992697950441|20.992697950441|20.709942336699|20.670198809199|20.670198809199|20.670198809199|20.670198809199|20.670198809199|20.445189252099|20.445189252099|20.445189252099|20.445189252099|20.445189252099||20.445189252099|20.052431811449|20.046590846508|19.520657267537|19.260534567695|19.260534567695|19.260534567695|19.260534567695|19.260534567695||19.260534567695|19.260534567695|18.837259393115|18.322094605123||17.822882941205|17.410435970862|17.410435970862|17.410435970862|16.468262469591|16.40529239158
02720|16445|/equities/kelly-services-(a)|R2000VALUE||-16.205185243044||-16.205185243044|-16.205185243044|-16.205185243044|-16.205185243044|-16.205185243044|-16.205185243044|-16.496594875558|-17.03704936582|-17.434776810344|-18.03308521767|-18.460650672068|-19.002944669845|-19.412716982235|-20.23718444227|-21.27353902789|20.316068586023|-20.914883236298|-20.914883236298|-20.914883236298|-20.914883236298|-20.914883236298|-20.914883236298|-20.914883236298|-20.914883236298|-20.914883236298|-20.965424648268|-20.992139303401|-21.452931999845|-21.470668478051|-21.470668478051|-21.470668478051|-21.470668478051|-21.470668478051|-21.470668478051|-21.470668478051|-21.742707982523|-21.742707982523|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.793044970248|-21.963937783478|-22.101158332686|-22.101158332686|-22.101158332686||-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.101158332686|-22.976964157438|-22.976964157438|-22.976964157438|-22.976964157438|21.805869432994|21.805869432994|21.805869432994|21.792077749646|21.462308373359|21.381452735162|21.091059772942|21.059066340629|20.874317002455|20.874317002455|20.874317002455|20.874317002455|20.698685248869|20.237983050366|-21.900671632281|-21.900671632281|-21.900671632281|-21.900671632281|-22.355804507196|-22.355804507196|-22.355804507196||-22.355804507196|-22.355804507196|-22.355804507196|-22.355804507196|-22.355804507196|-22.355804507196|-22.355804507196|-22.355804507196|-22.355804507196|-22.355804507196||-22.355804507196|-22.355804507196|-22.355804507196|-22.56867182725|-22.682619424432|-22.682619424432|-22.929854865173|-23.023727517767|-23.087188179773|-23.087188179773|-23.087188179773|-23.087188179773|-23.087188179773|-23.154097273925|-23.219552043389|-23.652279857475||-23.91261997384|-23.91261997384|-23.91261997384|-24.03624534786|-24.43749417398|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.459963793062|-24.749627319202|-24.89847460414|23.672425721127|23.672425721127|23.672425721127|23.672425721127|23.672425721127|23.672425721127|23.672425721127|23.672425721127|23.672425721127||23.672425721127|23.578251174245|23.228043702004|23.228043702004|23.228043702004|23.228043702004|23.228043702004|23.228043702004|23.228043702004|23.228043702004|23.228043702004|23.228043702004|23.228043702004|23.228043702004|23.228043702004|22.949680677908|22.949680677908|22.949680677908|22.949680677908|22.837422971215|22.796581087605|22.676202361336|22.559112408151|22.174014782894|22.041826592539|21.853563055566|21.643403831644|21.403226763588||21.184696734594|20.689385692992|20.086972005982|20.086972005982|20.086972005982|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776|-21.458372082776||-21.458372082776|-21.458372082776|-21.458372082776|-21.639858526727|-21.908176098422|-22.279362954647|20.731396878716|20.731396878716|20.731396878716||20.731396878716|20.731396878716|20.663217982713|20.453020370739||20.269189928127|20.127024836688|20.127024836688|20.070718451779|20.070718451779|20.070718451779
02721|24354|/equities/unitil-corp|R2000VALUE||56.505965015546||56.505965015546|56.505965015546|56.505965015546|56.179969334223|55.667553677789|55.667553677789|55.667553677789|55.667553677789|55.667553677789|55.667553677789|55.667553677789|55.667553677789|55.667553677789|55.649202400753|55.649202400753|55.649202400753|-60.257031903947|-60.257031903947|-60.963926406133|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.126572905665|-61.131108874015|-61.131108874015|-62.132345007451|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.628371351181|58.529024884897|57.83724784608|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529||56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.951059774529|56.769789223286|55.971022485014|55.971022485014|55.971022485014|55.130114315082|54.480216077223|54.169730953777|54.169730953777|54.169730953777|54.169730953777|53.845812484516|51.53411917008|51.53411917008|51.53411917008|50.366800247707|-53.271236027097|-53.271236027097|-53.271236027097|-53.271236027097||-53.271236027097|-53.271236027097|-53.271236027097|-53.271236027097|-53.271236027097|-53.271236027097|-53.271236027097|-53.271236027097|-53.271236027097|-53.271236027097||-53.271236027097|-53.291641223006|-53.400155583546|-53.405878038196|-53.405878038196|-53.405878038196|-53.405878038196|-53.732101466979|-53.732101466979|-53.732101466979|-53.732101466979|-53.732101466979|-53.732101466979|-53.732101466979|-53.732101466979|-54.777336997815||50.961518020611|50.961518020611|50.961518020611|50.961518020611|50.77140820819|50.749897992146|50.696048351937|50.446633017519|50.190040898003|50.190040898003|50.001710811895|49.853570213629|49.491742070862|49.065980032575|49.065980032575|48.631087068597|48.379541348395|47.777822016541|-51.923154862958|-51.923154862958|-51.923154862958|-51.923154862958|-51.923154862958|-51.923154862958|-51.923154862958|-51.923154862958|-51.923154862958|-51.923154862958|-51.923154862958|-52.555194254538|-53.058550061804|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385||48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|48.942148945385|47.57072127931|47.1755225247|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918||-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-52.352598462277||-53.034054740461|-53.160613360441|50.072204132392|50.072204132392|50.072204132392|50.072204132392|50.072204132392|50.072204132392|49.415609485756||49.415609485756|49.415609485756|49.248455611479|48.997265530433||48.997265530433|48.997265530433|48.997265530433|48.997265530433|48.997265530433|48.997265530433
02722|21245|/equities/cpb-inc|R2000VALUE||30.333453923721||30.333453923721|30.333453923721|30.333453923721|29.158002303992|28.592773792112|28.592773792112|28.592773792112|28.592773792112|28.592773792112|28.592773792112|28.592773792112|28.592773792112|28.380582037859|27.760464915432|27.760464915432|27.760464915432|-29.105771466051|-29.105771466051|-29.541945903339|-29.74327370065|-30.171288303724|27.622401293602|27.622401293602|27.622401293602|27.622401293602|27.622401293602|27.622401293602|27.622401293602|27.622401293602|27.622401293602|27.622401293602|27.21437916103|26.97208854162|26.658708799805|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|26.108113066062|25.874014818784|25.779183454112|25.768049475217|25.768049475217|25.768049475217|25.768049475217|25.768049475217|25.768049475217|25.768049475217|25.768049475217|25.768049475217|25.768049475217||25.768049475217|25.768049475217|25.559244311148|25.533842443309|25.533842443309|24.833713503768|24.134681246999|23.896807222392|23.896807222392|23.896807222392|23.896807222392|23.896807222392|23.896807222392|23.896807222392|23.896807222392|23.896807222392|23.896807222392|23.896807222392|23.896807222392|23.896807222392|23.896807222392|23.896807222392|23.896807222392|23.473987969223|23.473987969223|23.473987969223|22.949152108104|22.893502045639|22.770003637746|22.618070069266|22.618070069266|22.618070069266|22.408461614133|22.243201304013|21.718000995378|21.243056733586|20.80895080299|20.06161265606|20.060679371242|20.060679371242|20.060679371242||20.060679371242|20.060679371242|19.905755289268|19.721117399215|-20.802232413042|-20.802232413042|-20.802232413042|-20.802232413042|-20.802232413042|-20.802232413042||-20.802232413042|-20.802232413042|-20.802232413042|-20.802232413042|-20.802232413042|-20.802232413042|-20.802232413042|-20.802232413042|-20.802232413042|-20.802232413042|-20.802232413042|-21.280813593057|-21.296130706455|-21.296130706455|-21.296130706455|20.441420419779||20.441420419779|20.441420419779|20.441420419779|20.441420419779|20.441420419779|20.441420419779|20.198523265087|20.122247093213|20.087442576104|20.035712757832|19.783570968582|19.780633409237|19.640560641667|19.640560641667|19.640560641667|19.387290758977|19.031433100049|18.842959449367|18.842959449367|18.842959449367|18.842959449367|18.651898540475|-19.975806874275|-19.975806874275|-19.975806874275|-19.975806874275|-19.975806874275|-19.975806874275|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909||-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.022650754909|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798||-20.032624248798|-20.032624248798|-20.032624248798|-20.032624248798|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545||18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545||18.766779995545|18.766779995545|18.766779995545|18.632533497926||18.360593843588|18.285324194491|18.285324194491|18.285324194491|18.285324194491|18.285324194491
02723|16218|/equities/great-southern-ba|R2000VALUE||59.752903336877||59.752903336877|59.752903336877|59.752903336877|59.51661189322|59.51661189322|59.51661189322|59.51661189322|59.51661189322|59.51661189322|59.51661189322|59.51661189322|59.51661189322|59.51661189322|59.51661189322|59.51661189322|59.51661189322|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|54.927093878343|-58.290094678356|-58.290094678356|-58.290094678356|-58.80649409554|-58.927254658249|-58.927254658249|-58.927254658249|-58.927254658249|-59.994448111352|-60.706609750122|55.973381078604|55.973381078604|55.973381078604|55.973381078604|55.973381078604|55.973381078604|55.973381078604|55.973381078604|-59.527227215879|-59.527227215879|-59.527227215879|-59.527227215879|-59.527227215879|-59.527227215879|-60.141919035506|-60.458798614687|-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847||-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847|-60.798042159847|-60.836906035158|-60.836906035158|-60.836906035158|-61.567506559925|-61.743785814264|-62.113095128777|-62.670107351677|-64.311230009282|58.336217523592|58.336217523592|58.336217523592|58.336217523592|58.336217523592|58.178722962322|58.178722962322|58.178722962322|58.178722962322|58.178722962322|58.178722962322|56.431965943379|56.087649367697|53.785166023448|52.40212933032|51.719579663999|51.719579663999|51.719579663999|51.719579663999|51.719579663999||51.719579663999|51.719579663999|51.667443670764|51.667443670764|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189||-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|-53.751776078189|51.228402091886||51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|51.228402091886|-53.78886914156|-53.78886914156|-53.78886914156|-53.78886914156|-53.78886914156|-53.78886914156|-53.78886914156|-53.78886914156|-53.78886914156|-53.78886914156|-53.78886914156|-53.78886914156|-53.80041191205|-53.952419093909|-53.952419093909|-54.015827301184|-54.015827301184|-54.38647516904|50.94257727951|50.94257727951|50.94257727951|50.94257727951|50.94257727951|50.94257727951|50.94257727951||50.94257727951|-54.704363382265|-54.704363382265|-54.704363382265|-54.704363382265|-54.704363382265|-54.704363382265|-54.704363382265|-54.704363382265|-54.704363382265|-54.704363382265|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.076346077721|-55.66927450476|-55.886698947652|-55.886698947652|-55.886698947652||-55.886698947652|-55.886698947652|-55.886698947652|-55.886698947652|-55.886698947652|-55.886698947652|-55.886698947652|-55.922333861174|-56.768703408574|-57.267448367383|-58.340496422743|-58.686108670737|-60.540565301723|-60.540565301723|-60.540565301723|-60.561284986768|-60.561284986768|-60.561284986768|-60.561284986768|-60.561284986768|-60.561284986768|-60.561284986768|-60.561284986768|-60.561284986768||-61.558776203538|56.733153690768|56.733153690768|56.733153690768|56.733153690768|56.733153690768|56.733153690768|56.733153690768|56.733153690768||56.733153690768|56.733153690768|56.504615746022|55.911239794096||55.371378769699|54.747750299731|54.747750299731|54.109766674944|54.109766674944|54.109766674944
02724|16906|/equities/peapack-gladstone|R2000VALUE||33.332333254625||33.332333254625|33.332333254625|33.332333254625|33.332333254625|33.332333254625|33.332333254625|33.332333254625|33.332333254625|33.332333254625|33.332333254625|33.332333254625|32.957591877833|32.923434427993|32.531420696933|32.531420696933|32.531420696933|29.672923916109|29.672923916109|29.672923916109|29.672923916109|29.672923916109|29.284358626744|28.959843456901|28.309269282726|28.040020886955|27.770472946142|27.770472946142|27.770472946142|27.770472946142|27.770472946142|27.609414248968|27.331016069546|26.148173126793|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|25.753892316161|24.984933263816|-28.48503978261|-28.48503978261|-28.48503978261|-28.48503978261|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665||-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.58976603665|-28.757239883896|-28.794223394383|25.427622258117|25.427622258117|25.427622258117|25.427622258117|25.427622258117|25.427622258117|25.427622258117|25.427622258117|25.427622258117|25.427622258117|25.427622258117|24.944663173684|24.944663173684|24.190959434518|24.022803091177|24.022803091177|24.022803091177|24.022803091177|22.918669461287|22.623521750808|21.960629403194|20.909011350297|-22.884574202662|-22.884574202662|-22.884574202662|-22.884574202662||-22.884574202662|-22.884574202662|-22.884574202662|-22.884574202662|-22.884574202662|-22.884574202662|-22.911749923633|-23.052966269378|-23.052966269378|-23.052966269378||-23.052966269378|-23.052966269378|-23.052966269378|-23.052966269378|-23.052966269378|-23.052966269378|-23.052966269378|-23.052966269378|-23.052966269378|-23.052966269378|-23.052966269378|-23.432317504364|-23.432317504364|-23.432317504364|-23.432317504364|-24.33590778717||-24.657675683593|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.788318339734|-24.937020504639|-25.097238577682|-25.097238577682|-25.097238577682|-25.097238577682|-25.097238577682|-25.097238577682|-25.097238577682|-25.097238577682|-25.097238577682|-25.152763831701|-25.334215644071|-25.334215644071|-25.38523812103|-25.497209917702|-25.55432602262|-25.55432602262|-25.55432602262|-25.55432602262|-25.55432602262|-25.55432602262|-25.55432602262||-25.55432602262|-25.55432602262|-25.55432602262|-25.55432602262|-25.55432602262|-25.55432602262|-25.55432602262|-25.55432602262|-25.81008504602|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.007460467011|-26.287178745965|-26.75225759949|-26.75225759949||-26.75225759949|-26.75225759949|-26.75225759949|-26.99367692558|-26.99367692558|-26.99367692558|-27.725474438049|-28.422749926622|-29.511388913322|-29.674877104415|-30.278582175145|-30.278582175145|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178||27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178|27.425410415178||27.425410415178|27.425410415178|27.425410415178|27.049478267569||26.593670022641|26.460823711647|26.460823711647|26.460823711647|26.460823711647|26.460823711647
02725|1012042|/equities/boston-omaha-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02727|960968|/equities/cambridge-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.569235605379|68.474414395381|65.122959357016|65.122959357016|65.122959357016|65.122959357016||65.122959357016|64.343529254704|64.343529254704|64.016145210034|63.216322750645|-66.747925321954|-66.747925321954|-66.747925321954|-66.747925321954|-66.747925321954||-66.747925321954|-66.747925321954|-66.747925321954|-66.747925321954|-66.747925321954|-66.747925321954|-67.399363562683|-68.376517663642|-68.81224079733|-69.399153610124|-69.430416352359|-69.430416352359|-69.430416352359|-69.430416352359|-69.430416352359|-69.857245806813||-69.857245806813|-70.790764395472|66.599078211361|66.599078211361|66.599078211361|66.599078211361|65.240366442528|64.047834272215|63.414821486814|62.865355868189|62.512947712837|62.192905702523|61.759621761379|61.759621761379|61.311068014521|61.311068014521|59.873637311171|-65.604179939965|-65.604179939965|-65.604179939965|-65.604179939965|-65.604179939965|-65.604179939965|-65.604179939965|-65.604179939965|-65.604179939965|-65.604179939965|-65.765221471821|-65.765221471821|-66.750167708965|-67.077055248256|-67.466171353653|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735||-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.268851065735|-68.324945608257|-68.324945608257|-68.324945608257|-69.502722688515|-69.502722688515|-70.883026065649|-71.238913154404|-71.239489977522|-71.239489977522||-71.239489977522|-71.239489977522|-71.239489977522|-71.239489977522|-71.239489977522|-71.239489977522|-71.239489977522|-71.239489977522|-73.244435461543|66.183947259811|66.183947259811|66.183947259811|66.183947259811|66.183947259811|63.732120812632|-70.284545498389|-70.284545498389|-70.284545498389|-70.284545498389|-70.284545498389|-70.284545498389|-70.284545498389|-70.284545498389|-71.377276929769||66.057691434847|66.057691434847|66.057691434847|66.057691434847|66.057691434847|66.057691434847|66.057691434847|66.057691434847|66.057691434847||66.057691434847|66.057691434847|66.057691434847|66.057691434847||66.002436589121|65.981035337182|65.981035337182|65.923932085801|64.981339995915|64.815263501863
02728|24439|/equities/argan|R2000VALUE||134.93387160307||134.93387160307|134.93387160307|-159.91909174663|-159.91909174663|-159.91909174663|-159.91909174663|-159.91909174663|-159.91909174663|-159.91909174663|141.290852433|141.290852433|141.290852433|141.290852433|138.39838343583|138.39838343583|136.57209704676|123.4005712222|120.44549790477|120.29277941097|120.29277941097|120.29277941097|117.24847994521|117.24847994521|117.24847994521|117.24847994521|117.24847994521|117.24847994521|117.24847994521|117.24847994521|117.24847994521|113.79982048356|103.97885513702|103.97885513702|102.99761793789|101.01846422285|99.313590690677|99.313590690677|99.313590690677|95.673743430315|93.533402751483|91.538227212206|90.466921633896|90.185290451971|90.185290451971|90.185290451971|86.750183021722|85.884851940985|85.884851940985|84.559886623881|82.001452633034|81.853700630344|81.853700630344|81.853700630344|81.853700630344|81.853700630344|81.853700630344|81.853700630344|81.853700630344|81.853700630344|-78.240422575035|-79.843249577459|71.934013568109||71.934013568109|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-77.635106364285|-80.735169401207|71.468152140346|71.468152140346|70.986937486818|70.986937486818|70.986937486818|70.986937486818|70.986937486818|70.986937486818|70.986937486818|70.986937486818|70.986937486818|70.986937486818|70.986937486818|68.732430523954|-76.287676638424|-76.287676638424|-76.287676638424|-77.790524657779|-77.790524657779|-77.790524657779||71.030200742525|71.030200742525|71.030200742525|71.030200742525|71.030200742525|71.030200742525|71.030200742525|71.030200742525|71.030200742525|71.030200742525||71.030200742525|70.582617429492|70.582617429492|70.582617429492|70.582617429492|70.582617429492|70.582617429492|69.79679939879|65.946652577371|65.946652577371|65.946652577371|65.946652577371|65.479615500736|64.913277978378|64.913277978378|64.913277978378||64.913277978378|63.768748145056|63.349696824865|63.349696824865|63.349696824865|63.349696824865|63.349696824865|63.349696824865|62.834665190199|62.169352517104|62.015123938308|62.015123938308|60.071662053781|60.063088639265|57.665377969748|57.347500454845|57.347500454845|57.347500454845|57.347500454845|57.347500454845|56.786120938942|56.786120938942|56.786120938942|56.786120938942|56.03488937979|55.988208946972|54.690233002536|54.564704429698|54.324115660005|54.009017840815|53.19390878831|48.000340235684|48.000340235684|48.000340235684|48.000340235684|48.000340235684|48.000340235684|48.000340235684|48.000340235684|48.000340235684||48.000340235684|48.000340235684|48.000340235684|48.000340235684|48.000340235684|47.714267055695|47.045297508443|46.535328632157|46.217589649405|46.109031711539|46.109031711539|46.109031711539|45.901264431031|45.901264431031|45.901264431031|45.901264431031|45.004740452272|44.488468718512|44.488468718512|44.488468718512|44.488468718512|44.488468718512|44.339409695713|44.207046190327|44.207046190327|44.207046190327|44.207046190327|44.207046190327||44.207046190327|44.207046190327|44.207046190327|44.207046190327|44.207046190327|-46.837285240527|-46.837285240527|-46.837285240527|-46.837285240527|-46.837285240527|-46.837285240527|-46.837285240527|-46.837285240527|-46.837285240527|-46.837285240527|-46.837285240527|-46.837285240527|-46.837285240527|-47.628649402587|44.274895311914|44.274895311914|44.274895311914|44.274895311914|44.274895311914||44.274895311914|44.274895311914|44.274895311914|44.274895311914|44.274895311914|44.274895311914|44.274895311914|44.274895311914|44.274895311914||44.274895311914|44.274895311914|44.274895311914|44.274895311914||44.016553059245|42.879503399161|-46.467890364404|-46.467890364404|-46.467890364404|-46.467890364404
02729|16234|/equities/hafc|R2000VALUE||24.992039737079||24.992039737079|24.992039737079|24.992039737079|24.067822837138|23.632024870211|23.513441728539|23.513441728539|23.513441728539|23.358845132016|23.358845132016|23.358845132016|23.358845132016|23.258717741594|23.13229323756|23.13229323756|23.13229323756|21.140191219355|21.140191219355|21.140191219355|21.140191219355|21.140191219355|20.752157050267|20.540825641224|20.540825641224|20.540825641224|19.268527581737|19.268527581737|19.268527581737|19.268527581737|19.268527581737|19.268527581737|18.920586244315|18.46787414733|-20.014629461249|-20.014629461249|-20.014629461249|-20.014629461249|-20.014629461249|-20.014629461249|-20.014629461249|-20.014629461249|-20.014629461249|-20.119664912705|-20.119664912705|-20.13194609583|-20.13194609583|-20.13194609583|-20.13194609583|-20.13194609583|-20.13194609583|-20.13194609583|-20.13194609583|-20.13194609583|-20.13194609583|-20.13194609583|-20.13194609583|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609||-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.348851549609|-20.360391259175|-20.530711942228|-20.577950984895|-20.577950984895|-20.577950984895|-20.577950984895|-20.577950984895|18.471584985935|18.471584985935|18.471584985935|18.471584985935|18.471584985935|18.471584985935|18.471584985935|18.471584985935|18.471584985935|18.091091907421|18.091091907421|18.07621424772|17.831071356685|17.283550981848|16.597556595635|16.213395335753|15.899051271632|15.445747618675|15.445747618675|15.445747618675|15.445747618675||15.445747618675|15.445747618675|15.419720284143|15.343578886102|-16.223174205175|-16.223174205175|-16.223174205175|-16.223174205175|-16.223174205175|-16.223174205175||-16.223174205175|-16.223174205175|-16.223174205175|-16.223174205175|-16.223174205175|-16.223174205175|-16.279492512287|-16.279492512287|-16.279492512287|-16.279492512287|-16.279492512287|-16.279492512287|-16.279492512287|-16.279492512287|-16.279492512287|-16.636380609474||-16.733756313281|15.63775908709|15.63775908709|15.63775908709|15.63775908709|15.63775908709|15.450732943751|15.355926351788|15.117696158358|15.053550473263|14.914200487853|14.914200487853|14.914200487853|14.914200487853|14.730734444461|14.621638139973|14.564908858681|14.430150062278|14.430150062278|14.430150062278|14.430150062278|-15.687754607091|-15.687754607091|-15.687754607091|-15.687754607091|-15.687754607091|-15.687754607091|-15.720561439473|-15.720561439473|-15.970569465727|-15.970569465727|-15.998966797823|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775||-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.158163926775|-16.297995504061|-16.297995504061|-16.297995504061|-16.297995504061|-16.297995504061|-16.297995504061|-16.297995504061|-16.297995504061|-16.297995504061|-16.297995504061|-16.505552508114|-16.505552508114|-16.581937587471|-16.581937587471|-16.581937587471|-16.601596925227|-16.663526928653|-16.663526928653||-16.663526928653|-16.663526928653|-16.663526928653|-16.663526928653|-16.663526928653|-16.663526928653|-16.663526928653|-16.878918396355|-17.331882250443|-17.493313272943|-17.95312622758|-18.455595267837|-18.796261536882|-18.942958023598|-18.972404271392|-18.972404271392|-18.972404271392|-19.386559466552|-19.500105847527|-19.500105847527|-19.500105847527|-19.500105847527|-19.506784851474|-19.737316165944||-19.943971876475|-19.943971876475|18.600765326989|18.600765326989|18.600765326989|18.600765326989|18.600765326989|18.600765326989|18.600765326989||18.600765326989|18.600765326989|18.600765326989|18.359184374823||18.114092842753|18.015239205399|18.015239205399|18.003371705067|18.003371705067|18.003371705067
02730|48652|/equities/orchid-isla|R2000VALUE||-8.010097984404||-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.010097984404|-8.0429143154297|-8.152238047087|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.205920144191|-8.3135225201874|-8.3736303012933|-8.4306507499648|-8.4306507499648|-8.4306507499648|-8.4306507499648|-8.4306507499648|-8.4306507499648|-8.4306507499648|-8.4306507499648|8.0732637783483|8.0732637783483|8.0442726343006|8.0442726343006|7.9941249654392|7.9817514265383|7.9817514265383|7.9817514265383|7.9817514265383|7.9817514265383|7.9817514265383|7.9817514265383|7.9817514265383|7.9817514265383||7.9817514265383|7.9817514265383|7.9817514265383|7.9817514265383|7.9817514265383|7.8516681287912|-8.2239841066146|-8.2239841066146|-8.2239841066146|-8.2239841066146|-8.2239841066146|-8.2239841066146|-8.2239841066146|-8.2239841066146|-8.2239841066146|-8.2239841066146|-8.2239841066146|-8.2239841066146|-8.2239841066146|-8.2239841066146|-8.4595879804585|-8.4917419499262|-8.5447136634041|-8.6324598252165|-8.7071226304681|-8.7071226304681|-8.784669472764|-8.891855162592|8.4224075660889|8.4224075660889|8.4224075660889|8.4224075660889|8.4224075660889|8.3712864833611|8.3202298371314|8.3202298371314|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969||8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969||8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969|8.2054424318969||8.2054424318969|8.2054424318969|8.2054424318969|8.1938175077424|8.1938175077424|8.1864638190783|8.1549598752698|8.1060663924439|8.1050737948135|8.0281372700483|8.0045968332059|7.986640552913|7.986640552913|7.986640552913|7.986640552913|7.986640552913|7.986640552913|7.986640552913|7.986640552913|7.986640552913|7.986640552913|-8.7054843470954|-8.7054843470954|-8.7054843470954|-8.7054843470954|-8.7054843470954|-8.7054843470954|-8.7054843470954|-8.7054843470954|-8.9426489986206|-8.9712608562119|-8.9712608562119|-8.9712608562119|8.5057155607323|8.5057155607323|8.5057155607323|8.5057155607323|8.5057155607323|8.5057155607323|8.5057155607323||8.5057155607323|8.5057155607323|8.5057155607323|8.5057155607323|8.435545285342|8.3716063850432|8.2603963076306|8.2515687923125|8.2515687923125|8.2515687923125|8.2515687923125|8.2515687923125|-8.7506898537813|-8.7506898537813|-8.7506898537813|-8.7506898537813|-8.7506898537813|-8.7506898537813|-8.7506898537813|-8.7506898537813|-8.7506898537813|-8.7506898537813|-8.7506898537813|-8.7506898537813|-8.7506898537813|-8.7506898537813|-8.7506898537813|-8.7506898537813||-8.7506898537813|-8.7506898537813|-8.7506898537813|-8.8074332227904|-8.8180723089193|-8.8180723089193|-8.8180723089193|-8.8242508762289|-8.8242508762289|-8.8242508762289|-8.8242508762289|-8.8242508762289|-8.8242508762289|-8.8242508762289|8.1671124057107|8.1671124057107|8.1671124057107|8.1671124057107|8.1671124057107|8.1671124057107|8.1671124057107|8.1671124057107|8.1671124057107|8.1671124057107||8.1671124057107|8.1671124057107|8.1671124057107|8.1671124057107|8.1671124057107|8.1671124057107|8.1671124057107|8.1671124057107|8.1671124057107||8.1671124057107|8.1671124057107|8.1671124057107|8.0717921870873||8.0097691900118|7.863910132711|7.8465668692245|7.7161856242964|7.7031919658121|7.7031919658121
02731|15578|/equities/bank-of-marin-ban|R2000VALUE||24.217496749699||24.217496749699|24.217496749699|24.217496749699|23.762328813532|23.762328813532|23.762328813532|23.762328813532|23.762328813532|23.762328813532|23.762328813532|23.54730860178|23.430065647147|22.991184781417|22.531159015492|22.531159015492|22.531159015492|20.635613761326|20.635613761326|20.635613761326|20.635613761326|20.635613761326|20.599907084264|20.599907084264|20.599907084264|20.599907084264|20.599907084264|20.599907084264|20.599907084264|20.599907084264|20.599907084264|20.500512727938|20.303547577551|19.922831010478|19.601755830598|-21.213972254623|-21.213972254623|-21.213972254623|-21.213972254623|-21.213972254623|-21.213972254623|-21.213972254623|-21.500522900543|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244|19.4693037244||19.226727509092|18.794696727937|18.555219137608|18.430734095676|18.430734095676|-20.505494707644|-20.505494707644|-20.505494707644|-20.505494707644|-20.505494707644|-20.505494707644|-20.505494707644|-20.505494707644|-20.505494707644|-20.505494707644|-20.674993534684|-20.97277007699|-21.336173583778|-21.336173583778|-21.336173583778|-21.982559788792|-22.941866652054|19.587745388194|19.587745388194|19.587745388194|19.587745388194|19.19980782423|19.19980782423|18.989216628495|18.989216628495|18.989216628495|18.989216628495|18.989216628495|18.462184498512|18.022427953838|17.247419584194|16.731577277624|15.48175268752|15.10039869432|15.10039869432|15.10039869432||15.10039869432|15.10039869432|14.921276369408|14.688689115661|14.087665382783|-15.854013187708|-15.854013187708|-15.884854070503|-15.884854070503|-15.884854070503||-15.884854070503|-15.884854070503|-15.916015881254|-15.917438754593|-15.917438754593|-15.917438754593|-16.122820970256|-16.163159836411|-16.163159836411|-16.163159836411|-16.253510675032|15.038853923245|15.038853923245|15.038853923245|15.038853923245|15.038853923245||15.038853923245|15.038853923245|15.038853923245|15.038853923245|14.921289669344|14.921289669344|14.731342936963|14.682830207423|14.682830207423|14.682830207423|14.682830207423|14.617311337343|-16.076902230968|-16.076902230968|-16.076902230968|-16.076902230968|-16.076902230968|-16.076902230968|-16.076902230968|-16.293885864979|-16.293885864979|-16.293885864979|-16.293885864979|-16.293885864979|-16.293885864979|-16.293885864979|-16.293885864979|-16.293885864979|-16.293885864979|-16.349519623363|-16.349519623363|-16.451643772748|-16.566781807637|-16.997535547389|-17.002019310161|-17.002019310161|-17.461132102725|-17.572875081959|-17.637171810935|-17.671652342517||-17.671652342517|-17.671652342517|-17.671652342517|-17.790169638218|-17.967507312602|-17.967507312602|-17.967507312602|-17.967507312602|-18.145925719124|-18.145925719124|-18.145925719124|-18.145925719124|-18.145925719124|-18.145925719124|-18.145925719124|-18.145925719124|-18.145925719124|-18.145925719124|-18.145925719124|-18.145925719124|-18.366443312441|-18.366443312441|-18.639382111005|-18.671535000726|-18.803927617519|-18.828808472387|-19.070353661607|-19.070353661607||-19.070353661607|-19.070353661607|-19.070353661607|-19.34011302276|-19.34011302276|-19.34011302276|-19.34011302276|-19.423986491048|-20.276241470801|-20.495267843126|-20.906964168415|-21.148849126879|-21.741221027444|-21.83988355372|-21.83988355372|-21.83988355372|-21.83988355372|-21.83988355372|-21.83988355372|-21.83988355372|-21.83988355372|-21.83988355372|-21.83988355372|-22.145425835955||-22.272208625053|20.378900857715|20.378900857715|20.378900857715|20.378900857715|20.378900857715|20.378900857715|20.378900857715|20.378900857715||20.378900857715|20.378900857715|20.291667356349|20.291667356349||20.261759790584|20.261759790584|20.261759790584|20.261759790584|20.261759790584|20.261759790584
02732|987082|/equities/verso-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02733|20985|/equities/cvr-energy-inc|R2000VALUE||-19.637301775799||-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-19.637301775799|-20.514780888939|-21.534199911117|-22.393000715043|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.244484590502|22.118316728772|22.010448568841|22.010448568841|22.010448568841|22.010448568841|22.010448568841|22.010448568841|22.010448568841|22.010448568841|22.010448568841|22.010448568841|22.010448568841|21.693531479858|21.014734760945|-23.727289482801|-23.727289482801|-23.727289482801|-24.141433500415|-24.744648694071|-25.420165113909|-25.730182705437|-26.477980465927|-26.6786367299|-26.6786367299||-26.6786367299|-26.6786367299|-26.6786367299|-26.849874059563|-26.857860940481|-26.857860940481|-26.857860940481|-27.268457193931|-27.749396716842|-28.035457912343|-28.035457912343|-28.035457912343|-28.035457912343|-28.035457912343|-28.035457912343|-28.035457912343|-28.035457912343|-28.035457912343|-28.035457912343|-28.035457912343|-29.654332560739|26.209865419766|26.209865419766|25.066851025048|24.572056219779|24.405567723074|23.646485202355|-26.452025290679|-26.452025290679|-26.452025290679|-26.452025290679|-26.452025290679|-26.452025290679|-26.452025290679|-26.452025290679|-26.452025290679|-26.452025290679|-26.452025290679|-27.068361675686|-27.731512294816|-28.226702728323||-28.477037154361|-28.745416218759|-28.745416218759|-28.826089001271|-28.826089001271|-28.826089001271|-28.826089001271|-28.969319278747|-28.969319278747|-28.969319278747||-28.969319278747|-28.969319278747|-28.969319278747|-28.969319278747|-28.969319278747|-28.969319278747|-28.969319278747|-28.969319278747|-28.969319278747|-29.323964576755|-29.414128600264|-29.89986442052|-30.227120860006|-30.634557811845|-31.445530035351|-31.457651089397||-31.457651089397|-31.457651089397|-31.457651089397|-31.457651089397|-31.457651089397|-31.457651089397|-31.457651089397|-31.457651089397|-31.550166711506|-31.825741990072|-32.275823840016|-32.684247821033|-32.693054350946|-32.845059033603|-32.989981605647|-32.989981605647|-33.101645630861|-33.769607087268|-35.492339368544|-35.905288700096|-35.905288700096|-35.905288700096|-35.905288700096|-35.905288700096|-35.905288700096|-35.905288700096|-36.370378074637|-37.150420040545|-37.512132691737|34.0173030705|34.0173030705|34.0173030705|34.0173030705|34.0173030705|34.0173030705|34.0173030705|33.765336338099|33.537003517941|33.537003517941|33.537003517941||33.537003517941|33.537003517941|33.537003517941|33.537003517941|33.537003517941|33.537003517941|32.737782797102|32.553042660029|32.232291179533|31.753102785608|-35.530255943449|-35.530255943449|-35.530255943449|-35.530255943449|-35.530255943449|-35.530255943449|-35.530255943449|-35.655840403406|-36.113096509348|-36.113096509348|-36.113096509348|-36.113096509348|-36.250081038022|-36.250081038022|-36.250081038022|-36.250081038022|32.505999806668|32.505999806668||32.505999806668|32.505999806668|32.453872104112|32.453872104112|32.453872104112|31.915971751151|31.561633422571|31.296698236421|31.296698236421|31.296698236421|31.296698236421|31.296698236421|31.296698236421|30.301330513375|29.915923377559|29.162137425261|-31.813480726679|-31.813480726679|-31.813480726679|-31.813480726679|-31.813480726679|-31.813480726679|-32.19358949286|-32.391616393512||-32.391616393512|-32.391616393512|-32.391616393512|-32.391616393512|-32.391616393512|-32.391616393512|-32.391616393512|-32.391616393512|-32.391616393512||-32.391616393512|-32.391616393512|-32.391616393512|-32.391616393512||-32.391616393512|-32.391616393512|-32.391616393512|-32.391616393512|-32.391616393512|-32.391616393512
02734|15421|/equities/anika-therapeutics|R2000VALUE||-19.52958315869||-19.52958315869|-19.52958315869|-19.52958315869|-19.52958315869|-19.52958315869|-19.52958315869|-19.582592847831|-19.754837151524|-19.754837151524|-19.807041190461|-19.946156632454|-20.1329514578|-20.650594202458|-20.650594202458|-20.672145399291|-20.672145399291|-20.672145399291|-20.885717322251|-21.034685693207|-24.04965176629|-26.160221942357|-26.160221942357|-26.160221942357|-26.160221942357|-26.160221942357|-26.160221942357|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.256239237795|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.539141134423|-26.777934767584|-26.888537965197|-27.421153159029|-27.422989011567|-27.422989011567|-27.422989011567||-27.422989011567|-27.422989011567|-27.422989011567|-27.422989011567|-27.422989011567|-27.422989011567|-27.422989011567|-27.422989011567|-27.422989011567|-27.422989011567|-27.422989011567|-27.422989011567|-27.422989011567|-27.523598274435|-27.864820193976|-27.864820193976|-27.864820193976|-27.864820193976|-27.864820193976|-27.864820193976|-28.321466233697|-29.197184008985|26.429657121343|26.429657121343|26.429657121343|26.429657121343|26.429657121343|26.429657121343|26.429657121343|26.429657121343|26.429657121343|26.429657121343|26.429657121343|25.999019777159|25.556132064241|25.281536033836|24.861595925453|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746||-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746||-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746|-26.929812219746||-27.102237652122|-27.102237652122|-27.79796192986|-27.79796192986|-27.79796192986|-27.79796192986|-28.229534977997|-28.229534977997|-28.229534977997|-28.249484347331|-28.73942661178|-29.373017309903|26.156396973134|26.049417826866|26.021602015111|26.021602015111|25.232357612819|24.609841046035|24.23676817649|24.161520245267|24.142798767431|24.142798767431|24.142798767431|24.06922156054|23.882468824455|23.832249905574|23.832249905574|23.832249905574|23.832249905574|23.832249905574|23.832249905574|23.832249905574|23.832249905574|23.832249905574|23.832249905574|23.832249905574|23.832249905574|23.550278321358|23.409168429003|23.409168429003||23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.409168429003|23.044076278061|22.479685639967|22.479685639967|22.479685639967|22.479685639967|22.479685639967|22.479685639967|22.479685639967|21.999239656251|21.990438147066|21.990438147066||21.990438147066|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.669102422245|21.669102422245|21.511225002615|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753||21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753||21.008124534753|21.008124534753|21.008124534753|21.008124534753||21.008124534753|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644
02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE||8.6670704451776||8.6670704451776|8.6660132103467|8.6660132103467|8.6133215088775|8.6133215088775|8.6133215088775|8.6133215088775|8.6133215088775|8.6133215088775|8.6133215088775|8.6133215088775|8.4003577915751|8.370675321853|8.1890841020874|8.0431482012329|-8.4443228206446|-8.4443228206446|-8.4538861686568|-8.4538861686568|-8.6434847971445|-8.6696337740009|-8.6696337740009|-8.6696337740009|-8.6696337740009|-8.6696337740009|-8.6696337740009|-8.7914847203462|-8.7914847203462|-8.7914847203462|-8.7914847203462|-8.7914847203462|-8.7914847203462|-8.7914847203462|-8.7914847203462|-8.7914847203462|-8.8958163601788|8.2946701601854|8.2946701601854|8.2946701601854|8.2946701601854|8.2946701601854|8.2946701601854|8.2946701601854|8.2946701601854|8.2946701601854|8.2946701601854|8.2946701601854|8.291074038007|8.291074038007|8.2106378878246|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413||-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6369207698413|-8.6382452203508|-8.6755502967565|-8.7611673969393|-8.7774079528523|-8.8457509430191|-8.8457509430191|-8.9588899780137|8.543008280229|8.543008280229|8.543008280229|8.543008280229|8.543008280229|8.543008280229|8.543008280229|8.543008280229|8.543008280229|8.543008280229|8.543008280229|8.543008280229|8.543008280229|8.3744532801834|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946||-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946||-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.804380910946|-8.9362213505062|-8.9362213505062|-8.9362213505062|-8.9362213505062|-8.9362213505062|-8.9362213505062|-8.9362213505062|-8.9422235900332|-9.1320049240473||-9.1320049240473|-9.2150048629314|-9.3805612873004|-9.4784012713881|-9.6060009442934|-9.650526224729|-9.650526224729|-9.7100326121548|-9.7100326121548|-9.72053376695|-9.72053376695|-9.7686716953482|-9.7686716953482|-9.7774476487126|-9.7774476487126|-9.7774476487126|-9.7774476487126|-9.8241085960562|-9.854565297464|-9.8566854869626|-9.8566854869626|-9.8932616352265|-9.9324026619505|-9.9324026619505|-9.9324026619505|-9.9324026619505|-9.9324026619505|-9.9324026619505|-10.128780686757|-10.360134429293|-10.454693496842|-10.479545825579|-10.479545825579|-10.479545825579|-10.479545825579|-10.479545825579|-10.544871393371|-10.544871393371|-10.548191034715|-10.68042561613||-10.68042561613|-10.68042561613|-10.68042561613|-10.68042561613|-10.68042561613|-10.68042561613|-10.68042561613|-10.68042561613|-10.765872039401|-10.765872039401|-10.765872039401|-10.792506413865|-10.792506413865|-10.792506413865|-10.792506413865|-10.792506413865|-10.792506413865|-10.792506413865|-10.792506413865|-10.792506413865|-10.792506413865|-10.792506413865|-10.792506413865|-10.976722926189|-10.976722926189|-10.976722926189|-10.976722926189|-10.976722926189||-10.976722926189|-10.976722926189|-10.976722926189|-10.976722926189|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.215302777888|10.215302777888|10.18866308217|10.18866308217|10.18866308217|10.18866308217|10.18866308217|10.18866308217|10.18866308217|10.18866308217||10.18866308217|10.18866308217|10.18866308217|10.18866308217|10.18866308217|10.128796601646|10.128796601646|10.128796601646|10.128796601646||10.128796601646|10.128796601646|10.128796601646|10.098021300501||10.098021300501|10.098021300501|10.098021300501|10.098021300501|10.098021300501|10.098021300501
02736|1050148|/equities/pq-group-holdings|R2000VALUE||7.5549478695193||7.5549478695193|7.5549478695193|7.5549478695193|7.5193860978328|7.4131494738109|7.4131494738109|7.4131494738109|7.4131494738109|7.3881888629603|7.3645876544993|7.3645876544993|7.3195295589749|7.3195295589749|7.3195295589749|7.3195295589749|7.2058659678901|6.744923658526|6.6979039193923|6.2232267063784|-6.7980605016308|-6.7980605016308|-6.7980605016308|-6.7980605016308|-6.7980605016308|-6.8109003846465|-6.8510004750687|-6.9586113814732|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-6.9755531587827|-7.1445034917447|-7.316670622677|-7.4260228632229|-7.5078032809648|-7.5608369330734|-7.5677283394105||-7.5677283394105|-7.5677283394105|-7.5677283394105|-7.5677283394105|-7.5677283394105|-7.5677283394105|-7.5677283394105|-7.7089869830086|-7.7594301538417|-7.8036308385661|-7.8036308385661|-7.8036308385661|-7.8036308385661|-7.8036308385661|-7.8036308385661|-7.8036308385661|-7.8036308385661|-7.8036308385661|-7.8036308385661|-7.8688064789033|-8.6403183644851|-9.7050757083451|8.9567291136624|8.9567291136624|8.9567291136624|8.9567291136624|8.9567291136624|8.9567291136624|8.9567291136624|8.9492786183608|8.9492786183608|8.9492786183608|8.9280872626054|8.9073194180316|-9.4282157713671|-9.4282157713671|-9.4282157713671|-9.4282157713671|-9.4282157713671|-9.4282157713671|-9.4282157713671||-9.4282157713671|-9.4282157713671|-9.4282157713671|-9.4282157713671|-9.4282157713671|-9.4282157713671|-9.4282157713671|-9.5341285394849|-9.636253587319|-9.728016705056||-9.728016705056|-9.728016705056|-9.728016705056|-9.728016705056|-9.728016705056|-9.728016705056|-9.728016705056|-9.728016705056|-9.728016705056|-9.728016705056|-9.728016705056|-9.8884675919885|-9.8884675919885|-9.8884675919885|-9.8884675919885|-10.08296712663||-10.08296712663|-10.08296712663|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.353096545988|-10.46399616009|-10.652759974948|-10.652759974948|-10.652759974948|-10.652759974948|-10.652759974948|-10.652759974948|-10.652759974948|-10.654177181976|-10.79269731603|-10.800219568521|-11.123576836354|10.193064059912|10.193064059912|10.193064059912|10.193064059912|10.193064059912|10.193064059912|10.193064059912|10.193064059912|10.193064059912|10.193064059912||10.193064059912|9.9770158552453|9.8164062260837|9.5182295109663|9.329144295259|9.2593265200144|8.7811960273855|-9.7379363994023|-9.7379363994023|-9.7379363994023|-9.7379363994023|-9.8331933762582|-9.8331933762582|-9.9729931383168|-9.9763363155225|-9.9763363155225|-9.9763363155225|-9.9763363155225|-10.008151773225|-10.336835388355|9.2030725903134|9.2030725903134|9.2030725903134|9.2030725903134|9.1138305605364|8.9924973347157|8.9924973347157|8.9924973347157||8.9644413367874|8.9290456913037|8.9290456913037|8.9290456913037|8.9290456913037|8.9126379351831|8.9126379351831|8.9126379351831|8.9126379351831|8.9126379351831|8.9126379351831|8.9126379351831|8.9126379351831|8.9126379351831|8.7959870079067|-9.5141393584138|-9.5141393584138|-9.5141393584138|-9.5141393584138|-9.5141393584138|-9.5141393584138|-9.551685704633|-9.551685704633|-9.551685704633||-9.632667617352|-9.632667617352|-9.7832416741397|-9.8866526515778|-9.9816416536764|-10.079045537997|-10.216717777306|9.3405567698443|9.3405567698443||9.3405567698443|9.3405567698443|9.3405567698443|9.3297856177185||9.2225392488742|9.2148214751204|9.2148214751204|9.2148214751204|9.2148214751204|9.2148214751204
02737|17390|/equities/trustco-bank-corp|R2000VALUE||35.37845298089||35.37845298089|35.37845298089|35.37845298089|34.440642567993|34.440642567993|34.440642567993|34.440642567993|34.440642567993|34.440642567993|34.440642567993|34.440642567993|34.409602929619|34.083448411654|34.043903787373|34.043903787373|34.043903787373|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.888284702215|31.781128162713|31.531254921325|-33.688377358939|-33.688377358939|-33.688377358939|-33.954673107493|-34.111882536531|-34.231587878996|-34.265515871173|-34.265515871173|-34.886683962219|31.950608569209|31.950608569209|31.950608569209|31.950608569209|31.950608569209|31.950608569209|31.950608569209|31.950608569209|31.950608569209|-34.562171350842|-34.562171350842|-34.562171350842|-34.562171350842|-34.562171350842|-34.562171350842|-34.880468354098|-35.223853413123|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418||-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418|-35.408858689418|-35.440399921328|-35.468932244943|-35.77871481331|-35.9935714553|-36.019802816511|-36.042002421618|32.454644870038|32.454644870038|32.454644870038|31.660540732821|31.660540732821|31.660540732821|31.466435071583|31.11103801899|30.73277503577|30.73277503577|30.73277503577|30.73277503577|30.73277503577|30.096417549883|29.249075602198|28.495361750551|27.810958060101|27.014890982107|27.014890982107|27.014890982107|27.014890982107||27.014890982107|27.014890982107|27.014890982107|26.733768491166|-28.237378545256|-28.237378545256|-28.237378545256|-28.237378545256|-28.237378545256|-28.237378545256||-28.237378545256|-28.237378545256|-28.237378545256|-28.237378545256|-28.237378545256|-28.237378545256|-28.408198192883|-28.807940217922|-28.807940217922|-28.807940217922|-28.889656090151|-29.10617431548|-29.10617431548|-29.10617431548|-29.10617431548|-29.752961687428||-29.752961687428|-30.073847086542|28.233925106114|28.233925106114|28.233925106114|28.233925106114|27.594361148483|27.161512306671|26.868347092183|26.64746905424|26.64746905424|26.64746905424|26.412426648995|26.412426648995|26.412426648995|26.097141568816|25.640157506374|25.410225157478|25.410225157478|25.410225157478|25.410225157478|25.410225157478|25.410225157478|25.410225157478|-27.712088525079|-27.712088525079|-27.712088525079|-27.872125834328|-27.872125834328|-27.967324856012|-27.967324856012|-28.022026621731|-28.392808052602|-28.473454400551|-28.473454400551|-28.473454400551|-28.473454400551|-28.473454400551|-28.473454400551|-28.473454400551||-28.473454400551|-28.473454400551|-28.473454400551|-28.473454400551|-28.473454400551|-28.473454400551|-28.473454400551|-28.473454400551|-28.531501787697|-28.531501787697|-28.531501787697|-29.003110490614|-29.003110490614|-29.003110490614|-29.003110490614|-29.003110490614|-29.003110490614|-29.003110490614|-29.003110490614|-29.003110490614|-29.311247691173|-29.311247691173|-29.562478952091|-29.562478952091|-29.562478952091|-29.562478952091|-29.562478952091|-29.562478952091||-29.562478952091|-29.562478952091|-29.562478952091|-29.562478952091|-29.562478952091|-29.562478952091|-29.562478952091|-29.562478952091|-29.965254179285|-30.093615178318|-30.756795702213|-31.015015597181|-31.015015597181|-31.015015597181|-31.015015597181|-31.015015597181|-31.015015597181|-31.015015597181|-31.015015597181|-31.015015597181|-31.015015597181|-31.016848546286|-31.016848546286|-31.340564813901||-31.751181961317|-31.751181961317|-31.751181961317|29.599271258908|29.599271258908|29.599271258908|29.599271258908|29.599271258908|29.599271258908||29.599271258908|29.599271258908|29.599271258908|29.415302127818||29.136168844412|28.77468779822|28.77468779822|28.77468779822|28.77468779822|28.77468779822
02738|15529|/equities/barrett-business|R2000VALUE||40.370630435166||40.370630435166|40.370630435166|40.370630435166|39.641166844713|39.641166844713|39.641166844713|39.641166844713|39.641166844713|39.641166844713|39.641166844713|39.641166844713|39.542407528943|38.845454657946|37.728836974472|37.250333973619|37.250333973619|-38.027324808899|-38.027324808899|-38.027324808899|-38.027324808899|-38.027324808899|-38.027324808899|-38.027324808899|-38.027324808899|36.038465657755|36.038465657755|36.038465657755|36.038465657755|36.038465657755|36.038465657755|35.955308877676|35.578261228899|35.356266918557|35.094393200859|35.094393200859|35.094393200859|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|35.022921833999|34.775746965416|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142||-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|-37.045610821142|34.258735017829|34.258735017829|34.258735017829|33.929703108528|33.506423887474|33.506423887474|33.412138975178|33.047098200094|32.570665616207|32.381439920614|32.381439920614|32.381439920614|32.381439920614|32.224377681094|-34.084930405051|-34.084930405051|-34.084930405051|-34.084930405051|32.20239136983|32.20239136983|32.20239136983||32.20239136983|32.20239136983|32.20239136983|32.20239136983|32.20239136983|32.20239136983|32.20239136983|32.20239136983|32.20239136983|32.102234891032||32.102234891032|31.614991315487|31.614991315487|31.614991315487|31.614991315487|31.614991315487|31.614991315487|31.614991315487|31.614991315487|31.614991315487|31.614991315487|31.614991315487|30.850059438947|30.108262195856|-31.528443351128|-31.528443351128||-31.528443351128|-31.528443351128|-31.528443351128|-31.528443351128|-31.528443351128|-31.528443351128|-31.528443351128|-31.528443351128|-31.528443351128|-31.528443351128|-31.528443351128|-31.528443351128|-31.528443351128|-31.528443351128|-31.528443351128|-31.528443351128|-31.528443351128|-31.535039396015|-31.535039396015|-31.535039396015|-31.535039396015|-31.535039396015|-31.535039396015|-31.535039396015|-31.535039396015|-31.535039396015|-31.535039396015|-31.535039396015|-31.535039396015|-31.535039396015|-31.535039396015|-31.586021705575|-31.586021705575|29.970272696055|29.970272696055|29.970272696055|29.970272696055|29.970272696055|29.970272696055|29.970272696055||29.970272696055|29.926344831825|29.865383845834|29.529364387723|29.529364387723|29.529364387723|29.120912090847|29.120912090847|29.120912090847|29.120912090847|29.120912090847|29.120912090847|29.120912090847|29.120912090847|29.120912090847|29.120912090847|29.120912090847|29.120912090847|29.120912090847|29.120912090847|29.120912090847|-29.294427034665|-29.294427034665|-29.294427034665|-29.294427034665|-29.294427034665|-29.294427034665|-29.294427034665||-29.294427034665|-29.294427034665|-29.294427034665|-29.294427034665|-29.294427034665|-29.294427034665|-29.294427034665|-29.294427034665|-29.316582352793|-29.316582352793|-29.499340577438|-29.499340577438|-29.499340577438|-29.499340577438|-29.499340577438|-29.499340577438|-29.499340577438|-29.499340577438|-29.499340577438|-29.499340577438|-29.499340577438|-29.499340577438|-29.499340577438|-29.499340577438||-29.499340577438|-29.499340577438|-29.499340577438|-29.499340577438|-29.499340577438|-29.499340577438|-29.499340577438|-29.899294371422|28.131624151147||28.131624151147|28.131624151147|28.131624151147|27.702359332946||27.465538067185|27.423411810059|27.423411810059|27.292124072334|27.108193388273|27.069380643952
02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE||12.36567273528||12.309358971986|12.239009532303|12.17001078854|11.68834461912|11.620383630687|11.538403655085|11.257878387179|11.257878387179|11.257878387179|11.257878387179|11.257878387179|11.257878387179|11.257878387179|11.257878387179|11.257878387179|11.257878387179|11.101586129511|11.101586129511|11.101586129511|11.101586129511|11.101586129511|11.101586129511|11.101586129511|11.101586129511|11.101586129511|11.101586129511|11.101586129511|11.101586129511|11.101586129511|10.981206710962|10.970286596738|10.970286596738|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.881247867242|10.767497448011|10.439903371558|10.439903371558|10.439903371558|10.439903371558|10.439903371558|10.439903371558|10.439903371558|10.439903371558|10.439903371558|10.439903371558|10.439903371558|10.439903371558||10.439903371558|10.209337465217|10.096436200286|10.096436200286|10.096436200286|10.096436200286|10.061040173796|9.6439336790281|-11.135598579375|-11.135598579375|-11.135598579375|-11.135598579375|-11.135598579375|-11.135598579375|-11.135598579375|-11.135598579375|-11.135598579375|-11.135598579375|-11.135598579375|-11.135598579375|-11.810109791191|-12.443177524575|12.293691724132|12.075915481807|12.075915481807|12.050378152211|12.050378152211|12.050378152211|11.952086789166|11.879631642989|11.879631642989|11.879631642989|11.654035281795|11.475317424821|11.278685775384|-11.974535865405|-11.974535865405|-11.974535865405|-12.017262373609|-12.12550577577|-12.12550577577||-12.12550577577|-12.12550577577|-12.12550577577|-12.12550577577|-12.19222894704|-12.260254606005|-12.41111594703|-12.41437173363|-12.41437173363|-12.41437173363||-12.41437173363|-12.41437173363|-12.491246175727|-12.720786038848|-12.720786038848|-12.720786038848|-12.720786038848|-12.720786038848|-12.991341151097|-12.991341151097|-13.154823450356|-13.315116862819|-13.315116862819|-13.315116862819|-13.315116862819|-13.611241583874||-13.86021805345|-13.93835349148|-14.028370275161|-14.425411160413|-14.64517920064|-14.705476575947|-14.826640665372|-14.963357449993|-14.963357449993|-14.963357449993|-14.963357449993|-14.963357449993|-14.963357449993|-15.365014236751|-15.407493292825|-15.552163266826|-15.552163266826|-15.552163266826|-15.552163266826|-15.552163266826|-15.552163266826|-15.552163266826|-15.552163266826|-15.552163266826|-15.552163266826|-15.552163266826|-15.552163266826|14.207770800412|14.207770800412|14.207770800412|14.207770800412|14.207770800412|14.207770800412|14.207770800412|13.993326760533|13.993326760533|13.993326760533|13.470918603741|13.220245151803|13.220245151803||13.220245151803|-14.264962261553|-14.264962261553|-14.264962261553|-14.264962261553|-14.264962261553|-14.264962261553|-14.264962261553|-14.264962261553|-14.376286898538|-14.376286898538|-14.376286898538|-14.376286898538|-14.376286898538|-14.376286898538|-14.376286898538|-14.376286898538|-14.376286898538|-14.376286898538|-14.376286898538|13.816146316667|13.816146316667|13.816146316667|13.816146316667|13.816146316667|13.816146316667|13.712741310695|13.712741310695||13.712741310695|13.712741310695|13.712741310695|13.712741310695|13.712741310695|13.624866306171|13.624866306171|13.624866306171|13.624866306171|13.624866306171|13.624866306171|13.624866306171|13.624866306171|13.624866306171|13.618584161754|13.618584161754|13.618584161754|13.618584161754|13.618584161754|13.618584161754|13.618584161754|13.618584161754|13.618584161754|13.618584161754||13.618584161754|13.618584161754|13.618584161754|13.618584161754|13.618584161754|13.440093364711|13.271473178151|13.271473178151|13.024692333278||12.81771330098|12.766903816104|12.69216529337|12.69216529337||12.377405500053|12.067728201149|12.050035395738|12.050035395738|11.807174655304|11.807174655304
02740|20841|/equities/suncoke-energy-inc|R2000VALUE||11.75874356592||11.75874356592|11.75874356592|11.75874356592|11.75874356592|11.649437950323|11.551042025034|11.409421306563|11.409421306563|11.409421306563|11.409421306563|11.409421306563|11.409421306563|11.409421306563|11.126301718766|11.053112560968|10.579013937558|9.5489047035518|9.2341461049925|9.2341461049925|9.2341461049925|8.149303646504|8.149303646504|8.149303646504|8.149303646504|8.149303646504|8.149303646504|8.149303646504|8.149303646504|8.149303646504|8.0650603193034|8.0256222506353|7.969163596874|7.969163596874|7.9536947082262|7.9536947082262|7.9536947082262|7.9536947082262|7.9536947082262|7.9536947082262|7.9536947082262|7.9536947082262|7.9495933054383|7.9495933054383|7.8473259076471|7.8200847423733|-8.4209716456108|-8.4209716456108|-8.4209716456108|-8.4209716456108|-8.4209716456108|-8.4209716456108|-8.4209716456108|-8.4209716456108|-8.4209716456108|-8.4209716456108|-8.4209716456108|-8.5994129597007|-8.8668480381765|-9.0142752313391|-9.2128061877109|-9.2925621256142|-9.537569494701||-9.5902147882783|-9.5902147882783|-9.5902147882783|-9.5902147882783|-9.5902147882783|-9.5902147882783|-9.5902147882783|-9.6382901955047|-9.6382901955047|-9.8695435406739|-9.8695435406739|-9.8701425984532|-9.8701425984532|-10.027923030989|-10.027923030989|-10.210747369282|-10.303330880792|-10.445923414927|-10.613247808595|-10.867498010154|-11.373331433926|10.239279176086|10.239279176086|10.239279176086|10.239279176086|10.239279176086|10.203352976798|10.203352976798|10.203352976798|10.203352976798|10.203352976798|10.203352976798|10.161214458677|9.9063492480613|9.817332605929|9.6159249460375|9.5804878758995|9.5804878758995|9.5804878758995|9.5804878758995|9.5804878758995||9.5804878758995|-10.110772103099|-10.110772103099|-10.110772103099|-10.110772103099|-10.110772103099|-10.110772103099|-10.110772103099|-10.110772103099|-10.110772103099||-10.110772103099|-10.110772103099|-10.155302279556|-10.237002524363|-10.31883014748|-10.31883014748|-10.440366735166|-10.49635197289|-10.647718584185|-10.647718584185|-10.956389370468|-10.956389370468|-10.956389370468|-10.956389370468|-11.009647168868|-11.009647168868||-11.009647168868|-11.009647168868|-11.009647168868|-11.009647168868|-11.009647168868|-11.009647168868|-11.009647168868|-11.009647168868|-11.009647168868|-11.009647168868|-11.009647168868|-11.009647168868|-11.009647168868|-11.009647168868|-11.009647168868|-11.009647168868|-11.009647168868|-11.009647168868|-11.279608238796|-11.287095863441|-11.287095863441|-11.287095863441|-11.436773387171|10.40695590262|10.40695590262|10.40695590262|10.40695590262|10.40695590262|10.40695590262|10.40695590262|10.40695590262|10.40695590262|10.40695590262|10.40695590262|10.40695590262|10.377839957367|10.377839957367|10.377839957367|10.377839957367|10.377839957367||10.377839957367|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459||10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.336306495459|10.170340506005|9.984869964721|9.984869964721|9.984869964721|9.9449932730604|9.9449932730604|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-11.071355425281||10.351753698293|10.351753698293|10.351753698293|10.351753698293|10.351753698293|10.351753698293|10.351753698293|10.351753698293|10.351753698293||10.351753698293|10.351753698293|10.351753698293|10.215281948452||10.098368416235|9.8609646801648|9.7627383872864|9.469154058231|9.1876710105087|8.9974119583926
02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE||3.1245046789413||3.0233385093747|-3.636172216634|-3.636172216634|-3.636172216634|-3.636172216634|-3.636172216634|-3.636172216634|-3.7263024973649|-3.7614241217503|-3.7614241217503|-3.7614241217503|-3.7614241217503|-3.7614241217503|-3.7614241217503|-3.7614241217503|-3.7614241217503|-3.7614241217503|-3.7614241217503|-3.7614241217503|-3.8243601294501|-3.8756779931368|-3.9257532382874|-3.963614744706|-3.987349769322|-4.0681663319445|-4.1668515917302|-4.3076127498945|-4.4101253184566|-4.4906949370978|-4.4915258037465|-4.4915258037465|-4.4915258037465|-4.4915258037465|-4.4915258037465|-4.4915258037465|-4.6761396447174|-4.8723774926919|-5.072085965238|-5.1274911485147|-5.1274911485147|-5.1274911485147|-5.1274911485147|-5.1274911485147|-5.1274911485147|-5.1274911485147|-5.1274911485147|-5.1274911485147|-5.4144347069475|-5.6462440355854|-5.9948267124578|-6.1392518041845|-6.2991257359359|-6.2991257359359|-6.533472980589|-6.7590866105759|7.4583524034325|7.4583524034325|7.4583524034325|7.4583524034325|7.4583524034325|7.4583524034325|7.4583524034325||7.4583524034325|7.4583524034325|7.4583524034325|7.4583524034325|7.4583524034325|7.4583524034325|7.4583524034325|7.4583524034325|7.4374187260922|7.4374187260922|7.4374187260922|7.4374187260922|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|7.4047870186996|6.8969861697302|6.6649845122348|6.2566490702111|-7.2678733141705|-7.2678733141705|-7.2678733141705|-7.2678733141705||-7.3283284230804|-7.3283284230804|-7.3283284230804|-7.3283284230804|-7.3283284230804|-7.3283284230804|-7.5431426414489|-7.7469584646211|-7.7469584646211|-7.7469584646211||-8.1855096223604|-8.6277883982936|7.1305681646288|7.1305681646288|7.1305681646288|7.1305681646288|7.1305681646288|7.1305681646288|7.1305681646288|7.1032314234774|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691||-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3237423962691|-8.3808248116285|-8.3840430667996|-8.3840430667996|-8.5203300702501|-8.5203300702501|-8.5203300702501|-8.5203300702501|-8.5686999413623|-8.8985556069628|-8.9947838456118|-9.1764265067802|-9.3993625913976|-9.7620693616203|-9.9311885229009|-10.386320629744|-10.500912232563|-10.858513509085|-10.909152073686|-10.909152073686|-10.957391574454|-11.235434932258||-11.520482984678|-11.572706446421|-11.572706446421|-11.572706446421|-11.924007717517|-12.102063620253|-12.232015358257|-12.61663382456|-12.967088592616|10.654619932859|10.654619932859|10.654619932859|10.654619932859|10.654619932859|10.654619932859|10.654619932859|10.654619932859|9.3737901707846|9.3737901707846|8.8652221914086|8.6933784597638|8.6933784597638|8.2804206337667|8.2740791071495|8.1111465958706|8.1111465958706|7.9607674962639|7.9607674962639||7.8589087996615|7.6787875000782|7.3768144022546|7.3768144022546|7.3768144022546|7.072571583492|6.6934128292207|6.6165197434033|6.5584109162848|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972||6.4115769774972|6.4115769774972|6.4115769774972|6.4115769774972|6.2873077559536|6.2487133402963|6.2487133402963|5.9763484154961|5.7058069475423||5.7058069475423|5.7058069475423|5.5470576559979|5.2767084213847||4.9857869250635|4.5705408372806|4.5705408372806|4.5705408372806|4.2022679689114|4.0090736166714
02742|15952|/equities/dxp-enterprises|R2000VALUE||67.151937105533||67.151937105533|66.83726398135|66.83726398135|64.071403626874|62.795161936883|62.795161936883|62.795161936883|62.795161936883|62.795161936883|62.795161936883|62.795161936883|62.795161936883|62.795161936883|62.099751496981|61.311943293358|57.287717237236|51.402878008685|-53.456492042213|-53.456492042213|-53.456492042213|-53.456492042213|-53.456492042213|-53.456492042213|-53.456492042213|-53.658325830731|-53.738631848531|-54.832725555849|-55.8878815588|51.209594561262|51.209594561262|51.209594561262|51.209594561262|50.744549037795|49.596165817955|49.364306801605|49.364306801605|48.463788122718|48.463788122718|48.463788122718|48.463788122718|48.463788122718|48.463788122718|48.017263724611|47.888404837236|47.888404837236|47.888404837236|47.888404837236|47.888404837236|47.888404837236|47.888404837236|-53.085775618964|-53.085775618964|-53.085775618964|-53.085775618964|-53.085775618964|-53.085775618964|-54.054195038935|-55.362993046597|49.313929719179|49.313929719179|49.313929719179|49.313929719179||49.313929719179|48.070489638877|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|-54.241675850229|49.355017474546|49.355017474546|49.355017474546|48.453353249644|48.058724866548|47.674136994325|47.017670966257|47.017670966257|47.017670966257|46.820917302364|46.820917302364|46.820917302364|46.820917302364|45.714909851544|43.394619319166|-47.826583353137|-47.826583353137|-47.826583353137|-47.897871087497|-48.578746449622|-48.790827896499||-49.359201540063|-49.359201540063|-50.121336739936|-50.428428007141|-50.449602911227|-50.449602911227|-51.089560638261|-51.586371952541|-51.586371952541|-51.586371952541||-51.586371952541|-52.014303161312|-52.015335455656|-52.716699447698|-52.716699447698|-52.716699447698|-52.716699447698|-52.716699447698|-52.716699447698|-53.08873383801|-53.08873383801|-54.21359228868|-54.274965654686|-54.45384998992|-54.872561144332|-55.905761161888||-56.078046391898|49.787601469798|49.787601469798|49.787601469798|49.787601469798|49.787601469798|49.787601469798|49.787601469798|49.787601469798|49.787601469798|49.787601469798|49.787601469798|49.787601469798|-53.765999162538|-53.765999162538|-53.765999162538|-53.765999162538|-53.765999162538|-53.765999162538|-55.01135045784|-55.01135045784|-55.01135045784|-55.01135045784|-55.01135045784|-55.01135045784|-55.571498677656|-55.838054654251|-56.638948225589|51.424107724981|51.424107724981|51.424107724981|51.424107724981|51.424107724981|51.424107724981|50.983185854837|50.647884570135|50.647884570135|49.167522010074|49.167522010074|49.167522010074||49.167522010074|48.059303914583|48.059303914583|48.059303914583|48.059303914583|47.778116079477|47.077351089216|46.210390192377|44.705382353848|43.899058879289|42.345065607929|40.772295755704|39.920605759444|39.537062014277|38.192290770936|34.625879592287|33.094328925262|33.094328925262|33.094328925262|33.067072276286|33.067072276286|32.694345240253|32.602144193271|32.181110509125|32.181110509125|32.181110509125|32.181110509125|32.181110509125||32.181110509125|32.181110509125|32.117132900139|32.117132900139|32.117132900139|31.122926232969|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.787731453456||-33.898598301959|-33.898598301959|-33.898598301959|-33.898598301959|-34.261775666423|32.064261661771|32.064261661771|32.064261661771|32.064261661771||32.064261661771|32.064261661771|32.064261661771|31.740845188834||31.475940794125|31.334033135002|31.334033135002|30.957258996506|30.944362321925|30.944362321925
02743|41234|/equities/re-max-holding|R2000VALUE||11.817937502403||11.817937502403|11.817937502403|11.817937502403|10.54881904869|-12.685675181044|-12.685675181044|-12.685675181044|-12.685675181044|11.02896141431|11.02896141431|11.02896141431|11.02896141431|11.02896141431|11.02896141431|11.02896141431|11.02896141431|11.02896141431|11.02896141431|11.02896141431|11.02896141431|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.982630405419|10.918478658457|10.312198297469|10.044032435825|10.044032435825|10.044032435825|10.044032435825|10.044032435825|10.044032435825|10.044032435825|10.044032435825||10.044032435825|10.044032435825|10.044032435825|10.044032435825|10.044032435825|9.6650397870893|9.6650397870893|9.6219890486262|9.2938761590875|8.7548628249607|8.4120697885577|8.2889664868319|-10.107538976236|-10.107538976236|-10.107538976236|-10.107538976236|-10.107538976236|-10.242265478288|8.5144355712113|8.5144355712113|8.5144355712113|8.5144355712113|8.5144355712113|8.5144355712113|8.5144355712113|8.5144355712113|8.5144355712113|8.5144355712113|8.5144355712113|8.5144355712113|8.5144355712113|8.5144355712113|8.5144355712113|8.3693728378279|7.8409697668269|-9.1071396773796|-9.1071396773796|-9.1071396773796|-9.1217748361334|-9.1217748361334|-9.1217748361334||-9.1699748752422|-9.1699748752422|-9.179786317145|-9.179786317145|-9.179786317145|-9.179786317145|-9.179786317145|-9.179786317145|-9.179786317145|-9.179786317145||-9.179786317145|-9.179786317145|-9.179786317145|-9.179786317145|-9.179786317145|-9.179786317145|-9.179786317145|-9.179786317145|-9.179786317145|-9.3480956207769|-9.4496469113969|-9.4496469113969|-9.4496469113969|-9.4496469113969|-9.7033560151949|-9.7033560151949||-9.7033560151949|-10.033173229418|8.316995563805|8.316995563805|8.316995563805|8.316995563805|8.316995563805|8.316995563805|8.316995563805|8.316995563805|7.6822673377063|6.8945878009864|-8.1427877671995|-8.1427877671995|-8.1427877671995|-8.1427877671995|-8.1427877671995|-8.1427877671995|-8.1427877671995|-8.3710108347318|-8.3710108347318|-8.3710108347318|-8.3710108347318|-8.3710108347318|-8.3710108347318|-8.4847345161859|-8.5169271151693|-8.5343634729552|-8.6092926534203|-8.7812724903774|-8.7812724903774|-8.7812724903774|-8.7812724903774|-8.7812724903774|-8.7812724903774|-8.7812724903774|-8.7812724903774|-8.7812724903774|-8.7812724903774|-8.7812724903774||-8.7812724903774|-8.7812724903774|-8.7812724903774|-8.7812724903774|-8.7812724903774|-8.7812724903774|-8.7812724903774|-8.7812724903774|-9.0164139089266|-9.3037936220875|-9.4654171485785|-9.4654171485785|-9.4654171485785|-9.4654171485785|-9.4654171485785|-9.4654171485785|-9.4654171485785|-9.4654171485785|-9.6810111882324|-9.6810111882324|-9.6810111882324|-9.6810111882324|-9.7761824722196|-9.7761824722196|-10.200758628835|-10.335287390803|-10.412541348244|-10.783935024237||-11.161294356425|-11.190363337767|-11.190363337767|-11.202550543695|-11.202550543695|-11.202550543695|-11.376700601477|-11.562444962284|-11.601050417976|-11.64142902771|-11.64142902771|-11.64142902771|-11.64142902771|-11.64142902771|-11.64142902771|-11.64142902771|-11.64142902771|-11.64142902771|-11.64142902771|-11.64142902771|-11.64142902771|-11.64142902771|-11.864037761858|-12.387319681568||-13.005911003134|-13.021012291402|11.456658065869|11.456658065869|11.456658065869|11.456658065869|11.456658065869|11.456658065869|11.456658065869||11.456658065869|11.456658065869|11.260015104163|11.043986778771||11.043986778771|11.043986778771|11.043986778771|11.043986778771|11.043986778771|11.043986778771
02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02746|17521|/equities/vse-corp|R2000VALUE||110.76804895364||110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364|110.76804895364|109.13255405384|108.13505872044|104.98117672904|103.84186211674|101.54045487608|98.234174086762|98.234174086762|98.234174086762|98.234174086762|98.234174086762|96.127972207812|94.406078111626|92.341196443744|91.299109567214|91.261597685473|91.261597685473|91.261597685473|91.261597685473|90.537609370171|86.860674416156|82.838803753954|82.793119096868|-91.138460958951|-91.138460958951|-91.138460958951|-91.138460958951|-91.138460958951|-91.138460958951|-91.138460958951|-91.138460958951|-91.138460958951|-91.75633181385|-91.75633181385|-91.75633181385|-91.75633181385|-92.411478006046|-92.411478006046|-92.411478006046|-92.411478006046|-92.411478006046|-92.411478006046|-92.411478006046|-92.411478006046|-92.411478006046|-92.411478006046|-93.5559802179|-93.805805961783|-95.292008285716|83.398511060795|83.398511060795|83.398511060795||83.398511060795|83.398511060795|83.398511060795|83.398511060795|83.398511060795|81.911126808679|80.31625122975|79.860649780627|79.860649780627|79.860649780627|78.59127967026|77.845584521318|74.972874996424|-88.057661952728|-88.057661952728|-88.057661952728|-88.057661952728|-88.057661952728|-88.057661952728|-88.057661952728|-92.473792330152|-93.872267051677|84.268788974971|84.268788974971|84.268788974971|84.268788974971|84.268788974971|84.268788974971|84.268788974971|84.268788974971|84.268788974971|84.268788974971|84.268788974971|84.268788974971|82.542546238601|82.133521784345|81.743358758865|80.509141307261|80.509141307261|80.509141307261|80.509141307261||80.509141307261|80.509141307261|80.509141307261|80.509141307261|78.936649740952|78.936649740952|77.770167921668|77.12491910337|-85.101360352433|-85.101360352433||-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433||-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.101360352433|-85.154938626727|-85.207152181687|-88.119055436521|78.254056434205|78.254056434205|78.254056434205|78.171679898954|77.134387357209|74.749871738723|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102||73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|73.976249534102|70.506386896208|70.428765133834|69.531550544077|68.650192653888|68.650192653888|68.650192653888|68.650192653888|68.650192653888|68.650192653888|68.650192653888|68.650192653888|68.650192653888|68.650192653888|68.587485008498|66.089198091582|65.505051999125|65.505051999125|64.599751159917|64.134720984841|63.172137772622|63.172137772622|63.172137772622||63.172137772622|63.172137772622|60.819043834543|60.503263718227|60.503263718227|60.480290578847|59.831436977391|59.008640316822|59.008640316822|59.008640316822|59.008640316822|59.008640316822|59.008640316822|59.008640316822|57.032378333252|-62.329123155824|-62.329123155824|-62.329123155824|-62.329123155824|-62.329123155824|-62.329123155824|-62.329123155824|-62.329123155824|-62.978648336454||-63.360242613161|-63.360242613161|-63.360242613161|-63.360242613161|-64.625152543744|-64.811148700406|-66.252829720896|-67.011367773923|61.362768972644||61.362768972644|61.362768972644|60.771403883042|59.561858657631||59.561858657631|58.856247941693|58.856247941693|58.411386110209|58.364094970221|58.364094970221
02747|1165433|/equities/interprivate-acquisition|R2000VALUE||3.7751171045469||3.6867967107745|3.5066624780315|3.5066624780315|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.4176893040398|3.3396548612095|3.270993633915|3.270993633915|3.2313539406205|3.0147266675526|2.9810851734539|2.904700240968|2.904700240968|2.904700240968|2.904700240968|2.904700240968|2.904700240968|2.8377830829018|2.8377830829018|2.8377830829018|2.8377830829018|2.8377830829018|2.8377830829018|2.8377830829018|2.7653146017253|2.6774870790891|2.6774870790891|2.5799967224787|2.5136185680706|2.4717984635387|-3.1440785185974|-3.1440785185974|-3.1440785185974|-3.1440785185974|-3.1440785185974|-3.1440785185974|-3.1440785185974|-3.1899117325168|-3.1899117325168|-3.3787908790753|-3.441434250744|-3.542236298217||-3.542236298217|-3.542236298217|-3.542236298217|-3.542236298217|-3.542236298217|-3.542236298217|-3.542236298217|-3.542236298217|-3.542236298217|-3.542236298217|-3.542236298217|-3.5863738257505|-3.5915263448399|-3.715616536572|-3.715616536572|-3.715616536572|-3.715616536572|-3.8226056721345|-3.8226056721345|-3.8226056721345|2.9396502798706|2.9396502798706|2.9396502798706|2.9396502798706|2.9396502798706|2.9396502798706|2.9396502798706|2.9396502798706|2.9396502798706|2.9396502798706|2.9396502798706|2.9396502798706|2.9396502798706|2.9396502798706|2.651278012981|2.400864554765|2.2404050311801|-2.8190910413745|-2.8190910413745|-2.8190910413745|-2.8190910413745||-2.8577233105768|-2.9046924941925|-2.9938250640132|-3.0736945049738|-3.0772715295659|-3.0939773043127|-3.0939773043127|-3.1470708680412|-3.1470708680412|-3.2717452658835||-3.3050401245701|-3.3050401245701|-3.3050401245701|-3.5033779580448|-3.6517012525308|-3.6517012525308|-3.7143841526523|-3.7143841526523|-3.7284371761646|-3.7284371761646|-3.8598801061143|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292||-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.8794721630292|-3.895867892969|-3.895867892969|-3.895867892969|-3.895867892969|-3.895867892969|-4.0120754604741|-4.0275929253845|-4.0275929253845|-4.0275929253845|-4.0275929253845|-4.1834367162154|-4.416040845068|-4.6647675780805|-4.8708527251915|-5.0831697036642|-5.1878385333902|-5.2480502313026|-5.2480502313026|-5.2480502313026|-5.2480502313026|-5.2480502313026|-5.2480502313026|-5.2480502313026||-5.2480502313026|-5.2480502313026|-5.4907003183772|-5.8807781426564|-6.0708646474563|-6.6709105900353|-6.8127507822851|-7.0499146623793|-7.0499146623793|-7.0612370255776|-7.0612370255776|4.8817671448448|4.8817671448448|4.8817671448448|4.8817671448448|4.2235190769543|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945||-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.6303316445945|-5.7131465112499|-5.7841298195602|-5.7841298195602|-5.7841298195602|4.2710995616165|4.2710995616165|4.2710995616165|4.2710995616165|4.2710995616165|4.2710995616165|4.2710995616165|4.2710995616165|4.2710995616165|4.2710995616165||4.2710995616165|4.2710995616165|4.2710995616165|4.2710995616165|4.2710995616165|3.8348050053084|3.5248558286602|3.5248558286602|3.5248558286602||3.5248558286602|3.5248558286602|3.5248558286602|3.5248558286602||3.1575919111777|3.1575919111777|3.1575919111777|3.1575919111777|3.1575919111777|3.1575919111777
02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE||25.573839669419||25.573839669419|25.573839669419|25.573839669419|24.967495352254|24.967495352254|24.967495352254|24.967495352254|24.967495352254|24.967495352254|24.967495352254|24.967495352254|24.967383815432|24.668453888602|24.668453888602|24.668453888602|24.668453888602|23.01674287941|23.01674287941|23.01674287941|23.01674287941|22.866937405819|22.606040591393|22.390857083309|22.390857083309|22.31787594271|22.31787594271|22.31787594271|22.31787594271|22.31787594271|22.12763901234|21.864043241081|21.515882286029|21.406167233672|-22.8736238872|-22.8736238872|-22.8736238872|-22.8736238872|-22.8736238872|-22.8736238872|-22.8736238872|-23.272915353928|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.378478649062|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116||-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.455155810116|-23.660007428238|-23.660007428238|-23.833896265106|-24.139131204676|-24.139131204676|-24.393479815668|-25.308310923252|-26.343401097891|-26.36645637818|-26.36645637818|-26.36645637818|23.834675994473|23.834675994473|23.725094719381|23.725094719381|23.325688431848|23.325688431848|23.325688431848|23.325688431848|22.78354324035|22.581992930087|22.259991877513|22.150546755213|21.558939949029|21.407032844472|21.407032844472|21.407032844472||21.407032844472|21.407032844472|-22.914515459692|-22.914515459692|-22.914515459692|-22.914515459692|-22.914515459692|-22.914515459692|-22.914515459692|-22.914515459692||-22.914515459692|-22.914515459692|-23.102239887091|-23.112999273552|-23.112999273552|-23.112999273552|-23.336665605189|-23.515793262143|-23.515793262143|-23.515793262143|-23.515793262143|-23.929079157309|-23.929079157309|-23.929079157309|-23.929079157309|-24.320152784812||-24.320152784812|-24.434702992689|-24.434702992689|-24.434702992689|-24.434702992689|-24.434702992689|-24.434702992689|-24.434702992689|-24.434702992689|-24.434702992689|-24.434702992689|-24.434702992689|-24.434702992689|-24.434702992689|-24.434702992689|-24.434702992689|-24.434702992689|-24.434702992689|-24.434702992689|-24.518166825715|-24.518166825715|-24.518166825715|-24.518166825715|-24.518166825715|-24.518166825715|-24.518166825715|-24.518166825715|-24.764075276524|-24.806194620298|-25.075795091433|-25.075795091433|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727||-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.360318076727|-25.38434393332|-25.38434393332|-25.455381313139|-25.774867286476|-25.94929752327|-25.986035117322|-25.986035117322|-25.986035117322|-25.986035117322|-25.986035117322|-25.986035117322|-25.986035117322|-26.154023746421|-26.154023746421|-26.403619700216|-26.403619700216|-26.536631220383|-26.536631220383|-26.536631220383|-26.536631220383||-26.536631220383|-26.536631220383|-26.536631220383|-26.536631220383|-26.536631220383|-26.536631220383|-26.536631220383|-26.62650152688|-27.186867994785|-27.470409387482|-28.160716580166|25.617296331685|25.617296331685|25.617296331685|-27.543914034221|-27.543914034221|-27.543914034221|-27.543914034221|-27.543914034221|-27.543914034221|-27.543914034221|-27.543914034221|-27.543914034221|-27.726294202113||-28.146103257632|-28.146103257632|26.259844563807|26.259844563807|26.259844563807|26.259844563807|26.259844563807|26.259844563807|26.259844563807||26.259844563807|26.259844563807|26.216771097542|25.760023297603||25.500858083627|25.249948473209|25.249948473209|25.044665728933|24.857053294112|24.857053294112
02749|16063|/equities/first-community-b|R2000VALUE||43.531746858545||43.531746858545|43.531746858545|43.531746858545|43.09844823317|43.09844823317|43.09844823317|43.09844823317|43.09844823317|43.09844823317|43.09844823317|43.09844823317|43.09844823317|43.09844823317|43.09844823317|43.09844823317|43.09844823317|-44.794261985891|-44.794261985891|-45.259737112582|-45.259737112582|-45.259737112582|-45.259737112582|-45.259737112582|-45.259737112582|41.648756434886|41.648756434886|41.648756434886|41.648756434886|41.648756434886|41.648756434886|41.648756434886|-44.453093173815|-44.453093173815|-44.453093173815|-44.453093173815|-44.453093173815|-44.453093173815|-44.453093173815|-44.453093173815|-44.453093173815|-45.219548784707|41.112649884013|41.112649884013|41.112649884013|41.112649884013|41.112649884013|41.112649884013|41.112649884013|41.112649884013|41.112649884013|40.450555203439|40.450555203439|40.450555203439|40.450555203439|40.450555203439|40.450555203439|40.450555203439|40.450555203439|40.450555203439|40.450555203439|40.450555203439|40.450555203439||40.450555203439|40.450555203439|40.082005154293|39.666558014514|39.666558014514|38.096304336156|-43.671578455559|-43.671578455559|-43.671578455559|-43.671578455559|-43.671578455559|-43.671578455559|-43.671578455559|-44.072865857671|-44.268182743468|-44.711314718898|-45.375844188724|-45.375844188724|-45.375844188724|-45.375844188724|41.028380235579|41.028380235579|41.028380235579|40.721382146218|40.721382146218|40.721382146218|40.030980433732|39.881642807093|38.900714331828|38.789203507181|38.789203507181|38.789203507181|38.789203507181|37.625226610762|36.704694767641|35.938550759076|35.545609792867|34.201788514631|33.676806763183|33.676806763183|33.676806763183||33.676806763183|33.676806763183|33.676806763183|33.478184094441|32.661315033184|-35.414120259973|-35.414120259973|-35.414120259973|-35.414120259973|-35.414120259973||-35.414120259973|-35.414120259973|-35.414120259973|-35.414120259973|-35.414120259973|-35.414120259973|-35.414120259973|-35.747354683051|-36.051327365232|-36.051327365232|-36.051327365232|-36.051327365232|-36.051327365232|-36.051327365232|-36.051327365232|33.621154323159||33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|33.621154323159|32.863229450184|32.4727985424|-34.107127657238|-34.107127657238|-34.107127657238|-34.107127657238|-34.107127657238|-34.107127657238|-34.107127657238|-34.107127657238|-34.107127657238|-34.107127657238|-34.107127657238|-34.107127657238|-34.204030980339|-34.342505047174|-34.342505047174|-34.342505047174|31.999226384217|31.999226384217|31.999226384217|31.999226384217|31.999226384217|31.999226384217|31.999226384217||31.999226384217|-34.570681422676|-34.570681422676|-34.570681422676|-34.570681422676|-34.570681422676|-34.570681422676|-34.570681422676|-34.751720864702|-34.751720864702|-34.751720864702|-35.217462600524|-35.396201519232|-35.550164538637|-35.550164538637|-35.550164538637|-35.550164538637|-35.550164538637|-35.550164538637|-35.550164538637|-35.550164538637|-35.550164538637|-35.652405242141|-35.786005739831|-35.829421060643|-35.829421060643|-36.227735500724|-36.227735500724||-36.227735500724|-36.227735500724|-36.227735500724|-36.227735500724|-36.227735500724|-36.227735500724|-36.227735500724|-36.44192651156|-36.642696734308|-37.132164818312|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114|-37.42477752114||-37.879356165294|-37.879356165294|-38.23706030356|-38.334513711787|35.57479165375|35.57479165375|35.57479165375|35.57479165375|35.57479165375||35.57479165375|35.57479165375|35.57479165375|35.389767893815||35.333373867794|35.333373867794|35.333373867794|35.136757267041|35.136757267041|35.136757267041
02750|17022|/equities/republic-bancorp|R2000VALUE||73.062876266163||73.062876266163|73.062876266163|73.062876266163|71.646992884937|71.646992884937|71.646992884937|71.646992884937|71.646992884937|71.646992884937|71.646992884937|71.646992884937|71.646992884937|71.646992884937|68.989956225637|68.989956225637|68.989956225637|65.073429770298|65.073429770298|65.073429770298|65.073429770298|65.073429770298|65.073429770298|65.073429770298|65.073429770298|65.073429770298|65.073429770298|65.073429770298|65.073429770298|65.073429770298|63.376592736583|62.997322618013|-66.746334109729|-66.746334109729|-66.746334109729|-66.746334109729|-66.746334109729|-66.746334109729|-66.746334109729|-66.746334109729|-66.746334109729|61.736204967081|61.736204967081|61.736204967081|61.736204967081|61.736204967081|61.736204967081|61.736204967081|61.736204967081|61.736204967081|61.736204967081|60.722173965838|60.600469259052|60.304971116151|59.219461637769|59.219461637769|59.219461637769|59.219461637769|59.219461637769|59.219461637769|59.219461637769|59.219461637769|59.219461637769||59.219461637769|59.219461637769|58.148018993023|58.148018993023|58.148018993023|57.113355598056|-63.11927464049|-63.11927464049|-63.11927464049|-63.11927464049|-63.11927464049|-63.11927464049|-63.11927464049|-63.11927464049|-63.11927464049|-64.351971017441|-64.739968577051|-65.683297783162|-66.244774348235|-66.61530633182|59.46345012659|59.46345012659|59.46345012659|59.46345012659|59.46345012659|59.46345012659|58.35355915487|58.294020763889|58.294020763889|57.426279947775|57.426279947775|57.426279947775|56.263089839636|55.23287761655|54.554864543969|53.028031925686|51.106970473934|48.676632215368|48.503286153054|48.503286153054|48.503286153054||48.503286153054|48.457669768042|48.148413827409|48.148413827409|-52.792874650475|-52.792874650475|-52.792874650475|-52.792874650475|-52.792874650475|-52.792874650475||-52.792874650475|-52.792874650475|-52.792874650475|-52.792874650475|-52.792874650475|-52.792874650475|-53.196804607705|-53.860753670793|-53.860753670793|-53.860753670793|-53.860753670793|-54.071746165671|-54.071746165671|-54.071746165671|-54.128063315725|51.263843381464||51.263843381464|51.263843381464|51.263843381464|51.263843381464|51.263843381464|51.263843381464|50.795821123719|50.591996225383|50.492412161638|50.492412161638|50.492412161638|50.492412161638|50.023070482327|50.023070482327|49.449801502309|48.384777556615|47.446420787393|46.879752382246|46.879752382246|46.879752382246|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839|46.176540431839||46.176540431839|-50.803592022724|-50.803592022724|-50.803592022724|-50.803592022724|-50.803592022724|-50.803592022724|-50.803592022724|-50.986435405929|-50.986435405929|-50.986435405929|-51.543840870239|-51.543840870239|-51.543840870239|-51.543840870239|-51.543840870239|-51.543840870239|-51.543840870239|-51.543840870239|-52.303400102927|-52.303400102927|-52.303400102927|-52.794462906589|-52.794462906589|-52.794462906589|-52.794462906589|-52.794462906589|-52.794462906589||-52.794462906589|-52.794462906589|-52.794462906589|-52.794462906589|-52.794462906589|-52.794462906589|-52.794462906589|-52.794462906589|-53.338293220455|-54.379770227996|50.179993910439|50.179993910439|50.179993910439|50.179993910439|50.033882877173|49.69542436792|-53.898616508135|-53.898616508135|-53.898616508135|-53.898616508135|-53.898616508135|-53.898616508135|-53.898616508135|-54.3267740712||-54.995214542909|-54.995214542909|-55.636349449736|-55.963371235113|51.783321743419|51.783321743419|51.783321743419|51.783321743419|51.783321743419||51.783321743419|51.783321743419|51.556465763969|50.885569090228||50.046098597161|49.745160296352|49.631201005414|48.881888098667|47.951306125797|47.65440429281
02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE||-23.174657609773||-23.174657609773|-23.174657609773|-23.174657609773|-23.174657609773|-23.174657609773|-23.223468921574|-23.223468921574|-23.223468921574|-23.441075799633|-24.406751630228|21.82443901124|21.82443901124|21.82443901124|21.82443901124|21.697708935896|21.126343669008|20.280415495025|20.280415495025|20.280415495025|20.280415495025|20.280415495025|20.280415495025|20.280415495025|20.01073981191|19.786216422821|19.786216422821|19.786216422821|19.786216422821|19.786216422821|19.786216422821|19.786216422821|19.374684727749|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.234249780904|19.200278386287|18.679816186197|18.679816186197|18.449240300134|18.404206484639|18.372653586759|18.372653586759|18.372653586759|18.372653586759|18.372653586759|18.372653586759|18.372653586759|18.372653586759||18.372653586759|18.372653586759|18.372653586759|18.372653586759|18.372304712285|18.350784826854|18.350784826854|18.107869537499|18.107869537499|17.764576814601|17.680641278105|17.250712192143|17.153719133905|17.153719133905|16.448575861776|15.918973586652|15.871081614598|-17.611190736888|-17.611190736888|-17.611190736888|16.23092839285|16.23092839285|16.23092839285|16.23092839285|16.23092839285|16.23092839285|16.23092839285|16.23092839285|15.896082105066|15.564724169203|15.540013668398|15.540013668398|15.540013668398|15.501943029143|15.365585977476|15.199650851269|-16.364180112633|-16.364180112633|-16.364180112633|-16.364180112633|-16.364180112633||-16.364180112633|-16.364180112633|-16.364180112633|-16.364180112633|-16.364180112633|-16.364180112633|-16.364180112633|-16.364180112633|-16.364180112633|-16.364180112633||-16.364180112633|-16.501311170561|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625||15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|15.006261569625|14.566123572064|-16.393791440976|-16.393791440976|-16.393791440976|-16.393791440976|-16.393791440976|-16.393791440976|-16.543361606596|-16.543361606596|-16.543361606596|-16.543361606596|-16.543361606596|-16.543361606596|-16.554567962221|-16.698131249273|-16.762367325716|-16.894276627873|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543||15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.114952014543|15.047447865382|14.339385925813|-14.733515512957|-14.733515512957|-14.733515512957|-14.733515512957|-14.733515512957|-14.733515512957|-14.733515512957||-14.733515512957|-14.733515512957|-14.733515512957|-14.757795082214|-14.798245806265|-14.798245806265|-14.798245806265|-15.005186139213|-15.005186139213|-15.005186139213|-15.639928988469|-15.999365678377|-16.033491521961|-16.033491521961|-16.033491521961|-16.136657191522|-16.375168897527|-16.375168897527|-16.375168897527|-16.375168897527|-16.375168897527|-16.375168897527|-16.375168897527|-16.375168897527||-16.78523222806|-16.990258501657|-17.080174321877|-17.080174321877|-17.080174321877|-17.080174321877|15.314743025056|15.314743025056|15.314743025056||15.314743025056|15.314743025056|15.174159243098|14.931844607979||14.477048653132|13.60505466303|-14.957406863785|-14.957406863785|-14.957406863785|-14.957406863785
02752|24333|/equities/tutor-perini-corp|R2000VALUE||26.179506973006||26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.179506973006|26.079452624561|-29.935403722319|-29.935403722319|-29.935403722319|-29.935403722319|-30.455694238091|-30.455694238091|-30.808972084682|-30.864413062909|26.132346946218|26.132346946218|26.132346946218|24.941283241028|24.941283241028|24.941283241028|24.665429577544|24.665429577544|24.665429577544|24.665429577544|24.665429577544|24.665429577544|24.665429577544|24.665429577544|24.665429577544|23.912978050129|23.550531145617|23.270588924139|23.088153681986|23.084616486488|23.059926934796|23.059926934796|23.059926934796|23.059926934796|23.059926934796|22.088252115865|21.671441237815|21.284290173195|20.825852785756|20.825852785756|20.357983930561|20.357983930561|20.357983930561|20.357983930561|20.357983930561|20.357983930561|20.357983930561|20.357983930561||20.357983930561|20.144894025561|19.681996495925|19.681996495925|19.498884156239|-23.257021534531|-23.257021534531|-23.257021534531|-23.257021534531|-23.257021534531|-23.257021534531|-23.257021534531|-23.257021534531|-23.257021534531|-23.257021534531|-23.257021534531|-23.257021534531|-23.257021534531|-23.257021534531|-23.257021534531|-23.257021534531|22.447133967883|22.447133967883|22.447133967883|22.447133967883|22.447133967883|22.447133967883|22.447133967883|22.299037241943|22.068757825841|22.068757825841|22.068757825841|22.068757825841|22.068757825841|22.068757825841|21.487231260924|20.396924025912|19.773669235339|19.773669235339|19.773669235339|19.773669235339||19.773669235339|19.773669235339|19.773669235339|19.773669235339|19.472410299635|19.325094755332|19.276790343982|19.276790343982|19.276790343982|19.276790343982||-21.964239941548|-21.964239941548|-21.964239941548|-21.964239941548|-22.227271563858|-22.227271563858|-22.275023680098|-22.886692185277|20.07573397335|20.07573397335|20.07573397335|20.07573397335|20.07573397335|19.965260110261|19.475733741524|19.437864816192||19.273222645127|18.884785766958|18.740833410023|18.161775306859|18.037490521988|18.037490521988|18.037490521988|18.037490521988|17.192767420434|16.946963300333|16.892182127221|16.554475006775|16.318573509856|16.318573509856|16.116360279371|15.443237451563|15.443237451563|15.443237451563|15.443237451563|15.443237451563|14.758598119958|-15.208655490824|-15.208655490824|-15.208655490824|-15.208655490824|-15.208655490824|-15.380172506911|-15.447991061042|-15.447991061042|-16.073538267846|-16.073538267846|14.013267757006|14.013267757006|14.013267757006|14.013267757006|14.013267757006|14.013267757006|13.581408237425|13.297541499393|13.297541499393||13.089490281494|12.681655895878|12.592951099264|12.362532205772|12.362532205772|12.037863169988|11.653648388474|11.423498220012|11.394033120183|11.394033120183|11.394033120183|11.394033120183|11.394033120183|11.394033120183|10.844481598567|10.311472650744|10.311472650744|10.311472650744|10.311472650744|10.016636102704|9.8690398195366|8.2589331179835|8.253815018466|8.2185607101717|8.2185607101717|8.2185607101717|8.2185607101717|8.2185607101717||8.2185607101717|8.2185607101717|8.2185607101717|8.2185607101717|8.2185607101717|8.2055804714779|8.2055804714779|8.2055804714779|8.2055804714779|8.2055804714779|8.2055804714779|8.2055804714779|8.2055804714779|8.0773117261043|7.9459019454442|-9.0528623952649|-9.0528623952649|-9.0528623952649|-9.0528623952649|-9.0528623952649|-9.0528623952649|-9.1870690599837|8.2562872636822|8.2562872636822||8.2562872636822|8.2562872636822|8.2562872636822|8.2562872636822|8.2562872636822|8.2562872636822|8.2562872636822|8.2562872636822|8.2562872636822||8.2562872636822|8.1793666460518|8.1793666460518|8.0154570582183||7.9826978408829|7.9826978408829|7.9826978408829|7.9826978408829|7.9826978408829|7.9826978408829
02753|955845|/equities/seritage-growth-properties|R2000VALUE||4.1246114937001||4.0545682606359|-4.509105953249|-4.509105953249|-4.509105953249|-4.509105953249|-4.509105953249|-4.5091986027065|-4.5091986027065|-4.5091986027065|-4.5834251957114|-4.5834251957114|-4.5834251957114|-4.5834251957114|-4.5834251957114|-4.5834251957114|-4.5834251957114|-4.5834251957114|-4.5834251957114|-4.5834251957114|-4.5834251957114|-4.591270408946|-4.591270408946|-4.591270408946|-4.591270408946|-4.591270408946|-4.6464119331899|-4.6587158191201|-4.6587158191201|-4.6587158191201|-4.6587158191201|-4.6587158191201|-4.6587158191201|-4.6587158191201|-4.6587158191201|-4.6587158191201|4.2277824008633|4.2277824008633|4.2277824008633|4.2277824008633|4.2277824008633|4.2277824008633|4.2277824008633|4.2277824008633|4.1879691640723|4.1682404815786|4.1682404815786|4.1682404815786|4.1682404815786|4.1682404815786|4.1536003549489|4.1320993056013|4.1320993056013|4.0554639077778|4.0554639077778|4.0554639077778|4.0554639077778|4.0554639077778|4.0554639077778|4.0554639077778|4.0554639077778|4.0554639077778|4.0554639077778||4.0554639077778|3.966071046789|3.9311900021848|3.9185445708497|3.8531048212298|3.6051164902855|3.600471617562|3.600471617562|3.600471617562|3.600471617562|3.600471617562|3.4210793859234|-4.4210229840024|-4.588914456869|-4.8871271244959|-5.1018081100203|-5.225897699751|-5.3184973996629|-5.3238860812176|-5.3557070853963|-5.4764461374434|-5.4764461374434|-5.4764461374434|-5.4764461374434|-5.4764461374434|-5.4764461374434|-5.4764461374434|-5.4764461374434|4.9271734660015|4.9271734660015|4.9271734660015|4.9271734660015|4.9271734660015|4.9271734660015|4.8286829869376|4.8286829869376|4.6013146418583|-4.9754604327134|-4.9754604327134|-4.9754604327134|-4.9754604327134||-4.9754604327134|-4.9754604327134|-4.9754604327134|-4.9754604327134|-4.9754604327134|-4.9754604327134|-5.0527113794675|-5.1580127212064|-5.1877919007955|-5.3158801186546||-5.404308099349|-5.404308099349|-5.404308099349|-5.404308099349|-5.5708977588897|-5.620997575575|-5.8316638774937|-5.9315709347267|-5.9653203594695|-5.9653203594695|-5.9653203594695|-6.0810227248415|-6.1705809802197|-6.1706454191365|-6.2546061579561|-6.510673477051||-6.6315818117695|-6.8670354205853|-6.9983725634422|-7.1106917689472|-7.315879935493|-7.4661385422172|-7.6681207424205|-7.7499100224692|-7.7499100224692|-7.7499100224692|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125|9.134182687125||9.0032587001957|8.8161207250134|-9.3638205741327|-9.3638205741327|-9.3638205741327|-9.3638205741327|-9.3638205741327|-9.3638205741327|-9.3638205741327|-9.6031340729838|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|9.0920604725275|8.9907699864697|8.9907699864697||8.9907699864697|8.9907699864697|8.9907699864697|8.9907699864697|8.9907699864697|8.9467529595133|8.9467529595133|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.9313876469723|8.908581960652|8.908581960652|8.908581960652||8.908581960652|8.908581960652|8.908581960652|8.908581960652|8.908581960652|8.908581960652|8.908581960652|8.908581960652|8.908581960652||8.908581960652|8.908581960652|8.7431468306357|8.6382190715797||8.5852433853157|8.5527699979155|8.5064744318274|8.5064744318274|8.5064744318274|8.5064744318274
02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02755|32395|/equities/fossil-inc|R2000VALUE||1.113888185854||1.113888185854|1.113888185854|1.113888185854|1.113888185854|1.113888185854|1.113888185854|1.113888185854|1.113888185854|1.113888185854|1.113888185854|1.113888185854|1.113888185854|1.113888185854|1.113888185854|1.113888185854|1.113888185854|1.113888185854|1.0959869089339|1.0422678158869|1.0422678158869|1.0237314854063|1.0237314854063|1.0237314854063|1.0237314854063|1.0237314854063|1.0237314854063|1.0237314854063|1.0237314854063|1.0237314854063|1.0237314854063|1.0237314854063|1.0237314854063|1.0237314854063|1.0237314854063|1.0237314854063|1.0237314854063|1.0237314854063|1.0237314854063|1.0149770707748|1.0149770707748|0.96053010565943|0.947781533897|0.947781533897|0.9453128321304|-1.2217196252914|-1.2217196252914|-1.2217196252914|-1.2217196252914|-1.2217196252914|-1.2217196252914|-1.2217196252914|-1.2217196252914|-1.2217196252914|-1.2217196252914|-1.2217196252914|-1.2221600983579|-1.2221600983579|-1.2618445394259|-1.2701031651298|-1.2701031651298|-1.3092233558496|-1.3092233558496||-1.3092233558496|-1.3092233558496|-1.3092233558496|-1.3092233558496|-1.3092233558496|-1.3092233558496|-1.3092233558496|-1.3092233558496|-1.3092233558496|-1.3092233558496|-1.3092233558496|-1.3441370151662|-1.3462633382637|-1.3614036850751|-1.3914479472899|-1.3914479472899|-1.3914479472899|-1.3914479472899|-1.3914479472899|-1.3914479472899|-1.4504977176215|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818||1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.124941010818|1.1099344376559|1.1038160394557|1.0821802975375|1.0821802975375||1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.07731242567||1.07731242567|1.07731242567|1.07731242567|1.07731242567|1.0525693274173|0.98174375037713|0.90467125300472|0.90467125300472|0.90185696023378|0.78627832758499|0.78627832758499|0.78627832758499|0.78627832758499|0.78627832758499|0.78627832758499|0.76906015664694|-0.95535279838709|-0.95535279838709|-0.95535279838709|-0.97735341421396|-0.98854146390823|-0.98854146390823|-1.0304149664074|-1.0326039405871|-1.0326039405871|-1.0326039405871|-1.0326039405871|-1.0520821050591|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852||-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0873779704852|-1.0908532960198|-1.1298425774863|-1.1447361951725|-1.1490235632941|-1.1778206236147|-1.1889983324826|-1.1889983324826|-1.2334647872515|-1.2549608789624|-1.2593850011634|-1.2593850011634|-1.2593850011634|-1.2593850011634|-1.2593850011634|-1.2593850011634|-1.2593850011634|-1.2593850011634||-1.2593850011634|-1.2593850011634|-1.2593850011634|-1.294444474358|-1.3131529628585|-1.3131529628585|-1.3131529628585|-1.3134477468939|-1.3341641197173|-1.3412934486036|-1.3781038460869|-1.4295598663377|-1.4495109294837|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289||1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289||1.1906061973289|1.1906061973289|1.1906061973289|1.1906061973289||1.175118012132|1.1284644415|1.1266271792097|1.0886754332554|1.0886754332554|1.053395576508
02756|16576|/equities/mercantile-bank|R2000VALUE||47.819850271604||47.819850271604|47.819850271604|47.819850271604|45.836208492147|45.836208492147|45.836208492147|45.836208492147|45.836208492147|45.836208492147|45.836208492147|45.836208492147|45.836208492147|45.602052631418|45.602052631418|45.602052631418|45.602052631418|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|42.096177966971|41.729087520064|-45.151119824298|-45.151119824298|-45.151119824298|-45.151119824298|-45.356460320863|-45.356460320863|-45.356460320863|-45.356460320863|-45.356460320863|-46.152178803984|41.716928260731|41.716928260731|41.716928260731|41.716928260731|41.716928260731|41.716928260731|41.716928260731|41.716928260731|41.716928260731|-46.2598251584|-46.2598251584|-46.2598251584|-46.2598251584|-46.2598251584|-46.2598251584|-46.637582169951|-47.128981655373|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263||-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263|-47.228017309263|-47.47001889343|-47.760021136811|-48.356174599916|-48.888620733983|-49.246529702501|-49.246529702501|-49.625922234142|44.739258939957|44.739258939957|44.739258939957|44.739258939957|44.739258939957|44.006038873446|44.006038873446|44.006038873446|44.006038873446|44.006038873446|44.006038873446|44.006038873446|42.763460601979|40.125732489883|38.923593384755|37.37454780686|37.234087388057|37.234087388057|37.234087388057|37.234087388057||37.234087388057|37.234087388057|37.234087388057|37.234087388057|36.13342880357|-38.718377650828|-38.718377650828|-38.718377650828|-38.718377650828|-38.718377650828||-38.718377650828|-38.718377650828|-38.718377650828|-38.718377650828|-38.718377650828|-38.718377650828|-38.718377650828|-39.602254141812|-39.602254141812|-39.605074293967|-39.605074293967|-39.605074293967|-39.605074293967|-39.605074293967|-39.605074293967|37.615717342687||37.615717342687|37.615717342687|37.615717342687|37.615717342687|37.615717342687|37.615717342687|37.54857596114|37.056751449403|37.027946163185|37.027946163185|37.027946163185|37.022351239531|37.017656224265|37.017656224265|36.581271164168|35.873345896656|35.056219468574|34.165521182463|-36.982555812655|-36.982555812655|-36.982555812655|-36.982555812655|-36.982555812655|-36.982555812655|-36.982555812655|-36.982555812655|-36.982555812655|-36.982555812655|-38.132689412508|-38.132689412508|-38.132689412508|-38.132689412508|-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444||-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444|-38.641528520444|-38.857915464881|-39.100659228964|-39.270177472083|-39.454440347738|-39.454440347738|-39.454440347738|-39.454440347738|-39.454440347738|-39.454440347738|-39.454440347738|-39.454440347738|-39.454440347738|-39.830074406929|-39.830074406929|-40.459447968081|-40.803441272924|-41.073268928738|-41.197785388555|-41.197785388555|-41.197785388555||-41.197785388555|-41.197785388555|-41.197785388555|-41.214573899544|-41.214573899544|-41.214573899544|-41.214573899544|-41.593084591005|37.951138541881|37.951138541881|37.951138541881|37.951138541881|37.951138541881|37.951138541881|37.035283669039|36.875357954816|36.847620585578|36.782383180347|36.747759528388|36.022335365337|-40.739051314715|-40.739051314715|-40.739051314715|-40.739051314715||-40.739051314715|-40.739051314715|38.659898164705|38.659898164705|38.659898164705|38.659898164705|38.659898164705|38.659898164705|38.659898164705||38.659898164705|38.659898164705|38.659898164705|38.235720717063||37.411632629622|37.370037875044|37.370037875044|36.86559426505|36.774499530639|36.774499530639
02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE||29.112779655306||29.112779655306|29.112779655306|29.112779655306|28.366977415977|27.854419401948|27.511010816147|27.511010816147|27.086756576488|26.928961629848|26.928961629848|26.928961629848|26.928961629848|26.928961629848|26.928961629848|26.928961629848|26.928961629848|-28.481599974055|-28.481599974055|-28.481599974055|-28.481599974055|-28.801499975411|-29.10871074192|-29.10871074192|-29.10871074192|-29.274678521601|-29.520742846029|-29.728868855919|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|27.913305896563|-30.194572608071|-30.194572608071|-30.194572608071|-30.194572608071|-30.194572608071|-30.194572608071|-30.25396936955|-30.70802199644|-31.180856782001|-31.500396920357|-31.801830187013|-31.967397641132||-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-31.967397641132|-32.726145522378|-32.726145522378|-32.726145522378|-32.726145522378|-32.726145522378|-33.594539819583|30.681657434422|30.681657434422|30.681657434422|30.681657434422|30.681657434422|30.681657434422|30.681657434422|30.681657434422|30.681657434422|30.681657434422|30.681657434422|30.681657434422|30.325731304971|29.173868103918|-31.352846863915|-31.352846863915|-31.352846863915|-31.434340215446|-31.667381202059|-31.667381202059||-31.667381202059|-31.667381202059|-31.667381202059|-31.667381202059|-31.667381202059|-31.667381202059|-31.667381202059|-31.667381202059|-31.667381202059|-31.667381202059||-31.918758086448|-32.041952217161|-32.721058832869|-33.391532377796|-33.391532377796|-33.391532377796|-33.391532377796|-33.391532377796|-33.827169158278|-34.396209533809|-35.080511101747|-36.65056865377|33.284258493949|33.284258493949|33.284258493949|33.284258493949||33.284258493949|33.284258493949|33.284258493949|32.970011005986|32.894411151264|32.729612845683|32.174364372366|32.174364372366|32.174364372366|32.174364372366|32.174364372366|31.649294213314|31.124653226382|31.124653226382|30.777296894398|30.303119096057|29.883464717088|29.849416647998|29.849416647998|29.849416647998|-32.08076706784|-32.08076706784|-32.08076706784|-32.08076706784|-32.08076706784|-32.08076706784|-32.412518934597|-32.65847963682|-32.65847963682|-33.403477291169|30.865081077968|30.865081077968|30.865081077968|30.865081077968|30.865081077968|30.865081077968|30.865081077968|30.865081077968|30.364257024565|30.262231375154||30.021367312997|29.582631271779|29.065700391597|28.796889680035|28.683766357774|28.570296491378|27.889829438255|27.605838991151|27.605838991151|27.383710888741|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728||-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-30.000699633216|-32.152998732036|31.262839966712|31.262839966712|30.8231566545|-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249||-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249|-33.042721894246|-33.152556793405|-33.730567711937|31.051142484769|31.051142484769||31.051142484769|31.051142484769|31.051142484769|30.542936729971||29.997150023318|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053
02758|1095928|/equities/mercantil-bank-a|R2000VALUE||23.659738722562||23.659738722562|23.659738722562|23.659738722562|23.096375773482|22.469306440411|22.331700288819|22.331700288819|22.331700288819|22.331700288819|22.331700288819|22.331700288819|22.331700288819|22.331700288819|21.805955665552|21.805955665552|21.634118258118|19.748705379862|19.748705379862|19.748705379862|19.748705379862|19.748705379862|19.708838348807|19.693709776601|-21.449482158007|-21.449482158007|-21.449482158007|-21.449482158007|-21.449482158007|-21.449482158007|-21.449482158007|-21.449482158007|-21.449482158007|-21.449482158007|-21.449482158007|-21.449482158007|-21.917757037814|-22.062508586971|20.051147676884|20.051147676884|20.051147676884|20.051147676884|20.051147676884|20.051147676884|20.051147676884|20.051147676884|20.051147676884|20.051147676884|20.051147676884|20.051147676884|20.051147676884|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901||-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.258849737901|-22.386468958072|-22.386468958072|-22.386468958072|-22.386468958072|-22.424131578|-23.715701520212|-25.138556943743|-25.290277522735|-25.290277522735|-25.290277522735|-26.19836409217|-27.363737769986|24.349159900439|24.349159900439|24.349159900439|24.349159900439|24.349159900439|24.156288350172|23.747541653389|23.111713130468|22.674125997219|22.191806519465|21.309228804859|21.241242531938|21.241242531938|21.241242531938||21.241242531938|21.241242531938|20.935269704575|20.716906658094|-22.438634761093|-22.438634761093|-22.438634761093|-22.438634761093|-22.438634761093|-22.611815964643||-22.640102899427|-22.640102899427|-22.640102899427|-22.640102899427|-22.640102899427|-22.640102899427|-22.784559501934|-22.994118659401|-22.994118659401|-22.994118659401|-22.994118659401|-22.994118659401|-22.994118659401|-22.994118659401|-22.994118659401|21.774006120345||21.774006120345|21.774006120345|21.774006120345|21.774006120345|21.774006120345|21.774006120345|21.674450812495|21.62411184858|21.517206727914|21.426341758229|21.22537913373|21.145975696278|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-22.968874860293|-23.003193882313|-23.129104326397|-23.135393352674|-23.4893262865|-23.578417460328|21.30880049696|21.30880049696|21.30880049696|21.30880049696|21.30880049696|21.30880049696|21.30880049696||21.30880049696|20.65755620522|20.617295039235|20.617295039235|20.617295039235|20.617295039235|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-22.828269968024|-23.132431301059|-23.132431301059|-23.565758052338|-23.679175393304|-23.738527846029|-23.774474752932|-23.835694238352|-23.835694238352||-23.835694238352|-23.835694238352|-23.835694238352|-23.835694238352|-23.835694238352|-23.835694238352|-23.835694238352|-23.835694238352|-24.046412116715|-24.046412116715|-24.375458539005|-24.657992906566|-24.747347441944|-24.747347441944|-24.747347441944|-24.747347441944|-24.747347441944|-24.747347441944|-24.747347441944|-24.747347441944|-24.747347441944|-24.747347441944|-24.747347441944|-24.969275147421||23.004153911758|23.004153911758|23.004153911758|23.004153911758|23.004153911758|23.004153911758|23.004153911758|23.004153911758|23.004153911758||23.004153911758|23.004153911758|23.004153911758|22.804059868045||22.659405643465|22.659405643465|22.659405643465|22.659405643465|22.659405643465|22.659405643465
02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE||33.035637549438||33.035637549438|33.035637549438|33.035637549438|33.035637549438|33.035637549438|33.035637549438|33.035637549438|33.035637549438|33.035637549438|33.035637549438|32.604595903863|32.427330604647|32.204086719846|32.204086719846|32.204086719846|32.098479839271|-33.952096920315|-33.952096920315|-33.956773843041|-33.960582827717|32.276344751406|32.276344751406|32.276344751406|32.276344751406|32.276344751406|32.276344751406|32.276344751406|32.276344751406|32.276344751406|32.276344751406|32.182604974165|32.041507713943|31.915601768794|31.915601768794|31.370115110943|31.175959081197|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.921127224443|30.316530546079|29.693367252229|29.571569188301|29.363447505966|29.363447505966|29.363447505966|29.363447505966|29.363447505966|29.363447505966|29.363447505966|29.363447505966|29.363447505966|29.363447505966||29.363447505966|29.363447505966|-31.028453368137|-31.028453368137|-31.028453368137|-31.028453368137|-31.028453368137|-31.028453368137|-31.028453368137|-31.028453368137|-31.028453368137|-31.028453368137|-31.028453368137|-31.028453368137|-31.028453368137|-31.205219172278|-31.205219172278|-31.205219172278|-31.205219172278|-31.205219172278|-32.836910564413|-34.161012047651|31.412866840122|31.412866840122|31.412866840122|31.412866840122|31.412866840122|31.412866840122|31.412866840122|31.361459624453|31.361459624453|31.361459624453|30.866288383453|30.656429511142|30.062699986643|29.987999069632|29.519720196658|28.720073832333|28.691706745949|28.691706745949|28.691706745949||28.691706745949|28.499673729833|-30.4578396411|-30.4578396411|-30.4578396411|-30.4578396411|-30.4578396411|-30.4578396411|-30.4578396411|-30.4578396411||-30.4578396411|-30.4578396411|-30.4578396411|-30.720184035326|29.099901768047|29.099901768047|29.099901768047|29.099901768047|29.099901768047|29.099901768047|29.099901768047|29.099901768047|29.099901768047|29.099901768047|29.099901768047|29.099901768047||29.099901768047|29.099901768047|29.099901768047|29.099901768047|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|-30.969562814282|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.556265874797|28.388339303262|28.105769621959|28.105769621959|28.105769621959|28.105769621959|28.105769621959||28.069334277277|28.069334277277|28.069334277277|28.069334277277|27.715561182858|27.715561182858|27.28271217651|26.893796712236|26.706239870135|26.706239870135|26.706239870135|26.706239870135|26.676377061279|26.578615016004|26.578615016004|26.01179421639|25.690652453323|25.690652453323|25.690652453323|25.690652453323|25.690652453323|25.299613197004|25.176473427423|25.176473427423|25.176473427423|-25.028558386588|-25.028558386588|-25.028558386588||-25.028558386588|-25.028558386588|-25.028558386588|-25.219738277933|-25.219738277933|-25.219738277933|-25.219738277933|-25.526930686656|-25.606209980636|-25.606209980636|-25.673011288807|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-26.171505672408|-26.268217968359|-26.784686962117||24.908992579893|24.908992579893|24.908992579893|24.908992579893|24.908992579893|24.120269885014|23.825772116336|23.825772116336|23.825772116336||23.825772116336|23.825772116336|23.825772116336|23.825772116336||23.825772116336|23.825772116336|23.825772116336|23.825772116336|23.825772116336|23.825772116336
02760|16779|/equities/national-western|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||495.98496836978|495.53829934153||493.64700293048|493.05297654982|493.02775348028|493.02775348028|493.02775348028|492.09362203103|491.21011714386|490.89963509691|490.58867197183|489.71227972548||489.71227972548|489.71227972548|489.71227972548|489.71227972548|489.71227972548|489.71227972548|489.71227972548|489.71227972548|489.71227972548|-492.65313893556|-492.65313893556|-492.65313893556|-492.65313893556|-492.65313893556|-492.65313893556|-492.65313893556||-492.65313893556|-492.65313893556|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|-493.03602999759|488.94701609933|488.94701609933|488.94701609933|488.94701609933|488.94701609933|488.77842756537|488.77842756537|488.77842756537|488.752713164|488.67634768873|488.301493702||487.73499028955|487.18185262074|487.18185262074|487.14094871272|486.13443018318|485.03428338767|483.94924581052|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|483.32360493721|482.93345381067|482.93345381067|482.93345381067|482.93345381067|482.15268471221|482.15268471221|482.15268471221||482.15268471221|482.15268471221|482.15268471221|482.15268471221|482.15268471221|482.15268471221|482.15268471221|481.65831471955|481.65831471955|481.65831471955|481.65831471955|481.65831471955|481.65831471955|481.3814563914|480.70161651725|480.59895871301|480.59895871301|480.59895871301|480.59895871301|480.59895871301|480.59895871301|480.52563803822|480.52563803822|480.52563803822||480.52563803822|480.27882789278|480.27882789278|479.92008830471|479.92008830471|479.73913323932|479.73913323932|479.70034911208|479.70034911208||479.70034911208|479.70034911208|479.70034911208|479.70034911208||479.70034911208|479.21234604575|478.96315007068|478.96315007068|478.96315007068|478.96315007068
02761|17356|/equities/titan-machinery-i|R2000VALUE||13.743472763618||13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.743472763618|13.549969669536|13.546844022218|13.546844022218|13.546844022218|13.546844022218|13.546844022218|13.546844022218|13.546844022218|13.546844022218|13.546844022218|13.546844022218|13.546844022218|13.546844022218|13.546844022218|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-14.948965084277|-15.020516885345|-15.498351906212|-15.980113993668|-15.980113993668|-15.980113993668|-15.980113993668||-15.980113993668|-15.980113993668|-15.980113993668|-15.980113993668|-15.980113993668|-15.980113993668|-15.980113993668|-15.980113993668|-15.980113993668|-16.123073832356|-16.123073832356|-16.123073832356|-17.304449101244|-17.304449101244|-17.378832627176|-17.659733119977|-17.659733119977|-17.659733119977|-17.760530826207|-17.760530826207|15.903724054746|15.903724054746|15.903724054746|15.853764719379|15.853764719379|15.853764719379|15.853764719379|15.853764719379|15.853764719379|15.853764719379|15.853764719379|15.853764719379|15.853764719379|15.406715175192|14.903928408667|-16.568939456826|-16.568939456826|-16.568939456826|-16.696043819725|-16.792029497726|-16.792029497726||-16.900437593587|-16.900437593587|-17.439930386155|-17.705642777513|-17.705642777513|-17.705642777513|-17.705642777513|-18.072936461845|-18.126040907346|-18.165322378436||-18.532025949998|-18.582806632302|-18.787840045582|-19.464544681587|-19.562524140958|-19.562524140958|-19.746138375208|-20.189042719652|-20.189188437758|-20.189188437758|-20.569653675621|-21.304166329846|-21.304166329846|-21.304166329846|-21.304166329846|-21.304166329846||-22.299407019599|-23.193785153477|22.239166358811|22.239166358811|22.239166358811|22.239166358811|22.239166358811|22.239166358811|22.239166358811|22.239166358811|22.239166358811|22.183568322771|-23.740448857066|-23.740448857066|-23.740448857066|-23.740448857066|-23.740448857066|-23.740448857066|-24.132164638039|-24.29419982253|-24.29419982253|-24.29419982253|-24.798554921795|-24.93117271601|-24.999718828113|-24.999718828113|-24.999718828113|-25.195798736051|-25.510888158431|-25.773764781543|-25.836596950185|-25.836596950185|-25.836596950185|-26.007369398106|-26.007369398106|-26.007369398106|-26.258294616497|-26.258294616497|-26.446287443048|-26.446287443048||-26.446287443048|-26.446287443048|-26.446287443048|-26.756985878289|-27.302431767011|-27.302431767011|-27.302431767011|-27.302431767011|-27.302431767011|-27.302431767011|-27.302431767011|-27.302431767011|-27.302431767011|-27.302431767011|-27.37336961399|-27.37336961399|-27.37336961399|-27.538883756382|25.124951389103|25.124951389103|25.124951389103|25.124951389103|25.124951389103|25.124951389103|25.124951389103|25.124951389103|25.124951389103|25.124951389103||25.124951389103|25.124951389103|25.124951389103|25.124951389103|25.124951389103|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.878894816791|-27.885884297066|-28.851537717904||-29.320096950871|26.617052805972|26.617052805972|26.617052805972|26.617052805972|26.617052805972|26.617052805972|26.617052805972|26.617052805972||26.617052805972|26.563948062341|26.544386019619|26.229595835906||25.965105992668|25.944884972946|25.944884972946|25.611193980526|24.953392706261|24.446325842921
02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE||-17.30047403828||-17.732699463276|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|16.720154739089|-16.787859363648|-16.787859363648|-16.787859363648|-16.787859363648|-16.787859363648|-16.787859363648|-16.907513706886|-16.907513706886|-17.065348670443|-17.158942802703|-17.174381158921|-17.539867611033|-17.960408338024|-18.209795155292|-18.209795155292|-18.254191910491|-18.254191910491|-18.744935710415|-19.032409354635|-19.032409354635|-19.032409354635|-19.287816335303|18.235701309479|18.235701309479|18.235701309479|18.235701309479|18.235701309479|18.235701309479|18.102840513404|18.102840513404|17.660099871088|17.51177743533|16.879752197296|16.878299571887|16.878299571887|-17.846966146187|-17.846966146187|-17.846966146187|-17.846966146187|-17.846966146187|-17.846966146187|-17.846966146187|-17.938228882335|-17.938228882335|-18.180838477197|-18.180838477197|-18.487597981628||-18.500753706484|-18.500753706484|-18.500753706484|-18.500753706484|-18.500753706484|-18.500753706484|-18.556948999331|-18.796602642297|-18.796602642297|-19.035115466912|-19.173960829664|-19.231240622266|-19.231240622266|-19.231240622266|-19.231240622266|-19.231240622266|-19.231240622266|-19.231240622266|-19.231240622266|-19.231240622266|-19.91248953791|-20.583877277061|-20.858676992429|-20.858676992429|-21.082316217321|-21.082316217321|-21.518129995021|-21.737118431257|-21.737118431257|-21.737118431257|-21.737118431257|-22.090131967516|20.503341475106|20.503341475106|20.503341475106|20.503341475106|20.503341475106|20.503341475106|20.503341475106|20.503341475106|20.503341475106||20.503341475106|-21.937107004319|-21.937107004319|-21.937107004319|-21.937107004319|-21.937107004319|-21.937107004319|-21.937107004319|-21.937107004319|-21.937107004319||-21.937107004319|-21.937107004319|-22.338996266429|-22.605341539877|-22.605341539877|-22.605341539877|-23.268162632537|-23.416669370158|-23.416669370158|-23.416669370158|-23.416669370158|-23.416669370158|-23.416669370158|-23.416669370158|-23.416669370158|-23.504572570711||-23.504572570711|-23.504572570711|21.96137728396|21.96137728396|21.96137728396|21.744863771763|21.461213283845|21.461213283845|21.461213283845|21.461213283845|21.461213283845|21.461213283845|21.085514895461|20.932730948187|20.932730948187|20.932730948187|20.735511977647|20.361402837407|20.279336231695|20.199334696176|20.199334696176|19.920926600962|19.834918797313|19.668798884086|19.554825112374|19.554825112374|19.554825112374|19.554825112374|19.554825112374|19.554825112374|19.554825112374|19.554825112374|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777||19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.328225352777|19.175272228997|19.013661812146|19.013661812146|19.013661812146|19.013661812146|19.013661812146|19.013661812146|19.013661812146|18.544069765231|18.395632847836|18.246491865637|18.028946481519|18.028946481519|17.429385911947|16.965000255118|16.965000255118||16.965000255118|16.965000255118|16.965000255118|16.965000255118|16.965000255118|16.697222823578|16.506358273247|16.447064540364|16.43920157016|16.43920157016|16.43920157016|16.43920157016|16.43920157016|16.43920157016|16.247440486051|16.247440486051|15.995211659645|15.962457509808|15.727886820763|15.727886820763|15.727886820763|15.727886820763|15.727886820763|15.727886820763||15.727886820763|15.727886820763|15.727886820763|15.727886820763|15.727886820763|15.727886820763|15.727886820763|15.374241677127|15.374241677127||15.374241677127|15.338734987932|15.167482035643|15.159731915563||15.159731915563|14.715257277058|14.62250811741|14.610516455993|14.610516455993|14.224018259429
02763|15753|/equities/comtech-tele|R2000VALUE||2.6986902528994||2.6986902528994|2.6986902528994|2.6986902528994|-3.4189498000952|-3.4189498000952|-3.4189498000952|-3.4189498000952|-3.4189498000952|-3.4189498000952|-3.4189498000952|-3.4189498000952|-3.4766109313801|-3.4857927863574|-3.4857927863574|-3.4857927863574|-3.4857927863574|-3.4857927863574|-3.8686586822378|-4.3237318954321|-4.715535451025|-4.7398978461131|-4.7398978461131|-4.7398978461131|-4.7398978461131|-4.7442198582606|-4.8109109079524|-5.0410123043242|-5.0481801643215|-5.0481801643215|-5.0481801643215|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.772327669713|3.6444170903396|3.6444170903396|3.6444170903396|3.6444170903396|3.4785911453247|2.9581680444081|2.898470206084|-3.4040884415576|-3.4040884415576|-3.4040884415576|-3.4040884415576|-3.4040884415576|-3.4040884415576|-3.4040884415576|-3.4378760965079|-3.531205125234|-3.531205125234|-3.5391278705957|-3.5391278705957||-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5391278705957|-3.5730088244944|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008||2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008|2.8125629556008||2.5450700004706|1.8344381963809|1.8344381963809|1.8344381963809|1.8344381963809|1.8344381963809|1.8344381963809|1.8344381963809|1.8344381963809|1.8344381963809|1.8344381963809|1.7770147362903|1.7561539474774|1.7561539474774|1.7240598404461|1.6942921392395||1.6942921392395|1.6942921392395|1.6942921392395|1.6942921392395|1.6942921392395|-2.2888329957972|-2.2888329957972|-2.2888329957972|-2.2888329957972|-2.3275922972903|-2.3303580106348|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.3887377627341|-2.57524195729|-2.6824911216708|-2.7922122919793|-2.8996803323688|-2.9838115551142|-3.1997906475231|-3.5008783902244|-3.6593092377005|-3.7042324736183|-3.8621742404953|-3.8621742404953|-3.8621742404953|-4.1460269333538|-4.2489187719222|-4.4439374077979|-4.6282638961146||-4.7242727168754|-4.7242727168754|-4.7242727168754|-4.7242727168754|-4.9269697675391|-4.9797157325474|-4.9797157325474|-5.2769063488342|-5.8389178239893|-5.8389178239893|-5.8389178239893|-6.294736725709|-6.6185408241453|-6.7931007419363|-7.0459267958613|-7.0459267958613|-7.2238078497749|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405||-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.2474143995405|-7.251016062008|-7.3327953478878|-7.4647727963202|-7.5175253016941|-7.7305834407268|-7.8522178464875|-7.8522178464875|-7.8522178464875|-7.8522178464875|-7.8522178464875|-7.8522178464875|-7.8522178464875|-7.8522178464875|-7.8522178464875|-7.8522178464875|-8.1635752843205|-8.5634169232386|-8.9379633148001||-9.0771811758463|-9.1232573759759|-9.3451743404297|-9.4175270177951|-9.5065999023695|-9.5065999023695|-9.5065999023695|-9.5065999023695|-9.5065999023695||-9.5065999023695|-9.5065999023695|-9.5065999023695|-9.5065999023695||-9.5065999023695|-9.5065999023695|-9.6845551853466|-9.737998543037|-9.737998543037|-9.737998543037
02764|20862|/equities/dynex-capital-inc|R2000VALUE||-12.744093814087||-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.744093814087|-12.91118739997|-13.006430455431|-13.108331572871|-13.108331572871|-13.108331572871|-13.108331572871|-13.108331572871|-13.138896262033|-13.138896262033|-13.253495891208|12.443893371561|12.420992836399|12.343386084263|12.343386084263|12.281539818119|12.192822240537|12.170293972117|12.170293972117|12.170293972117|12.170293972117|12.170293972117|12.170293972117|12.170293972117|12.170293972117||12.170293972117|12.170293972117|12.104215698355|12.0346834184|11.942982038002|-12.539632831988|-12.539632831988|-12.539632831988|-12.539632831988|-12.539632831988|-12.539632831988|-12.539632831988|-12.539632831988|-12.539632831988|-12.539632831988|-12.539632831988|-12.539632831988|-12.539632831988|-12.539632831988|-12.539632831988|-12.724036255343|-12.809255909341|-12.809255909341|-12.809255909341|-12.837280096117|-12.837280096117|-12.882300642628|12.096814387673|12.096814387673|12.096814387673|12.096814387673|12.096814387673|12.096814387673|12.085527095125|11.922429942341|11.847699853283|11.721888087967|-12.187875840559|-12.187875840559|-12.187875840559|-12.187875840559||-12.187875840559|-12.187875840559|-12.187875840559|-12.187875840559|-12.187875840559|-12.187875840559|-12.187875840559|-12.187875840559|-12.187875840559|-12.187875840559||-12.187875840559|-12.187875840559|-12.187875840559|-12.187875840559|-12.187875840559|-12.187875840559|-12.269861748367|-12.372624347109|-12.561950169038|-12.561950169038|-12.561950169038|-12.561950169038|-12.561950169038|-12.561950169038|-12.561950169038|-12.646172847806||-12.646172847806|-12.68130274885|12.106625550171|12.106625550171|12.106625550171|12.078472765707|12.044414052723|12.007959958976|11.878288928077|11.780321058748|11.718690696819|11.599100394893|11.54746677337|11.54746677337|11.465352184881|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.228053613227|-12.40075309194|-12.40075309194|-12.40075309194|-12.547225500884|-12.689986750671|-12.689986750671|-12.689986750671|-12.741588076923|-12.741588076923|-12.836171339421|-12.836171339421||-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.836171339421|-12.841861350457|-12.841861350457|-12.841861350457|-12.841861350457|-12.841861350457|-12.841861350457||-12.841861350457|-12.841861350457|-12.841861350457|-12.841861350457|-12.841861350457|-12.841861350457|-12.841861350457|-12.965957278587|-12.990755151056|-12.990755151056|12.14200604037|12.14200604037|12.14200604037|12.14200604037|12.14200604037|12.133656643468|12.133656643468|12.133656643468|12.133656643468|12.133656643468|12.133656643468|12.133656643468|12.133656643468|12.133656643468||12.133656643468|-12.808166769056|-12.808166769056|-12.808166769056|-12.808166769056|-12.808166769056|-12.808166769056|12.105041513312|12.105041513312||12.105041513312|12.105041513312|12.072268231564|11.99814020656||11.99814020656|11.99814020656|11.99814020656|11.970916976117|11.957829809953|11.957829809953
02765|942325|/equities/vectrus-inc|R2000VALUE||-64.989020156836||-64.989020156836|-64.989020156836|-64.989020156836|-64.989020156836|-64.989020156836|-64.989020156836|-64.989020156836|-64.989020156836|-66.568357043769|-68.470675103428|-69.985748309297|61.297501013895|60.98778282075|60.427197631849|60.427197631849|59.512717124105|59.152406716219|59.152406716219|59.152406716219|59.152406716219|59.152406716219|59.152406716219|59.152406716219|59.152406716219|59.152406716219|59.152406716219|59.152406716219|59.152406716219|59.152406716219|59.152406716219|59.152406716219|59.152406716219|59.152406716219|57.366005182125|56.158150507905|56.158150507905|54.967142981399|54.545159359893|53.746289169481|52.981571316377|52.567303471715|51.682002390922|51.281948236957|51.078830458869|50.554812884054|50.333956691647|49.936897459984|49.499886821111|49.011212161735|47.986371574088|-53.680814254956|-53.680814254956|-53.680814254956|-53.680814254956|-53.680814254956|-53.680814254956|-54.217468128551|-54.217468128551|-54.217468128551|-55.621629990857|51.383748998486|51.383748998486||51.383748998486|51.383748998486|51.383748998486|51.383748998486|51.383748998486|50.925274732205|48.640862229238|46.428735259252|-51.342069855848|-51.342069855848|-51.342069855848|-51.342069855848|-51.342069855848|-51.342069855848|-51.342069855848|-51.342069855848|-51.342069855848|-51.342069855848|-51.433752320331|-51.433752320331|-53.348537734396|48.754294481109|48.754294481109|48.754294481109|48.754294481109|48.754294481109|48.754294481109|48.754294481109|48.754294481109|48.754294481109|48.754294481109|48.754294481109|48.754294481109|47.860882324455|46.683200353249|46.234046823299|45.517118116789|44.7249865771|44.7249865771|44.7249865771|44.7249865771||44.7249865771|44.7249865771|44.7249865771|44.7249865771|44.7249865771|44.7249865771|44.7249865771|44.7249865771|44.7249865771|-48.916045028684||-48.916045028684|-48.916045028684|-48.916045028684|-48.916045028684|-48.916045028684|-48.916045028684|-48.916045028684|-48.916045028684|-48.916045028684|-48.916045028684|-48.916045028684|-48.916045028684|-48.916045028684|-48.916045028684|-48.916045028684|-48.916045028684||-48.916045028684|-48.916045028684|-50.268468040784|-50.268468040784|-50.268468040784|-50.268468040784|-50.689020774198|-50.689020774198|-51.412244634973|-52.515830178114|48.607784701224|48.607784701224|48.607784701224|48.607784701224|48.607784701224|48.094855044545|47.570905392105|46.772651408673|46.772651408673|46.772651408673|46.703553012743|46.521447033223|46.521447033223|45.703829070525|45.15425371748|44.319726886813|43.796642663815|43.749660884841|43.749660884841|43.749660884841|43.749660884841|43.749660884841|43.749660884841|43.749660884841|43.749660884841|43.749660884841|43.749660884841|43.749660884841|43.749660884841|43.749660884841||43.749660884841|42.550088047433|41.656764692121|41.259706739561|41.259706739561|41.259706739561|41.259706739561|41.259706739561|41.259706739561|41.259706739561|40.958561636757|40.753908131903|40.753908131903|40.753908131903|40.753908131903|40.753908131903|40.186328011956|39.540986041455|-40.773783580681|-40.773783580681|-40.773783580681|-40.773783580681|-40.773783580681|-40.773783580681|-40.773783580681|-40.773783580681|-40.773783580681|-40.773783580681||-40.773783580681|-40.773783580681|-40.773783580681|-40.773783580681|-40.773783580681|-40.773783580681|-40.773783580681|-41.190491879671|-41.327738247646|-41.327738247646|-42.077419128901|-42.077419128901|-42.077419128901|-42.077419128901|-42.077419128901|-42.077419128901|-42.077419128901|-42.077419128901|-42.077419128901|-42.077419128901|-42.077419128901|-42.077419128901|-42.217598216275|-42.35899826392||-42.694378162417|-42.694378162417|-43.410698865291|-43.603312993973|-44.321504090593|-45.767782077045|43.746843168852|43.746843168852|43.746843168852||43.746843168852|43.746843168852|43.645797541536|42.957554502395||-46.632044491887|-46.632044491887|-46.632044491887|-46.632044491887|-46.632044491887|-46.632044491887
02766|17038|/equities/resources-connect|R2000VALUE||8.2062356928866||8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.2062356928866|8.1735952143184|8.0409997427306|8.0409997427306|7.9241667283731|-8.6682792032101|-8.6682792032101|-8.6682792032101|-8.8557952274972|-8.8557952274972|-8.8557952274972|-8.8870200829161|-8.8870200829161|-8.8870200829161|-8.9511332198925|-9.0951479987907|-9.1532139880648|-9.1532139880648|-9.1532139880648|-9.1532139880648|-9.1532139880648|-9.1532139880648|-9.1857933052371|-9.1950480681867|-9.3556088057062|-9.3662816779372|-9.3758469970753|-9.5084529756678|-9.5084529756678|-9.8155031070856|-10.229607848768|-10.229607848768|-10.229607848768|-10.229607848768|-10.277341980012|-10.368030648953|-10.368030648953|-10.368030648953|-10.368030648953|-10.368030648953|-10.368030648953|-10.368030648953|-10.368030648953|-10.368030648953|-10.368030648953|-10.368030648953|-10.368030648953|-10.53197893117|-10.729976431243|-10.855529325662|-11.033948725321||-11.033948725321|-11.033948725321|-11.033948725321|-11.083832124713|-11.086458982071|-11.086458982071|-11.095510073327|-11.154456425401|-11.163284408485|-11.16785263054|-11.16785263054|-11.16785263054|-11.16785263054|-11.180947452037|-11.257440943684|-11.432712337668|-11.567458494168|-11.965509052256|10.697893158959|10.697893158959|10.697893158959|10.697893158959|10.697893158959|10.514325583827|10.389250875459|10.291389651813|10.137099526235|10.078443551404|10.072478542042|10.072478542042|9.7803858228516|9.7803858228516|9.7803858228516|9.54903962303|-10.947863870366|-10.947863870366|-10.947863870366|-10.947863870366|-11.195337831427|-11.353536478591|-11.353536478591||-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596||-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.423591528596|-11.724489489292|-11.724489489292|-11.724489489292|-11.724489489292|-11.724489489292|-11.724489489292|-11.724489489292|-11.724489489292|-11.823221401784||-11.823221401784|-11.834130775307|-11.834130775307|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.843555965591|-11.921735163294|-11.921735163294|-12.034984239564|-12.170537878656|-12.248086897488|-12.248086897488|-12.248086897488|-12.248086897488|-12.37692779567|-12.37692779567|-12.529976524208|-12.529976524208|-12.529976524208|-12.529976524208|-12.529976524208|-12.529976524208|-12.529976524208|-12.529976524208|-13.447473805584|-13.706638064028|-13.864422063135||-13.864422063135|-13.864422063135|-13.864422063135|-14.072136009295|-14.11127693412|-14.11127693412|-14.11127693412|-14.146696697311|-14.33577408905|-14.375338549908|-14.375338549908|13.178424725246|13.178424725246|13.178424725246|13.178424725246|13.178424725246|13.178424725246|13.178424725246|13.178424725246|12.854012034439|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153||-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153||-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-14.195818406495|-14.390353977849|-14.503251192465|13.371025059246|13.371025059246||13.371025059246|13.355036353132|13.355036353132|13.355036353132||13.355036353132|13.355036353132|13.355036353132|13.355036353132|13.355036353132|13.355036353132
02767|52321|/equities/aemetis-inc|R2000VALUE||3.1882066367498||3.1882066367498|3.1882066367498|3.1882066367498|3.1882066367498|3.1882066367498|3.1882066367498|3.1882066367498|3.1882066367498|3.1882066367498|3.1882066367498|3.1882066367498|3.0065073302975|2.7033414500279|2.49314525385|2.49314525385|2.49314525385|2.49314525385|2.49314525385|2.49314525385|2.49314525385|2.49314525385|2.49314525385|2.49314525385|2.49314525385|2.4557665033119|2.4557665033119|2.4557665033119|2.4507598211105|2.4507598211105|2.4507598211105|2.2413997572589|2.2298960332104|2.2298960332104|2.2298960332104|2.2298960332104|2.2298960332104|2.2298960332104|2.2298960332104|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.7458114064683|-2.788729420078|-2.8843325936929|-2.9550918433551||-3.0187198844144|-3.0187198844144|-3.0187198844144|-3.1369109779143|-3.2605878006153|-3.2605878006153|-3.2605878006153|-3.2652835376168|-3.2652835376168|-3.2652835376168|-3.2652835376168|-3.2652835376168|-3.2652835376168|-3.2652835376168|-3.2652835376168|-3.2756167514701|-3.2756167514701|-3.2756167514701|-3.2756167514701|-3.2756167514701|-3.4391296289121|-3.622921813611|-4.0516249640055|3.2298967988109|3.2298967988109|3.2298967988109|3.2298967988109|3.2298967988109|3.2298967988109|3.2298967988109|3.2298967988109|3.2298967988109|3.2298967988109|3.1358853082762|3.0118337375277|3.0118337375277|2.8395374861418|2.8283749120168|2.7587499901909|-3.4005571142972|-3.4005571142972||-3.4005571142972|-3.4005571142972|-3.4596113713078|-3.4596113713078|-3.4596113713078|-3.4596113713078|-3.4596113713078|-3.4784571099604|-3.5455135292835|-3.5998816696612||-3.6542698944311|-3.6542698944311|-3.728049132645|-3.728049132645|-3.7656082078606|-3.7656082078606|-3.7656082078606|-3.7656082078606|-3.8712312297457|-3.9491458553334|-4.004050972093|-4.1767233367638|-4.2760815748325|-4.2836619803231|-4.2836619803231|-4.2836619803231||-4.2836619803231|-4.3312910341467|-4.3831010950104|-4.5030233873808|-4.6188593323456|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.70551869525|-4.8225207290549|-4.9056793047879|-4.9056793047879|-4.9056793047879|-4.9056793047879|-4.9056793047879|-4.9118214132492|-4.9436460073463|-5.035717877599|-5.2410753798181|-5.3223059786353|-5.600895604932|-5.8376116591953|4.3768560730976|4.3768560730976|4.3768560730976|4.3768560730976|4.3768560730976|4.3768560730976|4.3768560730976|4.3768560730976|4.3768560730976||4.3768560730976|4.3768560730976|4.3768560730976|4.3768560730976|4.3768560730976|3.49250672521|-3.7125841445172|-3.7125841445172|-3.7639879856335|-3.9376740026163|-3.9376740026163|-4.0003666686039|-4.0003666686039|-4.0394673306893|-4.0394673306893|-4.0394673306893|-4.0491303425311|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343||-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.2172959489194|-4.2814399315877|-4.6810442953158||-4.8803268570424|-5.1425855180423|-5.2828728116001|-5.4434700449799|-5.5693611260359|-5.6904901261799|-5.7133221621505|-5.7814691591253|4.7563711758937||4.7563711758937|4.7563711758937|4.7563711758937|4.6020789539908||4.3659935169854|4.1807409177281|4.1807409177281|4.1807409177281|4.1807409177281|4.1807409177281
02768|17341|/equities/first-financial-corp|R2000VALUE||47.416249448358||47.416249448358|47.416249448358|47.416249448358|46.265275299879|45.997754472043|45.997754472043|45.997754472043|45.997754472043|45.997754472043|45.997754472043|45.997754472043|45.997754472043|45.666947887502|44.346608848662|44.16391276147|44.16391276147|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|41.712494211406|-44.458159227057|-44.458159227057|-44.458159227057|-44.458159227057|-44.701526860025|-44.701526860025|-44.701526860025|-44.701526860025|-44.701526860025|-45.596874479482|-46.373192950563|42.547546132677|42.547546132677|42.547546132677|42.547546132677|42.547546132677|42.547546132677|42.547546132677|42.547546132677|42.03563004983|41.979587359037|41.270870505658|41.270870505658|41.270870505658|41.270870505658|41.270870505658|41.270870505658|41.270870505658|41.270870505658|41.270870505658|41.270870505658||41.194579560323|41.146199180863|41.028118997311|41.028118997311|41.028118997311|39.801798190778|-44.729332856111|-44.729332856111|-44.729332856111|-44.729332856111|-44.729332856111|-44.729332856111|-44.729332856111|-44.729332856111|-44.729332856111|-44.839533836501|-45.126825510764|-45.126825510764|-45.126825510764|-45.126825510764|41.285887787368|41.285887787368|41.285887787368|41.285887787368|41.285887787368|41.285887787368|41.122098151871|41.107591801926|41.107591801926|41.107591801926|41.107591801926|41.107591801926|41.107591801926|40.247322486556|38.696747275101|37.568051731042|36.607002270942|34.982225432136|-37.223508269376|-37.223508269376|-37.223508269376||-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376||-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376|-37.223508269376|-37.803076009824|-38.275084845307|-38.439258964064|-38.497399444053|-38.702222314885|-38.847006924181|-38.847006924181|-38.847006924181|-38.847006924181|-39.539395154879||-39.645161537512|-40.215968123993|37.482720608262|37.482720608262|37.482720608262|37.482720608262|36.95140716185|36.81036495224|36.294292492506|36.148264996354|36.148264996354|35.928628833365|35.68377210878|35.68377210878|35.68377210878|35.103080137821|-37.552563100687|-37.552563100687|-37.552563100687|-37.552563100687|-37.552563100687|-37.552563100687|-37.552563100687|-37.552563100687|-37.552563100687|-37.552563100687|-37.552563100687|-37.694213873404|-37.798487564212|-38.143992878633|-38.143992878633|-38.193839340099|-38.193839340099|-39.043533098822|-39.043533098822|-39.043533098822|-39.043533098822|-39.043533098822|-39.043533098822|-39.043533098822||-39.043533098822|-39.043533098822|-39.043533098822|-39.043533098822|-39.043533098822|-39.043533098822|-39.043533098822|-39.043533098822|-39.227346804545|-39.59125603578|-39.59125603578|-39.59125603578|-39.59125603578|-39.59125603578|-39.59125603578|-39.59125603578|-39.59125603578|-39.59125603578|-39.59125603578|-39.59125603578|-39.77664790798|-39.77664790798|-40.224065719898|-40.224065719898|-40.224065719898|-40.224065719898|-40.224065719898|-40.224065719898||-40.224065719898|-40.224065719898|-40.224065719898|-40.224065719898|-40.224065719898|-40.224065719898|-40.224065719898|-40.224065719898|-40.7630112291|-41.305990709267|-41.973878557375|-42.308476641102|-44.588307277277|39.667174879029|39.667174879029|-42.437549422374|-42.437549422374|-42.437549422374|-42.437549422374|-42.437549422374|-42.437549422374|-42.437549422374|-42.854457455863|-43.228974428431||-43.804416410901|-43.804416410901|-43.804416410901|-44.073241278836|41.659245247838|41.659245247838|41.659245247838|41.659245247838|41.659245247838||41.659245247838|41.659245247838|41.659245247838|41.147204446789||41.068328486544|40.568783384614|40.568783384614|39.996700929329|39.988189634043|39.988189634043
02769|955849|/equities/commerce-union-bancshares|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02770|32348|/equities/moneygram-int.|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE||10.227832817709||10.227832817709|10.227832817709|10.227832817709|10.227832817709|10.00092593793|9.6327462026196|9.6327462026196|9.6327462026196|9.6327462026196|9.6327462026196|9.6327462026196|9.6327462026196|9.3574961367269|-10.256100755312|-10.256100755312|-10.256100755312|-10.256100755312|-10.29177830548|-10.37642031611|-10.399911042728|-10.422810242551|-10.422810242551|-10.422810242551|-10.503191280239|-10.503191280239|-10.667156749162|-11.002396324379|-11.258217947464|10.064037688018|10.064037688018|10.064037688018|10.064037688018|10.064037688018|10.064037688018|10.064037688018|10.064037688018|10.064037688018|10.064037688018|10.064037688018|10.064037688018|9.9883756984618|9.9431947987772|9.7068830906789|9.4601479039635|-10.437602570235|-10.437602570235|-10.437602570235|-10.437602570235|-10.437602570235|-10.437602570235|-10.437602570235|-10.437602570235|-10.437602570235|-10.437602570235|-10.437602570235|-10.437602570235|-10.575669397446|-10.896299589047|-11.27894384372|-11.398826514215|-11.538245100959|-11.538245100959||-11.538245100959|-11.538245100959|-11.538245100959|-11.538245100959|-11.538245100959|-11.538245100959|-11.538245100959|-11.538245100959|-11.649628352013|-11.649628352013|-11.649628352013|-11.649628352013|-11.649628352013|-11.670420486493|-11.761494131724|-11.761494131724|-11.761494131724|-11.761494131724|-11.761494131724|-11.761494131724|-12.490271325288|-13.031479767072|-13.031479767072|-13.031479767072|-13.628866013672|11.634864554802|11.634864554802|11.634864554802|11.634864554802|11.634864554802|11.634864554802|11.634864554802|11.634864554802|11.634864554802|11.404849566794|11.283721647634|11.152541497025|11.152541497025|11.152541497025|11.152541497025|11.152541497025||11.152541497025|11.048934833511|10.928816627908|10.746462847843|10.487458946588|10.476343210408|10.123523489142|-11.270324419031|-11.270324419031|-11.270324419031||-11.270324419031|-11.270324419031|-11.270324419031|-11.270324419031|-11.270324419031|-11.270324419031|-11.270324419031|-11.270324419031|-11.270638251845|-11.393764628904|-11.46196094038|-12.143012423007|10.940646881207|10.940646881207|10.940646881207|10.940646881207||10.940646881207|10.940646881207|10.940646881207|10.940646881207|10.940646881207|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.734312955384|-11.820972821158|-11.820972821158|-11.922748191536|10.998723712723|10.998723712723|10.998723712723|10.946942671778|10.946942671778|10.92549197833|10.724435410679|10.69715042664|10.694333400477|10.354814995383|10.09711719866||10.09711719866|9.9412419146453|9.9059773279014|9.9059773279014|9.6769193888575|9.5610218843785|9.4528017398347|9.2736688583681|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.256308922297|-10.372565782872|-10.643684162924|9.2947953385008|9.1903276622177|9.1284196310442|-9.9531264614646|-9.9531264614646||-9.9531264614646|-9.9531264614646|-9.9531264614646|-9.9531264614646|-9.9531264614646|-9.9531264614646|-9.9531264614646|-9.9531264614646|-9.9531264614646|-9.9531264614646|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146||-10.196179664146|-10.196179664146|-10.196179664146|-10.339820499787|-10.339820499787|-10.519245275269|-10.700828164165|9.5624251948988|9.5624251948988||9.5624251948988|9.5624251948988|9.5624251948988|9.5097460945168||9.5097460945168|9.5097460945168|9.4719402215789|9.2260451208563|9.143383543912|8.9904262679854
02772|15763|/equities/consolidated-comm|R2000VALUE||-4.6790879873036||-4.6790879873036|-4.6790879873036|-4.6790879873036|-4.6790879873036|-4.6790879873036|-4.6790879873036|-4.6790879873036|-4.6790879873036|-4.6790879873036|-4.6790879873036|4.6161361604238|4.6161361604238|4.6161361604238|4.6161361604238|4.6161361604238|4.6161361604238|4.5912624629895|4.5882354414464|4.5882354414464|4.5882354414464|4.5882354414464|4.5863726311261|4.5843028418813|4.5811144855035|4.5811144855035|4.5784604578562|4.575568370533|4.575568370533|4.5736645971698|4.5736645971698|4.5729606455082|4.572195496022|4.572195496022|4.572195496022|4.568819750183|4.568819750183|4.568819750183|4.568819750183|4.568819750183|4.568819750183|4.568819750183|4.5561887564848|4.5479873620349|4.5455415207896|4.5353239861631|4.5330719414873|4.5330719414873|4.5330719414873|4.5330719414873|4.5330719414873|4.5330719414873|4.5328576237541|4.5276193784985|4.5206882078684|4.5017769931513|4.5017769931513|4.5017769931513|4.5017769931513|4.5017769931513|4.5017769931513|4.5011411639008|4.4931621196786||4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4931621196786|4.4746247798115|4.4599072263455|4.4599072263455|4.3865633856163|4.381390766101|4.381390766101|4.381390766101|4.381390766101|4.381390766101|4.381390766101|4.381390766101|4.3576564830729|4.3518403417742|4.3342670739664|-4.4213415679109|-4.4213415679109|-4.4213415679109|-4.4213415679109||-4.4213415679109|-4.4213415679109|-4.4213415679109|-4.4213415679109|-4.4213415679109|-4.4213415679109|-4.4213415679109|-4.4213415679109|-4.4213415679109|-4.4213415679109||-4.4213415679109|-4.4231573803305|4.3193503219496|4.3193503219496|4.3193503219496|4.3193503219496|4.3193503219496|4.3193503219496|4.3193503219496|4.3193503219496|4.3193503219496|4.3193503219496|4.2759450893281|4.247438693563|4.2420085950091|4.2420085950091||4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2420085950091|4.2277794117003|-4.3279363686523|-4.3279363686523|-4.3279363686523|-4.3279363686523|-4.3279363686523|-4.3279363686523|-4.3279363686523|-4.3279363686523|-4.343262651969|-4.3458473984941|-4.36455255797|-4.3728363122156|-4.3778734831468|-4.3865261506655|-4.3894735123954|-4.3927485971806|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582||-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.3957584188582|-4.40917608983|-4.4163068427718|-4.4271689096689|-4.4271689096689|-4.4296322045061|-4.4404100205836|-4.4404100205836|-4.4471224972868|4.3107371286632|4.3107371286632|4.3107371286632||4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632|4.3107371286632||4.2674854547979|4.2320170083423|4.2320170083423|4.2320170083423|4.2320170083423|4.2320170083423|4.2320170083423|4.2320170083423|4.2320170083423||4.2320170083423|4.2320170083423|4.2320170083423|4.2320170083423||4.2127965466601|4.2107157880035|4.2107157880035|4.2107157880035|4.1396838751068|4.1290244087795
02773|17434|/equities/universal-electro|R2000VALUE||10.319702989582||10.317269755658|10.317269755658|10.317269755658|10.225425680548|10.225425680548|10.073527768884|9.9153087444144|9.7621844929352|9.7621844929352|9.7621844929352|9.7621844929352|9.7621844929352|9.7621844929352|8.8057608783129|7.8069949936606|7.8069949936606|7.8069949936606|7.8069949936606|7.8069949936606|7.8069949936606|7.6583278788171|-8.750527313421|-8.750527313421|-8.750527313421|-8.750527313421|-8.750527313421|-8.8655860193017|7.9473465987052|7.9473465987052|7.9473465987052|7.9473465987052|7.9473465987052|7.9473465987052|7.9473465987052|7.9473465987052|7.9473465987052|7.9473465987052|7.9473465987052|7.9473465987052|7.9473465987052|7.9473465987052|7.9473465987052|7.9473465987052|7.9473465987052|-9.6601119300776|-9.6601119300776|-9.6601119300776|-9.6601119300776|-9.6601119300776|-9.6601119300776|-9.6601119300776|-9.6601119300776|-9.6601119300776|-9.6601119300776|-9.6601119300776|-9.6651242862204|-9.7840270609832|-9.947252018714|-10.110058557454|-10.110058557454|-10.110058557454|-10.110058557454||-10.110058557454|-10.110058557454|-10.110058557454|-10.110058557454|-10.110058557454|-10.245846821279|-10.245846821279|-10.288113304212|-10.564458842889|-10.598037874054|-10.714020052829|-10.899188879771|-10.985209972376|-11.033255505026|-11.109650743737|-12.040167478206|-12.216844292974|-12.216844292974|-12.216844292974|-12.216844292974|11.073335906284|11.073335906284|11.073335906284|11.073335906284|11.073335906284|11.073335906284|11.073335906284|11.073335906284|11.073335906284|11.073335906284|11.073335906284|11.073335906284|11.073335906284|11.073335906284|-12.360405829562|-12.360405829562|-12.360405829562|-12.360405829562|-12.360405829562|-12.360405829562|-12.360405829562||-12.360405829562|-12.360405829562|-12.699425291655|-12.699425291655|-12.699425291655|-12.699425291655|-12.699425291655|-12.699425291655|-12.706357993122|-12.706357993122||-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-12.706357993122|-13.575953471921||11.16978943288|11.16978943288|11.16978943288|11.16978943288|11.16978943288|11.16978943288|11.16978943288|11.16978943288|11.16978943288|11.16978943288|11.16978943288|11.16978943288|10.607871584683|10.607871584683|9.8048569941841|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.567187807406|9.333107971974|9.1015090675572|9.0500105985248|8.9635727812012|8.9586065559503|8.9586065559503|8.9586065559503||8.8902551368574|8.8902551368574|8.8060836914267|8.8060836914267|8.7654730924223|8.7654730924223|8.5688596443174|8.4453993589611|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338||-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.7326263500338|-9.9001402935591|-9.9796001735888|-10.012840255244|-10.012840255244|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|-10.123756994521|8.2212932357909|8.2212932357909||8.2212932357909|8.2212932357909|8.2212932357909|8.2212932357909|8.2212932357909|8.2212932357909|8.2212932357909|8.2212932357909|8.2212932357909||8.0861589919331|7.506287787888|-8.5379540519722|-8.5379540519722||-8.5379540519722|-8.5379540519722|-8.5379540519722|-8.5379540519722|-8.5379540519722|-8.5379540519722
02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE||-9.3259636999723||-9.3259636999723|-9.3259636999723|-9.3259636999723|-9.3259636999723|-9.3259636999723|-9.3259636999723|-9.3259636999723|-9.683848791824|-9.9381651674225|-10.060183714332|-10.126474916738|-10.126474916738|-10.126474916738|-10.126474916738|-10.126474916738|-10.126474916738|-10.126474916738|-10.126474916738|-10.126474916738|-10.126474916738|-10.254416478786|-10.340148497289|-10.340148497289|-10.340148497289|-10.340148497289|-10.412942993051|-10.667158722222|-10.78367198075|-10.78367198075|-10.78367198075|-10.78367198075|-10.78367198075|-10.78367198075|-10.78367198075|-10.78367198075|-11.189635627414|-11.64459505892|-12.021444254159|-12.021444254159|-12.030493503411|-12.359437418866|-12.547275491211|-13.02626596318|-13.02626596318|-13.040572970292|-13.254525653942|-13.444472993329|-14.278302895709|-14.654225971615|-15.108028308457|-15.74225403634|-15.88805974156|-17.046733094921|-18.055356640576|-18.055356640576|-18.055356640576|-18.055356640576|-18.055356640576|-18.055356640576|15.042471262339|15.042471262339|15.042471262339||15.042471262339|15.042471262339|15.042471262339|15.042471262339|15.042471262339|14.973239793212|14.973239793212|14.973239793212|14.050267738138|-17.077811841103|-17.077811841103|-17.077811841103|-17.077811841103|-17.077811841103|-17.077811841103|-17.57534676562|-17.721496221867|-18.219785098141|15.256857382655|15.256857382655|15.256857382655|15.256857382655|15.256857382655|15.002618987692|14.923600146215|14.923600146215|14.923600146215|14.923600146215|14.923600146215|14.923600146215|14.923600146215|14.923600146215|14.923600146215|14.923600146215|14.12455553152|14.102838877592|13.74454294725|-16.168076014151|-16.168076014151|-16.168076014151|-16.168076014151||-16.720552574321|-16.720552574321|-16.720552574321|-16.720552574321|-16.720552574321|-16.720552574321|-16.720552574321|-16.824502453456|-16.884902460983|-16.997708037618||-17.333565132621|-18.26891050604|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015|15.670341264015||15.670341264015|15.670341264015|15.670341264015|15.644928015316|15.644928015316|15.542609366433|15.542609366433|15.542609366433|15.542609366433|15.542609366433|15.542609366433|10.60012171959|10.571076260368|10.571076260368|10.360084863018|-12.137735518036|-12.137735518036|-12.137735518036|-12.137735518036|-12.137735518036|-12.137735518036|-12.137735518036|-12.137735518036|-12.137735518036|-12.137735518036|-12.137735518036|-12.263317382134|-12.805074837249|-13.303972140994|-13.681635371012|-13.931817097975|11.721184443526|11.721184443526|11.721184443526|11.721184443526|11.721184443526|11.721184443526|11.721184443526|11.721184443526|11.721184443526||11.426315465561|11.237017542114|10.392408165656|-12.223246057386|-12.223246057386|-12.223246057386|-12.223246057386|-12.223246057386|-12.223246057386|10.444231766957|10.444231766957|10.444231766957|10.444231766957|10.444231766957|10.323313468582|10.130347827945|9.9387701925017|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358||9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358||9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.7224525428358|9.6355029716031||9.4333361667545|9.3005780289246|9.3005780289246|9.3005780289246||9.0994416419746|9.0909064532669|9.0909064532669|9.0909064532669|9.0909064532669|9.0909064532669
02775|942324|/equities/centrus-energy|R2000VALUE||-99.201489070238||-99.201489070238|-99.201489070238|-99.201489070238|-99.201489070238|-99.201489070238|-99.201489070238|-99.201489070238|-105.40887981342|-106.1281996401|-110.66947274427|-110.66947274427|-110.66947274427|-110.66947274427|-110.66947274427|-110.66947274427|-110.66947274427|-110.66947274427|-122.96996885119|80.102759829519|75.875431780165|75.875431780165|75.302178504867|75.302178504867|75.302178504867|75.302178504867|75.302178504867|75.302178504867|75.302178504867|70.145753148312|67.094167553843|55.492256721239|55.492256721239|55.492256721239|55.492256721239|55.492256721239|55.492256721239|55.492256721239|55.492256721239|55.39028483892|54.329763534605|51.913627548283|48.260111405225|48.260111405225|48.260111405225|48.260111405225|47.3423525247|45.256977336608|42.172040163369|38.544186047814|-41.511344626686|-41.511344626686|-41.511344626686|-41.511344626686|-41.511344626686|-41.511344626686|-41.511344626686|-41.511344626686|-41.511344626686|-41.801492588543|-42.204566075507|-42.204566075507|-42.837664470275||-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-42.837664470275|-45.834628910046|-48.308942716283|40.788267975856|40.788267975856|40.788267975856|40.788267975856|40.788267975856|40.788267975856|40.788267975856|40.788267975856|40.788267975856|40.788267975856|40.788267975856|40.788267975856|40.788267975856|40.20132052215|-46.401921995927|-46.401921995927|-46.401921995927|-46.788801361509|-47.483667560626||-48.270825911216|-48.270825911216|-49.018138409381|-49.216698763076|-49.216698763076|-49.216698763076|-49.216698763076|-49.216698763076|-49.216698763076|-49.216698763076||-49.216698763076|-49.216698763076|-49.236886683773|-49.47696206755|-49.47696206755|-50.667734969397|-51.90253158492|-52.628563179975|43.760534618191|43.760534618191|43.760534618191|43.760534618191|43.760534618191|43.760534618191|43.486118726147|43.486118726147||41.893658073147|41.893658073147|41.893658073147|41.893658073147|41.893658073147|40.054576365546|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-45.905693901159|-46.859105521416|-47.047788608515|-47.047788608515|-47.047788608515|-47.433212889843|40.685615578402|40.685615578402|40.685615578402|40.685615578402|40.685615578402|40.685615578402|40.685615578402|40.685615578402|40.685615578402|40.685615578402|40.685615578402|38.692107137826|-44.086070040621||-44.086070040621|-44.086070040621|-44.086070040621|-44.086070040621|-44.086070040621|-44.086070040621|-44.086070040621|-44.086070040621|-44.086070040621|-44.114146104297|-44.994783682781|-45.53351853801|-45.53351853801|-46.008353057981|-47.058387601886|-47.058387601886|-47.058387601886|-47.058387601886|-47.058387601886|-47.058387601886|-47.058387601886|-47.058387601886|-47.537652161954|-47.924610724314|-48.630979553709|-49.8666674471|-49.920792139912|-50.527524247594||-52.826692438597|-53.315490564235|-53.648880464642|-54.230232985447|-54.230232985447|-54.230232985447|-54.230232985447|-55.016424796791|-55.594692916573|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587||-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088||-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088||-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088
02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.18628314995803|-0.18825905730369|-0.19106561956905|-0.19196179991356|-0.19252802520748|-0.19252802520748|-0.19252802520748|-0.19252802520748|-0.19252802520748|-0.21547558464669|-0.22702842794152|-0.23547603140045|-0.24702892314249|-0.26294880330953|-0.27537089098264|-0.29077321121283|-0.30973689814616|-0.32998544389129|-0.35620049430397|-0.3740870344874|-0.3740870344874|-0.41093004033927|-0.41458892806773|-0.42754325419007|-0.45672583330934|-0.48096759837275|-0.51095288822392|-0.57389209231115|-0.60108936663037|-0.60108936663037|-0.60108936663037|-0.61140484540071|-0.63854983190592|-0.65365536886117|-0.88692819495622|-1.021864654506|1.0429531183482|1.0429531183482||1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|1.0429531183482|-1.6581160836586|-1.6581160836586|-1.6581160836586|-1.6581160836586|-1.6594160363611|-1.6594160363611|-1.6594160363611|-1.6594160363611|-1.7365733700258||-1.8123037834148|-1.8464922648865|-1.8464922648865|-1.881658101766|-1.9968423519849|-2.0664914685619|-2.0693683048235|-2.1097870623786|-2.2122758975589|-2.2122758975589|-2.2122758975589|-2.2122758975589|-2.2122758975589|-2.2122758975589|-2.2122758975589|-2.2122758975589|-2.3872121165156|-2.5861690452761|-2.6401878585491|-2.709097582993|-2.819550914852|-2.819550914852|-2.819550914852|1.3601582522776||1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776||1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776||1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776
02777|20936|/equities/movado-group-inc|R2000VALUE||18.950080453882||18.5434221289|18.538875123287|18.538875123287|18.466629809496|18.466629809496|18.466629809496|18.466629809496|18.466629809496|18.466629809496|18.466629809496|18.466629809496|18.466629809496|18.466629809496|18.466629809496|18.466629809496|-20.04757113196|-20.04757113196|-20.04757113196|-20.04757113196|-20.04757113196|-20.04757113196|-20.04757113196|-20.04757113196|-20.04757113196|-20.04757113196|-20.118296905408|-20.118296905408|-20.118296905408|-20.118296905408|-20.118296905408|-20.118296905408|-20.118296905408|-20.118296905408|-20.259220471659|-20.259220471659|-20.567672589848|-20.567672589848|-20.567672589848|-20.567672589848|-20.567672589848|-20.567672589848|-20.567672589848|-20.567672589848|-20.567672589848|-20.567672589848|-20.567672589848|-20.744294900076|-20.744294900076|-20.744294900076|-20.744294900076|-20.744294900076|-20.744294900076|-20.744294900076|-20.744294900076|-20.744294900076|-20.744294900076|-20.98643893045|-21.602154189148|-22.001232180108|-22.559918228244|-24.567854368526|-25.213449332271||-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-25.62324537569|-26.3547160287|24.345350766464|24.345350766464|24.044250939604|24.044250939604|24.044250939604|24.044250939604|24.044250939604|24.044250939604|24.044250939604|24.044250939604|24.044250939604|24.015000738828|-25.846895577217|-25.846895577217|-25.846895577217|-25.846895577217|-25.846895577217|-25.846895577217|-25.846895577217|-25.846895577217||-26.140439962574|-26.201044903009|-26.281716092658|-26.308850747823|-26.44900108099|-26.589666367251|-26.589666367251|-26.589666367251|-26.589666367251|-26.589666367251||-26.589666367251|-26.589666367251|-26.589666367251|-26.589666367251|-26.966068103821|-26.966068103821|-27.304521802301|25.862998028984|25.862998028984|25.862998028984|25.862998028984|25.862998028984|25.862998028984|25.862998028984|25.862998028984|25.862998028984||25.862998028984|25.862998028984|25.862998028984|25.862998028984|25.862998028984|25.862998028984|25.862998028984|25.704998250791|25.558330584443|-26.915276761777|-26.915276761777|-26.915276761777|-26.915276761777|-26.915276761777|-26.915276761777|-26.915276761777|-26.915276761777|-26.915276761777|-26.915276761777|-26.915276761777|-26.915276761777|-26.915276761777|-26.915276761777|-26.915276761777|-26.915276761777|-26.915276761777|-26.915276761777|-27.087317779632|-27.087317779632|-27.307575043674|-27.715361710649|-28.263734945833|-28.543038510812|-28.629439755003|-28.629439755003|-28.629439755003|-28.629439755003|-28.629439755003|-28.629439755003|-28.629439755003||-28.629439755003|-28.629439755003|-28.629439755003|-28.629439755003|-28.629439755003|-28.629439755003|-28.629439755003|-28.629439755003|-28.629439755003|-28.680851571993|-28.680851571993|26.944645601729|26.944645601729|26.944645601729|26.944645601729|26.944645601729|26.944645601729|26.944645601729|26.944645601729|26.944645601729|26.944645601729|26.705437863932|26.705437863932|26.705437863932|26.705437863932|26.705437863932|26.705437863932|26.705437863932||26.678994842803|26.678994842803|26.678994842803|26.678994842803|26.678994842803|-29.109873764752|-29.109873764752|-29.109873764752|-29.44673226527|-29.44673226527|-29.810841283711|-29.810841283711|-29.810841283711|-29.810841283711|-29.810841283711|-29.810841283711|-29.810841283711|-29.810841283711|-29.810841283711|-29.810841283711|-29.810841283711|-29.810841283711|-29.936491340964|-30.024434030684||-30.880011026546|-30.880011026546|-31.115547815476|28.761059464813|28.761059464813|28.761059464813|28.761059464813|28.761059464813|28.761059464813||28.761059464813|28.761059464813|28.761059464813|28.458399655422||28.340313585807|28.340313585807|28.340313585807|28.074237567638|27.558559384433|27.558559384433
02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE||32.079974816591||32.079974816591|32.079974816591|32.079974816591|32.079974816591|32.079974816591|32.079974816591|32.079974816591|32.079974816591|32.079974816591|32.079974816591|30.759487643041|30.759487643041|30.759487643041|-33.558110342999|-33.558110342999|-33.558110342999|-33.558110342999|-33.558110342999|-33.558110342999|-33.558110342999|-33.558110342999|-33.558110342999|-34.008300385478|-34.008300385478|-34.008300385478|-34.008300385478|-34.205610577269|30.969245561353|30.969245561353|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.943300069767|30.513944216788|30.2816041004|29.610671044647|28.527756841451|28.527756841451|28.527756841451|28.527756841451|28.527756841451|28.527756841451|28.527756841451|28.527756841451||28.527756841451|28.527756841451|28.527756841451|28.527756841451|28.527756841451|27.881394659446|-31.819910234104|-31.819910234104|-31.819910234104|-31.819910234104|-31.819910234104|-31.819910234104|-31.819910234104|-31.819910234104|-31.819910234104|-31.819910234104|-31.819910234104|-31.819910234104|-31.819910234104|-31.819910234104|-34.662727667105|30.314556114453|30.314556114453|30.27506551983|30.222362803849|30.222362803849|29.977851833915|29.977851833915|29.977851833915|29.977851833915|29.977851833915|29.977851833915|29.977851833915|29.420392210853|28.552102070795|27.657891571242|25.960989647131|-28.647422485674|-28.647422485674|-28.647422485674|-28.647422485674||-28.755695520023|-28.755695520023|-29.55521592628|26.872519932975|26.872519932975|26.872519932975|26.872519932975|26.872519932975|26.872519932975|26.872519932975||26.872519932975|26.872519932975|26.872519932975|26.872519932975|26.872519932975|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232||26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|26.608987433232|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.409584313861|-29.548263115932|-29.548263115932|-29.923625781855|-31.191250830581|-31.751388158721|-32.070709641689|-32.310510352711|29.649550704782|29.649550704782|29.649550704782|29.649550704782|29.649550704782|29.649550704782|29.649550704782||29.517835701643|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.632492015742|-32.658349790689|-32.658349790689|-32.658349790689|-32.658349790689||-32.891127123449|-32.891127123449|-32.891127123449|-32.891127123449|-32.891127123449|-32.891127123449|-32.891127123449|-32.891127123449|-33.089029115674|-33.207874926811|-33.207874926811|-33.840348808074|-33.840348808074|-33.840348808074|-33.840348808074|-33.840348808074|-33.840348808074|-33.840348808074|31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052||31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052||31.017372323052|31.017372323052|30.637014178188|30.448348552818||30.185382771089|29.72684619117|29.40441499472|28.684759751237|28.684759751237|28.684759751237
02779|20569|/equities/capstead-mortgage-corp|R2000VALUE||12.613551523762||12.613551523762|12.613551523762|12.613551523762|12.613551523762|12.613551523762|12.613551523762|12.613551523762|12.613551523762|12.613551523762|12.613551523762|12.613551523762|12.613551523762|12.613551523762|12.613551523762|12.613551523762|12.613551523762|12.613551523762|12.613551523762|12.613551523762|12.613551523762|12.613551523762|-13.284791156186|-13.284791156186|-13.284791156186|-13.284791156186|-13.284791156186|-13.284791156186|-13.284791156186|-13.284791156186|-13.284791156186|-13.284791156186|-13.284791156186|-13.284791156186|-13.284791156186|-13.284791156186|-13.284791156186|-13.284791156186|-13.396545326857|-13.50709269683|-13.50709269683|-13.605003231548|12.815738179795|12.815738179795|12.815738179795|12.815738179795|12.815738179795|12.815738179795|12.815738179795|12.815738179795|12.815738179795|12.815738179795|12.815738179795|12.801019697208|12.801019697208|12.801019697208|12.801019697208|12.801019697208|12.801019697208|12.801019697208|12.801019697208|12.801019697208|12.801019697208||12.801019697208|12.711688868226|12.690109443298|12.690109443298|12.645121838904|-13.398535813087|-13.398535813087|-13.398535813087|-13.398535813087|-13.398535813087|-13.398535813087|-13.398535813087|-13.398535813087|-13.405039669401|-13.456432953285|-13.537042236777|-13.540911356057|-13.540911356057|-13.540911356057|-13.540911356057|-13.721012821291|-14.225569926472|13.085789163164|13.085789163164|13.085789163164|13.085789163164|13.085789163164|13.085789163164|13.085789163164|12.991652844928|12.991652844928|12.809336899146|12.542700165124|12.542700165124|12.431234446096|12.431234446096|12.346276909032|12.330933343256|12.330933343256|12.330933343256|12.330933343256||12.330933343256|12.330933343256|12.330933343256|12.330933343256|12.330933343256|12.330933343256|12.330933343256|12.330933343256|12.330933343256|12.330933343256||12.330933343256|12.203814730472|-12.98049246835|-12.98049246835|-12.98049246835|-12.98049246835|-13.005830768774|-13.005830768774|-13.005830768774|-13.005830768774|-13.005830768774|-13.005830768774|-13.005830768774|-13.005830768774|-13.005830768774|-13.265367565365||12.498342670504|12.498342670504|12.498342670504|12.498342670504|12.498342670504|12.474371477824|12.474371477824|12.474371477824|12.474346104442|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.183189359106|-13.585766384776|-13.685295605853|-13.735007888107|12.749296518074|12.749296518074|12.749296518074|12.749296518074||12.749296518074|12.749296518074|12.749296518074|12.749296518074|12.749296518074|12.749296518074|12.318569882041|12.318569882041|12.318569882041|12.318569882041|12.318569882041|12.318569882041|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645||-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.198000464645|-13.207778120269|-13.368920379468|-13.540956009549|-13.540956009549|-13.780784012125|-13.800871664999|-13.922356983818|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.22160807371||-14.22160807371|-14.22160807371|-14.22160807371|-14.22160807371|-14.22160807371|-14.22160807371|-14.22160807371|-14.305675620501|-14.439084073642||-14.614538215641|13.572175698217|13.572175698217|13.543024999046||13.543024999046|13.495524343326|13.495524343326|13.383916572811|13.317970604664|13.317970604664
02780|15451|/equities/arrow-financial-corp|R2000VALUE||31.166494041596||31.166494041596|31.166494041596|31.166494041596|30.843426478274|30.843426478274|30.843426478274|30.843426478274|30.843426478274|30.843426478274|30.843426478274|30.843426478274|30.644917554731|30.543241998746|29.663267746648|29.663267746648|29.663267746648|27.565467986976|27.565467986976|27.565467986976|27.565467986976|27.565467986976|27.565467986976|27.565467986976|27.565467986976|27.565467986976|27.565467986976|27.565467986976|27.565467986976|27.565467986976|27.565467986976|27.565467986976|-29.644366616231|-29.644366616231|-29.644366616231|-29.644366616231|-29.985406948705|-30.039341795864|-30.091682623691|-30.091682623691|-30.091682623691|27.666611234707|27.666611234707|27.666611234707|27.666611234707|27.666611234707|27.666611234707|27.666611234707|27.666611234707|27.666611234707|27.666611234707|27.666611234707|27.666611234707|27.666611234707|27.666611234707|27.666611234707|27.666611234707|27.666611234707|27.666611234707|27.666611234707|27.666611234707|27.666611234707|27.666611234707||27.666611234707|27.525611710065|27.306307007083|27.306307007083|27.306307007083|27.055063434452|-30.448119562549|-30.448119562549|-30.448119562549|-30.448119562549|-30.448119562549|-30.448119562549|-30.448119562549|-30.674450258063|-30.784210897868|-30.798012125697|-31.328281228224|-31.328281228224|-31.328281228224|-31.581423777651|28.662374195168|28.662374195168|28.662374195168|28.662374195168|28.662374195168|28.662374195168|28.604572385228|28.170636276047|27.922373139903|27.230500890456|27.230500890456|27.230500890456|27.134224045765|26.937748287002|26.017219382171|25.6719116962|25.228234904347|24.321989828729|24.321989828729|24.321989828729|24.321989828729||24.321989828729|24.321989828729|24.273043957445|23.977426466117|23.634939971644|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194||23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.427389035194|23.262654606467|23.248986204913|23.248986204913||23.047416387178|23.047416387178|23.047416387178|23.025519976205|23.025519976205|23.025519976205|22.943632586341|22.69236965482|22.237577444419|22.237577444419|22.237577444419|22.237577444419|22.021207934673|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.733344975638|-23.784322040531|-23.958391367565|-24.207656210407|-24.548313372383|-25.399861803774|-25.399861803774|-25.399861803774|-25.764952530984|-25.764952530984|-25.93902510755|-25.93902510755||-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.93902510755|-25.946327811317|-25.946327811317|-26.03168182781|-26.03168182781|-26.03168182781|-26.03168182781|-26.03168182781|-26.03168182781||-26.03168182781|-26.03168182781|-26.03168182781|-26.03168182781|-26.03168182781|-26.03168182781|-26.03168182781|-26.03168182781|-26.03168182781|-26.345202344553|-26.879430658173|-27.357800782335|-27.863312048003|-27.863312048003|-27.863312048003|-27.863312048003|-27.863312048003|-27.863312048003|-27.863312048003|-27.863312048003|-27.863312048003|-27.925458583881|-28.129288525106|-28.232541555301||-28.331224399014|-28.331224399014|-28.422543160567|-28.860448855436|26.470354418458|26.470354418458|26.470354418458|26.470354418458|26.470354418458||26.470354418458|26.470354418458|26.470354418458|26.470354418458||26.470354418458|26.470354418458|26.470354418458|26.470354418458|26.470354418458|26.470354418458
02781|21062|/equities/ducommun-inc|R2000VALUE||63.540948317854||63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|63.540948317854|62.651849703544|62.651849703544|60.935777404301|-63.443617623866|-63.443617623866|-63.443617623866|-64.49540815731|-65.407975001346|-65.407975001346|-65.67449981131|-65.67449981131|-65.67449981131|-66.122972397427|-66.777745774699|62.404133920673|62.404133920673|62.404133920673|61.896174432876|61.896174432876|61.896174432876|61.896174432876|61.896174432876|61.896174432876|61.896174432876|61.896174432876|61.896174432876|61.896174432876|61.896174432876|61.100746368967|61.049561267514|61.049561267514|61.049561267514|61.049561267514|61.049561267514|61.049561267514|61.049561267514|60.90229368808|60.386011296209|60.386011296209|60.386011296209|60.386011296209|60.386011296209|60.386011296209|60.386011296209|60.386011296209|60.386011296209|60.386011296209|60.386011296209|60.386011296209||60.386011296209|60.386011296209|60.201572022417|60.201572022417|60.201572022417|60.201572022417|60.201572022417|59.872809163422|59.872809163422|59.872809163422|59.872809163422|59.872809163422|59.872809163422|59.872809163422|-63.499833981484|-63.499833981484|-63.499833981484|-63.499833981484|-63.499833981484|-63.499833981484|60.270855707437|60.270855707437|60.270855707437|59.574417413642|59.574417413642|59.517130654576|58.516268616019|58.516268616019|58.516268616019|58.516268616019|58.516268616019|58.516268616019|58.516268616019|58.516268616019|57.495852237607|56.864279594316|56.238368182595|55.980462261143|55.980462261143|55.980462261143|55.980462261143||55.980462261143|55.980462261143|55.980462261143|55.980462261143|55.980462261143|55.980462261143|55.980462261143|55.980462261143|55.980462261143|55.980462261143||55.980462261143|55.980462261143|55.980462261143|55.980462261143|55.980462261143|55.956714417296|55.956714417296|55.956714417296|55.956714417296|55.956714417296|55.608333563095|55.31236073627|54.91484533034|54.874593206385|54.874593206385|54.874593206385||54.874593206385|54.631196794366|54.631196794366|54.446354041687|54.446354041687|53.799283489245|53.712103756421|53.712103756421|53.712103756421|53.712103756421|53.712103756421|53.712103756421|53.712103756421|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.167686707733|-56.192723864712|-56.881125576406|53.33908002182|53.33908002182|53.33908002182|53.33908002182|53.33908002182|53.33908002182|52.834000028991|-51.209998433432|-51.516419607721|-51.516419607721|-51.853520930169|48.530304712477||48.530304712477|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.172114452389|-51.364571978281|-51.617856583805|-51.835396856965|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522||-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.485774211438||-52.485774211438|-52.485774211438|-52.485774211438|-52.485774211438|49.322193972519|49.322193972519|49.322193972519|49.322193972519|49.322193972519||49.322193972519|49.109682491595|49.109682491595|48.762058285103||48.762058285103|48.762058285103|48.762058285103|48.762058285103|48.762058285103|48.762058285103
02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE||28.717563143139||28.717563143139|28.674468347032|28.674468347032|-30.27637174982|-30.27637174982|-30.27637174982|-30.27637174982|-30.27637174982|-30.27637174982|-30.27637174982|-30.27637174982|-30.27637174982|-30.27637174982|-30.27637174982|-30.27637174982|-30.27637174982|-30.27637174982|-30.339532833263|-30.339532833263|-31.026704131415|-31.526671328724|-31.526671328724|-31.633445117291|-31.633445117291|-31.633445117291|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|29.482325546905|28.973695323384|-31.75778643143|-31.75778643143|-31.75778643143|-31.75778643143|-31.792095889116|-32.233995690903|-32.683303749996|-32.683303749996|-32.683303749996|-32.683303749996||-32.683303749996|-32.683303749996|-32.683303749996|-32.683303749996|-32.683303749996|-32.683303749996|-32.683303749996|-32.683303749996|-32.683303749996|-32.683303749996|-32.683303749996|-32.683303749996|-32.683303749996|-32.683303749996|-32.683303749996|-32.87252729081|-32.87252729081|-33.462995398297|29.880206173699|29.880206173699|29.880206173699|29.880206173699|28.132223381605|28.132223381605|28.132223381605|28.132223381605|28.132223381605|28.132223381605|28.132223381605|28.132223381605|28.132223381605|28.132223381605|28.132223381605|27.442867877314|26.853946502815|26.644625672378|-28.104583219521|-28.104583219521|-28.104583219521|-28.291787416316|-28.291787416316||-28.291787416316|-28.291787416316|-28.291787416316|-28.291787416316|-28.291787416316|-28.291787416316|-28.428015928504|-28.428015928504|-28.428015928504|-28.891310569187||-28.891310569187|-28.891310569187|-28.9290668775|-28.9290668775|-28.9290668775|-28.9290668775|-29.325747733796|-29.358736521099|-29.6820339694|-29.777903293501|-29.951896338341|-29.951896338341|-29.951896338341|-29.951896338341|-29.951896338341|-30.188648535731||-30.188648535731|-30.215572173864|-30.689977654119|-30.949891205518|-31.332543183133|-31.409287559506|-31.48176720182|-31.48176720182|-31.48176720182|-31.48176720182|-31.48176720182|-31.48176720182|-31.48176720182|-31.48176720182|-31.48176720182|-31.48176720182|-31.48176720182|-31.48176720182|-31.48176720182|-31.954361836555|-32.342446981142|-33.281170829877|30.675710059157|30.35663514772|-32.612956383513|-32.612956383513|-32.612956383513|-32.612956383513|-32.612956383513|-33.201920777213|-33.24850991661|-33.667485803306|-33.90392027292|31.82533006383|31.82533006383|31.82533006383|31.82533006383|31.82533006383|31.82533006383|31.82533006383||31.82533006383|-33.618799800728|-33.618799800728|-33.618799800728|-33.618799800728|-33.618799800728|-33.618799800728|-33.618799800728|31.504211336238|31.504211336238|31.504211336238|31.504211336238|31.504211336238|31.504211336238|31.504211336238|31.504211336238|31.504211336238|31.504211336238|31.504211336238|30.893013324851|30.730739953909|30.048395769236|29.814747960962|29.230676076586|28.783399155598|28.708494666396|28.551138351558|28.550040611512||28.550040611512|28.550040611512|28.314217330997|28.314217330997|28.314217330997|27.931046277946|27.931046277946|27.931046277946|27.931046277946|27.931046277946|27.931046277946|27.931046277946|27.931046277946|27.931046277946|27.931046277946|-30.179616030029|-30.179616030029|-30.179616030029|-30.179616030029|-30.179616030029|-30.179616030029|-30.179616030029|-30.214853984306|-30.570246517868||-31.029088351695|-31.124074244464|-31.47389070189|-31.570177837611|-31.898890938289|-31.898890938289|29.858403132585|29.858403132585|29.858403132585||29.858403132585|29.858403132585|29.853018149433|29.659045387967||29.062057470463|28.877789054857|28.877789054857|28.820830701177|28.625570322511|28.625570322511
02783|16875|/equities/pc-connection|R2000VALUE||68.922689495844||68.922689495844|68.922689495844|68.664101135248|67.788029216787|67.788029216787|67.788029216787|67.788029216787|67.788029216787|67.788029216787|67.788029216787|67.788029216787|67.788029216787|67.788029216787|67.788029216787|67.788029216787|67.737256499419|-69.476342878702|-69.476342878702|-69.476342878702|-70.70093632844|-72.749097836315|-73.122330997056|-74.145091319157|-74.405101431822|-74.662336178858|-75.064536858752|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.731525759917|70.183649111816|70.183649111816|70.183649111816|68.96461322686|68.359537187739|68.359537187739|68.359537187739|68.359537187739|68.359537187739|68.359537187739|68.359537187739|68.359537187739|68.359537187739||68.359537187739|-73.045505561394|-73.045505561394|-73.045505561394|-73.045505561394|-73.045505561394|-73.045505561394|-73.045505561394|-73.045505561394|-73.045505561394|-73.045505561394|-73.045505561394|-73.045505561394|-73.463400098476|-73.463400098476|-74.8459996347|67.91470621836|67.91470621836|67.91470621836|67.91470621836|67.91470621836|67.91470621836|65.911620444852|64.277078543325|63.487561909529|63.487561909529|62.834491302168|62.834491302168|62.686932830453|62.262282319956|62.262282319956|62.262282319956|62.262282319956|61.909482474783|-66.342395961435|-66.342395961435|-66.342395961435|-66.342395961435|-66.800166011024|-66.987179856448|-66.987179856448||-67.222000830951|-67.222000830951|-67.222000830951|-67.222000830951|-67.222000830951|-67.222000830951|-67.222000830951|-67.238361592253|-67.238361592253|-67.238361592253||-67.238361592253|-67.238361592253|-67.238361592253|-68.449539109949|-68.449539109949|-68.449539109949|-68.875042726468|64.9425770121|64.9425770121|64.9425770121|64.9425770121|64.9425770121|64.9425770121|64.9425770121|64.9425770121|64.9425770121||64.9425770121|64.9425770121|64.9425770121|64.9425770121|64.456754931387|63.628617031239|63.491237992338|63.052183330381|62.024204029335|60.561338810671|60.021763276776|59.796123345384|-64.517324082355|-64.517324082355|-64.517324082355|-64.517324082355|-64.517324082355|-65.584034487043|-65.584034487043|-65.584034487043|-65.584034487043|-65.584034487043|-65.584034487043|-65.584034487043|-65.584034487043|-65.584034487043|-65.584034487043|-66.112260973492|-66.487009008768|-67.317761906918|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671||62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671||62.759617339671|62.759617339671|62.759617339671|62.759617339671|62.759617339671|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.943299721874|-67.943299721874||-67.943299721874|-67.943299721874|-67.943299721874|-67.943299721874|-68.298610862878|-68.298610862878|64.051731497662|64.051731497662|64.051731497662||64.051731497662|64.051731497662|64.051731497662|63.79748319521||63.79748319521|63.79748319521|63.79748319521|62.065537917773|62.043623897961|62.043623897961
02784|1073417|/equities/business-first|R2000VALUE||27.138080972527||27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.138080972527|27.111412571641|25.952670472605|25.952670472605|25.810189346189|24.963883752206|24.963883752206|24.963883752206|24.963883752206|24.963883752206|24.601337055339|24.601337055339|24.528443364225|24.528443364225|24.528443364225|24.528443364225|24.528443364225|24.528443364225|24.528443364225|24.38159807956|-25.920233485042|-25.920233485042|-25.920233485042|-25.920233485042|-25.920233485042|-25.920233485042|-26.043726122974|-26.117068659374|-26.117068659374|-26.643321446919|24.181551942768|24.181551942768|24.181551942768|24.181551942768|24.181551942768|24.181551942768|24.181551942768|24.181551942768|24.181551942768|24.181551942768|24.181551942768|23.682835695415|23.267594466904|22.635322580911|22.635322580911|22.635322580911|22.386043935983|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663||-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.494137066663|-24.574595948127|-24.947328483691|-25.423698650058|-25.525776583018|-25.681418107684|-26.757964000366|23.058800360753|23.058800360753|23.058800360753|23.058800360753|23.058800360753|22.520310345838|22.184511758165|21.90987337066|21.90987337066|21.90987337066|21.90987337066|21.90987337066|21.90987337066|21.30763602735|21.223484839349|20.626926781236|19.940148014436|19.940148014436|19.940148014436|19.940148014436||19.940148014436|19.940148014436|19.940148014436|19.789887899171|-21.51915980635|-21.51915980635|-21.51915980635|-21.51915980635|-21.51915980635|-21.51915980635||-21.51915980635|-21.51915980635|-21.51915980635|-21.51915980635|-21.51915980635|-21.51915980635|-21.731288605905|-21.939692158846|-21.939692158846|-21.939692158846|-21.939692158846|-21.939692158846|-21.939692158846|-21.939692158846|-21.939692158846|-22.014168608689||-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|-22.014168608689|20.370768161941|20.370768161941|20.370768161941|20.370768161941|-21.955127188304|-21.955127188304|-21.955127188304|-21.955127188304|-21.955127188304|-21.955127188304|-22.025429157372|-22.025429157372|-22.025429157372|-22.501032303831|-22.734153466171|-22.734153466171|-22.734153466171|-22.734153466171|-22.734153466171|-23.047958031001|-23.047958031001||-23.047958031001|-23.047958031001|-23.047958031001|-23.047958031001|-23.047958031001|-23.047958031001|-23.047958031001|-23.047958031001|-23.106064415312|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861||-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.155271459861|-23.532801655976|-23.757001483935|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.177668450071|-24.453519580313||-24.603667291531|-24.603667291531|-24.775740341488|-25.115823220482|23.453085741212|23.453085741212|23.453085741212|23.453085741212|23.453085741212||23.453085741212|23.453085741212|23.453085741212|23.058507107816||22.608696989574|22.274564183247|22.274564183247|21.982292506972|21.814214227243|21.614127792301
02785|20837|/equities/penn-virginia-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02786|16099|/equities/financial-institutions|R2000VALUE||26.08200631302||26.08200631302|26.08200631302|26.08200631302|25.654451954822|25.400552778121|25.400552778121|25.400552778121|25.400552778121|25.400552778121|25.400552778121|25.400552778121|25.400552778121|25.355059019588|25.136892136263|25.136892136263|25.136892136263|-26.080286429351|-26.080286429351|-26.080286429351|-26.566407227986|-26.617119481396|-26.617119481396|-26.617119481396|-26.617119481396|24.370576748998|24.370576748998|24.370576748998|24.370576748998|24.370576748998|24.370576748998|24.143196408121|-26.359430449683|-26.359430449683|-26.359430449683|-26.359430449683|-26.483432871423|-26.483432871423|-26.483432871423|-26.483432871423|-26.483432871423|-26.804368555901|24.404567487246|24.404567487246|24.404567487246|24.404567487246|24.404567487246|24.404567487246|24.404567487246|24.404567487246|24.20507521895|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877||-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.487793004877|-26.510484410371|-26.510484410371|-26.730766721396|23.515381309846|23.515381309846|23.515381309846|22.902091208938|22.570913681575|22.570913681575|21.652349137806|21.250915897713|20.660031899633|20.660031899633|20.660031899633|20.660031899633|20.660031899633|20.085591219996|19.417812028566|19.126390844626|18.40876781283|17.70281511479|17.70281511479|17.70281511479|17.70281511479||17.70281511479|17.537017463902|17.375019311087|17.186688369266|-18.346138466776|-18.346138466776|-18.346138466776|-18.346138466776|-18.346138466776|-18.346138466776||-18.346138466776|-18.346138466776|-18.346138466776|-18.346138466776|-18.346138466776|-18.346138466776|-18.544043211341|-18.709553495993|-18.709553495993|-18.709553495993|-18.709553495993|-19.011549298103|-19.011549298103|-19.031998546184|-19.040603433782|17.462253465967||17.462253465967|17.462253465967|17.462253465967|17.462253465967|17.462253465967|17.462253465967|17.197614659553|17.14316532848|17.14316532848|17.091850415841|17.013165941917|16.665740956955|16.404155720265|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.913033253647|-17.993649119246|-18.100165387114|-18.312372426056|-18.312372426056|-18.312372426056|-18.837080986261|-19.214111813497|-19.214111813497|-19.365124288082|-19.465833140597|-19.465833140597|-19.678714759601|-19.678714759601||-19.678714759601|-19.678714759601|-19.678714759601|-19.71765596382|-19.71765596382|-19.71765596382|-19.71765596382|-19.71765596382|-19.834619119346|-19.865793872983|-19.865793872983|-19.975600207764|-19.975600207764|-19.975600207764|-19.975600207764|-19.975600207764|-19.975600207764|-19.975600207764|-19.975600207764|-19.975600207764|-20.140532003163|-20.140532003163|-20.374479596614|-20.506644373469|-20.680353303013|-20.744285083182|-20.744285083182|-20.874763817102||-20.874763817102|-20.874763817102|-20.874763817102|-20.972859015395|-20.972859015395|-20.972859015395|-21.038337324786|-21.038337324786|-21.517685041083|-21.715421792813|-22.184497644446|-22.923308056749|-23.365342849005|21.272304885706|21.272304885706|21.272304885706|21.272304885706|21.272304885706|21.092104771756|20.693406373287|20.18340858339|20.18340858339|20.18340858339|20.18340858339||20.18340858339|20.18340858339|20.18340858339|20.18340858339|20.18340858339|19.794105678195|19.794105678195|19.794105678195|19.794105678195||19.794105678195|19.794105678195|19.619412481117|19.491280409282||19.144755306714|18.933870730357|18.933870730357|18.933870730357|18.933870730357|18.933870730357
02787|954881|/equities/liberty-global-lilac-a|R2000VALUE||-7.8003293765014||-7.8003293765014|-7.8003293765014|-7.8003293765014|-7.8003293765014|-7.8003293765014|-7.8003293765014|-7.8003293765014|-7.8003293765014|-7.8003293765014|-8.0048103611144|-8.2375672438049|-8.6922970191531|-8.9753300763824|-9.4331448980678|-10.282382906422|9.751241060379|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.4247265644308|9.3564130804534|9.2143027345831|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-9.8730358566775|-10.041385159773|-10.041385159773|-10.041385159773|-10.041385159773|-10.171539397021||-10.257209734235|-10.257209734235|-10.257209734235|-10.257209734235|-10.257209734235|-10.257209734235|-10.257209734235|-10.341134680492|-10.341134680492|-10.341134680492|-10.341134680492|-10.341134680492|-10.341134680492|-10.341134680492|-10.341134680492|-10.590969455073|-10.590969455073|-10.688479470824|9.7077923747246|9.7077923747246|9.7077923747246|9.7077923747246|9.7077923747246|9.4617140527505|9.3641270791975|9.2629185954163|9.2206432559178|9.2206432559178|9.2206432559178|9.2206432559178|9.2206432559178|9.2206432559178|9.2206432559178|9.2162700999761|9.0479565035885|9.0479565035885|8.8670543558404|8.8670543558404|8.8670543558404|8.8670543558404|8.8670543558404||8.8670543558404|8.8670543558404|8.8670543558404|8.8386719896843|8.6163518378524|8.503146377911|8.3154273402419|8.3154273402419|7.9551970574289|-8.9055658934498||-8.9055658934498|-8.9055658934498|-8.9609622555733|8.351401523258|8.351401523258|8.351401523258|8.351401523258|8.351401523258|8.351401523258|8.351401523258|8.351401523258|8.351401523258|8.2848900727715|8.1415449703497|7.9195312944608|7.9195312944608||7.9195312944608|7.9195312944608|7.9195312944608|7.9195312944608|7.9195312944608|7.8264734974125|7.7156683761343|7.7156683761343|7.7156683761343|7.7156683761343|7.7156683761343|7.7156683761343|7.5453621995871|7.5453621995871|7.4104025245182|7.3137803475583|7.0950335573846|6.9999262654969|6.9999262654969|6.9999262654969|6.810473663298|6.6808758808475|6.6808758808475|6.6808758808475|6.6293063774486|6.6203440516134|6.6203440516134|6.6203440516134|6.6203440516134|6.6203440516134|6.6203440516134|6.6203440516134|6.6203440516134|6.6203440516134|6.5287159382126|6.5048652414949|6.5048652414949|6.3134615520168|6.3134615520168|6.3134615520168||6.3134615520168|6.3134615520168|6.3134615520168|6.3134615520168|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9546423271252|-6.9998479703179|-6.9998479703179|-6.9998479703179|-6.9998479703179|-6.9998479703179|-6.9998479703179|-6.9998479703179|-6.9998479703179|-7.0364978952663|-7.1672199217762|-7.2563420130615|-7.2563420130615||-7.2563420130615|-7.2563420130615|-7.2563420130615|-7.2898272415632|-7.2898272415632|-7.2898272415632|-7.2898272415632|-7.2898272415632|-7.2898272415632|-7.3120303574132|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958||6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958|6.6846935929958||6.6651041973634|6.6245600635259|6.586177977638|6.5408934446967||6.5408934446967|6.4140815572382|6.4125477787999|6.4125477787999|6.4125477787999|6.4125477787999
02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1138518032961|-1.1681853165817|-1.3396503517574||-1.560944866201|-1.624060889702|-1.624060889702|-1.624060889702|-1.624060889702|-1.624060889702|-1.624060889702|-1.624060889702|-1.640418204725|-1.640418204725||-1.640418204725|-1.6678425041175|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614|1.4136629301614||1.4136629301614|1.4136629301614|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7355996315935|-1.7840637468089|-1.7840637468089|-1.8030930650222|-1.8123256511145|-1.876472977207|-1.9046810571859|-1.9443567996235|-1.9996296835179|-2.0007663581365|-2.0138473294392|-2.0138473294392|-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.0301109444594||-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.0301109444594|-2.1079009717808|-2.1593344880592|-2.2420382978134|-2.3022647369363|-2.3464181445825|-2.3464181445825|-2.403876026404|-2.403876026404|-2.403876026404|-2.403876026404|-2.403876026404|-2.403876026404|-2.403876026404|-2.403876026404|-2.403876026404|-2.403876026404|-2.4086122203007|-2.458546815993|-2.5183021345421|-2.5769966486079||-2.6122963829154|-2.6390079342429|-2.6390079342429|-2.6830644434364|-2.7193529304811|-2.7193529304811|-2.7193529304811|-2.7193529304811|-2.7193529304811|-2.7810589005493|-2.9584097520006|-3.0139664693554|-3.1522350757078|-3.2657445369777|-3.3519606654972|-3.4059839982821|-3.4618230367821|-3.4618230367821|-3.4618230367821|-3.5000811578081|-3.5739290450729|-3.6193320587728|-3.6193320587728|-3.7309245881608||-3.9421384530124|-3.9867058377367|-3.9867058377367|-3.9867058377367|-3.9867058377367|-3.9867058377367|3.4466800812856|3.4466800812856|3.4466800812856||3.4466800812856|3.4466800812856|3.2979507819095|3.2979507819095||3.2866120090395|3.1673604870909|3.1673604870909|3.126511629541|3.0733462794172|3.0208468145229
02789|20887|/equities/neophotonics-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02790|16240|/equities/haynes--international|R2000VALUE|||||||||60.399979315275|60.3683108335|60.2925657702|60.216184239974|59.914095354732|59.904551241857|59.812277394381|59.738641295|59.72081923195|59.72081923195|59.72081923195|59.72081923195|59.72081923195|59.72081923195|59.72081923195|59.72081923195|59.595242550067|59.415781706847|59.415781706847|59.415781706847|59.163890908134|59.163890908134|59.040570469618|59.040570469618|59.040570469618|59.040570469618|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-59.853190501722|-60.219101888375|58.947680879113|58.947680879113|58.947680879113|58.947680879113|58.947680879113|58.947680879113|58.947680879113|58.947680879113|58.947680879113||58.947680879113|58.947680879113|58.947680879113|58.947680879113|58.947680879113|58.802425411539|58.696581976498|58.68675946404|58.586738553183|58.586738553183|58.460434190512|58.460434190512|58.460434190512|58.460434190512|58.460434190512|58.460434190512|58.460434190512|58.460434190512|58.460434190512|58.460434190512|58.460434190512|58.460434190512|58.460434190512|58.460434190512|58.384583081728|58.384583081728|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484||-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484|-59.625387788484||-59.625387788484|-59.625387788484|-59.781016953302|-59.781016953302|-59.781016953302|-59.781016953302|-59.912423885369|-59.912423885369|-59.912423885369|-59.912423885369|-59.912423885369|-59.912423885369|-59.912423885369|-59.928392561012|-59.928392561012|-59.95135440349||-59.95135440349|-59.95135440349|-59.95135440349|-60.295947387477|-60.336052076309|-60.383139035257|-60.383139035257|-60.383139035257|-60.383139035257|-60.383139035257|-60.383139035257|-60.643537730147|-60.695574886456|-60.71472398842|-60.71472398842|-60.71472398842|-60.71472398842|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.752419428508|59.73967980122|59.73967980122|59.695333573282|59.67125758541|59.67125758541|59.67125758541|59.50195248273|59.414393876957||59.315715232345|59.250236315697|59.205265251761|59.133627167417|59.065697607147|58.930773771193|58.776417242583|58.506020319789|58.301592681506|58.270150129109|58.208268744599|58.208268744599|58.105648983639|58.105648983639|58.105648983639|58.105648983639|58.105648983639|58.105648983639|58.076275071747|58.053488525516|58.053488525516|58.053488525516|57.991653637496|57.817948452198|57.68799751728|57.653331422466|57.394812530564|57.255323485444||57.255323485444|57.060081989577|56.77731210105|56.555348940606|56.505941783846|56.364936205481|56.169096148383|55.863440156393|55.7466004959|55.475112238554|52.400795182612|52.400795182612|52.400795182612|52.272550380921|51.484500448677|51.070279166404|-55.174933099306|-55.174933099306|-55.174933099306|-55.174933099306|-55.174933099306|-55.174933099306|-55.357703791234|-56.504969379176||-56.504969379176|-56.504969379176|-57.185522049521|-58.097637355167|53.929074522508|53.929074522508|53.929074522508|53.929074522508|53.929074522508||53.929074522508|53.929074522508|53.929074522508|53.48230472831||51.827561868871|50.639884433973|49.850939072754|49.75048562066|49.221702162604|48.522978641568
02791|1050737|/equities/rhythm-pharma|R2000VALUE||-66.330484537374||-66.330484537374|-66.330484537374|-66.330484537374|-66.330484537374|-66.330484537374|-66.330484537374|-66.330484537374|-66.330484537374|-67.286649655513|58.158469427645|58.158469427645|58.158469427645|58.158469427645|56.696135031978|55.748815205141|54.098685002375|47.700554450407|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.169389478081|-53.504875332905|-54.232085924229|-54.675651688136|48.077558922811|48.077558922811|48.077558922811|48.077558922811|48.077558922811|48.077558922811|48.077558922811|48.077558922811|48.077558922811|48.077558922811|48.077558922811|48.077558922811|47.080065647809|45.744802598653|44.022606332017|44.022606332017|44.022606332017|44.022606332017|44.022606332017|44.022606332017|41.945951734332|41.65610102431|41.65610102431|41.65610102431||41.65610102431|41.65610102431|41.65610102431|41.65610102431|41.621778263162|-49.99867658499|-49.99867658499|-49.99867658499|-49.99867658499|-49.99867658499|-49.99867658499|-49.99867658499|-49.99867658499|-49.99867658499|-49.99867658499|-49.99867658499|-49.99867658499|-49.99867658499|-49.99867658499|-49.99867658499|-51.526309435931|46.330628241702|46.330628241702|46.330628241702|46.330628241702|46.330628241702|46.330628241702|46.330628241702|46.330628241702|46.330628241702|46.330628241702|46.330628241702|46.330628241702|46.07236272936|44.846516313872|42.643905311515|40.201007266498|39.267281209601|38.847999638069|38.019969947029|38.019969947029||38.019969947029|38.019969947029|38.019969947029|38.019969947029|38.019969947029|38.019969947029|38.019969947029|38.019969947029|38.019969947029|38.019969947029||38.019969947029|38.019969947029|38.019969947029|37.522466243294|36.742187037498|35.371319362886|34.91646488217|-40.531763114921|-40.531763114921|-40.531763114921|-40.531763114921|-40.531763114921|-40.531763114921|-40.531763114921|-40.531763114921|-41.606403181279||-42.639893237445|-42.66904755841|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.711436642452|37.007153181284|-43.619504948741|-43.619504948741|-43.619504948741|-43.619504948741|-43.619504948741|-43.619504948741|-43.619504948741|-43.619504948741|-43.619504948741|-43.619504948741|-43.763619975123|-44.364575257867|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933||-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.078706194933|-45.707453014647|-46.546477055324|-46.765528917062|-46.794199890282|-47.599664205076|-48.314766911521|-48.314766911521|-49.466193551211|-49.466193551211|-49.822438949113|-50.347710019753|-51.280233575685|43.064802267651|43.064802267651|43.064802267651|43.064802267651|43.064802267651|43.064802267651|43.064802267651|43.064802267651|43.064802267651||43.064802267651|43.064802267651|43.064802267651|43.064802267651|43.064802267651|41.151468173773|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-47.895550757206|-48.098207741658|-48.098207741658|-48.098207741658||-49.147780169253|-49.147780169253|-49.147780169253|-49.147780169253|-49.147780169253|-49.147780169253|42.278153326087|42.278153326087|42.278153326087||42.278153326087|42.278153326087|42.278153326087|41.424057962688||39.625898999409|39.273011801768|39.273011801768|39.273011801768|37.902342034623|37.902342034623
02792|1163484|/equities/annexon-inc|R2000VALUE||-6.2839454431781||-6.2839454431781|-6.2839454431781|-6.2839454431781|-6.3010506121592|-6.3933894334321|-6.3962660562202|-6.6175176844779|-6.9983530293773|-7.2931700824444|-7.4568558929965|-7.6509509879798|6.5987284007638|6.5987284007638|6.5987284007638|6.5987284007638|6.5987284007638|6.5987284007638|6.5987284007638|6.5987284007638|6.5987284007638|6.5987284007638|6.5072091821497|6.5072091821497|6.4522550446641|6.4522550446641|6.4522550446641|6.4522550446641|6.4416019451651|6.4416019451651|6.4416019451651|6.2126130806112|6.1517924188136|6.076991783089|5.874246079068|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8713502522333|5.8642778789582|5.8295312099525|5.812198986839|5.812198986839|5.694665474175|5.2274227611208|5.1329519650553|5.1329519650553|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092||5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.118443299092|5.0076153140465|5.0076153140465|4.9526890760439|4.918517388228|4.918517388228|4.918517388228|4.918517388228|4.918517388228|4.918517388228|4.918517388228|4.918517388228|4.747241485255|4.526935219916|-5.8737550952872|-5.8737550952872|-5.8737550952872|-5.8737550952872|-5.8800054367869||-5.9668110218065|-5.9668110218065|-5.9668110218065|-5.9668110218065|-5.9668110218065|-5.9668110218065|-6.058123386173|-6.3309705392835|4.8160294655548|4.8160294655548||4.8160294655548|4.8160294655548|4.8160294655548|4.8160294655548|4.8160294655548|4.8160294655548|4.8160294655548|4.8160294655548|4.8160294655548|4.8160294655548|4.8160294655548|-5.5228408158289|-5.5228408158289|-5.5228408158289|-5.5228408158289|-5.5228408158289||-5.5228408158289|-5.5228408158289|-5.5228408158289|-5.5228408158289|-5.5228408158289|-5.5228408158289|-5.677045193035|-5.8932941954865|-5.8932941954865|-5.8932941954865|-5.8932941954865|-5.8932941954865|-5.8932941954865|-5.8966756877028|-5.8966756877028|-5.8966756877028|-5.8966756877028|-5.8966756877028|-5.8966756877028|-6.0205085573976|-6.0205085573976|-6.0205085573976|-6.0288377821673|-6.0288377821673|-6.0656530658656|-6.1146146500832|-6.2262385912214|-6.6085981867351|-7.0989979396968|5.4954028127189|5.4954028127189|5.4954028127189|5.4954028127189|5.4954028127189|5.4954028127189|5.4954028127189|5.4954028127189|5.4954028127189|5.4954028127189|5.4954028127189||5.4954028127189|5.4954028127189|4.7323923108308|4.7054357525737|4.6593732300766|4.4435129892074|4.4435129892074|4.4435129892074|4.4435129892074|4.112593298984|-6.0955744866084|-6.0955744866084|-6.0955744866084|-6.3970160620688|4.7448571774614|4.7448571774614|4.7448571774614|4.7448571774614|4.7448571774614|4.7448571774614|4.3670635591229|4.2316339676126|4.2316339676126|4.160037749845|4.1598823902709|4.1598823902709|4.1598823902709|4.1598823902709||4.1598823902709|4.1598823902709|4.1598823902709|4.1598823902709|4.1598823902709|4.1598823902709|4.1598823902709|4.1598823902709|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633||3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633|3.6155024316633||3.6155024316633|3.5955581429628|3.4156202213662|3.150522631263||3.0309697586687|2.8182996862897|2.2321496135403|2.1521218227467|2.0936492003435|2.0936492003435
02793|1054801|/equities/cbtx|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02794|15403|/equities/american-superconductor|R2000VALUE||28.448884620026||28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.448884620026|28.024871655918|27.277631146618|23.350834271321|22.644592175891|22.317270369452|21.679011233562|21.422745051112|20.723422277996|19.853923407969|19.853923407969|19.853923407969|19.853923407969|19.853923407969|19.853923407969|19.853923407969|19.853923407969|19.853923407969|19.853923407969|19.853923407969|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.396748042535|19.243014945401|19.0840056095|18.258019646911|18.258019646911|18.258019646911|18.258019646911|18.258019646911|18.258019646911|18.258019646911|18.258019646911|17.815295610644|-22.136637638914|-22.136637638914|-22.601352213607|-22.822336301523|-23.191484885434||-23.950227743583|-23.950227743583|-24.425809549179|-25.202566225094|-25.484264243017|-25.484264243017|-25.484264243017|-25.7249812499|-25.7249812499|-25.7249812499|-25.7249812499|-25.7249812499|-25.7249812499|-25.7249812499|-25.7249812499|-25.7249812499|-25.7249812499|-25.7249812499|-26.03584041018|-26.03584041018|-27.735933721272|-30.429672018447|-30.429672018447|-30.429672018447|-31.756941002286|-31.756941002286|-32.455490078834|-32.8592388054|-32.8592388054|-32.8592388054|-32.8592388054|-34.90065902033|26.807309194375|26.807309194375|24.872009961659|24.271173177885|23.493992049084|22.92464397202|22.92464397202|22.125716079717|22.124612774886||22.124612774886|22.124612774886|22.124612774886|22.124612774886|22.124612774886|22.124612774886|22.124612774886|22.124612774886|22.124612774886|22.124612774886||22.124612774886|22.124612774886|22.124612774886|21.594013918811|20.129461011814|18.18570847373|18.18570847373|18.18570847373|18.18570847373|18.18570847373|16.690814157827|16.690814157827|15.660045866739|15.660045866739|14.067069306506|14.067069306506||13.758969180886|13.758969180886|13.758969180886|13.118021666015|12.923373635251|12.923373635251|12.923373635251|12.923373635251|12.709859406108|12.390955433971|12.212172704413|12.133524953738|12.117175787338|12.117175787338|12.019594635841|11.692121945351|-13.133368756105|-13.133368756105|-13.133368756105|-13.133368756105|-13.133368756105|-13.133368756105|-13.133368756105|-13.133368756105|-13.133368756105|-13.192410073599|-13.449622668515|-13.636247358598|-13.726941278553|-14.089379287401|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264||12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|12.300205998264|11.71767160829|11.71767160829|11.71767160829|11.71767160829|11.599902779778|11.599902779778|11.599902779778|11.599902779778|11.599902779778|11.599902779778|11.599902779778|11.599902779778|11.599902779778||11.599902779778|11.509836734357|10.953651760488|9.8492014126311|9.7456409353161|-12.899048337701|-12.899048337701|-12.899048337701|-13.282831679188|-13.75425774345|-13.904224679307|-14.251305471345|-14.342005926685|11.184278131572|11.184278131572|11.184278131572|9.9780871879699|-11.523666572008|-11.523666572008|-11.523666572008|-11.523666572008|-11.523666572008|-11.523666572008|-11.523666572008||-11.808407306046|-11.819030390151|10.195413290512|10.195413290512|10.195413290512|10.195413290512|10.195413290512|10.195413290512|10.195413290512||10.195413290512|10.195413290512|10.111125825789|9.792751019692||9.6922713970763|9.6922713970763|9.6922713970763|9.6922713970763|9.6922713970763|9.6922713970763
02795|15555|/equities/big-5-sporting-go|R2000VALUE||-1.9445690753039||-1.9445690753039|-1.9445690753039|-1.9445690753039|-1.9445690753039|-1.9445690753039|-1.9445690753039|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0183793221467|-2.0743993029057|1.8438340016982|1.8438340016982|1.8438340016982|1.8438340016982|1.8438340016982|1.8438340016982|1.8438340016982|1.8438340016982|1.7970377680087|1.7634663548028|1.7634663548028|1.7196449006972|1.7196449006972|1.7016327869137|1.7016327869137|1.7016327869137|1.7016327869137|1.7016327869137|1.7016327869137|1.7016327869137|1.7016327869137|1.7016327869137|1.7016327869137|1.6936356183477|1.6936356183477|1.6936356183477|1.6936356183477|1.6936356183477|1.6936356183477|1.6936356183477|1.6557063125446|1.6291180609415|1.6289914866481|1.6289914866481|1.6289914866481|1.6289914866481|1.6289914866481|1.6289914866481|-2.016164650278|-2.016164650278|-2.016164650278||-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.016164650278|-2.0432051969421|-2.0946724495239|-2.2229694482295|-2.2805215977527|-2.3228017580617|-2.448668607088|-2.6251872601466|-2.8279858896419|-2.952102655829|-2.952102655829|-2.952102655829|-2.952102655829|-2.952102655829|-2.952102655829|-2.952102655829|-2.952102655829|-2.952102655829|-2.952102655829|-2.952102655829|-2.952102655829|-2.952102655829|-2.952102655829|-2.952102655829|-3.0058127487071|-3.0058127487071|-3.0058127487071||-3.0058127487071|-3.1086141493991|-3.3560824026747|-3.4542581626755|-3.4579398583022|-3.4579398583022|-3.4579398583022|-3.4579398583022|-3.4579398583022|-3.4598881979003||-3.4598881979003|-3.4598881979003|-3.527709035875|-3.5627323442053|-3.6697025755325|-3.694669482805|-3.7305911024331|-3.7305911024331|-3.7305911024331|-3.7305911024331|-3.7305911024331|-3.7305911024331|-3.7305911024331|-3.7305911024331|-3.7305911024331|-3.7305911024331||-3.7305911024331|-3.7506568387613|-3.773507629883|-3.8394529146748|3.3110882342131|3.3110882342131|3.3110882342131|3.3110882342131|3.3110882342131|3.0739869343209|3.0632237392427|3.0632237392427|3.0632237392427|3.0632237392427|3.0632237392427|3.0632237392427|3.0632237392427|3.0632237392427|3.0632237392427|3.0632237392427|-3.5552304495273|-3.5552304495273|-3.5552304495273|-3.5552304495273|-3.5552304495273|-3.5552304495273|-3.5552304495273|-3.5974783090417|-3.6866425306339|-3.7796028224118|-3.8248364227224|-3.9571747271132|-3.9571747271132|-4.0093831864054|-4.0093831864054|-4.0093831864054|-4.0093831864054|-4.0093831864054|-4.1154812405567|-4.1906389009769||-4.1906389009769|-4.1906389009769|-4.1906389009769|-4.1906389009769|-4.1906389009769|-4.1906389009769|-4.1906389009769|-4.1906389009769|-4.2507099058689|-4.2980111601686|-4.3261858802194|-4.3261858802194|-4.4487398577127|-4.602488777416|-4.799987578146|-4.9088750942463|-4.9876389883088|-5.1540432398106|-5.3644924632472|-5.5116583232264|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415||-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-5.575113292415|-6.193437200872||-6.464675316212|-6.464675316212|-6.5801392230694|-6.5875990030174|-6.6937089270812|-6.6937089270812|-6.6937089270812|5.9084262268334|5.9084262268334||5.9084262268334|5.9084262268334|5.9084262268334|5.9084262268334||5.9084262268334|5.9084262268334|5.9084262268334|5.9084262268334|5.9084262268334|5.9084262268334
02796|20414|/equities/one-liberty-properties-inc|R2000VALUE||28.467402522249||28.166851962588|27.438121540693|27.438121540693|27.438121540693|27.438121540693|27.438121540693|27.438121540693|27.438121540693|27.438121540693|27.438121540693|27.438121540693|27.438121540693|27.438121540693|27.046135725079|26.94459556374|26.730106499825|-27.935813011409|-27.935813011409|-27.935813011409|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.064981266273|-28.318680264348|-28.318680264348|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.878930678056|26.785201300168|26.288556881508|25.712840631892|25.264309657564|25.264309657564|25.210222156972|25.210222156972|25.210222156972|25.210222156972|25.210222156972||25.210222156972|25.150774434904|25.135831889952|25.09969452262|25.09969452262|-26.560242769313|-26.560242769313|-26.560242769313|-26.560242769313|-26.560242769313|-26.560242769313|-26.61421191326|-26.61421191326|-26.61421191326|-26.634124619335|-26.875197149095|-26.875197149095|-26.875197149095|-26.875197149095|-26.875197149095|25.000087172668|25.000087172668|25.000087172668|25.000087172668|25.000087172668|25.000087172668|24.581092784042|24.581092784042|24.3884354137|24.369330029894|24.369330029894|24.369330029894|24.360644558193|23.897382554215|23.304047488285|23.059784676314|22.541428859235|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326||-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326||-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|-24.158156170326|22.937478537173||22.937478537173|22.937478537173|22.937478537173|22.937478537173|22.937478537173|22.936643594737|22.837133870249|22.837133870249|22.837133870249|22.837133870249|22.837133870249|22.64954872675|22.420213435256|22.420213435256|22.196859189789|22.196859189789|22.196859189789|21.847066478509|21.745074250718|21.701749565889|21.470910446169|21.386012386748|21.371620301195|21.371620301195|-22.770755745661|-22.770755745661|-22.770755745661|-22.770755745661|-22.785334350546|-23.303415565447|21.926190896819|21.926190896819|21.926190896819|21.926190896819|21.926190896819|21.926190896819|21.926190896819|21.926190896819|21.926190896819|21.926190896819||21.926190896819|21.926190896819|21.926190896819|21.926190896819|21.926190896819|21.926190896819|21.464189895866|21.278126805885|21.182201696616|21.16118830906|21.16118830906|21.16118830906|21.15354219263|20.851248061052|20.833697305113|20.192997387151|19.706662843735|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785||-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.570093171093|-21.725102760497|-21.902336387836|-21.953152105768|-22.310168819912|-22.329210093881|-22.329210093881|-22.329210093881|-22.329210093881|-22.329210093881|-22.329210093881|-22.331901024078|-22.381556350097|-22.675896042039||21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532||21.546675562532|21.546675562532|21.546675562532|21.546675562532||21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532
02797|15795|/equities/computer-programs|R2000VALUE||15.918012628356||15.210431639132|15.011869606902|14.665409390054|14.369234903471|14.369234903471|14.369234903471|14.272045197108|14.147805388347|14.08034618153|14.08034618153|13.93427401399|13.364143274618|12.544625545423|12.156806337481|11.995062258117|11.924514137233|11.92052498595|11.92052498595|11.92052498595|11.92052498595|11.92052498595|11.92052498595|11.765524743713|11.765524743713|11.686615425875|11.686615425875|11.686615425875|11.686615425875|11.686615425875|11.686615425875|11.575610175367|11.575610175367|11.575610175367|11.575610175367|11.395956108566|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.23284532939|11.085892794371||11.085892794371|11.085892794371|11.085892794371|11.085892794371|11.085892794371|11.085892794371|11.085892794371|11.085892794371|11.085892794371|11.085892794371|11.000992057324|10.722213795451|10.598015152378|10.582852176879|10.582852176879|9.7095580145759|-11.465230512393|-11.465230512393|-11.542691595481|-11.542691595481|10.462872238464|10.462872238464|10.462872238464|10.462872238464|10.462872238464|10.339302455393|10.112002649801|10.107780552459|9.8497566123278|9.6519513549044|9.631846702824|9.631846702824|9.631846702824|9.631846702824|9.631846702824|9.631846702824|9.631846702824|9.631846702824|9.631846702824|9.631846702824|9.631846702824||9.3389961860025|9.0307801688189|9.0307801688189|9.0307801688189|9.0307801688189|9.0307801688189|9.0307801688189|9.0264221258158|8.9809395869227|8.9809395869227||8.9809395869227|8.9809395869227|8.9809395869227|8.9809395869227|8.9809395869227|8.7811820765004|8.7811820765004|8.7811820765004|8.7811820765004|8.7811820765004|8.7811820765004|8.7811820765004|8.7811820765004|8.7811820765004|8.7811820765004|8.7811820765004||8.6490915373151|8.3162127683764|8.0591250205708|7.9729166852845|7.8507615032772|7.8507615032772|7.7769575585899|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|-9.1311063968272|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189||7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8823245497189|7.8299381966548|7.7611966660692|7.7611966660692|7.7611966660692|7.7611966660692|7.2629958844928|-9.6987883445128|-9.6987883445128|-9.6987883445128|-9.7575425435552|-10.439331365157|-10.439331365157|-10.439331365157|-10.439331365157|-10.439331365157|-10.439331365157|-10.439331365157|-10.824338483989|-10.824338483989|-10.824338483989||-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989|-10.824338483989||-10.824338483989|-10.829542690052|-11.175980785967|-11.313639194305|-11.461449074011|-11.712524618602|-11.712524618602|-11.712524618602|-11.712524618602||-11.712524618602|-11.712524618602|-11.712524618602|-11.712524618602||-11.712524618602|-11.712524618602|-11.712524618602|-11.712524618602|-11.712524618602|-11.712524618602
02798|29677|/equities/tidewater-inc.|R2000VALUE||-57.261472807105||-57.261472807105|-57.261472807105|-57.261472807105|-57.261472807105|-57.261472807105|-57.261472807105|-58.196633773574|-59.111261426882|-59.978623985666|-61.012359856916|-62.007621181622|-63.622635298983|-63.917372418792|-65.488637395867|-65.865802745687|-65.865802745687|-65.865802745687|-65.865802745687|-65.865802745687|-66.49450215219|-67.217782008631|-67.312875591658|-67.312875591658|-68.285897662785|-68.285897662785|-69.320276924485|-69.320276924485|-69.320276924485|-69.793643205821|-70.184601273205|-71.082336070434|-71.803651202934|-74.009056264844|-75.402908774911|-75.402908774911|-76.457122878563|-77.342360686739|-78.731508042503|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-80.12491581037|-81.376572207106|-84.427859177737|-87.301787975263|-90.089204182041|-90.770780949474|-93.825592893892||-95.703171257533|-95.703171257533|-95.703171257533|-95.703171257533|-95.703171257533|-95.703171257533|-95.703171257533|-97.187411948881|-97.985774787864|-97.985774787864|-97.985774787864|-97.985774787864|-97.985774787864|-98.005275838331|-98.005275838331|-98.005275838331|-98.005275838331|-98.005275838331|-98.005275838331|-98.005275838331|-103.11442493593|-107.98282863164|95.412861974397|95.412861974397|95.412861974397|95.412861974397|95.412861974397|95.412861974397|95.412861974397|95.412861974397|95.412861974397|95.412861974397|95.412861974397|95.412861974397|92.538176173809|-102.08934797589|-102.08934797589|-102.08934797589|-103.27705101773|-103.73989608681|-103.73989608681||-103.73989608681|-103.73989608681|-103.73989608681|-103.73989608681|-103.73989608681|-103.73989608681|-105.42627088666|93.131179907288|93.131179907288|93.131179907288||93.131179907288|93.131179907288|93.131179907288|93.131179907288|93.131179907288|92.065760403171|91.365845553627|-104.84159417899|-104.84159417899|-104.84159417899|-105.08565887645|-111.41128523301|97.74341188206|97.74341188206|97.74341188206|97.74341188206||97.74341188206|97.74341188206|97.74341188206|97.74341188206|97.309483948032|97.309483948032|97.309483948032|97.309483948032|97.309483948032|97.309483948032|97.309483948032|97.309483948032|97.309483948032|97.309483948032|96.091928948605|90.411588551429|-98.807267859262|-98.807267859262|-98.807267859262|-98.807267859262|-98.807267859262|-98.807267859262|-98.807267859262|-98.807267859262|-98.807267859262|-99.111408766422|-100.53712098721|89.28846381547|89.28846381547|89.28846381547|89.28846381547|89.28846381547|89.28846381547|89.28846381547|89.28846381547|89.094958659035|88.639606959562|88.639606959562|84.947340761005|84.483713346917||83.822463784172|82.676625341789|82.023882859963|81.95462607677|81.361252671428|79.509063659473|79.509063659473|79.509063659473|77.062900051325|75.030861202047|73.893249412581|73.893249412581|72.47485975659|72.47485975659|72.47485975659|72.47485975659|72.47485975659|72.47485975659|72.47485975659|67.911798417967|65.410707141936|65.410707141936|65.410707141936|65.410707141936|64.431893297898|64.298769788463|-72.906595251564|-72.906595251564||-72.906595251564|-72.906595251564|-72.906595251564|-72.906595251564|-72.906595251564|-72.906595251564|-72.906595251564|-72.906595251564|-72.906595251564|-72.906595251564|-75.472883884117|66.313083952972|66.313083952972|66.313083952972|66.313083952972|66.313083952972|66.079259574754|64.983341733993|-72.794908498615|-72.794908498615|-72.794908498615|-72.794908498615|-72.794908498615|-72.794908498615||-72.794908498615|-72.794908498615|-73.66601051102|-75.121803422155|-75.121803422155|-76.5503376274|-76.638153529685|68.934452060788|68.934452060788||68.934452060788|68.934452060788|68.934452060788|66.652167006697||63.742966833342|62.673297871736|62.283383675844|60.368480810888|58.515534861626|-63.551705603536
02799|20379|/equities/rex-american-resources-corp|R2000VALUE||-47.583981000705||-47.716283227915|-48.126203327173|-48.955449693715|-48.955449693715|-48.955449693715|-48.955449693715|-49.561612466215|44.803924704269|44.803924704269|44.803924704269|44.803924704269|44.803924704269|44.803924704269|44.31018668128|44.31018668128|43.971873929246|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.579147451448|42.153001814123|42.153001814123|-46.073979147036|-46.073979147036|-46.073979147036|-46.073979147036|-46.073979147036|-46.073979147036|-46.073979147036|-46.434421282962|-46.76064104057|-46.76064104057|-47.039601580044|-47.380668710493|-48.647409729188||-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-48.777998990692|-49.267223008118|-49.754595030043|-49.754595030043|-50.221352728175|-50.221352728175|46.46074950149|46.46074950149|46.46074950149|44.949721515734|44.095539015503|44.095539015503|44.095539015503|44.095539015503|44.095539015503|44.095539015503|44.095539015503|44.095539015503|44.095539015503|44.062263402643|43.343626774353|-46.921941953222|-46.921941953222|-46.921941953222|-46.921941953222|-46.968823332831|-47.867580090678||-48.172310152227|-48.694619162941|-48.694619162941|-48.694619162941|-48.694619162941|-48.694619162941|-48.694619162941|-49.132181760294|-49.132181760294|-49.426314270742||-50.143958952965|-50.311621669202|-50.624527828857|-51.18298620932|-51.18298620932|-51.18298620932|-52.03387148902|-52.247638098898|-52.82398962147|-53.6409116759|-53.877678766748|-55.805754651516|-56.113894133534|-57.364605855904|-59.454043653234|-60.377402451331||53.975116474988|53.975116474988|53.975116474988|53.975116474988|53.975116474988|53.975116474988|53.975116474988|53.975116474988|53.975116474988|53.975116474988|53.975116474988|53.768251136013|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|53.276569039031|52.632854097865||48.944837801746|42.487096842902|42.487096842902|42.487096842902|42.487096842902|42.487096842902|42.465731513816|42.465731513816|41.647618704722|41.304109750243|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028||-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-45.013541179467|-45.71817694363|-45.71817694363|-45.71817694363|-45.71817694363|-45.892686533233|-45.903051243116|-46.196169387289|-47.157408302568|-47.60834551243|-47.60834551243|-48.13798304455|-48.13798304455|-48.13798304455||-48.13798304455|-48.13798304455|44.095089741613|44.095089741613|44.095089741613|44.095089741613|44.095089741613|44.095089741613|44.095089741613||44.095089741613|44.095089741613|44.095089741613|43.715101264214||43.072054569694|42.535074013217|42.535074013217|41.715081075544|-45.902744673187|-45.902744673187
02800|1152340|/equities/alerus-financial-corp|R2000VALUE||21.002314192884||21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|21.002314192884|20.905349103204|20.349306280874|-22.470794745112|-22.470794745112|-22.470794745112|-22.470794745112|-22.634772481548|-22.787475468965|-23.578950963917|22.46401061146|22.46401061146|22.46401061146|22.46401061146|22.46401061146|22.46401061146|22.46401061146|22.46401061146|22.261677520457|22.042697554367|21.910218695289|21.503840781501|21.503840781501|21.503840781501|21.503840781501|21.503840781501|21.136631523509|21.136631523509|21.136631523509|21.136631523509|21.136631523509|21.136631523509|21.136631523509|21.136631523509|21.136631523509|21.136631523509|21.136631523509|21.136631523509|21.136631523509|20.846812074868|20.812361760006|20.812361760006|20.812361760006|20.812361760006|20.812361760006|20.812361760006|20.812361760006|20.812361760006|20.812361760006|20.812361760006|20.812361760006||20.812361760006|20.765401357926|20.696971938167|20.696971938167|20.696971938167|20.608578413895|-22.180233707272|-22.180233707272|-22.180233707272|-22.180233707272|-22.180233707272|-22.180233707272|-22.180233707272|-22.180233707272|-22.180233707272|-22.180233707272|-22.180233707272|-22.180233707272|-22.180233707272|-22.180233707272|20.620633639744|20.620633639744|20.620633639744|20.620633639744|20.620633639744|20.620633639744|20.620633639744|20.620633639744|20.620633639744|20.199482553131|20.199482553131|20.199482553131|20.199482553131|19.852137372369|19.112822376497|19.112822376497|18.589803628135|-19.641103197994|-19.641103197994|-19.641103197994|-19.641103197994||-19.641103197994|-19.641103197994|-19.641103197994|-19.641103197994|-19.641103197994|-19.690345064198|-19.690345064198|-19.690345064198|-19.731493490045|-19.807457979327||-19.807457979327|-19.807457979327|-19.807457979327|-19.807457979327|-19.807457979327|-19.807457979327|-19.892730774489|-20.149589818944|-20.272917617383|-20.272917617383|-20.272917617383|-20.272917617383|-20.272917617383|-20.272917617383|-20.272917617383|-20.633748509187||-20.633748509187|-20.633748509187|-20.930831566672|-21.067591180647|-21.176211770204|-21.309680549996|-21.314738429247|-21.314738429247|-21.314738429247|-21.314738429247|-21.314738429247|-21.314738429247|-21.314738429247|-21.314738429247|-21.314738429247|-21.314738429247|-21.314738429247|-21.380910606368|-21.380910606368|-21.425370770021|-21.425370770021|-21.425370770021|-21.425370770021|-21.425370770021|-21.425370770021|-21.425370770021|-21.425370770021|-21.425370770021|-21.425370770021|-21.585968526782|-21.637861715645|-21.637861715645|-22.254290354352|-22.633373754479|-22.633373754479|-22.633373754479|-22.739977562977|-22.739977562977|-22.739977562977|-22.739977562977||-22.739977562977|-22.739977562977|-22.739977562977|-22.739977562977|-22.739977562977|-22.739977562977|-22.739977562977|-22.739977562977|-22.768864327617|-23.109294447576|-23.565326303547|-23.879479646581|-23.879479646581|-23.879479646581|-23.879479646581|-23.879479646581|-23.879479646581|-23.879479646581|-23.879479646581|-23.879479646581|-23.879479646581|-23.974978499829|-24.120055802319|-24.120055802319|-24.120055802319|-24.580284895338|-24.587565925623|-24.587565925623||-24.587565925623|-24.587565925623|-24.587565925623|-24.601288864116|-24.601288864116|-24.601288864116|-24.601288864116|-24.784715198919|-24.796438560933|-24.829930793411|-25.214746275018|22.572155208626|22.572155208626|22.572155208626|21.995728196081|21.645252427985|20.706947761034|-22.363164333839|-22.363164333839|-22.363164333839|-22.363164333839|-22.363164333839|-22.363164333839|-22.473515197457||20.716987706754|20.716987706754|20.716987706754|20.716987706754|20.716987706754|20.716987706754|20.716987706754|20.716987706754|20.716987706754||20.716987706754|20.716987706754|20.716987706754|20.371097884281||20.301775439694|20.080304658098|19.788586489844|19.788586489844|19.788586489844|19.523985086202
02801|16110|/equities/farmers-national|R2000VALUE||14.758422873067||14.758422873067|14.758422873067|14.758422873067|14.46324737607|14.413369081007|14.413369081007|14.413369081007|14.413369081007|14.413369081007|14.413369081007|14.413369081007|14.413369081007|14.413369081007|14.059930404336|14.059930404336|14.059930404336|-14.986752470443|-14.986752470443|-15.182003348083|-15.182558846706|-15.219930248269|-15.219930248269|-15.219930248269|-15.219930248269|-15.281589274946|-15.540527190702|14.198068846986|14.198068846986|14.198068846986|14.198068846986|-15.267068650773|-15.267068650773|-15.267068650773|-15.267068650773|-15.267068650773|-15.365075458477|-15.385084378929|-15.516760283279|-15.588192045894|-15.588192045894|14.287267675605|14.287267675605|14.287267675605|14.287267675605|14.287267675605|14.287267675605|14.287267675605|14.287267675605|14.287267675605|14.287267675605|14.287267675605|14.287267675605|14.16643654102|14.16643654102|14.16643654102|14.16643654102|14.16643654102|14.16643654102|14.16643654102|14.16643654102|14.16643654102|14.16643654102||14.16643654102|14.073818590839|-15.342313621985|-15.342313621985|-15.342313621985|-15.342313621985|-15.342313621985|-15.342313621985|-15.342313621985|-15.342313621985|-15.342313621985|-15.342313621985|-15.342313621985|-15.376459702901|-15.440510706827|-15.651123211036|-15.956247671058|-16.119441782557|-16.158508479255|14.041256243874|14.041256243874|14.041256243874|14.041256243874|14.041256243874|14.041256243874|14.041256243874|13.770840864369|13.39963045275|13.39963045275|13.39963045275|13.39963045275|13.39963045275|13.39963045275|13.106811684103|12.657568421332|12.422853432726|12.084837342446|11.668152916371|11.657901316734|11.657901316734|11.657901316734||11.657901316734|11.657901316734|-12.491325628871|-12.491325628871|-12.491325628871|-12.491325628871|-12.541784838653|-12.541784838653|-12.541784838653|-12.541784838653||-12.541784838653|-12.541784838653|-12.541784838653|-12.541784838653|-12.541784838653|-12.541784838653|-12.618788484971|-12.707856959083|-12.707856959083|-12.707856959083|-12.707856959083|-12.762439312074|-12.762439312074|-12.762439312074|-12.889932594403|12.034248117693||12.034248117693|12.034248117693|12.034248117693|12.034248117693|12.034248117693|12.034248117693|11.871321292426|11.871321292426|11.871321292426|11.871321292426|11.871321292426|11.740357447229|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.695818391342|-12.923131588321|-12.929590626139|-13.086767801067|-13.31696360246|-13.416187183985|-13.416187183985|-13.416187183985|-13.416187183985|-13.416187183985|-13.416187183985|-13.416187183985||-13.416187183985|-13.416187183985|-13.416187183985|-13.416187183985|-13.416187183985|-13.416187183985|-13.416187183985|-13.416187183985|-13.424096523533|-13.579273739136|-13.610860072548|-13.844844724265|-14.090938463837|-14.249376340079|-14.327983206695|-14.327983206695|-14.327983206695|-14.327983206695|-14.327983206695|-14.327983206695|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715||-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715|-14.383562070715||-14.383562070715|-14.383562070715|13.507529370447|13.507529370447|13.507529370447|13.507529370447|13.507529370447|13.507529370447|13.507529370447||13.507529370447|13.507529370447|13.467810331075|13.234766442944||13.234766442944|13.030296439781|12.99477340872|12.890859627006|12.825813834163|12.825813834163
02802|15940|/equities/dsp-group|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE||31.901386928954||31.901386928954|31.901386928954|31.901386928954|31.447164006142|30.81573703014|30.798098621784|30.798098621784|30.798098621784|30.798098621784|30.798098621784|30.27071185688|30.05416812477|29.508646960364|-31.098212971702|-31.098212971702|-31.098212971702|-31.098212971702|-31.098212971702|-31.098212971702|-31.138568947067|-31.220135054529|-31.220135054529|-31.220135054529|-31.220135054529|-31.220135054529|-31.220135054529|-31.307372448114|-31.553354253692|-31.553354253692|-31.553354253692|-31.553354253692|-31.553354253692|-31.553354253692|-31.553354253692|-31.553354253692|-31.553354253692|-31.553354253692|-31.553354253692|-31.614820751048|-31.614820751048|-32.048134044913|-32.836259634525|30.557055512232|30.557055512232|30.557055512232|30.557055512232|30.557055512232|30.557055512232|30.557055512232|30.557055512232|30.557055512232|30.557055512232|30.557055512232|30.557055512232|29.858026135336|29.858026135336|29.858026135336|29.21353820858|29.21353820858|29.118287341436|28.634485951883|28.46257695096||-30.171776442036|-30.171776442036|-30.171776442036|-30.171776442036|-30.171776442036|-30.171776442036|-30.171776442036|-30.171776442036|-30.171776442036|-30.171776442036|-30.171776442036|-30.171776442036|-30.171776442036|-30.171776442036|-30.540307314645|-30.642008127383|-31.074803897199|-31.464626599746|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794||28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.958717938794|28.875242361905|-30.09269151586|-30.09269151586|-30.09269151586||-30.171870454924|-30.171870454924|-30.171870454924|-30.171870454924|-30.171870454924|-30.171870454924|-30.171870454924|-30.598688773009|-30.598688773009|-30.598688773009|-30.598688773009|-30.598688773009|-30.598688773009|-30.598688773009|-30.750766095953|-30.807010571279||-30.807010571279|-30.807010571279|-30.807010571279|-30.807010571279|-30.807010571279|-30.807010571279|-30.807010571279|-30.807010571279|-30.807010571279|-30.807010571279|-30.807010571279|-30.807010571279|-30.807010571279|-30.807010571279|-30.807010571279|-31.10390082125|-31.324385322222|-31.324385322222|-31.46764931534|-31.497944141475|-31.830771526857|-31.873136092039|-31.873136092039|-31.873136092039|-31.873136092039|-31.873136092039|-31.873136092039|-31.873136092039|-31.873136092039|-31.873136092039|-32.077373346589|-32.535911871208|30.557180672736|30.557180672736|30.557180672736|30.557180672736|30.557180672736|30.557180672736|30.557180672736|30.557180672736||30.557180672736|30.557180672736|30.557180672736|30.557180672736|30.557180672736|30.516063184864|30.516063184864|30.516063184864|30.516063184864|30.516063184864|30.516063184864|30.516063184864|30.467500760961|30.292067292452|30.261506776356|30.261506776356|30.261506776356|30.261506776356|30.261506776356|-32.243912638293|-32.243912638293|-32.243912638293|-32.243912638293|-32.243912638293|-32.243912638293|-32.684389579149|-32.993947251616|-32.993947251616||-32.993947251616|-32.993947251616|-32.993947251616|-32.993947251616|-32.993947251616|-32.993947251616|-32.993947251616|-32.993947251616|-32.993947251616|-33.358429838086|-33.794156101969|-33.801142598086|-33.801142598086|31.789398866802|31.789398866802|31.789398866802|31.789398866802|31.789398866802|31.789398866802|31.789398866802|31.789398866802|31.789398866802|31.789398866802|31.789398866802||31.789398866802|31.536270490853|31.536270490853|31.536270490853|31.536270490853|31.536270490853|31.536270490853|31.536270490853|31.452969640447||31.452969640447|31.452969640447|31.452969640447|31.452969640447||31.452969640447|31.452969640447|31.452969640447|31.452969640447|31.452969640447|31.452969640447
02804|20760|/equities/intrepid-potash-inc|R2000VALUE||24.509432725295||24.509432725295|24.509432725295|24.509432725295|24.509432725295|24.509432725295|24.509432725295|24.509432725295|24.509432725295|24.509432725295|24.509432725295|24.509432725295|24.509432725295|24.509432725295|24.509432725295|24.509432725295|24.509432725295|24.509432725295|23.821052430947|23.821052430947|23.821052430947|23.821052430947|23.821052430947|22.995230231853|22.995230231853|22.839033376477|22.824509580159|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|22.574146070873|21.857901851703|21.857901851703|21.857901851703|21.857901851703|21.857901851703|21.857901851703|21.857901851703|21.857901851703|21.857901851703|21.857901851703||21.857901851703|-24.572383158726|-24.572383158726|-24.572383158726|-24.572383158726|-24.572383158726|-24.572383158726|-24.572383158726|-24.572383158726|-24.572383158726|-24.572383158726|-24.572383158726|-24.572383158726|-25.004847996016|-25.237887268353|-25.339319314216|-25.501211713241|-25.501211713241|-25.501211713241|-25.501211713241|-26.823568951738|23.927283965505|23.927283965505|23.927283965505|23.927283965505|23.927283965505|23.596055217127|23.596055217127|23.596055217127|23.596055217127|23.596055217127|23.596055217127|23.596055217127|23.125060288487|22.740618996632|22.740618996632|22.203464937224|-24.539826298921|-24.539826298921|-24.851967850855|-24.851967850855||-24.851967850855|-24.851967850855|-25.372839698849|-25.372839698849|-25.372839698849|-25.372839698849|-25.372839698849|-25.752510134443|-25.875350387079|-26.191276291901||-26.191276291901|-26.191276291901|-26.454550879856|-27.10283358192|-27.528733060384|-27.528733060384|24.661629801361|24.661629801361|24.661629801361|24.661629801361|24.661629801361|24.661629801361|24.661629801361|24.661629801361|24.661629801361|24.661629801361||24.466255962152|24.171950670633|23.822445282841|23.394395665193|23.394395665193|23.394395665193|23.394395665193|23.394395665193|23.394395665193|23.109884292841|22.479872525798|20.493746877894|19.884162992589|19.884162992589|-21.311815422685|-21.311815422685|-21.311815422685|-21.311815422685|-21.311815422685|-21.311815422685|-21.311815422685|-21.311815422685|-21.415788478743|-21.415788478743|-21.415788478743|-21.415788478743|-21.415788478743|-21.415788478743|-21.415788478743|-22.055964067127|19.245582395404|19.245582395404|19.245582395404|19.245582395404|19.245582395404|19.245582395404|-21.18530151292|-21.18530151292|-21.18530151292|-21.18530151292||-21.18530151292|-21.18530151292|-21.18530151292|-21.21394509126|-21.424259465843|-21.424259465843|-21.424259465843|-21.424259465843|-21.424259465843|-21.424259465843|-21.424259465843|-22.469455712271|-22.66392325608|20.02741941056|20.02741941056|20.02741941056|19.653060739144|19.28865912827|19.28865912827|19.274064629962|19.182849771105|19.074751832262|19.074751832262|18.403613808172|18.241311723825|18.241311723825|18.041458004974|17.880842705858||17.678767488194|17.678767488194|-19.890552462222|-19.890552462222|-19.890552462222|-19.890552462222|-19.890552462222|-19.890552462222|-20.205373997896|-20.205373997896|-20.571526363392|-20.930585678969|-21.277316844634|-21.622710868751|-21.622710868751|-21.622710868751|-21.622710868751|-21.622710868751|-21.622710868751|-21.622710868751|-21.622710868751|-21.687457796639|-21.811924030058|-22.596305054286||-23.058524871877|-23.058524871877|-23.319506090008|-23.632262036892|-24.086385512454|-24.707206699696|-25.499674026003|21.763078977256|21.763078977256||21.763078977256|21.763078977256|21.763078977256|21.763078977256||21.763078977256|21.763078977256|21.763078977256|20.760642901161|20.258492883818|20.07526931142
02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE||35.535653330681||35.535653330681|35.535653330681|35.535653330681|34.98655894266|34.892288663502|34.611358135355|34.611358135355|34.611358135355|34.611358135355|34.611358135355|34.611358135355|34.611358135355|34.055953839766|34.046220687174|34.046220687174|34.046220687174|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|32.494868488309|-34.757986374804|-34.757986374804|-34.757986374804|-34.757986374804|-34.757986374804|-34.757986374804|-34.757986374804|-34.89810621114|-34.89810621114|-35.619007765932|-36.337786237049|33.126046874744|33.126046874744|33.126046874744|33.126046874744|33.126046874744|33.126046874744|33.126046874744|33.126046874744|33.126046874744|33.126046874744|33.125093294781|33.125093294781|33.125093294781|33.125093294781|33.125093294781|33.125093294781|33.125093294781|33.125093294781|33.125093294781|33.125093294781||33.125093294781|32.694547045674|32.465052671395|32.170611561628|32.05234695948|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.932194915477|31.381326268186|29.957586471759|29.341762428507|28.414070805593|28.414070805593|28.414070805593|28.414070805593|28.414070805593||28.414070805593|28.414070805593|28.013968159406|27.520519655776|-29.021935019154|-29.021935019154|-29.021935019154|-29.021935019154|-29.021935019154|-29.021935019154||-29.021935019154|-29.021935019154|-29.021935019154|-29.021935019154|-29.021935019154|-29.021935019154|-29.021935019154|-29.175285435369|-29.175285435369|-29.175285435369|-29.175285435369|-29.175285435369|-29.175285435369|-29.175285435369|-29.175285435369|27.187777975004||27.187777975004|27.187777975004|27.187777975004|27.187777975004|27.187777975004|27.10975400916|26.69528316912|26.444243841005|26.444243841005|26.444243841005|26.266380765518|26.145979857534|25.741644409066|25.379604581071|25.034838626863|24.973986570572|24.389429561005|24.30519897817|23.991090377804|23.991090377804|23.991090377804|23.754050555755|23.650255855509|-25.896511778612|-25.896511778612|-25.896511778612|-25.896511778612|-25.896511778612|-26.042790979565|-26.429213411743|-26.527459337904|-26.698287648839|-26.795319736977|24.914989225815|24.914989225815|24.914989225815|24.914989225815|24.914989225815|24.914989225815|24.914989225815||24.914989225815|-26.858130046623|-26.858130046623|-26.858130046623|-26.858130046623|-26.858130046623|-26.858130046623|-26.858130046623|-26.953756302481|-27.355839696069|-27.529798140277|-27.529798140277|-27.529798140277|-27.607447639825|-28.014741914937|-28.04794928256|-28.04794928256|-28.106424805958|-28.106424805958|-28.106424805958|-28.106424805958|-28.106424805958|-28.375894402083|-28.375894402083|-28.539746000217|-28.539746000217|-28.669502287365|-28.669502287365||-28.669502287365|-28.669502287365|-28.669502287365|-28.669502287365|-28.669502287365|-28.669502287365|-28.669502287365|-28.669502287365|-29.184446685024|26.02483751414|26.02483751414|26.02483751414|26.02483751414|26.02483751414|26.02483751414|26.02483751414|25.548725426657|25.548725426657|25.548725426657|25.548725426657|25.548725426657|25.548725426657|25.548725426657|25.548725426657||25.548725426657|25.548725426657|25.548725426657|25.548725426657|25.548725426657|25.548725426657|25.548725426657|25.548725426657|25.548725426657||25.548725426657|25.548725426657|25.548725426657|25.310661117747||25.226290800521|24.983975672365|24.983975672365|24.334972990488|24.046191155958|24.046191155958
02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE||-60.902352458698||-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-60.902352458698|-61.562127322821|-61.562127322821|-61.562127322821|-61.562127322821|-61.562127322821|-61.562127322821|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.977810949243|61.038123972059|60.40627816533|60.40627816533|60.153892674256|60.153892674256|58.641550662572|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.881473674409|-63.968835766704|-65.721206382018|-66.035231381767|-67.278590076624|-67.998690002938||-67.998690002938|-67.998690002938|-67.998690002938|-68.130450234357|-68.130450234357|-68.130450234357|-68.130450234357|-68.130450234357|-68.130450234357|-69.028277487163|-70.648641898239|-70.732143010137|-70.732143010137|-71.055136562981|-71.060151711214|-72.202946388179|-74.150496283564|-78.794439306296|-80.392460234416|-80.392460234416|73.736180295325|73.736180295325|73.736180295325|72.163533729289|71.197324057391|70.601949554871|68.266328023749|67.566393644817|67.566393644817|66.970578366357|66.970578366357|66.970578366357|66.970578366357|66.142816311605|-71.80987127828|-71.80987127828|-71.80987127828|-71.80987127828|-72.71736270639|-72.975976964239|-72.975976964239||-73.290636958904|-73.290636958904|-75.558485815069|68.287902810609|68.287902810609|68.287902810609|68.287902810609|68.287902810609|68.287902810609|68.287902810609||68.287902810609|68.287902810609|68.287902810609|68.287902810609|68.287902810609|68.287902810609|68.287902810609|67.933920456722|67.933920456722|67.933920456722|67.933920456722|67.933920456722|67.933920456722|67.933920456722|67.933920456722|67.933920456722||67.422809485134|67.422809485134|67.422809485134|67.422809485134|67.422809485134|67.422809485134|67.422809485134|67.422809485134|67.422809485134|67.422809485134|67.422809485134|66.621456017689|61.807725127754|-63.342952088186|-63.342952088186|-63.342952088186|-63.342952088186|-64.086723252214|-65.017472501239|-65.02195640697|-65.02195640697|-65.02195640697|-65.02195640697|-65.02195640697|-65.02195640697|-65.02195640697|-65.414840021552|-66.205933772659|59.432598427508|59.432598427508|59.432598427508|59.432598427508|59.432598427508|59.432598427508|59.184557521314|-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233||-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233|-64.386298596233|-64.501492433382|-64.849413055659|-65.714345661005|-67.029273049921|-67.045927083827|-67.045927083827|-67.045927083827|-67.667853289553|-67.799525717572|-69.441989770284|-73.557942643134|64.23358021509|64.23358021509|64.23358021509|64.23358021509|64.23358021509|64.23358021509||64.23358021509|64.23358021509|64.23358021509|64.23358021509|64.23358021509|62.102587601999|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|60.833648291275|59.59335380872|59.59335380872|59.59335380872|59.59335380872||59.59335380872|59.59335380872|59.59335380872|58.816726170448|58.816726170448|57.51660364848|57.51660364848|57.51660364848|57.51660364848||57.51660364848|56.913494732442|56.366394098669|55.105438082383||53.827359073509|53.827359073509|53.827359073509|53.547064323281|51.684794023142|51.506276212914
02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE||57.738642936602||57.393383701574|57.393383701574|57.393383701574|57.393383701574|57.207923533535|57.207923533535|57.207923533535|57.207923533535|57.207923533535|57.207923533535|57.207923533535|57.207923533535|57.207923533535|57.115029472892|57.115029472892|56.994477107331|54.830618993226|53.568831487699|52.879815044452|52.645016093373|52.645016093373|51.979035266372|51.604199815826|47.663419963073|-50.657503876046|-50.657503876046|-50.657503876046|-50.657503876046|-50.657503876046|-50.657503876046|-50.657503876046|-50.657503876046|-50.657503876046|-50.657503876046|-50.657503876046|-51.232226884978|-51.292474045375|-51.529971509089|-52.119967572016|-52.362185707934|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.653297993142|-52.916083484764|-52.916083484764|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186||-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-53.256624300186|-54.095971724395|-54.101134455871|-54.110032835385|-54.110032835385|-54.110032835385|-54.842813905501|-56.639434002532|-56.788742858716|-57.283544574124|52.237258281425|52.237258281425|52.237258281425|51.651952679638|51.527725784518|50.792473678829|50.07407398018|50.07407398018|49.825637179313|49.744025898971|49.683739451344|48.7563758203|47.619305008938|46.584783097428|46.478385173149|46.478385173149|46.379143292603||46.379143292603|46.212886976862|44.951563490391|44.246180681123|43.655446465897|43.655446465897|43.655446465897|43.655446465897|43.655446465897|43.655446465897||43.655446465897|43.655446465897|43.655446465897|43.655446465897|43.655446465897|43.583559664296|43.583559664296|43.58268743997|43.489653550312|42.617004654933|42.617004654933|42.530141223811|42.530141223811|42.530141223811|42.530141223811|42.530141223811||42.530141223811|42.530141223811|42.530141223811|42.530141223811|42.530141223811|42.530141223811|42.530141223811|42.138879101964|41.215826557182|40.982834866867|40.515637560272|39.956869941711|39.183933105468|39.176641930474|38.722846019415|38.697953128157|38.697953128157|38.697953128157|38.697953128157|38.697953128157|37.865782101218|-39.391950514669|-39.391950514669|-39.391950514669|-39.391950514669|-39.391950514669|-39.391950514669|-39.522901585508|-39.522901585508|-39.896177095161|-39.896177095161|-40.324640055482|-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451||-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451|-40.551897604451|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.618691573299|-40.753247934091|-40.887597459594|-40.887597459594|-40.887597459594|-40.887597459594|-40.887597459594|-40.887597459594||-40.887597459594|-40.887597459594|-40.887597459594|-40.887597459594|-40.92350716708|-40.92350716708|-40.92350716708|-40.92350716708|-40.92350716708|-40.92350716708|-40.92350716708|-40.92350716708|-40.92350716708|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.202818466056||38.914299179935|38.914299179935|38.914299179935|38.914299179935|38.914299179935|38.914299179935|38.914299179935|38.914299179935|38.914299179935||38.914299179935|38.911996393097|38.405019473911|38.373296945592||38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592
02808|1152813|/equities/oportun-financial-corp|R2000VALUE||3.2185931557313||3.1698257916388|2.9836952413913|2.7068836386333|2.6488907189312|2.6488907189312|2.6488907189312|2.6488907189312|2.6488907189312|2.6488907189312|2.6488907189312|2.6488907189312|2.6488907189312|2.6182119682037|2.4902356680458|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-2.963791341925|-3.0364348572099|-3.0424277298543|-3.2015862059696|-3.2634291595997|-3.2654768964518|-3.3274743844921|-3.3304035538707||-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|-3.3304035538707|2.8209329933295|2.8209329933295|2.8209329933295|2.8209329933295|2.8209329933295|2.8209329933295|2.8209329933295|2.8209329933295|2.8209329933295|2.8209329933295|2.8209329933295|2.8209329933295|2.8209329933295|2.5562478006293|-2.9667084015105|-2.9667084015105|-2.9667084015105|-2.9667084015105|-2.9667084015105|-2.9667084015105|-3.0346759863136||-3.1159789636662|-3.1689543409403|-3.2993938043445|-3.3136607822689|-3.3136607822689|-3.3136607822689|-3.3375385436219|-3.3375385436219|-3.3375385436219|-3.3600429862519||-3.4622698591572|-3.4753363778098|-3.4753363778098|-3.5992405538183|-3.5992405538183|-3.5992405538183|-3.6163783210761|-3.7280597458953|-3.7280597458953|-3.7923942816119|-4.0172074947336|-4.0172074947336|-4.0172074947336|-4.0172074947336|-4.0172074947336|-4.1052561259537||-4.1052561259537|-4.1663956351048|-4.2687729538553|-4.3214144244319|-4.4106272475064|3.5662140935302|3.5662140935302|3.5662140935302|3.5662140935302|3.5662140935302|3.1791267758873|2.9501409140193|2.8384898069792|2.8369330568769|2.7782590304987|2.5413988999941|2.443776520581|2.4346286567002|2.4346286567002|2.4346286567002|2.4346286567002|2.4346286567002|2.4346286567002|2.2356985312865|-2.72434939385|-2.72434939385|-2.72434939385|-2.72434939385|-2.7370549599389|-2.8208166802437|-2.8423564797773|-2.8423564797773|-2.8423564797773|-2.8467960496891|-2.8790693190054|-2.8790693190054|-2.9485011283856|-2.9485011283856|-2.9485011283856|-3.0644958487597||-3.1488620563179|-3.195957864195|-3.2842199149727|-3.4172887341843|-3.5337262039566|-3.5713299224877|-3.5713299224877|-3.6503665259706|-3.9150739567398|-4.1820266662835|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|3.2264118799482|-3.952935684683|-3.952935684683|-3.952935684683|-3.952935684683|-3.952935684683||-3.952935684683|-3.952935684683|-3.952935684683|-3.952935684683|-3.952935684683|-3.952935684683|-3.9882619126661|-4.1647354876579|-4.2233173356654|-4.2553525353142|-4.396502722708|-4.454344839385|-4.454344839385|-4.454344839385|-4.454344839385|-4.454344839385|-4.454344839385|-4.454344839385|-4.454344839385|-4.454344839385|-4.454344839385|-4.454344839385|3.6616307896966|3.6616307896966||3.6616307896966|3.6062454562049|3.4872059933191|3.4763398029015|3.3542664158792|3.211962579406|3.1164353937729|3.1164353937729|3.1058770573708||3.1058770573708|3.0454189155469|2.9655543139654|2.8670324673341||2.7409473381756|2.7259533491544|2.7259533491544|2.5149482584454|2.5126759064674|2.5126759064674
02809|21200|/equities/ennis-inc|R2000VALUE||-21.89627638887||-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|-21.89627638887|20.789634486708|20.789634486708|20.789634486708|20.789634486708|20.789634486708|20.789634486708|20.789634486708|20.751265707582|20.56109565162|20.095661941097|-21.488638869303|-21.488638869303|-21.488638869303|-21.794876301043|-21.798830458844|-21.798830458844|-21.94368907845|-22.100187260101|-22.100187260101|-22.100187260101|-22.100187260101|-22.14051357685|-22.14051357685|-22.14051357685|-22.14051357685|-22.14051357685|-22.14051357685|-22.683903656387|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|21.040491279739|20.481939673887|20.481939673887|20.330830908979|20.330830908979|20.330830908979|20.330830908979|20.330830908979|20.330830908979|20.330830908979|20.330830908979|20.330830908979|20.330830908979|20.330830908979|20.330830908979||20.330830908979|-21.331606458357|-21.331606458357|-21.331606458357|-21.331606458357|-21.331606458357|-21.331606458357|-21.331606458357|-21.331606458357|-21.331606458357|-21.331606458357|-21.331606458357|-21.331606458357|-21.346483414627|-21.368988241594|-21.398392327014|-21.398392327014|-21.398392327014|-21.398392327014|-21.398392327014|20.282109877123|20.282109877123|20.282109877123|20.20735398505|20.20735398505|20.20735398505|20.168441361562|20.070103856241|20.070103856241|20.007851903076|20.007851903076|20.007851903076|20.007851903076|19.684930925496|19.487963284527|19.292266198303|18.88227475733|18.88227475733|18.88227475733|18.88227475733|18.88227475733||18.88227475733|18.88227475733|18.88227475733|18.88227475733|18.88227475733|18.88227475733|18.88227475733|18.88227475733|18.88227475733|18.88227475733||18.624049118828|18.254761167822|18.254761167822|18.254761167822|18.254761167822|18.249894284468|18.249894284468|18.249894284468|18.249894284468|18.206260309464|18.180313581603|18.180313581603|18.106506765306|18.040395879487|18.040395879487|18.040395879487||18.040395879487|17.929254637505|17.929254637505|17.883129810308|17.883129810308|17.883129810308|17.849731281753|17.849731281753|17.849731281753|17.773517003054|17.760944525395|17.760944525395|17.637975194319|17.637975194319|17.546198503026|17.416338858614|17.34415556061|17.180293783741|-17.942157413063|-17.942157413063|-17.942157413063|-17.942157413063|-17.942157413063|-17.942157413063|-17.942157413063|-17.942157413063|-17.942157413063|-17.942157413063|-17.97132137252|-18.13468390519|-18.308232212669|-18.463716507627|-18.487590896502|17.715319269958|17.715319269958|17.715319269958|17.715319269958|17.715319269958|17.715319269958|17.715319269958||17.715319269958|17.715319269958|17.715319269958|17.715319269958|17.715319269958|17.715319269958|17.461339652607|-18.460956147782|-18.460956147782|-18.460956147782|-18.460956147782|-18.483859525629|-18.483859525629|-18.518337022936|-18.581853126351|-18.581853126351|-18.581853126351|-18.686574749223|-18.748247196042|-18.748247196042|-18.748247196042|-18.748247196042|-18.748247196042|-18.748247196042|-18.748247196042|-18.748247196042|-18.748247196042|-18.748247196042||-18.748247196042|-18.748247196042|-18.748247196042|-18.748247196042|-18.748247196042|-18.748247196042|-18.749926516042|-18.763772801807|-18.905141013917|-18.932249857382|-19.191180151255|-19.213959436947|-19.213959436947|-19.213959436947|-19.213959436947|-19.213959436947|-19.213959436947|-19.213959436947|-19.213959436947|-19.213959436947|-19.213959436947|-19.351376345783|-19.351376345783|-19.573966771397||-19.735416920137|-19.735416920137|-19.811955062495|-19.856665814305|-19.991491437383|-20.190097835801|-20.275329725767|-20.585641694096|-20.607966242712||-20.607966242712|-20.607966242712|-20.607966242712|-20.607966242712||-20.607966242712|-20.607966242712|-20.607966242712|-20.607966242712|-20.607966242712|19.481470150903
02810|16319|/equities/independent-bank-corp|R2000VALUE||35.256170412271||35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|35.256170412271|34.751322583323|33.372346908919|33.359285812767|33.200038783188|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.628216135033|31.299743984374|-34.44040188753|-34.44040188753|-34.44040188753|-34.44040188753|-34.44040188753|-34.44040188753|-34.44040188753|-34.44040188753|-34.44040188753|-35.176556215941|31.811146411143|31.811146411143|31.811146411143|31.811146411143|31.811146411143|31.811146411143|31.811146411143|31.811146411143|31.811146411143|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929||-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.714079947929|-34.968887748167|-35.335986391091|-35.33887414511|-35.447637553303|31.222287272109|31.222287272109|31.222287272109|30.997226692376|30.997226692376|30.997226692376|30.317752389044|30.162780686585|29.815867234565|28.939094627464|28.939094627464|28.917882694762|28.811535161911|27.842260778147|26.705290516436|25.891433195075|25.498709417935|24.546377104251|24.314616488503|24.314616488503|24.314616488503||24.314616488503|24.314616488503|24.314616488503|24.314616488503|-25.747234004892|-25.747234004892|-25.747234004892|-25.747234004892|-25.747234004892|-25.747234004892||-25.747234004892|-25.747234004892|-25.747234004892|-25.750973320086|-25.750973320086|-25.750973320086|-25.750973320086|-25.785932687385|-25.785932687385|-25.785932687385|-25.785932687385|-26.160087759741|-26.160087759741|-26.160087759741|-26.160087759741|-26.582126110611||25.067609594194|25.067609594194|25.067609594194|25.067609594194|25.067609594194|25.002066503992|24.718961595419|24.636068316436|24.356196852055|24.356196852055|24.285218313366|24.120365331603|23.883240779772|23.883240779772|23.785267600897|23.661408381862|23.468836096092|23.468836096092|23.357649222898|23.357649222898|23.357649222898|23.357649222898|23.002665722688|22.991850336746|-25.05632861449|-25.05632861449|-25.05632861449|-25.05632861449|-25.05632861449|-25.245920746345|-25.283245714527|-25.442773245022|-25.546308621484|-25.727019312839|-25.727019312839|-25.727019312839|-25.727019312839|-25.727019312839|-25.727019312839|-25.727019312839||-25.727019312839|-25.727019312839|-25.727019312839|-25.727019312839|-25.727019312839|-25.727019312839|-25.727019312839|-25.727019312839|-25.923558720483|-25.923558720483|-25.923558720483|-26.221517328246|-26.221517328246|-26.221517328246|-26.221517328246|-26.221517328246|-26.221517328246|-26.221517328246|-26.221517328246|-26.221517328246|-26.254434036894|-26.254434036894|-26.323066622735|-26.323066622735|-26.751462308037|-26.762209684825|-26.762209684825|-26.762209684825||-26.762209684825|-26.762209684825|-26.762209684825|-26.762209684825|-26.762209684825|-26.762209684825|-26.762209684825|-26.762209684825|-26.762209684825|-27.358299236801|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129||24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129||24.684389446129|24.684389446129|24.494322297694|24.252902876141||24.00712488625|23.441270374633|23.441270374633|22.893809118172|22.893809118172|22.893809118172
02811|16169|/equities/geron-corp|R2000VALUE||-4.3251337975563||-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.3251337975563|-4.4515375528404|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5167105495548|-4.5765672855483|-4.5820192024561|-4.5944660554828|-4.7255176847182|-4.7472419545609|-4.7758244193879|-4.7990045447854|-4.7990045447854|-4.7990045447854|-4.8480606763129|-4.8561783596944|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.8885345802401|-4.9234607071451|-4.9776903642184|-4.9776903642184||-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-4.9776903642184|-5.0048185190195|-5.0048185190195|-5.0048185190195|-5.0048185190195|-5.0048185190195|-5.0048185190195|-5.0048185190195|-5.0048185190195|-5.0048185190195|-5.0048185190195|-5.0048185190195|-5.0048185190195|-5.0048185190195|-5.0048185190195||-5.0048185190195|-5.0048185190195|-5.0839117054873|-5.0839117054873|4.3173787748931|4.3173787748931|4.3173787748931|4.3173787748931|4.3173787748931|4.3173787748931||4.3173787748931|4.3173787748931|4.3173787748931|4.3173787748931|4.3173787748931|4.2804207179412|4.0481120359584|4.0481120359584|3.3260027228663|3.3260027228663|3.2811141476443|3.2453341136236|3.2453341136236|3.2453341136236|3.2453341136236|3.2453341136236||3.2453341136236|3.2453341136236|3.2453341136236|3.2453341136236|3.2453341136236|3.2453341136236|3.2453341136236|3.2250772658118|3.2250772658118|3.2250772658118|3.2250772658118|3.2250772658118|3.2250772658118|3.2250772658118|3.2250772658118|3.2250772658118|3.2250772658118|3.2250772658118|3.2189746105151|3.2183051598819|3.0888725966868|3.0888725966868|3.0888725966868|3.0888725966868|3.0888725966868|3.0888725966868|3.0888725966868|3.0888725966868|3.0888725966868|3.0888725966868|3.0888725966868|2.9628585014804|2.7879538176307|2.7588376201798|2.7048195244659|2.6769619573844|2.6769619573844|2.6769619573844|2.6769619573844|2.6769619573844||2.6769619573844|2.593903602113|2.593903602113|2.5698929638219|2.5531393856855|2.5531393856855|2.5001549158992|2.4927982057157|2.4927982057157|2.4927982057157||-2.3424558056897|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239||1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|1.8381679337239|-2.2082919556465|-2.2082919556465|-2.2082919556465|-2.2082919556465|-2.2082919556465|-2.2147899540997|-2.2147899540997|-2.2147899540997|-2.2147899540997|-2.2147899540997|-2.2147899540997|-2.2147899540997|-2.2147899540997|-2.2147899540997|-2.2147899540997|-2.2147899540997|-2.2369888527235|-2.2877654414531|1.948519406933||1.948519406933|1.948519406933|1.948519406933|1.948519406933|1.948519406933|1.948519406933|1.948519406933|1.948519406933|1.948519406933||1.948519406933|1.948519406933|1.948519406933|1.948519406933||1.9039104627442|1.847851686036|1.847851686036|1.847851686036|1.8338910115053|1.8338910115053
02812|16653|/equities/midwest-one-financial|R2000VALUE||31.124065472603||31.124065472603|31.124065472603|31.124065472603|30.684517200258|30.542613617235|30.542613617235|30.542613617235|30.542613617235|30.542613617235|30.542613617235|30.542613617235|30.542613617235|30.288458311617|29.271214417543|29.271214417543|29.214682609865|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.462097372461|27.154069729117|27.154069729117|-29.558257755071|-29.558257755071|-29.558257755071|-29.558257755071|-29.558257755071|-29.558257755071|-29.558257755071|-29.558257755071|-29.558257755071|-29.558257755071|27.153788397025|27.153788397025|27.153788397025|27.153788397025|27.153788397025|27.153788397025|27.153788397025|27.153788397025|27.153788397025|26.915775958378|26.855884436853|26.697783554138|26.560005128768|26.560005128768|26.560005128768|26.560005128768|26.560005128768|26.560005128768|26.560005128768|26.560005128768|26.560005128768||26.560005128768|26.203386292668|26.203386292668|26.203386292668|26.203386292668|26.073206991853|-28.807789502863|-28.807789502863|-28.807789502863|-28.807789502863|-28.807789502863|-28.807789502863|-28.807789502863|-29.032543273242|-29.131226286809|-29.131226286809|-29.158028851527|-29.197810555584|-29.392883372756|26.134682632479|26.134682632479|26.134682632479|26.134682632479|25.905694464478|25.905694464478|25.905694464478|25.452182853258|25.187425070379|24.857010810535|24.857010810535|24.857010810535|24.857010810535|24.857010810535|23.792790060751|23.309210915822|22.724123260995|21.857915001467|20.842356965972|20.842356965972|20.842356965972|20.842356965972||20.842356965972|20.842356965972|20.629840106913|20.484267361902|-21.690081306821|-21.690081306821|-21.690081306821|-21.690081306821|-21.690081306821|-21.690081306821||-21.690081306821|-21.690081306821|-21.690081306821|-21.690081306821|-21.690081306821|-21.690081306821|-21.992090009458|-22.304100644596|-22.318505432879|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799||-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.398610152799|-22.519078508569|-22.821474993177|-23.194014163601|-23.194014163601|-23.268610843671|-23.494655910082|-24.197950273694|-24.257118125692|-24.353830650929|-24.409813905435|-24.409813905435|-24.409813905435|-24.409813905435||-24.409813905435|-24.409813905435|-24.409813905435|-24.409813905435|-24.409813905435|-24.409813905435|-24.409813905435|-24.409813905435|-24.671459543128|-24.73662202824|-24.790135256326|-25.08701865648|-25.08701865648|-25.267798608925|-25.476819714384|-25.476819714384|-25.602577748648|-25.662419600346|-25.877848937619|-25.930871251014|-26.077286127537|-26.077286127537|-26.077286127537|-26.145874424477|-26.174949767089|-26.174949767089|-26.174949767089|-26.174949767089||-26.174949767089|-26.174949767089|-26.174949767089|-26.174949767089|-26.174949767089|-26.174949767089|-26.174949767089|-26.174949767089|-26.801655268113|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.035655374865|-27.384061887905||24.714397880323|24.714397880323|24.714397880323|24.714397880323|24.714397880323|24.714397880323|24.714397880323|24.714397880323|24.714397880323||24.714397880323|24.714397880323|24.670164714133|24.391292609412||23.992409217842|23.824066149402|23.472850997369|23.055993477274|23.055993477274|23.055993477274
02813|20228|/equities/entravision-communications-corp|R2000VALUE||2.2152499203454||2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.2152499203454|2.0791665585582|2.0547785578202|2.0547785578202|2.0547785578202|2.054198324463|2.0429981282257|2.0252004779641|2.0252004779641|2.0252004779641|2.0252004779641|2.0252004779641|2.0252004779641|2.0252004779641|1.9480005941197|1.886756591973|1.886756591973|1.886756591973|1.8740653203317|1.8740653203317|1.8740653203317|1.8740653203317|1.8740653203317|1.8740653203317|1.8740653203317|1.8740653203317|1.8740653203317|1.8740653203317|1.8740653203317|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005||-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1105728326005|-2.1487910039077|-2.1487910039077|-2.1487910039077|-2.1487910039077|-2.185157277654|-2.185157277654|-2.185157277654|1.9276154906547|1.9276154906547|1.9276154906547|1.9276154906547|1.9276154906547|1.9276154906547|1.9276154906547|1.9276154906547|1.9276154906547|1.9276154906547|1.9276154906547|1.9276154906547|1.9276154906547|1.9012394118084|-2.1564551008071|-2.1564551008071|-2.1564551008071|-2.1564551008071|-2.1870902951179|-2.1870902951179|-2.1870902951179||-2.1870902951179|-2.1870902951179|-2.1870902951179|-2.1870902951179|-2.1870902951179|-2.1870902951179|-2.1870902951179|-2.1870902951179|-2.1870902951179|-2.2570249609518||-2.2570249609518|-2.2794722111542|1.954300792576|1.954300792576|1.954300792576|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903||1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.9436931684903|1.8504922870454|1.8143116357956|1.8143116357956|1.7853463361698|1.7631900013498|1.7631900013498|1.7631900013498|1.7399400207408|1.7399400207408|1.7399400207408|1.7399400207408|1.7399400207408|1.7399400207408|1.7287722266391|1.7269914323174|1.6088792608936|1.5876436483815|-1.9899465741321|-1.9899465741321|-1.9899465741321|-1.9899465741321|-1.9899465741321|-1.9899465741321||-1.9899465741321|-1.9899465741321|-1.9899465741321|-1.9899465741321|-1.9899465741321|-1.9899465741321|-1.9899465741321|-1.9899465741321|-2.0102184151725|-2.0155482132254|-2.1110535748598|-2.229448811728|-2.229448811728|-2.2949876504013|-2.3894751487914|-2.558861281998|-2.6962569516312|-4.0229299776434|-4.1354777275058|-4.1838641363749|-4.1850793163435|-4.1850793163435|-4.2349436303294|-4.2349436303294|-4.2493595304662|-4.2723428580073|-4.2723428580073|-4.2723428580073||-4.2723428580073|-4.2723428580073|-4.2723428580073|-4.2723428580073|-4.2723428580073|-4.2723428580073|-4.2723428580073|-4.2723428580073|-4.2723428580073|-4.2723428580073|-4.3499364690546|3.9470239326289|3.9470239326289|3.9470239326289|3.9470239326289|3.9470239326289|3.9470239326289|3.8647489199959|3.8573183152045|3.8573183152045|3.8573183152045|3.8573183152045|3.8573183152045|3.8573183152045||3.8573183152045|3.8573183152045|3.8573183152045|3.8573183152045|3.8573183152045|3.8573183152045|3.8573183152045|3.8573183152045|3.8573183152045||3.8573183152045|3.8573183152045|3.8363424774635|3.7951476938915||3.7951476938915|3.7951476938915|3.7908604463217|3.7908604463217|3.7908604463217|3.7908604463217
02814|961630|/equities/equity-bancshares-inc|R2000VALUE||45.720288760529||45.720288760529|45.720288760529|45.720288760529|44.17198701155|44.002869327512|44.002869327512|44.002869327512|44.002869327512|44.002869327512|44.002869327512|44.002869327512|44.002869327512|43.757076165904|42.7495285646|42.460374688206|41.644650829167|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|41.218740102329|40.893043964746|40.026161266303|38.939344274706|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|38.11665933619|37.656083296111|37.656083296111|37.656083296111|37.656083296111|37.656083296111|37.656083296111|37.656083296111|37.656083296111|37.656083296111|37.656083296111||37.656083296111|37.656083296111|37.155294055052|37.155294055052|37.155294055052|36.817549619749|-40.073589694297|-40.073589694297|-40.073589694297|-40.073589694297|-40.073589694297|-40.073589694297|-40.073589694297|-40.073589694297|-40.073589694297|-40.073589694297|-40.073589694297|-40.073589694297|-40.073589694297|-40.073589694297|-41.92065555497|37.661613012755|37.661613012755|37.661613012755|37.25068254096|37.218534147549|36.846707092179|36.835009134421|36.835009134421|36.41189272281|36.41189272281|36.41189272281|36.41189272281|36.41189272281|35.028848249343|33.878253917592|33.54583801682|32.966777455036|32.966777455036|32.966777455036|32.966777455036||32.966777455036|32.966777455036|32.585308325759|32.405899326527|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591||-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|-34.663058356591|33.132009813923||33.132009813923|33.132009813923|33.132009813923|33.132009813923|33.132009813923|33.132009813923|32.758901090244|32.649610805092|32.599397611689|32.599397611689|32.44808393652|32.44808393652|32.225311203186|32.225311203186|32.225311203186|31.938125101929|31.482360486857|31.256510448314|31.032816801501|31.032816801501|31.032816801501|31.032816801501|31.032816801501|30.689240890556|-34.10398793573|-34.10398793573|-34.10398793573|31.738580249882|31.738580249882|31.738580249882|31.738580249882|31.738580249882|31.738580249882|31.738580249882|31.738580249882|31.738580249882|31.738580249882|31.738580249882|31.738580249882|31.738580249882||31.738580249882|31.043423678186|-33.688275780243|-33.688275780243|-33.688275780243|-33.688275780243|-33.688275780243|-33.688275780243|-33.831973356188|-33.947747647962|-33.98106316933|-33.98106316933|-33.98106316933|-33.98106316933|-33.98106316933|-33.98106316933|-33.98106316933|-33.98106316933|-33.98106316933|-33.98106316933|-34.484400318103|-34.484400318103|-34.682235384469|-34.682235384469|-34.682235384469|-34.682235384469|-34.682235384469|-34.682235384469||-34.682235384469|-34.682235384469|-34.682235384469|-34.682235384469|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462||31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.98684861462|31.886436099678|31.886436099678|31.886436099678|31.886436099678||31.886436099678|31.886436099678|31.886436099678|31.672149679031||31.352389676666|30.861544246249|30.817827245453|30.630664251473|30.630664251473|30.630664251473
02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.936719270603|34.936719270603||34.766354185625|34.737613684915|34.72457081188|34.672301995635|34.638111895853|34.557345516741|34.517607723407|34.50039613107|34.45007835975|34.45007835975|34.45007835975|34.45007835975|34.351477057301|34.291639759103|34.186819555538|34.131746188553|34.102281063739|34.102281063739|34.102281063739|34.102281063739|34.102281063739|34.102281063739|34.102281063739|34.102281063739|34.102281063739|34.102281063739|34.102281063739|34.102281063739|34.102281063739|34.102281063739|34.102281063739|34.102281063739|34.102281063739|34.102281063739|34.102281063739|34.102281063739|34.040590994825|34.027322496827|-34.685485337819|-34.685485337819|-34.685485337819||-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819||-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.685485337819|-34.72109569294||-34.732958919997|-34.732958919997|-34.809342206843|-34.823201513741|-34.823201513741|-34.856335905364|-34.896763142801|-35.014179133548|-35.061866653378|-35.066519512529|-35.131688186189|-35.21132116479|-35.354800861879|-35.51922360372|-35.753580951155|-35.907867325082|-35.917800206626|-35.917800206626|-35.996165878998|-36.271296429885|-36.446440723486|-36.798822644626|-37.369229698092|-37.369229698092|-37.369229698092|-37.369229698092|-37.369229698092|34.56375395276|34.56375395276|34.56375395276|34.56375395276|34.56375395276|34.56375395276|34.56375395276|33.480837572701|-36.315604241777|-36.315604241777|-36.315604241777|-36.519006764545|34.280964787485||34.280964787485|34.280964787485|34.280964787485|34.280964787485|34.280964787485|34.280964787485|33.798168444596|33.798168444596|33.798168444596|33.798168444596|33.760604559603|33.760604559603|33.760604559603|33.760604559603|33.760604559603|33.760604559603|33.760604559603|33.063700072436|33.063700072436|33.063700072436|33.063700072436|32.005244326226|31.603048827507|31.246164456846|30.78129571438|30.286412857199|30.286412857199|30.239116646557||30.239116646557|30.239116646557|30.239116646557|30.239116646557|30.239116646557|29.449573598204|29.32119219601|29.235769301651|29.202775506814|29.202775506814|29.202775506814|29.132593075009|29.132593075009|29.132593075009|29.132593075009|29.060449608358|29.060449608358|29.060449608358|28.817723071346|28.721358391719|28.446904108373|28.446904108373|28.446904108373|28.446904108373||28.446904108373|28.446904108373|28.446904108373|28.446904108373|28.446904108373|28.446904108373|28.446904108373|28.446904108373|28.446904108373||28.446904108373|28.446904108373|28.016005221835|27.486115764502||27.110129063795|26.910721771662|26.671779094741|26.363644638111|25.793042960059|25.793042960059
02816|29706|/equities/united-states-cellular-corp|R2000VALUE||58.710888368992||58.710888368992|58.710888368992|58.651419506815|58.651419506815|58.651419506815|58.651419506815|58.651419506815|58.651419506815|58.651419506815|58.651419506815|58.651419506815|58.651419506815|58.651419506815|58.651419506815|58.651419506815|55.747711881827|-63.73114173949|-63.73114173949|-63.73114173949|58.579471480785|58.579471480785|58.579471480785|58.579471480785|58.579471480785|58.579471480785|58.579471480785|58.579471480785|58.579471480785|58.579471480785|55.258859938977|55.141510136257|53.594455435685|53.054076419304|53.054076419304|53.054076419304|53.054076419304|53.054076419304|53.054076419304|53.054076419304|53.054076419304|53.054076419304|53.054076419304|53.054076419304|53.054076419304|52.794802980121|52.794802980121|52.794802980121|52.794802980121|52.794802980121|52.794802980121|52.794802980121|52.794802980121|52.406446594327|51.628484108818|51.628484108818|51.628484108818|51.628484108818|51.628484108818|51.628484108818|51.628484108818|51.628484108818|51.628484108818||51.314667097188|51.314667097188|51.314667097188|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932|-56.077000653932|-58.419845852833|-58.419845852833|-58.419845852833|-58.419845852833|-58.419845852833|-58.518573578469|-58.518573578469|52.492207645758|52.492207645758|52.492207645758|52.492207645758|52.492207645758|52.492207645758|52.492207645758|51.378565178297|51.363357078126|50.04247217008|50.04247217008|49.996637236504|49.50222511576|49.50222511576||49.50222511576|49.50222511576|49.50222511576|49.50222511576|47.929931870984|47.929931870984|47.929931870984|47.929931870984|47.929931870984|47.929931870984||47.929931870984|47.929931870984|47.929931870984|47.929931870984|47.929931870984|47.929931870984|47.929931870984|47.929931870984|47.929931870984|47.929931870984|46.882147515137|45.524608519695|43.200676073654|38.800750006155|38.482450363574|38.482450363574||38.482450363574|38.482450363574|38.482450363574|38.482450363574|38.482450363574|38.482450363574|38.482450363574|38.482450363574|38.482450363574|38.482450363574|37.663278868395|34.664754976385|-37.996055382791|-37.996055382791|-37.996055382791|-37.996055382791|-37.996055382791|-37.996055382791|-37.996055382791|-37.996055382791|-37.996055382791|-37.996055382791|-37.996055382791|-37.996055382791|-37.996055382791|-37.996055382791|-37.996055382791|-38.041918188337|-38.041918188337|-38.442188969301|-38.442188969301|-38.442188969301|-38.442188969301|-38.442188969301|-38.442188969301|-38.442188969301|-38.442188969301|-38.442188969301|-38.442188969301|-38.442188969301||-38.442188969301|-38.442188969301|-38.442188969301|-38.442188969301|-38.442188969301|-38.442188969301|-38.442188969301|-38.442188969301|-38.442188969301|-38.64300219312|-38.64300219312|-38.64300219312|-38.64300219312|-38.64300219312|-38.64300219312|-38.64300219312|-38.64300219312|-38.64300219312|-38.64300219312|-38.64300219312|-38.64300219312|-38.64300219312|-38.64300219312|-38.64300219312|-38.952779205803|-39.34697787868|-39.704420594231|-40.891603394632||-43.392324364058|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|40.45867207896|40.45867207896|40.45867207896|39.544079180683|-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879||-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879||-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879||-45.591773709446|-45.854021765377|-45.854021765377|-45.854021765377|-45.854021765377|-46.091690197682
02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.835427449233|18.477141987491|18.339922392265|18.339922392265|18.339922392265|18.339922392265|17.958957712927|17.958957712927|17.958957712927|17.958957712927|17.958957712927|17.958957712927|17.958957712927|17.958957712927|17.958957712927|17.838842013454|17.539931194623|17.417345144837|17.41281240512|17.41281240512|17.41281240512|17.240527458567|17.240527458567|17.240527458567|17.240527458567|17.025585514063|-18.736047383652|-18.736047383652||-18.736047383652|-18.736047383652|-18.736047383652|-18.736047383652|-18.736047383652|-18.736047383652|-18.736047383652|-18.736047383652|-18.823942207082|-18.834381128664|-19.162090541384|17.93447843465|17.93447843465|17.93447843465|17.909420287971|17.873245332378|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927||17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927||17.842744815927|17.842744815927|17.81971760655|17.669819616168||17.669819616168|17.669819616168|17.669819616168|17.669819616168|17.669819616168|17.669819616168
02818|16102|/equities/the-first-of-long|R2000VALUE||13.566398468813||13.566398468813|13.537110265979|13.525121831109|13.013729847977|13.013729847977|13.013729847977|13.013729847977|13.013729847977|13.013729847977|13.013729847977|13.013729847977|13.013729847977|12.877627929774|12.877627929774|12.877627929774|12.877627929774|-13.571144776179|-13.571144776179|-13.699827093364|-13.719011399801|-13.719011399801|-13.719011399801|-13.719011399801|-13.719011399801|12.666776539681|12.666776539681|12.666776539681|12.666776539681|12.666776539681|12.666776539681|12.666776539681|12.559196023806|12.230218124239|12.175470766296|12.175470766296|12.175470766296|12.175470766296|12.175470766296|12.175470766296|12.175470766296|12.175470766296|12.175470766296|12.175470766296|12.175470766296|12.175470766296|12.175470766296|12.175470766296|12.175470766296|12.175470766296|12.175470766296|12.023482886938|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843||-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.103257225843|-13.172528000638|-13.172528000638|12.007354836671|12.007354836671|12.007354836671|11.979388849491|11.979388849491|11.54426515605|11.34194512458|11.34194512458|11.166794248106|11.02011573135|11.02011573135|11.02011573135|10.9373506685|10.70427880242|10.341976854034|10.141085276811|9.8378722246142|9.535801878668|9.535801878668|9.535801878668|9.535801878668||9.535801878668|9.535801878668|9.2842243414203|-10.171502574629|-10.171502574629|-10.171502574629|-10.171502574629|-10.171502574629|-10.171502574629|-10.171502574629||-10.171502574629|-10.171502574629|-10.171502574629|-10.302246154835|-10.302246154835|-10.302246154835|-10.439440371251|-10.474423903954|-10.474423903954|-10.474423903954|-10.504617424415|-10.504617424415|-10.504617424415|-10.504617424415|-10.504617424415|-10.910464308445||9.922134644778|9.922134644778|9.922134644778|9.922134644778|9.922134644778|9.922134644778|9.7840378626534|9.7518700343977|9.7025521893083|9.7025521893083|9.7025521893083|9.6595024685925|9.3566693618055|-10.48262456395|-10.48262456395|-10.48262456395|-10.48262456395|-10.48262456395|-10.48262456395|-10.894563532991|-10.894563532991|-10.894563532991|-10.894563532991|-10.894563532991|-10.894563532991|-10.894563532991|-10.894563532991|-10.894563532991|-10.894563532991|-10.999399840002|-10.999399840002|-11.049332975419|-11.297886450061|-11.517686065663|-11.517686065663|-11.517686065663|-11.517686065663|-11.517686065663|-11.632302911826|-11.632302911826||-11.632302911826|-11.632302911826|-11.632302911826|-11.732425973286|-11.732425973286|-11.732425973286|-11.732425973286|-11.732425973286|-11.779353703821|-11.779353703821|-11.801436645198|-11.801436645198|-11.801436645198|-11.801436645198|-11.801436645198|-11.801436645198|-11.801436645198|-11.801436645198|-11.801436645198|-11.931596471654|-12.071914934065|-12.071914934065|-12.157923589849|-12.157923589849|-12.157923589849|-12.157923589849|-12.343850360935|-12.343850360935||-12.343850360935|-12.343850360935|-12.343850360935|-12.343850360935|-12.343850360935|-12.343850360935|-12.343850360935|-12.415666512456|-12.746296648412|-12.992551384401|-13.11728624703|-13.11728624703|-13.161428603878|-13.184952988275|-13.184952988275|-13.184952988275|-13.184952988275|-13.184952988275|-13.184952988275|-13.184952988275|-13.184952988275|-13.208281161662|-13.254757115439|-13.351952443736||-13.602169392526|-13.661577302018|-13.718969113076|-13.801943733122|12.753408190549|12.753408190549|12.753408190549|12.753408190549|12.753408190549||12.753408190549|12.753408190549|12.753408190549|12.753408190549||12.725453320411|12.45633701844|12.360374392878|12.243660423871|12.243660423871|12.243660423871
02819|24385|/equities/franklin-street-properties-corp|R2000VALUE||1.6982722493077||1.6982722493077|1.6982722493077|1.6982722493077|1.6982722493077|1.6982722493077|1.6982722493077|1.6982722493077|1.6982722493077|1.6982722493077|1.6982722493077|1.6982722493077|1.6982722493077|1.6982722493077|1.6982722493077|1.6982722493077|1.6875247460896|1.6719219611376|1.6719219611376|1.6028243553075|1.6024838764349|1.6024838764349|1.6024838764349|1.6024838764349|1.5797949677238|1.5797949677238|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981|1.5697769480981||1.5697769480981|-1.7660098565896|-1.7660098565896|-1.7660098565896|-1.7660098565896|-1.7660098565896|-1.7660098565896|-1.7660098565896|-1.7660098565896|-1.7660098565896|-1.7660098565896|-1.7660098565896|-1.7660098565896|-1.7660098565896|-1.7700109297787|-1.7926510235507|-1.8072311644963|-1.8072311644963|-1.8072311644963|-1.8231012495813|1.5712608699123|1.5712608699123|1.5712608699123|1.5712608699123|1.5430590934861|1.5430590934861|1.4955469424652|1.4955469424652|1.4955469424652|1.4955469424652|1.4955469424652|1.4955469424652|1.4955469424652|1.4617187706549|-1.7195667511795|-1.7195667511795|-1.7195667511795|-1.7195667511795|-1.7450741669176|-1.7583014431114|-1.7583014431114||-1.7828758129625|-1.7828758129625|-1.7828758129625|-1.7828758129625|-1.7828758129625|-1.7828758129625|-1.8077205750062|-1.8077205750062|-1.8077205750062|-1.8374672965555||-1.8698350856863|-1.8698350856863|-1.8698350856863|-1.9070390341638|-1.9186283914099|-1.9186283914099|-1.9812537528685|-2.04055975296|-2.0674572465614|-2.0674572465614|-2.0674572465614|-2.0674572465614|-2.0674572465614|-2.0674572465614|-2.0674572465614|-2.0729180967142||-2.0729180967142|-2.0729180967142|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.0882095035834|-2.1152327785804|-2.1413698141127|-2.1809664042293|-2.2594070866703|-2.3004524260758|-2.3049469557072|-2.3293856345575|-2.3406660494873|-2.3406660494873|-2.3406660494873|-2.3593714690588|-2.3593714690588|-2.3686748944307|-2.3686748944307||-2.3686748944307|-2.3686748944307|-2.3686748944307|-2.3686748944307|-2.3686748944307|-2.3686748944307|-2.3686748944307|-2.3686748944307|-2.3874165970512|-2.4093517681435|-2.4405296401266|-2.4716996303403|-2.4924440374202|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781||-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5070629925781|-2.5727513080828|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941||2.3150116623941|2.2991306335614|2.2991306335614|2.2991306335614|2.2991306335614|2.2991306335614|2.2953078411143|2.2953078411143|2.2953078411143||2.2875642535996|2.2539602913141|2.2452336988714|2.23931936066||2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066
02820|1097534|/equities/bank-first-national|R2000VALUE||99.983516548039||99.983516548039|99.983516548039|99.983516548039|97.474599054068|97.474599054068|97.474599054068|97.474599054068|97.474599054068|97.474599054068|97.474599054068|97.474599054068|97.474599054068|97.474599054068|94.985736396835|94.985736396835|94.653044306488|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.918091936523|88.62677168362|87.393079275474|-92.504111965792|-92.504111965792|-92.504111965792|-92.504111965792|-92.65085633436|-92.65085633436|-92.752476937673|-93.16185965055|-93.16185965055|-93.912344768243|87.757490756677|87.757490756677|87.757490756677|87.757490756677|87.757490756677|87.757490756677|87.757490756677|87.757490756677|87.757490756677|87.65764348027|-92.978314308338|-92.978314308338|-92.978314308338|-92.978314308338|-92.978314308338|-94.012704323854|-94.362699778391|-94.362699778391|87.43674061156|87.43674061156|87.43674061156||87.43674061156|87.43674061156|87.215545361314|86.982447227179|86.982447227179|85.028830828864|-89.305197020019|-89.305197020019|-89.305197020019|-89.305197020019|-89.305197020019|-89.305197020019|-89.305197020019|-90.48966457628|-90.565741775022|-91.679156035832|-91.757313810001|-91.757313810001|-91.757313810001|-92.336460416196|-94.786622701617|87.044279283155|87.044279283155|87.044279283155|87.044279283155|86.990310874105|86.775902022389|86.643784246475|85.238366773427|83.836842176928|83.836842176928|83.836842176928|83.308714784531|83.114682212305|80.98075719987|79.236400245678|78.511550928764|-83.869027585995|-83.869027585995|-83.869027585995|-83.869027585995||-83.869027585995|-83.869027585995|-83.869027585995|-83.869027585995|-83.869027585995|-83.869027585995|-83.869027585995|-83.869027585995|-83.869027585995|-83.869027585995||-83.869027585995|-83.869027585995|-83.869027585995|-83.950148853271|-83.950148853271|-83.950148853271|-84.037664714354|-84.354234882131|-84.354234882131|-84.354234882131|-84.354234882131|-84.354234882131|-84.354234882131|-84.354234882131|-84.354234882131|-85.419245491222||-85.419245491222|-85.45804803658|80.230080464279|80.230080464279|80.230080464279|80.230080464279|79.176367497881|79.116360055561|78.49618543044|78.49618543044|78.49618543044|77.855205253929|77.497500212291|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.182491860903|-82.800271972591|-84.578634456985|-85.009035538957|-85.714485220695|-86.575539117151|-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183||-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183|-86.879443175183|-87.364937471667|-88.058564874025|-88.058564874025|-89.305626891821|-89.357411939534|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255||-89.373593151255|-89.373593151255|-89.373593151255|-89.373593151255|81.855880649432|81.855880649432|81.855880649432|81.855880649432|81.855880649432|81.855880649432|81.855880649432|81.855880649432|81.855880649432|81.855880649432|81.855880649432|81.855880649432|81.553481275795|81.553481275795|81.553481275795|81.088869711821|80.670968635286|77.480517501528|-87.038892215888|-87.038892215888||-87.038892215888|-87.038892215888|-88.163026838146|-88.163026838146|-88.975028599459|-89.666695053002|83.01451815114|83.01451815114|83.01451815114||83.01451815114|83.01451815114|83.01451815114|82.243633466137||81.998418055102|81.998418055102|81.998418055102|81.998418055102|81.998418055102|81.998418055102
02821|13868|/equities/donnelley|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02822|1131006|/equities/act-ii-global-a|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8381367073543|4.8373741955765|4.8315270842455|4.8299922853371|4.8299922853371|4.8299922853371|4.828324652343|4.8275828633363|4.8267586533289|4.8258428644319|4.8248253212129|4.8236947176362|4.8224384914399|4.8186584356098|4.8186584356098|4.8112871782281|4.8097636055392|4.808070746996|4.8061897930592|4.8040998442404|4.8017776788862||4.794197619137|4.7903874832046|4.7903874832046|4.7903874832046|4.7843195020769|4.7820217410297|4.7744687971771|-4.8373733257296|-4.8373733257296|-4.8373733257296||-4.8373733257296|-4.8373733257296|4.7808562624181|4.7808562624181|4.7808562624181|4.7808562624181|4.7808562624181|4.7792846480701|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549||4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7780102573549|4.7727893019954|4.7697040503298|4.7697040503298|4.7697040503298|4.7624488610995|4.7601166512075|4.7601166512075|4.7601166512075|4.7601166512075|4.7601166512075|4.7601166512075|4.7601166512075|4.7601166512075|4.7601166512075|4.7601166512075|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026|4.7600386220026||4.7500431093693|4.7476240871702|4.7476240871702|4.7476240871702|4.7279155782367|4.7207395027639|4.7085992175739|4.7051102406892|4.6912336092429|4.6845477781713|4.6845477781713|4.6717195468942|4.6663550489258|4.6603944956275|4.6437719065848|4.6364131988091|4.6332367328585|4.625818533785|4.6153539232488|4.6137268070905|4.605807410846|4.5764528768701|4.561614276904|4.5451269436082|4.5293075031926|4.5106193165967|4.4873548460215|4.4426162455048||4.4126292570395|4.3879214507521|4.3446352197264|4.3195947224933|-3.9482164712799|-3.9482164712799|-3.9885738659845|-4.0317487505792|3.5601700086673|3.5601700086673|3.5601700086673|3.5601700086673|3.5439999389736|3.5380989042409|3.5380989042409|3.5380989042409|3.5380989042409|3.5380989042409|3.4981653786907|3.4618503889783|3.3453894678468|3.2493215074931|3.2299129158031|3.1706199413948||3.1447512414308|3.1447512414308|3.1447512414308|3.1447512414308|3.1447512414308|3.0487657904928|3.0487657904928|3.0487657904928|3.0487657904928||3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153||3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153|3.0310721157153
02823|15430|/equities/american-public-education|R2000VALUE||18.048639205743||17.763766292786|17.638414517419|17.638414517419|17.263238950324|16.764710050768|16.192265694458|16.192265694458|15.877749791227|15.877749791227|15.877749791227|15.877749791227|15.689166243961|15.549980120515|15.549980120515|15.107755083348|14.741394778651|13.898396663042|13.898396663042|13.898396663042|13.898396663042|13.835329457756|-15.501162750083|-15.501162750083|-15.501162750083|-15.567522548535|-15.567522548535|-15.567522548535|-15.567522548535|-15.567522548535|-15.567522548535|-15.567522548535|-15.567522548535|-15.567522548535|-15.567522548535|-15.567522548535|-15.65195590263|-15.65195590263|-15.65195590263|-15.728817688153|-15.858686061619|-16.223240423995|-16.449727536128|-16.575582586064|-16.575582586064|-16.575582586064|-16.575582586064|-16.575582586064|-16.843404346778|-16.843404346778|-16.843404346778|-16.843404346778|-16.843404346778|-16.843404346778|-16.843404346778|-16.843404346778|-16.843404346778|-16.988782942376|-17.190869874515|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146||-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-17.431451922146|-18.159163348639|-20.35653536698|17.219850276283|17.219850276283|17.219850276283|17.219850276283|17.219850276283|17.219850276283|17.219850276283|17.219850276283|17.219850276283|16.878517175572|16.716609458887|16.716609458887|16.716609458887|16.573236324125|16.573236324125|15.856373417966|15.418746962142|15.046293962435|-17.784698731269|-17.784698731269|-17.784698731269|-17.784698731269||-17.784698731269|-17.784698731269|-17.784698731269|-17.784698731269|-17.784698731269|-17.784698731269|-17.784698731269|-17.784698731269|-17.784698731269|-18.332393441559||15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.681671824094|15.457412417328|15.446915021336||15.446915021336|15.446915021336|15.446915021336|15.446915021336|15.446915021336|15.446915021336|15.446915021336|15.446915021336|15.396017355826|15.375212455268|15.375212455268|15.375212455268|15.375212455268|13.583569182815|13.341743881903|12.953048104933|12.370609198335|12.269520884738|12.269520884738|12.269520884738|12.269520884738|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153|11.999142842153||11.999142842153|11.999142842153|11.999142842153|11.199292135084|10.958324232028|10.958324232028|10.893748704144|10.893748704144|10.893748704144|10.893748704144|10.893748704144|10.893748704144|10.893748704144|10.893748704144|10.893748704144|10.893748704144|10.665553719411|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396||10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|9.1761966437388|9.1746533983099|9.1746533983099|9.1746533983099||9.1746533983099|9.1746533983099|9.1746533983099|8.5452204405321|8.4034896624368|8.027716240649|8.0005460683555|7.9608513982264|7.9176124103828||-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754||-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754
02824|103918|/equities/rayonier-advanced-materials|R2000VALUE||-9.6873934643475||-9.755979601862|8.7835308008375|8.7835308008375|8.7835308008375|8.7835308008375|8.7835308008375|8.7835308008375|8.7835308008375|8.7835308008375|8.7835308008375|8.7835308008375|8.7835308008375|8.7835308008375|8.750033795059|8.719987590247|8.1570802873303|-8.3284891736404|-8.3284891736404|-8.3284891736404|-8.3284891736404|-8.3284891736404|-8.3284891736404|-8.3284891736404|-8.3284891736404|-8.3284891736404|-8.3284891736404|-8.3371381905229|-8.652720017185|-8.9110779971438|8.0073738864117|8.0073738864117|8.0073738864117|8.0073738864117|8.0073738864117|7.9292794643432|7.9292794643432|7.9292794643432|7.9292794643432|7.8669770490891|7.7992601056374|7.7992601056374|7.7992601056374|7.7992601056374|7.7992601056374|7.7992601056374|7.5964500793127|7.3851338369214|7.2762759681793|7.2762759681793|7.2686400939195|7.0368276756305|6.9563862395836|6.8392179209103|6.8392179209103|6.8392179209103|6.8392179209103|6.8392179209103|6.8392179209103|6.8392179209103|6.8392179209103|6.8392179209103|6.8392179209103||6.8392179209103|6.6302458938775|6.6302458938775|6.6302458938775|6.6302458938775|6.6302458938775|6.5619398948017|6.542356028814|6.542356028814|6.542356028814|6.3403952813357|6.2746060133212|6.2140067948493|6.0516742747793|6.028983725574|6.028983725574|6.028983725574|6.0083153661383|-6.5244255850476|-6.5244255850476|5.8377002547741|5.8377002547741|5.8377002547741|5.5624449066056|5.5565553828227|5.4603921865239|5.4603921865239|5.4603921865239|5.4603921865239|5.274602728289|5.164002742151|5.1628431677568|5.1628431677568|5.1313560238738|5.1313560238738|5.1313560238738|5.1313560238738|5.1313560238738|5.1313560238738|5.1313560238738|5.1313560238738||5.1313560238738|5.1313560238738|5.1313560238738|5.1313560238738|5.1313560238738|5.1313560238738|5.1313560238738|5.1313560238738|5.1313560238738|5.1313560238738||4.9565067546522|4.9036184700501|4.8694180380677|4.8694180380677|4.8694180380677|4.8518051003572|4.8518051003572|4.8518051003572|4.8518051003572|4.8518051003572|4.8518051003572|4.8518051003572|4.8518051003572|4.8518051003572|4.8518051003572|4.8518051003572||4.8308942952815|4.6157158391413|4.4485732997718|4.2817479466137|4.2468199304669|4.0177555936276|3.8522290027803|3.8522290027803|3.8009410758985|3.8009410758985|3.8009410758985|-4.4990638411659|-4.4990638411659|-4.4990638411659|-4.4990638411659|-4.4990638411659|-4.4990638411659|-4.4990638411659|-4.4990638411659|-4.4990638411659|-4.4990638411659|-4.5566877034658|-4.6230084528916|-4.7301595597789|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354|4.1776721054354||4.1776721054354|4.0340803523901|3.9323114443756|3.8546565682441|3.8546565682441|3.8546565682441|3.5946186285052|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.1923549419413|-4.3120610322964|4.1351786411313|4.1351786411313|4.1351786411313|4.1351786411313|4.1351786411313|4.1351786411313||4.1351786411313|4.1351786411313|4.1351786411313|4.1351786411313|4.1351786411313|4.0568649544217|3.9345723008555|3.9132349665427|3.9132349665427|3.9132349665427|3.9132349665427|3.8912581191011|3.8912581191011|3.8912581191011|3.8525092320914|3.7641769203074|3.7157521813586|3.715512447257|3.715512447257|3.715512447257|3.715512447257|3.715512447257|3.715512447257|3.715512447257||3.715512447257|3.715512447257|3.715512447257|3.715512447257|3.715512447257|3.715512447257|3.715512447257|3.715512447257|3.5631292939675||3.5631292939675|3.5631292939675|3.5631292939675|3.5295879046666||3.4742922562744|3.3896580027635|3.3635088522231|3.3283431749647|3.2369258515377|3.1591047245214
02825|15489|/equities/atlantic-tele-net|R2000VALUE||-22.516725249343||-22.516725249343|-22.516725249343|-22.516725249343|-22.516725249343|-22.516725249343|-22.516725249343|-22.516725249343|-22.939138619163|-23.306819721569|-23.707022769042|-24.29740742564|-24.29740742564|-24.29740742564|-24.29740742564|-24.29740742564|-24.29740742564|-24.29740742564|-25.613785201972|-25.693372972216|-26.742358268859|-30.153175739846|30.966634326232|30.966634326232|30.966634326232|30.966634326232|30.966634326232|30.966634326232|30.966634326232|30.966634326232|30.918947596298|30.609942748532|30.140062891096|29.920368908181|29.920368908181|29.643292472114|29.643292472114|29.518738624382|29.518738624382|29.518738624382|29.518738624382|29.518738624382|29.518738624382|29.518738624382|29.518738624382|28.159458872265|27.862881255967|27.862881255967|27.569868803932|27.344623012084|27.344623012084|27.344623012084|27.344623012084|27.344623012084|26.752913707648|25.584904929172|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351||-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.115414767351|-28.337126472357|-28.411252475185|-29.386113564618|25.769805819135|25.769805819135|25.769805819135|25.769805819135|25.769805819135|25.769805819135|25.769805819135|24.393117487807|23.747366484766|23.747366484766|22.602074791728|-23.750563419276|-23.750563419276|-23.750563419276|-23.750563419276|-23.750563419276|-23.750563419276|-23.750563419276|-23.750563419276|-23.750563419276|-23.750563419276|-23.750563419276|-23.783402748035|-24.17461513935|-24.288292113874||-24.288292113874|-24.288292113874|-24.288292113874|-24.288292113874|-24.288292113874|-24.288292113874|-24.288292113874|-24.288292113874|-24.288292113874|-24.288292113874||-24.288292113874|-24.288292113874|-24.482267900676|-25.184875585697|-25.184875585697|-25.184875585697|-25.184875585697|22.599838558469|22.599838558469|22.599838558469|22.599838558469|22.599838558469|22.599838558469|22.599838558469|22.599838558469|22.599838558469||22.599838558469|22.599838558469|22.599838558469|22.599838558469|22.599838558469|22.599838558469|22.077702824021|22.077702824021|21.61078041543|20.611978408909|-25.111715707021|-25.111715707021|-25.111715707021|-25.111715707021|-25.111715707021|-25.111715707021|-25.111715707021|-25.111715707021|-25.111715707021|-25.146872025013|-25.146872025013|-27.123192024761|-30.215605079339|-30.215605079339|-30.215605079339|-30.215605079339|-30.215605079339|-30.215605079339|-30.215605079339|-30.412894261331|-30.711343094115|-30.711343094115|-30.711343094115|-31.529270486042|-31.626966295424|-31.967740811444|-32.658691770178|-32.658691770178|-32.999102361049|-34.333803134639||-34.333803134639|-34.333803134639|-34.333803134639|-34.507003843209|-35.053892201209|-35.152195280013|-35.152195280013|-35.152195280013|-35.610772045914|-35.889228819408|-35.889228819408|-36.989586934555|-37.598264598304|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|-37.647730717335|34.205008240347|34.205008240347||34.205008240347|33.114455880727|-37.215335106431|-37.215335106431|-37.215335106431|-37.215335106431|-37.215335106431|-37.502037074366|-38.848931235515|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354||35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354||35.2745251354|35.2745251354|34.687808427151|33.634231153391||32.827478796533|32.291271076147|32.291271076147|31.924899688561|31.924899688561|31.924899688561
02826|30667|/equities/bar-harbor-bankshares|R2000VALUE||33.325361500861||33.325361500861|33.325361500861|33.325361500861|33.325361500861|33.325361500861|33.325361500861|33.325361500861|33.325361500861|33.325361500861|33.325361500861|33.325361500861|33.325361500861|33.325361500861|33.161064358735|33.161064358735|33.161064358735|30.031516882751|30.031516882751|30.031516882751|30.031516882751|30.031516882751|29.587238997191|29.487490461899|29.392210217133|29.300789113194|28.557982428219|28.557982428219|28.557982428219|28.557982428219|28.557982428219|-31.420535685782|-31.420535685782|-31.420535685782|-31.420535685782|-31.420535685782|-31.703582430775|-31.703582430775|-31.775069184761|-31.777677071512|-31.777677071512|-32.459085160296|-32.848477232822|29.95009171454|29.95009171454|29.95009171454|29.95009171454|29.95009171454|29.95009171454|29.95009171454|29.95009171454|29.425061921069|29.425061921069|29.425061921069|29.425061921069|29.425061921069|29.425061921069|29.425061921069|29.425061921069|29.425061921069|29.425061921069|29.425061921069|29.425061921069||29.425061921069|29.425061921069|29.274975674564|29.274975674564|29.274975674564|28.661639417999|-31.676901975305|-31.676901975305|-31.676901975305|-31.676901975305|-31.676901975305|-31.676901975305|-31.676901975305|-31.676901975305|-31.832113123637|-32.105682108911|-32.442939443981|-32.442939443981|-32.477395493793|-32.477395493793|29.209890261585|29.209890261585|29.209890261585|29.209890261585|29.209890261585|29.209890261585|29.025049646321|29.025049646321|28.951721676658|28.358766321217|28.358766321217|28.358766321217|28.358766321217|27.740850717795|26.868168706112|26.154631052209|25.353479290221|24.428586022575|24.428586022575|24.428586022575|24.428586022575||24.428586022575|24.428586022575|24.421763332375|23.88195748648|-26.728216351347|-26.728216351347|-26.728216351347|-26.793329544947|-26.873132586077|24.998105472202||24.998105472202|24.998105472202|24.998105472202|24.998105472202|24.998105472202|24.998105472202|24.998105472202|24.998105472202|24.998105472202|24.998105472202|24.998105472202|24.998105472202|24.998105472202|24.998105472202|24.998105472202|24.998105472202||24.998105472202|24.998105472202|24.998105472202|24.998105472202|24.998105472202|24.998105472202|24.998105472202|24.587714186304|24.587714186304|24.587714186304|24.587714186304|24.587714186304|24.211624274519|24.211624274519|24.211624274519|24.043470843928|23.765523787226|23.433914683357|23.274171597299|23.274171597299|23.148450017118|23.148450017118|23.148450017118|-25.748241644548|-25.748241644548|-25.748241644548|-25.748241644548|-25.748241644548|-25.748241644548|-25.748241644548|-26.005740833996|-26.186656528842|-26.263506737166|24.354614336235|24.354614336235|24.354614336235|24.354614336235|24.354614336235|24.354614336235|24.354614336235||24.354614336235|-26.330320071509|-26.330320071509|-26.330320071509|-26.330320071509|-26.330320071509|-26.330320071509|-26.330320071509|-26.330320071509|-26.330320071509|-26.330320071509|-26.708689794861|-26.828543991869|-26.843311504959|-26.843311504959|-26.843311504959|-26.843311504959|-26.843311504959|-26.843311504959|-26.843311504959|-26.843311504959|-26.843311504959|-27.041989281212|-27.041989281212|-27.041989281212|-27.041989281212|-27.041989281212|-27.041989281212||-27.041989281212|-27.041989281212|-27.041989281212|-27.041989281212|-27.041989281212|-27.041989281212|-27.041989281212|-27.11771642106|-27.517239797306|-27.632210559527|-28.098283576611|-28.24557081819|-28.939779565521|-28.939779565521|-28.939779565521|-28.939779565521|-28.939779565521|-28.939779565521|-28.939779565521|-28.939779565521|-28.939779565521|-28.939779565521|-28.939779565521|-29.214755373738||-29.500839999603|-29.500839999603|-29.711639513888|-30.108977545542|27.951048941245|27.951048941245|27.951048941245|27.951048941245|27.951048941245||27.951048941245|27.951048941245|27.951048941245|27.951048941245||27.951048941245|27.564999091318|27.564999091318|27.355554143247|27.078765694076|27.078765694076
02827|1010658|/equities/national-energy-services-reunited|R2000VALUE||8.4520680605857||8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.4520680605857|8.1311423263905|-9.4070640182101|-9.4070640182101|-9.4070640182101|-9.4070640182101|-9.4070640182101|-9.4070640182101|-9.4070640182101|-9.4070640182101|8.551614427228|8.551614427228|8.551614427228|8.551614427228|8.551614427228|8.551614427228||8.551614427228|8.551614427228|8.551614427228|8.551614427228|8.551614427228|8.551614427228|8.551614427228||8.551614427228|8.551614427228|8.551614427228|8.551614427228|8.551614427228|8.551614427228|8.551614427228|8.551614427228|8.551614427228|8.551614427228|8.551614427228||8.551614427228|8.290704567851|8.2488943946966|8.2488943946966|8.117104942336|-9.2165369492814|-9.2165369492814|-9.3128186841856|-9.3253537968409|-9.4281709277643|-9.4971367395302|-9.4971367395302||-9.4971367395302|-9.4971367395302|-9.6301515937271|-9.8119153888655||-9.8119153888655|-9.8299060300138|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262||8.9457570870262||8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262||8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262||8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262||8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.9457570870262|8.7036189855847|8.6048261543622|8.6048261543622|8.6048261543622|8.6048261543622|8.6048261543622|8.5581407967|8.4190008776165|8.4190008776165|8.2489310923232|8.2489310923232|8.2489310923232|8.1395564413803|8.1395564413803|8.1395564413803|8.1395564413803|8.1368793429942|8.1368793429942|8.1368793429942|8.1368793429942|8.0526441404126|7.9472403438295|7.9472403438295|7.9472403438295|7.9472403438295|7.9472403438295|7.9472403438295|7.9472403438295|7.7340000538429|7.7340000538429|7.63814821415|7.63814821415|7.2262759227758||7.1412049687946|7.1412049687946|7.1303809644227|7.1303809644227|7.1303809644227|7.1303809644227|7.0705338844084|7.0705338844084|7.0705338844084|7.0705338844084|7.0705338844084|6.9422597761975|6.8391777272606|6.6335306427638|6.4864577302423|6.4864577302423||6.4738419595788|6.4658201309916|6.4658201309916|6.4658201309916|6.4658201309916|6.4658201309916|6.3815682548649|6.3815682548649|-8.298485154615|-8.298485154615|-8.298485154615||-8.298485154615|-8.298485154615|-8.298485154615|-8.298485154615|-8.298485154615|-8.298485154615|-8.298485154615|-8.548006260231|-8.548006260231|-8.5947132199918|-8.5947132199918|-8.5947132199918|7.2528967571309|7.2528967571309|7.2528967571309|7.0054409186101|6.766600917893|6.5967789216366|6.3017640078909|6.3017640078909|6.1274907661328|6.1274907661328|6.1274907661328|6.1274907661328||6.1274907661328|6.1274907661328|6.1274907661328|6.1274907661328|6.1274907661328|5.7699896574958|5.4944329262821|5.1754810546337|4.5433124673034||4.1693980413779|-5.3951766109341|-5.3951766109341|-5.3951766109341||-5.3951766109341|-5.3951766109341|-5.3951766109341|-5.3951766109341||-5.3951766109341
02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE||37.514927420776||37.514927420776|37.143798563413|37.143798563413|35.899615779344|35.899615779344|35.899615779344|35.899615779344|35.899615779344|35.899615779344|35.899615779344|35.899615779344|35.516366817684|35.516366817684|35.516366817684|35.516366817684|34.805962935787|-41.907609290423|-41.907609290423|-42.600722347441|-42.600722347441|-42.901914422979|-45.011572962856|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|42.255676131879|41.754846049722|41.754846049722|41.572171181032|41.572171181032|41.572171181032|41.572171181032|41.572171181032|41.572171181032|41.572171181032|41.572171181032|41.572171181032|41.572171181032||41.572171181032|41.572171181032|41.572171181032|41.572171181032|41.572171181032|41.028214738975|-46.174142463748|-46.174142463748|-46.174142463748|-46.174142463748|-46.174142463748|-46.174142463748|-46.174142463748|-46.174142463748|-46.174142463748|-46.174142463748|-46.578205157871|-46.578205157871|-46.578205157871|-46.578205157871|-48.38800668888|-51.664698850136|-51.664698850136|-53.560776669694|47.783024727291|47.140412581172|46.996423999696|46.42047065301|45.590965944344|44.662295559837|44.655607889972|44.354285450867|43.29364948371|42.732666864428|41.776295651366|40.633662741902|40.350736981765|38.678595629153|-41.958335040532|-41.958335040532|-41.958335040532||-41.958335040532|-41.958335040532|-41.958335040532|-41.958335040532|-41.958335040532|-41.958335040532|-42.170195421444|-42.170195421444|-42.170195421444|-42.170195421444||-42.170195421444|-42.170195421444|-42.170195421444|-42.170195421444|-42.170195421444|-42.170195421444|-42.170195421444|-42.170195421444|-42.170195421444|-42.457439670812|-42.799101151638|-43.324556869061|-43.355317225907|-43.355317225907|-43.390908681523|-44.370936478081||-44.370936478081|-45.196041624747|-45.45449017706|-46.208878296642|-46.616707376526|-46.616707376526|-46.921763901232|-47.36529340161|-47.58032512017|44.43202337349|43.706557529111|43.516730698103|43.408909631063|43.408909631063|42.642832464961|40.944763495953|38.685363268887|37.476426310048|-41.252472155894|-41.252472155894|-41.252472155894|-41.252472155894|-41.252472155894|-41.252472155894|-41.252472155894|-41.252472155894|-41.252472155894|-41.252472155894|-41.252472155894|-42.19997071514|-42.311633526059|-42.493482628103|-43.240533659453|-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877||-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877|-43.645107441877|-44.529426554546|-45.394363592847|41.462644250365|41.462644250365|41.462644250365|41.462644250365|41.301271499497|40.138633795692|39.567371443591|39.151350721031|39.151350721031|39.151350721031|38.19136951622|37.894379605567|37.894379605567|37.894379605567|37.894379605567|37.894379605567|37.894379605567||37.894379605567|37.083200655287|-43.059227213073|-43.059227213073|-43.340668292595|-43.340668292595|-43.340668292595|-43.74858622612|-44.536764304521|-44.877516817917|-46.103628873681|-46.783833689619|43.016101860903|43.016101860903|40.394073703632|40.394073703632|40.394073703632|40.394073703632|-43.136007909212|-43.136007909212|-43.136007909212|-43.136007909212|-43.136007909212|-43.388511358367||-43.388511358367|-43.388511358367|-43.388511358367|-43.388511358367|-43.388511358367|-43.388511358367|-43.388511358367|-43.876121824171|40.63956055569||40.63956055569|40.63956055569|40.256178166329|39.582242623368||39.087311682215|38.768227582496|38.768227582496|37.948583820707|37.192759040999|37.192759040999
02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE||-0.054788393737102||-0.054788393737102|-0.054788393737102|-0.054788393737102|-0.054788393737102|-0.055820438312679|-0.057142517115891|-0.057142517115891|-0.059391685612468|-0.06301853851308|-0.066009487220865|-0.067760542045281|-0.072095046659026|-0.073333385505017|-0.07429668767888|-0.07429668767888|-0.07429668767888|-0.081324096816154|-0.085561251312684|-0.085561251312684|-0.085561251312684|-0.085561251312684|-0.095395834545508|-0.10309537136606|-0.10983374569621|-0.11631527329962|-0.12369474862991|-0.12926638681348|-0.15046820723244|-0.17082578532374|-0.18865087185443|-0.2097120811171|-0.23023008854596|-0.23136676601137|-0.23390195948178|-0.26047440412468|-0.36534933765537|-0.3693516441739|-0.3693516441739|-0.39656849299939|-0.41709276642039|-0.44297529238942|-0.58146142880654|0.48596861504066|0.48596861504066|0.48574433948105|0.48574433948105|0.48574433948105|0.48574433948105|0.48574433948105|0.46069928700731|0.45871454839115|0.45871454839115|0.41417729263178|-0.55302540697241|-0.55302540697241|-0.55302540697241|-0.55302540697241|-0.55302540697241|-0.55302540697241|-0.56338816853688|-0.56338816853688|-0.57656934473895||-0.57656934473895|-0.5767714951213|-0.59430720781572|-0.61643021112556|-0.62480338366525|-0.62480338366525|-0.63374817042104|-0.65473133125297|-0.6584421329187|-0.6584421329187|-0.6584421329187|-0.6584421329187|-0.6584421329187|-0.6584421329187|-0.6584421329187|-0.6584421329187|-0.6584421329187|-0.6584421329187|-0.68749684343589|-0.69336869926202|-0.72850967348667|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047|-0.74320259743047||-0.74557730068777|-0.74557730068777|-0.79083030875098|-0.84597815137849|-0.86785905076117|-0.89468226182296|-0.89611922422862|-0.90756486038037|-0.90756486038037|-0.90756486038037||-0.90756486038037|-0.90756486038037|-0.90756486038037|-0.90756486038037|-0.90756486038037|-0.90756486038037|-0.90756486038037|-0.91370045099578|-0.91370045099578|-0.91370045099578|-0.91370045099578|-0.94793381463511|-0.95417138837276|-0.95417138837276|-0.98591266299285|-1.0248029499694||-1.0374087018306|-1.0374087018306|-1.0374087018306|-1.0374087018306|-1.0374087018306|-1.0374087018306|-1.0374087018306|-1.0795865436986|-1.1057628449019|-1.1266730103791|-1.1266730103791|-1.1266730103791|-1.1266730103791|-1.1266730103791|-1.1266730103791|-1.1266730103791|-1.1266730103791|-1.1266730103791|-1.1266730103791|-1.1699116697907|-1.1720185567935|-1.172476168032|-1.1781256854964|-1.1781256854964|-1.1781256854964|-1.2245007820077|-1.260756397374|-1.3175015550272|-1.3512628455313|-1.3964804366067|-1.4989124950254|-1.5934416349821|-1.6685962838258|-1.7758069482474|-1.8508077426121|-1.9060197288642|-2.0553747178062|-2.2093163531074|-2.3664625928412|-2.8948309745887||-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|-2.8948309745887|2.3240766164882|2.156196183322|2.0988791853831|-2.5808035386217|-2.5808035386217|-2.5808035386217|-2.6075594306668|-2.6956215567809||-2.7023575006299|-2.7023575006299|-2.7023575006299|-2.7023575006299|-2.7787386567576|-2.7787386567576|-2.7787386567576|-2.8202651243721|2.1512085583333|2.1512085583333|2.1512085583333|2.1512085583333|2.1512085583333|2.1512085583333|2.1512085583333|2.1512085583333|2.1347503151314|2.1347503151314|2.1347503151314|2.1347503151314|2.1347503151314|2.1347503151314|2.1347503151314|2.1347503151314||1.8841670846295|1.7933580182893|1.7933580182893|1.6183927113284|1.6183927113284|1.6183927113284|1.6183927113284|1.6183927113284|1.6183927113284||1.5782650746521|1.5782650746521|1.5567612424622|1.4911401950794||1.45183248965|1.45183248965|1.45183248965|1.45183248965|1.45183248965|1.45183248965
02830|1056239|/equities/mvb-financial|R2000VALUE||20.434976470569||20.434976470569|20.434976470569|20.434976470569|19.863135034489|19.863135034489|19.863135034489|19.863135034489|19.863135034489|19.863135034489|19.863135034489|19.863135034489|19.863135034489|19.418483079194|19.051091949938|18.999824515977|18.540132725679|-20.872997694057|-20.939997281014|-21.210274790591|-21.441972837256|19.09692142685|19.09692142685|19.09692142685|19.09692142685|19.09692142685|19.09692142685|19.09692142685|19.09692142685|19.09692142685|18.887746897889|18.513274819269|-20.089979517376|-20.089979517376|-20.089979517376|-20.089979517376|-20.089979517376|-20.137073578554|-20.137073578554|-20.156077378716|-20.156077378716|-20.543919026549|-20.74135604136|-21.002616937876|-21.016241877079|-21.104712955157|-21.194958466071|-21.637175526639|-21.680914768881|-21.680914768881|-21.680914768881|-21.680914768881|-21.680914768881|-21.680914768881|-21.680914768881|-21.680914768881|-21.680914768881|-21.968048578027|-21.968048578027|-21.968048578027|-22.281026210523|-22.328882108782|-22.328882108782||-22.328882108782|-22.328882108782|-22.328882108782|-22.328882108782|-22.328882108782|-22.328882108782|-22.328882108782|-22.328882108782|-22.328882108782|-22.34822854099|-22.34822854099|-22.34822854099|-22.34822854099|-22.34822854099|-22.34822854099|-22.572476059169|-22.900536188169|-22.900536188169|-22.900536188169|-23.087262613556|-24.059736233046|21.892970231528|21.892970231528|21.892970231528|21.892970231528|21.892970231528|21.528162165212|21.500594304579|21.500594304579|20.561439168166|20.561439168166|20.561439168166|20.554932633717|19.883257909703|19.47417550185|18.933528530362|18.396142760651|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372||-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372||-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.440128691372|-19.541491972038|-19.541491972038|-19.541491972038|-19.541491972038|-19.541491972038|-19.541491972038|-19.541491972038|-19.541491972038|-19.645546474533||-19.977829869672|-20.272624495414|-20.272624495414|-20.272624495414|-20.272624495414|-20.272624495414|-20.272624495414|-20.272624495414|-20.393445159657|-20.393445159657|-20.406916432233|-20.406916432233|-20.406916432233|-20.478292788553|-20.478292788553|-20.478292788553|-20.478292788553|-20.478292788553|-20.609770180437|-21.330300200485|-21.4926545685|-21.4926545685|-21.741282947137|-21.74299582185|-21.74299582185|-21.74299582185|-21.74299582185|-21.74299582185|-21.74299582185|-21.74299582185|-21.74299582185|-21.884995764513|-21.969161795266|-22.909224614708|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678||-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-22.9096068678|-23.092484824934|-23.30245592069|-23.30245592069|-23.30245592069|-23.30245592069|-23.497172694199|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852||20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.721344494852|20.706559949487|20.678399621745|20.568549952465|20.568549952465|20.568549952465|20.568549952465|20.568549952465|20.568549952465|20.568549952465|20.568549952465||20.568549952465|20.568549952465|20.568549952465|20.568549952465|20.568549952465|20.568549952465|20.568549952465|20.568549952465|20.568549952465||20.568549952465|20.568549952465|20.402634673596|20.402634673596||20.014448012109|20.014448012109|20.014448012109|20.014448012109|19.846062056806|19.846062056806
02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE||26.093543428672||26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672|26.093543428672|-32.552816656222|-32.552816656222|-32.552816656222|-32.552816656222|-32.552816656222|-32.552816656222|-32.579357710138|-32.579357710138|-32.790396468126|-33.998219455042|-34.429688096884|-35.402985812164|-35.731096109789|-36.064278639071|-37.243051370108|-37.243051370108|-37.243051370108|-37.243051370108|-37.243051370108|-37.243051370108|-37.243051370108|-37.243051370108|-37.243051370108|-37.243051370108|-37.608109913033|-37.608109913033|-37.608109913033|-39.089566400494|-40.394839265606|-40.394839265606|-40.394839265606|-40.394839265606|-40.394839265606|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508|-40.484652930508||39.85408961|39.85408961|39.85408961|39.85408961|39.85408961|39.85408961|39.85408961|39.85408961|39.404543841569|38.69449420846|38.341413261426|38.341413261426|37.91166757447|37.91166757447|37.91166757447|37.91166757447|37.91166757447|37.91166757447|37.91166757447|37.91166757447|37.91166757447|37.91166757447|37.91166757447|37.91166757447|37.91166757447|37.91166757447|37.91166757447|37.876852394282|37.572612737218|37.524325746565|37.524325746565|37.524325746565|37.524325746565|37.524325746565|36.091247976123|35.78805440035|35.053395939828|32.087661426333|30.519762045505|30.519762045505|30.519762045505||30.519762045505|30.519762045505|30.519762045505|30.519762045505|30.519762045505|30.519762045505|30.519762045505|30.519762045505|28.648470567732|28.397638258178||28.397638258178|28.397638258178|28.397638258178|28.397638258178|28.203765799425|27.741331964579|27.741331964579|27.741331964579|27.741331964579|27.741331964579|27.741331964579|27.741331964579|27.741331964579|27.741331964579|27.741331964579|27.741331964579||27.741331964579|27.741331964579|27.741331964579|27.741331964579|27.394258611563|24.739987748645|24.739987748645|24.739987748645|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-28.287986980406|-29.190542683035|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082||23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|23.785178777082|21.925487329015|20.335008940706|19.883114639929|19.222789396774|19.222789396774|19.222789396774|19.222789396774|19.222789396774||19.222789396774|19.222789396774|19.222789396774|19.222789396774|19.222789396774|18.857815122087|17.270489321239|16.891676701978|16.604641161445|16.332758418822|16.332758418822|16.332758418822|15.817973138991|15.817973138991|15.561758138151|15.561758138151|13.72306400031|13.378300198655|13.378300198655|13.378300198655|13.378300198655|13.378300198655|13.378300198655|13.378300198655||13.378300198655|13.378300198655|13.378300198655|13.378300198655|12.565939383088|12.349288256497|11.570320905945|11.266733926426|10.950208229143||10.950208229143|10.950208229143|10.728009005739|10.475195562342||10.475195562342|10.136348795554|10.136348795554|10.136348795554|10.136348795554|10.136348795554
02832|15394|/equities/american-national-bankshares|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.566454526041|43.847363787774|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886||-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-47.485121506886|-48.262913141467|-48.584071064236|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.960114724691|-49.809382605614||-50.272723227447|-50.272723227447|-50.976359294196|-51.254464233448|-51.254464233448|-51.254464233448|-51.254464233448|-51.771628579089|46.928738505612||46.928738505612|46.928738505612|46.928738505612|46.445752363481||45.330282455327|45.143007456196|45.143007456196|45.143007456196|44.648340846579|44.210934163774
02833|48378|/equities/cooper-stnd|R2000VALUE||-16.438634282727||-16.438634282727|-16.438634282727|-16.438634282727|-16.438634282727|-16.438634282727|-16.438634282727|-16.475982699548|-17.147758839037|14.57226366349|14.57226366349|14.57226366349|14.22574397533|14.086381503927|13.450702478474|13.414114053587|12.97484833172|12.729786252494|-14.90838167456|-14.90838167456|-14.90838167456|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.011014350453|-15.210338575088|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.266994515878|-15.535550108466|-15.89449955679|-16.760510674859|13.80517768355|13.80517768355|13.80517768355||13.80517768355|13.80517768355|13.80517768355|13.80517768355|13.80517768355|13.454364559074|12.866116017125|12.589401370974|12.326807059736|12.326807059736|-15.092788513756|-15.092788513756|-15.092788513756|-15.092788513756|-15.092788513756|-15.472015178045|-15.701548424633|-15.701548424633|13.414046629408|13.414046629408|13.414046629408|13.414046629408|13.414046629408|13.414046629408|13.414046629408|13.414046629408|13.414046629408|13.414046629408|13.414046629408|13.414046629408|13.414046629408|13.414046629408|13.414046629408|13.279495672096|12.736106293852|12.408451232044|11.553834765849|-13.173104083294|-13.173104083294|-13.173104083294|-13.173104083294||-13.173104083294|-13.173104083294|-13.173104083294|-13.173104083294|-13.173104083294|-13.173104083294|-13.173104083294|-13.268794503911|-13.268794503911|-13.58373023596||-13.58373023596|-13.58373023596|-13.58373023596|-13.839013105428|-13.839013105428|-13.839013105428|-14.082792394466|-14.62532538077|-14.801077607847|-14.801077607847|-14.801077607847|-14.83134491156|-14.83134491156|-14.83134491156|-14.904271996799|-15.329224766997||-15.329224766997|-15.385805595481|-15.549227807879|-15.677425647179|-16.274956730118|-16.732568399895|-16.871631084536|-17.080427524504|-17.080427524504|-17.080427524504|-17.080427524504|-17.080427524504|-17.38278576738|-17.545034362738|-17.545034362738|-17.545034362738|-17.545034362738|-17.545034362738|-17.545034362738|-17.545034362738|-17.545034362738|-17.545034362738|-17.971704908946|-18.247409441548|-18.247409441548|-18.247409441548|-18.247409441548|-18.461010405837|-18.656728158857|16.084562738732|16.084562738732|16.084562738732|16.084562738732|16.084562738732|14.947291436014|14.734687190948|14.734687190948|14.734687190948|14.734687190948|14.734687190948||14.734687190948|14.011873940293|-16.086124114667|-16.086124114667|-16.086124114667|-16.086124114667|-16.086124114667|-16.086124114667|-16.086124114667|-16.429304366282|-16.433402132583|-16.433402132583|-16.433402132583|-16.433402132583|-16.824563691145|-16.824563691145|-16.840486175639|-16.840486175639|-16.953181169188|-16.953181169188|-17.08742782923|-17.08742782923|-17.08742782923|-17.08742782923|-17.08742782923|-17.72325316902|-18.29086865903|-18.29086865903||-19.468186850029|16.367015102751|16.018888209755|16.018888209755|16.018888209755|-18.839897244939|-18.839897244939|-18.839897244939|-18.839897244939|-18.839897244939|-18.839897244939|-18.839897244939|-18.839897244939|-18.839897244939|-18.839897244939|-18.839897244939|-18.839897244939|-18.839897244939|-18.839897244939|-18.839897244939|-18.839897244939|-18.839897244939|-18.839897244939|-19.008774538579||-19.60308262567|-19.814525993448|17.00487423363|17.00487423363|17.00487423363|17.00487423363|17.00487423363|17.00487423363|17.00487423363||17.00487423363|17.00487423363|16.999149645066|16.550739116907||-18.902181233963|-18.902181233963|-18.902181233963|-18.902181233963|-18.902181233963|-18.902181233963
02834|17436|/equities/united-fire---cas|R2000VALUE||27.486880078297||27.486880078297|27.486880078297|27.486880078297|26.900227297657|25.752675309571|24.558805005188|24.44728365699|24.201981446914|23.217591883132|23.217591883132|23.217591883132|22.865297239565|22.607218761734|21.487187407074|21.352481018236|21.294890018228|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.399093785115|19.354548205079|-20.851027575341|-20.851027575341|-20.851027575341|-20.851027575341|-20.851027575341|-20.876360823597|-20.876360823597|-21.247622730429|19.616830991506|19.616830991506|19.616830991506|19.616830991506|19.616830991506|19.616830991506|19.616830991506|19.616830991506|19.616830991506|19.616830991506|19.616830991506|19.600367836156|19.54540782946|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904||-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-20.89626608904|-21.324790753875|-22.347523254326|-22.742803514192|20.715015901118|20.715015901118|20.715015901118|20.715015901118|20.715015901118|20.715015901118|20.715015901118|20.715015901118|20.715015901118|20.715015901118|20.715015901118|20.715015901118|20.494461815655|20.448568336499|-21.962407370253|-21.962407370253|-21.962407370253|-21.962407370253|-22.041563638762|-22.226312253597|-22.226312253597||-22.451082347726|-22.451082347726|-22.451082347726|-22.451082347726|-22.451082347726|-22.451082347726|-22.540872568881|-22.540872568881|-22.540872568881|-22.540872568881||-22.540872568881|-22.540872568881|-22.540872568881|-22.785969728668|-22.977478572582|-22.977478572582|-22.977478572582|-22.977478572582|-23.050393286518|-23.42599284999|-23.874269902358|-23.874269902358|-23.874269902358|-24.153411268801|-24.234345621103|22.070584922959||22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|22.070584922959|21.424539625567|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-22.950713641975|-23.011041908917|-23.011041908917|-23.011041908917|-23.011041908917|-23.011041908917|-23.011041908917|-23.011041908917|-23.053468316495|-23.053468316495|-23.074358403351|-23.267297741026||-23.267297741026|-23.267297741026|-23.341874436372|-23.521683087871|-23.596398159955|-23.596398159955|-23.614673234177|-23.614673234177|-23.635861389203|-23.635861389203|-23.635861389203|-23.839567917765|-24.253963967364|-24.492460908935|-24.528844398973|-24.67982784324|22.416682605193|22.416682605193|22.416682605193|22.416682605193|22.416682605193|22.416682605193|22.416682605193|22.416682605193|22.416682605193|22.416682605193|22.416682605193|22.416682605193||22.416682605193|22.416682605193|21.592158189798|-23.009446847294|-23.009446847294|-23.009446847294|-23.009446847294|-23.216052730718|21.091079766022|21.091079766022|21.091079766022|21.091079766022|21.091079766022|21.091079766022|21.09094678062|21.09094678062|21.09094678062|20.994940451977|20.912156083184|20.340173591064|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456||-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456||-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456||-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456
02835|1166231|/equities/athira-pharma-inc|R2000VALUE||0.48004107840805||0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.48004107840805|0.47746785556772|0.4610809614868|0.45734257163469|0.45734257163469|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.56980532764688|-0.57928925983657|-0.59791027431742|-0.6110114204117|-0.63381824584232|-0.65538137920947|-0.66552680475018|-0.68806201432039|-0.71222722932023|-0.74638856431489|-0.74638856431489|-0.76578728778103|-0.81467477229943|-0.82436086234903|-0.85368429618252|-0.91116032056424|-0.9687165209807|-1.0329414549974|-1.0953460819752|-1.1623039799963|-1.2378738509322|-1.286559817052|-1.3304775902034|-1.419975097908|-1.5243334510077|-1.6577815852948|-1.7874851152177|-1.9779334879447|-3.4908947255664||2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.8351199491238|2.7570689734413|2.7570689734413|2.7570689734413|2.7570689734413|2.7570689734413|2.7570689734413|2.7570689734413|2.7570689734413|2.7570689734413|2.7570689734413|2.6822575267688|2.6822575267688|2.6142637792048|2.3786264197492|2.1889679882354|2.1889679882354||2.1889679882354|2.1889679882354|2.1889679882354|2.1889679882354|2.1889679882354|2.1889679882354|2.1889679882354|2.1889679882354|2.1889679882354|2.1889679882354||2.1889679882354|2.1583921555883|2.1583921555883|2.1583921555883|2.1543247042107|2.1408934226235|2.1408934226235|2.1408934226235|2.1408934226235|2.1408934226235|2.1408934226235|2.1408934226235|2.1333042899508|2.1333042899508|2.1333042899508|2.1333042899508||2.1284954081517|2.1284954081517|2.0488837704108|2.0189777170415|2.0189777170415|2.0189777170415|1.9549751982419|-2.3631034636818|-2.3631034636818|-2.3631034636818|-2.3631034636818|-2.3631034636818|-2.3631034636818|-2.3631034636818|-2.3631034636818|-2.390670447915|-2.4062672647825|-2.4205089001732|-2.4205089001732|-2.4316765300518|-2.4329739336709|-2.4396932659922|-2.5585480330584|-2.6117201644179|-2.6799668159747|-2.6977907912227|-2.730178662615|-2.7837390238328|-2.7837390238328|-2.9243211011405|-3.0443994510968|-3.0443994510968|-3.0443994510968|-3.0700648141005|-3.0700648141005|-3.1716885778748|-3.183448903041|-3.183448903041|-3.2404988256615|-3.3078814807776||-3.3078814807776|-3.3078814807776|-3.3078814807776|-3.3078814807776|-3.3078814807776|-3.3078814807776|-3.3078814807776|-3.3564349482725|-3.500660996776|-3.5668370433564|-3.5668370433564|-3.6392633327638|-3.7341815375393|-4.2557571886982|3.3171033412909|3.3171033412909|3.3171033412909|3.3171033412909|3.3171033412909|3.2444876461165|3.2444876461165|3.2444876461165|3.2072584660999|3.1817558842656|3.1817558842656|3.1817558842656|3.1817558842656|3.1228621091839||3.0179022645947|2.8421136644147|2.7485716127432|2.7485716127432|2.7485716127432|2.6464683902569|2.6000694329242|2.6000694329242|2.6000694329242|2.6000694329242|2.6000694329242|2.6000694329242|2.4934103681754|2.4799004345151|2.4771116076809|2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947||2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947|2.4687488455947|2.2874987809057|2.1330541337193||1.8144805652935|1.8144805652935|1.784912435914|1.784912435914||1.784912435914|1.784912435914|1.784912435914|1.784912435914|1.784912435914|1.784912435914
02836|8233|/equities/hovnanian-enter|R2000VALUE||169.80419920445||167.42550403278|166.29166721415|164.29157346169|-195.10653495119|-195.10653495119|-195.10653495119|-195.10653495119|-195.10653495119|-197.90059279652|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-198.04828597537|-203.54061578221|-203.54061578221|-206.24864433954|-206.24864433954|-211.25699738933|-211.25699738933|-211.25699738933|-211.25699738933|-211.25699738933|-211.25699738933|-211.25699738933|-211.25699738933|-214.10972817158|-216.94380434592|-218.90013311792|196.82032249916|196.82032249916|196.82032249916|196.82032249916|196.82032249916|196.82032249916|196.82032249916|196.82032249916|196.82032249916|196.82032249916|196.82032249916|196.82032249916|196.82032249916|194.70364134564|191.41823305304|-221.76988978815|-221.76988978815|-221.76988978815|-221.76988978815|-221.76988978815|-224.76502101477|-224.76502101477|-224.76502101477|-227.99395865926|198.12688582943||198.12688582943|198.12688582943|198.12688582943|198.12688582943|198.12688582943|197.13875901485|190.12695076492|-211.50044880681|-211.50044880681|-211.50044880681|-211.50044880681|-211.50044880681|-211.50044880681|-211.50044880681|-211.50044880681|-212.45682823281|-212.45682823281|-213.79341888564|-213.79341888564|-213.79341888564|181.63905384837|181.63905384837|181.63905384837|181.63905384837|181.63905384837|181.63905384837|166.80728205374|163.46642535187|162.72557608062|162.72557608062|162.72557608062|162.72557608062|162.72557608062|155.38341698574|143.19641902631|142.01573464811|-156.25483640445|-156.25483640445|-156.25483640445|-156.25483640445|-156.25483640445||-156.25483640445|-156.25483640445|-158.84759196984|-158.98169119255|-158.98169119255|-160.68464430058|-163.26877083474|-164.40757196545|-164.40757196545|-164.89074008597||-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-164.89074008597|-165.91304681183|-167.44882637043||-167.44882637043|-174.18418095928|-179.4503026894|160.19026359522|160.19026359522|160.19026359522|160.19026359522|160.19026359522|152.44390470677|150.75182069334|148.70822263859|142.14966971237|141.98832089026|141.98832089026|141.04425045207|138.49805107332|129.21839650737|129.21839650737|129.21290152293|129.21290152293|-151.32636713887|-151.32636713887|-151.32636713887|-151.32636713887|-151.32636713887|-151.32636713887|-155.43904117185|-155.43904117185|-155.73115712888|-161.63572546384|134.37544585224|134.37544585224|134.37544585224|134.37544585224|134.37544585224|134.37544585224|134.37544585224|134.37544585224|134.37544585224|134.37544585224||134.37544585224|-156.44924291471|-156.44924291471|-156.44924291471|-156.44924291471|-156.44924291471|-156.44924291471|-156.44924291471|-156.44924291471|-159.03804497033|-165.52727279961|-167.28857317628|-167.28857317628|-167.28857317628|-171.10695138867|-171.10695138867|-171.10695138867|-171.10695138867|-171.10695138867|-171.10695138867|-171.10695138867|-171.10695138867|-175.41118310222|-175.58584587583|-178.2056355296|-178.2056355296|-178.2056355296|-178.2056355296||-178.2056355296|-178.2056355296|-178.2056355296|-178.2056355296|-178.2056355296|-178.2056355296|-178.2056355296|-181.00181630567|153.98056208286|153.98056208286|153.98056208286|153.98056208286|153.98056208286|153.98056208286|146.11057733599|142.64285839054|142.64285839054|142.64285839054|142.64285839054|142.64285839054|142.64285839054|142.64285839054|142.64285839054|142.64285839054||142.64285839054|142.1941414818|142.1941414818|138.63126892346|137.79807264825|136.08919751305|136.08919751305|136.08919751305|136.08919751305||136.08919751305|136.08919751305|133.38021762789|131.37468367617||130.09335742075|130.09335742075|130.09335742075|130.09335742075|130.09335742075|130.09335742075
02837|15675|/equities/cnb-financial-corp|R2000VALUE||26.355591093228||26.355591093228|26.355591093228|26.355591093228|25.946555059802|25.946555059802|25.946555059802|25.946555059802|25.946555059802|25.946555059802|25.946555059802|25.946555059802|25.946555059802|25.790061546311|25.586557112782|25.586557112782|25.58117465029|23.551027711342|23.488330666409|23.488330666409|23.488330666409|23.488330666409|23.488330666409|23.434810974185|23.245067545644|23.063602914623|23.063602914623|22.916992965619|22.916992965619|22.916992965619|22.885547244598|22.885547244598|22.486718800388|-24.502567708327|-24.502567708327|-24.502567708327|-24.502567708327|-24.502567708327|-24.502567708327|-24.502567708327|-24.502567708327|-24.67639789298|-25.419329822511|23.127072699803|23.127072699803|23.127072699803|23.127072699803|23.127072699803|23.127072699803|23.127072699803|23.127072699803|-24.842710476613|-24.842710476613|-24.842710476613|-24.842710476613|-24.842710476613|-24.842710476613|-24.842710476613|-24.842710476613|-25.077734502925|22.87039268261|22.87039268261|22.87039268261||22.87039268261|22.87039268261|22.87039268261|22.87039268261|22.87039268261|21.907102667024|-24.524366271212|-24.524366271212|-24.524366271212|-24.524366271212|-24.524366271212|-24.524366271212|-24.524366271212|-24.591517858719|-24.682797993792|-24.800330362466|-25.030923430288|-25.195831177367|-25.195831177367|-25.361200939431|23.208331951532|23.208331951532|23.208331951532|23.122615729402|23.122615729402|23.122615729402|23.122615729402|23.122615729402|22.339572600337|22.139426524516|22.139426524516|21.706586103833|21.562873130812|21.007636659425|20.107929672446|19.711639048486|19.032170006334|18.782230327683|18.782230327683|18.782230327683|18.782230327683||18.782230327683|18.782230327683|18.76855487362|18.76855487362|-19.954186168105|-19.954186168105|-19.954186168105|-19.954186168105|-19.954186168105|-19.954186168105||-19.954186168105|-19.954186168105|-19.954186168105|-19.954186168105|-19.954186168105|-19.954186168105|-19.954186168105|-20.288474065766|-20.288474065766|-20.297375269271|-20.297375269271|-20.402153039776|-20.402153039776|-20.402153039776|-20.402153039776|19.57079682713||19.57079682713|19.57079682713|19.57079682713|19.57079682713|19.57079682713|19.57079682713|19.224774311706|19.047527258843|19.006141496201|18.997395427752|18.997395427752|18.845083351189|18.732943063967|18.732943063967|18.572713964507|-19.753035299371|-19.753035299371|-19.753035299371|-19.753035299371|-19.753035299371|-19.753035299371|-19.753035299371|-19.753035299371|-19.753035299371|-19.753035299371|-19.753035299371|-19.753035299371|-19.811928263848|-19.951949428126|-20.450042500315|-20.450042500315|-20.450042500315|-20.577269834742|-21.034395227931|-21.034395227931|-21.034395227931|-21.034395227931|-21.034395227931|-21.15266027506|-21.204390405419||-21.204390405419|-21.204390405419|-21.204390405419|-21.204390405419|-21.204390405419|-21.204390405419|-21.204390405419|-21.204390405419|-21.344878592759|-21.375405859395|-21.375405859395|-21.475459395943|-21.475459395943|-21.475459395943|-21.475459395943|-21.475459395943|-21.475459395943|-21.475459395943|-21.475459395943|-21.475459395943|-21.531926156928|-21.531926156928|-21.702796009195|-21.702796009195|-21.702796009195|-21.702796009195|-21.702796009195|-21.702796009195||-21.702796009195|-21.702796009195|-21.702796009195|-21.702796009195|-21.702796009195|-21.702796009195|-21.702796009195|-21.702796009195|-22.051440480696|-22.237155759055|-22.670728828862|20.967975347683|20.967975347683|20.967975347683|20.879969194403|20.879969194403|20.725854141318|-22.355805225358|-22.355805225358|-22.355805225358|-22.355805225358|-22.355805225358|-22.355805225358|-22.482005564356||-22.860561547438|-22.936179675173|21.690033598334|21.690033598334|21.690033598334|21.690033598334|21.690033598334|21.690033598334|21.690033598334||21.690033598334|21.690033598334|21.690033598334|21.522814613349||21.331182221314|20.995225304612|20.995225304612|20.806292520804|20.806292520804|20.806292520804
02838|21078|/equities/marcus-corp|R2000VALUE||21.104136895748||20.704596254133|20.685491799453|20.685491799453|20.612170402835|20.612170402835|20.612170402835|20.612170402835|20.612170402835|20.612170402835|20.612170402835|20.366768568073|20.366768568073|20.366768568073|20.366768568073|20.366768568073|20.111131687202|19.565146149572|19.088995180059|18.137688859225|17.273932492204|15.934924482711|15.777137835167|15.639042835923|15.567824449243|15.434382145173|15.434382145173|15.434382145173|15.434382145173|15.26431231208|15.013003610984|14.915159728146|14.875366509024|14.875366509024|14.875366509024|14.875366509024|14.875366509024|14.875366509024|14.875366509024|14.875366509024|14.875366509024|14.5745745898|14.334978852022|14.334978852022|14.334978852022|14.213309854653|14.148089084787|14.096688069418|14.039389190037|14.039389190037|14.039389190037|14.039389190037|13.846321327773|13.712529693806|13.678640839839|13.678640839839|13.678640839839|13.678640839839|13.620447131047|13.620447131047|13.620447131047|13.4754967381|13.273823252607||13.273823252607|13.200637013039|13.119897561702|13.119897561702|13.025385915607|12.914873347647|12.762915065958|12.651110837939|12.599556867814|12.399507726272|12.240534215601|12.240534215601|12.183927277097|11.897435218503|11.63925089484|11.526796604537|11.526796604537|11.526796604537|11.526796604537|11.526796604537|11.526796604537|11.526796604537|11.526796604537|11.468107569376|11.280119379537|11.017632546444|10.68459130925|10.561278952906|10.561278952906|10.561278952906|10.561278952906|10.561278952906|10.391040379867|10.391040379867|10.391040379867|10.391040379867|10.391040379867|10.391040379867|10.391040379867|10.391040379867|10.391040379867||10.391040379867|10.391040379867|10.391040379867|10.391040379867|10.391040379867|10.391040379867|10.391040379867|10.106989179568|-11.201358542697|-11.201358542697||-11.201358542697|-11.201358542697|-11.201358542697|-11.201358542697|-11.201358542697|-11.201358542697|-11.201358542697|-11.379960713258|-11.379960713258|-11.379960713258|-11.607178883939|-11.748430064173|-11.748430064173|-11.932978368304|-11.956278212381|-11.956278212381||-11.956278212381|-11.956278212381|-12.140864407037|-12.189293900038|-12.204770766922|-12.359467624766|-12.474792907203|-12.474792907203|-12.474792907203|-12.474792907203|-12.474792907203|-12.474792907203|-12.474792907203|-12.675880747332|-12.9026451964|-13.179605525823|-13.643500639434|-13.876164302446|-13.876164302446|-13.876164302446|-13.876164302446|-13.876164302446|-13.876164302446|-13.876164302446|-13.876164302446|-13.876164302446|-13.876164302446|-13.876164302446|-13.876164302446|-14.211849169839|-14.223443566548|-14.31438208817|-14.342646347136|-14.565718159246|-14.596353514511|-14.658537732338|-14.658537732338|-14.658537732338|13.922873959036|13.922873959036||13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.922873959036|13.905137363509|13.77848632185|13.707206962819||13.627786334055|13.627786334055|13.486222384258|13.486222384258|13.486222384258|-14.26961950256|-14.26961950256|-14.26961950256|-14.26961950256|-14.26961950256|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.337327975924||-14.447586557264|-14.520095689424|-14.591117602066|-14.76190845776|-14.829342760514|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118||-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118||-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118
02839|17193|/equities/southern-missouri|R2000VALUE||62.467128197487||62.467128197487|62.467128197487|62.467128197487|60.996742484581|60.996742484581|60.996742484581|60.996742484581|60.996742484581|60.996742484581|60.996742484581|60.996742484581|60.996742484581|60.899921255654|60.083222095622|60.083222095622|60.083222095622|-61.464219039755|-61.464219039755|-61.464219039755|-61.464219039755|-61.464219039755|-61.464219039755|-61.464219039755|-61.464219039755|57.249361373801|57.249361373801|57.249361373801|57.249361373801|57.249361373801|57.238178837982|57.150198844503|56.73688793561|55.168207172786|53.866342337303|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.557095724854|52.048393554067|52.048393554067|52.048393554067|52.048393554067|52.048393554067|52.048393554067|52.048393554067|52.048393554067|52.048393554067|52.048393554067|52.048393554067|52.048393554067||52.048393554067|51.987166271069|51.987166271069|51.987166271069|51.987166271069|51.098241869452|-55.679732906748|-55.679732906748|-55.679732906748|-55.679732906748|-55.679732906748|-55.679732906748|-55.679732906748|-55.679732906748|-55.679732906748|-55.679732906748|-55.734427571218|-56.413252433054|-56.753095609074|49.448344108437|49.448344108437|49.448344108437|49.448344108437|47.497159614941|47.497159614941|47.497159614941|46.98362121624|46.639855491257|45.760717605485|45.760717605485|45.760717605485|45.760717605485|45.760717605485|45.760717605485|44.11524457284|43.510422969406|43.510422969406|41.796755080543|41.796755080543|41.796755080543|41.796755080543||41.796755080543|41.796755080543|41.796755080543|41.272507196358|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278||40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278||40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|40.348779661278|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.304626587083|-43.706441479196|-43.706441479196|-43.706441479196|-43.982246590179|-44.178162045525|-45.330180745706|-45.498544856353|-45.498544856353|-45.498544856353|-45.498544856353|-45.498544856353|-45.498544856353||-45.498544856353|-45.498544856353|-45.498544856353|-45.498544856353|-45.498544856353|-45.498544856353|-45.498544856353|-45.498544856353|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845||-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.721429356845|-45.770175625783|-46.271307497004|-46.819787481074|-47.500318609613|-48.596465096361|-50.414960845186|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.971970106889||-53.250656686148|-53.351595333242|-54.164548479875|-54.566166545903|50.410176255042|50.410176255042|50.410176255042|50.410176255042|50.410176255042||50.410176255042|50.410176255042|50.410176255042|49.866306916138||49.107562214424|48.890513781032|48.890513781032|47.820261402616|47.296711675043|47.296711675043
02840|24419|/equities/pharmathene-inc|R2000VALUE||-9.6951538672321||-9.6951538672321|-9.6951538672321|-9.6951538672321|-9.6951538672321|-9.6951538672321|-9.6951538672321|-9.6951538672321|-9.8396933730303|-10.63382574539|7.9137952241798|7.9137952241798|6.6442171637107|6.3938095329623|6.3938095329623|6.3938095329623|5.9835658336591|5.9435474159012|5.9435474159012|5.9435474159012|5.9435474159012|5.9435474159012|5.9435474159012|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.0920924684222|-7.3376027236179|-7.3407131136439|-7.3407131136439|-7.4444036153712|-7.4832261036676|-7.5946957480954|-7.6488287594635|-7.7295317017059|6.1497507666241|6.1497507666241|6.1497507666241|6.1497507666241|6.1497507666241|6.1497507666241|6.1497507666241|6.1497507666241|6.1497507666241|6.1267010475409|6.1113343796478|5.7578716897685|5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534||5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534|5.6748848920534|5.4232053762751|-7.2516342588517|-7.2516342588517|-7.2516342588517|-7.2516342588517|-7.2516342588517|-7.2516342588517|-7.2516342588517|-7.2516342588517|-7.2516342588517|-7.2516342588517|-7.4082548561199|-7.778594196119|-8.0295492678639|-8.0376746221131|-8.0376746221131|-8.0376746221131|-8.0376746221131|-8.0376746221131|-8.0376746221131|-8.0515551350455|-8.2752280524417|6.3220576781244|6.3220576781244|6.3220576781244|6.2398862593936|6.0564347630924|6.028283291527|6.028283291527|6.028283291527|6.028283291527|6.028283291527||6.028283291527|6.028283291527|6.028283291527|6.028283291527|6.028283291527|6.028283291527|6.028283291527|-7.2311817109062|-7.2311817109062|-7.2311817109062||-7.2311817109062|-7.475201997434|-7.8980022638759|-7.9822941295351|-7.9822941295351|-7.9822941295351|-8.018659988161|-8.0840668050405|-8.6815321582734|-8.6815321582734|-8.6815321582734|-8.6815321582734|-8.6815321582734|-8.6815321582734|-8.7333689683212|-8.9692991037648||7.0216922100825|7.0216922100825|7.0216922100825|7.0216922100825|7.0216922100825|7.0216922100825|7.0216922100825|6.5566028286398|-8.4830036097899|-8.4830036097899|-8.4830036097899|-8.4830036097899|-8.4830036097899|-8.4830036097899|-8.4830036097899|-8.4830036097899|-8.4830036097899|-8.4830036097899|-8.4830036097899|-8.6271150834179|-8.802853519599|-8.802853519599|-8.802853519599|-8.802853519599|-8.802853519599|-8.802853519599|-9.1292815814198|-9.4980906258889|-9.6356561725745|-9.949617975885|-10.371797740387|-10.598855639592|-10.598855639592|-10.978728242599|-11.415014109028|-11.415014109028|-11.415014109028|-11.415014109028|-11.415014109028|-11.415014109028||-11.415014109028|-11.415014109028|-11.415014109028|-11.576126505946|-11.834863161615|-11.889627140152|-11.889627140152|-11.889627140152|-12.582363359782|-13.332070077628|-13.487396437508|-13.487396437508|-13.487396437508|-13.487396437508|9.9355996508553|9.9355996508553|9.9355996508553|9.9355996508553|9.9355996508553|9.9355996508553|9.9355996508553|9.9355996508553|9.4703998454361|8.2035108548567|-10.796194268657|-10.796194268657|-10.796194268657|8.2291824826397||8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397|8.2291824826397||8.2291824826397|8.2291824826397|8.2291824826397|8.1505513479466|8.1505513479466|8.1505513479466|8.1505513479466|8.1505513479466|8.1505513479466||8.1505513479466|8.1505513479466|7.8605847149155|7.0573382674611||5.5981535711727|5.3696139549469|5.3696139549469|5.3696139549469|4.9019681297958|4.9019681297958
02841|15885|/equities/citizens---northe|R2000VALUE||19.34357775989||19.34357775989|19.34357775989|19.34357775989|19.205680182156|19.205680182156|19.205680182156|19.205680182156|19.205680182156|19.205680182156|19.205680182156|19.205680182156|19.153534150319|18.857109676414|18.857109676414|18.823222697288|18.823222697288|-20.007317763162|-20.007317763162|-20.138130750471|18.851151504722|18.851151504722|18.851151504722|18.851151504722|18.851151504722|18.851151504722|18.851151504722|18.851151504722|18.851151504722|18.851151504722|18.851151504722|18.673501905034|-20.071081015876|-20.071081015876|-20.071081015876|-20.071081015876|-20.071081015876|-20.071081015876|-20.071081015876|-20.071081015876|-20.071081015876|-20.178423507799|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433||-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-20.484255626433|-21.219729029065|-22.264142657789|19.219682192103|19.219682192103|19.219682192103|19.219682192103|18.88934366788|18.88934366788|18.88934366788|18.88934366788|18.88934366788|18.88934366788|18.88934366788|18.26843730703|17.698818967243|17.16868739382|16.532430280751|-18.072291100237|-18.072291100237|-18.072291100237|-18.072291100237||-18.072291100237|-18.072291100237|-18.072291100237|-18.072291100237|-18.072291100237|-18.072291100237|-18.072291100237|-18.072291100237|-18.072291100237|-18.072291100237||-18.072291100237|-18.072291100237|-18.072291100237|-18.213637232975|-18.213637232975|-18.213637232975|-18.213637232975|-18.574596590683|-18.699551470727|-18.821724025905|-18.917193086611|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234||-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.962574203234|-18.99323554494|-18.99323554494|-18.99323554494|-18.99323554494|-18.99323554494|-18.99323554494|-18.99323554494|-18.99323554494|-18.99323554494|-18.99323554494|-19.003039630012|-19.195599644003|-19.28427801377|-19.448086529379|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262||-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.536288541262|-19.625893726399|-19.625893726399|-19.883215522822|-20.024682998719|-20.041170756091|-20.163100843153|-20.204555754884|-20.583951266854|-21.063261389547|-21.063261389547|-21.271607054398|-21.435521983715|-21.435521983715|-21.526124635904|-21.755477160389|-21.755477160389||-21.755477160389|-21.755477160389|-21.755477160389|-21.755477160389|-21.755477160389|-21.755477160389|-21.755477160389|-21.755477160389|-22.052707268325|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.078621628859|-22.394559133893|-22.394559133893||-22.394559133893|-22.394559133893|-22.99904986316|20.6811145644|20.6811145644|20.6811145644|20.6811145644|20.6811145644|20.6811145644||20.6811145644|20.6811145644|20.6811145644|20.6811145644||20.467350202646|19.895388185808|19.660847729918|19.50137248549|19.50137248549|19.50137248549
02842|24294|/equities/vishay-precision-group-inc|R2000VALUE||-23.144759644461||-23.144759644461|-23.144759644461|-23.144759644461|-23.144759644461|-23.144759644461|-23.144759644461|-23.144759644461|-23.466955173228|-23.915283918643|-23.915283918643|-24.191099008215|-24.68825470992|-24.962963334489|-24.962963334489|-24.962963334489|-24.962963334489|-24.962963334489|-25.596515924312|-25.596515924312|-25.596515924312|-25.596515924312|-25.596515924312|-25.596515924312|-25.596515924312|-25.596515924312|-25.596515924312|-25.7661288387|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-25.996642101457|-26.306823506013|-26.820975055489|-26.820975055489|-26.820975055489|-26.820975055489|-26.820975055489|-26.820975055489|-26.820975055489|-26.820975055489|-26.977194934192|-27.024106190274|-27.408301218428|-28.315956601476|-28.878284358289|-29.226983069607|-29.743870416426||-29.98927330516|-29.98927330516|-29.98927330516|-30.121601413953|-30.121601413953|-30.121601413953|-30.121601413953|-30.399000087565|-30.457222637408|-30.797653942514|-30.797653942514|-30.797653942514|-30.797653942514|-30.797653942514|-30.797653942514|-30.955726708757|-31.60025224618|-32.195280604141|-33.980494981095|31.144872954535|31.144872954535|31.144872954535|31.144872954535|31.144872954535|31.144872954535|31.144872954535|31.144872954535|31.122376632875|31.122376632875|31.122376632875|31.122376632875|31.122376632875|31.122376632875|30.934860653553|30.226513380114|29.692236470187|28.768874326242|-31.170401825712|-31.170401825712|-31.521205625178|-31.521205625178||-31.960229142111|-31.965531490028|-32.21698087871|-32.334250024353|-32.334250024353|-32.334250024353|-32.334250024353|-32.950832741563|-33.00898084939|-33.517755829631||-33.97917327543|-34.012970072913|-34.163299886041|-34.268844671609|-34.268844671609|-34.268844671609|-34.421989683332|-34.421989683332|-34.421989683332|-34.421989683332|-34.421989683332|-34.421989683332|-34.421989683332|-34.421989683332|-34.421989683332|-34.421989683332||-34.421989683332|-34.421989683332|-34.421989683332|-34.421989683332|-34.421989683332|-34.421989683332|-34.421989683332|-34.421989683332|-34.421989683332|-34.514410236211|-34.514410236211|-34.514410236211|-34.514410236211|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.54034779506|-35.757095050338|33.021669233635|33.021669233635|33.021669233635|33.021669233635|33.021669233635|33.021669233635|33.021669233635|33.021669233635|33.021669233635||32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.785745409169|32.578169093195|32.578169093195|32.578169093195|32.578169093195|32.578169093195|32.183504867379|32.183504867379|32.183504867379|32.047608454457|32.047608454457|32.047608454457|32.047608454457|32.047608454457||32.047608454457|32.022343405343|31.021217090395|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.672038058322|-32.557113168355|-32.557113168355|-32.557113168355|-32.557113168355|-32.557113168355|-32.557113168355|-32.712686642139||-32.857664106472|-32.857664106472|-32.872404414398|-33.043781843431|-33.360036097905|-33.626150991013|-34.209611258562|32.201580776196|32.201580776196||32.201580776196|31.609810473104|31.466177438784|31.307698434247||31.250220609654|30.573578438217|30.09842012663|29.948642740599|29.948642740599|29.948642740599
02843|20269|/equities/national-presto-industries-inc|R2000VALUE||74.112726755915||74.100591200122|74.100591200122|74.100591200122|72.56742320398|72.56742320398|72.56742320398|72.56742320398|72.56742320398|72.56742320398|72.56742320398|72.56742320398|72.56742320398|72.56742320398|72.56742320398|72.56742320398|72.56742320398|71.460990859791|71.460990859791|71.460990859791|71.460990859791|71.460990859791|71.07159889103|71.07159889103|70.755735377863|70.755735377863|70.755735377863|70.755735377863|70.755735377863|70.755735377863|70.755735377863|70.346927621182|-74.052178122094|-74.052178122094|-74.052178122094|-74.052178122094|-74.688532857421|-75.074896313883|-75.616272902198|-76.158080392091|-76.80619907932|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224|73.294460869224||73.294460869224|72.85467804846|-76.809874175512|-76.809874175512|-76.809874175512|-76.809874175512|-76.809874175512|-76.809874175512|-76.809874175512|-76.809874175512|-76.809874175512|-76.809874175512|-76.809874175512|-76.809874175512|-77.12291486895|-77.857682102653|-77.858538806144|-77.886400421133|-78.131856197769|-78.131856197769|73.309641440076|73.309641440076|73.309641440076|73.309641440076|73.309641440076|73.309641440076|73.309641440076|73.309641440076|73.309641440076|73.309641440076|73.309641440076|73.309641440076|73.309641440076|71.953209540758|-74.811914629443|-74.811914629443|-74.811914629443|-74.811914629443|-74.811914629443|-74.811914629443|-74.811914629443||-76.158237239502|-76.16262326945|-76.898395828007|-76.898395828007|-76.898395828007|-76.898395828007|-76.898395828007|-76.898395828007|-76.898395828007|-76.898395828007||-76.898395828007|-77.611585823355|-77.611585823355|-77.611585823355|-77.611585823355|-77.611585823355|-78.017181140483|-78.017181140483|-78.017181140483|-78.106869307161|-78.246269004214|-78.991516473509|-78.991516473509|-78.991516473509|-79.115020304496|-80.174652018143||-80.174652018143|-80.931561697405|-82.565374203171|-84.054467328882|-85.186909499539|-85.338933591763|-85.338933591763|-85.338933591763|-85.338933591763|-87.404370657515|81.812916924542|81.812916924542|81.345470828023|81.057398498287|80.714106970617|80.425622972723|80.06124839173|79.828897713116|79.828897713116|79.828897713116|79.828897713116|79.828897713116|79.828897713116|79.600443361524|79.028345364982|79.028345364982|79.028345364982|79.028345364982|79.028345364982|79.028345364982|79.028345364982|79.028345364982|79.028345364982|79.028345364982|79.028345364982|78.806495528149|78.794041760972|78.794041760972|78.794041760972|78.794041760972||78.358378869749|77.307087243107|76.776209845043|-80.554137404686|-80.554137404686|-80.554137404686|-80.554137404686|-80.554137404686|-80.554137404686|-80.554137404686|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855||-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-80.715191246855|-81.681177718633|-81.681177718633|-81.681177718633|-82.437421382791|-83.43768984888|-84.829654980744|79.696436045772|79.696436045772|79.696436045772|79.696436045772|79.696436045772|79.696436045772|79.696436045772|79.446041661508|78.579770598154|78.21627133041|78.21627133041||78.21627133041|78.21627133041|78.21627133041|78.21627133041|78.21627133041|78.21627133041|78.21627133041|78.21627133041|78.21627133041||78.21627133041|78.21627133041|78.21627133041|77.443633743452||76.606814168478|75.812896912062|75.812896912062|75.812896912062|75.812896912062|75.812896912062
02844|951005|/equities/viking-therapeutics-inc|R2000VALUE||-63.553037500338||-63.553037500338|-63.553037500338|-63.553037500338|-63.553037500338|-63.553037500338|-63.553037500338|-63.553037500338|-63.553037500338|-66.217798709822|-70.058665699376|-74.048011402966|-75.663879187771|-80.35732522524|-80.35732522524|-80.35732522524|-80.35732522524|-81.440845760114|-85.577328235534|64.108344150446|64.108344150446|64.108344150446|64.108344150446|64.108344150446|64.108344150446|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|58.563260457751|54.782508211927|54.497496756448|54.497496756448|54.497496756448|53.172429994889|52.235239378868|52.235239378868|52.235239378868|52.235239378868|52.235239378868|52.235239378868|52.235239378868|52.235239378868||52.235239378868|52.235239378868|52.235239378868|52.235239378868|52.235239378868|51.809694267838|51.809694267838|51.809694267838|48.803551966977|47.972833111366|-65.510573973234|-65.510573973234|-65.510573973234|-65.510573973234|-65.510573973234|-65.510573973234|-65.510573973234|-65.510573973234|-65.510573973234|-65.510573973234|-66.280080386859|53.996845086034|53.996845086034|53.996845086034|53.996845086034|53.996845086034|50.309185274901|47.8896521183|47.8896521183|47.8896521183|47.8896521183|47.8896521183|47.8896521183|47.8896521183|47.770435756634|47.770435756634|47.334370765631|45.498140504564|-57.926605307836|-57.926605307836|-57.926605307836||-57.926605307836|-57.926605307836|-57.926605307836|-57.926605307836|-57.926605307836|-57.926605307836|-61.537427358913|-61.984756653265|-61.984756653265|-61.984756653265||-62.773251027831|-62.773251027831|-62.773251027831|-64.139168919202|-65.909076890544|-67.110917843267|-69.129854494756|-69.129854494756|-70.711566190394|-72.340179262859|-73.376286835916|-74.081847538486|-74.081847538486|-74.981578789304|-75.790807633175|-75.790807633175||-75.790807633175|-76.493105681488|-77.097403614332|-80.011561173653|66.77880668819|66.77880668819|66.77880668819|66.77880668819|66.77880668819|66.77880668819|66.77880668819|66.77880668819|64.861467010446|64.861467010446|64.532531309695|64.532531309695|64.532531309695|64.532531309695|64.112632275257|-76.034426036656|-76.034426036656|-76.034426036656|-76.034426036656|-76.034426036656|-76.034426036656|-76.633805927502|-78.337004009073|-81.072845783725|-81.072845783725|-82.779018339068|-84.647302769456|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421||-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-86.703097436421|-89.401777582691|-91.549939134056|-91.549939134056|-91.549939134056|-93.055211361177|-99.591348127002|-103.71593926072|74.153055998844|74.153055998844|74.153055998844|74.153055998844|74.153055998844|74.153055998844|57.0145092509|29.389976774935|29.389976774935|28.905302139658|28.607213027853|28.607213027853||27.370236829009|26.446802190163|26.446802190163|25.048645470881|25.048645470881|24.753645338773|21.912117443879|19.743421135874|19.743421135874|19.743421135874|19.743421135874|19.743421135874|19.743421135874|19.149962595802|18.249978694936|18.249978694936|18.249978694936|18.249978694936|18.249978694936|17.778211858298|17.778211858298|17.778211858298|17.778211858298|17.778211858298||17.778211858298|17.778211858298|17.778211858298|16.686901916426|16.030793053544|16.030793053544|16.030793053544|16.030793053544|16.030793053544||16.030793053544|16.030793053544|15.904769533913|15.864820862037||15.864820862037|15.864820862037|15.864820862037|15.864820862037|15.715856649233|15.715856649233
02845|958117|/equities/barnes---noble-education-inc|R2000VALUE||-12.05192403533||-12.05192403533|-12.05192403533|-12.05192403533|-12.05192403533|-12.05192403533|-12.35151864507|-12.35151864507|-12.35151864507|-12.442976437434|9.7784377184276|9.7784377184276|9.7784377184276|9.7784377184276|9.7784377184276|-10.418712573831|-10.418712573831|-10.418712573831|-10.418712573831|-10.725791301534|9.0610986324054|9.0610986324054|9.0610986324054|9.0610986324054|9.0610986324054|9.0610986324054|9.0610986324054|9.0610986324054|8.8078132429373|8.8078132429373|-10.353588984002|-10.353588984002|-10.353588984002|-10.353588984002|-10.390252297783|-10.390252297783|-10.390252297783|-10.668058282429|-10.875064671364|-10.9317463037|-10.9317463037|-11.093551595633|-11.158118044474|-11.644631159679|-11.694274631406|-11.694274631406|-11.694274631406|-12.173083057299|-12.326331816663|-13.023968390347|-13.164564510174|-13.164564510174|-13.164564510174|-13.164564510174|-13.164564510174|-13.164564510174|-13.164564510174|-13.164564510174|-14.62113236938|11.118791851845|11.118791851845|11.118791851845|11.118791851845||11.118791851845|11.118791851845|11.118791851845|11.118791851845|11.118791851845|-13.828094724823|-13.828094724823|-13.828094724823|-13.828094724823|-13.828094724823|-13.828094724823|-13.833840123655|-13.833840123655|-13.833840123655|-13.833840123655|-13.833840123655|-13.833840123655|-13.833840123655|-13.833840123655|-13.833840123655|-14.40970562988|-14.436139932305|-14.436139932305|-14.436139932305|-14.436139932305|-14.730590454614|-14.730590454614|-14.730590454614|-14.730590454614|-14.730590454614|-14.730590454614|-14.730590454614|-14.730590454614|-14.730590454614|-15.517323167099|-15.905358613612|-16.183677471569|-16.183677471569|-16.845030745854|-17.217945241255|-17.900494733698||-19.274127659143|-19.972052928409|-20.968392182943|-22.671041225457|-24.368406983507|-26.310430045804|-28.427144469907|-30.450716140193|-32.167462483956|-35.353097138486||-38.893207613717|-42.718014258026|-46.72288266142|-50.294425100307|-52.582138982327|-59.590710126594|-68.413011298395|-77.90112276631|-92.138855611314|-92.138855611314|-104.86150642129|-114.70278438696|-131.15803992379|46.0418382193|46.0418382193|46.0418382193||46.0418382193|46.0418382193|46.0418382193|11.750900593826|11.750900593826|11.750900593826|-33.337888038348|-34.247653524291|-34.611174935244|-34.611174935244|-34.611174935244|-34.611174935244|-34.611174935244|-34.611174935244|-34.611174935244|-34.611174935244|-35.574084248965|-36.279537270273|-36.697263582774|-37.163626203082|-38.262918270454|-41.069909083429|-42.098232573473|-45.13081319487|-47.210347256792|-50.222886705545|-52.268762747609|-56.540292280873|-58.901437037477|-81.901853178939|-81.901853178939|-81.901853178939|-81.901853178939|-81.901853178939|-81.901853178939|-81.901853178939|-81.901853178939|-81.901853178939|-81.901853178939|-81.901853178939||-81.901853178939|-81.901853178939|-81.901853178939|-81.901853178939|-81.901853178939|-82.445178824634|-82.445178824634|-82.445178824634|-87.488736695677|-87.488736695677|-91.310261164142|-96.714738644972|-100.80581981806|-102.3632241514|-102.3632241514|-102.3632241514|-102.3632241514|-102.3632241514|-102.3632241514|-102.3632241514|-102.3632241514|-102.3632241514|-102.3632241514|-102.3632241514|-102.3632241514|-105.72691655453|-108.20713048838|-111.7090365717||-114.2004099876|-114.2004099876|-114.2004099876|-117.4776779844|-118.42256728534|-118.42256728534|-118.64729427104|-121.82310489819|-123.0613574405|-123.0613574405|-123.0613574405|-123.0613574405|-128.39761939529|-133.56513103382|-136.73903448203|-142.37670498003|-145.82139439174|-150.35243780953|-153.46263230428|-153.46263230428|-153.46263230428|-162.90237122758|-176.41596816627|-186.01774240697||-194.35304711886|-200.97560790984|-249.08400878871|156.62887912365|136.97653235962|131.64059151068|126.31534028532|126.31534028532|126.31534028532||116.23482158981|106.93664997756|-133.34954155991|-133.34954155991||-133.34954155991|-133.34954155991|-133.34954155991|-133.34954155991|-133.34954155991|-133.34954155991
02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE||21.417322441239||21.417322441239|21.417322441239|21.417322441239|20.94146336041|20.716915969322|20.716915969322|20.716915969322|20.716915969322|20.562684249293|20.424621590386|20.424621590386|20.424621590386|20.030690096495|19.516322558321|19.125542220261|19.125542220261|18.016147952548|-20.35789724511|-20.35789724511|-20.35789724511|-20.35789724511|-20.35789724511|-20.35789724511|-20.35789724511|-20.35789724511|-20.35789724511|-20.35789724511|-20.35789724511|-20.35789724511|-20.35789724511|-20.35789724511|-20.35789724511|-20.35789724511|-20.35789724511|-20.35789724511|-20.35789724511|-20.473773703775|-21.051971896712|20.876312157272|20.876312157272|20.876312157272|20.876312157272|20.876312157272|20.876312157272|20.876312157272|20.876312157272|20.876312157272|20.876312157272|20.876312157272|20.876312157272|20.876312157272|20.384096459944|20.013603422719|20.013603422719|20.013603422719|20.013603422719|20.013603422719|19.933988815046|19.933988815046|19.933988815046|19.933988815046|19.891992622806||19.891992622806|19.655491676809|19.471158388457|19.456892294159|19.456892294159|19.277935021973|19.049272423733|19.049272423733|18.830581221038|18.800174113837|18.608859349982|18.436511783353|18.294764615758|18.294764615758|18.294764615758|18.294764615758|18.294764615758|18.294764615758|18.294764615758|18.294764615758|18.294764615758|18.294764615758|18.294764615758|18.294764615758|18.294764615758|18.294764615758|18.294764615758|18.242884908939|18.242884908939|18.242884908939|18.242884908939|18.242884908939|18.0490938677|17.667882232049|-19.402455433691|-19.402455433691|-19.402455433691|-19.402455433691|-19.402455433691|-19.402455433691|-19.402455433691||-19.693282984456|-19.706148146215|-19.791263829312|-19.791263829312|-19.791263829312|-19.791263829312|-19.791263829312|-19.791263829312|-19.791263829312|-19.791263829312||-19.791263829312|-19.791263829312|-19.791263829312|-20.070402655693|-20.070402655693|-20.070402655693|-20.237102243748|-20.237102243748|-20.33054708827|-20.33054708827|-20.556146193795|-20.556146193795|-20.556146193795|-20.556146193795|-20.556146193795|-20.872940753624||19.352847809518|19.352847809518|19.352847809518|19.352847809518|19.352847809518|19.352847809518|19.348474857685|19.348474857685|19.348474857685|19.348474857685|19.015966598057|18.848672208516|18.848672208516|18.848672208516|18.848672208516|18.848672208516|18.848672208516|18.848672208516|18.848672208516|18.848672208516|18.848672208516|18.848672208516|-20.269643933296|-20.269643933296|-20.269643933296|-20.269643933296|-20.269643933296|-20.269643933296|18.825503505888|18.825503505888|18.825503505888|18.825503505888|18.825503505888|18.825503505888|18.825503505888|18.825503505888|18.825503505888|18.825503505888|18.825503505888|18.825503505888||18.825503505888|18.825503505888|18.825503505888|18.825503505888|18.825503505888|18.825503505888|18.825503505888|18.825503505888|18.825503505888|18.825503505888|18.825503505888|18.825503505888|18.825503505888|18.737801427487|18.737801427487|18.737801427487|18.737801427487|18.737801427487|18.737801427487|18.737801427487|18.737801427487|18.737801427487|18.737801427487|18.737801427487|17.872557395965|16.129690897686|16.129690897686|16.129690897686||16.113544848476|15.925104306944|15.925104306944|15.925104306944|15.925104306944|15.925104306944|15.925104306944|15.925104306944|15.925104306944|15.925104306944|15.925104306944|15.925104306944|15.925104306944|15.925104306944|15.925104306944|15.925104306944|15.819416460523|15.819416460523|15.819416460523|15.721299754302|15.721299754302|15.721299754302|15.721299754302|15.721299754302||15.721299754302|15.721299754302|15.721299754302|15.721299754302|15.721299754302|15.721299754302|15.721299754302|15.721299754302|15.721299754302||15.721299754302|15.721299754302|15.721299754302|15.721299754302||15.721299754302|15.721299754302|15.721299754302|15.721299754302|15.721299754302|15.721299754302
02847|15917|/equities/daily-journal-corp|R2000VALUE||543.14439040612||543.14439040612|543.14439040612|543.14439040612|540.47149834074|540.47149834074|540.47149834074|540.47149834074|540.47149834074|540.47149834074|540.47149834074|540.47149834074|540.47149834074|528.60775952248|526.02254774429|526.02254774429|501.79895170372|472.01956004981|472.01956004981|472.01956004981|472.01956004981|472.01956004981|469.43279834573|469.43279834573|469.43279834573|469.43279834573|469.43279834573|469.43279834573|469.43279834573|469.43279834573|469.43279834573|460.8297690902|-498.42503001115|-498.42503001115|-498.42503001115|-498.42503001115|-498.87175697629|-498.87175697629|-500.47472746443|-503.63404995217|-503.63404995217|471.70207953842|471.70207953842|471.70207953842|471.70207953842|471.70207953842|471.70207953842|471.70207953842|471.70207953842|471.70207953842|471.70207953842|457.05102886868|457.05102886868|455.5357244007|455.5357244007|455.5357244007|455.5357244007|455.5357244007|455.5357244007|455.5357244007|455.5357244007|455.5357244007|455.5357244007||455.5357244007|455.5357244007|455.5357244007|455.5357244007|455.5357244007|431.13744666755|424.27162009014|420.41623932271|413.54527215327|412.42168605951|403.26242095262|-446.3307912754|-446.3307912754|-446.3307912754|-446.3307912754|-446.3307912754|-446.3307912754|-446.3307912754|-446.3307912754|-446.3307912754|-462.09809260092|429.38840749568|429.38840749568|429.38840749568|429.38840749568|429.38840749568|422.5893890556|422.5893890556|422.5893890556|419.2251063682|419.2251063682|419.2251063682|419.2251063682|419.2251063682|403.56735180234|398.60482055186|385.30647141667|-408.6025516696|-408.6025516696|392.25815850732|392.25815850732||392.25815850732|392.25815850732|382.44349799153|375.31223864022|374.73249259991|-383.70112150207|-383.70112150207|-383.70112150207|-383.70112150207|-383.70112150207||-383.70112150207|-383.70112150207|-383.70112150207|-383.70112150207|-383.70112150207|-383.70112150207|-383.77845083889|-384.98494388458|-389.35493948058|-392.09993852064|-393.99438596748|371.48085207093|371.48085207093|371.48085207093|371.48085207093|371.48085207093||371.48085207093|371.48085207093|371.48085207093|371.48085207093|371.48085207093|369.35205622898|368.9356349808|368.9356349808|365.34626387027|359.24473824398|355.37192392235|353.070899232|353.070899232|350.28598449823|344.34987894837|344.34987894837|-362.58644230092|-362.58644230092|-362.58644230092|-366.87882222407|-366.87882222407|-366.87882222407|-366.87882222407|-366.87882222407|-366.87882222407|-366.87882222407|-366.87882222407|-367.89868830832|-368.53942790041|-368.53942790041|-374.77939769967|-380.29859050259|-380.29859050259|-380.29859050259|-380.29859050259|-380.29859050259|-380.29859050259|-380.29859050259|-380.29859050259|-380.29859050259||-380.29859050259|-380.29859050259|-381.90122014665|-384.57025084654|-392.3062904364|-392.3062904364|-392.3062904364|-394.49364810587|-398.86598751944|-404.4386470892|373.61976518095|373.61976518095|373.61976518095|373.61976518095|372.39807520376|363.79063341868|351.06515421086|345.34127377595|337.37418820158|321.2496744449|315.75851888734|314.47285489405|314.47285489405|314.47285489405|314.47285489405|314.47285489405|314.47285489405|314.47285489405||314.47285489405|314.47285489405|312.84902358268|312.84902358268|312.84902358268|-335.52810306105|-335.52810306105|-335.52810306105|-335.52810306105|-338.55275238391|317.66884290716|317.66884290716|317.66884290716|317.66884290716|317.66884290716|317.66884290716|317.66884290716|317.66884290716|317.66884290716|317.66884290716|306.40592937492|-335.13959121676|-335.13959121676|-340.0293750524||-340.0293750524|-340.50271488105|-340.50271488105|-340.50271488105|-340.50271488105|-340.50271488105|-349.19469405186|-358.95131377127|336.20187050906||336.20187050906|336.20187050906|336.20187050906|330.22321210534||326.03356981973|323.41394435808|314.05550566696|308.11500133731|308.11500133731|300.70333739628
02848|24421|/equities/whitestone-reit|R2000VALUE||14.230485188427||14.230485188427|14.142561156952|14.060968089328|13.911786794912|13.795927611438|13.795927611438|13.795927611438|13.795927611438|13.795927611438|13.795927611438|13.795927611438|13.795927611438|13.639364551005|-14.460445246706|-14.460445246706|-14.460445246706|-14.460445246706|-14.460445246706|-14.460445246706|13.707036032771|13.707036032771|13.707036032771|13.707036032771|13.707036032771|13.707036032771|13.707036032771|13.707036032771|13.707036032771|13.707036032771|13.617262379433|13.607513339548|13.534447802506|13.534447802506|13.534447802506|13.534447802506|13.534447802506|12.829010601787|12.829010601787|12.829010601787|12.829010601787|12.829010601787|12.829010601787|12.829010601787|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.522710619079|-13.609580828951|-13.609580828951|-13.730563001631|-13.730563001631|-13.796736272174|-13.986695163005||-13.986695163005|-13.986695163005|-13.986695163005|-13.986695163005|-13.986695163005|-13.986695163005|-13.986695163005|-13.994042764173|-13.994042764173|-14.005565526118|-14.005565526118|-14.005565526118|-14.005565526118|-14.005565526118|-14.005565526118|-14.005565526118|-14.005565526118|-14.005565526118|-14.005565526118|-14.005565526118|-14.360072641494|13.519703003288|13.519703003288|13.519703003288|13.519703003288|13.519703003288|13.519703003288|13.519703003288|13.519703003288|13.492386470789|13.492386470789|13.492386470789|13.492386470789|13.39709550645|13.120303575222|13.120303575222|12.972559178344|12.66395506646|12.645509190363|12.645509190363|12.645509190363||12.645509190363|12.645509190363|12.645509190363|12.645509190363|12.645509190363|12.645509190363|12.645509190363|12.645509190363|12.645509190363|12.645509190363||12.645509190363|12.645509190363|12.608803546455|12.608803546455|12.608803546455|12.608803546455|12.608803546455|12.608803546455|12.608803546455|12.608803546455|12.588670982284|12.501300826518|12.399500969216|12.32722311899|12.256081167028|12.230646150163||12.07076935847|12.07076935847|12.07076935847|11.95613288967|11.862580565261|11.838105547633|11.838105547633|11.837895618772|11.836828588221|11.741198299961|11.659942466503|11.52326942206|11.441966064778|11.252462819778|10.987589629048|10.987589629048|10.987589629048|-11.654810031953|-11.654810031953|-11.654810031953|-11.654810031953|-11.654810031953|-11.654810031953|-11.654810031953|-11.654810031953|-11.654810031953|-11.654810031953|-11.654810031953|-11.697566969199|-11.781185661205|-11.857428694707|-12.022420937201|-12.19380146307|-12.399683128744|-12.399683128744|-12.399683128744|-12.575410891646|-12.575410891646|-12.768763761683|-12.768763761683||-12.768763761683|-12.768763761683|-12.768763761683|-12.768763761683|-12.768763761683|-12.768763761683|-12.768763761683|-12.768763761683|-12.768763761683|-12.80807021477|-12.810174251906|-12.810174251906|-12.810174251906|-12.810174251906|-12.810174251906|-12.810174251906|-12.810174251906|-12.810174251906|-12.810174251906|-12.810174251906|-12.850184265615|-12.850184265615|-12.87732649615|-12.87732649615|-13.006195977557|12.312926527179|12.312926527179|12.312926527179||12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.270526928563|12.270526928563|12.23558594878|12.09232778529|12.09232778529|12.028453490899|12.028453490899|12.028453490899|12.028453490899|11.825503346838|11.652782066572|11.502828701911|-12.30633924307||-12.30633924307|-12.30633924307|-12.30633924307|-12.392643057655|-12.434312286875|-12.434312286875|11.722407216183|11.722407216183|11.722407216183||11.722407216183|11.707674470601|11.669522437282|11.669522437282||11.669522437282|11.669522437282|11.669522437282|11.669522437282|11.563422561216|11.563422561216
02849|101926|/equities/truecar-inc|R2000VALUE||3.7035769864428||3.7035769864428|3.6417420795234|3.6417420795234|3.6417420795234|3.6417420795234|3.6417420795234|3.6417420795234|3.6417420795234|3.6417420795234|3.6417420795234|3.6417420795234|3.6417420795234|3.5861413708156|3.5861413708156|3.5861413708156|3.5106213906767|3.5106213906767|3.5106213906767|3.5106213906767|3.5106213906767|3.5106213906767|3.3858104647869|3.3858104647869|3.3858104647869|3.3858104647869|3.3858104647869|3.3858104647869|3.3858104647869|3.3858104647869|3.3650670781924|3.2919585543996|3.2919585543996|3.2919585543996|3.2349538094607|3.0937084630201|3.0937084630201|3.0417638463134|3.0417638463134|3.0417638463134|3.0417638463134|3.0417638463134|3.0417638463134|3.0417638463134|3.0230710288281|2.9934123247193|2.9707360366237|2.9288732850168|2.9103991925978|2.9103991925978|2.8712046080457|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837||-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.2976146448837|-3.3108496256655|-3.3614996084444|-3.3958548864277|-3.3958548864277|-3.3958548864277|-3.3958548864277|-3.3958548864277|-3.3958548864277|-3.3958548864277|-3.3958548864277|-3.3958548864277|-3.3958548864277|-3.7937776601482|3.3283023594823|3.3283023594823|3.3283023594823|3.3283023594823|3.3283023594823|3.3283023594823|3.3283023594823|3.3283023594823|3.3283023594823|3.3283023594823|3.3283023594823|3.3283023594823|3.3283023594823|3.2592248518166|3.1399721524116|3.1008023841509|2.912836046498|2.8433245967186|2.8433245967186|2.8433245967186|2.777252491408||2.777252491408|2.7441222629176|2.7441222629176|2.7441222629176|-3.1182027676853|-3.1182027676853|-3.1182027676853|-3.1182027676853|-3.1182027676853|-3.1182027676853||-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442||-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1339476211442|-3.1432250322648|-3.2271228036856|-3.2271228036856|-3.2271228036856|-3.2954821948687|-3.2954821948687|-3.2954821948687|-3.2954821948687|-3.3130791082194|-3.3130791082194|-3.3130791082194|-3.3595322386214|-3.4686469386892|-3.5190521821796|-3.5595024410684|-3.7286139399695|-3.784237626624|-3.8243751166396|-3.869649505787|-3.869649505787|-3.869649505787|-3.869649505787||-3.869649505787|-3.869649505787|-3.869649505787|-3.869649505787|-3.869649505787|-3.869649505787|-3.869649505787|-3.869649505787|-3.869649505787|-3.869649505787|-3.9129539840119|-3.9129539840119|-3.9129539840119|-3.9129539840119|-3.9129539840119|-3.9129539840119|-3.9129539840119|-3.9749487630412|-3.9873346737869|-3.9873346737869|-3.9873346737869|-3.9873346737869|-3.9873346737869|-4.0204219742889|-4.0412601990062|-4.0412601990062|3.4752515215439|3.4752515215439||3.4752515215439|3.4752515215439|3.4752515215439|3.4752515215439|3.4752515215439|3.3522239149458|3.3203139041359|3.3203139041359|3.3203139041359|3.2400616046139|3.2400616046139|3.2400616046139|3.2400616046139|3.2400616046139|3.209401766056|3.1532242735163|3.039693655784|-3.4629333671501|-3.4629333671501|-3.4629333671501|-3.4629333671501|-3.4629333671501|-3.4629333671501|-3.4629333671501||-3.4629333671501|-3.4629333671501|-3.4915926518894|3.0745347665614|3.0745347665614|3.0745347665614|3.0745347665614|3.0745347665614|3.0745347665614||3.0745347665614|3.0745347665614|3.0745347665614|3.0745347665614||3.0745347665614|3.0745347665614|3.0745347665614|3.0745347665614|3.0448386191071|2.9284316829775
02850|15779|/equities/conns|R2000VALUE|||||||||||||-0.015687711057532|-0.017419678953094|||-0.019344087725941|-0.021498986362018|-0.023787762626986|-0.026469736251227|-0.029360818058181|-0.032523131178277||-0.036525701294525|||-0.046706334642094||-0.048284816582544|-0.049540514294682|||-0.049540514294682||||-0.058806127253578|-0.064751252469538|-0.06547260778316|-0.06547260778316|-0.06547260778316|-0.06547260778316|-0.06547260778316||-0.06547260778316|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.066799768279565|-0.07265529847318|-0.081066998555697|-0.083439504843163|-0.083439504843163|-0.088510560827902|-0.097000623356356||-0.11239513716225|-0.11301681904881|-0.11650757680765|-0.12810841888941|-0.1402093549446|-0.16344241296629|-0.16344241296629|-0.19043045875656|-0.20767828809762|-0.2229296769684|-0.2229296769684|-0.24064964037572|-0.26668848961589|-0.29073721064872|-0.31194690187216|-0.33585211340479|-0.36790338149093|-0.36790338149093|-0.36790338149093|-0.43348153587206|-0.51811837135668|-0.61825929614036|-0.65811034575799|-0.70736149599926|-0.75807942174956|-0.78455768219945|-0.79927522266703|-0.81101690922398|-0.9223687758514|-0.95789588054779|-1.029339832959|-1.1359609640278|-1.1931232751119|-1.2308585996509|-1.2308585996509|-1.2308585996509|-1.2308585996509|-1.3173317936924|-1.3949464623428|-1.4578665974818|-1.4578665974818||-1.5471184290209|-1.5838537952148|-1.9920597960378|-2.1594608481091|-2.2956009634514|-2.6086676990742|-2.8738919536002|-2.9587021050329|-3.0478420784291|-3.0478420784291||-3.0903301161987|-3.1987779236701|-3.1987779236701|-3.2769754039874|-3.5049728273937|-3.5527475806948|-3.7280528118077|-3.8965863044464|-3.9106514912406|3.2237897716608|3.2237897716608|3.2237897716608|3.2237897716608|3.2237897716608|3.2237897716608|3.2237897716608||3.2237897716608|3.2237897716608|3.2237897716608|3.2237897716608|3.1746164386633|3.0640848417153|3.017105356308|3.0146610352387|3.0146610352387|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9917375706897|2.9447085618162|2.8149734117294|-3.7605059258003|-3.7605059258003|-3.7605059258003|-3.7605059258003|-3.7605059258003|-3.8622288032659|-3.8975509167395|-3.8975509167395||-3.8975509167395|-3.8975509167395|-3.8975509167395|-3.8975509167395|-3.8975509167395|-3.8975509167395|-3.8975509167395|-3.8975509167395|-3.8975509167395|-3.9478343063683|-4.0662048584985|-4.1293942670875|-4.1347553343405|-4.1347553343405|-4.1347553343405|-4.1347553343405|-4.1347553343405|-4.1347553343405|-4.4369502035368|-4.6477226645404|-4.880476718993|-4.880476718993|-4.880476718993|-4.9416854446144|-4.948817048361|-5.1591911689994|4.2816306338229|4.2816306338229||4.2816306338229|4.2296287467655|4.1819873839149|4.1363180897835|4.1363180897835|4.1363180897835|4.1363180897835|4.1363180897835|4.1363180897835|4.1363180897835|4.1002526690794|4.1002526690794|4.1002526690794|4.1002526690794|4.1002526690794|4.1002526690794|4.0177500074087|4.0177500074087|3.9991666812564|3.9524075740868|3.9387341470233|3.9387341470233|3.9387341470233|3.9387341470233||3.9387341470233|3.9387341470233|3.9387341470233|3.7762381998159|3.7274868452391|3.4419835793643|3.4419835793643|3.4419835793643|3.4419835793643||3.4419835793643|3.4419835793643|3.2668152901496|3.084794942203||2.7689387441375|2.6104874744126|2.577813931539|2.2286599568022|-3.5085668536603|-3.5085668536603
02851|16837|/equities/old-second-bancor|R2000VALUE||17.796628608898||17.796628608898|17.796628608898|17.796628608898|17.249587419514|17.215098145807|17.122817171528|17.122817171528|17.122817171528|17.122817171528|17.111464011353|17.088848630236|16.96233202754|16.857591595236|16.41287905859|16.408754954592|16.191394207495|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.914053100519|15.4617587661|-16.189194137414|-16.189194137414|-16.189194137414|-16.189194137414|-16.189194137414|-16.208750507413|-16.208750507413|-16.208750507413|-16.245524903358|-16.245524903358|-16.473916605911|-16.782407579379|-16.910956020977|-16.910956020977|-16.910956020977|-17.089951960936|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826|15.604673749826||15.604673749826|15.552415298777|15.26951455132|-16.777526654244|-16.777526654244|-16.777526654244|-16.777526654244|-16.777526654244|-16.777526654244|-16.777526654244|-16.777526654244|-16.777526654244|-16.777526654244|-16.777526654244|-16.777526654244|-16.777526654244|-16.779660700517|-16.779660700517|-16.779660700517|-16.779660700517|15.701985552652|15.701985552652|15.701985552652|15.701985552652|15.596896775396|15.596896775396|15.473774415289|15.438082357286|15.289150087036|15.289150087036|15.289150087036|15.289150087036|15.289150087036|14.856279311353|14.411640267527|14.411640267527|14.156267065644|14.061066376306|14.061066376306|14.061066376306|14.061066376306||14.061066376306|14.061066376306|13.807850929473|13.674279102986|-14.621734613496|-14.621734613496|-14.621734613496|-14.621734613496|-14.621734613496|-14.621734613496||-14.621734613496|-14.621734613496|-14.621734613496|-14.654784061397|-14.654784061397|-14.654784061397|-14.755315252901|-14.759093245313|-14.759093245313|-14.804269905935|-14.857292755034|13.916121656128|13.916121656128|13.916121656128|13.916121656128|13.916121656128||13.916121656128|13.916121656128|13.916121656128|13.916121656128|13.916121656128|13.916121656128|13.847913351797|13.639348709078|13.628424311238|13.628424311238|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.518828051728|13.466753581544|13.003060026721|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179||-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.051413214179|-14.078226163029|-14.078226163029|-14.218098489575|-14.218098489575|-14.218098489575|-14.218098489575|-14.218098489575|-14.218098489575|-14.218098489575|-14.218098489575|-14.218098489575|-14.235275364869|-14.235275364869|-14.422528214977|-14.44780942657|-14.463280215411|-14.463280215411|-14.523459255336|-14.523459255336||-14.523459255336|-14.523459255336|-14.523459255336|-14.523459255336|-14.523459255336|-14.523459255336|-14.528732683524|-14.599814417477|-14.697671599001|-14.697671599001|-14.872412993742|-15.041014276426|-15.251682266572|-15.493202828676|-15.588892088235|-15.684324487382|-15.906471711986|-16.176431570189|-16.176431570189|-16.176431570189|-16.176431570189|-16.176431570189|-16.176431570189|-16.318138352315||14.867683490097|14.867683490097|14.867683490097|14.867683490097|14.867683490097|14.867683490097|14.867683490097|14.867683490097|14.867683490097||14.867683490097|14.867683490097|14.867683490097|14.867683490097||14.867683490097|14.867683490097|14.867683490097|14.867683490097|14.867683490097|14.867683490097
02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE||18.579809001382||18.579809001382|18.579809001382|18.579809001382|18.579809001382|18.579809001382|18.579809001382|18.579809001382|18.579809001382|18.579809001382|18.579809001382|18.579809001382|18.579809001382|18.329231265845|17.960535901191|17.947261908984|17.758275035726|17.532568698517|17.532568698517|17.532568698517|17.532568698517|17.532568698517|17.532568698517|17.532568698517|17.532568698517|17.532568698517|17.532568698517|17.532568698517|17.532568698517|17.532568698517|17.532568698517|17.173964135505|17.120793784832|16.799493645269|16.596857722638|16.596857722638|16.596857722638|16.596857722638|16.596857722638|16.596857722638|16.596857722638|16.596857722638|16.596857722638|16.596857722638|16.596857722638|16.596857722638|16.596857722638|16.596857722638|16.596857722638|16.596857722638|16.596857722638|16.564546742113|16.564546742113|16.352829577825|16.338698522141|16.072165427264|15.95542565941|15.95542565941|15.95542565941|15.95542565941|15.95542565941|15.95542565941|15.95542565941||15.936584383903|15.911758938041|15.911758938041|15.911758938041|15.911758938041|15.37278836591|-16.862324434606|-16.862324434606|-16.862324434606|-16.862324434606|-16.862324434606|-16.862324434606|-16.862324434606|-16.870462971807|-16.870462971807|-16.870462971807|-16.870462971807|-16.870462971807|-16.870462971807|-16.870462971807|15.440386244316|15.440386244316|15.440386244316|15.440386244316|15.440386244316|15.440386244316|15.440386244316|15.440386244316|15.364933506331|15.364933506331|15.364933506331|15.364933506331|15.364933506331|15.167425066984|14.55447463876|14.55447463876|14.548860707614|13.910956451996|13.816409033795|13.816409033795|13.816409033795||13.816409033795|13.816409033795|13.708232264011|13.562729893226|13.006477843941|11.853818043605|-13.162164900932|-13.162164900932|-13.162164900932|-13.162164900932||-13.162164900932|-13.162164900932|-13.162164900932|-13.302683007092|-13.304557010458|-13.304557010458|-13.304557010458|-13.304557010458|-13.304557010458|-13.304557010458|-13.304557010458|-13.360347242837|-13.360347242837|-13.360347242837|-13.360347242837|12.573707193673||12.573707193673|12.573707193673|12.573707193673|12.573707193673|12.573707193673|12.54186396526|12.198415436631|12.198415436631|12.198415436631|12.198415436631|12.198415436631|12.198415436631|12.198415436631|12.198415436631|11.962684064315|11.886315563439|11.797573066551|11.390914043672|11.153041956462|11.153041956462|10.781713032764|-12.082949231331|-12.082949231331|-12.082949231331|-12.082949231331|-12.082949231331|-12.082949231331|-12.20466616227|-12.269628922959|-12.542087679461|-12.561763954776|-12.723348565253|-12.933721113373|-13.131356663361|-13.165811173287|-13.165811173287|-13.413038338367|-13.413038338367|-13.482264506755|-13.60141481295||-13.60141481295|-13.60141481295|-13.60141481295|-13.667127597495|-13.676422917207|-13.676422917207|-13.676422917207|-13.676422917207|-13.676422917207|-13.816025614031|-13.966694804572|-14.244592615291|-14.244592615291|-14.376291800786|-14.420160793061|-14.420160793061|-14.420160793061|-14.420160793061|-14.420160793061|-14.421844772492|-14.586105251502|-14.586105251502|-14.810672389347|-14.886940268987|-14.886940268987|-14.886940268987|-14.886940268987|-14.886940268987||-14.886940268987|-14.886940268987|-14.886940268987|-14.886940268987|-14.886940268987|-14.886940268987|-14.886940268987|-14.886940268987|-15.361577754014|13.845508445778|13.845508445778|13.845508445778|13.845508445778|13.845508445778|13.668620177418|13.660133172306|13.460933226498|-14.769430686259|-14.769430686259|-14.769430686259|-14.769430686259|-14.769430686259|-14.769430686259|-14.837551762244||-14.837551762244|-14.837551762244|-14.987835435493|-15.187039936497|14.134747568128|14.134747568128|14.134747568128|14.134747568128|14.134747568128||14.134747568128|14.134747568128|14.131108565858|13.992899042292||13.873220609209|13.802988197801|13.802988197801|13.576098550687|13.463442287324|13.4549601989
02853|16443|/equities/kimball--international|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352||59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|59.570930040352|58.017698222258|57.686401649034|57.686401649034|57.686401649034|57.686401649034|56.394657448172|56.329663942522|55.33129405784|55.239127498195|55.239127498195|54.350139358888|53.922174396062|53.922174396062||53.922174396062|53.922174396062|53.922174396062|53.922174396062|53.922174396062|53.393681779994|52.575200044991|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855||52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|50.7592987437|50.7592987437||50.7592987437|50.587282529456|50.587282529456|50.587282529456||50.587282529456|50.000414211246|50.000414211246|50.000414211246|50.000414211246|48.816016443011
02855|24339|/equities/w-t-offshore-inc|R2000VALUE||-2.1904921341316||-2.2022134582617|-2.2252371422028|-2.2363745825794|-2.2509717960387|-2.2999686421321|-2.3005207447394|-2.3233563931103|-2.3537293309763|-2.3763659392016|-2.4373510848833|-2.4453901065006|-2.4876557999864|-2.496284172934|2.0842170783992|2.0842170783992|2.0657968200042|-2.3616419063785|-2.3616419063785|-2.3616419063785|-2.3616419063785|-2.3616419063785|-2.3616419063785|-2.3616419063785|-2.4043110666425|-2.4043110666425|-2.4059010145566|-2.4348135620174|-2.4348135620174|-2.4348135620174|-2.4348135620174|-2.4348135620174|-2.4709039694531|-2.6123931944882|-2.6837703056374|-2.7469669919587|-2.8088522069296|2.355244066411|2.355244066411|2.2508266789977|2.2181408254376|2.1101563736323|1.9251404784921|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2262971404056|-2.2403301334889|-2.2459224171674|-2.2926915560867|-2.3046573041441|-2.3075859611302|-2.3327843420008|-2.4213103308437||-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.4213103308437|-2.533400391446|-2.5492500961301|-2.5492500961301|-2.5492500961301|-2.5492500961301|-2.5492500961301|-2.5492500961301|-2.5492500961301|2.2880168130463|2.2880168130463|2.2880168130463|2.2880168130463|2.2880168130463|2.2316853790886|2.1985393132774|2.1505991315409|2.0864992114751|-2.2973861114804|-2.2973861114804|-2.2973861114804|-2.2973861114804||-2.2973861114804|-2.2973861114804|-2.2973861114804|-2.2973861114804|-2.2973861114804|-2.2973861114804|-2.2973861114804|-2.2973861114804|-2.2973861114804|-2.2973861114804||-2.2973861114804|-2.2973861114804|-2.3120956969067|-2.3362265156161|-2.3362265156161|-2.3362265156161|-2.3362265156161|-2.3452516183204|-2.3842646239152|-2.3842646239152|-2.3842646239152|-2.4414879247636|-2.4414879247636|-2.4414879247636|-2.4510975860987|-2.4879600515377||-2.4879600515377|-2.5018500608881|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.5188238356182|-2.6093375653767|-2.631897972781|-2.631897972781|-2.6468311666984|-2.6873123645274|-2.6971140407593|-2.6971140407593|-2.7440155107745|-2.7746005277907|-2.8251117579446|-2.854821280495|-2.854821280495|-2.854821280495|-2.854821280495|-2.854821280495|-2.854821280495|-2.854821280495|-2.854821280495|-2.854821280495|-2.854821280495|-2.854821280495|-2.854821280495||-2.854821280495|-2.854821280495|-2.8620236757239|-2.8974333551663|-2.8974333551663|-2.8974333551663|-2.8974333551663|-2.8974333551663|-2.8974333551663|-2.8974333551663|-2.8974333551663|-2.9293704062852|-2.9337449371984|-2.9711055557121|-3.0590062318233|-3.0733402104276|-3.0978780158247|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625||-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.3215959365705|2.7950069972578|2.7950069972578|2.7950069972578|2.7950069972578|2.7950069972578|2.6694300515457|2.5857710527573|-2.9777606212886|-2.9777606212886|-2.9777606212886|-3.0086229469812|-3.0940254558497|-3.2866712359153||-3.2866712359153|-3.2866712359153|-3.3211902277958|-3.417711365807|3.0068203681297|3.0068203681297|3.0068203681297|3.0068203681297|3.0068203681297||3.0068203681297|3.0068203681297|3.0068203681297|2.9598004943339||-3.4075015099327|-3.4075015099327|-3.4075015099327|-3.4075015099327|-3.4075015099327|-3.4075015099327
02856|16890|/equities/pacific-ethanol|R2000VALUE||-1.6699094288275||-1.6699094288275|-1.6699094288275|-1.6935031604334|-1.6935031604334|-1.6935031604334|-1.6935031604334|-1.7388864351131|-1.7388864351131|-1.7388864351131|-1.7619016052195|-1.7701128788467|-1.8006552100339|-1.8006552100339|-1.8006552100339|-1.9206168651756|1.6594569656671|1.6594569656671|1.6594569656671|1.5611744295028|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.5309017649952|1.4092852927649|1.3531169402824|-1.5430790174329|-1.5430790174329|-1.5430790174329|-1.5430790174329|-1.5430790174329|-1.5430790174329|-1.5430790174329|-1.5430790174329|-1.5430790174329||-1.5634211288916|-1.5804679246994|-1.5882977084155|-1.6225361458581|-1.6225361458581|-1.6225361458581|-1.6225361458581|-1.6225361458581|-1.6225361458581|-1.6225361458581|-1.6225361458581|-1.6225361458581|-1.6225361458581|-1.6225361458581|-1.6225361458581|-1.6393622265221|-1.6393622265221|-1.6393622265221|-1.6393622265221|-1.6509581060278|1.4292975484588|1.4292975484588|1.4292975484588|1.4292975484588|1.4292975484588|1.4292975484588|1.4292975484588|1.4292975484588|1.4292975484588|1.4292975484588|1.4292975484588|1.4292975484588|1.4292975484588|1.4036639795544|1.3672394367209|1.3672394367209|1.3453160427401|1.2722742114443|1.2722742114443|1.2722742114443|1.2722742114443||1.2722742114443|1.2722742114443|1.2722742114443|1.2722742114443|1.2230825263017|-1.4891669633485|-1.4891669633485|-1.4891669633485|-1.4891669633485|-1.5018521483846||-1.5220579037078|-1.529508757261|-1.5674319329831|-1.6112355063329|-1.6335006765831|-1.6335006765831|-1.6383340615154|-1.6514822595783|-1.6849302907197|-1.6889003536666|-1.6948162051314|-1.6948162051314|-1.6948162051314|-1.6948162051314|-1.7113402455244|-1.7495447032091||-1.7845496593181|-1.8242773875333|-1.872530432182|-1.9061449188187|-1.9626610564075|-1.9836508426419|-1.9836508426419|-1.9836508426419|-1.9836508426419|-1.9836508426419|-2.0270621687939|-2.0270621687939|-2.0270621687939|-2.1150253744231|-2.1150253744231|-2.1150253744231|-2.1150253744231|-2.1450282171155|-2.1682258330876|-2.172741869635|-2.172741869635|-2.172741869635|-2.1927687366214|-2.1939977151629|-2.1939977151629|-2.221797537194|-2.2699805425122|1.9382589906984|1.9382589906984|1.9382589906984|1.9382589906984|1.9382589906984|1.9382589906984|1.9382589906984|1.9382589906984|1.9382589906984|1.9382589906984|1.9008134758686|1.9008134758686|1.8847928087153||-2.2110593361403|-2.2110593361403|-2.2110593361403|-2.258747201732|-2.258747201732|-2.258747201732|-2.258747201732|-2.258747201732|-2.2919412979055|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.9329897702416|1.8807582276368|1.8807582276368|1.8807582276368|1.8807582276368|1.8807582276368||1.8807582276368|1.7880647863838|-2.1377816219153|-2.1377816219153|-2.1377816219153|-2.1377816219153|-2.1377816219153|-2.1377816219153|-2.1377816219153|-2.1377816219153|-2.1997572933106|-2.2050081595744|-2.2483424527739|-2.274342959097|-2.274342959097|-2.274342959097|-2.274342959097|-2.3476032139758|-2.4284645392707|-2.4284645392707|-2.4284645392707|-2.4585717269901|-2.5078575952322|-2.5637305691806||-2.6955338666801|-2.7075377515029|-2.8203197376674|-2.9464663153165|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135||-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135||-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135|-2.9874966997135
02857|50840|/equities/genius-brands-intl.|R2000VALUE||-0.81431933760278||-0.81431933760278|-0.82078258328562|-0.88221186491899|0.70755089088905|0.70755089088905|0.70755089088905|0.70755089088905|0.70755089088905|0.70755089088905|0.70755089088905|0.70755089088905|0.70363432681812|0.69348817971297|0.66623685323472|-0.78829149218096|-0.78829149218096|-0.78829149218096|-0.79310163426944|-0.80370182647251|-0.82421867995288|-0.82630741144929|-0.82630741144929|-0.82630741144929|-0.8399415363395|-0.84794617245857|-0.85341872453032|-0.85341872453032|-0.85815971625445|-0.86710503153285|-0.86710503153285|-0.86710503153285|-0.86710503153285|-0.86710503153285|-0.86710503153285|-0.86710503153285|-0.87409450668186|-0.87472167895998|-0.8881574238535|-0.90075825598463|-0.92366474035299|-0.94664969116357|-0.95931079288221|-0.96326626186487|-0.96326626186487|-0.96326626186487|-0.96326626186487|-0.96326626186487|-0.96326626186487|-0.96326626186487|-0.96326626186487|-0.96326626186487|-0.96326626186487|-0.96326626186487|-0.96326626186487|-0.96326626186487|-0.96326626186487|-0.96326626186487|-0.96326626186487|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251||-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-0.97271199893251|-1.024902228639|-1.031396920069|-1.0453299025517|-1.0501665550052|-1.070485057387|0.94485794465253|0.94485794465253|0.94485794465253|0.94485794465253|0.94485794465253|0.94485794465253|0.94485794465253|0.94485794465253|0.94485794465253|0.94485794465253|0.94485794465253|0.94485794465253|0.94485794465253|0.94485794465253|0.94485794465253|0.94485794465253||0.94485794465253|0.94485794465253|0.94485794465253|0.94485794465253|0.94485794465253|-1.0428218702125|-1.0428218702125|-1.0428218702125|-1.0428218702125|-1.0428218702125||-1.0898354130373|-1.1058837923061|-1.1086277935459|-1.1086277935459|-1.1086277935459|-1.1086277935459|-1.1086277935459|-1.1086277935459|-1.1351419790535|-1.1390466539892|-1.1433851816955|-1.1502286449262|-1.1502286449262|-1.1558096160699|-1.1720106855818|-1.1889008234814||-1.1915564416598|-1.1967293486276|-1.1974769682|-1.2071966429893|-1.2229963364804|-1.2429583730772|-1.2429583730772|-1.2596759335282|-1.2635287925141|-1.2873194353247|-1.2873194353247|-1.300910454819|-1.3160115875904|-1.3477906693027|-1.3581507061372|-1.3834785857079|-1.3994206629724|-1.4282451230653|-1.4486056718968|-1.4984507597974|-1.5293897431748|-1.5754330469124|-1.6049256272837|-1.6732506826768|-1.6825008078029|-1.7144453110088|-1.7904948660389|1.3867632855687|1.3867632855687|1.3867632855687|1.3867632855687|1.3867632855687|1.3280702685552|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842||-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5413621406842|-1.5831801009496|1.3316362311566|1.3316362311566|1.3316362311566|1.3316362311566|1.3316362311566|1.3316362311566|1.3316362311566|1.3316362311566|1.3316362311566|1.3316362311566|1.3079291703662|1.306721243854|1.2936154307467|1.2936154307467|1.2936154307467|1.2936154307467|1.2936154307467||1.2936154307467|1.2936154307467|1.2936154307467|1.2936154307467|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3260207433175|-1.3260207433175|-1.3260207433175|-1.3328008407433|-1.3614453733054|-1.3953393234243|-1.4413103542317||-1.4820114861583|-1.508901709832|-1.5211296219707|-1.5513218264977|-1.5664687003471|-1.5844096702313|1.3482226032112|1.3482226032112|1.3482226032112||1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112||1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112
02858|17099|/equities/rush-enterprises-(b)|R2000VALUE||52.783528480317||52.749263933201|52.749263933201|52.749263933201|51.946100026557|51.946100026557|51.946100026557|51.946100026557|51.946100026557|51.946100026557|51.946100026557|51.946100026557|51.946100026557|51.946100026557|51.734848408964|51.734848408964|51.734848408964|47.30371920827|46.045799332227|45.608724605353|45.608724605353|45.608724605353|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|-48.133507936557|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|45.024211050091|-48.446587720931|-48.446587720931|-48.446587720931|-48.446587720931|-48.446587720931|-48.446587720931|-48.446587720931|-48.446587720931|-48.446587720931|-48.918197530612|-48.918197530612|-48.918197530612||-48.918197530612|-48.918197530612|-48.918197530612|-48.918197530612|-48.918197530612|-48.918197530612|-48.918197530612|-48.918197530612|-48.918197530612|-49.216277802409|-49.216277802409|-49.216277802409|-49.216277802409|-49.424287067984|-50.041432101566|-50.438171335831|-50.438171335831|-50.438171335831|-50.438171335831|-50.438171335831|45.996640609646|45.996640609646|44.161265928375|43.675296552564|42.626718688437|42.343019459456|41.891802521411|41.891802521411|41.891802521411|41.891802521411|41.891802521411|41.891802521411|41.891802521411|41.46144900925|40.760776473494|39.863640627829|38.349322885902|-41.006798942648|-41.006798942648|-41.006798942648|-41.006798942648||-41.006798942648|-41.006798942648|-41.006798942648|-41.131910474902|-41.131910474902|-41.529345150133|-41.54442580626|-41.54442580626|-41.54442580626|-41.54442580626||-41.54442580626|-41.54442580626|-41.54442580626|-42.525474584606|-42.909287344411|-42.909287344411|-42.977264707834|-44.07973958999|-44.21701499974|-44.21701499974|-44.21701499974|-44.21701499974|-44.21701499974|-44.21701499974|-44.21701499974|-44.21701499974||-44.21701499974|-44.21701499974|-45.05762409673|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.70637350905|-45.873238750299|-45.873238750299|-46.619153548171|-46.884162854333|-46.884162854333|-46.884162854333|-48.850182161484|-49.466950936436|-49.466950936436|-49.466950936436|-49.466950936436|-49.466950936436|-50.520995187892|-52.148126231446|-52.333304948295|-52.333304948295|-52.70256187594|50.009936840356|50.009936840356|50.009936840356|50.009936840356|50.009936840356|50.009936840356|50.009936840356||50.009936840356|49.007152061794|48.843125788178|48.843125788178|48.843125788178|48.843125788178|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.147578667107|-52.676801508315||47.678714848292|47.678714848292|47.678714848292|47.678714848292|47.678714848292|46.814683809029|46.697491022522|46.697491022522|46.697491022522|46.697491022522|46.697491022522|46.697491022522|46.697491022522|46.697491022522|45.971935851237|45.105484440218|45.01459402761|-48.437264570672|-48.437264570672|-48.437264570672|-48.437264570672|-48.437264570672|-48.437264570672|-48.919183025844||-49.946522489604|-49.946522489604|-50.441135582456|-51.54292995083|-52.257144203315|-52.580714586189|49.646786454242|49.646786454242|49.646786454242||49.646786454242|49.00920799366|48.82629064047|47.98812435428||47.262916440872|47.135338288653|47.135338288653|44.034844378749|43.464827409629|43.454806291664
02859|6385|/equities/sonus-networks|R2000VALUE||3.7228345189884||3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.7228345189884|3.6220380503154|3.5253201676979|3.495911367908|3.3282600766972|3.3282600766972|3.3282600766972|3.3282600766972|3.3282600766972|3.3282600766972|3.3282600766972|3.3282600766972|3.1850111756673|3.0784800947368|3.0784800947368|3.0784800947368|3.0784800947368|3.0784800947368|2.9927555522058|2.9703339688694|2.9703339688694|2.9703339688694|2.9703339688694|2.9703339688694|2.9703339688694|2.9703339688694|2.9703339688694|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2650001355561|-3.2794445166491|-3.3104939206334|-3.3966599155236|-3.4423999045479|3.0213478887867|3.0213478887867||3.0213478887867|3.0148865210558|-3.4216743368349|-3.4216743368349|-3.4216743368349|-3.4216743368349|-3.4216743368349|-3.4216743368349|-3.4216743368349|-3.4216743368349|-3.4216743368349|-3.4216743368349|-3.4216743368349|-3.4216743368349|-3.4288573611471|-3.4288573611471|-3.4523670462927|-3.4523670462927|-3.4523670462927|-3.4523670462927|-3.6717966163778|-3.829987306839|-3.829987306839|-3.829987306839|-3.829987306839|-3.8852928806305|-3.8852928806305|3.5268967759874|3.5219598444803|3.5219598444803|3.5219598444803|3.5219598444803|3.5219598444803|3.5219598444803|3.4288444025101|3.4092714899979|3.2808572577329|3.0324762811183|3.0324762811183|3.0324762811183|2.9959448915449||2.9959448915449|2.9959448915449|2.9807719236974|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697||2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697||2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.9475394020697|2.933099350468|2.8949326642527|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.869543964823|2.6989379140623|-2.8756173911792|-2.8756173911792|-2.9087416400625|-2.9490185567751|-2.9521216356478|-2.9521216356478|-3.0723573326757|-3.0859526130547|-3.1788361837455|2.8400930172293|2.8400930172293|2.8400930172293|2.8400930172293|2.8400930172293|2.8400930172293|2.8400930172293|2.8400930172293||2.8400930172293|2.7275839080154|-3.1916329305556|-3.1916329305556|-3.1916329305556|-3.1916329305556|-3.1916329305556|-3.1916329305556|-3.1916329305556|-3.1916329305556|-3.1916329305556|-3.2023698666787|-3.2281886713479|-3.2321539738414|-3.3273932777773|-3.3471037108512|-3.3661436970303|-3.3661436970303|-3.3661436970303|-3.4340485262948|-3.453942834015|-3.476881012514|2.9245104702897|2.9245104702897|2.9245104702897|2.9245104702897|2.9245104702897|2.9245104702897||2.9245104702897|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.8046412172996|2.7859901524344|2.7844334417758|2.7539539264504|2.7249487822656|2.6235541574827|2.5523305531618|2.5523305531618|2.5523305531618|2.5523305531618||2.5523305531618|2.5523305531618|2.5523305531618|2.5523305531618|2.5523305531618|2.5472444848292|2.5472444848292|2.5472444848292|2.5472444848292||2.5472444848292|2.5472444848292|2.4919382285269|2.4743758651054||2.3931955201136|2.3320848581017|2.3320848581017|2.3320848581017|2.3320848581017|2.3320848581017
02860|16865|/equities/patriot-transport|R2000VALUE||30.35504308636||30.35504308636|30.35504308636|30.35504308636|30.132826126229|29.732744274658|29.732744274658|29.732744274658|29.586383036024|29.528622888367|29.528622888367|29.528622888367|29.528622888367|29.528622888367|29.2905310823|29.2905310823|29.2905310823|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.801297389057|28.604219024476|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|28.374624032362|-30.163121443596|-30.163121443596|-30.163121443596|-30.163121443596|-30.163121443596|-30.163121443596|-30.314024004237|-30.486137532411|-30.521263916424|-30.570330299311|-30.570330299311|-30.570330299311||-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|-30.570330299311|28.09987420847|28.09987420847|28.09987420847|28.09987420847|28.09987420847|28.09987420847|28.09987420847|28.09987420847|28.09987420847|28.09987420847|28.09987420847|28.09987420847|27.945391758834|27.460436406572|-29.399847840765|-29.399847840765|-29.399847840765|-29.399847840765|-29.544831222405|-29.906561879599|-29.906561879599||-29.9400690179|-30.122156480326|-30.122156480326|-30.122156480326|-30.122156480326|-30.122156480326|-30.122156480326|-30.531285130728|-30.661428173105|-31.069919064884||-31.174354609786|-31.197616851925|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579||-31.291618761579|-31.291618761579|-31.291618761579|-31.291618761579|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.30094115958|-31.413646442018|-31.413646442018|-31.413646442018|-31.413646442018|-31.413646442018|-31.413646442018|-31.413646442018|-31.413646442018|-31.413646442018|-31.413646442018|-31.413646442018|-31.598800878771||-31.598800878771|-31.598800878771|-31.598800878771|29.235935090288|29.235935090288|29.235935090288|29.235935090288|29.235935090288|29.235935090288|29.235935090288|29.235935090288|29.235935090288|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536||-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536|-30.953283536||-31.491831422788|-31.491831422788|-31.969813374393|-32.123958830164|-32.134039830417|-32.257888422245|-33.022377130979|30.113217579277|30.113217579277||30.113217579277|30.113217579277|30.113217579277|30.107214012579||29.91137890334|29.265971954237|29.265971954237|29.265971954237|29.259413939461|28.880536292493
02861|100234|/equities/lands-end-i|R2000VALUE||-16.801806449293||-16.801806449293|-16.801806449293|-16.801806449293|-16.801806449293|-16.801806449293|-16.801806449293|-17.052268875307|-17.482487242162|-18.064985214273|-18.247603329028|-18.247603329028|-18.247603329028|-18.247603329028|-18.247603329028|-18.247603329028|-18.247603329028|-18.247603329028|-18.247603329028|-18.30520312875|-18.398003976539|-18.887600166065|-18.887600166065|-19.034075091482|-19.034075091482|-19.035638621782|-19.297931462895|-19.383257952411|-20.134175820571|16.863758331489|16.863758331489|16.863758331489|16.353063960816|15.387850015192|15.028264395379|15.028264395379|15.028264395379|15.028264395379|15.028264395379|15.028264395379|15.028264395379|15.028264395379|15.028264395379|15.028264395379|14.996672277079|14.643245940325|14.5284191239|14.5284191239|14.125743665973|13.984066092281|13.984066092281|-16.607017073734|-16.607017073734|-16.607017073734|-16.607017073734|-16.607017073734|-16.607017073734|-16.659463071937|-16.713164229592|-16.713164229592|-17.014523977361|14.316774085974|14.316774085974||14.316774085974|14.316774085974|14.316774085974|14.316774085974|-16.504569818557|-16.504569818557|-16.504569818557|-16.504569818557|-16.504569818557|-16.504569818557|-16.504569818557|-16.504569818557|-16.504569818557|-16.504569818557|-16.504569818557|-17.085966642235|-17.125240440207|-17.282871652334|-17.282871652334|-17.593362305659|15.579604369111|15.579604369111|15.579604369111|15.579604369111|15.579604369111|15.205309989732|15.205309989732|15.205309989732|15.205309989732|14.801454679482|14.7759471731|14.7759471731|14.7759471731|14.484495356857|13.91455110265|13.772834446179|12.810371348313|12.512849674406|12.512849674406|12.512849674406|12.512849674406||12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406||12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406||12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.512849674406|12.131472068564|12.032080338549|11.960644905381|11.567661012337|11.362853131084|11.362853131084|11.337061352462|11.337061352462|11.337061352462|11.337061352462|10.899601983726|10.699632650172|10.699632650172|10.631813532286|10.287124585948|10.287124585948|10.287124585948|10.101527107912|9.6816965089437|9.6464606175542|9.6464606175542|9.6464606175542|9.6464606175542|9.6464606175542|9.6464606175542|9.4366229783297||9.2184701242712|8.6249667051398|-9.3303155800226|-9.3303155800226|-9.3303155800226|-9.3303155800226|-9.3303155800226|-9.3303155800226|-9.6875730510688|8.5058956894616|8.5058956894616|8.5058956894616|8.5058956894616|8.5058956894616|8.5058956894616|8.5058956894616|8.5058956894616|8.5058956894616|8.5058956894616|8.5058956894616|8.5058956894616|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921||8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.3680407129122|8.3680407129122|8.3680407129122|8.3680407129122|8.3680407129122|8.2107162212374|8.2107162212374|8.2107162212374|8.2107162212374|8.2107162212374|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567||8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567||8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567||8.1654547147567|8.1654547147567|7.7860606437055|7.3453452592787|7.1070501015912|7.0734263068379
02862|15670|/equities/capital-city-bank|R2000VALUE||37.067042609607||37.067042609607|37.067042609607|37.067042609607|36.17449238185|36.085600727172|36.085600727172|36.085600727172|36.085600727172|36.085600727172|36.085600727172|36.085600727172|36.085600727172|36.085600727172|35.248073846435|35.248073846435|34.691192713419|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.511666665985|33.496162611592|32.940180043764|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.711839901548|32.568711425575|32.392359712135|32.392359712135|31.811233708606|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106||-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.749793490106|-34.981571471618|-35.577612545674|-35.747347145815|-35.815108384842|-36.059730624881|-36.130645539724|-36.385717050194|31.895388114442|31.895388114442|31.895388114442|31.895388114442|31.895388114442|31.895388114442|31.620987666966|30.958876041706|30.3081951187|29.856803309|29.856803309|29.856803309|29.743114139279|28.981236724545|28.325984933298|27.878205487377|26.82467311979|26.461923998123|26.461923998123|26.461923998123|26.461923998123||26.461923998123|26.461923998123|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281||26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281||26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.442697700281|26.078392965285|25.940436360845|25.940436360845|25.940436360845|25.940436360845|25.882150859313|25.610789311592|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.613968325928|-27.696136158282|-27.696136158282|-27.895105465909|-27.895105465909|-28.057062582462|-28.343958170645|-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322||-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322|-28.898415979322|-29.154828743335|-29.621338637518|-29.621338637518|-29.657014550943|-29.657014550943|-29.657014550943|-29.657014550943|-29.657014550943|-29.657014550943|-29.657014550943|-29.657014550943|-29.657014550943|-29.657014550943|-30.115016078705|-30.13996334269|-30.13996334269|-30.13996334269|-30.13996334269|-30.13996334269||-30.13996334269|-30.13996334269|-30.13996334269|-30.13996334269|-30.13996334269|-30.13996334269|-30.13996334269|-30.13996334269|-30.538070468928|-30.605356725086|28.277533887403|28.277533887403|28.277533887403|28.277533887403|28.277533887403|28.277533887403|28.166856734568|28.166856734568|-29.20292926089|-29.20292926089|-29.20292926089|-29.356866892355|-29.390963404463|-29.704403286826||-30.248677749265|-30.248677749265|-30.321402782455|-30.890715327809|-31.244544999411|-31.360050219751|-31.38950000257|28.324097947042|28.324097947042||28.324097947042|28.324097947042|28.324097947042|28.324097947042||28.207352809534|28.207352809534|28.207352809534|28.207352809534|28.207352809534|27.992479135501
02863|17221|/equities/southern-national-bancorp|R2000VALUE||11.850730488635||11.850730488635|11.850730488635|11.850730488635|11.731366923492|11.548184980993|11.387149879276|11.322284429822|11.322284429822|11.308713118609|11.308713118609|11.308713118609|11.300236826005|11.247485245667|11.220414260536|11.220414260536|11.132681850492|-12.000516345105|-12.000516345105|-12.192795623233|-12.381995374284|-12.423535564197|-12.423535564197|-12.423535564197|-12.423535564197|11.510686946036|11.510686946036|11.510686946036|11.510686946036|11.510686946036|11.461619665742|11.461619665742|11.284527198606|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.236764795743|11.09057196772|-12.115294967744|-12.115294967744|-12.115294967744|-12.115294967744|-12.115294967744|-12.115294967744|-12.115294967744|-12.198105638395|-12.346783921862|-12.399759713968|-12.463322483675|-12.463322483675||-12.463322483675|-12.463322483675|-12.463322483675|-12.463322483675|-12.463322483675|-12.463322483675|-12.463322483675|-12.463322483675|-12.463322483675|-12.463322483675|-12.463322483675|-12.463322483675|-12.463322483675|-12.486869374002|-12.569504622049|-12.615683426931|-12.696059792222|-12.696059792222|-12.728955049185|-12.849949963521|-13.322756194005|12.027283685591|12.027283685591|11.893648113571|11.884654113278|11.749560811178|11.749560811178|11.68895681926|11.445507299331|11.339270222044|11.339270222044|11.339270222044|11.315856098969|11.175951136306|10.696612769978|10.546236760767|10.298606880674|9.9840924958059|9.9840924958059|9.9840924958059|9.9840924958059||9.9840924958059|9.8839914776295|9.72915712743|9.657397126147|-10.185850546491|-10.185850546491|-10.185850546491|-10.185850546491|-10.185850546491|-10.245278912266||-10.322195913419|-10.322195913419|-10.392440003405|-10.583010761186|-10.583010761186|-10.583010761186|-10.670567821843|-10.866619665736|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319||-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-10.90285467319|-11.226505164883|-11.311975743457|-11.311975743457|-11.311975743457|-11.311975743457|-11.311975743457|-11.311975743457|-11.311975743457|-11.311975743457|-11.311975743457|-11.416629222788|-11.416629222788|-11.576944196399|-11.743826270297|-12.059252023912|-12.110002459097|-12.110002459097|-12.264446882195|-12.306962971099|-12.485314850683|-12.595068428301||-12.595068428301|-12.595068428301|-12.595068428301|-12.595068428301|-12.595068428301|-12.595068428301|-12.595068428301|-12.595068428301|-12.775631080494|-12.81070119631|-12.830223737952|-12.982992391524|-12.982992391524|-13.029260744822|-13.029260744822|-13.029260744822|-13.029260744822|-13.029260744822|-13.029260744822|-13.029260744822|-13.1029759157|-13.1029759157|-13.204695832763|-13.27810683519|-13.302713861279|-13.302713861279|-13.302713861279|-13.302713861279||-13.302713861279|-13.302713861279|-13.302713861279|-13.302713861279|-13.302713861279|-13.302713861279|-13.302713861279|-13.411348967875|-13.644276836542|12.664762351878|12.664762351878|12.664762351878|12.664762351878|12.664762351878|12.491402623794|12.167947077907|11.95944107334|11.95944107334|11.906393191491|11.906393191491|11.906393191491|11.906393191491|11.906393191491|11.906393191491||11.906393191491|11.906393191491|11.906393191491|11.906393191491|11.906393191491|11.906393191491|11.906393191491|11.906393191491|11.906393191491||11.906393191491|11.837658879132|11.752954638635|11.539393756825||11.273215344701|10.940238850154|10.933598881339|10.667126766701|10.667126766701|10.667126766701
02864|20321|/equities/entercom-communications-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||0.040721335779975|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879||0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879||0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.030912552304879|0.028499229541964|0.028499229541964|0.028499229541964|0.028499229541964|0.028499229541964|0.028499229541964|0.028499229541964|0.028499229541964|0.028499229541964|0.028499229541964|0.028499229541964|0.028499229541964|0.028499229541964|0.028499229541964||0.028499229541964|0.028499229541964|0.028499229541964|0.028499229541964|0.028499229541964|0.028499229541964|-0.13266940315951|-0.13266940315951|-0.13266940315951|-0.13266940315951|-0.13266940315951|-0.13266940315951|-0.13503821953457|-0.15499802446279||-0.15986327103443|-0.15986327103443|-0.15986327103443|-0.15986327103443|-0.15986327103443|-0.16221360663471|-0.16221360663471|-0.16693734156751|-0.16862269655557|-0.16862269655557||-0.16862269655557|-0.17582125513542|-0.17582125513542||-0.17582125513542|-0.18035695079618|0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948||0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948||0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948|0.10681405065948|0.094482856479855|0.094482856479855|0.094482856479855||0.094482856479855|0.094482856479855|0.094482856479855|0.094482856479855|0.094482856479855|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.087511907526717|0.085952119704606|-0.28791986965855|-0.30535541186421||-0.30705044843189|-0.31682771821365|-0.31682771821365|-0.3275863520475|-0.35934593938807|-0.37835660618786|-0.39551290005714|-0.4080754480458|-0.42558938504333|-0.4370659831616|-0.44326776883698|-0.48094195151436|-0.53471329172571|-0.55384809562585|-0.562053437465|-0.62772603987938|-0.64536226854596|-0.65234695889192|-0.65427438989433|-0.68089681713097|-0.68089681713097|-0.68089681713097|-0.68089681713097|-0.75248535265318|0.1960172768341|0.1960172768341|0.1960172768341|0.060152521112064||0.028160746301705|-0.14348708874832|-0.14348708874832|-0.14348708874832|-0.14348708874832|-0.14348708874832|-0.14348708874832|-0.14499676661469|-0.15272418643344|-0.1542213196038|-0.16140780263462|-0.16140780263462|-0.1692192771694|-0.1692192771694|-0.1692192771694|-0.1692192771694|-0.1692192771694|-0.1692192771694|-0.1845610892573|-0.1845610892573|-0.1845610892573|-0.1845610892573|-0.20395676358971|-0.21447973672917||-0.22526082409609|-0.24478979920004|-0.25365533792481|-0.26042695602278|-0.26042695602278|-0.30671883744774|-0.31538759914568|-0.32339177774645|-0.334844201926||-0.334844201926|-0.334844201926|-0.334844201926|-0.334844201926||-0.334844201926|-0.334844201926|-0.334844201926|-0.334844201926|-0.334844201926|-0.334844201926
02865|24343|/equities/tejon-ranch-co|R2000VALUE||-16.771872969012||-16.771872969012|-16.771872969012|-16.771872969012|-16.771872969012|-16.771872969012|-16.871803358242|-16.983392957234|-17.263214009099|-17.399682673142|-17.524369513906|-17.937796940858|16.21914380267|16.21914380267|16.21914380267|16.21914380267|16.21914380267|-16.680007996938|-16.680007996938|-16.707787424084|-16.839257564541|-16.899887956214|-16.899887956214|-16.920787014873|-16.920787014873|-17.135318718919|-17.190910298039|-17.234066175542|-17.436756034284|-17.436756034284|-17.436756034284|-17.436756034284|-17.436756034284|-17.436756034284|-17.436756034284|-17.436756034284|-17.676673884292|-17.896302959543|-18.139781710419|-18.244020811463|17.240750536669|17.240750536669|17.240750536669|17.240750536669|17.240750536669|17.240750536669|17.240750536669|17.240750536669|17.240750536669|17.240750536669|17.240750536669|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241||-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.30271650241|-18.355916140086|-18.355916140086|-18.538292287317|-18.538292287317|-18.568139033218|-18.568139033218|-18.762377161339|-19.88925795484|18.019548425017|18.019548425017|18.019548425017|18.019548425017|18.019548425017|18.019548425017|18.019548425017|18.019548425017|18.019548425017|18.019548425017|18.019548425017|17.967304769421|17.532649004089|17.097032188958|16.800035290791|16.307538885621|-17.527266895213|-17.527266895213|-17.527266895213|-17.527266895213||-17.527266895213|-17.527266895213|-17.527266895213|-17.527266895213|-17.527266895213|-17.527266895213|-17.527266895213|-17.626939892148|-17.789655923154|-17.825432734597||-17.825432734597|-17.825432734597|-17.909924671504|16.729437103208|16.729437103208|16.729437103208|16.729437103208|16.729437103208|16.729437103208|16.729437103208|16.729437103208|16.729437103208|16.729437103208|16.729437103208|16.729437103208|16.729437103208||16.702229958915|16.702229958915|16.509700543509|16.490031509765|16.490031509765|16.484823735961|15.855982074482|-16.942046663722|-16.942046663722|-16.942046663722|-16.942046663722|-16.942046663722|-16.942046663722|15.794452429495|15.794452429495|15.794452429495|15.794452429495|15.75777550386|15.75777550386|15.75777550386|15.735595498335|15.703883259693|15.703883259693|15.481631377449|15.10399077017|14.802739912481|-15.892708752258|-15.892708752258|-15.892708752258|-16.051596655064|-16.051596655064|-16.051596655064|-16.051596655064|-16.051596655064|-16.051596655064|-16.051596655064|-16.18329502255|-16.18329502255|-16.18329502255|-16.382811964897||-16.382811964897|-16.382811964897|-16.382811964897|-16.410630288378|-16.410630288378|-16.410630288378|-16.410630288378|-16.410630288378|-16.550143893842|-16.795715632575|15.884818943345|15.884818943345|15.884818943345|15.884818943345|15.884818943345|15.884818943345|15.884818943345|15.884818943345|15.884818943345|15.797576807167|15.633418611051|15.557016710161|15.557016710161|15.557016710161|15.557016710161|15.557016710161|15.557016710161|15.557016710161||15.557016710161|15.415017926824|-16.761841500072|-16.761841500072|-16.761841500072|-16.761841500072|-16.761841500072|-16.761841500072|-16.790422060201|-16.790422060201|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.835242496085|-17.155935854991||-17.332822664382|-17.332822664382|-17.509247099693|-17.592496963933|16.546232745884|16.546232745884|16.546232745884|16.546232745884|16.546232745884||16.546232745884|16.546232745884|16.422202054922|16.207447096446||16.113197948918|16.113197948918|16.113197948918|16.113197948918|16.113197948918|16.113197948918
02866|16072|/equities/first-citizens-banc-corp|R2000VALUE||21.430263275601||21.430263275601|21.430263275601|21.430263275601|20.919945318288|20.919945318288|20.919945318288|20.919945318288|20.919945318288|20.919945318288|20.919945318288|20.919945318288|20.919945318288|20.514383508968|20.197817245529|20.197817245529|20.197817245529|19.103191922557|19.035134560629|19.035134560629|19.035134560629|17.937370996524|17.477079105432|17.301355491194|17.301355491194|17.301355491194|17.301355491194|17.301355491194|17.301355491194|17.301355491194|17.209283018678|17.107293588843|17.107293588843|16.781165710709|16.781165710709|16.781165710709|16.781165710709|16.781165710709|16.781165710709|16.781165710709|16.596842744624|16.596842744624|16.596842744624|16.596842744624|16.596842744624|16.596842744624|16.596842744624|16.596842744624|16.596842744624|16.596842744624|16.489546222461|-17.702311552808|-17.702311552808|-17.702311552808|-17.702311552808|-17.702311552808|-17.702311552808|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094||-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.748414995094|-17.755460794127|-17.967734186026|-17.976029610159|-17.976029610159|-18.360033697025|-18.971148378469|16.642490823009|16.642490823009|16.642490823009|16.642490823009|16.642490823009|16.32499054509|16.02248836709|16.016169479296|16.016169479296|16.016169479296|16.016169479296|15.946855786559|15.529283579982|14.650314976547|14.200072052053|14.101746826228|13.852543693205|13.852543693205|13.852543693205|13.852543693205||13.852543693205|13.852543693205|13.852543693205|13.852543693205|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801||13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801|13.780472977801||13.780472977801|13.780472977801|13.780472977801|-15.258420274616|-15.258420274616|-15.258420274616|-15.258420274616|-15.258420274616|-15.258420274616|-15.258420274616|-15.258420274616|-15.258420274616|-15.258420274616|-15.258420274616|-15.374911517965|-15.554623677849|-15.581291237142|-15.581291237142|-15.584907895669|-15.584907895669|-15.584907895669|-15.584907895669|-15.584907895669|-15.584907895669|-15.584907895669|-15.584907895669|-15.584907895669|-15.590164104049|-15.590164104049|-15.606973277866|-15.606973277866|-15.635392519433|-15.660925066691|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593||-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.681482785593|-15.854475226281|-15.860506444372|-16.013100947713|-16.118294317993|-16.118294317993|-16.118294317993|-16.298862666593|-16.298862666593|-16.364125166454|-16.446044316162|-16.446044316162|-16.603375281656|-16.603375281656|-16.660494244349|-16.660494244349|-16.763882544584|-16.803366068779||-16.803366068779|-16.803366068779|-16.803366068779|-16.989295619261|-17.490884084979|-17.499032261658|-17.499032261658|-17.499032261658|-17.561424258338|-17.614916168967|-18.079350616445|-18.300228287063|-18.300228287063|-18.300228287063|-18.300228287063|-18.300228287063|-18.300228287063|-18.300228287063|-18.300228287063|-18.300228287063|-18.300228287063|-18.300228287063|-18.347476086442|-18.41113523358||-18.54646815628|-18.54646815628|-18.624964813062|17.348104453574|17.348104453574|17.348104453574|17.348104453574|17.348104453574|17.348104453574||17.348104453574|17.348104453574|17.348104453574|17.348104453574||16.980949163978|16.782991421744|16.782991421744|16.654434747745|16.636220298908|16.636220298908
02867|16513|/equities/limelight-network|R2000VALUE||-0.062408852471273||-0.077893645044152|-0.077893645044152|-0.092548494442174|-0.098931660079699|-0.10759073366031|-0.11732303745002|-0.12813670832747|-0.1401518981913||-0.15903544363978|-0.17757894215395|-0.17757894215395|-0.19267104633606|-0.21030116176943|-0.2305846247694|-0.25414151117281||-0.25414151117281|-0.27904612359984|-0.30671791518544|-0.33746435028055|-0.37162705594179|-0.4095856177876|-0.47464728026078|-0.47464728026078|-0.47464728026078|-0.52925590181557|-0.52925590181557|-0.58583989095586|-0.6533776565009|-0.71486406302713|-0.84540451581569||-0.86157723736616||-0.97951915525564|-1.0610212819311|-1.1322458648883|-1.2503731832132|-1.3970035374827|-1.566670597915|-1.6407451073043|-1.859439003629|-1.9454877889543|-2.1366530984656|-2.3490589979225|-2.5700655522787|-2.8872950587249|-3.2117685954607|-3.2117685954607|-3.8985706317015|-4.5042496604526|-4.5042496604526|-4.5042496604526|-4.5042496604526|-4.5042496604526|-4.5932329244971|-6.0590031950077|-9.0552645886828|-9.3348273132564|-9.5855695245797|-10.191410647292||-11.439006260655|8.3915454635677|8.3915454635677|8.3915454635677|8.3915454635677|8.1750507630306|-10.036140307797|-10.036140307797|-10.207377814598|-10.320419734658|-10.653749989074|-10.68786721605|-10.806518505878|-10.894920400852|-10.936067320764|-11.003857256695|-11.003857256695|-11.003857256695|-11.003857256695|-11.003857256695|-11.565446882032|9.6340749050099|9.6340749050099|9.6340749050099|9.6340749050099|9.6340749050099|9.6340749050099|9.6340749050099|9.6340749050099|9.6340749050099|9.6340749050099|9.6340749050099|9.6340749050099|9.6340749050099|9.384138825306|9.0549948956812|9.0549948956812|9.0549948956812|9.0549948956812|9.0549948956812|9.0549948956812||9.0549948956812|8.6411054163337|8.5673397414287|8.0609330460319|-10.804736111561|-10.804736111561|-10.804736111561|-10.804736111561|-10.804736111561|-10.804736111561||-10.804736111561|-10.804736111561|-10.804736111561|-10.804736111561|-10.804736111561|-10.804736111561|-10.929707233552|-11.014674337312|-11.459082611848|-11.618980575987|-11.85384822062|-11.85384822062|-11.85384822062|-11.85384822062|-12.388442677164|-12.671892079936||-12.752705139394|-12.752705139394|-12.752705139394|-12.752705139394|-12.752705139394|-12.752705139394|-12.752705139394|-12.752705139394|-12.752705139394|-12.752705139394|-12.844953018053|-12.844953018053|-13.03061507104|-13.734771256071|-13.734771256071|-14.171851163023|-14.596268659292|-14.773219962317|-15.268394941973|-15.841000180429|-16.596088679837|-17.051715515506|-17.668260249107|-17.668260249107|-17.668260249107|-18.702994726994|-20.635082773477|-22.373202752305|13.950663308507|13.950663308507|11.40898204314|10.525558158947|9.2166809739808|8.3370234372594|8.317217847739|8.317217847739|8.1685253481449|6.9561609537934|-10.433892710496|-10.433892710496||-10.433892710496|-10.433892710496|-10.433892710496|-10.433892710496|-10.433892710496|-10.433892710496|-10.433892710496|-10.433892710496|-11.017614187453|-11.183460409613|-11.197178345225|-11.874086597784|-12.119462566623|-12.119462566623|-12.119462566623|-12.119462566623|-12.765791050868|7.7533783189136|7.7533783189136|7.7533783189136|7.7533783189136|7.7533783189136|7.7533783189136|7.7533783189136|-11.97214037888|-12.187933413107|-12.302160885275|-12.302160885275||-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.302160885275|-12.796401503285|-13.696223420788||-14.20202564629|-14.424453040319|-15.635859141037|-16.085621499668|-16.178467856127|-16.450520367841|-17.398264720948|-17.610238687762|-18.414967634687||-18.783297223525|-19.38010779429|-19.703453869826|-19.954059436593||-20.147174864647|-20.242945412564|-20.242945412564|-20.242945412564|-20.242945412564|-20.242945412564
02868|1008646|/equities/select-energy-services|R2000VALUE||13.592310059276||13.418233461078|13.262309121737|13.262309121737|13.262309121737|13.01978741713|12.59420846378|12.426911310815|12.426911310815|12.426911310815|12.426911310815|12.426911310815|12.426911310815|12.426911310815|12.426911310815|12.426911310815|10.869873422675|-11.4598473925|-11.4598473925|-11.473719532689|-11.642802351461|-11.642802351461|-11.642802351461|-11.642802351461|-11.642802351461|-11.642802351461|-11.77144693638|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.867595002499|-11.933439145979|10.630507385662|10.630507385662|10.526396499663|10.321829675071|10.287588674087|10.25787648256|10.129862616409|-11.228314061241|-11.228314061241|-11.228314061241|-11.228314061241|-11.521460157055|-11.704400280469|-11.755709161754|-11.755709161754|-11.755709161754|-11.755709161754||-11.755709161754|-11.755709161754|-11.755709161754|-11.755709161754|-11.755709161754|-11.755709161754|-11.755709161754|-11.755709161754|-11.755709161754|-11.9093987041|-11.998776918571|-12.003613167242|-12.003613167242|-12.017069530968|-12.132299158842|-12.173870711022|-12.173870711022|-12.173870711022|-12.173870711022|-12.173870711022|10.737135157549|10.737135157549|10.609981454405|10.609981454405|10.572756781614|10.540804278133|10.540804278133|10.540804278133|10.540804278133|10.540804278133|10.540804278133|10.540804278133|10.378393265139|10.180159988812|10.050733132287|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927||9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927||9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.9877379057927|9.8438757391023|9.824306166972|9.822284500693||9.8156381478835|9.8156381478835|9.8156381478835|9.699875976303|9.4520842252603|9.2114827564945|9.1244251387639|9.0325001955673|9.0325001955673|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.8937072740748|8.7702870352713|8.7702870352713|8.6694854082496|8.5705390309659||8.5575507261449|8.5575507261449|8.5575507261449|8.5575507261449|8.5570009127915|8.5116677169072|8.3293532667411|8.2981700166345|8.2577102135582|8.2577102135582|8.0932887870916|8.0325428996758|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|8.0310788149307|7.6407656663733|7.2700318664775||7.2700318664775|7.2186839653638|7.2186839653638|7.2186839653638|7.2186839653638|7.2186839653638|7.2186839653638|7.2186839653638|7.2186839653638|7.2186839653638|7.2186839653638|7.2186839653638|7.1910379543997|7.1425140457685|7.1425140457685|7.1425140457685|6.9386268807048|-7.5818648463003|-7.5818648463003|-7.5818648463003|-7.5818648463003|-7.5818648463003|-7.5818648463003|-7.5818648463003||-7.5818648463003|-7.5818648463003|-7.6265163030351|-7.7444627115158|7.2410017576402|7.2410017576402|7.2410017576402|7.2410017576402|7.2410017576402||7.2410017576402|7.2410017576402|7.2410017576402|7.190002159563||-7.633489975582|-7.633489975582|-7.633489975582|-7.633489975582|-7.633489975582|-7.633489975582
02869|15962|/equities/enterprise-bancor|R2000VALUE||34.411072285554||34.411072285554|34.411072285554|34.411072285554|34.199015086918|34.199015086918|34.199015086918|34.199015086918|34.199015086918|34.199015086918|34.199015086918|34.199015086918|33.99001761943|33.90335158805|33.151680622325|33.151680622325|31.737445259344|-33.842268221274|-33.842268221274|-33.842268221274|-33.842268221274|-33.842268221274|-33.842268221274|-33.842268221274|-33.842268221274|31.374157958518|31.374157958518|31.374157958518|31.374157958518|31.374157958518|31.374157958518|31.183420028168|30.769822904223|30.583351370089|30.221036960011|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.97406149216|29.930068443301|29.45952145047|29.350008549118|29.350008549118|29.350008549118|28.635009621938|28.615321940091|28.615321940091|28.615321940091|28.615321940091|28.615321940091|28.615321940091|28.615321940091|28.615321940091||28.615321940091|28.461518731279|28.076107304014|28.076107304014|28.076107304014|27.026230380179|-29.655192345691|-29.655192345691|-29.655192345691|-29.655192345691|-29.655192345691|-29.655192345691|-29.655192345691|-29.655192345691|-29.655192345691|-29.655192345691|-29.655192345691|-29.655192345691|-29.655192345691|-30.11702550039|25.842255323218|25.842255323218|25.842255323218|25.842255323218|25.842255323218|25.842255323218|25.697678435176|25.697678435176|25.697678435176|25.697678435176|25.697678435176|25.697678435176|25.697678435176|24.839642273419|23.947934825147|23.247755694086|22.871937286145|22.871937286145|22.871937286145|22.871937286145|22.871937286145||22.871937286145|22.871937286145|22.871937286145|22.871937286145|-24.484700822037|-24.484700822037|-24.484700822037|-24.879668287879|-25.064630460348|-25.269033060699||-25.316337951208|-25.316337951208|-25.432636137566|-25.77717901404|-25.77717901404|-25.77717901404|-25.77717901404|-26.132126767716|-26.328763069137|24.208336785485|24.208336785485|24.208336785485|24.208336785485|24.208336785485|24.208336785485|24.208336785485||24.208336785485|24.208336785485|24.208336785485|24.208336785485|24.208336785485|24.208336785485|23.712001750922|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.68954782698|-25.898058623118|-25.898058623118|-26.14946007071|-26.7933107409|-27.285648946998|-27.285648946998|-27.285648946998|-27.321851907244|-27.321851907244|-27.593009832109|-27.593009832109||-27.593009832109|-27.593009832109|-27.593009832109|-27.593009832109|-27.65409703192|-27.65409703192|-27.65409703192|-27.65409703192|-27.988981011921|-27.988981011921|-27.988981011921|-28.312551025344|-28.540034510243|-29.158105772456|-29.519561469246|-29.764781208767|-29.764781208767|-29.764781208767|-29.764781208767|-29.764781208767|-29.764781208767|-29.764781208767|-29.764781208767|-30.112534650977|-30.17176872322|-30.17176872322|-30.527189788896|-30.527189788896||-30.527189788896|-30.527189788896|-30.527189788896|-30.527189788896|-30.527189788896|-30.527189788896|-30.527189788896|-30.527189788896|-30.527189788896|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.413904627292|-32.140738761125||-32.359246274201|-32.359246274201|-32.955056530864|29.951262319521|29.951262319521|29.951262319521|29.951262319521|29.951262319521|29.951262319521||29.951262319521|29.951262319521|29.778905253886|29.778905253886||29.05111891605|29.05111891605|28.06735363909|27.872614234779|27.417905959921|26.754224234546
02870|962332|/equities/smartfinancial-inc|R2000VALUE||34.716206910454||34.716206910454|34.716206910454|34.716206910454|34.01967364135|33.740989510176|33.740989510176|33.740989510176|33.740989510176|33.740989510176|33.740989510176|33.740989510176|33.740989510176|33.59054567191|33.464286851908|33.464286851908|33.464286851908|31.046857430108|31.046857430108|31.046857430108|31.046857430108|31.046857430108|30.594561234191|29.915624979552|29.603470779587|29.601635801714|29.366427487711|29.240553229733|29.240553229733|29.240553229733|28.985059360314|28.622892807643|28.197569686749|27.758322325656|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.681259206943|27.648283645464|27.648283645464|27.411060229439|27.411060229439|27.208399657296|27.141555552004|26.978147300587|26.978147300587|26.978147300587|26.978147300587|26.978147300587|26.978147300587|26.978147300587|26.978147300587||26.978147300587|26.916779606989|26.747648275998|26.747648275998|26.747648275998|26.177942210996|25.4744252995|25.4744252995|25.4744252995|25.4744252995|25.4744252995|25.4744252995|25.4744252995|25.4744252995|25.4744252995|25.4744252995|25.4744252995|25.4744252995|25.4744252995|25.4744252995|25.4744252995|25.4744252995|25.4744252995|24.984316701728|24.916560926357|24.916560926357|24.869477477296|24.869477477296|24.869477477296|24.869477477296|24.869477477296|24.869477477296|24.692197391969|24.650775244481|23.7419729262|23.681134074485|23.681134074485|22.474648097661|22.163131204475|22.163131204475|22.163131204475||22.163131204475|21.995145761557|21.70016168178|21.621291516234|-23.237291561655|-23.237291561655|-23.237291561655|-23.237291561655|-23.237291561655|-23.237291561655||-23.237291561655|-23.237291561655|-23.237291561655|21.797131588216|21.797131588216|21.797131588216|21.797131588216|21.797131588216|21.797131588216|21.797131588216|21.797131588216|21.797131588216|21.797131588216|21.797131588216|21.797131588216|21.797131588216||21.797131588216|21.797131588216|21.797131588216|21.637388250622|21.637388250622|21.637388250622|21.402581238518|21.225435495122|21.124372111144|21.0984230993|21.0984230993|21.010748015268|20.631798674568|20.631798674568|20.527576369163|20.136195732616|19.572996432542|19.115550790626|-21.059558971922|-21.059558971922|-21.059558971922|-21.059558971922|-21.059558971922|-21.059558971922|-21.059558971922|-21.059558971922|-21.059558971922|-21.059558971922|-21.078208555138|-21.078208555138|-21.078208555138|-21.365786779099|-21.702542027029|-22.057588430166|-22.057588430166|-22.057588430166|-22.057588430166|-22.057588430166|-22.057588430166|-22.063688315076||-22.063688315076|-22.063688315076|-22.063688315076|-22.063688315076|-22.063688315076|-22.063688315076|-22.063688315076|-22.063688315076|-22.270107797539|-22.270107797539|-22.364564422938|-22.789405863193|-22.789405863193|-23.084500039846|-23.114826510841|-23.114826510841|-23.114826510841|-23.167937870616|-23.167937870616|-23.167937870616|-23.184182261972|-23.184182261972|-23.642787069849|-23.642787069849|-23.642787069849|-23.642787069849|-23.642787069849|-23.642787069849||-23.642787069849|-23.642787069849|-23.642787069849|-23.642787069849|-23.642787069849|-23.642787069849|-23.642787069849|-23.642787069849|-23.906553262662|-24.317125631914|22.169843993472|22.169843993472|22.169843993472|22.169843993472|22.074271769311|-24.346951087975|-24.346951087975|-24.346951087975|-24.346951087975|-24.346951087975|-24.346951087975|-24.346951087975|-24.346951087975|-24.530501878553||-24.920822529505|-24.920822529505|-24.962581427572|23.210839907733|23.210839907733|23.210839907733|23.210839907733|23.210839907733|23.210839907733||23.210839907733|23.210839907733|23.210839907733|23.210839907733||22.778808264301|22.778808264301|22.778808264301|22.778808264301|22.778808264301|22.778808264301
02871|41330|/equities/tiptree-fin|R2000VALUE||20.868060692902||20.734884735811|20.734884735811|20.734884735811|20.734884735811|20.734884735811|20.734884735811|20.734884735811|20.734884735811|20.455615985118|20.455615985118|20.455615985118|20.455615985118|20.455615985118|20.455615985118|20.455615985118|20.455615985118|-21.0801408414|-21.0801408414|-21.0801408414|-21.0801408414|-21.0801408414|-21.0801408414|-21.140156070827|-21.204340078697|19.620252220202|19.620252220202|19.620252220202|19.620252220202|19.620252220202|19.247857721171|18.964841903935|18.826954885033|18.826954885033|18.826954885033|18.826954885033|18.826954885033|18.826954885033|18.826954885033|18.826954885033|18.826954885033|18.826954885033|18.826954885033|18.826954885033|18.826954885033|18.826954885033|18.826954885033|18.826954885033|18.826954885033|18.826954885033|18.826954885033|18.713283587062|18.624760257495|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923||-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.909499302923|-19.947500590284|18.029700415204|18.029700415204|18.029700415204|18.029700415204|17.709840925612|17.574066541899|17.078963277857|16.993114928307|16.993114928307|16.945523887871|16.945523887871|16.945523887871|16.945523887871|16.711693823336|16.406326360171|16.082584666615|15.739022572179|-17.155003660274|-17.155003660274|-17.155003660274|-17.155003660274||-17.155003660274|-17.155003660274|-17.155003660274|-17.155003660274|-17.155003660274|-17.155003660274|-17.155003660274|-17.320717608259|-17.320717608259|-17.320717608259||-17.483601966666|-17.483601966666|-17.598447074677|16.593716161452|16.593716161452|16.593716161452|16.593716161452|16.593716161452|16.562461871794|16.495274734286|16.495274734286|16.495274734286|16.495274734286|16.495274734286|16.495274734286|16.495274734286||16.495274734286|16.495274734286|16.495274734286|16.441415892473|16.076572641654|15.935433192659|15.935433192659|15.732775231794|15.732775231794|15.732775231794|15.732775231794|15.431545999538|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-16.936837284089|-17.055374772815|-17.168749446635|-17.175276671255|-17.207530668935|-17.315033625188|-17.449481697682|-18.078868040115|-18.097985013072|-18.097985013072|-18.097985013072|-18.097985013072|-18.097985013072|-18.097985013072||-18.097985013072|-18.097985013072|-18.097985013072|-18.097985013072|-18.323818207612|-18.323818207612|-18.323818207612|-18.323818207612|-18.50227526339|-18.50227526339|-18.50227526339|-18.50227526339|-18.50227526339|-18.50227526339|-18.804194860017|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121|-18.86251501121||-18.86251501121|-18.901497681385|-18.901497681385|-18.901497681385|-18.901497681385|-18.901497681385|-18.901497681385|-18.901497681385|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756||18.340539857756|17.924133323973|17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774||17.790279315774|17.790279315774|17.790279315774|17.790279315774||17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774
02872|16048|/equities/ezcorp|R2000VALUE||11.784095419661||11.714550271316|11.699599278174|11.699599278174|11.337332527066|11.142015824378|11.142015824378|11.115871679652|11.115871679652|11.115871679652|11.115871679652|11.115871679652|11.074931718524|11.074931718524|10.893813029059|10.864880242381|10.864880242381|10.864880242381|10.864880242381|10.864880242381|10.864880242381|10.864880242381|10.864880242381|10.854031813103|10.854031813103|10.854031813103|10.854031813103|10.854031813103|10.854031813103|10.854031813103|10.854031813103|10.623424543228|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.493291935334|-11.572546889395|-11.687829470205|-11.748542997041|-11.748542997041|-11.7930538619|-11.873485786003|-11.873485786003|-11.873485786003|-11.935635014056|-11.935635014056|-11.935635014056|-12.121694268649|11.151620520372|11.151620520372|11.151620520372|11.151620520372|11.151620520372||11.138300195026|10.938778081512|10.938778081512|10.938778081512|10.938778081512|10.834967533056|10.834967533056|10.834967533056|10.834967533056|10.811075333428|10.592861788881|10.583900303361|10.583900303361|10.583900303361|10.507577678359|10.425364305351|10.350960574518|9.9757727973237|9.9757727973237|9.9757727973237|9.9757727973237|-10.511632814449|-10.511632814449|-10.511632814449|-10.511632814449|-10.511632814449|-10.511632814449|-10.511632814449|-10.511632814449|-10.511632814449|-10.511632814449|-10.511632814449|-10.511632814449|-10.511632814449|-10.511632814449|-10.511632814449|-10.511632814449|-10.511632814449|-10.568758000314|-10.709453782969|-10.752695109299||-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299||-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299|-10.752695109299||-10.752695109299|-10.752695109299|-10.804710893554|-10.882646115536|-10.949051044511|-10.971167668289|-11.049075030161|-11.142255675873|-11.218083845334|-11.267634251918|-11.267634251918|-11.313482129139|-11.400941252225|-11.456729940652|-11.456729940652|-11.456729940652|-11.456729940652|10.583470780641|10.583470780641|10.583470780641|10.583470780641|10.583470780641|10.583470780641|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612|10.47168577612||10.47168577612|10.47168577612|10.280740350491|10.167767041266|10.155574208432|10.062859992113|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001|9.9270295051001||9.9270295051001|9.9270295051001|9.6950886941908|9.5140596408606|9.5140596408606|9.3004548528577|9.3004548528577|9.3004548528577|9.3004548528577|9.2707385993429|9.1602649132883|8.841733499862|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933||8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933||8.341550771933|8.341550771933|8.341550771933|8.325392905224||8.325392905224|8.325392905224|8.2822924094605|8.2297693841112|8.2267614885466|8.2267614885466
02873|20335|/equities/oil-states-international-inc|R2000VALUE||4.9902583502046||4.9902583502046|4.9902583502046|4.9902583502046|4.9836204738872|4.8829114935417|4.8730532655785|4.8730532655785|4.8730532655785|4.8730532655785|4.8730532655785|4.8730532655785|4.8730532655785|4.7386702972065|4.6787283692108|4.6787283692108|4.6230371300099|4.1680635946457|4.1494873764529|4.1494873764529|4.1494873764529|-4.7236259768524|-4.7236259768524|-4.7236259768524|-4.7236259768524|-4.7236259768524|-4.8282508662584|-4.8552233434653|-4.9057534775177|-5.0248152504408|-5.1114612696396|-5.1705123183713|-5.1705693136305|4.6455065722768|4.6455065722768|4.6455065722768|4.6455065722768|4.6455065722768|4.6455065722768|4.5925073088876|4.3819625713823|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-4.954682336882|-5.1135359457635|-5.1844845007419|-5.3319272410604|-5.3893636213113|-5.4906816202589|-5.533666319723||-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723|-5.533666319723|-5.5712960506755|-5.6356064771368|-5.720396303993|-5.7824020037183|-5.7824020037183|5.0463646132584|5.0463646132584|5.0463646132584|5.0463646132584|4.8854050855764|4.8443387858214|4.2423209738005|4.075951735089|4.075951735089|4.0510076062654|4.0325811786451|4.0325811786451|4.0325811786451|4.0325811786451|3.9155075547189|3.9155075547189|3.9155075547189|3.9155075547189|3.9155075547189|3.9155075547189|3.9155075547189|3.9155075547189||3.9155075547189|3.9155075547189|3.9155075547189|3.9155075547189|3.8895541508952|3.8895541508952|3.8895541508952|3.86566025239|-4.4376160556704|-4.4376160556704||-4.4376160556704|-4.4376160556704|-4.4406845497456|-4.5571493757397|-4.564309794039|-4.564309794039|-4.564309794039|-4.564309794039|-4.564309794039|-4.672288795677|-4.7519875062475|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909||-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-4.919312312909|-5.0075690113925|-5.0700768456881|-5.6189741278164|-5.900527016374|-6.0028075554332|-6.1353419200536|-6.1559353554643|-6.1638707806049|-6.1638707806049|-6.2611062713661|-6.4128957797198|5.794666568272|5.794666568272|5.794666568272|5.794666568272|5.794666568272|5.794666568272|5.713518213158|5.7110720256292|5.7110720256292|5.6095247908127|-6.1799509937887||-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.1799509937887|-6.2574457521047|-6.261939215906|-6.261939215906|-6.3174325362925|-6.3376019815462|-6.3376019815462|-6.3648355912121|-6.4512060429158|-6.4752161606363|-6.4752161606363||-6.4752161606363|-6.4752161606363|-6.4752161606363|-6.4752161606363|-6.4752161606363|-6.4752161606363|-6.4752161606363|-6.4752161606363|-6.4752161606363|-6.4752161606363|5.9032476143403|5.9032476143403|5.9032476143403|5.9032476143403|5.9032476143403|5.9032476143403|-6.4395602125237|-6.4395602125237|-6.4395602125237|-6.4395602125237|-6.4395602125237|-6.4395602125237|-6.4395602125237|-6.6079703170834||-6.6079703170834|-6.6079703170834|-6.7205224389035|-6.9155805236982|-7.0214783490683|-7.1951595330869|-7.1951595330869|-7.1951595330869|-7.1951595330869||-7.1951595330869|-7.1951595330869|-7.1951595330869|-7.1951595330869||-7.1951595330869|-7.1951595330869|-7.1951595330869|-7.1951595330869|-7.1951595330869|-7.1951595330869
02874|15613|/equities/sierra-bancorp|R2000VALUE||29.755332552521||29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|29.755332552521|27.170346161217|27.170346161217|27.170346161217|27.170346161217|27.170346161217|27.170346161217|27.170346161217|27.170346161217|27.170346161217|27.170346161217|27.170346161217|27.170346161217|27.170346161217|-29.284371129461|-29.284371129461|-29.284371129461|-29.284371129461|-29.284371129461|-29.284371129461|-29.419761379652|-29.419761379652|-29.419761379652|-29.876496113|-29.876496113|-30.271105647814|27.935300172909|27.935300172909|27.935300172909|27.935300172909|27.935300172909|27.935300172909|27.935300172909|27.935300172909|27.805611519398|27.53456910935|27.435077496004|27.126823327568|27.126823327568|27.126823327568|27.126823327568|27.126823327568|27.126823327568|27.126823327568|27.126823327568|27.126823327568|27.126823327568||26.956470486882|26.08718892972|26.048470729372|26.035345729218|26.035345729218|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|25.662183455961|24.380000498627|24.380000498627|24.380000498627|24.380000498627|24.380000498627|23.990784848589|23.990784848589|22.972956353711|22.294973353861|21.501082186697|20.953906581765|20.953906581765|20.953906581765|20.953906581765||20.953906581765|20.857118339412|20.554853036528|20.105946940984|-21.46967095394|-21.46967095394|-21.46967095394|-21.46967095394|-21.46967095394|-21.46967095394||-21.46967095394|-21.46967095394|-21.46967095394|-21.46967095394|-21.46967095394|-21.46967095394|-21.46967095394|-21.608017911062|-21.865553526465|-21.868337954493|-21.868337954493|-22.313009990416|-22.313009990416|-22.313009990416|-22.313009990416|20.630758365065||20.630758365065|20.630758365065|20.630758365065|20.630758365065|20.630758365065|20.630758365065|20.630758365065|20.630758365065|20.502906025396|20.502906025396|20.502906025396|20.420451893791|19.942724614656|19.691360585465|19.237872989722|19.126481276694|18.928067346351|18.593919490776|18.593919490776|18.593919490776|18.42087180521|18.42087180521|18.42087180521|17.675412786292|-19.752862293469|-19.752862293469|-19.752862293469|-19.809922903834|-19.809922903834|17.876781519621|17.876781519621|17.876781519621|17.876781519621|17.876781519621|17.876781519621|17.876781519621|17.876781519621|17.876781519621|17.876781519621|17.876781519621||17.876781519621|-19.865405693795|-19.865405693795|-19.865405693795|-19.865405693795|-19.865405693795|-19.865405693795|-19.865405693795|-19.865405693795|-19.884329726109|-19.884329726109|-20.008178619333|-20.008178619333|-20.008178619333|-20.008178619333|-20.008178619333|-20.008178619333|-20.008178619333|-20.008178619333|-20.035531610383|-20.035531610383|-20.035531610383|-20.135590970664|-20.164546264707|-20.267464324646|-20.267464324646|-20.578292816671|-20.637344050468||-20.637344050468|-20.637344050468|-20.637344050468|-20.637344050468|-20.637344050468|-20.637344050468|-20.637344050468|-20.784271001883|-20.979189607907|-21.160212222524|-22.040790866688|-22.228100907885|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623896935295|-22.899330513025||20.76047960565|20.76047960565|20.76047960565|20.76047960565|20.76047960565|20.76047960565|20.76047960565|20.76047960565|20.76047960565||20.739543447346|20.739543447346|20.665047656|20.487035387461||20.487035387461|20.447265941057|20.447265941057|20.389183395608|20.150697056954|20.150697056954
02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE||-62.116505481655||-62.116505481655|-62.116505481655|-62.116505481655|-62.116505481655|-62.116505481655|-62.116505481655|55.171677868706|55.171677868706|55.171677868706|55.171677868706|55.171677868706|55.171677868706|55.171677868706|55.171677868706|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-60.783442153821|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-61.138192265017|-63.543824399824|-65.278138281366|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791||-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|-65.430393702791|60.052616026113|60.052616026113|60.052616026113|59.140699691604|59.140699691604|59.140699691604|59.140699691604|59.140699691604|59.140699691604|59.140699691604|59.140699691604|59.140699691604|59.140699691604|59.140699691604|59.140699691604|59.140699691604|58.695220014597|57.902226622245|57.902226622245|57.902226622245|57.902226622245||57.902226622245|57.902226622245|57.902226622245|57.902226622245|57.902226622245|57.902226622245|-64.987089598428|-64.987089598428|-64.987089598428|-66.02509738367||-67.538385724151|61.615346096259|61.615346096259|61.615346096259|61.615346096259|61.615346096259|61.615346096259|61.615346096259|61.615346096259|59.71257479798|-66.217770699322|-66.217770699322|-66.217770699322|-66.217770699322|-66.217770699322|-66.217770699322||-66.217770699322|-66.217770699322|-67.413725098047|-67.413725098047|-67.696492945788|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-68.826810009472|-69.28962705498|-69.28962705498|-69.28962705498|-69.28962705498|-69.453197880642|65.048355281865|65.048355281865|65.048355281865|65.048355281865|65.048355281865|65.048355281865|65.048355281865|65.048355281865|65.048355281865|65.048355281865|65.048355281865|65.048355281865|65.048355281865||65.048355281865|65.048355281865|64.608189079218|64.608189079218|64.608189079218|63.370099461799|62.49288793485|61.95265034482|60.787863807062|60.787863807062|60.787863807062|60.787863807062|60.787863807062|60.787863807062|60.787863807062|60.608281195161|60.608281195161|60.608281195161|60.608281195161|60.608281195161|60.567533135411|55.288377626439|55.288377626439|55.279972561753|54.195463557175|54.195463557175|54.195463557175|54.195463557175||53.958848524018|52.401496834141|52.303221926743|52.303221926743|52.303221926743|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|51.676389752858|51.676389752858|51.676389752858|51.676389752858|51.676389752858||51.676389752858|51.609701975681|51.609701975681|51.609701975681|51.609701975681|51.370254444607|51.370254444607|51.237503395619|51.090560023588||50.763719166996|50.763719166996|50.540243137415|49.742491603489||-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866
02876|13954|/equities/rpc-inc.|R2000VALUE||5.7825070541951||5.7586186905539|5.7345296566177|5.7345296566177|5.5961438753527|5.5605896538284|5.5605896538284|5.5605896538284|5.5605896538284|5.5605896538284|5.5605896538284|5.5605896538284|5.5605896538284|5.5605896538284|5.5605896538284|5.5605896538284|5.5605896538284|-6.4195809460242|-6.4195809460242|-6.457034148172|-6.480871374293|-6.5967855596786|-6.5967855596786|-6.6500396357913|-6.8548022654492|-6.8548022654492|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.2704608422859|6.1655676610319|5.9767878378923|5.9767878378923|5.9767878378923|5.9767878378923|5.9767878378923|5.9767878378923|5.9767878378923|5.9767878378923|5.873935359679|5.873935359679|5.8157617184436|5.780568530484|5.6022984477369|-6.4140764386446|-6.4140764386446|-6.4140764386446|-6.5223348837197|-6.5418718105224|-6.5950576912801|-6.5950576912801|-6.6086753619424|-6.7290836719133|-6.8331485487198||-6.8442157617346|-6.8442157617346|-6.8442157617346|-6.8442157617346|-6.8442157617346|-6.8442157617346|-6.8442157617346|-6.8596842676551|-6.9171492689352|-6.989135129155|-6.989135129155|-7.0272655247922|-7.0272655247922|-7.0525170961216|-7.126129962691|-7.1573668074699|-7.3637409819599|-7.4447726748897|-7.4447726748897|-7.4455808293503|6.5808044683893|6.5808044683893|6.5808044683893|6.3797828369626|6.1842031670156|6.1513367971384|5.7220406091438|-6.416065688903|-6.4645175094681|5.8370684337035|5.8370684337035|5.8370684337035|5.8370684337035|5.6114648924288|-6.3179169149325|-6.3179169149325|-6.3179169149325|-6.3179169149325|-6.3240745035725|-6.5061940846528|-6.6225495314135||-6.6225495314135|-6.6225495314135|-6.6225495314135|-6.6225495314135|-6.6225495314135|-6.6225495314135|-6.6225495314135|-6.6225495314135|-6.6225495314135|-6.6331105470142||-6.6612785185661|-6.6612785185661|-6.793642715755|-6.9515972977908|-6.9879633499901|-6.9879633499901|-6.9879633499901|-6.9879633499901|-7.0744037444636|-7.1241404665896|-7.1241404665896|-7.31400595332|-7.31400595332|-7.31400595332|-7.3795010052876|-7.4250071503445||-7.4250071503445|-7.4621386478521|-7.4621386478521|-7.4621386478521|-7.4621386478521|-7.4621386478521|-7.4621386478521|-7.4621386478521|-7.50459821469|-7.5114980300976|-7.5454294451406|-7.5454294451406|-7.5454294451406|-7.5475795129922|-7.5475795129922|-7.5475795129922|-7.5480050621195|-7.6363169680881|-7.8666633511967|-8.0657369986051|-8.1022710795236|-8.1022710795236|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3720638755519|7.3225944544169|7.3225944544169|7.3225944544169|7.2732880899335|7.2732880899335||7.2732880899335|7.2732880899335|7.2732880899335|7.2732880899335|7.2033754001088|7.1176396619421|7.0198774350067|6.9626414259694|6.9447903589432|6.9066715629219|6.9066715629219|6.9066715629219|6.9066715629219|6.8940793045493|6.878421678381|6.865370390706|6.865370390706|6.865370390706|6.865370390706|6.865370390706|6.7376338882498|6.7013685844627|6.7013685844627|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741||6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.3688100642497|-7.0634675200153|-7.0634675200153|-7.0634675200153|-7.0634675200153|-7.0634675200153|-7.0969083237834|-7.3177138814148||-7.3177138814148|-7.3177138814148|-7.3480153888261|-7.5255726012693|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654||-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654||-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654
02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE||-3.0836134224698||-3.146514856105|-3.1933516917467|-3.1933516917467|-3.218724098232|-3.2316379573904|-3.2865421007035|-3.309213407609|-3.3144037279521|-3.3188269490875|-3.3188269490875|-3.3188269490875|-3.3188269490875|-3.3530046404561|-3.3530046404561|-3.3530046404561|-3.3530046404561|-3.3530046404561|-3.4137828682486|-3.4665920706395|-3.4839910899935|-3.4994345545037|-3.5502050981769|-3.5585611380746|-3.605754555205|-3.605754555205|-3.6469494114755|-3.7321660000349|-3.7829621984192|-3.7917932707515|-3.7917932707515|-3.7917932707515|-3.8119925347133|3.5581684729114|3.5581684729114|3.5581684729114|3.5581684729114|3.5581684729114|3.5581684729114|3.5468537432899|3.5041445626132|3.5041445626132|3.5041445626132|3.5041445626132|3.5041445626132|3.5041445626132|3.5041445626132|3.5041445626132|3.5041445626132|3.5041445626132|3.5041445626132|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299||-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.7438675150299|-3.8431861119164|-3.9164051815008|-3.9164051815008|-3.9164051815008|-3.9164051815008|-3.9532278957339|-3.9716091946771|-3.9716091946771|-3.9716091946771|-3.9716091946771|-3.9716091946771|-3.9776214047725|-4.0151347765719|-4.0262059474947|-4.0262059474947|-4.0262059474947|-4.0262059474947|-4.0262059474947|-4.029395583047|-4.1054393878398|-4.1927105045779||-4.2004829391954|-4.2004829391954|-4.2004829391954|-4.2004829391954|-4.2004829391954|-4.2004829391954|-4.2004829391954|-4.2004829391954|-4.2004829391954|-4.2004829391954||-4.2004829391954|-4.2004829391954|-4.2344255166051|-4.3065460920331|-4.3065460920331|-4.3065460920331|-4.3624319655983|-4.3624319655983|-4.3624319655983|-4.3624319655983|-4.3624319655983|-4.3624319655983|-4.3624319655983|-4.3624319655983|-4.3624319655983|4.079191847696||4.079191847696|4.079191847696|4.079191847696|4.079191847696|4.0485465747936|3.9811070415247|3.9811070415247|3.935118778201|3.9151320541921|3.9033113101165|3.9033113101165|3.8275680916221|3.7567883874118|-4.018112599159|-4.018112599159|-4.018112599159|-4.018112599159|-4.018112599159|-4.018112599159|-4.018112599159|-4.018112599159|-4.018112599159|-4.018112599159|-4.0264584878029|-4.0318984034924|-4.0634981794785|-4.0761090035385|-4.0781592551506|-4.0781592551506|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894||-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.144241316894|-4.2436014499701|-4.337890528577|-4.3630129336053|-4.3630129336053|-4.392361424432|-4.392361424432|-4.40956833414|-4.435622587371|-4.435622587371|-4.435622587371|-4.435622587371|-4.435622587371|-4.435622587371|-4.435622587371|-4.435622587371|-4.435622587371|-4.435622587371|-4.435622587371|4.092439018908|4.092439018908|4.092439018908||4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908||4.092439018908|4.0335548084025|4.0335548084025|4.0335548084025|4.0335548084025|4.0335548084025|4.0335548084025|4.0170896245854|4.0170896245854||4.0170896245854|4.0170896245854|4.0170896245854|4.0170896245854||4.0170896245854|3.8873219174166|3.8286909441174|3.8097618867366|3.8097618867366|-4.1724245937152
02878|21152|/equities/cato-corp|R2000VALUE||-4.605436143477||-4.648706856921|-4.886368768695|-4.9601707516809|-5.4446174633392|-6.3389972329017|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.4581586114369|5.2364983814516|5.0452645904|5.0219901497538|5.0219901497538|5.0219901497538|5.0219901497538|5.017572471118|5.017572471118|5.017572471118|5.017572471118|5.017572471118|5.017572471118|5.017572471118|4.9272528716989|4.7025249875328|4.5783613166038|4.5431649234555|4.5431649234555|4.5431649234555|4.5431649234555|4.5431649234555|4.5431649234555|-4.827244320154|-4.827244320154|-4.827244320154|-4.827244320154|-4.827244320154|-4.827244320154|-4.827244320154|-4.827244320154|-4.827244320154|-4.827244320154|-4.827244320154|-4.827244320154|-4.9513824412556|-5.0948695285819|-5.1505969381316|-5.1505969381316|-5.1505969381316|-5.1505969381316||-5.1505969381316|-5.1505969381316|-5.1505969381316|-5.2162188000131|-5.2737407347291|-5.2737407347291|-5.2737407347291|-5.2737407347291|-5.2737407347291|-5.2737407347291|-5.2737407347291|-5.2737407347291|-5.2737407347291|-5.2737407347291|-5.3064083607512|-5.3064083607512|-5.3548206258171|-5.3770375046162|-5.3770375046162|-5.4611530075502|-5.6015134811909|-5.6015134811909|-5.6015134811909|-5.6015134811909|-5.6362036599618|-5.6736373254438|-5.7168196648116|-5.7239019155822|-5.7239019155822|-5.7239019155822|-5.7771133317243|-5.8524481795645|-5.8524481795645|-5.8524481795645|-5.8524481795645|-5.8524481795645|-5.8524481795645|-5.8524481795645|-5.8602199844096|-5.952744171749|-6.0219381360328||-6.0321535565363|-6.0557260753828|-6.2235647859755|-6.2235647859755|-6.2235647859755|-6.2235647859755|-6.2235647859755|-6.2235647859755|-6.2235647859755|-6.2235647859755||-6.2235647859755|-6.2235647859755|-6.2235647859755|5.5466157672811|5.5466157672811|5.5466157672811|5.5466157672811|5.5466157672811|5.5466157672811|5.5466157672811|5.5466157672811|5.465256213922|5.3546902601131|5.3066781565225|5.2301977789706|5.2010468509838||5.2010468509838|4.9172743191371|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.3301354933135|-5.4384837733763|-5.527296423826|-5.527296423826|-5.527296423826|-5.527296423826|-5.527296423826|-5.527296423826|-5.527296423826|-5.7172739239902|-5.8109859950872|-5.8109859950872|-5.8109859950872|-5.9380402573316|-5.9905503335229|-6.0001449124274|-6.1550752543654|-6.1550752543654|-6.1550752543654|-6.1550752543654||-6.1550752543654|-6.1550752543654|-6.1550752543654|-6.1550752543654|-6.3829557523954|-6.6671510124459|-6.8008814594203|-6.8008814594203|-6.8758412434062|-6.8758412434062|-7.0356569371179|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0358090682944|-7.0631212177233|-7.2218011421579|-7.4042357738568|-7.4042357738568||-7.4042357738568|-7.4042357738568|-7.4042357738568|-7.4042357738568|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334||6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334||6.6949259359334|6.6949259359334|-7.3633061860061|-7.3633061860061||-7.3633061860061|-7.3633061860061|-7.3633061860061|-7.3633061860061|-7.3633061860061|-7.3633061860061
02879|949614|/equities/aduro-biotech-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02880|48368|/equities/container-store|R2000VALUE||-5.3108875178005||-5.5832083382767|-5.8550258520093|-6.283762044691|-6.3708025029224|-6.5300138582699|-6.8439042689527|-6.9071157378317|-7.2012397627434|-7.9452664433145|-8.1206509296095|-8.1206509296095|-8.1206509296095|-8.1206509296095|-8.3396899108529|-8.6892831462886|-9.0782813118858|-9.5212013508394|-9.7557794016284|-9.9991991168572|-10.325776961812|-12.223018596976|-14.390976533193|8.5985475125422|8.5985475125422|8.5985475125422|8.5985475125422|8.5985475125422|8.5985475125422|8.5985475125422|8.5985475125422|8.5985475125422|8.5985475125422|8.5985475125422|8.0223525434192|-11.491344453978|-11.491344453978|-11.491344453978|-11.491344453978|-11.491344453978|-12.248153980228|-13.037457633519|-13.359675593402|-13.741305716861|-14.492511731639|9.4296767282738|9.4296767282738|9.4296767282738|9.4296767282738|9.4296767282738|9.4296767282738|-14.790731449057|-14.790731449057|-14.790731449057|-14.790731449057|-15.127401902862|-15.291257675696|-15.338064467696|10.190931234187|10.190931234187|10.190931234187|10.190931234187|10.190931234187||10.190931234187|10.190931234187|10.190931234187|10.190931234187|10.190931234187|9.4297680619733|9.4297680619733|9.4297680619733|9.4297680619733|9.4297680619733|9.4297680619733|9.4297680619733|9.4297680619733|9.4297680619733|9.4297680619733|9.4297680619733|9.4297680619733|9.4297680619733|9.4297680619733|9.0981128511119|9.0981128511119|9.0981128511119|9.0981128511119|9.0981128511119|9.0981128511119|9.0981128511119|8.661014112862|-10.19600184703|-10.19600184703|-10.19600184703|-10.19600184703|-10.19600184703|-10.19600184703|-10.19600184703|-10.19600184703|-10.19600184703|-10.19600184703|-10.19600184703|-10.19600184703|-10.19600184703|-10.360724563335||-10.639166111124|-10.920629389167|-11.080657675399|-11.439287182889|-11.439287182889|-11.442319072178|-11.54177158507|-11.602023370093|-11.67630387128|-11.708319629424||-11.708319629424|-12.173244278953|-12.317493590299|-12.74360413969|-12.967500329181|-12.967500329181|-12.967500329181|-12.967500329181|-12.967500329181|-12.967500329181|-12.967500329181|-13.503342897537|-13.503342897537|-13.503342897537|-13.590631360083|-13.956200937727||-14.792723395536|-14.98910970391|-15.032045631511|-15.032045631511|-15.087023078184|-15.766473241707|-15.766473241707|-15.766473241707|-15.766473241707|-15.766473241707|-15.766473241707|-15.766473241707|-15.766473241707|-15.766473241707|-15.766473241707|-15.766473241707|-15.766473241707|-15.766473241707|-16.154053259845|-16.421976943069|-16.421976943069|-16.421976943069|-16.7599664108|-16.7599664108|-16.7599664108|-17.189343021735|-17.189343021735|-17.287017131762|-17.736879694149|-18.551227741424|-18.855475086838|-18.96719460451|-19.393244531015|-19.735382797828|-19.777061364009|-19.777061364009|-19.777061364009|-19.777061364009|-19.777061364009|-19.777061364009||-19.777061364009|-19.777061364009|-19.777061364009|-19.777061364009|-19.777061364009|-19.777061364009|-19.777061364009|-19.864178972061|-20.019393899502|-20.811437477074|-21.235735749096|-21.825929057698|-22.20936689123|-23.05207379377|-23.596748384239|-23.718610163531|-23.729010445102|-24.19964418775|-24.19964418775|-24.19964418775|-24.19964418775|-24.19964418775|-24.19964418775|-24.19964418775|-24.19964418775|-24.19964418775|-24.815159695747|-25.112400259576||-26.094333346246|-26.58559653538|-26.58559653538|-26.981218309066|-27.451036529773|-27.451036529773|-27.451036529773|-27.451036529773|-29.21384381248|-29.21384381248|-29.21384381248|-29.21384381248|-29.21384381248|-29.21384381248|-29.21384381248|-29.21384381248|-29.21384381248|-29.268159643296|-29.879974380538|-29.879974380538|-29.879974380538|-29.879974380538|-30.645803998361|-32.350893416283||-33.570437447095|-34.32548683646|-35.626262225075|-38.967403453106|29.008761319709|29.008761319709|28.756959183561|28.624010583169|28.624010583169||28.624010583169|28.624010583169|28.624010583169|28.624010583169||28.229455016726|27.50179850391|27.50179850391|27.50179850391|27.50179850391|27.033554785025
02881|1089437|/equities/provention-bio|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02882|15861|/equities/covenant-transpor|R2000VALUE||56.176933521271||56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|56.176933521271|55.775480952793|54.528866148584|52.111518383681|51.940022045439|51.811411069571|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|49.575705378624|-53.943988504981|-53.943988504981|-53.943988504981|-53.943988504981|-53.943988504981|-53.943988504981|-53.943988504981|-53.943988504981|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.213776720798|-54.846695305281|-54.873512455019|-54.939278280506|-55.155775186987|-55.155775186987|-55.155775186987||-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.155775186987|-55.874196288289|-56.02399218377|-56.02399218377|-56.02399218377|-56.02399218377|51.778904668776|51.778904668776|51.778904668776|51.778904668776|51.778904668776|51.778904668776|49.251339744957|48.457196074597|48.457196074597|48.457196074597|48.457196074597|48.457196074597|48.457196074597|48.412160694458|47.795317768894|47.181741422903|46.394157933407|46.313369841387|46.313369841387|46.313369841387|46.313369841387||46.313369841387|46.113055652613|46.113055652613|46.113055652613|46.113055652613|46.113055652613|46.113055652613|46.113055652613|46.113055652613|46.113055652613||46.113055652613|46.113055652613|46.113055652613|46.113055652613|46.113055652613|45.184511283585|45.184511283585|45.03295356688|45.03295356688|45.03295356688|45.03295356688|45.03295356688|45.03295356688|45.03295356688|45.03295356688|45.03295356688||44.611058043739|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-46.991656875544|-47.024358349852|-47.024358349852|-47.024358349852|-47.024358349852|-47.578454103528|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308||-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-47.755330685308|-48.649812516825|-48.738124221846|-49.694028159297|-49.724032159554|-50.017702469017|-51.166266325114|-51.166266325114|-51.166266325114|-51.440294348529|-52.636944756829|-52.828637425462|48.336877045953|48.336877045953|48.336877045953|48.336877045953|48.336877045953|48.336877045953|48.336877045953|48.336877045953||48.336877045953|48.336877045953|48.336877045953|48.336877045953|48.336877045953|47.453065225612|47.453065225612|47.453065225612|47.453065225612|47.453065225612|47.453065225612|47.453065225612|47.453065225612|47.453065225612|47.453065225612|47.453065225612|47.453065225612|46.833961828032|46.069959807704|44.598286072756|43.358097306385|43.061732353939|43.061732353939|43.061732353939||43.061732353939|43.061732353939|43.061732353939|43.061732353939|43.061732353939|43.061732353939|43.061732353939|43.061732353939|43.061732353939||43.061732353939|42.83492497843|42.437137703559|42.291821272793||41.546878512042|41.546878512042|40.987553578104|40.864644573502|40.864644573502|40.864644573502
02883|13987|/equities/motorcar-parts-of-america|R2000VALUE||5.9781843227147||5.8063160359859|5.7886692095261|5.7886692095261|5.7886692095261|5.7886692095261|5.7886692095261|5.7886692095261|5.7886692095261|5.7886692095261|5.7886692095261|5.7886692095261|5.6520544741398|5.203024263471|5.203024263471|-6.075488610981|-6.075488610981|-6.075488610981|-6.075488610981|-6.075488610981|-6.075488610981|-6.1258765016641|-6.268473761462|-6.3988599172155|-6.4352221065736|-6.4352221065736|-6.4974687159035|-6.7027432190018|-6.8313812929874|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.9376227161871|5.8473584940684|5.6228704243514|5.4999672604505|5.3299133160639|5.3299133160639|5.3299133160639|5.3299133160639|5.3299133160639|5.3299133160639|5.3299133160639|-6.4741551587545|-6.4741551587545|-6.4741551587545|-6.4785056853254|-6.7427839994385|-6.824256904759|-6.824256904759|5.9404353202867|5.9404353202867|5.9404353202867||5.9404353202867|5.9404353202867|5.9404353202867|5.9404353202867|5.9404353202867|5.7349280054357|5.6338091884483|5.4547876554981|5.4278634096374|5.4278634096374|5.4278634096374|5.4278634096374|5.2783519729488|5.2783519729488|5.2783519729488|5.213539411456|5.213539411456|5.213539411456|5.213539411456|5.213539411456|5.213539411456|5.213539411456|5.213539411456|5.213539411456|5.213539411456|5.213539411456|5.213539411456|5.213539411456|5.213539411456|5.213539411456|5.213539411456|5.213539411456|5.213539411456|5.1661857998183|5.1661857998183|5.1661857998183|4.9109698298305|4.9109698298305|4.7350166376796|4.6769340383545|4.6769340383545||4.6769340383545|4.6769340383545|4.6769340383545|4.6769340383545|4.6769340383545|4.6769340383545|4.6769340383545|4.6769340383545|4.6769340383545|4.6769340383545||4.6769340383545|4.6376924054558|4.6376924054558|4.6376924054558|-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8091451952955||-5.8091451952955|-5.8091451952955|-5.8091451952955|-5.8723333489123|-5.9026816830837|-6.0385350105722|-6.1036651955661|-6.1036651955661|-6.1424060250451|-6.2451923866245|-6.2451923866245|-6.4513151522002|-6.4513151522002|-6.5236836137067|-6.6737152406122|-6.7383488999552|-6.7383488999552|-6.7383488999552|-6.7383488999552|-6.7383488999552|-6.7383488999552|-6.7383488999552|-6.8189735057949|-6.8189735057949|-6.8189735057949|-6.8189735057949|-6.8189735057949|-6.8189735057949|-7.2071927789183|-7.5993808379142|-7.6718121756413|-8.0657191794558|-8.1651989929591|-8.3652210227554|-8.6730233819292|-8.7197080696184|-8.7197080696184|-8.7197080696184|-8.7197080696184|-8.7197080696184||-8.7197080696184|-8.7197080696184|-8.7197080696184|-8.7197080696184|-8.7197080696184|-8.7197080696184|-8.7197080696184|-8.7197080696184|-8.9924533990311|-9.2351276613664|-9.2351276613664|-9.5251414750893|-9.5454355847923|-9.650989229159|-10.017265989467|-10.161961822692|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969||-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|-10.265652312969|8.8856335045598|8.8856335045598|8.8856335045598|8.8856335045598|8.8856335045598|8.8856335045598|8.8856335045598|8.8856335045598|8.8856335045598|8.8856335045598|8.8856335045598|8.783003952956|8.6928045516277|8.3289716779153|8.2394394769265|8.2394394769265|8.2394394769265|8.2394394769265||8.2394394769265|8.2394394769265|8.2394394769265|8.2394394769265|8.2394394769265|8.2394394769265|8.0462057151031|8.0462057151031|8.0462057151031||8.0462057151031|8.0462057151031|7.9802289050631|-9.6286497771797||-9.6286497771797|-9.6286497771797|-9.6286497771797|-9.6286497771797|-9.6286497771797|-10.015919884292
02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.371915704772||74.30581228685|74.217499441037|74.105305016935|74.105305016935|74.095319719217|74.095319719217|74.095319719217|74.095319719217|74.095319719217||74.095319719217|74.095319719217|74.034240266903|73.927486760996||73.760665467225|73.760665467225|73.605183445571|73.507977842355|73.347753073401|73.280283108494
02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE||67.608364882127||67.608364882127|67.608364882127|67.608364882127|67.608364882127|65.789288006508|64.656001192666|64.656001192666|64.656001192666|62.4748877609|62.4748877609|62.4748877609|62.4748877609|62.4748877609|62.4748877609|62.4748877609|62.4748877609|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.829983882289|60.363328276056|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|60.220543704177|59.224770265315|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338||-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|-62.487711907338|57.773541683628|57.773541683628|57.773541683628|57.773541683628|57.773541683628|57.773541683628|57.773541683628|57.773541683628|57.773541683628|57.773541683628|57.773541683628|57.773541683628|57.773541683628|56.063936704479|-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754||-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754|-60.921390700754||-60.921390700754|-60.921390700754|-60.921390700754|-61.574324687781|-62.385870094737|58.2823628419|58.2823628419|58.2823628419|58.2823628419|58.2823628419|58.2823628419|58.2823628419|58.2823628419|58.2823628419|58.2823628419|58.2823628419||58.2823628419|58.2823628419|58.2823628419|58.2823628419|58.2823628419|58.2823628419|57.04318141864|56.19622038831|56.19622038831|56.19622038831|56.19622038831|56.19622038831|55.994379680092|55.994379680092|55.994379680092|55.994379680092|55.994379680092|54.695198342464|54.33261786231|54.33261786231|54.250132356844|53.840146791893|53.53205309641|53.53205309641|53.53205309641|53.16679350255|53.16679350255|52.584128513725|52.584128513725|52.277299691593|52.277299691593|52.277299691593|52.277299691593|52.277299691593|52.277299691593|52.277299691593|52.277299691593|52.277299691593|52.202554704255|51.672283598125||51.443647221659|50.235523211041|50.235523211041|50.050580752204|49.920726125718|49.920726125718|49.920726125718|49.624354725121|49.624354725121|47.461503325831|47.311363704572|47.311363704572|47.055593201723|47.055593201723|47.055593201723|47.055593201723|47.055593201723|47.055593201723|47.055593201723|45.683147120876|45.683147120876|-49.865685555474|-49.865685555474|-49.865685555474|-49.865685555474|-49.865685555474|-49.865685555474|-49.865685555474||-49.865685555474|-49.865685555474|-49.865685555474|-51.12381754665|-52.475353567119|-54.478168638013|50.604522962774|50.604522962774|50.604522962774|50.604522962774|50.604522962774|50.604522962774|50.604522962774|50.604522962774|50.403469621783|50.403469621783|50.403469621783|50.403469621783|50.064688536465|49.702516750461|49.702516750461|49.702516750461|49.644463861393|49.630327313589||49.630327313589|49.630327313589|49.588031019819|48.884358117544|48.884358117544|48.884358117544|48.884358117544|48.884358117544|48.884358117544||48.518588828407|48.518588828407|48.014543956477|47.632358089453||47.632358089453|47.632358089453|47.632358089453|47.632358089453|-52.241465424638|-52.241465424638
02886|40068|/equities/first-internet-bancorp|R2000VALUE||38.592584844788||38.592584844788|38.592584844788|38.592584844788|37.280972448052|37.280972448052|37.280972448052|37.280972448052|37.280972448052|37.280972448052|37.280972448052|37.280972448052|37.280972448052|36.966081370978|34.89775937824|34.89775937824|34.89775937824|-37.530357598908|-37.530357598908|33.972761035498|33.972761035498|33.972761035498|33.972761035498|33.972761035498|33.972761035498|33.972761035498|33.972761035498|33.972761035498|33.972761035498|33.972761035498|33.972761035498|33.457233509019|32.462479574366|31.592200790162|30.696333499214|-34.769463167589|-34.769463167589|-34.769463167589|-34.769463167589|-34.769463167589|-34.769463167589|-36.358455842799|-36.358455842799|-36.358455842799|-36.358455842799|-36.358455842799|-36.358455842799|-36.358455842799|-36.358455842799|-36.358455842799|-36.358455842799|-36.358455842799|-36.358455842799|-36.358455842799|-36.358455842799|-36.358455842799|-36.358455842799|-37.011100762682|-37.011100762682|-37.011100762682|-37.011100762682|-37.011100762682|-37.011100762682||-37.011100762682|-37.011100762682|-37.011100762682|-37.011100762682|-37.011100762682|-37.011100762682|-37.011100762682|-37.011100762682|-37.011100762682|-37.011100762682|-37.011100762682|-37.011100762682|-37.011100762682|-37.011100762682|-37.011100762682|-37.469876411026|-37.469876411026|-37.542071857651|-37.542071857651|-37.693411975657|33.628004223867|33.628004223867|33.628004223867|33.628004223867|33.628004223867|33.443391966338|32.57384761115|32.57384761115|32.282609338452|31.799300805642|31.799300805642|31.724323980987|31.724323980987|30.383274653421|29.020862264618|27.625401359118|26.799334372985|25.249262003884|25.1491788811|24.683133893776|-28.176982737547||-28.176982737547|-28.176982737547|-28.176982737547|-28.176982737547|-28.176982737547|-28.176982737547|-28.582758851587|-29.043619522054|-29.24018151283|-29.24018151283||-29.24018151283|-29.24018151283|-29.24018151283|-30.247422610386|-30.402404951293|-30.402404951293|-31.028227884724|-31.547292584793|-31.612385702005|-31.612385702005|-31.939039813006|-32.015621854172|-32.015621854172|-32.015621854172|-32.015621854172|-33.347356479814||-34.036953394122|-34.036953394122|-34.477170776997|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.577997861542|-34.695552916701|-34.725894591743|-34.725894591743|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045|30.976486819045||30.976486819045|30.590036869801|30.590036869801|30.590036869801|30.590036869801|29.110618592144|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413|29.023860915413||29.023860915413|28.907625392532|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.229760460028|27.575011045811|26.838622922232|25.432915125213|24.134905296257|23.657672093633|23.100191299919|22.75668615584|22.75668615584|22.75668615584|22.75668615584||22.595762721746|22.218281563731|22.218281563731|22.218281563731|22.218281563731|22.218281563731|22.218281563731|22.218281563731|22.218281563731||22.218281563731|22.218281563731|22.218281563731|22.218281563731||22.218281563731|22.218281563731|22.218281563731|22.036424964238|21.789360622089|21.108528141093
02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02888|101910|/equities/peoples-fin|R2000VALUE||52.472729793106||52.472729793106|52.472729793106|52.472729793106|49.262367794817|48.341964269021|47.951221931785|47.951221931785|47.951221931785|47.951221931785|47.951221931785|47.951221931785|47.951221931785|47.951221931785|47.951221931785|47.951221931785|47.951221931785|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|45.366017512101|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.606621462498|44.062887571062|44.062887571062|44.062887571062|44.062887571062|44.062887571062|44.062887571062|44.062887571062|44.062887571062|44.062887571062|44.062887571062|44.062887571062|44.062887571062||44.062887571062|44.062887571062|-47.467706502308|-47.467706502308|-47.467706502308|-47.467706502308|-47.467706502308|-47.467706502308|-47.467706502308|-47.467706502308|-47.467706502308|-47.467706502308|-47.467706502308|-48.11268150898|-48.629455911806|-49.530740884666|-49.530740884666|-49.530740884666|-49.671742161268|-49.671742161268|45.218852279289|45.218852279289|45.218852279289|44.838014242193|44.838014242193|44.838014242193|44.838014242193|44.208228525728|44.208228525728|44.024999038555|44.024999038555|44.024999038555|44.024999038555|42.204510574184|40.699815023475|40.699815023475|40.699815023475|40.699815023475|40.699815023475|40.699815023475|40.699815023475||40.699815023475|40.699815023475|40.699815023475|40.483404623726|39.000169845929|37.877784512104|37.877784512104|37.877784512104|37.877784512104|37.877784512104||37.877784512104|37.877784512104|37.877784512104|37.877784512104|37.877784512104|37.877784512104|37.877784512104|37.877784512104|37.877784512104|37.877784512104|37.877784512104|37.877784512104|37.877784512104|37.877784512104|37.877784512104|37.877784512104||37.877784512104|37.792356029028|37.792356029028|37.792356029028|37.792356029028|37.792356029028|37.031507826375|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-40.640147126016|-41.017632911599|-41.017632911599|-41.084543066992|-41.697636319282|-41.955150499479|38.456808036268|38.456808036268|38.456808036268|38.456808036268|38.456808036268|38.456808036268|38.456808036268||38.456808036268|-42.861801760896|-42.861801760896|-42.861801760896|-42.861801760896|-42.861801760896|-42.861801760896|-42.861801760896|-42.861801760896|-42.861801760896|-42.861801760896|-43.357340275586|-43.357340275586|-43.357340275586|-43.357340275586|-43.357340275586|-43.357340275586|-43.357340275586|-43.357340275586|-43.357340275586|-43.357340275586|-43.357340275586|-44.410493529175|-44.410493529175|-44.410493529175|-44.410493529175|-44.410493529175|-44.410493529175||-44.410493529175|-44.410493529175|-44.410493529175|-44.410493529175|-44.410493529175|-44.410493529175|-44.410493529175|-45.068324897394|-45.950639139398|-46.909044039231|-47.447272790783|-47.808280641628|-48.743723929551|44.64961064364|44.64961064364|44.64961064364|44.64961064364|44.64961064364|44.64961064364|44.510937879865|44.510937879865|44.510937879865|44.510937879865|44.510937879865||44.510937879865|44.510937879865|44.510937879865|44.510937879865|44.510937879865|44.510937879865|44.510937879865|44.510937879865|44.510937879865||44.510937879865|44.510937879865|44.510937879865|44.510937879865||44.510937879865|44.510937879865|44.510937879865|44.10640513846|44.10640513846|43.097842998817
02889|1156858|/equities/passage-bio-inc|R2000VALUE||0.63650971443827||0.45263302427062|0.44992508602946|-0.66289873902556|-0.66289873902556|-0.66289873902556|-0.66289873902556|-0.66289873902556|-0.6934985820293|-0.75675121985537|-0.78976438529047|-0.78976438529047|-0.78976438529047|-0.78976438529047|-0.78976438529047|-0.78976438529047|-0.78976438529047|-0.78976438529047|-0.78976438529047|-0.78976438529047|-0.78976438529047|-0.78976438529047|-0.78976438529047|-0.78976438529047|-0.78976438529047|-0.78976438529047|-0.78976438529047|-0.78976438529047|-0.78976438529047|-0.79704930922226|-0.79953257729429|-0.80937414576264|-0.80937414576264|-0.83043238972791|-0.84439710616148|-0.85210788182722|-0.85503657584176|-0.86537394727585|-0.86759750154794|-0.86759750154794|-0.86759750154794|-0.86759750154794|-0.86759750154794|-0.86759750154794|-0.86759750154794|-0.86759750154794|-0.88714169691206|-0.89138013599317|-0.92748327584179|-0.93045361208818|-0.93265202995636|-0.93265202995636|-0.93265202995636|-0.93265202995636|-0.93265202995636|-0.93265202995636|-0.93265202995636|-0.93265202995636|-0.93265202995636|-0.93265202995636|-0.94270782069474|-0.95046978080835|-0.98388866676849||-0.99914177355509|-0.99914177355509|-0.99914177355509|-1.0014814106395|-1.0014814106395|-1.0014814106395|-1.0014814106395|-1.012334892901|-1.0222210598976|-1.0222210598976|-1.051187944185|-1.051187944185|-1.051187944185|-1.051187944185|-1.051187944185|-1.051187944185|-1.051187944185|-1.051187944185|-1.051187944185|-1.051187944185|-1.051187944185|-1.051187944185|-1.051187944185|-1.051187944185|-1.051187944185|-1.051187944185|-1.051187944185|-1.051187944185|-1.0865754747515|-1.1089116626454|-1.112074059852|-1.1147156037875|-1.1147156037875|-1.1147156037875|-1.1147156037875|-1.1147156037875|-1.1147156037875|-1.1147156037875|-1.1452729313449|-1.1711307484918|-1.1711307484918||-1.1711307484918|-1.1711307484918|-1.1711307484918|-1.1711341494777|-1.1973268681609|-1.2317576070453|-1.2547859102887|-1.2547859102887|-1.2685204943465|-1.285262146531||-1.3201577265378|-1.3985028215956|-1.3985028215956|-1.3985028215956|-1.3985028215956|-1.3985028215956|-1.4755587322526|-1.4983355029854|-1.4983355029854|-1.4983355029854|-1.4983355029854|-1.4983355029854|-1.4983355029854|-1.5074997949056|-1.5074997949056|-1.5074997949056||-1.5207553094683|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|1.1822445714118|-1.4957964252497|-1.4957964252497|-1.4957964252497|-1.4957964252497|-1.4957964252497|-1.4957964252497|-1.4957964252497|-1.4957964252497|-1.4957964252497|-1.4957964252497|-1.4957964252497|-1.514823802209|-1.5775597116418|-1.6267330272405|-1.6485922715629|-1.6827477940081|-1.6827477940081|-1.6827477940081|-1.6827477940081|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666||-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.7163333404666|-1.8131480932905|1.2735192433075|1.2735192433075|1.2735192433075|1.2735192433075|1.2735192433075|1.2735192433075|1.2735192433075|1.2109367696685|1.2109367696685|1.1244626712704|1.1244626712704|1.0327863176558|0.97634037555297|0.96124193437578|0.96124193437578|0.96124193437578||0.91580217158001|0.84422468780589|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955||0.8181435938955|0.8181435938955|0.8181435938955|0.8181435938955|0.76791557031465|0.76791557031465|0.76791557031465|0.76791557031465|0.76791557031465||0.76791557031465|0.73877002086455|0.6918833695762|0.67459367441452||0.67459367441452|0.62426070908603|0.62426070908603|0.5665292057276|0.5665292057276|0.5665292057276
02890|24358|/equities/unifi-inc|R2000VALUE||-6.2227156558737||-6.2227156558737|-6.2652394417375|-6.268693871745|-6.268693871745|-6.268693871745|-6.268693871745|-6.3571600333943|-6.3828333356369|-6.3828333356369|-6.4587035155283|-6.5418930557024|-6.6998813446641|-6.764918121616|-6.9875977137795|-7.2462196989315|-7.2730220869136|-7.2836960785444|-7.2836960785444|-7.2836960785444|-7.3044735052912|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|-7.6138475616984|6.6281983797649|6.6281983797649|6.6281983797649|6.6281983797649|6.6281983797649|6.6281983797649|6.6281983797649|6.6281983797649|6.6281983797649|6.6281983797649|6.6281983797649|6.3507758715527|-7.3890873361658|-7.3890873361658|-7.3890873361658|-7.3988746988586|-7.4794132812293|6.5306885175501|6.5306885175501|6.5306885175501|6.5306885175501|6.5306885175501|6.5306885175501|6.5306885175501||6.5306885175501|6.5306885175501|6.5306885175501|6.5306885175501|6.5306885175501|6.0877093664579|5.7133882169119|-6.0951382049083|-6.0951382049083|-6.1023756274646|-6.1198619746572|-6.1488625901071|-6.1488625901071|-6.1488625901071|-6.1818805157175|-6.1995474521445|-6.1995474521445|-6.1995474521445|-6.1995474521445|-6.1995474521445|-6.2607704386685|-6.2607704386685|-6.2607704386685|-6.2607704386685|-6.2607704386685|-6.2607704386685|-6.2607704386685|-6.2607704386685|-6.2607704386685|-6.2607704386685|-6.2607704386685|-6.2607704386685|-6.2607704386685|-6.2607704386685|-6.2607704386685|-6.2607704386685|-6.2607704386685|-6.2607704386685|-6.2607704386685|-6.2780044322164|-6.2780044322164||-6.2780044322164|-6.2780044322164|-6.2780044322164|-6.2780044322164|-6.2780044322164|-6.2780044322164|-6.2780044322164|-6.2780044322164|-6.2780044322164|-6.3054873831664||-6.3054873831664|-6.374197232237|-6.4020189041457|-6.4894656069368|-6.6638503744967|-6.6815006153194|5.8004495884482|5.8004495884482|5.8004495884482|5.8004495884482|5.8004495884482|5.8004495884482|5.8004495884482|5.8004495884482|5.6457486844999|5.6457486844999||5.6457486844999|5.6457486844999|5.5411097713027|5.5145828095755|5.5145828095755|5.5145828095755|5.5145828095755|5.5145828095755|5.5145828095755|5.5145828095755|5.5145828095755|5.5145828095755|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556|-5.9984536004556||-5.9984536004556|-5.9984536004556|-5.9984536004556|-6.0716150416812|-6.109688688892|-6.109688688892|-6.109688688892|-6.109688688892|-6.1376743024214|-6.1376743024214|-6.1376743024214|-6.1376743024214|-6.1376743024214|-6.1376743024214|-6.1376743024214|-6.1376743024214|-6.1376743024214|-6.1585268119556|-6.280029758213|-6.2822848216407|-6.2822848216407|-6.2822848216407|-6.2822848216407|-6.2822848216407|-6.2822848216407|-6.2842053457225|-6.3241170031191|-6.4479080154235||-6.5493420708769|-6.5836956406972|-6.5836956406972|-6.5836956406972|-6.6327657083108|-6.6327657083108|-6.7229283495561|-6.752753964598|-6.7905043137681|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814||6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|-6.8032469620603|-6.8032469620603|-6.8032469620603|-6.8032469620603||-6.8032469620603|-6.8032469620603|-6.8032469620603|-6.8409851141068||-6.8409851141068|-6.8409851141068|-6.8409851141068|-6.8409851141068|-6.8409851141068|-6.8409851141068
02891|16114|/equities/first-bancorp-(me)|R2000VALUE||27.407520802257||27.407520802257|27.407520802257|27.407520802257|27.339735307583|27.339735307583|27.339735307583|27.339735307583|27.339735307583|27.339735307583|27.339735307583|27.339735307583|27.339735307583|27.339735307583|27.056317683777|27.056317683777|27.056317683777|-27.392549536453|-27.392549536453|-27.532805066257|-27.532805066257|-27.532805066257|-27.532805066257|-27.532805066257|-27.532805066257|-27.532805066257|-27.532805066257|-27.894783449338|26.079833960624|26.079833960624|25.928982284434|25.609757346983|-26.813127277472|-26.813127277472|-26.813127277472|-26.813127277472|-27.103475091831|-27.157319986087|-27.157319986087|-27.157319986087|-27.157319986087|-27.179799039343|-27.365231998739|25.79596498872|25.79596498872|25.79596498872|25.79596498872|25.79596498872|25.79596498872|25.79596498872|25.79596498872|25.79596498872|25.79596498872|25.404936057996|25.404936057996|25.404936057996|25.404936057996|25.404936057996|25.404936057996|25.404936057996|25.404936057996|25.404936057996|25.404936057996||25.404936057996|25.404936057996|25.160879288125|25.160879288125|25.160879288125|24.463754294104|-26.299447726647|-26.299447726647|-26.299447726647|-26.299447726647|-26.299447726647|-26.299447726647|-26.299447726647|-26.299447726647|-26.299447726647|-27.090219814954|-27.478855485583|-27.479838868937|-27.792043603085|-27.991715127255|-29.295794255232|26.436016129707|26.436016129707|26.436016129707|26.436016129707|26.436016129707|25.744462595223|25.334903410009|25.315669248426|25.092639604992|25.092639604992|25.092639604992|24.434043530829|23.873659482937|22.771843662241|22.677604823619|22.674219523073|22.674219523073|22.674219523073|22.674219523073|22.674219523073||22.674219523073|22.674219523073|22.507670638739|22.507670638739|-24.345123233643|-24.345123233643|-24.345123233643|-24.345123233643|-24.345123233643|-24.345123233643||-24.345123233643|-24.345123233643|-24.345123233643|-24.345123233643|-24.345123233643|-24.345123233643|-24.502536392043|-24.817767990772|23.364271669858|23.364271669858|23.364271669858|23.364271669858|23.364271669858|23.364271669858|23.364271669858|23.364271669858||23.364271669858|23.364271669858|23.364271669858|23.101968373715|22.832743209665|22.431763907346|22.313921579688|-23.887250057963|-23.887250057963|-23.887250057963|-23.887250057963|-23.887250057963|-23.887250057963|-23.887250057963|-23.887250057963|-23.887250057963|-23.887250057963|-23.887250057963|-23.887250057963|-23.974005894333|-23.974005894333|-23.974005894333|-23.974005894333|-23.974005894333|-23.974005894333|-23.974005894333|-23.974005894333|-23.974005894333|-23.974005894333|-24.119428215722|-24.415159925597|22.393589165889|22.393589165889|22.393589165889|22.393589165889|22.393589165889|22.393589165889|22.393589165889|22.393589165889|22.393589165889||22.393589165889|-24.45692727781|-24.45692727781|-24.45692727781|-24.45692727781|-24.45692727781|-24.45692727781|-24.45692727781|-24.563252424936|-24.622502935971|-24.685141922197|-24.830159056144|-24.903301442058|-24.903301442058|-25.094346695908|-25.333495119951|-25.37332839849|-25.386670535167|-25.525630669642|-25.525630669642|-25.525630669642|-25.525630669642|-25.659767050267|-26.051718388134|-26.137902213387|-26.137902213387|-26.174582949396|-26.174582949396||-26.174582949396|-26.174582949396|-26.174582949396|-26.174582949396|-26.174582949396|-26.174582949396|-26.174582949396|-26.174582949396|-26.811703990031|-27.072782858796|-27.150926612272|-27.150926612272|-27.783094607716|-27.783094607716|-27.783094607716|-27.783094607716|-27.783094607716|-27.783094607716|-27.783094607716|-27.783094607716|-27.783094607716|-27.783094607716|-27.783094607716|-28.218993834792||-28.903326436478|26.106406735453|26.106406735453|26.106406735453|26.106406735453|26.106406735453|26.106406735453|26.106406735453|26.106406735453||26.106406735453|26.106406735453|25.99519455172|25.99519455172||25.307161248805|25.044067079361|24.98535228497|24.134225906335|23.55991677598|23.486020187049
02892|21057|/equities/citizens-inc|R2000VALUE||4.3591423176987||4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.3591423176987|4.0901583193919|4.0826201445399|4.0826201445399|4.0826201445399|4.0826201445399|4.0826201445399|3.9024320863571|3.9024320863571|3.456541103664|3.1539569768011|3.0830076439181|2.9431576472496|2.9431576472496|2.8935085515153|2.8675429713106|2.8675429713106|2.8675429713106|2.8675429713106|2.831714419455|2.6713495297903|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737|2.6433303377737||2.6433303377737|2.6433303377737|2.6263955549092|2.6263955549092|2.6135840102137|2.5666711114183|2.5011902542396|2.3885447285223|2.3839385268476|2.3515982095165|-2.958207962294|-2.958207962294|-2.958207962294|-2.958207962294|-2.958207962294|-2.958207962294|-2.958207962294|-2.958207962294|-2.958207962294|-2.958207962294|-3.0371207189167|-3.0371207189167|-3.0371207189167|-3.0371207189167|-3.0371207189167|-3.0371207189167|-3.0371207189167|-3.0371207189167|-3.0371207189167|-3.0371207189167|-3.0371207189167|-3.0371207189167|-3.0371207189167|-3.0371207189167|-3.0371207189167|-3.0371207189167|-3.0371207189167|-3.0706896198684|-3.113543948961|-3.1835789326624|-3.1835789326624||-3.1835789326624|-3.2013212364566|2.6508959300173|2.6508959300173|2.6508959300173|2.6508959300173|2.6508959300173|2.6508959300173|2.6508959300173|2.6508959300173||2.6508959300173|2.6508959300173|2.6508959300173|2.6508959300173|2.6508959300173|2.5509954830952|2.5417289073994|2.5417289073994|2.5417289073994|2.531920969015|2.4815788528716|2.44452925024|2.44452925024|2.44452925024|2.44452925024|2.4224531062678||2.4224531062678|2.4224531062678|2.4224531062678|2.4224531062678|2.3427255692566|2.1325634002559|2.1325634002559|2.1325634002559|2.1325634002559|1.9734038114407|1.9376707606689|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.4203775309027|-2.5216193886267|-2.574821901543|-2.574821901543|-2.574821901543|-2.574821901543|-2.574821901543|-2.574821901543|-2.574821901543|-2.574821901543||-2.574821901543|-2.574821901543|-2.574821901543|-2.574821901543|-2.574821901543|-2.6683133313204|-2.67812589243|-2.7995843074381|-2.8057214048247|-2.8057214048247|-2.8691348926603|-2.9212611269486|-2.9614951345082|-2.9614951345082|-2.9833278890843|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989||-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0998801003217|-3.1557160584425||-3.1557160584425|-3.2307955256541|-3.2867366368491|-3.2867366368491|-3.2867366368491|-3.2867366368491|-3.2867366368491|-3.2867366368491|-3.2977630357961||-3.3691129083921|-3.3691129083921|-3.3691129083921|-3.3691129083921||-3.3776253589314|-3.4568059586067|-3.4980945341571|2.8789216902475|2.8789216902475|2.8789216902475
02893|15513|/equities/axt-inc|R2000VALUE||-2.2322300016155||-2.2322300016155|-2.2322300016155|-2.2322300016155|-2.2322300016155|-2.2322300016155|-2.2322300016155|-2.2322300016155|-2.256366650183|-2.3215185049717|-2.3800206122072|-2.4700228833789|-2.5000254471693|-2.5647505477175|-2.6175783955504|-2.6851238464526|-2.6851238464526|-2.6851238464526|-2.735759944299|-2.9918942391642|2.3539639049391|2.3539639049391|2.3343153986247|2.3262338542178|2.207209761853|2.1129140874066|2.1129140874066|2.1129140874066|2.1129140874066|2.1129140874066|2.0991230010102|2.0991230010102|2.0991230010102|2.0991230010102|2.0991230010102|2.0582542542296|2.0582542542296|2.0582542542296|2.0582542542296|2.0582542542296|1.9716149038485|1.9716149038485|1.9716149038485|1.9716149038485|1.9716149038485|-2.4670184195273|-2.4670184195273|-2.5205761393169|-2.5461956483632|-2.5538283964561|-2.5944665813356|-2.5944665813356|-2.7112852493822|-2.718528088646|-2.718528088646|-2.718528088646|-2.718528088646|-2.718528088646|-2.7972534063976|-2.8313928184157|-2.9104363584127|-2.967984824667|-3.0759774546812||-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.0759774546812|-3.1210860125434|-3.150651096438|-3.254056797132|-3.2992058095926|-3.2992058095926|-3.3058343129681|-3.3461825800523|-3.8179807080809|-3.9299687987702|-3.9299687987702|-3.9299687987702|-3.9299687987702|-3.9299687987702|-4.0213259264701|3.310251727699|3.310251727699|3.310251727699|3.310251727699|3.310251727699|3.310251727699|3.310251727699|3.2441686160021|3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622||3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622|3.1623695008622||3.1109659266324|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.1047958891605|3.0201573101957||3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|3.0201573101957|2.9629527295385|2.8910584675774|-3.6549350037061|-3.6568723534967|-3.7554489633295|-3.7554489633295|-3.7554489633295|-3.7554489633295|-3.8471895610644|-3.8471895610644|-3.8471895610644|-3.9135439170018|-4.0400487065994|-4.1749597788612|-4.3666663568064|-4.6260181578049|-4.9099646312273|-5.0238495780667|-5.0635692019389|-5.0635692019389|-5.0635692019389|-5.0635692019389|-5.3456324757389|4.004216440634|4.004216440634|4.004216440634||4.004216440634|4.004216440634|4.004216440634|4.004216440634|4.004216440634|4.004216440634|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.671603926781|3.1716714307153|3.1716714307153|-2.5779983663161|-2.5779983663161|-2.682776016615||-2.6841027145008|-2.6841027145008|-2.6841027145008|-2.7001142771619|-2.781157260499|-2.781157260499|-2.781157260499|-2.781157260499|-2.7843412484964|-2.8131571043685|-2.8662357053443|-2.8791169116139|-2.8791169116139|-2.9523520943455|2.4781329938315|2.4781329938315|2.4781329938315|2.4781329938315|2.4781329938315|2.3490423569572|2.3460398813243|2.3460398813243|2.3460398813243|2.3460398813243||2.2919887988827|2.2477653257341|2.2375170116393|2.2180987420646|2.2180987420646|2.2180987420646|2.2180987420646|2.2180987420646|2.2180987420646||2.2180987420646|2.2180987420646|2.2180987420646|2.2180987420646||2.2180987420646|2.2180987420646|2.2180987420646|2.2180987420646|2.2180987420646|2.2180987420646
02894|29688|/equities/tillys|R2000VALUE||3.7162074396162||-4.3783781785452|-4.3783781785452|-4.3783781785452|-4.3783781785452|-4.3783781785452|-4.3783781785452|-4.4854202158676|3.7671629257692|3.7671629257692|3.7671629257692|3.7671629257692|3.7671629257692|3.7671629257692|3.7671629257692|3.7671629257692|3.7671629257692|-4.4103439565925|-4.4103439565925|-4.5025377269617|-4.5822641182863|-4.6209710064883|-4.6209710064883|-4.6209710064883|-4.6209710064883|-4.6849679619466|-4.7163531813792|-4.8159256813451|-4.9362841312007|-5.0393767559877|-5.0891077479114|-5.1217865370368|-5.1259369746738|-5.1259369746738|-5.1259369746738|-5.1259369746738|-5.2969280481004|-5.2969280481004|-5.2969280481004|-5.2969280481004|-5.2969280481004|-5.4416033956368|-5.6226704185802|-5.6226704185802|-5.6226704185802|-5.6226704185802|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.6665109083152|-5.7061233967648|4.6603241226288|4.6603241226288|4.6603241226288||4.6603241226288|4.6603241226288|4.6603241226288|4.6603241226288|4.6603241226288|4.6603241226288|-5.5294692380189|-5.5294692380189|-5.5294692380189|-5.5294692380189|-5.5294692380189|-5.5294692380189|-5.5294692380189|-5.6005214698843|-5.6139125832509|-5.6244600595014|-5.6244600595014|-5.729400164659|-6.0051665910695|-6.0962961126934|5.0655715406118|5.0655715406118|5.0655715406118|5.0655715406118|5.0655715406118|5.0655715406118|5.0655715406118|5.0655715406118|5.0655715406118|5.0655715406118|5.0655715406118|5.0655715406118|5.0655715406118|4.9992475179567|4.9992475179567|4.9992475179567|4.8090386533684|4.8090386533684|4.8090386533684|4.8090386533684|4.8090386533684||4.8090386533684|4.8090386533684|4.8090386533684|4.8090386533684|-5.5310833571936|-5.5310833571936|-5.5980259443417|-5.6978066260168|-5.7242294742608|-5.8135885346757||-5.8482097002177|-5.8482097002177|-5.8482097002177|-5.8482097002177|-5.8482097002177|-5.8482097002177|-6.1283441751432|-6.1573268273618|-6.2104036576397|-6.2104036576397|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368||-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2311766189368|-6.2685293667881|-6.4247895426917|-6.4247895426917|-6.6136551110135|-6.7562834386678|-6.9830927721496|-7.0145473603667|-7.0650526554784|-7.1617509446736|-7.1617509446736|-7.1617509446736|-7.1617509446736||-7.1617509446736|-7.1617509446736|-7.1617509446736|-7.1617509446736|-7.4175009288386|-7.4561741369245|-7.4561741369245|-7.5068600196836|-7.6248443942597|-7.6292715449389|-7.7084378668445|-7.7084378668445|-7.7084378668445|-7.7084378668445|-7.7084378668445|-7.7084378668445|-7.7084378668445|-7.7084378668445|-7.7084378668445|-7.7084378668445|-7.7084378668445|-7.7084378668445|-7.7084378668445|-7.7084378668445|-7.7084378668445|-7.7084378668445|-7.7084378668445|-7.936027135271||-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271||-7.936027135271|-7.936027135271|-7.936027135271|-7.936027135271|-7.9383632759454|-8.0599809229444|-8.0599809229444|-8.0599809229444|-8.0599809229444||-8.0599809229444|-8.0599809229444|-8.0599809229444|-8.0599809229444||-8.0599809229444|-8.0599809229444|-8.0905418013819|-8.0905418013819|-8.0905418013819|-8.0905418013819
02895|21085|/equities/quantum-corp|R2000VALUE||12.904325035607||12.904325035607|12.904325035607|12.904325035607|3.514877879394|-4.9512339362234|-4.9512339362234|-5.0909599605236|-5.2460445102755|-5.4678771425953|-5.750447027073|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.799169926515|3.3746333968538|2.8251479612343|-4.0974566944419|-4.0974566944419|-4.0974566944419|-4.0974566944419|-4.0974566944419|-4.1029384602218|-4.1029384602218|-4.1597982765469|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.1870670296919|-4.2761856425881|-4.5466285534566|-4.8301760827905||-5.175195618405|-5.5797063332289|-5.8876236391829|-6.1285262585532|-6.3518670783675|-6.3518670783675|-6.8169669469978|-6.8169669469978|-7.4289630608189|-8.0945472029976|-8.0945472029976|-8.0945472029976|-8.2119590737347|-8.4437321532572|-8.5798135188779|-8.6844595171303|-8.8272603618637|-8.8272603618637|-8.8272603618637|-8.8272603618637|-9.5356225291375|-9.9588027044009|-10.35533640604|-10.650818429841|-10.820909167278|-11.000899368909|-11.014443537026|-11.107467337373|-11.107467337373|-11.107467337373|-11.107467337373|-11.125311717097|-11.125311717097|-11.125311717097|-11.125311717097|-11.125311717097|-11.125311717097|-11.125311717097|-11.125311717097|-11.125311717097|-11.467790931136||-11.904989712405|-12.189433249023|-12.662037434607|-12.848789815488|-12.848789815488|-12.848789815488|-12.848789815488|-12.848789815488|-12.848789815488|-12.848789815488||-14.826210953994|10.342543732013|8.6383816256405|-11.584613888225|-11.584613888225|-11.584613888225|-11.584613888225|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013||-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.624965097013|-11.714373833436|-11.714373833436|-11.714373833436|-11.714373833436|-12.635315504889|9.0918034820278|9.0918034820278|9.0918034820278|9.0918034820278|9.0918034820278|9.0918034820278|9.0918034820278|9.0918034820278|9.0918034820278|9.0918034820278||9.0918034820278|9.0918034820278|9.0918034820278|9.0918034820278|9.0918034820278|9.0918034820278|9.0918034820278|9.0918034820278|9.0918034820278|9.0581150881139|-13.652352427889|-13.652352427889|-13.652352427889|-13.652352427889|-13.652352427889|-13.652352427889|-13.652352427889|-13.755391491176|-13.956951262597|-13.956951262597|-13.956951262597|-13.956951262597|-13.956951262597|-13.956951262597|-13.956951262597|-14.51683428778|-14.658472358008|9.0068190725806||9.0068190725806|9.0068190725806|9.0068190725806|7.4374660024116|6.7239626258688|6.1148930225193|6.0368193211633|6.0368193211633|6.0368193211633|6.0368193211633|6.0368193211633|6.0368193211633|6.0368193211633|6.0368193211633|6.0368193211633|5.4546880261189|5.0976741922351|5.0976741922351|4.8866203242378|4.7250227060402|4.4592847613396|4.4592847613396|4.4592847613396|4.4592847613396||4.4592847613396|4.4592847613396|4.4592847613396|4.4592847613396|4.4592847613396|4.4592847613396|4.4592847613396|4.4592847613396|4.4592847613396||4.3985877689957|4.3985877689957|4.3985877689957|4.3985877689957||4.3985877689957|4.1720536060897|4.1720536060897|4.1720536060897|4.1720536060897|-7.1844897077407
02896|16241|/equities/home-bancorp|R2000VALUE||46.90786258558||46.90786258558|46.689571506222|46.657628516842|45.708767748875|45.708767748875|45.708767748875|45.708767748875|45.708767748875|45.708767748875|45.708767748875|45.708767748875|45.708767748875|45.708767748875|44.971812371258|44.971812371258|44.971812371258|43.595378412638|43.595378412638|43.595378412638|43.595378412638|43.595378412638|43.338753503599|41.773791735443|41.773791735443|41.773791735443|41.63254700002|41.485050840477|41.223329951503|41.223329951503|41.223329951503|41.223329951503|-44.356171342213|-44.356171342213|-44.356171342213|-44.356171342213|-44.356171342213|-44.356171342213|-44.356171342213|-44.356171342213|-44.356171342213|-45.521697760171|41.287201817061|41.287201817061|41.287201817061|41.287201817061|41.287201817061|41.287201817061|41.287201817061|41.287201817061|41.287201817061|40.923087075936|40.923087075936|40.778067176744|40.778067176744|40.778067176744|40.778067176744|40.778067176744|40.778067176744|40.778067176744|40.778067176744|40.778067176744|40.778067176744||40.778067176744|40.778067176744|40.412128597518|40.412128597518|40.412128597518|39.370142148623|-43.572927672259|-43.572927672259|-43.572927672259|-43.572927672259|-43.572927672259|-43.572927672259|-43.572927672259|-43.774068354944|-43.774068354944|-43.774068354944|-43.774068354944|-43.774068354944|-43.774068354944|-43.774068354944|-45.527298926623|-45.877967913487|41.665100447511|41.665100447511|41.665100447511|41.665100447511|41.665100447511|41.665100447511|41.665100447511|41.665100447511|41.665100447511|41.665100447511|41.665100447511|40.250667324966|39.711852964765|39.260948747403|38.316054443526|37.299762006005|37.299762006005|37.299762006005|37.299762006005||37.299762006005|37.299762006005|37.299762006005|37.299762006005|36.389735375731|36.355815422633|-38.144414424463|-38.144414424463|-38.144414424463|-38.144414424463||-38.144414424463|-38.144414424463|-38.144414424463|-38.144414424463|-38.144414424463|-38.144414424463|-38.144414424463|-38.144414424463|-38.144414424463|-38.144414424463|-38.144414424463|35.674195338071|35.674195338071|35.674195338071|35.674195338071|35.674195338071||35.674195338071|35.674195338071|35.674195338071|35.674195338071|35.674195338071|35.674195338071|35.418635769613|35.418635769613|35.35052082798|35.35052082798|35.35052082798|35.35052082798|34.650023277834|34.584532783153|34.584532783153|33.952257842623|33.683286369733|33.11831886337|32.61832171|32.61832171|32.61832171|32.61832171|32.61832171|-36.281307422656|-36.281307422656|-36.281307422656|-36.281307422656|-36.281307422656|-36.737730886692|-36.98836273855|-37.364236457547|34.815475910822|34.815475910822|34.815475910822|34.815475910822|34.588339238892|34.588339238892|34.4982153493|34.4982153493|34.4982153493||34.389127369041|-37.614080976566|-37.614080976566|-37.614080976566|-37.614080976566|-37.614080976566|-37.614080976566|-37.614080976566|-37.729576033232|-37.729576033232|-37.904961046527|-37.904961046527|-37.904961046527|-38.271621104689|-38.88845158993|-38.88845158993|-38.88845158993|-39.053556033625|-39.623484051508|-40.0800715688|-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563||-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563|-40.452630583563|-41.166809470696|-41.72145611185|38.344373557474|38.344373557474|38.344373557474|38.344373557474|38.344373557474|-42.829532111123|-42.829532111123|-42.829532111123|-42.829532111123|-42.829532111123|-42.829532111123|-42.829532111123|-42.829532111123|-43.467813770457||39.784373070555|39.784373070555|39.784373070555|39.784373070555|39.784373070555|39.784373070555|39.784373070555|39.784373070555|39.784373070555||39.784373070555|39.784373070555|39.393191842854|39.276879766053||38.690994123463|38.690994123463|38.690994123463|38.574115369354|38.574115369354|38.130418139072
02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE||35.07359685006||35.07359685006|35.07359685006|35.07359685006|34.143439282998|33.587155648983|32.949841512643|32.949841512643|32.949841512643|32.949841512643|32.949841512643|32.949841512643|32.949841512643|32.949841512643|31.672047735809|31.589133776705|31.589133776705|-35.414836084058|-35.414836084058|-35.838706081896|-36.16078532381|-36.352003607338|-36.352003607338|-36.352003607338|-36.747883593584|-36.747883593584|-36.747883593584|-36.747883593584|-37.517091525423|32.751762174251|32.751762174251|-35.175213414706|-35.175213414706|-35.175213414706|-35.175213414706|-35.175213414706|-35.533966607857|-35.533966607857|-35.606857903587|-35.868677107625|-35.868677107625|-36.27769403119|-36.339507193976|33.124012076124|33.124012076124|33.124012076124|33.124012076124|33.124012076124|33.124012076124|33.124012076124|33.124012076124|32.445013985881|32.162794733322|31.912549601966|31.267000210477|30.95943590887|30.95943590887|30.95943590887|30.95943590887|30.95943590887|30.95943590887|30.95943590887|30.95943590887||30.730485775819|-34.705952712937|-34.705952712937|-34.705952712937|-34.705952712937|-34.705952712937|-34.705952712937|-34.705952712937|-34.705952712937|-34.705952712937|-34.705952712937|-34.705952712937|-34.705952712937|-34.905930121057|-34.905930121057|-35.189366746074|-35.448067585766|-35.482719863057|-35.892813144642|30.772630512809|30.772630512809|30.772630512809|30.772630512809|30.772630512809|30.772630512809|30.772630512809|30.772630512809|30.772630512809|30.772630512809|29.996255175476|29.996255175476|29.996255175476|29.996255175476|29.700498730317|29.700498730317|29.307774304333|29.307774304333|28.074873848719|28.074873848719|28.074873848719|28.074873848719||28.074873848719|28.074873848719|28.074873848719|27.983749411683|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518||-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.372280542518|-30.885249540392||-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-30.885249540392|-31.074197018077|-31.074197018077|-31.43744003765|-31.541440036475|-31.925149735013|-32.109327325335|-32.304794681438|-32.304794681438|-32.304794681438|-32.304794681438|-32.456174567768||-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.456174567768|-32.575529622242|-32.575529622242|-32.575529622242|-32.575529622242|-32.575529622242|-32.575529622242|-32.575529622242|-32.575529622242||-32.575529622242|-32.575529622242|-32.575529622242|-32.575529622242|-32.575529622242|-32.575529622242|-32.575529622242|-32.905610242602|-33.231234832072|-33.896927086803|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324||30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324|30.206535442324||30.206535442324|30.206535442324|30.206535442324|30.206535442324||29.50228630397|29.50228630397|29.50228630397|29.398997767925|29.398997767925|29.398997767925
02898|949584|/equities/farmland-partners-inc|R2000VALUE||12.06318345946||12.018537478115|11.907541597845|11.905324129001|11.773415304705|11.638794980098|11.553203924263|11.553203924263|11.546515760772|11.546515760772|11.546515760772|11.546515760772|11.546515760772|11.546515760772|11.546515760772|11.546515760772|11.546515760772|11.194183837432|11.045482170867|10.917292562884|10.917292562884|10.705596417135|10.705596417135|10.705596417135|10.705596417135|10.705596417135|10.616003688234|10.616003688234|10.616003688234|10.428286958688|10.424712517813|10.424712517813|10.353569245951|10.217021439491|10.171529180997|10.171529180997|10.171529180997|10.171529180997|10.171529180997|10.171529180997|10.171529180997|10.024495179151|10.024495179151|10.024495179151|10.024495179151|10.024495179151|10.024495179151|10.024495179151|10.024495179151|10.024495179151|10.024495179151|10.024495179151|10.024495179151|10.024495179151|10.024495179151|-10.584660641012|-10.584660641012|-10.584660641012|-10.584660641012|-10.584660641012|-10.584660641012|-10.584660641012|-10.584660641012||-10.584660641012|-10.584660641012|-10.584660641012|-10.584660641012|-10.584660641012|-10.584660641012|-10.584660641012|-10.584660641012|-10.604928828674|-10.670048238389|-10.764709686297|-10.792110200723|-10.792110200723|-10.792110200723|-10.792110200723|-10.792110200723|-10.792110200723|-10.792110200723|-10.792110200723|-10.792110200723|-11.014511103984|-11.089102782825|-11.089102782825|-11.089102782825|-11.156781238559|-11.273090462159|-11.680299816607|11.190040495147|11.190040495147|11.190040495147|11.190040495147|11.190040495147|11.190040495147|11.089489197454|11.040696473428|11.040696473428|11.009216778002|11.009216778002|11.009216778002|11.009216778002|11.009216778002||11.009216778002|11.009216778002|11.009216778002|11.009216778002|11.009216778002|11.009216778002|11.009216778002|11.009216778002|10.978018381554|10.972520089103||10.936411725098|10.804767692303|10.804767692303|10.74946412799|-11.28683098917|-11.28683098917|-11.28683098917|-11.28683098917|-11.28683098917|-11.28683098917|-11.28683098917|-11.28683098917|-11.28683098917|-11.28683098917|-11.348701096958|10.771228596278||10.771228596278|10.771228596278|10.771228596278|10.771228596278|10.771228596278|10.771228596278|10.771228596278|10.728864984057|10.641917207|10.553983409564|10.553983409564|10.553983409564|10.553983409564|10.553983409564|10.553983409564|10.553983409564|10.541697669206|10.380963934989|-11.019196832184|-11.019196832184|-11.019196832184|-11.019196832184|-11.019196832184|-11.019196832184|-11.019196832184|-11.019196832184|-11.019196832184|-11.019196832184|-11.046886006996|-11.080780278514|-11.080780278514|-11.096989378742|-11.249432547679|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222||10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|10.673832611222|-11.623714914412|-11.623714914412|-11.623714914412|-11.623714914412|-11.623714914412|-11.623714914412|-11.623714914412||-11.623714914412|-11.623714914412|-11.623714914412|-11.623714914412|-11.623714914412|-11.623714914412|-11.623714914412|-11.623714914412|-11.651098492816|-11.651098492816|-11.778937449141|-11.888569409|-11.888569409|-11.888569409|-11.888569409|-11.888569409|-11.888569409|-11.888569409|-11.888569409|-11.888569409|-11.888569409|-11.888569409|-11.888569409|-12.037577371185||-12.112367417569|-12.112367417569|-12.186986210341|-12.373873501347|-12.650970438373|-12.753578481025|-12.924531734593|12.011690646285|12.011690646285||12.011690646285|12.011690646285|11.953065852185|11.82473059302||11.82473059302|11.82473059302|11.82473059302|11.82473059302|11.82473059302|11.82473059302
02899|1165658|/equities/american-outdoor-brands|R2000VALUE||8.5709766921154||8.5160857369228|8.4616494681271|8.4616494681271|8.3024655150105|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951||-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.6467723847951|-9.8468223713566|-9.8468223713566|-9.8468223713566|-9.8468223713566|-9.8468223713566|-9.8468223713566|-9.8468223713566|-9.8468223713566|8.6215598274091|8.6215598274091|8.6215598274091|8.6215598274091|8.6215598274091|8.6215598274091|8.3797886293044|8.2295456783467|8.2295456783467|8.2295456783467|8.2295456783467|8.2295456783467|8.2295456783467|8.2295456783467|8.2295456783467|8.2045180948237|8.1161252295154|7.8469941436953|7.8469941436953|7.8469941436953|7.8469941436953|7.8469941436953|7.8469941436953||7.8469941436953|7.8469941436953|7.8469941436953|7.8469941436953|7.5806079998577|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143||-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.713818413143|-8.7190649047214|-8.7839609268328||-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.8674293104487|-8.9500401368462|-8.9500401368462|-8.9500401368462|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192||7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|7.8916971583192|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-8.905848122774|-9.1416311806423|-9.1971459991383|-9.2311168044646|-9.2311168044646|-9.2311168044646|-9.2311168044646|8.2877813369554||8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.2877813369554|8.149484767654|8.149484767654|8.1060539845119|8.1060539845119|8.1060539845119|7.9528377987158|7.8872076995593|7.8872076995593|7.6506693636291||7.6026439970194|7.4720774815212|7.4720774815212|7.4720774815212|7.4720774815212|7.4720774815212|7.4720774815212|7.4720774815212|7.4720774815212||7.4720774815212|7.4720774815212|7.4720774815212|7.4720774815212||7.4720774815212|7.4720774815212|-8.6799070796494|-8.6799070796494|-8.6799070796494|-8.6799070796494
02900|15757|/equities/century-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02901|24326|/equities/teekay-tankers-ltd|R2000VALUE||-44.031882992605||-44.746535556427|-44.962483662282|-44.962483662282|-45.537204815188|-45.857449294504|-46.789388605154|-47.060153904001|-47.606264898557|-48.506949554304|-48.554515339244|-48.554515339244|-48.573905813814|-49.498173250226|-50.442563853674|-50.442563853674|-50.442563853674|-50.545068778388|-50.823854276198|-51.802504456328|-52.557975477994|-52.557975477994|-53.512585634458|-54.021160119626|-54.940845482717|-54.955660706504|-56.576242320785|-58.628656247202|-59.724340495074|-60.0785866869|-60.0785866869|-60.0785866869|-60.570652552502|-62.319199930535|57.07380251376|57.07380251376|57.07380251376|57.07380251376|57.07380251376|56.568014933976|55.872347754806|54.975498749779|53.867276947911|53.867276947911|53.867276947911|53.63058810015|-57.839451735985|-57.839451735985|-57.839451735985|-57.839451735985|-57.839451735985|-57.839451735985|-57.839451735985|-57.839451735985|-57.839451735985|-57.839451735985|-57.839451735985|-57.839451735985|-58.521334482312|-58.524817388454|-58.688683952666|-59.028538454216|-60.014851757154||-60.014851757154|-60.014851757154|-60.014851757154|-60.413669693323|-60.413669693323|-60.413669693323|-60.413669693323|-61.011289211639|-61.011289211639|-61.011289211639|-61.011289211639|-61.011289211639|-61.011289211639|-61.011289211639|-61.983998047138|-61.983998047138|-62.354442105056|-62.455840604951|-62.455840604951|-62.455840604951|-66.182045531991|-67.79804172962|-67.79804172962|-67.79804172962|-67.79804172962|-67.79804172962|-67.79804172962|-67.79804172962|-67.79804172962|-67.79804172962|-67.79804172962|-68.455603074687|-69.398738136406|-69.398738136406|-69.398738136406|-69.398738136406|-69.894712278705|-70.181068020243|-70.276742066696|-71.308724984397|-71.308724984397||-71.308724984397|-71.308724984397|-71.308724984397|-71.308724984397|-71.308724984397|-71.308724984397|-71.308724984397|-71.308724984397|-71.308724984397|-71.308724984397||-71.308724984397|-71.308724984397|-72.124337947887|-73.623091018797|68.086180853687|68.086180853687|68.086180853687|68.086180853687|68.086180853687|68.086180853687|68.086180853687|68.086180853687|67.728803675659|67.728803675659|67.579447102261|67.579447102261||67.129946734853|65.891047400841|65.557644360606|65.557644360606|65.296829322249|63.982636184936|63.982636184936|62.365187666422|61.670857860563|61.670857860563|61.670857860563|59.90584378984|55.667961181826|54.815958303022|-58.82967181638|-58.82967181638|-58.82967181638|-58.82967181638|-58.82967181638|-58.82967181638|-58.82967181638|-58.82967181638|-58.82967181638|-59.141925781068|-59.141925781068|-59.141925781068|-59.176745854205|-59.176745854205|-59.176745854205|-59.176745854205|-59.176745854205|-59.176745854205|-59.176745854205|-59.81785823061|54.329196667681|54.329196667681|54.329196667681|54.329196667681|53.818379640591|53.689009613474||52.002642466712|-56.635439296639|-56.635439296639|-56.635439296639|-56.635439296639|-56.635439296639|-56.635439296639|-56.635439296639|-56.635439296639|-56.635439296639|-56.635439296639|-56.635439296639|-56.635439296639|-56.635439296639|-57.792581977751|-57.889073096278|-58.302381421198|-58.537560887988|-58.684374963636|-59.327450313722|-59.327450313722|-59.327450313722|-59.327450313722|-59.327450313722|-59.327450313722|-60.172865910171|54.555448153964|54.555448153964||54.555448153964|54.555448153964|54.555448153964|54.555448153964|54.555448153964|54.555448153964|54.555448153964|54.555448153964|54.555448153964|54.555448153964|54.555448153964|54.555448153964|54.555448153964|53.050939351708|52.256514847709|52.060852010163|52.060852010163|52.060852010163|51.342402511054|51.342402511054|51.342402511054|49.257000875929|49.15423064818|49.15423064818||48.863889011962|48.137719544066|48.137719544066|48.137719544066|48.137719544066|48.137719544066|48.06550768602|46.954735387874|46.954735387874||46.954735387874|46.954735387874|46.954735387874|46.954735387874||46.954735387874|45.843277206038|45.843277206038|44.748915306843|-50.053695944551|-50.053695944551
02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE||3.2093004704777||3.2093004704777|3.2093004704777|3.2093004704777|3.2093004704777|3.2093004704777|3.2049087187987|3.2049087187987|3.2049087187987|3.2049087187987|3.2049087187987|3.2049087187987|3.1575987097667|2.984553972554|2.785344382951|2.785344382951|2.7107794201127|2.7107794201127|2.7107794201127|2.7107794201127|2.7107794201127|2.7107794201127|2.7107794201127|2.7058659963863|2.6726788340958|2.6323320135973|2.6253350986138|2.6253350986138|2.6253350986138|2.6253350986138|2.6253350986138|2.6253350986138|2.5764833173371|2.5648567086065|2.5648567086065|2.5648567086065|2.5648567086065|2.5648567086065|2.5648567086065|2.5648567086065|2.5648567086065|2.5648567086065|2.5648567086065|2.5648567086065|2.5588186323206|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162|2.5530926065162||2.5530926065162|2.5530926065162|2.540102887652|2.5179329010326|2.5179329010326|2.5179329010326|2.4952194377324|2.4952194377324|-2.7973554734407|-2.7973554734407|-2.7973554734407|-2.7973554734407|-2.7973554734407|-2.7973554734407|-2.7973554734407|-2.7973554734407|-2.7973554734407|-2.810750511401|-2.8311895298882|-2.8696550316196|-2.9346167982266|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535||2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535||2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535||2.5817041784535|2.5817041784535|2.5817041784535|2.5817041784535|2.5454520465428|2.5454520465428|2.3802741841395|2.3802741841395|2.3412705529166|2.3412705529166|2.3412705529166|2.3412705529166|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.3394379293241|2.2936487453266|2.2936487453266|2.2936487453266||-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.8541514931088|-2.867479304248|-2.8777548646197|-2.8881686184122|-2.8881686184122|-2.8881686184122|-2.899077992051|-2.899077992051|-2.9186127273484|-2.9186127273484||-2.9186127273484|-2.9186127273484|-2.9186127273484|-3.0029030473413|-3.0095754120308|-3.0095754120308|-3.1356393996828|-3.1795992656939|-3.2273325704196|-3.258576934374|-3.258576934374|-3.258576934374|-3.3128633155167|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952||2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952||2.5901737638952|2.5901737638952|2.5901737638952|2.5901737638952||2.5901737638952|2.5901737638952|2.5901737638952|2.3651931758988|2.270018032858|-3.1602290485169
02903|15456|/equities/artesian-resource|R2000VALUE||-36.380175729576||-36.380175729576|-36.380175729576|-36.380175729576|-36.380175729576|-36.380175729576|-36.380175729576|-36.380175729576|-36.380175729576|-36.380175729576|-36.380175729576|-36.924642081596|33.869908606599|33.869908606599|33.869908606599|33.869908606599|33.655109921639|32.259223012379|-35.127064880097|-35.314162131111|-35.526291816279|-35.923549829638|-35.990740655436|-36.244896751585|-36.244896751585|-36.539886534151|-36.834350864022|-37.166500188608|-37.55018422021|-37.55018422021|-37.55018422021|-37.55018422021|-37.55018422021|-37.55018422021|-37.55018422021|-37.55018422021|-37.55018422021|-37.55018422021|-37.970205909825|-38.208564156533|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947|-38.590697290947||-38.590697290947|-38.644663071688|-38.75416135513|-38.75416135513|-38.75416135513|-38.75416135513|-38.894347187802|-39.385942243784|-39.524970082066|-39.524970082066|-39.524970082066|-39.524970082066|-39.524970082066|-39.524970082066|-39.524970082066|-39.524970082066|-39.524970082066|-39.524970082066|-40.707858222084|36.82620252356|36.82620252356|36.82620252356|36.82620252356|36.82620252356|36.82620252356|36.82620252356|36.82620252356|36.82620252356|36.82620252356|36.82620252356|36.82620252356|36.82620252356|36.740779810317|36.213643530086|35.87770779716|35.87770779716|35.285228868183|34.157477639181|33.937008790595|33.937008790595|33.492231294428||-37.267368053978|-37.267368053978|-37.267368053978|-37.267368053978|-37.267368053978|-37.267368053978|-37.267368053978|-37.267368053978|-37.267368053978|-37.267368053978||-37.267368053978|-37.267368053978|-37.584126224365|-37.584126224365|-37.584126224365|-37.584126224365|-37.584126224365|-37.74208316786|-38.056018799695|-38.056018799695|-38.056018799695|-38.056018799695|-38.056018799695|-38.056018799695|-38.056018799695|-39.800533685587||37.955920878825|37.955920878825|37.955920878825|37.955920878825|37.955920878825|37.955920878825|37.955920878825|37.955920878825|37.777132766972|37.404313795578|36.945904141015|36.103784540567|35.61587183042|35.410411644464|34.569345686706|34.515383850504|-37.052608386067|-37.052608386067|-37.052608386067|-37.052608386067|-37.052608386067|-37.152864079384|-37.152864079384|-37.152864079384|-37.152864079384|-37.152864079384|-37.152864079384|-37.152864079384|-37.152864079384|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408||-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.294351717408|-37.391262285023|-37.391262285023|-37.391262285023|-37.391262285023|-38.053722815341|-38.053722815341|-38.053722815341|-38.053722815341||-38.053722815341|-38.053722815341|-38.053722815341|-38.053722815341|-38.053722815341|-38.053722815341|-38.053722815341|-38.440066512647|-38.440066512647|-38.440066512647|-39.033409737021|-39.690453474687|-39.711615607657|-39.783859340897|-39.783859340897|-39.783859340897|-39.783859340897|-39.783859340897|-39.783859340897|-39.783859340897|-39.783859340897|-39.783859340897|-39.871512616731|-40.627791313172||-41.291429841784|-41.444675591552|-41.626055108868|-41.626055108868|-41.910499339441|-41.910499339441|-42.929443312066|-43.642158667663|-44.547754040934||-45.314528720883|41.468571360934|41.468571360934|41.468571360934||41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.468571360934
02904|24394|/equities/consolidated-tomoka-land|R2000VALUE||-20.698573461209||-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.698573461209|-20.750387155386|-20.772629167605|-20.86125522407|-20.935283086389|19.608459558221|19.608459558221|19.608459558221|19.474399237867|19.16933192703|19.004256878659|18.872858555071|18.872858555071|18.872858555071|18.872858555071|18.872858555071|18.872858555071|18.872858555071|18.872858555071|18.872858555071|18.580088083189|18.580088083189|18.580088083189|18.580088083189|18.562849423819|18.562849423819|-19.597207977968|-19.597207977968|-19.597207977968|-19.597207977968|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|18.574908573322|-20.005935251733|-20.005935251733|-20.005935251733|-20.005935251733|-20.005935251733||-20.005935251733|-20.005935251733|-20.005935251733|-20.005935251733|-20.005935251733|-20.005935251733|-20.005935251733|-20.212228262243|-20.212228262243|-20.212228262243|19.193353941328|19.193353941328|19.193353941328|19.193353941328|19.193353941328|19.193353941328|19.193353941328|19.193353941328|19.193353941328|19.193353941328|19.193353941328|19.193353941328|19.193353941328|18.922060651124|18.753955914511|18.536617996443|18.495762324285|18.495762324285|18.495762324285|18.248624669127|18.13180442498|18.040338576346|17.963751266657|17.963751266657|17.763057653836|17.522841922366|17.162417932709|-17.71809846484|-17.71809846484|-17.71809846484|-17.71809846484||-17.71809846484|-17.71809846484|-17.71809846484|-17.71809846484|-17.71809846484|-17.71809846484|-17.71809846484|-17.71809846484|-17.71809846484|-17.829564959069||-17.920638303249|-17.933659164367|17.405120751697|17.405120751697|17.405120751697|17.405120751697|17.405120751697|17.405120751697|17.405120751697|17.405120751697|17.334123396695|17.284026119246|17.20613259001|17.20613259001|17.20613259001|17.20613259001||17.20613259001|17.20613259001|17.20613259001|17.20613259001|17.20613259001|17.20613259001|17.136814209305|17.028682175038|16.825008709555|16.825008709555|16.825008709555|16.825008709555|16.825008709555|16.825008709555|16.825008709555|16.825008709555|16.825008709555|16.79376478474|16.716961333935|16.66773462051|16.520209839541|16.48594490417|16.48594490417|16.473383971146|16.361246252105|16.361246252105|16.361246252105|16.361246252105|16.361246252105|16.361246252105|16.361246252105|16.361246252105|16.361246252105|16.361246252105|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066||16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.341194485066|16.329224652571|16.329224652571|16.329224652571|16.329224652571|16.329224652571|16.329224652571|16.329224652571|16.329224652571|16.329224652571|16.329224652571|16.325153326452|16.325153326452|-17.063320977307|-17.063320977307|-17.063320977307||-17.063320977307|-17.063320977307|-17.063320977307|-17.120911764676|-17.258302571559|-17.258302571559|-17.258302571559|-17.258302571559|-17.258302571559|-17.258302571559|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.386984202222|-17.476648698201|-17.682943434573||16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409||16.890378965409|16.890378965409|16.890378965409|16.890378965409||16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409
02905|15495|/equities/astronics-corp|R2000VALUE||-18.034267983739||-18.034267983739|-18.034267983739|-18.776937806133|-18.776937806133|-18.776937806133|-18.776937806133|-18.776937806133|-18.846899046726|-18.846899046726|-19.355165497271|-19.435182588859|-19.754648122041|-20.289887438051|-20.830152946304|-21.463503260956|18.271824841648|-19.602538056294|-19.602538056294|-19.602538056294|-19.648374605091|-19.948457989139|-19.948457989139|-19.948457989139|-19.948457989139|-20.288009309153|-20.451677056794|-20.780096712648|-21.251263290576|-22.140292015266|19.082452837415|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-20.968807020648|-21.141730192485|-21.532478627433|-22.403308348379|20.017580775244|20.017580775244|20.017580775244||20.017580775244|19.615090347907|19.035655314813|-21.335410717299|-21.335410717299|-21.335410717299|-21.335410717299|-21.335410717299|-21.335410717299|-21.567678587492|-21.862267630984|-21.862267630984|-21.862267630984|-22.038566158545|-22.038566158545|-22.038566158545|-22.038566158545|-22.038566158545|-22.038566158545|-22.638961313314|-23.533606422452|20.376838651081|20.376838651081|20.376838651081|20.376838651081|20.376838651081|20.376838651081|20.376838651081|20.376838651081|20.376838651081|20.376838651081|20.376838651081|20.376838651081|19.908153497268|19.20850304662|19.087225586163|18.976639701246|18.211043836142|18.17516034759|18.17516034759|18.17516034759||18.17516034759|18.039977748272|-20.204781623181|-20.204781623181|-20.204781623181|-20.204781623181|-20.204781623181|-20.204781623181|-20.204781623181|-20.204781623181||-20.204781623181|-20.204781623181|-20.204781623181|-20.256445938745|-20.256445938745|-20.256445938745|-20.658829113287|-20.972032543071|19.270908366525|19.270908366525|19.270908366525|19.270908366525|19.270908366525|19.270908366525|19.270908366525|19.270908366525||19.270908366525|19.270908366525|19.270908366525|19.270908366525|18.643034936572|18.643034936572|18.614205786017|17.794395707744|17.167383907788|17.058963158026|17.058963158026|17.058963158026|17.058963158026|17.058963158026|16.850348104254|15.958609171726|-17.585190551383|-17.585190551383|-17.585190551383|-17.585190551383|-17.585190551383|-17.585190551383|-17.585190551383|-17.585190551383|-17.585190551383|-17.585190551383|-17.808546084942|-18.145884004766|-18.209037956854|-18.512820015639|-18.626136309681|-18.626136309681|-18.650983817906|-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829||-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829|-19.172635439829|-19.269594382131|-19.388159962588|-19.580177541236|-19.611308463922|17.91379272307|17.91379272307|17.91379272307|17.91379272307|17.91379272307|17.91379272307|17.91379272307|17.91379272307|17.91379272307|17.91379272307|17.485392801906|17.398420107088|17.398420107088|17.398420107088|17.35811423498||17.35811423498|17.35811423498|17.158845724959|17.158845724959|17.158845724959|16.672050915712|16.32443153828|16.32443153828|16.082701179381|15.874942053965|15.874942053965|15.874942053965|15.874942053965|15.874942053965|15.874942053965|15.874942053965|15.874942053965|15.76604677749|-17.261404904167|-17.261404904167|-17.261404904167|-17.261404904167|-17.261404904167|-17.261404904167||-17.261404904167|-17.261404904167|-17.261404904167|-17.261404904167|-17.446838971023|-17.697043123117|15.936646467736|15.936646467736|15.936646467736||15.936646467736|15.936646467736|15.936646467736|15.699702163858||15.410462587324|15.202847972877|15.202847972877|14.816220194506|-16.357335548728|-16.357335548728
02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE||-0.66893341122268||-0.66893341122268|-0.66893341122268|-0.66893341122268|-0.66893341122268|-0.66893341122268|-0.66893341122268|-0.66893341122268|-0.66893341122268|-0.69591591621106|0.57071712375419|0.57071712375419|0.57071712375419|0.57071712375419|0.57071712375419|0.57071712375419|0.57071712375419|0.57071712375419|0.56961155917278|0.56961155917278|0.56961155917278|0.56961155917278|0.56961155917278|0.56961155917278|0.56961155917278|0.56961155917278|0.56961155917278|0.56961155917278|0.56961155917278|0.56961155917278|0.56961155917278|0.56961155917278|0.56961155917278|0.56961155917278|0.56961155917278|0.56961155917278|0.56961155917278|0.56961155917278|0.56961155917278|-0.66566885152818|-0.66566885152818|-0.66566885152818|-0.66566885152818|-0.66566885152818|-0.66566885152818|-0.66566885152818|-0.66574315604635|-0.68492710826539|-0.68492710826539|-0.68492710826539|-0.68492710826539|-0.68492710826539|-0.68492710826539|-0.68492710826539|-0.68492710826539|-0.68949788585297|-0.68949788585297|-0.69400879492353|-0.69752084270661|-0.70870438169048|-0.71318332299706|-0.73155925721059|-0.73559917178562||-0.73698242799895|-0.74371380492997|-0.74839650810083|-0.74839650810083|-0.74839650810083|-0.74839650810083|-0.75937946439143|-0.7593994273119|-0.76119381999228|-0.76359916696399|-0.76359916696399|-0.7725379607131|-0.77372551196702|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.78608164568455|-0.79328518862758|-0.80190578164032|-0.80211754045411||-0.81051391585584|-0.81186840875055|-0.81186840875055|-0.82023713040248|-0.82219682190038|-0.82472011377312|-0.82472011377312|-0.83381190589301|-0.83381190589301|-0.83981877555706||-0.84657087911343|-0.86706763162851|-0.87693627956442|-0.87896162312288|-0.87896162312288|-0.87896162312288|-0.88040093626202|-0.89788993029264|-0.8992443849474|-0.91275209076204|-0.92341900409369|-0.94378178172529|-0.94378178172529|-0.96109643968411|-0.98086271454303|-1.0046474786755||-1.0076468722021|-1.0076468722021|-1.0251965043717|-1.0587977002918|-1.0923211983905|-1.1329457784213|-1.194011972405|-1.2885021910154|1.0552864819674|1.033929457257|-1.274239556521|-1.274239556521|-1.274239556521|-1.2813001613646|-1.2813001613646|-1.2813001613646|-1.2813001613646|-1.304222422709|-1.310168568343|-1.310168568343|-1.310168568343|-1.310168568343|-1.310168568343|-1.310168568343|-1.3279650785857|-1.3638500746018|-1.3726112109562|-1.376495373855|-1.376495373855|-1.4272171199431|1.1834781226491|1.1834781226491|1.1834781226491|1.1834781226491|1.1834781226491|1.1834781226491|1.1834781226491|1.1834781226491|1.1834781226491|1.1834781226491||1.1019201672712|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0684781844502|1.0314420427976|1.0314420427976|1.0314420427976|1.0271577797662|0.99643109274306|0.99643109274306|0.99643109274306|0.99643109274306|0.99643109274306|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757||0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757||0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.98549486253757|0.96332766451327|0.95869742541277||0.93961383136074|-1.0704693006556|-1.0704693006556|-1.0704693006556||-1.0704693006556|-1.0704693006556|-1.0704693006556|-1.0704693006556|-1.0704693006556|-1.0704693006556
02907|20652|/equities/newpark-resources-inc|R2000VALUE||7.5767131608178||7.4241253845614|7.231805959534|7.2139508891893|6.956556656713|6.8788222113604|6.8788222113604|6.8788222113604|6.8788222113604|6.8788222113604|6.8788222113604|6.8788222113604|6.8788222113604|6.8788222113604|6.8788222113604|6.8788222113604|6.7814689520724|-7.1343593239629|-7.1343593239629|-7.1987325482725|-7.2720641618701|-7.3332465084654|-7.3332465084654|-7.3383072650281|-7.3516755766151|-7.3516755766151|-7.4393617517946|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.5512731335028|-7.7722416104488|-7.7722416104488|-7.7722416104488|-7.7722416104488|-7.7722416104488|-7.7722416104488|-7.7722416104488|-7.7722416104488|-7.7722416104488|-7.7722416104488|-7.7722416104488|-7.8447131251419|-8.0444033250902|-8.1827816020222|-8.3794079177101|7.6477266829012|7.6477266829012||7.6477266829012|7.6477266829012|7.625077948485|7.625077948485|7.625077948485|7.3309199650135|7.1963001444435|7.1592699565809|7.1592699565809|7.1592699565809|7.0697443262649|7.0230490119272|7.0122074254227|7.0122074254227|7.0122074254227|7.0122074254227|7.0122074254227|7.0122074254227|7.0122074254227|-7.9186586927626|-8.35462072947|7.4928473938931|7.4928473938931|7.4928473938931|7.4928473938931|7.4928473938931|7.3430567579804|7.3430567579804|7.3430567579804|7.3430567579804|7.3430567579804|7.3430567579804|7.3203406419288|7.2231561437725|-8.1343080483094|-8.1343080483094|-8.1343080483094|-8.1343080483094|-8.1853420692699|-8.3562134325523|-8.5427722506487||-8.5427722506487|-8.5427722506487|-8.5427722506487|-8.5427722506487|-8.5427722506487|-8.5427722506487|-8.5427722506487|-8.5427722506487|-8.5427722506487|-8.5427722506487||-8.5427722506487|-8.5427722506487|-8.8600248024159|7.8416669901882|7.8416669901882|7.6068524847069|7.5402058912863|7.5402058912863|7.5402058912863|7.5402058912863|7.5402058912863|7.5402058912863|7.4949510708506|7.2602236684887|7.1601229397282|7.1601229397282||7.1601229397282|7.1601229397282|7.1601229397282|7.1601229397282|6.9979140987909|6.9877333541609|6.9877333541609|6.8407380092111|6.8407380092111|6.8407380092111|6.8407380092111|6.7160976184702|-7.5522035462154|-7.5522035462154|-7.5522035462154|-7.5522035462154|-7.5522035462154|-7.5522035462154|-7.682725970667|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0409973849824|7.0238857523127|6.9873731683276|6.8134219270306|6.8134219270306|6.8134219270306||6.8134219270306|6.8134219270306|6.8134219270306|6.8134219270306|6.8134219270306|6.7826909865889|6.774934301327|6.6460381454343|6.5333757076125|6.4673617850256|6.3745688344054|6.3256319788885|6.16644605772|6.16644605772|6.16644605772|5.9671625205355|5.9622732986417|5.9622732986417|5.9622732986417|5.90041161161|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193||-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.8533804860487||-6.8533804860487|-6.8533804860487|-6.8533804860487|-6.915624022824|-6.915624022824|-7.0259712805819|-7.2138569212039|-7.25673682308|-7.25673682308||-7.3085965802913|-7.3990514394019|-7.3990514394019|-7.3990514394019||-7.3990514394019|-7.3990514394019|-7.3990514394019|-7.3990514394019|-7.3990514394019|-7.3990514394019
02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02909|17198|/equities/summit-financial|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-27.916528043808|25.732156264908|25.732156264908|25.732156264908|25.732156264908|25.555505447074|25.555505447074|25.555505447074|25.555505447074|24.629275388632|-26.520672727901|-26.689780631279|-26.689780631279|-26.880867868237|-27.032630714634|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559||-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.316262499559|-27.416402357671|-27.632114006251|-28.106793696318|-28.376993716463|-28.636381746116|-28.757057705128|-28.757057705128|-28.757057705128|-28.757264603734|-28.786681905455|-28.84580144332|-28.84580144332|-28.84580144332|-28.965468093767|-28.965468093767|-29.357186605549|-29.441904751517|-29.441904751517|-29.441904751517||-29.441904751517|-29.441904751517|-29.441904751517|-29.441904751517|-29.441904751517|-29.441904751517|-29.441904751517|-29.827166363108|-30.228773748994|-30.383636752897|28.057217502505|28.057217502505|28.057217502505|28.057217502505|28.057217502505|28.057217502505|28.057217502505|-30.01335647261|-30.01335647261|-30.01335647261|-30.01335647261|-30.01335647261|-30.01335647261|-30.224284677107||-30.68880862905|-30.68880862905|-30.908120999882|-31.119933854815|28.589595101255|28.589595101255|28.589595101255|28.589595101255|28.589595101255||28.589595101255|28.589595101255|28.589595101255|28.36288332716||27.667092479769|27.335547051685|27.335547051685|26.302274158549|25.79308163121|25.447475309169
02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE||0.018956494675275||0.018956494675275|||0.018956494675275|-0.027783731237851||-0.027783731237851|-0.027783731237851|-0.027783731237851|-0.028315256925979|-0.028905841023898|-0.029562045577143|-0.030291161747414|-0.031101290825493|-0.032001434245582|-0.033001593601235|-0.034112881774183||||-0.035347646410793|-0.036719607118136|-0.038244007904074|-0.039937786555115|-0.04181976283405|-0.043910847588422|-0.04623427509328|||-0.048815861209789|-0.051052720861697||-0.051052720861697|-0.051052720861697|||-0.051052720861697|-0.051052720861697|-0.054169689841363||-0.057632988707659||-0.061481098559099|-0.06575677617181|0.030919771658175|0.030919771658175|0.030919771658175|0.030919771658175||0.030919771658175|0.030919771658175|0.030919771658175|0.030919771658175|0.030919771658175|0.030919771658175|0.030919771658175|0.030919771658175|0.030919771658175|||0.030919771658175|0.030919771658175||||||||0.030919771658175|0.030919771658175|0.030919771658175|0.030919771658175|-0.06196742554132|||-0.06196742554132|-0.06196742554132|-0.06196742554132|-0.096241584388458||0.050176017435573|0.031656333066799|0.031656333066799||||||0.031656333066799|-0.044715186779396|-0.044715186779396|-0.045572429701903|-0.046524921838021||||-0.047583246433708|-0.048759162651137|-0.050065736226059|-0.051019428292442|-0.051019428292442||-0.052577142494176|||-0.054307936051658|-0.056231040004415|||-0.058367822174146|-0.059880026689942|||-0.059880026689942||-0.063714411901511|-0.063714411901511|-0.063714411901511|-0.063714411901511|-0.072689908333961|-0.072689908333961|-0.072689908333961|-0.072689908333961|-0.072689908333961|-0.072689908333961|||-0.072689908333961|-0.072689908333961|0.10356676499784|-0.036573705460746||-0.036573705460746|-0.036573705460746||0.042362550261269|-0.029486055809981|-0.030428950931437|-0.031476612177499|-0.032640680228678||-0.033934089174434|-0.035351287854552|-0.035351287854552|-0.035351287854552|-0.036945875425404|-0.040217639328447|||0.041313734309649|0.040606256971018|0.040606256971018||||0.040606256971018|0.040606256971018|0.040606256971018|0.040606256971018|0.040606256971018|0.040606256971018|0.040606256971018|0.040606256971018|0.037188280902546||0.037188280902546|0.037188280902546|0.036800347047504|0.036800347047504|0.034988082189498|0.034988082189498|0.034320091402791||0.034077878568191|0.032419866666885|0.032240575051531|0.032240575051531|0.030600637469267|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.030153511458053|0.027745074044059|0.027745074044059|0.020716750798839|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324||0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.014500957142812|-0.040727767215343|-0.040727767215343||-0.040727767215343|-0.041287526836582|-0.041287526836582|-0.041287526836582|-0.041287526836582|-0.041287526836582|-0.041287526836582|-0.041287526836582|-0.041287526836582||-0.041287526836582|-0.041287526836582|-0.0414305855768|-0.042596144119102||-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102
02911|945635|/equities/great-ajax-corp|R2000VALUE||-3.2857616650633||-3.2857616650633|-3.2857616650633|-3.2857616650633|-3.2857616650633|-3.2857616650633|-3.2857616650633|-3.3272352337365|-3.347205665324|-3.3669107257925|-3.3669107257925|-3.3669107257925|-3.3669107257925|-3.3669107257925|-3.3669107257925|-3.3669107257925|-3.3743452826697|-3.3948281119883|-3.4298091410067|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.4473489745954|-3.5014186151355|-3.5014186151355|-3.6369389994276|-3.6369389994276|-3.6369389994276|-3.6821544416892|-3.7196161755972|3.3035739132835|3.3035739132835|3.3035739132835|3.3035739132835|3.3035739132835|3.3035739132835|3.3035739132835|3.3035739132835|3.3035739132835|3.2606377677866|3.231264255306|3.1552936079998|3.0511596868324|3.0503622884129|3.0503622884129|3.0503622884129|-3.4858799309962|-3.4858799309962|-3.4948665401928|-3.5576295081766||-3.6129216556187|-3.6358074749438|-3.6505415533348|-3.6794906296514|-3.7398483638144|-3.7398483638144|-3.7871425421344|-3.7879230308075|-3.7879230308075|-3.9346672092189|-3.9346672092189|-3.9346672092189|-3.9346672092189|-3.9346672092189|-3.9346672092189|-3.9346672092189|-3.9346672092189|-3.9346672092189|-3.9346672092189|-3.9346672092189|-3.9346672092189|-3.9346672092189|-3.9346672092189|-3.9346672092189|-3.9346672092189|-3.9346672092189|-3.9346672092189|3.3285192332502|3.3285192332502|3.3285192332502|3.3285192332502|3.3285192332502|3.3285192332502|3.3089102332057|3.2381774398355|3.2381774398355|3.1954970594544|3.1378350850183|3.1378350850183|3.1378350850183|3.1378350850183||3.1378350850183|3.1378350850183|3.1378350850183|3.1378350850183|3.1378350850183|3.1378350850183|3.1378350850183|3.1378350850183|3.1378350850183|3.1270390215007||3.1049974646614|3.1049974646614|3.1049974646614|3.1049974646614|3.1049974646614|-3.6544047221024|-3.6544047221024|-3.6544047221024|-3.6544047221024|-3.6544047221024|-3.6544047221024|-3.6544047221024|-3.6544047221024|-3.6544047221024|-3.6544047221024|-3.7535194139519||-3.7535194139519|-3.7720215299437|-3.901690639689|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-3.9325163967274|-4.0985198870431|-4.0985198870431|-4.0985198870431|-4.0985198870431|-4.0985198870431|-4.0985198870431|-4.0985198870431|-4.0985198870431|-4.0985198870431|-4.0985198870431|-4.0985198870431|-4.0985198870431|-4.0985198870431||-4.0985198870431|-4.0985198870431|-4.0985198870431|-4.0985198870431|-4.0985198870431|-4.0985198870431|-4.0985198870431|-4.0985198870431|-4.0985198870431|-4.0985198870431|-4.3233388811494|-4.5345321480173|-4.5345321480173|-4.5345321480173|-4.6161467172193|-4.6206132484423|-4.6206132484423|-4.6523479966043|-4.6787199474837|-4.7780220483702|-4.8222467871685|-4.8892129231581|-5.2917047701816|-5.2917047701816|-5.2917047701816|-5.2917047701816|-5.2917047701816|-5.2917047701816||-5.2917047701816|-5.2917047701816|-5.2917047701816|-5.2917047701816|-5.330117550718|-5.330117550718|-5.4992749064357|-5.8908611502019|5.151950990063|5.151950990063|5.151950990063|5.151950990063|5.1288348424237|5.0197663558634|4.8939294564627|4.8503564814589|4.8503564814589|4.8503564814589|4.8503564814589|4.8503564814589|4.8104449507842|4.8104449507842|4.8104449507842|4.8104449507842||4.8104449507842|4.8104449507842|4.8104449507842|4.8104449507842|4.8104449507842|4.8104449507842|4.8104449507842|4.8104449507842|4.8104449507842||4.8104449507842|4.8104449507842|4.748049974138|4.7065430095834||4.7065430095834|4.6311589800696|4.5676765269019|4.5104155223559|4.5104155223559|4.5104155223559
02912|958240|/equities/provident-bancorp-inc|R2000VALUE||10.747737413717||10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.747737413717|10.631652838735|10.481836591328|10.462040515039|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9905232783499|9.9783596326182|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|9.9592058814215|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709||-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.162333053709|-11.186480780841|-11.373867534267|-11.529853051092|-11.588725294433|-11.727747204081|-11.727747204081|-12.107497164691|-12.523607515719|10.753949639768|10.753949639768|10.753949639768|10.753949639768|10.753949639768|10.753949639768|10.753949639768|10.753949639768|10.753949639768|10.753949639768|10.753949639768|10.50549951921|10.366111028306|10.153651012439|9.7687233967453|9.4685810984141|9.4181458090154|9.4131338492789|9.4131338492789||9.4131338492789|9.3863435299158|9.3863435299158|9.3863435299158|9.3863435299158|9.3863435299158|9.3863435299158|9.3863435299158|9.3863435299158|9.3863435299158||9.3863435299158|9.3863435299158|9.3863435299158|9.3863435299158|9.3863435299158|9.3863435299158|9.3863435299158|9.3863435299158|9.3863435299158|9.2087150713868|9.0594056073236|8.9526734289646|8.733525534153|8.7034920559185|8.7034920559185|8.7034920559185||8.7034920559185|8.7034920559185|8.7034920559185|8.6710967869513|8.6693070565057|8.6303414939059|8.597066249345|8.597066249345|8.597066249345|8.597066249345|8.597066249345|8.597066249345|8.597066249345|8.597066249345|8.5834063312458|8.4076742884238|7.9847766289798|7.8052655592128|7.8052655592128|7.8052655592128|7.8052655592128|7.7819619062393|-8.7536076509364|-8.7536076509364|-8.7536076509364|-8.7536076509364|-8.7536076509364|-8.7536076509364|-8.7703528363845|-8.8975698373209|-9.040633084762|-9.2779261562425|-9.4588065647636|-9.5882434651247|-9.5882434651247|-9.5882434651247|-9.5882434651247|-9.5882434651247|-9.5882434651247|-9.5882434651247||-9.5882434651247|-9.5882434651247|-9.629715209205|-9.7224614410479|-9.8619298172084|-9.8925887955656|-9.9189868385516|-10.013374268448|-10.125194005873|-10.264104503952|-10.310116232063|-10.402180846122|-10.402180846122|-10.650200560785|-10.709945311255|-10.773821612576|-10.773821612576|-10.822301622209|-10.869779423406|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864||-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-10.891077898864|-11.12758126539|-11.12758126539|-11.282512667908|-11.60576947876|10.550332926574|10.550332926574|10.543425611724|10.340473126559|10.14274809006|10.035275746751|9.8988406899905|9.8988406899905|9.8988406899905|9.8988406899905|9.8988406899905|9.8988406899905||9.8988406899905|9.8988406899905|9.8988406899905|9.8988406899905|9.8988406899905|9.8988406899905|9.8988406899905|9.7109339240895|9.709370772453||9.5831904062649|9.5552349896368|9.5552349896368|9.4500610681141||9.4500610681141|9.4500610681141|9.3895123636021|9.380714867238|9.380714867238|9.380714867238
02913|1129489|/equities/south-plains-financial-inc|R2000VALUE||36.804525200949||36.804525200949|36.804525200949|36.804525200949|36.182682322185|36.182682322185|36.182682322185|36.182682322185|36.182682322185|36.182682322185|36.182682322185|36.182682322185|36.182682322185|36.182682322185|35.056035888108|34.845595770315|34.763438574954|33.023526202759|33.023526202759|33.023526202759|33.023526202759|33.023526202759|33.023526202759|33.023526202759|33.023526202759|33.023526202759|33.023526202759|33.023526202759|33.023526202759|33.023526202759|32.847807366672|32.831745632295|32.180150888368|-34.291007043251|-34.291007043251|-34.291007043251|-34.291007043251|-34.291007043251|-34.291007043251|-34.291007043251|-34.291007043251|-35.0238013812|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178|32.158225168178||32.096916107546|31.863629381611|31.863629381611|31.391767080863|31.391767080863|31.17974043802|30.75832314972|30.222581285944|30.173155742798|30.173155742798|29.930215906324|29.930215906324|29.930215906324|29.930215906324|29.930215906324|29.930215906324|29.930215906324|29.930215906324|29.930215906324|29.930215906324|29.930215906324|29.930215906324|29.930215906324|29.930215906324|29.930215906324|29.930215906324|29.833251357596|29.833251357596|29.797500372508|29.021666580415|28.230823842067|28.230823842067|28.162025601089|27.779807256792|27.422851746981|26.034490424547|26.034490424547|25.888168364294|25.888168364294|25.888168364294|25.888168364294||25.888168364294|25.888168364294|25.51935252164|-27.185702280346|-27.185702280346|-27.185702280346|-27.185702280346|-27.185702280346|-27.185702280346|-27.185702280346||-27.185702280346|-27.185702280346|-27.185702280346|-27.392235772033|-27.392235772033|-27.392235772033|-27.519428906859|25.988080389225|25.988080389225|25.988080389225|25.988080389225|25.988080389225|25.988080389225|25.988080389225|25.988080389225|25.988080389225||25.988080389225|25.988080389225|25.988080389225|25.967522444186|25.967522444186|25.967522444186|25.967522444186|25.967522444186|25.967522444186|25.967522444186|25.967522444186|25.693914534712|25.500459169971|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.24598215211|-27.816924710943|-28.021295525822|-28.021295525822|-28.021295525822|-28.021295525822|-28.021295525822|-28.021295525822||-28.021295525822|-28.021295525822|-28.021295525822|-28.021295525822|-28.021295525822|-28.021295525822|-28.021295525822|-28.021295525822|-28.325750432846|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675||-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-28.377097396675|-29.271775330242|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875|-29.296545262875||27.67317572287|27.67317572287|27.67317572287|27.67317572287|27.67317572287|27.67317572287|27.67317572287|27.67317572287|27.67317572287||27.67317572287|27.67317572287|27.67317572287|27.539793212313||27.539793212313|27.539793212313|27.539793212313|27.539793212313|27.121317952937|27.121317952937
02914|16752|/equities/northrim-bancorp|R2000VALUE||80.43684308789||80.43684308789|80.43684308789|80.43684308789|78.835934509412|76.009927181818|74.987811427969|74.987811427969|74.987811427969|74.987811427969|74.87756576103|72.756187010275|70.128542105872|68.949446961304|67.679145456121|67.679145456121|66.825718801072|-70.275164618842|-70.275164618842|-71.622958941318|-72.507453277219|-72.822056648156|-72.822056648156|-72.822056648156|-73.692844334234|-73.692844334234|67.161000321308|67.161000321308|67.161000321308|67.161000321308|67.161000321308|66.891112298876|66.377908674777|65.362670863006|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|64.951695164462|63.82790619402|63.429347319392|62.742616965801|62.708863418258|62.708863418258|62.708863418258|62.708863418258|62.708863418258|62.708863418258|62.708863418258|62.708863418258|62.708863418258||62.659574262474|-68.808046304639|-68.808046304639|-68.808046304639|-68.808046304639|-68.808046304639|-68.808046304639|-68.808046304639|-68.808046304639|-68.808046304639|-68.808046304639|-68.808046304639|-68.808046304639|-68.808046304639|-68.808046304639|-68.908702777276|-68.908702777276|-68.908702777276|-68.908702777276|-69.207448030456|-71.196053638441|63.937365328729|63.937365328729|63.937365328729|63.937365328729|63.937365328729|63.901515946851|63.503351408095|62.295005169015|61.542538685381|61.404769249331|61.404769249331|61.404769249331|59.459132428049|56.781281200911|55.94591831263|54.020376036522|53.667129238767|53.667129238767|53.667129238767|53.667129238767||53.667129238767|53.130720889483|52.667866892179|52.667866892179|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139||51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.709821892139|51.510453485386|51.510453485386|51.510453485386||51.510453485386|51.510453485386|51.510453485386|51.510453485386|51.510453485386|51.510453485386|50.788555859345|49.787442682869|48.745645203731|48.151223357674|47.86854721016|47.825940407054|46.84826881437|46.550020769222|45.652800006981|-50.14308002587|-50.14308002587|-50.14308002587|-50.14308002587|-50.14308002587|-50.14308002587|-50.14308002587|-50.14308002587|-50.14308002587|-50.14308002587|-50.14308002587|-50.14308002587|-50.392034404762|-50.974487871834|-50.974487871834|-50.974487871834|-50.974487871834|-50.974487871834|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806||46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806|46.289330277806||46.289330277806|46.289330277806|-51.499403154351|-51.499403154351|-51.499403154351|-51.499403154351|-51.499403154351|-51.499403154351|-52.340446855732|-52.652720347718|-54.48357846083|-54.613419604983|-56.44827576334|-56.44827576334|-56.44827576334|-56.44827576334|-56.44827576334|-56.44827576334|-56.44827576334|-56.44827576334|-56.44827576334|-56.44827576334|-56.44827576334|-56.757525769149||-56.849508078408|-56.849508078408|-56.849508078408|-56.849508078408|-58.129453005075|-59.14126726177|-59.421472825238|54.726434280593|54.726434280593||54.726434280593|54.726434280593|54.726434280593|54.235480151926||54.015536452172|53.997260571451|52.71645705008|51.865419339449|51.865419339449|51.865419339449
02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE||-33.769787634743||-33.769787634743|-34.291985870878|-34.449088210285|-34.449088210285|-34.534304196534|-34.534304196534|-34.534304196534|-37.025338445435|-38.102042500984|-40.305881306873|32.710041523326|32.710041523326|32.710041523326|32.380667957686|32.380667957686|31.539630131614|30.048479297306|29.949052731757|29.949052731757|29.949052731757|29.949052731757|29.949052731757|29.949052731757|29.949052731757|28.711858237854|28.042066853434|28.00673854924|27.854126982574|27.854126982574|27.854126982574|26.296810208299|25.698676915675|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|25.608208300519|24.924953383261|24.429848724313|24.429848724313|24.429848724313|24.429848724313|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627||-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-29.265623750627|-30.076804574265|-30.580338937192|-31.083709379201|25.473926911864|25.473926911864|25.473926911864|25.473926911864|25.473926911864|25.473926911864|25.473926911864|25.473926911864|25.473926911864|25.473926911864|25.274640385876|24.748874297664|24.748874297664|24.748874297664|24.748874297664|24.336526781238|-30.689164968914|-30.689164968914|-30.689164968914|-30.689164968914|-30.689164968914|-30.689164968914|-30.689164968914||-30.689164968914|-30.689164968914|-30.689164968914|-30.689164968914|-31.046295215229|-31.258383911561|-32.189314808792|-32.416738684912|-34.383043377421|-34.807824550759||-35.035916154794|-38.114490316104|-40.239434027883|-40.242844930494|-40.242844930494|-40.242844930494|-40.242844930494|-40.242844930494|-40.242844930494|-40.242844930494|-40.242844930494|-40.242844930494|-40.242844930494|-40.242844930494|-40.242844930494|-40.477882455018||-40.86209198968|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-41.043894543462|-42.44618531844|-42.44618531844|-42.44618531844|-43.167429093751|-43.526330535099|-43.526330535099|-44.897923786187|-44.897923786187|-44.897923786187|-44.897923786187|-44.897923786187|-44.897923786187|-44.897923786187|-44.897923786187|-44.897923786187|-44.897923786187|-45.612383486293|34.731366030052||34.731366030052|34.731366030052|34.731366030052|34.731366030052|34.731366030052|34.731366030052|34.731366030052|34.731366030052|34.731366030052|34.731366030052|34.731366030052|34.731366030052|31.505963077892|31.258960316196|31.258960316196|31.258960316196|30.447617886998|30.447617886998|25.857629535968|24.147922249166|21.008557765051|20.190375399108|-25.200915795501|-25.200915795501|-25.200915795501|-25.200915795501|-25.720461931423|21.54000845518||21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.54000845518|21.107509937179|20.859765335233|20.859765335233|20.738072709144|18.737303446731|16.412281988949|16.304819068427|16.304819068427|16.304819068427||16.304819068427|16.304819068427|16.304819068427|16.304819068427|16.304819068427|15.301188426013|14.973717397925|14.973717397925|14.973717397925||14.973717397925|14.599408249586|13.092120599448|13.020064613269||13.020064613269|13.020064613269|13.020064613269|13.020064613269|13.020064613269|13.020064613269
02916|15330|/equities/acacia-research-corp|R2000VALUE||-4.8098018551743||-4.8098018551743|-4.8098018551743|-4.8098018551743|-4.8098018551743|-4.8098018551743|-4.8098018551743|-4.8098018551743|-4.8098018551743|-4.8098018551743|-4.8098018551743|-4.8098018551743|-4.8352854158757|-4.8352854158757|-4.8352854158757|-4.8352854158757|-4.8352854158757|-4.8352854158757|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8653134184561|-4.8761816640123|-4.8946462096356|-4.9354413099234|-4.9354413099234|-4.9354413099234|-4.9354413099234|-4.9354413099234|-4.9354413099234|-4.9666014851404|-5.0327132320119|-5.0327132320119|-5.0327132320119|-5.0327132320119|-5.0327132320119|-5.0327132320119|-5.0327132320119|-5.0682246923383|-5.0682246923383|-5.0682246923383|-5.0913605425022|-5.1048450705367|-5.1198278794639||-5.1294703650013|-5.1294703650013|-5.1294703650013|-5.1294703650013|-5.1294703650013|-5.1294703650013|-5.1294703650013|-5.1294703650013|-5.1294703650013|-5.1294703650013|-5.1294703650013|-5.1294703650013|-5.1294703650013|-5.1294703650013|-5.1666336509404|-5.2347417988396|-5.2347417988396|-5.2347417988396|-5.2347417988396|-5.2347417988396|-5.4874907773972|-5.7344840414259|5.2238319714385|5.2238319714385|5.2238319714385|5.2238319714385|5.2238319714385|5.2238319714385|5.2238319714385|5.2238319714385|5.2238319714385|5.2238319714385|5.2238319714385|5.2238319714385|5.0764798675994|5.0655332709926|4.989481385723|4.8241456704838|-5.2544854658429|-5.2544854658429|-5.2544854658429||-5.2544854658429|-5.2544854658429|-5.2544854658429|-5.2544854658429|-5.2544854658429|-5.3058173146054|-5.3409079938249|-5.4240645997078|-5.4628497088785|-5.570405108491||-5.5975500817204|-5.6083890326712|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859|5.1832778620859||5.1832778620859|5.1832778620859|5.1832778620859|5.0944754998044|4.9566392545519|4.8913103612063|4.853513523712|4.853513523712|4.853513523712|-5.2102196382614|-5.2102196382614|-5.2102196382614|-5.2102196382614|-5.2102196382614|-5.2102196382614|-5.2102196382614|-5.2102196382614|-5.2102196382614|-5.2102196382614|-5.2630216730008|-5.2711354242838|-5.3101718147942|-5.3101718147942|-5.3101718147942|-5.3101718147942|-5.3101718147942|-5.3356964014579|-5.3430848014144|-5.3672442051866|-5.4438716673297|4.9911382786167|4.9911382786167|4.9911382786167|4.9911382786167|4.9911382786167|4.9911382786167|4.9911382786167|4.9187134818667|4.9187134818667|4.9187134818667||4.9187134818667|4.8432925891472|4.8215007016189|4.8215007016189|4.7644452992553|4.7599390020497|4.6481989479206|4.5693877644165|4.4319809484067|4.1155564042796|-4.2552149988028|-4.2676754099358|-4.2676754099358|-4.2676754099358|-4.2676754099358|-4.2676754099358|-4.2676754099358|3.9318155538231|3.9318155538231|3.9318155538231|3.9318155538231|3.9318155538231|3.9318155538231|3.9318155538231|3.9318155538231|3.9318155538231|3.9318155538231|3.9318155538231||3.9318155538231|3.9318155538231|3.8728298600437|3.8728298600437|3.8728298600437|3.8728298600437|-4.2889337156042|-4.2889337156042|-4.2889337156042|-4.359370917504|3.8273259050912|3.8273259050912|3.8273259050912|3.8273259050912|3.8273259050912|3.7361430041665|3.7361430041665|3.7012699172093|3.6586071508709|3.6586071508709|3.6586071508709|3.6586071508709|3.6586071508709|3.6586071508709||3.6586071508709|3.6586071508709|3.6586071508709|3.6586071508709|3.6586071508709|3.6586071508709|3.6586071508709|3.6586071508709|3.6586071508709||3.6586071508709|3.6586071508709|3.6290080036922|3.6110195535869||3.6110195535869|3.6110195535869|3.6110195535869|3.6110195535869|3.6110195535869|3.6110195535869
02917|24438|/equities/biotime|R2000VALUE||-0.804688009807||-0.81115667165406|-0.81115667165406|-0.81115667165406|-0.81973522836507|-0.86355580813952|-0.91298421364436|-0.95498732046081|-0.95498732046081|-0.95498732046081|-0.95498732046081|-0.95498732046081|-0.95498732046081|-0.95498732046081|-0.95498732046081|-0.95498732046081|-0.95498732046081|-0.95498732046081|-0.95498732046081|-0.9688747891209|-0.97379974948272|-0.98040529202403|-0.98040529202403|-0.98040529202403|-0.98040529202403|-0.98040529202403|-0.98040529202403|-0.98040529202403|-0.98040529202403|-0.98040529202403|-0.98040529202403|-0.98040529202403|-0.98040529202403|-0.98040529202403|-0.98040529202403|-0.98040529202403|-1.0026670265085|-1.0100744618185|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004||-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0147423744004|-1.0387859476717|-1.0735399605071|-1.0830209197865|-1.0830209197865|-1.0847546130604|0.88997144994334|0.88997144994334|0.88997144994334|0.88997144994334|0.88997144994334|0.88997144994334|0.88997144994334|0.88997144994334|0.88997144994334|0.88997144994334|0.88997144994334|0.88997144994334|0.88997144994334|0.88997144994334|0.88997144994334|0.88997144994334|-1.0647057661471|-1.0647057661471|-1.0647057661471|-1.0647057661471|-1.0647057661471|-1.0647057661471|-1.0647057661471||-1.0651744632173|-1.0651744632173|-1.0651744632173|-1.0651744632173|-1.0651744632173|-1.0651744632173|-1.0651744632173|-1.0651744632173|-1.0651744632173|-1.0651744632173||-1.0788660842233|-1.0825873136579|-1.111697044644|-1.1277911626335|-1.1470137380813|-1.1470137380813|-1.1550375215714|-1.1779916841128|-1.1915796088222|-1.200055117634|-1.2145600360664|-1.2145600360664|-1.2145600360664|-1.2145600360664|-1.2145600360664|-1.27404453821||-1.2789382941968|-1.2899360399524|-1.2899360399524|-1.2899360399524|-1.3143733387831|-1.3223633439238|-1.3223633439238|-1.3223633439238|-1.3223633439238|-1.3223633439238|-1.3223633439238|-1.3223633439238|-1.3223633439238|-1.3223633439238|-1.3223633439238|-1.3223633439238|-1.3223633439238|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0764172855988|1.0748873679259|1.0748873679259|1.0748873679259||1.0748873679259|1.0293192563695|1.0120299318133|1.0120299318133|1.0120299318133|1.0120299318133|1.0120299318133|1.0120299318133|1.0120299318133|1.0120299318133|1.0120299318133|1.0120299318133|1.0120299318133|1.0120299318133|1.006699851122|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059||-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|-1.1954528540059|0.96928788998943|0.96928788998943|0.96928788998943|0.96928788998943|0.96928788998943|0.96928788998943|0.96928788998943|0.96928788998943|0.96928788998943|0.96928788998943|0.96928788998943||0.96928788998943|0.96928788998943|0.96928788998943|0.96928788998943|0.9441294274815|0.9441294274815|0.9441294274815|0.92961431301047|0.92961431301047||0.92961431301047|0.92961431301047|0.91790475620616|-1.1392956401248||-1.1392956401248|-1.1392956401248|-1.1392956401248|-1.1392956401248|-1.1392956401248|-1.1392956401248
02918|20494|/equities/hersha-hospitality-trust|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE||-4.4476450909819||-4.4476450909819|-4.4476450909819|-4.4476450909819|-4.4476450909819|-4.4476450909819|-4.4476450909819|-4.4989833687904|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.5759303938001|-4.6023004464143|-4.7208893223861|-4.8220992534535|-4.9291446055308|-4.9291446055308|-4.9291446055308|-4.9291446055308|-4.9291446055308|-4.9291446055308|-4.9291446055308|-4.9291446055308|-4.9473828039053|-4.9839966290449|-4.9839966290449|-4.9839966290449|-5.0153297840726|-5.0470329058581|-5.0511475682715|-5.1200702279266|-5.1200702279266|-5.131203753646|-5.131203753646|-5.1413377202173|-5.2347292456144|-5.2347292456144|-5.2347292456144|-5.2619119017238|-5.2619119017238|-5.2619119017238|-5.2619119017238|-5.2619119017238|-5.2619119017238|-5.2619119017238|-5.2619119017238|-5.2619119017238|-5.2619119017238|-5.2619119017238|-5.3235725771246|-5.3235725771246|-5.3235725771246|-5.348903930774|-5.348903930774|-5.348903930774||-5.348903930774|-5.348903930774|-5.348903930774|-5.348903930774|-5.348903930774|-5.348903930774|-5.348903930774|-5.348903930774|-5.348903930774|-5.348903930774|-5.5160043113659|-5.5914736252521|-5.5914736252521|-5.5914736252521|-5.606081907561|-5.7605919305809|-5.7605919305809|-6.2525740403078|-6.3400749940094|-6.3400749940094|5.3534173063687|5.3534173063687|5.3534173063687|5.3534173063687|5.246218749556|5.246218749556|5.0452930360735|4.9319956853152|4.9319956853152|4.9319956853152|4.9319956853152|4.9319956853152|4.9319956853152|4.9319956853152|4.7505508875583|-5.6137349303759|-5.6137349303759|-5.6137349303759|-5.6137349303759|-5.6137349303759|-5.6137349303759||-5.7169276008117|-5.80603075128|-5.8972144949298|-5.8972144949298|-5.8972144949298|-5.8972144949298|-5.9594046393877|-6.0232274576299|-6.1696975544948|-6.3360567249111||-6.3360567249111|-6.3360567249111|-6.3360567249111|-6.3360567249111|-6.3360567249111|-6.4100821652594|-6.4100821652594|-6.5145357889801|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993||5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.6169642398993|5.4383883480967|5.4383883480967|5.4383883480967|5.4383883480967|5.4383883480967|5.4383883480967|5.4383883480967|5.4383883480967|5.4383883480967|5.1043204206825|5.08357948408|5.08357948408|5.08357948408|5.08357948408|5.08357948408|5.08357948408|5.08357948408|5.08357948408|5.08357948408|4.545644008953|3.9571378096812|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343||3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.7891926512343|3.6633488516186|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888||-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888||-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888||-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888||-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888
02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE||11.88585747964||11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.88585747964|11.841952157096|11.791891813362|-12.964181156855|-12.964181156855|-12.964181156855|-13.477852781002|-13.477852781002|-13.539754358565|-13.539754358565|-13.602941334213|-13.602941334213|-13.602941334213|-13.691601236623|-13.948495926638|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.89228603289|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202|12.85237822202||12.85237822202|12.85237822202|12.85237822202|12.523418039784|12.523418039784|12.496486340083|12.387329066875|12.387329066875|12.275921200252|12.215468511025|11.952187548125|11.666097334187|11.320129795384|11.139850136318|11.139850136318|11.139850136318|11.139850136318|11.139850136318|11.139850136318|11.139850136318|11.139850136318|11.139850136318|11.139850136318|10.962611247741|10.741309886168|10.741309886168|10.739472882746|10.739472882746|10.739472882746|10.739472882746|10.739472882746|10.739472882746|10.739472882746|10.674870562552|10.423789474697|10.374765843519|10.32861302288|10.32861302288|10.32861302288|10.32861302288|10.32861302288||10.32861302288|10.32861302288|10.32861302288|10.32861302288|10.32861302288|10.32861302288|10.32861302288|10.32861302288|10.16142567431|9.9723126388042||9.9723126388042|9.9723126388042|9.9723126388042|9.9723126388042|9.9723126388042|9.9723126388042|9.9723126388042|9.9723126388042|9.9723126388042|9.9723126388042|9.9723126388042|9.9723126388042|9.9723126388042|9.9723126388042|9.9723126388042|9.9723126388042||9.9723126388042|9.9723126388042|9.9723126388042|9.9723126388042|9.9723126388042|9.9723126388042|9.9131247176559|9.8390274725393|9.7669748953134|9.4594164083567|9.4371100071744|9.4371100071744|9.4371100071744|9.4371100071744|9.4371100071744|9.4371100071744|-8.9808472702787|-8.9808472702787|-8.9808472702787|-8.9808472702787|-8.9808472702787|-8.9808472702787|-8.9808472702787|-8.9808472702787|-8.9808472702787|-9.029441170963|-9.029441170963|-9.1591014388229|-9.2190017173716|-9.4344462763412|-9.5674407097083|-9.6706675242472|9.0104917258375|9.0104917258375|9.0104917258375|9.0104917258375|9.0104917258375|9.0104917258375|9.0104917258375|9.0104917258375||8.9116575155383|8.692397584929|8.5240528212807|8.3917248631872|-9.0838002520277|-9.0838002520277|-9.0838002520277|-9.0838002520277|-9.0838002520277|-9.1231119718236|-9.1248462560091|-9.2928844957786|-9.3748718929773|-9.3854128202339|-9.5980187605628|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808||8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.8513666972808|8.6012523290506|8.557563635706|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549||8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549||8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549||8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549|8.4737234291549
02921|1089602|/equities/amalgamated-bank|R2000VALUE||34.08139715117||34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|34.08139715117|32.470772017959|32.470772017959|32.470772017959|32.470772017959|32.470772017959|32.470772017959|32.470772017959|32.470772017959|32.470772017959|32.470772017959|32.470772017959|32.470772017959|32.470772017959|31.83530197091|31.520612292235|31.12301609775|30.532351311275|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|29.715328978089|-32.191217949542|-32.191217949542|-32.191217949542|-32.191217949542|-32.191217949542|-32.191217949542|-32.649132254557|30.496134903108|30.496134903108|30.496134903108|30.496134903108|30.496134903108||30.496134903108|30.150151943801|29.745921642036|29.745921642036|29.745921642036|29.400933723152|-31.270259357085|-31.270259357085|-31.270259357085|-31.270259357085|-31.270259357085|-31.270259357085|-31.270259357085|-31.270259357085|-31.270259357085|-31.270259357085|-31.270259357085|-31.270259357085|-31.270259357085|-31.270259357085|-31.945287996519|29.701987707428|29.701987707428|29.701987707428|29.701987707428|29.701987707428|29.701987707428|29.701987707428|29.541653805101|29.102756736117|29.102756736117|29.062557588504|28.950596370616|28.120107269197|27.230398389928|26.456407888324|25.872253797221|25.345623017936|25.345623017936|25.345623017936|25.345623017936||25.345623017936|25.345623017936|25.345623017936|25.01680321339|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896||24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896||24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|24.186850639896|23.965494293142|23.965494293142|23.868696040784|23.868696040784|23.851206885044|23.851206885044|23.779350956696|23.779350956696|23.779350956696|23.649555957337|22.987841063097|22.979822615071|22.646430416553|22.479322879015|22.237024590371|21.674536748431|21.674536748431|-23.210906754037|-23.210906754037|-23.210906754037|-23.210906754037|-23.335163799946|-23.335163799946|-23.66433756639|-23.66433756639|-23.98793096332|-24.109312161122|-24.353740004892|-24.353740004892|-24.353740004892|-24.95007874398|-24.95007874398|-24.95007874398|-24.95007874398||-24.95007874398|-24.95007874398|-24.95007874398|-24.95007874398|-24.95007874398|-24.95007874398|-24.95007874398|-24.95007874398|-25.207143528665|-25.207143528665|-25.207143528665|-25.207143528665|-25.207143528665|-25.207143528665|-25.207143528665|-25.207143528665|-25.207143528665|-25.207143528665|-25.207143528665|-25.207143528665|-25.686596332025|-25.686596332025|-25.960107417053|-25.99067507314|-26.102417315899|-26.280477270801|-26.280477270801|-26.280477270801||-26.280477270801|-26.280477270801|-26.280477270801|-26.280477270801|-26.280477270801|-26.280477270801|-26.518029037802|-26.759477738637|-27.377752229128|25.033088885399|25.033088885399|25.033088885399|25.033088885399|25.033088885399|-26.989215266039|-26.989215266039|-26.989215266039|-26.989215266039|-26.989215266039|-26.989215266039|-26.989215266039|-26.989215266039|-27.105238370686|-27.440298637557||25.378489830621|25.378489830621|25.378489830621|25.378489830621|25.378489830621|25.378489830621|25.378489830621|25.378489830621|25.378489830621||25.378489830621|25.378489830621|25.378489830621|24.998355391432||24.975571378498|24.975571378498|24.975571378498|24.443968702719|24.038251661532|24.038251661532
02922|1081658|/equities/kezar-life-sciences|R2000VALUE||-8.2202247865208||-8.2946443830605|-8.3985157316124|-8.44251771163|-8.4775195672673|-8.5310777526273|-8.5310777526273|-8.5310777526273|-8.5310777526273|-8.5310777526273|-8.6828641208425|-8.6842934326348|-8.7299761193789|-8.7540178980868|-8.7955753501301|-8.8572247310764|-8.8572247310764|-8.8572247310764|-8.9196939252358|-9.0271115493789|7.3599771161064|7.3599771161064|7.3599771161064|7.3599771161064|7.3599771161064|7.3599771161064|7.3599771161064|7.3599771161064|7.3599771161064|7.3599771161064|7.3599771161064|7.3599771161064|7.1771969419038|7.1052746354779|7.0143529281967|7.0143529281967|7.0143529281967|6.9008626354074|6.9008626354074|6.9008626354074|6.9008626354074|6.7446251326508|6.4962502247433|5.8212781489271|-6.1554282903207|-6.1554282903207|-6.2534203528843|-6.39435609176|-6.5245117169203|-6.6352817197179|-6.6637859780523|-6.6637859780523|-6.6798178839388|-6.6803022154024|-6.6803022154024|-6.6803022154024|-6.6803022154024|-6.7182247382458|-6.8255737011884|-6.8255737011884|-6.8484939794959|-6.8484939794959|-6.8484939794959||-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8484939794959|-6.8988259139401|-6.8988259139401|5.7282782686829|5.7282782686829|5.7282782686829|5.7282782686829|5.7282782686829|5.7282782686829|5.7282782686829|5.4627535754971|5.4506182467502|5.4506182467502|5.4506182467502|5.4506182467502|5.4506182467502|5.4506182467502|5.4506182467502|-6.6731609154252|-6.6731609154252|-6.6731609154252|-6.6731609154252|-6.6731609154252|-6.6731609154252|-6.8020688899392|-6.8020688899392||-6.8471876656605|-6.8480974607548|-7.2063305303875|-7.3192561385172|-7.5297847585697|-7.5599274190288|-7.6507869335876|-7.6507869335876|-7.6900967064683|-7.9396629535693||-7.9486252956411|-7.9963415312621|-7.9963415312621|-7.9963415312621|-7.9963415312621|-7.9963415312621|-7.9963415312621|-7.9963415312621|-7.9963415312621|-8.0968701825053|-8.0968701825053|-8.0968701825053|-8.0968701825053|-8.1942446480758|-8.2437718191155|-8.480802089904||-8.5951272988035|-8.9048071627393|-8.9048071627393|-8.9048071627393|-8.9048071627393|-9.0297916311647|-9.0297916311647|-9.0297916311647|-9.0297916311647|-9.0297916311647|-9.1877133999296|-9.3519984687356|-9.3519984687356|-9.3519984687356|-9.3519984687356|-9.3519984687356|-9.3519984687356|-9.3519984687356|-9.3519984687356|-9.3519984687356|-9.3519984687356|-9.3519984687356|-9.5088383063518|-9.5088383063518|-9.5088383063518|-9.5088383063518|-9.7269983420209|-9.7269983420209|-9.8033314953729|-9.8889593903887|-9.8889593903887|-9.8889593903887|-9.8889593903887|-10.048726722519|-10.048726722519|-10.048726722519|-10.541085478244|-10.667928047374|-10.667928047374|-10.667928047374||-10.667928047374|-10.667928047374|-10.667928047374|-10.667928047374|-10.667928047374|-10.667928047374|-10.667928047374|-10.667928047374|-10.896010145968|-10.896010145968|-11.080455552015|8.714944839004|8.714944839004|8.714944839004|8.714944839004|8.714944839004|8.714944839004|8.714944839004|8.714944839004|8.714944839004|8.6943831438525|8.2166481542039|8.07505253801|8.07505253801|8.07505253801|8.07505253801|8.07505253801|8.07505253801||8.07505253801|8.07505253801|8.07505253801|8.07505253801|8.07505253801|8.07505253801|7.8753917907041|7.8459955878662|7.8459955878662|7.7286979469751|7.7286979469751|7.6790533367235|7.6180596156737|-9.8039108628494|-9.8039108628494|-9.8039108628494|-9.8039108628494|-9.9256787691362|8.1104159359919|8.1104159359919|8.1104159359919|8.1104159359919|8.1104159359919|8.1104159359919||8.1104159359919|8.1104159359919|8.1104159359919|8.1104159359919|8.1104159359919|8.1104159359919|8.1104159359919|8.1104159359919|8.1104159359919||8.1104159359919|8.1104159359919|7.533212397362|-9.41446900812||-9.41446900812|-9.41446900812|-9.41446900812|-9.41446900812|-9.41446900812|-9.41446900812
02923|102889|/equities/cymabay-therapeu|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.176582245884|32.138426574135|32.09713849322|32.057377171693|32.012085093589|31.96287297047|31.925971018349|31.878300758507|31.822833269068|31.631483308947|31.5533153133|31.472016395949|31.354462373944|31.283847743374|31.265385237118|31.172094970699|31.157329618661|31.044257971676|30.911396076317|30.754884351222|30.588761026029|30.427511301708|30.23612371095||30.026247720011|29.836387559317|29.559876040775|29.318750571496|28.97416824686|22.40074194126|21.559990969551|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851||21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851||21.214638500851|21.214638500851|20.87737621802|20.030524195763||19.578604527682|19.393844201854|19.393844201854|19.393844201854|18.664710054048|18.664710054048
02924|16836|/equities/orrstown-financial|R2000VALUE||38.717206831098||38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.717206831098|38.661897733609|38.530442002526|37.95476716077|37.95476716077|37.95476716077|35.86971421397|35.86971421397|35.86971421397|35.86971421397|35.86971421397|35.566349296176|35.543212160342|35.543212160342|35.543212160342|35.543212160342|35.456030148437|35.456030148437|35.456030148437|35.456030148437|35.021421717461|34.406024825635|33.768359594943|33.705478235424|33.705478235424|33.705478235424|33.705478235424|33.705478235424|33.705478235424|33.705478235424|33.705478235424|33.705478235424|33.705478235424|33.632856023713|33.632856023713|33.632856023713|33.632856023713|33.632856023713|33.632856023713|33.632856023713|33.22717051791|33.22717051791|33.177141635882|33.177141635882|33.177141635882|33.177141635882|33.177141635882|33.177141635882|33.177141635882|33.177141635882|33.177141635882|33.177141635882||33.177141635882|33.06626539017|32.718629940629|32.504666491644|32.504666491644|32.220739969828|-35.235491449433|-35.235491449433|-35.235491449433|-35.235491449433|-35.235491449433|-35.235491449433|-35.235491449433|-35.281906426833|-35.501387982601|-35.501387982601|-35.501387982601|-35.666819789933|-35.748728090508|-35.748728090508|32.24614166627|32.24614166627|32.24614166627|31.551267670367|31.485181630362|31.485181630362|31.262978461836|30.723587569765|29.385653876785|28.693295739012|28.693295739012|28.693295739012|28.693295739012|28.128107042133|27.156784237556|26.625872070184|26.175413271444|26.170601947111|26.170601947111|26.170601947111|26.170601947111||26.170601947111|26.170601947111|26.048724182229|25.477471254248|-26.308151478524|-26.308151478524|-26.308151478524|-26.308151478524|-26.308151478524|-26.308151478524||-26.308151478524|-26.308151478524|-26.308151478524|-26.308151478524|-26.308151478524|-26.308151478524|-26.329335154157|-26.522594598776|-26.581771166066|-26.629780065547|-26.629780065547|-27.028126797737|25.778461773813|25.778461773813|25.778461773813|25.778461773813||25.778461773813|25.778461773813|25.778461773813|25.722230488626|25.722230488626|25.722230488626|25.674144699141|25.578492855545|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.697573509493|-26.713475051091|-26.713475051091|-26.720926950211|-26.720926950211|-27.023807205353|-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039||-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039|-27.080289051039|-27.30309917872|-27.547282565582|-27.547282565582|-28.038092468567|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313||-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.053557694313|-28.316174096925|-28.544638495824|-28.728486861544|-29.04276269206|-29.475848338434|27.602643545405|27.602643545405|27.602643545405|27.602643545405|27.524047383485|27.316164344348|27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177||27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177||27.310425629177|27.252695152007|26.877995672979|26.779439810424||26.468265298902|26.272544898857|26.272544898857|26.272544898857|25.811439450438|25.639931925861
02925|31038|/equities/howard-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02926|1008978|/equities/pcsb-financial-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02927|20945|/equities/safe-bulkers-inc|R2000VALUE||-4.2821783859671||-4.310342691468|-4.4422918404989|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4800801714015|-4.4939779661046|-4.5174756736608|-4.5587800121236|-4.5587800121236|-4.5587800121236|-4.6075491051527|-4.6075491051527|-4.6461157909866|-4.7398729977604|-4.8165256113472|-4.8216744845381|-4.8216744845381|-4.8216744845381|-4.8590826397991|-5.0462029648993|-5.1121701612708|-5.1782444996565|-5.2449938238693|4.8209447960695|4.8209447960695|4.8209447960695|4.8079797836519|4.8079797836519|4.8079797836519|4.8079797836519|4.8067218340445|4.8067218340445|4.6956907684062|4.6372121102781|-4.9445749339029|-4.9445749339029|-4.9445749339029|-4.9445749339029|-4.9445749339029|-4.9445749339029|-4.9445749339029|-4.9445749339029|-4.9445749339029|-4.9445749339029|-5.0468554294291|-5.0978172130257|-5.1764808971306|-5.1764808971306|-5.1764808971306||-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.1764808971306|-5.4230343587554|-5.5567049458464|-5.7485609534537|-5.7878453999929|-5.9195506076209|-5.9297786531837|-5.9817331520309|-5.9817331520309|-5.9817331520309|-5.9817331520309|-5.9817331520309|-6.0490757853444|-6.1212464944238|-6.1212464944238|-6.1212464944238|-6.1212464944238|-6.1212464944238|-6.1212464944238|-6.1452737269263|-6.1758123221205|-6.1758123221205||-6.1758123221205|-6.1758123221205|-6.1758123221205|-6.1758123221205|-6.1758123221205|-6.1758123221205|-6.1758123221205|-6.1758123221205|-6.1758123221205|-6.1758123221205||-6.1758123221205|-6.2110134829201|5.7025699086646|5.7025699086646|5.7025699086646|5.7025699086646|5.7025699086646|5.7025699086646|5.7025699086646|5.7025699086646|5.6228554720856|5.3573390637479|5.2326588032781|5.2326588032781|5.2326588032781|5.2326588032781||5.2326588032781|5.2326588032781|5.2326588032781|5.2326588032781|5.2326588032781|5.2118430532944|5.1153812317862|5.0957061779368|5.0957061779368|5.095371995427|5.095371995427|5.0904131841415|5.0082366678178|4.9285965465903|4.8098293436235|4.7659215278831|4.7385052142888|4.7385052142888|4.7385052142888|4.7385052142888|4.7100061242613|4.6256863532283|4.6256863532283|4.6093736420978|-5.0164236931128|-5.0164236931128|-5.0164236931128|-5.0164236931128|-5.0164236931128|-5.0705645022669|-5.0705645022669|4.7104487046521|4.7104487046521|4.7104487046521|4.7104487046521|4.7104487046521|4.7104487046521|4.7104487046521|4.7104487046521|4.7104487046521||4.7104487046521|4.7104487046521|4.7104487046521|4.7104487046521|4.7104487046521|4.6910541703217|4.5973395771509|4.5973395771509|4.5973395771509|4.5973395771509|4.5973395771509|4.5973395771509|4.5674829424228|4.4933364325989|4.4775347637059|4.3987275148896|4.2771798974626|4.2771798974626|4.2771798974626|4.2771798974626|4.2007345660666|4.2007345660666|4.1952606289629|4.0402894383275|4.0142104234523|4.0019004440116|3.9116644466782|3.9116644466782||3.9116644466782|3.9116644466782|3.9116644466782|3.9116644466782|3.8229603596158|3.7999556933981|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173||3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7034902051749|3.7034902051749||3.7034902051749|3.7034902051749|3.7034902051749|3.7034902051749||3.6944336047506|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155
02928|16659|/equities/mid-penn-bancorp|R2000VALUE||30.64273848345||30.64273848345|30.64273848345|30.64273848345|29.877992781468|29.877992781468|29.877992781468|29.877992781468|29.877992781468|29.877992781468|29.877992781468|29.877992781468|29.877992781468|29.724991860729|29.681647201181|29.681647201181|29.681647201181|29.681647201181|29.681647201181|29.681647201181|29.681647201181|29.681647201181|29.681647201181|29.443497971032|28.997828645888|28.997828645888|28.997828645888|28.997828645888|28.997828645888|28.997828645888|28.795920870241|28.734356480104|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|28.293507243696|27.917661963058|27.917661963058|27.65351275399|27.533599453366|27.533599453366|27.533599453366|27.533599453366|27.533599453366|27.533599453366|27.533599453366|27.533599453366|27.533599453366||27.533599453366|27.533599453366|27.533599453366|27.533599453366|27.533599453366|26.646221458025|-28.523884186119|-28.523884186119|-28.523884186119|-28.523884186119|-28.523884186119|-28.523884186119|-28.523884186119|-28.67784221129|-28.67784221129|-28.67784221129|-28.909801456182|-28.921446028516|-29.095772945401|-29.507525880599|26.685424013524|26.685424013524|26.685424013524|26.095471774637|25.722190339365|25.398544584158|24.648382807708|24.089313243204|23.561458930234|23.105528718729|23.105528718729|23.105528718729|23.105528718729|22.133923132355|22.133923132355|21.5376917335|21.192991412636|20.443858174612|20.443858174612|20.443858174612|20.443858174612||20.443858174612|20.443858174612|20.280398081994|20.095441817416|-21.673182891539|-21.673182891539|-21.673182891539|-21.718536613971|-21.804485584398|-21.840517032361||-21.840517032361|-21.840517032361|-21.840517032361|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485||20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.316925171485|20.170610670106|20.088593228678|20.088593228678|19.748837824244|19.731053003093|19.611937346746|19.468861174055|19.468861174055|19.434288739571|19.139255893903|19.08172309818|19.08172309818|19.08172309818|19.08172309818|19.08172309818|19.022789266239|-20.846585593433|-20.846585593433|-20.846585593433|-20.846585593433|-20.846585593433|-20.846585593433|-20.846585593433|-21.185722533826|-21.185722533826|-21.354691602526|-21.38660293347|-21.661757447538|-21.661757447538|-21.661757447538|-21.661757447538|-21.661757447538|-21.661757447538|-21.956476499095||-21.956476499095|-21.956476499095|-21.956476499095|-21.956476499095|-21.956476499095|-21.956476499095|-21.956476499095|-21.956476499095|-21.956476499095|-21.956476499095|-21.956476499095|-22.028308234231|-22.147564289323|-22.185627166155|-22.244784801754|-22.244784801754|-22.244784801754|-22.584483219023|-22.622481320562|-22.624467441822|-22.624467441822|-22.624467441822|-22.842468755703|-22.842468755703|-22.842468755703|-22.842468755703|-22.842468755703|-22.842468755703||-22.842468755703|-22.842468755703|-22.842468755703|-22.842468755703|-22.842468755703|-22.842468755703|-22.842468755703|-22.932743939273|-23.410548537431|-23.45728258725|-23.45728258725|-23.45728258725|-23.811425681864|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811||22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811|22.258773762811||22.258773762811|22.258773762811|22.205304842115|22.011368971183||22.011368971183|22.011368971183|22.011368971183|22.011368971183|22.011368971183|22.011368971183
02929|30911|/equities/radiant-logistics-inc|R2000VALUE||6.9923088973875||6.9923088973875|6.9923088973875|6.9923088973875|-7.578381249892|-7.578381249892|-7.578381249892|-7.578381249892|-7.578381249892|-7.578381249892|-7.578381249892|6.8042552432694|6.8042552432694|6.8042552432694|6.8042552432694|6.8042552432694|6.5225055439912|6.3138876023886|6.3138876023886|6.3138876023886|6.3138876023886|6.3138876023886|6.3138876023886|6.3138876023886|6.3138876023886|6.2979483699967|6.2979483699967|6.2979483699967|6.2979483699967|6.2979483699967|6.2979483699967|6.2979483699967|6.2038316303016|6.0523127773869|-6.7180807261316|-6.7180807261316|-6.7180807261316|-6.7180807261316|-6.7180807261316|-6.7431454292765|-6.8621059382217|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|6.1541897261446|5.8332107822437|5.7410903615151|5.7410903615151|5.737521814437|5.737521814437|5.737521814437|5.737521814437|5.737521814437||5.737521814437|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3359793832044|-6.3945206175083|5.6854057253497|5.6854057253497|5.6471176082444|5.5838490806185|5.5838490806185|5.543554725736|5.543554725736|5.543554725736|5.543554725736|5.543554725736|5.543554725736|5.543554725736|5.5381164975626|5.4806847249648|5.3663163886226|5.1899710906581|5.1899710906581|5.1899710906581|5.1899710906581|5.1899710906581||5.1899710906581|5.1899710906581|5.1899710906581|5.1899710906581|5.0862171391026|5.0862171391026|5.0862171391026|5.0862171391026|5.0862171391026|5.0862171391026||5.0862171391026|5.0862171391026|5.0862171391026|5.0862171391026|5.0862171391026|4.9911272061891|4.9911272061891|4.9911272061891|4.9911272061891|4.9911272061891|4.9911272061891|4.9911272061891|4.9911272061891|4.9911272061891|4.9911272061891|4.9911272061891||4.9911272061891|4.9911272061891|4.9911272061891|4.9911272061891|4.9911272061891|4.8751412247096|4.7923968724645|-5.275663398217|-5.275663398217|-5.275663398217|-5.275663398217|-5.275663398217|-5.275663398217|-5.275663398217|-5.275663398217|-5.275663398217|-5.275663398217|-5.275663398217|-5.275663398217|-5.275663398217|-5.275663398217|-5.275663398217|-5.275663398217|-5.300459091874|-5.3274546652061|-5.3530052534984|-5.3683392330725|-5.4364879445587|-5.4672088972235|-5.5374544319736|-5.593282772129|-5.6260897566571|-5.6260897566571|-5.7342663263496|-5.7487857605714|-5.7487857605714|-5.7648693240541|-5.7648693240541|-5.7648693240541|-5.7648693240541||-5.7648693240541|-5.7648693240541|-5.7648693240541|-5.7648693240541|-5.7648693240541|-5.7648693240541|-5.7648693240541|-5.7648693240541|-5.7758879235813|-5.7758879235813|-5.8593200104577|-5.9048000593034|-5.9225555282001|-5.9495783758566|-6.0355316215538|-6.0617017275518|-6.0655020350025|-6.0755578802478|-6.1733976786282|-6.2498866126434|-6.2558476598047|-6.2558476598047|-6.2798305519182|-6.3259227284412|-6.4288032064416|-6.4697811879028|-6.4861458448689|-6.5023840961766||-6.5737459420552|-6.5737459420552|-6.5737459420552|-6.5737459420552|-6.5737459420552|-6.5737459420552|-6.5737459420552|-6.5737459420552|-6.5737459420552|-6.5737459420552|-6.6790192313716|-6.6790192313716|-6.6790192313716|-6.6790192313716|-6.6790192313716|-6.6790192313716|-6.6790192313716|-6.6790192313716|-6.6790192313716|-6.6790192313716|-6.6790192313716|-6.6790192313716|-6.6790192313716|-6.6790192313716||-6.7626860897952|-6.7626860897952|-6.7626860897952|-6.8796732206272|6.2723413643203|6.2723413643203|6.2723413643203|6.2723413643203|6.2723413643203||6.2723413643203|6.2723413643203|6.2723413643203|6.2723413643203||6.1647793117454|6.0858770811216|6.0659077922124|6.0060086823854|5.908714465319|5.908714465319
02930|17140|/equities/comscore|R2000VALUE||6.3999215742692||6.155888758406|6.0135877246161|5.9387084769429|5.8243072949407|5.8243072949407|5.8243072949407|5.8243072949407|5.8243072949407|5.8243072949407|5.8243072949407|4.3442302238673|-6.6051402621728|-6.6051402621728|-6.6051402621728|-6.6051402621728|-6.6051402621728|-6.6368226798885|-6.9447530146565|-7.013147790799|-7.2368308256837|-7.2543717307916|-7.2543717307916|-7.2543717307916|-7.2543717307916|-7.2543717307916|-7.3598848099036|-7.4599609898773|-7.5105408591066|-7.5105408591066|-7.7808619786728|-7.7808619786728|-7.7808619786728|-7.9081801098176|-8.0259925075014|-8.0259925075014|-8.0860375057571|-8.0860375057571|-8.1744197089267|-8.1847550293684|-8.2153138127343|-8.2153138127343|-8.2153138127343|-8.2153138127343|-8.2153138127343|-8.2153138127343|-8.2153138127343|-8.2153138127343|-8.2153138127343|-8.3093485265326|-8.377195267702|-8.377195267702|-8.377195267702|-8.377195267702|-8.377195267702|-8.377195267702|-8.377195267702|-8.4182725800683|-8.5162249553656|-8.6103390045139|-8.7227641676646|-8.7227641676646|-9.0875159209284||-9.1276170139588|-9.1276170139588|-9.3451301394874|-9.3879224259516|-9.7008196732358|-9.7325883332178|-9.9328851305305|-9.9328851305305|-9.9328851305305|-10.572327834904|-11.00698659877|-11.057660726608|-11.057660726608|-11.108323101535|-11.645914373944|-11.978238514341|-12.399709572701|-13.608010466792|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|-14.810085786646|12.571904582875||12.571904582875|12.571904582875|12.571904582875|12.571904582875|12.571904582875|12.571904582875|12.449482779919|12.385842429781|12.385842429781|-14.294330459582||-14.294330459582|-14.506772524502|-14.908802781266|-14.940269613445|-15.032773977131|-15.032773977131|-15.032773977131|-15.032773977131|-15.032773977131|-15.032773977131|-15.311642917891|-15.470140540911|-15.470140540911|-15.470140540911|-15.470140540911|-15.470140540911||-15.950433930107|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-15.997399128978|-16.082376982537|-16.082376982537|-16.082376982537|-16.424307374785|-16.678119108224|-16.729896178495|-16.729896178495|-16.729896178495|-16.971846013876|-17.313681446387|-17.313681446387|-17.313681446387|-17.313681446387|-17.313681446387|-17.313681446387|-17.313681446387|-17.313681446387|-17.313681446387|-17.313681446387|-17.313681446387|-17.33131280086|-17.477569952514|-17.815629524434||-17.815629524434|-17.815629524434|-17.815629524434|-17.815629524434|-17.815629524434|-17.815629524434|-18.303588119308|-18.45676492669|-18.735019772493|-18.735019772493|-18.735019772493|-19.094465619152|-19.307183510535|-19.782427212124|-20.622141410383|17.218916378454|17.218916378454|17.218916378454|17.218916378454|17.218916378454|17.218916378454|17.218916378454|16.833123377115|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114||16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.608018451114|16.210768548377|16.210768548377|16.210768548377|16.210768548377|16.210768548377|16.210768548377|16.210768548377|16.210768548377|16.210768548377|16.210768548377|16.210768548377||16.16725343215|15.031258831946|14.963621945876|14.262913010405|13.501569613137|13.17566154464|13.17566154464|13.081760241465|13.081760241465||-16.834108905447|-16.834108905447|-16.834108905447|-16.834108905447||-16.834108905447|-16.834108905447|-16.834108905447|-16.834108905447|-16.834108905447|11.685989666368
02931|16683|/equities/matrix-service-co|R2000VALUE||12.10647640999||12.10647640999|12.073088596582|12.073088596582|11.946209693749|11.939676789|11.551030189411|11.542127428677|11.542127428677|11.542127428677|11.542127428677|11.542127428677|11.453521646867|11.453521646867|11.371953976511|11.371953976511|11.371953976511|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.697121274954|10.671651488705|10.671651488705|10.671651488705|10.671651488705|10.671651488705|10.671651488705|10.671651488705|10.671651488705|10.671651488705|10.671651488705|10.671651488705|10.375168091901|10.235464792393|10.229500174465|10.229500174465|10.229500174465|10.229500174465|10.085000329484|9.6616767479255|9.6616767479255|9.6616767479255|9.6616767479255|9.6616767479255|9.5779036087195|9.5779036087195|9.5779036087195|9.5779036087195|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764||-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.299526895764|-10.848919035861|9.5075672324904|9.5075672324904|9.5075672324904|9.5075672324904|9.5075672324904|9.5075672324904|9.5075672324904|9.5075672324904|9.2467417381879|8.9719356588386|8.9197038254942|8.9197038254942|8.7474491951428|-10.031933045724|-10.031933045724|-10.031933045724|-10.031933045724|-10.087703572753|-10.089670617319|-10.281300605377||-10.665611705339|-10.668457306266|-11.183168462166|-11.183168462166|-11.183168462166|-11.183168462166|-11.229631427536|-11.481257124753|-11.598123614968|-11.598123614968||-11.598123614968|-11.766415349842|-12.002017012571|10.569680451726|10.569680451726|10.569680451726|10.569680451726|10.569680451726|10.569680451726|10.569680451726|10.569680451726|10.569680451726|10.50077840948|-12.049064981132|-12.049064981132|-12.049064981132||-12.049064981132|-12.049064981132|-12.049064981132|-12.049064981132|-12.049064981132|-12.049064981132|-12.049064981132|-12.049064981132|-12.049064981132|-12.049064981132|-12.049064981132|-12.049064981132|-12.345445708366|-12.345445708366|-12.345445708366|-12.345445708366|-12.345445708366|-12.345445708366|-12.408272933001|-12.659191607364|-12.849926780946|-12.849926780946|-12.849926780946|-12.933252095389|-12.941391043318|-13.086267741138|-13.255853105048|-13.349953519481|-13.703992908948|12.07729372517|12.07729372517|12.07729372517|12.07729372517|12.07729372517|12.07729372517|12.07729372517|12.07729372517|12.07729372517|12.07729372517|12.07729372517||12.07729372517|12.07729372517|11.639532308571|11.639532308571|11.639532308571|11.544807020655|11.544807020655|11.544807020655|11.544807020655|11.544807020655|11.541778059936|11.541778059936|11.407179647971|11.407179647971|11.407179647971|11.357421722996|11.092690881742|10.674098305202|10.674098305202|10.674098305202|10.674098305202|10.674098305202|10.674098305202|10.674098305202|10.674098305202|10.674098305202|10.674098305202|10.674098305202||10.674098305202|10.639921573001|10.639921573001|10.639921573001|10.639921573001|10.387691077477|9.1732343136011|-9.8877721864747|-9.8877721864747|-9.8877721864747|-10.03419124625|-10.216878912425|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442||9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442||9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442||9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.164543276891|-10.466488622257
02932|48365|/equities/ashford-hsy-prm|R2000VALUE||3.1461820635969||3.1461820635969|3.1461820635969|3.1461820635969|3.1461820635969|3.1461820635969|3.1461820635969|3.1461820635969|3.1461820635969|3.1461820635969|3.1461820635969|3.1174245712685|3.0082494150187|2.94583278349|2.8064809182281|2.6233121795781|-3.097310298899|-3.097310298899|-3.097310298899|-3.097310298899|-3.1765225664545|-3.1792253672548|-3.1792253672548|-3.2683060102406|-3.2792288123173|-3.3091096788035|-3.3091096788035|-3.3853992316034|-3.3853992316034|-3.3853992316034|-3.3853992316034|-3.3853992316034|-3.3853992316034|-3.3853992316034|-3.3853992316034|-3.3853992316034|-3.404258323864|-3.404258323864|-3.404258323864|-3.4661204032941|-3.4670783074745|3.0318931533794|3.0318931533794|3.0318931533794|3.0318931533794|3.0318931533794|2.9393126451797|2.9393126451797|2.9131251003816|-3.2721636357415|-3.2721636357415|-3.2721636357415|-3.2721636357415|-3.2721636357415|-3.2721636357415|-3.2721636357415|-3.2721636357415|-3.2721636357415|-3.2819428115541|-3.297725336359|-3.3439171100171|-3.4043297224303|-3.4043297224303||-3.4043297224303|-3.4043297224303|-3.4043297224303|-3.4043297224303|-3.4043297224303|-3.4043297224303|-3.4043297224303|-3.4043297224303|-3.4059245217736|-3.4059245217736|-3.4059245217736|-3.4059245217736|-3.4059245217736|-3.4059245217736|-3.5199162153067|-3.5879407498165|-3.5879407498165|-3.5879407498165|-3.644934200901|-3.6982601214981|-3.8602891155455|-3.9197212003308|3.2727554789845|3.2727554789845|3.2727554789845|3.1672283666734|3.1549807480189|3.1549807480189|3.1549807480189|3.1549807480189|3.1549807480189|3.1549807480189|3.1549807480189|3.056089632071|2.9228773959886|2.7309749268173|2.6138609672783|2.4892899090712|2.4574566734506|2.4574566734506|2.2916183883032||-2.8720266576067|-2.8720266576067|-2.8869432917696|-2.8869432917696|-2.8869432917696|-2.9260481056749|-3.015886922366|2.6745098957091|2.6745098957091|2.6745098957091||2.6745098957091|2.6745098957091|2.6745098957091|2.6745098957091|2.6745098957091|2.5416775818963|2.4901075829571|2.4901075829571|2.4602253028094|2.434605831166|2.4208844678832|2.4208844678832|2.4208844678832|2.4208844678832|2.4208844678832|2.4208844678832||2.4208844678832|2.4208844678832|2.4208844678832|2.4208844678832|2.4208844678832|2.407671599171|2.397866125192|2.397866125192|2.3681846407671|2.3160386248451|2.2723966013646|2.2723966013646|2.2723966013646|2.2723966013646|2.2391432076676|2.2391432076676|2.2391432076676|2.2391432076676|2.2391432076676|2.2391432076676|2.1569370196907|2.0893743487031|2.0880857244724|2.0880857244724|2.0819743557894|2.0819743557894|2.0819743557894|2.0819743557894|2.0745881612681|2.0745881612681|2.0745881612681|2.0745881612681|1.991764750258|1.8691829731904|-2.1574361479856|-2.1574361479856|-2.1574361479856|-2.1574361479856|-2.1574361479856|-2.1574361479856||-2.1574361479856|-2.1574361479856|-2.1574361479856|-2.1574361479856|-2.1574361479856|-2.1574361479856|-2.1574361479856|-2.1574361479856|-2.1615956863405|-2.1989952282377|-2.2591613813979|-2.3235125326164|-2.3280695702243|-2.3700771889872|-2.386089028437|-2.386089028437|-2.386089028437|-2.386089028437|-2.4518544823142|2.1072717757254|2.1072717757254|2.1072717757254|2.1072717757254|2.1072717757254|2.1072717757254|2.1072717757254|2.1072717757254|2.1072717757254||2.1072717757254|2.1072717757254|-2.4408517872457|-2.4408517872457|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.5115591417872|2.2446161429161||2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161||2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161||2.1667957217687|2.1257902518974|2.1257902518974|2.1257902518974|2.1257902518974|2.1257902518974
02933|28172|/equities/eros-international-plc|R2000VALUE||-0.012961498470146||-0.012961498470146|-0.013511553813551|-0.01603932565803|-0.01603932565803||-0.018943695156943|-0.019348550222987||-0.021465055801736|-0.024750062005872|-0.026461179960005|-0.029456866671759|-0.032463185126434||-0.034614650193419||-0.038400111327567|-0.042677679252571|||-0.047408532503138|-0.053798369429286||-0.059475966089435|-0.065345517819416||-0.071761686535051||||||-0.078901873884205|-0.088174304345459|0.28936187296607||||||||0.00069097918421054|-0.00088780084843606|-0.00097533427632118|-0.001072593640638|-0.00118065960099|-0.00130073289027|||-0.0014341476561366||-0.0015823862848774||||-0.0016480958748971|||0.0017695602323899|0.0015661779652466|||||0.00095130876752729|-0.0020181372528209||-0.0020181372528209|0.0013658800901562|0.0013658800901562|-0.00053791104955201|-0.00058656783311667|-0.0006406309259663|-0.00070070102913256|-0.00076744558820618||-0.00084160620939909|-0.00091656322460381|-0.00091656322460381||||0.0012490408916047||0.0010989342585407|0.00094326034521858||||0.00058140042608732|0.00021266706130368|-0.00081522581986594|||||-0.00081522581986594||0.00065593168176278||0.00065593168176278|0.00065593168176278|0.0005288129767042||||0.00029868113618244||-0.00043479876671173|-0.00047199862996081|-0.00051333181134868|-0.00061028621170035|-0.00061028621170035|-0.0006447624558615|||-0.00068306939381833||-0.0007229251645609||-0.0007229251645609|0.00034119423511344||0.00030132693067716|0.00025702992574796|-9.2188957402826E-5|||-0.00044687660901092|-0.00048541845473769|-0.00052824272776743||-0.00057582525335603|-0.00062869472623226|-0.00068743858498362|-0.0007527095391518|-0.00082523282156089|-0.00090581424645988|||-0.001262015847201||-0.0013466842720289|||-0.0014348672090617|-0.0014348672090617|-0.0014348672090617||-0.0014348672090617|-0.0014348672090617||||||-0.0016601857861597|-0.0021002064468674||-0.0022755634959402|||||-0.0022755634959402|-0.0023122372090374|||||-0.0026244857904582|||-0.0028605397645369|-0.0030142465910341||-0.0030142465910341||-0.0032840204682316||-0.0032840204682316||||||||-0.0034006116544839|-0.0034006116544839||||||-0.0037893462824788|||||||||-0.0041497736487448||-0.0046217484983242||||||-0.0050251650009491||-0.0056494055549235|-0.0062660061724183|-0.0068521179721648|-0.0076793533007187|||-0.0089715036927613|-0.01005722633113||-0.010163584757059|-0.011348427506445||||||||-0.012487141676909|-0.013863490752402||-0.01539276750295||-0.017091963892447|-0.018979959880778|-0.021028233202411|-0.023776092473122||-0.025628769369828|-0.028415799301355|-0.031534499224712|-0.035049221360509|-0.038932468178625|-0.04324718686542
02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE||56.962864716697||56.962864716697|56.755660578851|56.755660578851|55.416844841777|54.990809861088|54.261909148297|54.261909148297|54.261909148297|54.261909148297|54.261909148297|54.261909148297|54.261909148297|53.218789468431|53.191311813545|53.191311813545|53.191311813545|49.999791437997|49.90120481598|49.90120481598|49.90120481598|49.90120481598|49.90120481598|49.90120481598|49.90120481598|49.90120481598|49.90120481598|49.90120481598|49.90120481598|49.90120481598|49.50951696587|-52.646646010077|-52.646646010077|-52.646646010077|-52.646646010077|-52.646646010077|-52.706580336591|-52.706580336591|-52.706580336591|-52.706580336591|-52.706580336591|-53.552865964064|50.217279050032|50.217279050032|50.217279050032|50.217279050032|50.217279050032|50.217279050032|50.217279050032|50.217279050032|50.217279050032|-53.579530358263|-53.579530358263|-53.579530358263|-53.579530358263|-53.579530358263|-53.579530358263|-53.579530358263|-53.579530358263|-53.579530358263|49.73199486261|49.73199486261|49.73199486261||49.73199486261|49.73199486261|49.73199486261|49.73199486261|49.73199486261|48.823329337497|-53.245841237044|-53.245841237044|-53.245841237044|-53.245841237044|-53.245841237044|-53.245841237044|-53.245841237044|-53.317180681788|-53.317180681788|-54.422586122271|-54.422586122271|-54.422586122271|-54.422586122271|-54.422586122271|-55.980192534691|52.492945884649|52.492945884649|52.042643188327|52.042643188327|52.042643188327|52.042643188327|52.042643188327|52.042643188327|50.931825451155|49.838695318721|49.771326894255|49.369809754128|48.789332318565|47.858657757729|46.704065234892|45.765378661858|45.765378661858|45.765378661858|45.765378661858|45.765378661858||45.765378661858|45.765378661858|45.343751796868|45.223059213588|45.140067988445|44.746002375111|44.746002375111|44.369446210314|43.789385720811|43.750427163002||43.705147682773|-46.55469017643|-46.55469017643|-46.55469017643|-46.55469017643|-46.55469017643|-47.446826941639|-47.860916287469|-47.860916287469|-47.860916287469|-47.860916287469|-47.860916287469|-48.154836509904|-48.154836509904|-48.50648376487|-48.719471543197||-48.719471543197|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-48.787071014228|-49.19654854278|-49.19654854278|-49.19654854278|-50.043142196649|-50.437378217903|-50.780422319005|-50.982980745548|-50.982980745548|-50.982980745548|-50.982980745548|-50.982980745548|-51.038844445804|-51.080499583802||-51.080499583802|-51.080499583802|-51.080499583802|-51.080499583802|-51.080499583802|-51.080499583802|-51.080499583802|-51.080499583802|-51.165555245701|-51.202283496132|-51.497535090171|-51.738685272018|-51.738685272018|-52.26603046819|-52.864558848879|-52.864558848879|-52.960590668103|-52.960590668103|-53.27356818917|-53.27356818917|-53.280945857398|-53.280945857398|-53.753561955947|-54.054409876599|-54.054409876599|-54.631564978244|-54.797456824649|-54.879060066116||-54.879060066116|-54.879060066116|-54.879060066116|-54.879060066116|-54.879060066116|-54.879060066116|-54.879060066116|-54.879060066116|-55.198398047434|-55.379476828273|-55.379476828273|-55.379476828273|-55.379476828273|-55.379476828273|-55.379476828273|-55.379476828273|-55.656690291049|-55.656690291049|-55.656690291049|-55.656690291049|-55.656690291049|-55.656690291049|-56.104377194116|-56.358504632278||-56.358504632278|-56.358504632278|-56.358504632278|-56.457782483944|-57.12448069878|-57.755595390748|-57.840305744223|54.032002571837|54.032002571837||54.032002571837|54.032002571837|54.032002571837|53.023891585421||52.300435747649|51.785509955281|51.785509955281|51.785509955281|51.766618124489|51.766618124489
02935|20707|/equities/ocwen-financial-corp|R2000VALUE||28.647405921202||28.58793579058|28.58793579058|28.546645121621|28.405306015988|28.405306015988|28.405306015988|28.405306015988|28.405306015988|28.405306015988|28.405306015988|28.405306015988|28.405306015988|28.405306015988|28.348309247013|28.348309247013|28.348309247013|28.348309247013|27.210881658809|27.210881658809|27.210881658809|27.210881658809|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|27.164678191279|25.971414040495|25.971414040495|25.971414040495|25.971414040495|25.971414040495|25.971414040495|25.971414040495|25.800119578024|25.800119578024|25.800119578024|25.800119578024|25.800119578024|25.800119578024|25.800119578024|25.800119578024|25.800119578024|25.800119578024|25.800119578024||25.800119578024|25.800119578024|25.800119578024|25.457271901644|25.457271901644|24.586968783843|-29.162590021819|-29.162590021819|-29.162590021819|-29.162590021819|-29.162590021819|-29.162590021819|-29.162590021819|-29.162590021819|-29.162590021819|-29.162590021819|-29.162590021819|-29.162590021819|-29.232827710808|-29.583786275321|25.436436232306|25.436436232306|25.067150919943|24.555372379483|24.555372379483|24.555372379483|23.563747668997|22.951941888349|22.773268400317|22.024186013678|-25.569727485731|-25.569727485731|-25.569727485731|-25.569727485731|-25.569727485731|-25.569727485731|-25.569727485731|-25.569727485731|-25.569727485731|-25.569727485731|-25.569727485731||-25.569727485731|-25.569727485731|-25.569727485731|-25.569727485731|-25.569727485731|-25.569727485731|-25.628786649913|-25.628786649913|-25.858564365316|-25.858564365316||-26.227216251753|-26.227216251753|-26.227216251753|-26.227216251753|-26.227216251753|-26.227216251753|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217||23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|23.319213703217|22.301853315634|21.932147706661|21.874734613615|-25.483202890826|-25.483202890826|-25.483202890826|-25.483202890826|-25.483202890826|-25.483202890826|-25.483202890826|-25.483202890826|-25.483202890826|-25.483202890826|-25.590337175211|-25.961763587352|-26.082515732841|-26.289739203007|-27.078094243508|-27.652859316381|24.59997916866|24.59997916866|24.59997916866|24.59997916866|24.59997916866|24.59997916866|24.59997916866||24.59997916866|24.193866471986|23.370821375587|23.370821375587|23.290211718439|23.290211718439|-26.510631910733|-26.510631910733|-26.510631910733|-26.769855212493|-26.769855212493|-27.390461603053|-27.716807329266|-27.76365233749|-28.094613195457|-28.199292210515|-28.598363165254|-28.856892855294|-29.532583545912|-29.532583545912|-29.818426051922|-30.314740667863|-30.314740667863|-30.314740667863|-30.314740667863|-30.314740667863|-30.314740667863|-30.314740667863||-30.314740667863|-30.314740667863|-30.314740667863|-30.470823299138|-31.316181246948|-31.316181246948|-31.316181246948|-31.316181246948|-31.316181246948|-31.316181246948|-31.316181246948|-31.316181246948|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331||-31.942413051788|-31.942413051788|-31.942413051788|28.669654938002|28.669654938002|28.669654938002|28.669654938002|28.669654938002|28.669654938002||28.669654938002|28.669654938002|28.234060707378|27.751734034538||27.489149270587|26.900245519986|26.900245519986|26.465828096988|25.777586261567|25.590980309177
02936|17201|/equities/smith-micro-software|R2000VALUE||-0.9695655990787||-0.9695655990787|-0.9695655990787|-0.9695655990787|-0.9695655990787|-0.9695655990787|-0.9772322234484|-0.9772322234484|-0.9897477033831|-0.9897477033831|-0.9897477033831|-0.9897477033831|-0.9897477033831|-0.9897477033831|-0.9897477033831|-0.9897477033831|-0.9897477033831|-0.9897477033831|-1.0267196599088|-1.0396607621336|-1.0596730525652|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.78943952992201|0.73937718155914|0.67520648171054|0.67520648171054|0.64196431306725|0.64196431306725|0.64196431306725|0.64196431306725|0.64196431306725|0.64196431306725|0.64196431306725|0.64196431306725|0.64196431306725|0.64196431306725|0.6240159501381|-0.76969895542249|-0.77848956741894|-0.77848956741894|-0.77848956741894|-0.78408218580514|-0.78408218580514|-0.79646352549427|-0.83116186349517|-0.85407807858924|-0.89958673419931||-0.91202913061754|-0.91920183583515|-0.96305537537753|-0.9990392958237|-1.0324658955814|-1.0808176989557|-1.1469696456858|-1.1676274068564|-1.2296420509516|-1.3121298380361|-1.3251565007883|-1.3742449944237|-1.4048727425182|-1.4733386373348|-1.639759567692|-1.7258217768692|-1.9711908716651|-2.2929898587302|-2.3483220832697|-2.3831355855587|-2.5434840239555|2.1288087646558|2.1288087646558|2.1288087646558|2.1288087646558|2.1288087646558|2.1048897225169|2.1048897225169|2.1048897225169|2.1048897225169|2.1048897225169|2.1048897225169|2.1048897225169|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963||2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963||2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963||2.0424893220963|2.0424893220963|2.0424893220963|2.0424893220963|1.9972103260956|1.9608481972254|1.9608481972254|1.9608481972254|1.9214979508228|1.8462334830847|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.6252371666865|-2.7403135098833|-2.9663984022558|-3.0009203842415|-3.0788893491177|-3.1535215278631|-3.1834684367715|-3.2630538008543|-3.3900598974065|-3.5144891652|-3.5144891652|-3.5144891652||-3.580587867513|-3.6030532558921|-3.700592553192|-3.8358583710521|-3.8528317873666|-3.8528317873666|-3.8528317873666|-3.8528317873666|-3.8528317873666|-3.9528798466468|-4.0410664220148|-4.0824738762438|-4.1815486905375|-4.3964762817267|-4.5340848377947|-4.6686275989484|-4.8331598232693|-4.8331598232693|-4.8331598232693|-4.8331598232693|-5.1837774857885|-5.4077526844218|-5.7719918927301|-6.0620356489938|-6.5885283207144|5.7594080890993|5.7594080890993|5.7594080890993||5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.7594080890993|5.555431150262|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904||5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904|5.3825539759904||5.2193558382208|5.2193558382208|5.2193558382208|5.2193558382208||-6.8577036192249|-6.8577036192249|-6.8577036192249|-6.8577036192249|-6.8577036192249|-6.8577036192249
02937|1073373|/equities/surface-oncology-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02938|17609|/equities/olympic-steel|R2000VALUE||38.547807570777||38.547807570777|38.547807570777|38.547807570777|37.230520959785|36.537246646805|36.435819675525|36.435819675525|36.435819675525|36.435819675525|36.435819675525|36.435819675525|36.435819675525|36.435819675525|35.845887351429|35.845887351429|35.747098896675|-38.865306994644|-38.865306994644|-38.865306994644|-39.832562708553|-40.203163142909|-40.203163142909|-40.203163142909|-40.203163142909|-40.203163142909|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-40.319288478825|-41.539766561691|-42.173723976926|-42.173723976926|-42.487976702403|-43.372285269312||-44.514760333754|-44.556804411766|-44.556804411766|-45.558671678832|-45.586210725288|-45.586210725288|-45.586210725288|-45.586210725288|-45.586210725288|-45.586210725288|-45.586210725288|-45.586210725288|-45.586210725288|-45.972455657831|-46.444950807217|-47.754947172407|-49.212995620573|-49.745366393245|-49.745366393245|-49.745366393245|-51.062905111485|45.042214346308|45.042214346308|44.680583915127|44.680583915127|44.680583915127|44.133411665773|44.133411665773|44.013235803021|43.595480793806|43.595480793806|43.595480793806|43.531089007956|42.987322476288|41.773330956455|40.573477936846|-45.155461934047|-45.155461934047|-45.816580086767|-46.928864303709|-46.928864303709||-47.902575827838|-48.217397426235|-49.08655031375|-49.209806308552|-49.209806308552|-49.209806308552|-50.055342419726|-50.501040344599|-50.501040344599|-50.72921758421||-50.72921758421|-50.72921758421|-50.72921758421|-51.915797824415|-53.136110823282|-53.136110823282|-54.555676717371|-54.784096483136|-54.784096483136|-54.784096483136|-54.876274060038|-56.934470864167|-56.946633572965|-57.512859816451|-57.922554964378|-59.475061198688||-59.568400034879|-59.850727966068|-60.061683865613|-60.061683865613|-60.061683865613|-60.061683865613|-60.061683865613|-60.061683865613|-60.061683865613|-60.943271871216|-61.178578748388|-61.178578748388|-61.777864657158|-63.101516946945|-64.801408591969|-68.333787934762|-70.049208977467|-70.460230459379|-71.744145302427|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.621244767714|65.247774286854|65.015307289348|64.524710562638|-71.361728645634|-71.361728645634||-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-71.361728645634|-72.370252796093|64.93142470422|64.93142470422|64.93142470422|64.93142470422|64.93142470422|64.93142470422|64.93142470422|64.93142470422|64.93142470422|64.93142470422||64.93142470422|64.93142470422|64.93142470422|64.93142470422|64.93142470422|63.573884183533|63.573884183533|63.573884183533|63.573884183533|63.573884183533|63.573884183533|63.573884183533|63.573884183533|63.573884183533|62.782652517565|-68.308118265111|-68.308118265111|-68.308118265111|-68.308118265111|-68.308118265111|-68.308118265111|-68.308118265111|-68.308118265111|-68.308118265111||-68.308118265111|-68.308118265111|-68.500130566445|-69.535699323909|62.441593991532|62.441593991532|62.441593991532|62.441593991532|62.441593991532||62.441593991532|62.441593991532|62.441593991532|61.384147708961||61.104206157337|59.261614561754|58.710130851222|56.895143050566|55.763491227245|53.171657961845
02939|1046340|/equities/atlantic-acquisition|R2000VALUE||3.278348859112||-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614||-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7354045938614|-3.7807773695128|-4.0583915032431|3.289264725868|3.289264725868|3.1064052043404|2.9086336888699|2.8548714807498|2.8548714807498|2.8548714807498|2.8548714807498|2.8548714807498|2.7928183002458|2.7750471647857|2.7750471647857|2.7678302058775|2.653214009848|2.653214009848|-3.1820259484733|-3.1820259484733|-3.1820259484733|-3.1820259484733|-3.1820259484733||-3.3683622052365|-3.4004023925125|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483||2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.9431412113483|2.8902512838886|2.8902512838886|2.8902512838886|2.8609620895305|2.8609620895305|2.8609620895305||2.8060690657208|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3209769577662|-3.3849743042698|-3.4044158496581|-3.4549065473039|-3.537841860971|-3.537841860971|-3.537841860971|-3.5712131179274|-3.5952369147871|-3.6349855191547|-3.7005394572503|-3.7267103189105|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561||-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.7555233811561|-3.8777537450993|-3.899765277991|-3.9492225129177|-3.9944806980612|-4.0699064519143|-4.1205404230992|-4.1831146681064|-4.1831146681064|-4.2358607676022|-4.2792897518468|-4.3514033889564|-4.3514033889564|-4.4587816238174|-4.5058105447863|-4.5058105447863|-4.5946143442434|-4.5946143442434|-4.6034564773033|-4.6034564773033|-4.6034564773033||-4.6034564773033|-4.702462783543|-4.7482918932347|-4.7883799158101|-5.0137541517806|-5.0137541517806|-5.0137541517806|-5.1358155128241|-5.2600727740129|-5.3867475393967|-5.4780529211578|-5.7379664960979|-5.7379664960979|-5.9121851461329|5.2241392538741|5.2241392538741|5.2241392538741|5.2241392538741|5.0040434119651|4.9401667074475|4.9401667074475|4.9401667074475|4.9401667074475|4.9401667074475||4.9401667074475|4.8879632106659|4.8774735749557|4.8774735749557|4.8774735749557|4.8774735749557|4.8774735749557|4.8452177706232|4.8452177706232||4.8452177706232|4.8452177706232|4.8452177706232|4.7463530901262||4.6981627834281|4.6981627834281|4.6981627834281|4.6641186048895|4.6641186048895|4.6641186048895
02940|17507|/equities/vera-bradley|R2000VALUE||5.2523825787471||5.115147447472|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9873717635317|4.9693018694104|4.9052306709074|4.9052306709074|4.9052306709074|4.9052306709074|4.9052306709074|4.9052306709074|4.9052306709074|4.9052306709074|4.9052306709074|4.9052306709074|4.9052306709074|4.9052306709074|-5.446387645935|-5.446387645935|-5.446387645935|-5.446387645935|-5.446387645935|-5.446387645935|-5.446387645935|-5.446387645935|-5.446387645935|-5.446387645935|-5.446387645935|-5.446387645935|-5.7779304951815|-5.9564174778361|-6.0703857615147|-6.0893178465801|-6.2056307530886|-6.3423671961367||-6.3971500776841|-6.3971500776841|-6.3971500776841|-6.5112778768091|-6.6693769802321|-6.6693769802321|-6.6693769802321|-6.6814785808904|-6.6814785808904|-6.6814785808904|-6.6814785808904|-6.6814785808904|-6.6814785808904|-6.6814785808904|-6.6814785808904|-6.6814785808904|-6.6814785808904|-6.6814785808904|-6.6814785808904|-6.6814785808904|-7.1185875568768|6.1409661257242|6.1409661257242|6.1265558889355|6.1265558889355|6.1265558889355|6.1265558889355|6.1265558889355|6.1265558889355|6.1265558889355|6.1265558889355|6.1265558889355|6.1265558889355|5.9289511498307|-6.5489538710845|-6.5489538710845|-6.5489538710845|-6.5489538710845|-6.5489538710845|-6.5489538710845|-6.5489538710845||-6.6526707854019|-6.7524119975552|-6.7786762245329|-6.7786762245329|-6.7786762245329|-6.7786762245329|-6.7786762245329|-6.7786762245329|-6.8435292517511|-6.9828102892602||-7.0934002207346|-7.1257227048419|-7.2091362592403|-7.4284127152434|-7.7217253221926|7.6178097029055|7.6178097029055|7.6178097029055|7.6178097029055|7.6178097029055|7.6178097029055|7.6178097029055|7.5008999263274|7.4087776514146|7.4034601312916|7.4034601312916||7.2407431221908|7.2407431221908|7.2407431221908|7.2407431221908|7.2407431221908|7.2407431221908|7.1920481629841|7.0936644284452|7.0285162626069|6.9377958176712|6.7783842217237|6.6720937502948|6.4795488000542|6.4461649921901|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.058312024109|-7.1736802938166|-7.1771446204387|-7.1776857054326|-7.1776857054326|-7.1776857054326|-7.1776857054326|-7.1776857054326|-7.1776857054326|-7.1776857054326|-7.1776857054326|-7.1776857054326||-7.1776857054326|-7.1776857054326|-7.1776857054326|-7.1776857054326|-7.1776857054326|-7.1816605265866|-7.1816605265866|-7.1816605265866|-7.2187897293579|-7.2525489762991|-7.2525489762991|-7.4483878563476|-7.7959865144704|-7.9127628595536|-8.0636252331408|-8.0660037113567|-8.0660037113567|-8.0660037113567|-8.0660037113567|-8.0660037113567|-8.0660037113567|-8.0660037113567|-8.0660037113567|-8.0660037113567|-8.0660037113567|-8.0660037113567|7.3172582715952|7.3172582715952||7.3172582715952|7.3172582715952|7.3172582715952|7.3172582715952|7.3172582715952|7.1783427761886|7.1386734489948|7.1386734489948|7.1386734489948|7.1386734489948|7.1386734489948|7.1386734489948|7.1386734489948|7.1386734489948|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233||-7.8709094412227|-7.8709094412227|-7.9049511785272|-7.9049511785272|-7.9049511785272|-7.9049511785272|-7.9937651174727|-7.9937651174727|-7.9937651174727||-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727||-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727
02941|31035|/equities/fs-bancorp-inc|R2000VALUE||44.202194113618||44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|44.202194113618|43.496127335105|43.408476953014|43.06775212763|41.378505128345|41.378505128345|41.378505128345|41.378505128345|41.378505128345|41.378505128345|41.252979422621|41.252979422621|41.252979422621|41.252979422621|41.252979422621|41.252979422621|41.252979422621|41.252979422621|-45.131097685065|-45.131097685065|-45.131097685065|-45.131097685065|-45.131097685065|-45.823164925273|-46.207129356261|41.866805885814|41.866805885814|41.866805885814|41.866805885814|41.866805885814|41.866805885814|41.866805885814|41.866805885814|41.866805885814|41.866805885814|41.866805885814|41.866805885814|41.381727481973|41.197402785107|41.197402785107|41.197402785107|41.197402785107|41.197402785107|41.197402785107|41.197402785107|41.197402785107|41.197402785107|41.197402785107|41.197402785107|41.197402785107||41.197402785107|41.197402785107|41.197402785107|41.197402785107|41.197402785107|40.076559726711|-44.571773256943|-44.571773256943|-44.571773256943|-44.571773256943|-44.571773256943|-44.571773256943|-44.571773256943|-44.571773256943|-44.571773256943|-44.571773256943|-44.571773256943|-44.571773256943|-44.571773256943|-44.571773256943|39.7076639445|39.7076639445|39.7076639445|39.7076639445|39.7076639445|39.7076639445|39.7076639445|38.648237682203|37.227722964665|37.227722964665|37.227722964665|37.227722964665|37.227722964665|35.457749086376|34.587499095065|33.595553346323|32.721973927804|32.721973927804|32.721973927804|32.721973927804|32.721973927804||32.721973927804|32.721973927804|32.721973927804|32.649414627627|31.860740017974|31.555771854281|31.131224343909|31.079137693658|31.038242240263|31.038242240263||31.038242240263|31.038242240263|31.038242240263|31.038242240263|31.038242240263|30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.886800981463||30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.886800981463|30.489550088181|30.206684614038|30.186782758342|30.010717506464|30.010717506464|30.010717506464|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.260967202207|-33.320741489221|-33.65838074981|-34.271317432311|31.866353702729|31.866353702729|31.866353702729|31.866353702729|31.857990401126|31.857990401126|31.857990401126|31.857990401126|31.857990401126|31.857990401126||31.857990401126|-34.610513530428|-34.610513530428|-34.610513530428|-34.610513530428|-34.610513530428|-34.610513530428|-34.610513530428|-34.674892820762|-34.674892820762|-34.910774989685|-34.910774989685|-35.278182978719|-35.459350289403|-35.459350289403|-35.459350289403|-35.459350289403|-35.933642080167|-35.933642080167|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675||-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.191581583675|-36.788978206511|-37.214978336621|-37.647413138302|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927||34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.618554116165|34.618554116165|34.618554116165||34.618554116165|34.618554116165|34.618554116165|34.618554116165||34.282593070283|34.282593070283|34.282593070283|34.106850847949|33.918521121389|33.918521121389
02942|16523|/equities/landec-corp|R2000VALUE||6.3144324228933||6.3144324228933|6.1312434349243|6.1312434349243|6.1312434349243|6.1312434349243|6.1312434349243|6.1312434349243|6.1312434349243|6.1312434349243|6.1312434349243|6.1312434349243|5.7897148831889|5.7621172279248|5.7621172279248|5.7592967980581|5.6103296537617|5.2990329551939|5.1753702481857|5.1237955990957|5.1237955990957|5.1237955990957|4.9616615438077|4.9616615438077|4.729345946799|-5.4631596544933|-5.4631596544933|-5.4631596544933|-5.4631596544933|-5.4631596544933|-5.4631596544933|-5.4631596544933|-5.4631596544933|-5.4631596544933|-5.4631596544933|-5.4631596544933|-5.7121216698434|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257|-5.7140182245257||-5.7140182245257|-5.7140182245257|-6.0763312300579|-6.6352570013356|5.0413810195579|-6.1030969430774|-6.1030969430774|-6.1030969430774|-6.1030969430774|-6.1030969430774|-6.1030969430774|-6.1030969430774|-6.1030969430774|-6.1030969430774|-6.1030969430774|-6.1030969430774|-6.2028852888578|-6.2320949179854|-6.4931613188017|5.2370431495318|5.2370431495318|5.2370431495318|5.2370431495318|5.2370431495318|5.115881027183|4.8845901637177|4.7706557014364|4.6362841900607|-5.7421880162349|-5.7421880162349|-5.7421880162349|-5.7421880162349|-5.7421880162349|-5.7421880162349|-5.7421880162349|-5.7421880162349|-5.7421880162349|-5.7421880162349|-5.7421880162349|-5.7421880162349|-5.7421880162349||-5.7421880162349|-5.7421880162349|-5.7445551166795|-5.7445551166795|-5.7445551166795|-5.7445551166795|-5.9167280208029|-6.0759060672338|-6.0759060672338|-6.0759060672338||-6.0759060672338|-6.2304511127003|-6.2831125852276|-6.3983473376885|-6.4541820893482|-6.4541820893482|-6.4541820893482|-6.4541820893482|-6.4541820893482|-6.4541820893482|-6.4541820893482|-6.4541820893482|-6.4541820893482|-6.4541820893482|-6.4541820893482|-6.4541820893482||-6.5985359229198|-6.7126508065452|-6.7312311582153|-6.7312311582153|-6.7312311582153|-6.7312311582153|-6.8958126364356|5.8660974259171|5.8660974259171|5.8660974259171|5.8660974259171|5.8660974259171|5.8660974259171|5.8660974259171|5.5089973073307|5.3834448498876|5.3834448498876|5.3834448498876|5.3718671350311|5.3718671350311|5.3690744272681|5.3064913554827|5.3064913554827|5.3064913554827|5.3064913554827|5.3064913554827|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247||-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.5671496637247|-6.8935663708473|-8.2489626681832|-8.3513472649816|7.269331617737|7.269331617737|7.269331617737|7.269331617737|7.269331617737|7.269331617737|7.269331617737|7.269331617737|7.269331617737|7.269331617737|7.269331617737|7.2203686188594|7.09179814115|7.0464423790556|6.9910472912901|6.9604922957405|6.9604922957405|6.9604922957405|6.9604922957405||6.9604922957405|6.9604922957405|6.9604922957405|6.9604922957405|6.9604922957405|6.9604922957405|6.2955471616304|6.249497106927|6.2211080428156|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786||6.0284402298786|6.0284402298786|6.0284402298786|6.0284402298786|5.9771998908628|5.7718888418|-6.7782205716463|-6.7782205716463|-6.7782205716463||-6.7782205716463|-6.7782205716463|-6.7782205716463|-6.7782205716463||-6.7782205716463|-6.7782205716463|-6.7782205716463|-6.7782205716463|-6.7782205716463|-6.7782205716463
02943|48416|/equities/first-bank|R2000VALUE||14.053755018102||14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|14.053755018102|-15.066536377258|-15.066536377258|-15.388522056411|-15.388522056411|-15.388522056411|-15.388522056411|-15.388522056411|-15.388522056411|-15.388522056411|14.604322853091|14.604322853091|14.604322853091|14.604322853091|14.604322853091|14.351470088962|-15.379220169536|-15.379220169536|-15.379220169536|-15.379220169536|-15.571911248621|-15.593790011336|-15.632407551998|-15.632407551998|-15.632407551998|14.404583244266|14.404583244266|14.404583244266|14.404583244266|14.404583244266|14.404583244266|14.404583244266|14.404583244266|14.404583244266|14.404583244266|14.404583244266|14.404583244266|14.186441804005|14.186441804005|14.186441804005|14.186441804005|14.186441804005|14.186441804005|14.186441804005|14.186441804005|14.186441804005|14.186441804005||14.186441804005|14.149805264504|14.149805264504|14.058672221536|14.002969777181|13.985521249853|-15.296133759816|-15.296133759816|-15.296133759816|-15.296133759816|-15.296133759816|-15.296133759816|-15.296133759816|-15.296133759816|-15.296133759816|-15.296133759816|-15.296133759816|-15.296133759816|-15.296133759816|-15.296133759816|14.390385242702|14.390385242702|14.390385242702|14.214316840969|14.128118463016|14.128118463016|14.037953901795|13.958037853801|13.647264004376|13.487992222003|13.487992222003|13.487992222003|13.487992222003|13.108880553965|12.552089252212|12.247320747086|12.084375586275|12.084375586275|12.084375586275|12.084375586275|12.084375586275||12.084375586275|12.084375586275|11.870417716508|11.769908775229|-12.504942710254|-12.504942710254|-12.504942710254|-12.504942710254|-12.504942710254|-12.504942710254||-12.504942710254|-12.504942710254|-12.504942710254|-12.559139679412|-12.559139679412|-12.559139679412|-12.559139679412|-12.606743757968|-12.612981954235|-12.612981954235|-12.612981954235|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954||-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-12.992253482954|-13.122142178415|-13.122142178415|-13.122142178415|-13.122142178415|-13.122142178415|-13.122142178415|-13.122142178415|-13.122142178415|-13.266824676592|-13.330638622794|-13.430153713793|-13.539387144389|-13.539387144389|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948||-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-13.790564569948|-14.022568927028|-14.022568927028|-14.022568927028|-14.022568927028|-14.022568927028|-14.022568927028|-14.022568927028|-14.022568927028|-14.165076558036|-14.174809110806|-14.174809110806|-14.319510341403|-14.436678065986|-14.478781083291|-14.478781083291|-14.478781083291|-14.478781083291||-14.478781083291|-14.478781083291|-14.478781083291|-14.478781083291|-14.478781083291|-14.478781083291|-14.478781083291|-14.478781083291|-14.478781083291|-14.478781083291|-14.822511994249|13.462116261887|13.462116261887|13.462116261887|13.327982739372|13.327982739372|13.196459715948|13.196459715948|13.110233140638|12.800259723322|-14.530895022349|-14.530895022349|-14.530895022349|-14.873216606727||13.772312994695|13.772312994695|13.772312994695|13.772312994695|13.772312994695|13.772312994695|13.772312994695|13.772312994695|13.772312994695||13.772312994695|13.772312994695|13.743125195742|13.630139292876||13.426265969983|13.269739803464|13.181377976902|13.12041981327|12.935466264216|12.740205609906
02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02945|1089261|/equities/mesa-air-group-inc|R2000VALUE||0.9240655039709||0.91285048976664|-1.0228535103318|-1.0228535103318|-1.0228535103318|-1.0228535103318|-1.033640393813|-1.033640393813|-1.0338944198904|-1.0484389969745|-1.0484389969745|-1.0484389969745|-1.0484389969745|-1.0484389969745|-1.0484389969745|-1.0484389969745|-1.0681599752814|-1.0768944076598|-1.0902604617344|-1.1080457841541|-1.113210410452|-1.1288298937746|-1.1322301497514|-1.1322301497514|-1.1412557121178|-1.1797285373631|-1.1948483945731|-1.2069574108835|-1.2069574108835|-1.2069574108835|-1.295916023201|-1.3174400156805|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3552984455656|-1.3619982908645|-1.4016648145162|-1.4178719621724|-1.4203244228965|-1.4553604214066|-1.4720671672152||-1.4892413040583|-1.5075403540868|-1.5222448474322|-1.5373180728764|-1.5373180728764|-1.5373180728764|-1.5416923211251|-1.5725081481574|-1.5749202412629|-1.5836613291131|-1.5848375217612|-1.5848375217612|-1.5848375217612|-1.5848375217612|-1.5992639347906|-1.6718813567833|-1.6718813567833|-1.6718813567833|-1.6718813567833|-1.6970903707296|1.3936493917424|1.3936493917424|1.3936493917424|1.3936493917424|1.3936493917424|1.3936493917424|1.3936493917424|1.3936493917424|1.3936493917424|1.3936493917424|1.3936493917424|1.3936493917424|1.3936493917424|1.3552056553133|1.3552056553133|1.3552056553133|1.3552056553133|1.3552056553133|1.3552056553133|1.3552056553133|1.3552056553133||1.3552056553133|1.3552056553133|1.3552056553133|1.3552056553133|1.3552056553133|1.3377284542463|1.2905906171148|1.2905906171148|1.2695506712403|1.2560230582517||1.089358889346|-1.4407122937787|-1.4441248010649|1.1095158632727|1.1095158632727|1.1095158632727|1.1095158632727|1.1095158632727|1.1095158632727|1.1095158632727|1.1095158632727|1.0629620282883|0.94747898077912|0.94747898077912|0.94747898077912|0.94747898077912||0.94747898077912|0.94747898077912|0.94747898077912|0.94747898077912|0.84693219701391|0.76059022718855|0.76059022718855|0.76059022718855|0.76059022718855|0.76059022718855|0.76059022718855|0.7599200363658|0.7599200363658|0.7599200363658|0.7599200363658|0.7599200363658|0.7599200363658|0.7599200363658|0.7599200363658|0.75518894148118|0.74493217415552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552||0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.74135196948552|0.73691298627384|0.73691298627384|0.73691298627384|0.73691298627384|0.73691298627384|0.73691298627384|0.73691298627384|0.73691298627384|0.73603666450721||0.72226296890821|0.69412550582981|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.67557358807898|0.6514007773735|-0.98307185076587|-0.98307185076587|-0.99744626772529|-1.1336403046728||-1.1814169855781|-1.2031911150027|-1.2204623537382|-1.2280353721153|-1.2280353721153|-1.2280353721153|-1.2280353721153|-1.2699726418402|-1.317586192671||-1.317586192671|-1.317586192671|-1.317586192671|-1.317586192671||-1.317586192671|-1.317586192671|-1.317586192671|-1.317586192671|-1.317586192671|0.84092891867823
02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE||7.2223719326767||7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|7.2223719326767|6.8304130995839|5.9954591817955|5.5105305062834|5.5105305062834|5.5105305062834|5.5105305062834|5.5105305062834|5.5105305062834|4.8828136153205|-6.7976190299045|-6.7976190299045|-6.7976190299045|-6.7976190299045|-7.0317989687402|-7.1327209583343|-7.3736344831322|-7.5845383292143|-7.7099315464171|-7.8214794860584|-7.8577558781684|-7.8577558781684|-7.8577558781684|-7.8577558781684|-8.4011177515521|-8.7141865067498|-8.8187070481|-9.08217426053|-9.2047493271398|-9.2551104550414|-9.4171227619442|-9.670303045091|-9.810309721303|-9.810309721303|-9.810309721303|-9.810309721303|-9.810309721303|-9.810309721303|-9.810309721303|-9.810309721303|-9.810309721303|-9.810309721303|-9.9223435998758|-10.25430722011|-10.25430722011|-10.2601193297|-10.799576850742|-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379||-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379|-10.804456198379|-10.864062746547|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264||-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-10.920148481264|-11.568310176905||-11.568310176905|-11.568310176905|-12.203677825989|-12.687419923215|-12.857969694707|-12.857969694707|-12.857969694707|-13.102410507834|-13.469344616639|-13.526351093641|-13.526351093641|-13.545946094053|-13.731606506261|-13.946229589154|-13.954717454088|-13.954717454088||-13.954717454088|-13.954717454088|-13.954717454088|-13.954717454088|-13.954717454088|-13.954717454088|-13.954717454088|-13.954717454088|-13.954717454088|-13.954717454088|-13.954717454088|-13.954717454088|-13.954717454088|-13.96796724248|-13.96796724248|-13.96796724248|-13.96796724248|-13.96796724248|-13.96796724248|-14.14218607929|-14.146873643958|-14.356526298615|-14.751695919139|-15.117273860621|-15.238952180641|-15.238952180641|-15.238952180641|-15.238952180641|-15.238952180641|-15.238952180641|-15.238952180641|-15.238952180641|-15.238952180641|-15.238952180641|-15.238952180641|-15.238952180641|-15.36550211564|-15.374694172434|-15.374694172434|-15.402324288705||-15.402324288705|-15.402324288705|-15.58591619423|-15.825741843566|-15.825741843566|-16.104602156066|-16.161224164326|-16.376916132325|-16.784932445098|-16.784932445098|-16.784932445098|-17.255480314415|-17.900533756858|-18.461704343829|15.078468705357|15.078468705357|15.078468705357|15.078468705357|15.078468705357|15.078468705357|15.078468705357|14.001631208196|13.685033802226|13.685033802226|13.685033802226|13.685033802226|13.685033802226|13.685033802226||13.685033802226|13.685033802226|13.685033802226|13.685033802226|13.685033802226|13.685033802226|13.685033802226|13.685033802226|13.685033802226|13.685033802226|13.685033802226|13.685033802226|-16.705518241244|-16.705518241244|-16.70581286288|-16.70581286288|-16.70581286288|-16.70581286288|-16.70581286288|-16.70581286288|-16.70581286288|-16.70581286288|-17.089792175831|-18.141435221104||-19.012705885997|-19.469672825194|-20.449637150606|-21.074596219417|-21.554083061966|-21.554083061966|-21.554083061966|-21.9712030631|-22.920781054065||-23.385720469467|-23.385720469467|-23.385720469467|-23.385720469467||-23.385720469467|-23.385720469467|-23.385720469467|-24.014689368134|-25.051468635936|-25.051468635936
02947|15508|/equities/aviat-networks|R2000VALUE||-17.198267547361||-17.198267547361|-17.198267547361|-17.198267547361|-17.198267547361|-17.198267547361|-17.198267547361|-17.198267547361|-17.198267547361|-17.198267547361|-17.667913437171|-17.667913437171|-17.667913437171|-17.667913437171|-17.667913437171|-17.667913437171|-19.439903630464|-22.685502317314|-22.685502317314|-22.685502317314|-22.685502317314|20.549822276852|20.549822276852|20.549822276852|20.549822276852|20.549822276852|20.549822276852|20.549822276852|20.549822276852|20.419802182275|20.293284249073|20.293284249073|-22.804406987554|-22.804406987554|-22.804406987554|-22.804406987554|-22.804406987554|-22.804406987554|-22.804406987554|-22.804406987554|-23.20184078363|-23.293156307576|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-24.079689472104|-26.770209914208|-27.076066897711|-27.855629203938|-28.244144172826|-29.065271504895|-29.370300964268|-29.704547512578||-29.704547512578|-29.704547512578|-29.704547512578|-29.704547512578|-29.704547512578|-29.704547512578|-29.704547512578|-29.704547512578|-29.704547512578|-29.704547512578|-29.704547512578|-29.704547512578|-29.704547512578|-30.24479083378|-30.24479083378|-30.24479083378|-30.24479083378|-30.24479083378|-30.24479083378|-30.24479083378|28.355500746726|28.355500746726|28.355500746726|27.689723068872|27.637411126589|27.637411126589|27.637411126589|27.637411126589|27.637411126589|27.637411126589|27.637411126589|27.637411126589|27.637411126589|27.559345891184|-29.440569360751|-29.440569360751|-29.440569360751|-29.440569360751|-29.441953720537|-29.769411845814|-29.769411845814||-29.910472217179|-29.910472217179|-30.206715941725|-30.206715941725|-30.206715941725|-30.454463658874|-30.454463658874|-30.799681966111|-30.859091247238|-31.140656962568||-31.506979832671|-31.506979832671|-31.506979832671|-32.0605261663|-32.0605261663|-32.0605261663|-32.58060665698|-32.834252045895|-32.987750164509|-32.987750164509|-32.987750164509|-32.987750164509|-32.987750164509|-32.987750164509|-32.987750164509|-32.987750164509||-33.134499534822|-33.134499534822|-33.134499534822|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-33.416308998734|-35.621729540092|-35.621729540092|-35.621729540092|-35.621729540092|-35.621729540092|-35.621729540092|-35.621729540092|-35.621729540092|-35.833586029722|-36.103149948863|-36.287944964069|-36.427439349115|-36.775819169666|-36.775819169666|-36.912734732788|-37.567036665989|-37.853218755802|-38.019967301776|-38.303996439432|35.541393434761|35.541393434761|35.541393434761|35.541393434761||35.541393434761|34.763491696514|34.472770976135|34.174743757324|34.074716896565|33.371909824512|32.53758884422|32.53758884422|32.53758884422|32.53758884422|32.53758884422|32.53758884422|32.291763475119|32.10582097099|32.10582097099|32.011114674411|32.011114674411|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329||31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|31.923636788329|-32.551995344176|-32.551995344176|-32.551995344176|-32.804594795748|-32.804594795748|-32.804594795748|-32.804594795748|-32.804594795748|-32.804594795748|-33.225426141085|-33.225426141085|-33.225426141085|-33.225426141085|-33.332784590524|-33.373928213942|-33.373928213942||-33.373928213942|-33.373928213942|-33.373928213942|-33.373928213942|-33.373928213942|-33.373928213942|-33.675675446047|-34.352417687854|30.898863483686||30.898863483686|30.898863483686|30.898863483686|30.898863483686||30.898863483686|30.898863483686|30.898863483686|30.898863483686|30.898863483686|30.898863483686
02948|20460|/equities/park-electrochemical-corp|R2000VALUE||14.162634549584||14.098895331914|14.098895331914|14.098895331914|13.893194698288|13.84852602549|13.84852602549|13.84852602549|13.84852602549|13.84852602549|13.84852602549|13.84852602549|13.84852602549|13.84852602549|13.514473624446|13.505937889128|13.309508565299|-14.60221150673|-14.60221150673|13.501330433796|13.501330433796|13.501330433796|13.501330433796|13.501330433796|13.501330433796|13.501330433796|13.501330433796|13.501330433796|13.501330433796|13.501330433796|13.396755865889|13.25910645467|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.654804196357|12.610865133611|12.610865133611|12.610865133611|12.610865133611|12.610865133611|12.610865133611|12.610865133611|12.610865133611|12.610865133611|12.610865133611||12.610865133611|12.610865133611|12.610865133611|12.610865133611|12.599850515091|12.526450055135|-13.619139582798|-13.619139582798|-13.619139582798|-13.619139582798|-13.619139582798|-13.619139582798|-13.619139582798|-13.619139582798|-13.619139582798|-13.619139582798|-13.619139582798|-13.619139582798|-13.669043919427|-13.739492889889|-14.202392309516|-14.366601812958|-14.366601812958|-14.366601812958|-14.366601812958|-14.366601812958|-14.366601812958|-14.434001618093|-14.603862616095|13.274248615659|13.274248615659|13.274248615659|13.274248615659|13.1802757755|-14.234264226887|-14.234264226887|-14.234264226887|-14.234264226887|-14.234264226887|-14.234264226887|-14.234264226887||-14.234264226887|-14.234264226887|-14.234264226887|-14.234264226887|-14.234264226887|-14.234264226887|-14.234264226887|-14.234264226887|-14.234264226887|-14.234264226887||-14.234264226887|-14.234264226887|-14.352516117066|-14.429775315834|-14.429775315834|-14.429775315834|-14.469194551655|-14.529661015612|-14.618467891594|-14.74106405883|-14.80507102177|-15.026923075489|-15.052208197711|-15.052208197711|-15.052208197711|-15.052208197711||-15.052208197711|-15.052208197711|-15.398286356527|-15.445268063631|-15.502085817713|-15.502085817713|-15.502085817713|-15.502085817713|-15.502085817713|-15.672409098905|-15.672409098905|-15.672409098905|-15.672409098905|-15.672409098905|-15.716749184178|-15.796506449085|-15.796506449085|-15.847784303406|-16.01824376577|-16.01824376577|-16.01824376577|-16.178766584595|-16.178766584595|-16.178766584595|-16.178766584595|-16.178766584595|-16.178766584595|-16.486407492116|-16.584341814733|-16.584713144012|15.139652316287|15.139652316287|15.139652316287|15.139652316287|15.139652316287|15.139652316287|15.139652316287|15.139652316287|15.139652316287|15.139652316287||15.139652316287|15.139652316287|15.139652316287|15.139652316287|14.786125466244|14.649405370174|14.308270115854|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.450311969276|-15.488017824284|-15.488017824284|-15.488017824284|-15.488017824284||-15.488017824284|-15.488017824284|-15.488017824284|-15.488017824284|-15.488017824284|-15.488017824284|-15.488017824284|-15.488017824284|-15.488017824284|-15.488017824284|-15.775664200376|14.46746374118|14.46746374118|14.46746374118|14.46746374118|14.46746374118|14.292181502312|-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743||-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743|-15.392383380148|-15.726537487477|-15.90952166565||-15.90952166565|-15.90952166565|-15.90952166565|-15.90952166565||-15.90952166565|-15.90952166565|-15.988391063927|14.539987954016|14.539987954016|14.539987954016
02949|1129463|/equities/acamar-partners-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02950|16577|/equities/macatawa-bank-cor|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.361260677506|14.361260677506|14.361260677506|14.361260677506|14.361260677506|14.361260677506|14.361260677506|14.361260677506|14.361260677506|14.361260677506|14.361260677506|14.361260677506|14.361260677506|14.359734298046|14.259149764705|14.197388303201|14.162653697774|14.134615329951|14.071794938213||14.066994454205|14.047215543125|14.017461867171|13.963291427645|13.8869897758|13.817211247708|13.800789887404|13.724766632689|13.500574479249|13.313971185847||-14.064318879092|-14.064318879092|-14.064318879092|-14.153139801787|-14.153139801787|-14.153139801787|-14.224322394052|-14.325358633111|-14.359564520595|-14.438845730708|-14.438845730708|-14.522709288148|-14.522709288148|-14.522709288148|-14.522709288148|-14.543653817271||-14.543653817271|-14.562030375419|13.904272818286|13.904272818286|13.904272818286|13.904272818286|13.811414691827|13.787960658494|13.771623119186|13.769025679507|13.757809445787|13.757809445787|13.694690732374|13.694690732374|13.694690732374|13.604467105219|13.523375738028|13.523375738028|13.523375738028|13.523375738028|13.507639607195|13.488709401043|13.488709401043|13.488709401043|13.389454681511|13.070505494139|13.014410905907|13.014410905907|13.014410905907|-9.9885073290678|-9.9885073290678|-9.9885073290678|-9.9885073290678|-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153||-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153|-10.048731452153|-10.182479149683|-10.300533037035|-10.468806213617|-10.468806213617|-10.503033376819|-10.503033376819|-10.503033376819|-10.503033376819|-10.503033376819|-10.503033376819|-10.520036884023|-10.563604272331|-10.563604272331|-10.563604272331|-10.563604272331|-10.563604272331|-10.667722523324|-10.667722523324|-10.667722523324||-10.667722523324|-10.667722523324|-10.667722523324|-10.667722523324|-10.667722523324|-10.667722523324|-10.667722523324|-10.667722523324|-10.864691959611|-11.041879745315|-11.264311097276|10.497001270574|10.497001270574|10.497001270574|10.497001270574|10.497001270574|10.497001270574|-11.294657611574|-11.294657611574|-11.294657611574|-11.294657611574|-11.294657611574|-11.294657611574|-11.384619076743||-11.588542459058|10.740860620425|10.740860620425|10.740860620425|10.740860620425|10.740860620425|10.740860620425|10.740860620425|10.740860620425||10.740860620425|10.740860620425|10.740860620425|10.550311582272||10.418719306982|10.418719306982|10.418719306982|10.279553969424|10.279553969424|10.279553969424
02951|29685|/equities/teekay-corp|R2000VALUE||-8.0318935012226||-8.2309927250947|7.5657433983493|7.5657433983493|7.5657433983493|7.5657433983493|7.5657433983493|7.5657433983493|7.5657433983493|7.5657433983493|7.5657433983493|7.5657433983493|7.5657433983493|7.5657433983493|7.5657433983493|7.5657433983493|7.5657433983493|7.5657433983493|7.5657433983493|7.5657433983493|7.5657433983493|-8.1887243857198|-8.2787824328534|-8.3961471380781|-8.5432190168777|-8.5991322452138|-8.7868136492383|-9.059237383804|-9.2360122888226|-9.2360122888226|-9.2360122888226|-9.2360122888226|-9.407514012405|-9.7311264282561|8.9192894899216|8.9192894899216|8.9192894899216|8.9192894899216|8.9192894899216|8.9192894899216|8.893099515898|8.7751106876609|8.6515438539333|8.6515438539333|8.6515438539333|8.5839377489959|8.4754304452378|8.4643673415138|8.3711858850004|8.2649844599302|8.2516491625635|8.2264752768107|8.2264752768107|8.1049722987885|8.0188587858142|7.8315093996195|7.6760761398842|7.6760761398842|7.6760761398842|7.6760761398842|7.6760761398842|7.6760761398842|7.6760761398842||7.6760761398842|7.5594972789481|7.5594972789481|7.5594972789481|-8.1674264279334|-8.1674264279334|-8.1674264279334|-8.1674264279334|-8.1674264279334|-8.1674264279334|-8.1674264279334|-8.1674264279334|-8.1674264279334|-8.1674264279334|-8.1674264279334|-8.1674264279334|-8.1674264279334|-8.1840552997153|-8.1840552997153|-8.1840552997153|-8.6128393490625|-8.8881309971227|-8.8881309971227|-8.8881309971227|-8.8881309971227|-8.8881309971227|-8.8881309971227|-8.8881309971227|-8.8881309971227|-8.8881309971227|-8.8881309971227|-8.8881309971227|-8.8881309971227|-8.8881309971227|-8.8881309971227|-8.8881309971227|-8.8881309971227|-8.9046397192626|-8.9439552606641|-9.1427829863295|-9.3647329558396||-9.3647329558396|-9.3647329558396|-9.3647329558396|-9.3647329558396|-9.3647329558396|-9.3647329558396|-9.3647329558396|-9.3647329558396|-9.3647329558396|-9.3647329558396||-9.3647329558396|-9.4235917980432|-9.6684353014892|-9.8276738809059|9.1397618593543|9.1397618593543|9.1397618593543|9.1397618593543|9.1397618593543|9.1397618593543|9.1397618593543|9.1397618593543|9.1397618593543|9.1397618593543|9.0844579076071|9.0338974369123||8.9238861283279|8.7504288047128|8.654365416983|8.5650191088999|8.5650191088999|8.3650213635062|8.2545736008324|8.0458971959013|8.0458971959013|8.0458971959013|8.0458971959013|7.6125854365978|7.2924673417049|7.2019756511348|7.2019756511348|7.2019756511348|7.0905066547016|-7.7104526646264|-7.7104526646264|-7.7104526646264|-7.7104526646264|-7.7104526646264|-7.7104526646264|-7.7104526646264|-7.7104526646264|-7.7104526646264|-7.7104526646264|7.1290605099657|7.1290605099657|7.1290605099657|7.1290605099657|7.1290605099657|7.1290605099657|7.1290605099657|7.1290605099657|7.1290605099657|7.1290605099657|7.1272894841276|-7.7293545938034|-7.7293545938034||-7.7293545938034|-7.7293545938034|-7.7649803198067|-7.7649803198067|-7.7649803198067|-7.7649803198067|-7.7649803198067|-7.7649803198067|-7.7649803198067|-7.7649803198067|-7.7649803198067|-7.7649803198067|-7.7755339715975|-7.8078154296895|-7.9050728183344|-7.9789699030536|-8.0416330444169|-8.1712588322772|-8.3071985057666|-8.3071985057666|-8.3071985057666|-8.3071985057666|-8.3071985057666|-8.3071985057666|-8.3071985057666|-8.6385318760159|-8.8142366796955|-8.8142366796955||-8.8684662440166|-8.8684662440166|-8.8684662440166|-8.8685619439096|-8.8685619439096|-8.8685619439096|-8.9442355462148|-9.042484264488|-9.213921631834|8.2698692726418|8.2698692726418|8.2698692726418|8.2698692726418|8.1365212784127|8.0875236575157|7.9983592634235|7.9328989060758|7.8419605926273|7.6966277056267|7.6966277056267|7.6556974443386|7.4643856720339|7.4039243048452|7.4039243048452||7.4039243048452|7.0961180697459|7.0961180697459|7.0961180697459|7.0961180697459|7.0961180697459|7.0961180697459|7.0961180697459|7.0961180697459||7.0961180697459|7.0961180697459|7.0961180697459|7.0961180697459||7.0961180697459|6.9592755382346|6.8561394021563|6.6318216639152|-7.1350473002001|-7.1350473002001
02952|100168|/equities/levy-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02953|1061436|/equities/fts-international-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02954|24401|/equities/virnetx-holding-corp|R2000VALUE||-5.6659651038327||-5.6659651038327|-5.6659651038327|-5.6659651038327|-5.6659651038327|-5.6659651038327|-5.6659651038327|-6.1010222431993|-6.4856022990386|-6.554002567203|-6.6310590737042|-6.6310590737042|-6.7691126667991|-6.7691126667991|-6.7691126667991|-6.8356807589017|-6.9238034118207|-6.9238034118207|-6.9536702223388|-7.101444714816|-7.101444714816|-7.1266052651754|-7.1340432309271|-7.1340432309271|-7.1340432309271|-7.1340432309271|-7.1340432309271|-7.1340432309271|-7.1340432309271|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.3280519201328|6.1751799002808|6.0873729948701|6.0873729948701|6.0873729948701|5.9870809718969|5.9463652530573|5.9463652530573||5.9408213376798|5.9408213376798|5.9408213376798|5.9408213376798|5.9408213376798|5.9408213376798|5.9408213376798|5.9408213376798|5.9408213376798|5.9408213376798|5.9248575887166|5.9248575887166|5.9248575887166|5.9248575887166|5.9248575887166|5.5226196405051|4.9067994352577|4.8188626335995|4.8188626335995|4.8188626335995|4.8188626335995|4.8188626335995|4.8188626335995|4.6164030815646|-6.2925163870097|-6.2925163870097|-6.2925163870097|-6.6568182712397|-6.7431314527548|-6.9690351551944|5.33897017595|5.33897017595|5.33897017595|5.33897017595|5.33897017595|5.33897017595|5.33897017595|5.33897017595|5.33897017595|5.33897017595|5.33897017595||5.33897017595|5.33897017595|5.33897017595|5.33897017595|5.33897017595|5.33897017595|4.53246685263|4.2901441873896|4.2901441873896|4.1073324748529||3.682664137047|-4.2820305983191|-4.2820305983191|-4.2820305983191|-4.2820305983191|-4.2820305983191|-4.3338729981984|-4.3699144129847|-4.4519938368372|-4.5476376766156|-4.6400860674062|-4.7350957268784|-4.7618228190817|-4.7664479142734|-4.8121642411096|-4.8324047261193||-5.0126720726175|-5.223524444598|-5.3301265249508|-5.3301265249508|-5.3301265249508|-5.3301265249508|-5.3301265249508|-5.3845849984548|-5.3845849984548|-5.3845849984548|-5.3845849984548|-5.4027334047315|-5.5832039330797|-5.6330042651844|-5.7697268913799|-5.8391052762438|-5.8391052762438|-5.9143000396585|-5.9143000396585|-5.9143000396585|-6.0951138230135|-6.0951138230135|-6.158174301724|-6.158174301724|-6.158174301724|-6.158174301724|-6.2690203891102|-6.2690203891102|-6.2690203891102|-6.4939115296805|-6.5949016159336|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855||-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.7024593611855|-6.751621486997|-6.9273240326239|-6.948937601336|-7.1682641445355|-7.3589043814558|-7.5821157780641|-7.5982230335865|-7.7215366794438|-7.7859170959184|-7.7859170959184|-7.7859170959184|-7.7859170959184|-8.171658176602|-8.577342159683|-8.9643638212753|-9.1942485261043|-9.4108427816056|-10.254203034046||7.3989186810095|6.8398875182027|6.5748750043306|6.5042963781678|6.5042963781678|6.5042963781678|6.5042963781678|6.5042963781678|6.5042963781678|6.4875681178132|6.3803351651935|6.3803351651935|5.9081723172695|-7.0032943037433|-7.0032943037433|-7.0032943037433|-7.0099444711054|-7.0099444711054|-7.0099444711054|-7.1196048882101|-7.184561189291|-7.2111287738185|-7.2774211461126|-7.2813191138168||-7.2813191138168|-7.2813191138168|-7.2813191138168|-7.2813191138168|-7.3464656894361|-7.6265787620186|-7.8516485182046|-7.978276355134|-8.2169469963897||-8.2169469963897|-8.2169469963897|-8.2169469963897|-8.2169469963897||-8.2169469963897|-8.2169469963897|-8.2169469963897|-8.2169469963897|-8.3582369500459|6.650478266059
02955|16946|/equities/powell-industries|R2000VALUE||-331.86966193617||-335.97039084465|-335.97039084465|-335.97039084465|-335.97039084465|-335.97039084465|-335.97039084465|-344.49192030155|-344.49192030155|-344.49192030155|-363.3395282132|307.08880657137|307.08880657137|307.08880657137|291.35482156477|289.99536617819|278.13206342661|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|243.68208625151|239.09452827587|230.0294706573|230.0294706573|224.20592978096|224.20592978096|224.20592978096|215.79981343069|215.79981343069|210.52689400556|201.3729701665|198.94662853379|191.70504765622|191.70504765622|190.16882246304|190.16882246304|190.16882246304|190.16882246304|184.21480134647|172.55692920333|163.35395664248|156.45551897721|-177.13702077574|-177.13702077574|-177.13702077574|-177.13702077574|-177.13702077574|-177.13702077574|-177.13702077574|-177.13702077574|-179.77107651705|-184.19795685868|-190.75525835996||-194.67984028927|-197.00371150034|-205.3730169828|166.19369570914|166.19369570914|155.72691501183|151.93767551364|147.83997302513|147.83997302513|145.92676266001|145.92676266001|145.92676266001|145.92676266001|145.92676266001|145.92676266001|145.92676266001|145.92676266001|145.92676266001|145.92676266001|145.92676266001|145.92676266001|145.92676266001|145.92676266001|-154.93203048842|-154.93203048842|-154.93203048842|-154.93203048842|-155.55596005641|-155.55596005641|-155.55596005641|-155.55596005641|-155.55596005641|-159.64107425702|-162.65705590764|-162.65705590764|-162.65705590764|-162.65705590764|-162.65705590764|-166.11172597187|-169.15255951249|-169.15255951249||-169.15255951249|-169.15255951249|-169.96710442794|-171.40345858747|-173.11327975783|-177.4174398161|-181.43623073643|-185.30808121561|-185.30808121561|-192.61999463669||-192.61999463669|-192.61999463669|-192.61999463669|-192.61999463669|-192.61999463669|-192.61999463669|-192.61999463669|-192.61999463669|-195.59084690535|-200.4051571789|-202.97928163107|-214.52467008758|171.95033765515|171.95033765515|167.3561784451|167.3561784451||158.32304400258|158.28440537776|156.12211762894|146.56401572215|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|144.68096678519|131.70156356414|131.70156356414|131.70156356414|131.70156356414|131.70156356414|122.1534045705|-142.31334228161|-142.31334228161|-142.31334228161|-142.31334228161|-143.28603065945|-145.25588743926|-147.61488069694|-150.73541804597|-151.70203665943|-156.85398820819|-156.85398820819|-156.85398820819|-156.85398820819|-157.80832623311|-158.15011881533|-164.48717984825||-165.98506632741|-165.98506632741|-170.13340177465|-170.57056364635|-170.57056364635|-170.57056364635|-172.49395682656|-182.39273163835|-182.41515677475|-182.41515677475|-182.41515677475|-182.41515677475|-182.41515677475|-182.41515677475|-184.03960273556|-192.19012035586|-193.18525497897|163.36290434029|163.36290434029|160.0019146737|160.0019146737|152.53880106702|148.8492451431|144.58673315596|136.8185508577|135.28039130322|135.28039130322|135.28039130322||135.28039130322|133.20807689155|132.84007987407|130.78676538589|130.78676538589|124.28501733279|116.69613555776|112.42626427398|107.74230711974|105.24095983546|100.78411848802|100.78411848802|97.922310964469|-85.288095950584|-85.288095950584|-85.288095950584|-86.254554853947|-87.165614775056|-88.088955022827|-88.088955022827|-88.088955022827|-88.966106124396|-88.966106124396|-88.966106124396||-89.776489982482|-89.776489982482|-90.072994750071|-90.072994750071|-92.073851842933|-93.073722913589|81.318168086727|81.318168086727|81.318168086727||81.318168086727|81.318168086727|81.318168086727|81.318168086727||81.318168086727|81.318168086727|81.318168086727|81.318168086727|79.874598866308|79.874598866308
02956|1073036|/equities/homology-medicines-inc|R2000VALUE||-36.401365834471||-36.401365834471|-36.401365834471|-36.796844780441|-37.086404707692|-38.800449374276|-40.12605593266|-42.741173453485|-44.464358748501|-45.365954334543|-49.614442753578|-52.299354948181|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.881933099646|39.826142079983|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|38.572602349057|34.590946706947|33.948351013884|33.948351013884|33.948351013884|32.185944146829|31.987840899368||31.987840899368|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|31.060277307529|26.509197593286|23.623551766689|22.451640677249|21.393100499881|20.93237850376|19.974036077757|19.974036077757|19.175039878708|17.904765357819|15.433628442383|14.745697951423|13.659108665372|-19.634270219434|-19.634270219434||-19.634270219434|-19.634270219434|-19.634270219434|-19.634270219434|-19.634270219434|-19.634270219434|-20.234189276815|-20.724932252169|-22.068396739166|-22.709329583028||-24.132310736818|-24.677022631574|-24.677022631574|-25.358635778348|-25.836539554508|-26.827821837434|-27.873414793024|-28.881571759129|-29.947300793224|-31.811444999436|25.042692803065|25.042692803065|25.042692803065|25.042692803065|25.042692803065|25.042692803065||25.042692803065|25.042692803065|25.042692803065|25.042692803065|25.042692803065|25.042692803065|25.042692803065|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.596596679701|22.453609990397|22.453609990397|22.453609990397|22.453609990397|22.453609990397|22.453609990397|22.453609990397|22.453609990397|22.453609990397|22.453609990397|22.453609990397|18.516788217005|17.340320821798|16.74545470512|16.74545470512|16.74545470512|16.74545470512|16.469949206114|16.244666267766|14.411081983181||14.411081983181|14.411081983181|14.411081983181|14.411081983181|14.411081983181|14.411081983181|14.411081983181|14.411081983181|14.411081983181|14.411081983181|14.376213711205|13.729117449014|13.729117449014|13.729117449014|13.717087333843|13.717087333843|13.717087333843|13.717087333843|13.717087333843|13.717087333843|13.717087333843|13.717087333843|13.270607702649|12.75352021579|12.4779777673|12.310312754224|12.310312754224|12.006529179227||11.40058823759|10.737320541614|10.590355951779|10.421161686042|10.226287301503|10.226287301503|10.174884887664|10.174884887664|10.174884887664|10.151963917965|10.151963917965|9.7349598325558|9.7280660979898|9.7280660979898|9.7280660979898|9.7280660979898|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848||-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848||-12.124885133848|-12.124885133848|-12.124885133848|-12.124885133848||-12.124885133848|-12.124885133848|-12.131395132393|-12.240741305677|-12.240741305677|-12.240741305677
02957|20915|/equities/brt-realty-trust|R2000VALUE||18.165123579071||17.993243770651|17.952574926227|17.952574926227|17.952574926227|17.952574926227|17.887305159932|17.875944132679|17.709016370633|17.290573172944|17.113642804915|17.113642804915|17.113642804915|17.113642804915|17.004003649612|16.27744805113|16.070631946629|-17.470183320612|-17.470183320612|-17.75541084854|-17.75541084854|-17.9204854816|-17.992249896107|-18.194877653186|-18.336491934529|-18.477591055489|-18.494666812337|-18.494666812337|-18.494666812337|-18.494666812337|-18.494666812337|-18.494666812337|-18.494666812337|-18.494666812337|-18.494666812337|-18.494666812337|-18.886524138525|-18.886524138525|-18.915541167444|-18.915541167444|-18.915541167444|-18.915541167444|-18.915541167444|-18.915541167444|17.627920695663|17.627920695663|17.627920695663|17.627920695663|17.627920695663|17.627920695663|17.627920695663|17.627920695663|17.627920695663|17.627920695663|17.480653527457|17.480653527457|17.480653527457|17.480653527457|17.480653527457|17.480653527457|17.480653527457|17.480653527457|17.480653527457||17.480653527457|17.383164356239|-18.926802632202|-18.926802632202|-18.926802632202|-18.926802632202|-18.926802632202|-18.926802632202|-18.926802632202|-18.926802632202|-18.926802632202|-18.926802632202|-18.926802632202|-18.926802632202|-18.986496498176|-19.401624049109|-19.401624049109|-19.401624049109|-19.415915742364|-19.688159443241|18.004206367652|18.004206367652|18.004206367652|18.004206367652|18.004206367652|18.004206367652|17.453562944377|17.2717369058|17.233040489341|17.159823442718|17.159823442718|17.159823442718|17.151519379373|16.988266822757|-18.067666889278|-18.067666889278|-18.067666889278|-18.067666889278|-18.067666889278|-18.067666889278|-18.067666889278||-18.20129731082|-18.279545333836|-18.279545333836|-18.279545333836|-18.279545333836|-18.279545333836|-18.279545333836|-18.279545333836|-18.279545333836|-18.279545333836||-18.279545333836|-18.279545333836|-18.279545333836|-18.279545333836|-18.279545333836|-18.279545333836|-18.279545333836|-18.279545333836|-18.279545333836|-18.279545333836|-18.279545333836|-18.279545333836|-18.279545333836|-18.279545333836|-18.279545333836|-18.299782994559||-18.328699062456|-18.422975061326|-18.700456299151|-18.702362552578|-18.763835605973|17.499679419363|17.499679419363|17.499679419363|17.499679419363|17.499679419363|17.499679419363|17.499679419363|17.499679419363|17.499679419363|17.345438371063|17.246024963989|17.090494550747|16.798882711246|16.698481493873|16.498868233277|16.415304076654|16.415304076654|16.415304076654|16.415304076654|16.078481007223|16.078481007223|16.078481007223|16.078481007223|16.078481007223|16.078481007223|16.078481007223|16.078481007223|16.078481007223|16.078481007223|15.64109081759|15.345605538386|15.345605538386|15.339101077612|15.339101077612|15.339101077612||15.339101077612|15.339101077612|15.339101077612|15.339101077612|15.339101077612|15.339101077612|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.677476926067|-16.788863653848|-16.979292969913|-17.082546822463|-17.142275457287|-17.192866398085|-17.192866398085|-17.192866398085|-17.192866398085||-17.192866398085|-17.192866398085|-17.192866398085|-17.426074002836|-17.482509558405|-17.482509558405|-17.558344038554|-17.67910908223|-17.67910908223|-17.67910908223|-17.96428307958|-18.136981216487|-18.512534900304|-18.650593964917|-18.870014416317|-18.870014416317|-18.870014416317|-18.870014416317|-18.870014416317|-18.870014416317|-18.870014416317|-18.870014416317|-19.210294232478|-19.6119937739||-19.865491688446|18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268||18.287138467268|18.287138467268|18.287138467268|18.287138467268||18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268
02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE||-14.656075578568||-14.656075578568|-14.656075578568|-14.656075578568|-14.656075578568|-14.656075578568|-14.656075578568|-14.711750619541|-14.773056578781|-14.800091882697|-14.800091882697|-14.800091882697|-14.800091882697|-14.800091882697|-14.800091882697|-14.800091882697|-14.800091882697|-14.800091882697|-14.800091882697|14.130491725852|14.130491725852|14.130491725852|14.130491725852|14.130491725852|14.130491725852|14.130491725852|14.130491725852|14.130491725852|14.130491725852|14.130491725852|14.01254674268|13.926718355023|-14.622272106406|-14.622272106406|-14.622272106406|-14.648080715864|-14.780408364423|-14.780408364423|-14.803231219327|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.264177166431|14.150974895125|-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241||-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241|-14.721954200241|-14.728731858844|-14.728731858844|-14.767213543382|-14.883014370034|-14.891471081102|-14.891471081102|-14.944873047232|-14.961055090435|-14.961055090435|-14.961055090435|-14.961055090435|-14.961055090435|-14.961055090435|14.301743911607|14.301743911607|14.301743911607|14.2486043759|14.156782767046|14.029725230257|14.014808534742|14.014808534742|13.924231501818|13.883422670233|13.883422670233|13.883422670233|13.883422670233|13.707691150096|13.56937185382|13.56937185382|13.43874651696|13.080274441791|-13.597440648053|-13.597440648053|-13.597440648053||-13.597440648053|-13.597440648053|-13.597440648053|-13.597440648053|-13.597440648053|-13.597440648053|-13.607767025601|-13.708716782375|-13.708716782375|-13.708716782375||-13.708716782375|-13.708716782375|-13.708716782375|-13.708716782375|-13.708716782375|-13.708716782375|-13.751116934249|-13.751116934249|-13.751116934249|-13.751116934249|-13.751116934249|-13.751116934249|-13.751116934249|-13.751116934249|-13.751116934249|-13.812606405855||-13.812606405855|-13.831229447922|-13.970254897631|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.086164168455|-14.193849276545|-14.194277073545|-14.265863234912|-14.288181524712|-14.330151431249|-14.358034999819|-14.450157780341|-14.450157780341|-14.450157780341|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126||-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.512465893126|-14.608600205964|-14.608600205964|-14.651221878867|-14.692468678002||-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|-14.697433422384|14.090878242219||14.090878242219|14.090878242219|14.090878242219|14.090878242219|14.090878242219|14.090878242219|14.090878242219|14.090878242219|14.090878242219||14.090878242219|14.090878242219|14.090878242219|14.090878242219||14.090878242219|14.090878242219|14.090878242219|14.090878242219|14.090878242219|14.090878242219
02959|949628|/equities/xbiotech-inc|R2000VALUE||6.3279085672845||6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3279085672845|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.3212440723137|6.176382143625|-7.1584605368212|-7.1584605368212|-7.1584605368212|-7.1584605368212|-7.1584605368212|-7.1584605368212|-7.1584605368212|-7.1584605368212|-7.1584605368212|-7.5155117149966||5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.8795600342003|5.5939554558029|5.5704561191389|5.3385289463279|4.9430320299198|4.9413018143532|4.9413018143532|4.9413018143532|4.9413018143532|4.9413018143532|4.6292241057155|4.5930161670543|4.5930161670543|4.5930161670543|4.5930161670543|-6.6566766718145|-6.6566766718145|-6.6566766718145|-6.6566766718145||-6.6566766718145|-6.6566766718145|-6.6566766718145|-6.6566766718145|-6.6566766718145|-6.8162180001511|-6.8162180001511|-6.8162180001511|-7.0152202772845|-7.2352443986192||-7.4188820232892|-7.4188820232892|-7.5854247532447|-7.6760273997607|-7.8548914662801|-8.2098793974411|-8.2504213905877|-8.4218572087361|-8.6417859072237|-8.7483126714272|-8.7483126714272|-8.7483126714272|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116||7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|7.2375621700116|6.6170911160772|6.6170911160772||6.6170911160772|6.4956568708757|6.221235486174|5.9222281998002|5.8341425332321|5.757381005739|5.5572886884639|5.5572886884639|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.4300163469437|5.1165744814821||5.1165744814821|5.1165744814821|5.1165744814821|5.1108602189961|5.0988225301043|4.7510696870239|4.5950773272417|4.5811305612879|4.4702449739594|4.2812723783011|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953|4.1062923393953||3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406||3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406||3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406|3.7807495881406
02960|16973|/equities/psivida-corp|R2000VALUE||-11.203788443887||-11.333763163875|-11.333763163875|-11.333763163875|-11.333763163875|-11.333763163875|-11.629459215083|-11.657176892932|-11.696030582516|-12.627256143455|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.2648007428428|9.1359168969909|9.1359168969909|9.1359168969909|9.1359168969909|9.1359168969909|9.1359168969909|9.1137963890278|8.5197739202937|8.1508600534289|7.7840782604051|-9.5238649603185|-9.5238649603185|-9.5238649603185|-9.5238649603185|-9.5238649603185|-9.5238649603185|-9.5238649603185|-9.5238649603185|-9.5238649603185|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672||-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.6796487964672|-9.8384674893149|-9.8384674893149|-9.8384674893149|-9.8384674893149|-10.381352727759|-10.38989728101|8.5344784505586|8.5344784505586|8.5344784505586|8.5344784505586|8.5344784505586|8.5344784505586|8.5344784505586|8.5344784505586|8.5344784505586|8.5344784505586|8.5344784505586|8.5344784505586|8.5344784505586|8.5344784505586|8.5344784505586|8.5344784505586|8.5344784505586|8.5344784505586|8.5344784505586|8.5344784505586|8.5344784505586|-10.008361012547|-10.008361012547|-10.008361012547|-10.008361012547|-10.008361012547||-10.008361012547|-10.008361012547|-10.201317309378|-10.201317309378|-10.201317309378|-10.201317309378|-10.2182540331|-10.2182540331|-10.2182540331|-10.536898444507||-10.791920951575|-11.168800357944|-11.314305212707|-11.314305212707|-11.314305212707|-11.314305212707|-11.314305212707|-11.555339180331|-12.038245991548|-12.038245991548|-12.118028830246|-12.997253734487|-13.213615822149|-13.528461905931|-13.571679879796|-14.011310526145||-14.233123139554|-14.485136910737|-15.045707513293|-15.461291791554|-15.897079416509|-16.23342174556|-16.955468697306|-17.327120651756|-17.327120651756|-17.327120651756|-17.652016579512|-17.652016579512|-17.652016579512|-17.652016579512|-19.207796188862|-20.227643673219|-20.227643673219|-20.227643673219|-20.227643673219|-20.227643673219|-20.227643673219|-20.227643673219|-21.540159535185|-21.811554914364|-21.811554914364|-21.865615003251|-23.669572954866|-23.975951576861|-23.975951576861|-23.975951576861|-23.975951576861|-23.975951576861|-23.975951576861|-23.975951576861|-23.975951576861|-23.975951576861|-24.084011426722|-24.084011426722|-24.084011426722|-24.183901008803||-24.941279500545|-25.233087956707|-25.835097670335|-26.379466961701|-26.379466961701|-26.379466961701|-26.379466961701|-26.379466961701|-26.379466961701|-27.043296759746|-27.079218062451|-27.819458494242|-28.718265861997|-29.059739901764|-30.556882993096|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715||24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|24.451012745715|23.462236235779|22.986214899615|22.986214899615|22.986214899615|22.061422850904|21.034069196182|20.724097312474|20.724097312474|20.383997348706|19.15447146088|19.15447146088|18.78837517194|18.78837517194|18.78837517194|18.78837517194|18.78837517194|18.78837517194||18.78837517194|18.78837517194|18.78837517194|18.78837517194|18.78837517194|18.78837517194|18.78837517194|18.78837517194|18.78837517194||18.78837517194|18.78837517194|18.78837517194|18.439306136547||17.133117327623|16.86705991661|16.86705991661|16.86705991661|16.86705991661|16.86705991661
02961|1163124|/equities/nkarta-inc|R2000VALUE||-3.1640838557791||-3.1640838557791|-3.1640838557791|-3.1640838557791|-3.1640838557791|-3.21259313759|-3.2762146386481|-3.3091274271383|-3.4251415608077|-3.5398795602221|-3.7259773543034|-3.995730299196|-3.995730299196|-3.995730299196|-3.995730299196|-4.0858377289671|-4.0858377289671|-4.0858377289671|-4.0887810742289|-4.0887810742289|-4.213367717733|-4.2868121235336|-4.2868121235336|-4.3528466984922|-4.5009408841856|-4.7094406279559|-4.7094406279559|-4.7094406279559|-4.7094406279559|-4.7094406279559|-4.7094406279559|-4.7094406279559|-4.7094406279559|-4.7094406279559|-4.7094406279559|-4.7094406279559|-4.8458307350607|-4.8458307350607|-4.8458307350607|-5.0735950828627|-5.1781946951631|-5.2229939361947|-5.4608268628007|-5.7178106937739|-5.7178106937739|-5.8347897964421|-6.0442108531465|-6.084678665319|-6.3974209003083|5.0357063850221|5.0357063850221|5.0357063850221|5.0357063850221|5.0357063850221|5.0357063850221|5.0357063850221|5.0357063850221|4.7821348861916|-6.4182439234976|-6.4182439234976|-6.4182439234976|-6.4182439234976|-6.4182439234976||-6.5666721692307|-6.5666721692307|-6.5666721692307|-6.6344103598198|-6.6344103598198|-6.6344103598198|-6.6344103598198|-6.6344103598198|-6.6344103598198|-6.6717451963978|-6.6717451963978|-6.6717451963978|-6.6717451963978|-6.6717451963978|-6.7666615285429|-6.9098288617939|-6.9098288617939|-7.1592544540664|-7.2617956366682|-7.2617956366682|-7.6731064547591|5.9792359805019|5.9792359805019|5.9792359805019|5.9792359805019|5.9792359805019|5.9792359805019|5.9792359805019|5.9792359805019|5.9792359805019|5.9792359805019|5.9792359805019|5.9792359805019|5.8747064775793|5.3168960088457|-6.5728347447132|-6.5728347447132|-6.5728347447132|-6.5728347447132|-6.5728347447132|-6.5728347447132||-6.7178602781845|-6.7178602781845|-6.7178602781845|-6.7178602781845|-6.7178602781845|-6.7178602781845|-6.7178602781845|-6.7178602781845|-6.7178602781845|-6.7178602781845||-6.979289302887|-7.2242102464718|-7.5241223530286|-7.7834694602218|-7.9041594254782|-7.9041594254782|-7.9369212111038|-7.9369212111038|-7.9369212111038|-7.9369212111038|-7.9369212111038|-7.9369212111038|-7.9369212111038|-7.9369212111038|-7.9369212111038|-8.1273287458163||-8.1273287458163|-8.1273287458163|-8.1273287458163|-8.1273287458163|-8.1273287458163|-8.1273287458163|-8.1273287458163|-8.1273287458163|-8.1273287458163|-8.1273287458163|-8.1273287458163|-8.2614762962904|-8.6055294607576|-8.8249643497415|-8.8249643497415|-8.8249643497415|-8.8249643497415|-8.8249643497415|-8.8249643497415|-9.1030443584569|-9.1030443584569|-9.1030443584569|-9.6878270479979|-9.9936137166217|-9.9936137166217|-10.294015059493|-10.381683413212|-10.71742586739|-11.131078848652|-11.609530354221|-11.609530354221|-11.609530354221|-11.609530354221|-12.261700524975|-12.871334276915|-13.25759290139|-13.86788133427|-14.023479395934|-14.406088120218|-14.567447298913||-14.567447298913|-14.567447298913|-14.567447298913|-14.567447298913|-14.567447298913|-15.336673188955|-15.336673188955|-15.336673188955|-15.336673188955|-15.52297012094|-15.739855837859|11.921309736761|11.921309736761|11.921309736761|11.921309736761|11.921309736761|11.138749682674|10.186044626511|10.017271338874|9.8664130226044|9.0618925641276|8.8448127452988|8.8448127452988|8.8448127452988|8.8448127452988|8.8448127452988|8.8448127452988|8.8448127452988||8.8448127452988|8.8448127452988|8.8448127452988|8.8448127452988|8.8448127452988|8.2781753743642|7.4839944535884|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216||7.1859636551216|7.1859636551216|7.1859636551216|7.1859636551216|5.2116257886174|4.7579715914019|4.7579715914019|4.7579715914019|4.7579715914019||4.516014272108|4.516014272108|4.1947379444863|3.8660977521236||3.3123309919895|3.0609232131708|3.0360258093662|2.7730841759385|2.5906489561599|2.4940545107039
02962|1163026|/equities/akouos-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02963|15905|/equities/donegal-group-(a)|R2000VALUE||15.494317670762||15.291589013956|15.291589013956|14.980631925686|14.822368835988|14.817061266683|14.817061266683|14.817061266683|14.817061266683|14.817061266683|14.817061266683|14.817061266683|14.748956664163|14.738464900689|14.738464900689|14.499961505154|14.484956937608|14.433891312826|14.433891312826|14.433891312826|14.433891312826|14.433891312826|14.32594351548|14.32594351548|14.32594351548|14.32594351548|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.223575117167|-15.40635820325|-15.40635820325|-15.516309053125|-15.516309053125|-15.516309053125|-15.516309053125|-15.516309053125|-15.516309053125|-15.54732614881|-15.54732614881|-15.726751130226|14.522326063164|14.522326063164|14.522326063164|14.522326063164|14.522326063164|14.522326063164|14.522326063164|14.522326063164|14.522326063164|14.522326063164|14.522326063164|14.411945777479|14.411945777479||14.326606226567|14.289562596881|14.208958720724|14.050779930799|14.050779930799|13.925866568584|-14.776614148698|-14.776614148698|-14.776614148698|-14.776614148698|-14.776614148698|-14.776614148698|-14.776614148698|-14.776614148698|-14.776614148698|-14.776614148698|-14.776614148698|-14.776614148698|-14.776614148698|-14.776614148698|13.820219136963|13.820219136963|13.820219136963|13.820219136963|13.717307251777|13.717307251777|13.385340975485|13.346954331386|13.346954331386|13.346954331386|13.346954331386|13.346954331386|13.298282448438|13.093091293603|12.87843465411|12.777705770988|12.288611630885|-13.319496897617|-13.319496897617|-13.319496897617|-13.319496897617||-13.319496897617|-13.319496897617|-13.319496897617|-13.319496897617|-13.319496897617|-13.319496897617|-13.340352300979|-13.4088271104|-13.4088271104|-13.4088271104||-13.4088271104|-13.4088271104|-13.4088271104|-13.544568905422|-13.665710551982|-13.665710551982|-13.665710551982|-13.665710551982|-13.665710551982|-13.665710551982|-13.665710551982|-13.665710551982|-13.665710551982|-13.665710551982|-13.665710551982|-13.761494480833||-13.761494480833|-13.779831015994|-13.779831015994|-13.779831015994|-13.918463506202|-13.918463506202|-13.918463506202|-13.918463506202|-13.97662580223|-14.04680662918|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406|13.23226666406||13.23226666406|12.993676988863|12.993676988863|12.993676988863|12.993676988863|12.993676988863|12.993676988863|12.993676988863|12.993676988863|12.993676988863|-14.159667184324|-14.220241522757|-14.355268186957|-14.574742364255|-14.681842132075|-14.681842132075|-14.682047150381|-14.781440917925|-14.861323507048|-14.884248211889|-14.97972006589|-15.017744538848|-15.123049468535|-15.152832846661|-15.160079678346|-15.160079678346|-15.160079678346|-15.160079678346||-15.160079678346|-15.160079678346|-15.160079678346|-15.160079678346|-15.160079678346|-15.160079678346|-15.160079678346|-15.296199278092|-15.398555230272|-15.532005468091|14.485782084956|14.485782084956|14.485782084956|14.485782084956|14.281424718978|14.200471460689|14.047468675363|13.82496448489|13.76440563171|13.662672837232|-14.416015834853|-14.416015834853|-14.416015834853|-14.416015834853||-14.416015834853|-14.416015834853|-14.470573075662|13.798705875153|13.798705875153|13.798705875153|13.798705875153|13.798705875153|13.798705875153||13.798705875153|13.798705875153|13.798705875153|13.798705875153||13.798705875153|13.798705875153|13.798705875153|13.798705875153|13.798705875153|13.798705875153
02964|31073|/equities/trovagene-inc|R2000VALUE||-3.2438760893663||-3.2438760893663|-3.2568067728502|-3.3762306606601|-3.3762306606601|-3.4559783577732|-3.5699760913641|-3.6599734491541|-3.7116371466533|-3.8779301592393|-4.0915889418438|-4.3009321862145|-4.4913175214962|-4.4913175214962|-4.4913175214962|3.0924348003859|2.869094266626|2.8270823846623|2.6065581783503|2.5739534811675|2.5397984006338|2.5248426837317|2.4748252677246|2.4589969666687|2.4589969666687|2.4589969666687|2.4589969666687|2.4589969666687|2.4589969666687|2.4589969666687|2.2802022200919|2.2636803236379|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.2533821429577|2.1632023614608|2.1387827177675|2.1387827177675|2.1387827177675|2.1387827177675|2.1387827177675|2.1387827177675|2.1387827177675|2.1387827177675|2.1387827177675|-2.5736785808363|-2.5736785808363|-2.5736785808363|-2.5736785808363|-2.5736785808363|-2.5736785808363|-2.5852653991894|-2.5852653991894||-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.5852653991894|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313|-2.640764883313||-2.640764883313|-2.640764883313|-2.7172388800354|-2.831376421051|-2.845279609221|-2.845279609221|-2.9166996203725|-3.0549440342921|-3.0571600020746|-3.126844492314||-3.2631606026466|-3.3516172484088|-3.4000413236273|-3.5472682380293|-3.6057137605164|-3.6057137605164|-3.6057137605164|-3.6057137605164|-3.6835707687243|-3.7361898182613|-3.8540998828392|-3.9751108633126|-4.0509787253368|-4.0957898524352|-4.0957898524352|-4.2086109747432||-4.291562185237|-4.3178246391583|-4.4704624150477|-4.4704624150477|-4.6519028449812|-4.6555865368577|-4.6555865368577|-4.6555865368577|-4.6555865368577|-4.6555865368577|-4.6555865368577|-4.6555865368577|-4.6555865368577|-4.8149072286522|-4.9143413699374|-5.312601424666|-5.367891971962|-5.367891971962|-5.367891971962|-5.367891971962|-5.367891971962|-5.4846575047091|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|4.1172090190624|3.9724545631116|3.9462047933533|3.9462047933533|3.9462047933533||3.9462047933533|3.9462047933533|3.9462047933533|3.9462047933533|3.8462731813459|3.8462731813459|3.8462731813459|3.8462731813459|3.8462731813459|3.8462731813459|3.8462731813459|3.5686869858667|2.9601188499579|2.8088482106696|2.8088482106696|2.8088482106696|2.8088482106696|2.5618495868767|2.5618495868767|1.8948328282132|1.5176330828978|1.5176330828978|1.4526479403524|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228||1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228||1.4467246672228|1.4467246672228|1.4467246672228|1.4286051481648|1.3228457915542|1.3228457915542|1.3097731523776|1.2763796390252|1.2763796390252||1.2763796390252|1.2763796390252|1.2763796390252|1.2465329370186||1.2349866321004|1.1828350943897|1.1725556764972|1.1046998398373|1.1046998398373|1.1046998398373
02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE||-7.2592042093917||-7.5845617366475|-7.5845617366475|-7.5845617366475|-7.5845617366475|-8.5215685712676|-9.2239097872686|-9.9518440342955|-10.348604557361|-11.455838359557|-12.228875890001|8.8683937446761|8.8683937446761|8.1482703836414|-11.004177927092|-11.004177927092|-11.004177927092|-11.135030718992|-11.415311782835|-11.435259275186|-11.435259275186|-11.435259275186|-11.435259275186|-11.435259275186|-11.435259275186|-11.435259275186|-11.748905760498|-11.748905760498|-11.748905760498|-11.748905760498|-11.748905760498|-11.748905760498|-11.748905760498|-11.748905760498|-12.661006457774|-12.736118483508|-13.02479836672|-13.222998165747|-13.537109136206|-14.420843388882|-14.684547824161|-14.965775245314|-15.302195012443|-15.935716381605|-15.935716381605|-15.935716381605|-16.069627079899|-16.069627079899|-16.069627079899|-16.069627079899|-16.069627079899|-16.069627079899|-16.397196594803|-16.433440808817|-16.789101155118|-16.990235555707|-16.990235555707|-17.592372881636|-17.820802992433|-18.166725867159|-18.585251111859|-19.007056469248|-19.046952453506||-19.515668991817|-19.839687695783|-20.353209034912|-20.711452425905|-20.711452425905|-20.711452425905|-20.711452425905|-21.55750278785|-22.416344283243|-22.416344283243|-22.416344283243|-22.973826750804|-23.508807297866|-24.078785918731|-27.271984125264|19.116082346575|19.116082346575|19.116082346575|19.116082346575|19.116082346575|19.116082346575|19.116082346575|19.116082346575|19.116082346575|19.116082346575|18.3157851119|18.3157851119|18.3157851119|16.713761212556|16.005143867065|16.005143867065|16.005143867065|15.624882523804|15.556813470289|14.122571035409|14.066285081586|14.066285081586|13.081760878785|12.156290367161|-16.62996489974|-16.62996489974||-16.62996489974|-17.347850136979|-18.242611254833|-18.328479109333|-18.328479109333|-18.328479109333|-18.328479109333|-18.328479109333|-18.328479109333|-18.328479109333||-18.328479109333|-18.328479109333|-18.728309907435|-18.90764273123|-18.90764273123|-18.90764273123|-18.90764273123|-19.104325013206|-19.782639296899|-20.072876276849|-20.236654291038|-20.236654291038|-20.236654291038|-20.236654291038|-20.236654291038|-20.236654291038||-20.236654291038|-20.236654291038|-20.236654291038|-20.236654291038|-20.236654291038|-20.608977869056|-20.608977869056|-20.608977869056|-21.483474602194|-21.704260258311|-21.704260258311|-21.704260258311|-21.704260258311|-22.118734364636|-22.927037880296|-23.063408266681|-23.063408266681|-23.063408266681|-23.063408266681|-23.063408266681|-23.093120348871|-24.206133803195|-24.453468873351|-24.453468873351|-24.453468873351|-24.453468873351|-24.453468873351|-24.453468873351|-24.453468873351|-25.3680214112|19.442966871749|19.442966871749|19.442966871749|19.442966871749|19.442966871749|19.442966871749|19.442966871749|19.442966871749|19.442966871749|19.442966871749||17.236573781449|16.219415441573|16.199753921489|16.199753921489|15.83563055492|15.83563055492|15.83563055492|15.83563055492|15.83563055492|15.83563055492|15.83563055492|15.83563055492|15.83563055492|15.83563055492|15.83563055492|15.83563055492|15.83563055492|15.83563055492|15.83563055492|15.83563055492|15.83563055492|15.771552300336|15.771552300336|15.771552300336|15.771552300336|15.771552300336|15.771552300336|15.771552300336||15.771552300336|15.771552300336|14.525725179118|-18.464142861866|-18.464142861866|-18.464142861866|-18.464142861866|-18.464142861866|-18.464142861866|-19.028881248393|-19.267367822769|-19.417130133447|-19.434640121633|-19.434640121633|-19.434640121633|-19.434640121633|-19.434640121633|-19.434640121633|-20.233878135873|-20.667364332624|-21.298210609899|-21.298210609899|-21.298210609899|-21.298210609899||-21.298210609899|-21.313994582477|-21.313994582477|-21.71371542964|-21.8913508207|-21.961017308032|-21.961017308032|-21.961017308032|-21.961017308032||-21.961017308032|-21.961017308032|-22.084512469095|-22.084512469095||-22.084512469095|-22.084512469095|19.153093047894|19.153093047894|19.153093047894|19.153093047894
02966|16622|/equities/maiden-holdings|R2000VALUE||-1.8459033985009||-1.8459033985009|-1.8860037877682|-1.9245558892139|-1.9245558892139|-1.9245558892139|-1.9245558892139|-1.9245558892139|-1.9488344352491|-1.9488344352491|1.6339499056191|1.6339499056191|1.6339499056191|1.6339499056191|1.596573969446|1.596573969446|1.5545266168232|-1.8050800484074|-1.8050800484074|-1.8050800484074|-1.8389777852046|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.8464260871708|-1.9018145318845|-1.9018145318845|-1.9018145318845|-1.9018145318845|-1.9018145318845|-1.9018145318845|-1.9018145318845|-1.9334050015188|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112||-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112|-1.9832502743112|-2.0066669870866|-2.0487339393936|-2.0487339393936|-2.0487339393936|-2.0684122890409|-2.0684122890409|1.7928146400274|1.7928146400274|1.7928146400274|1.7928146400274|1.7928146400274|1.7928146400274|1.7864606422651|1.7460673961891|1.7273202631265|1.7273202631265|1.7273202631265|1.7273202631265|1.7025560417036|1.7025560417036|-2.0919212474939|-2.0919212474939|-2.0919212474939|-2.0919212474939|-2.122134680496|-2.1370940682472|-2.1823268132278||-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777||-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|-2.213098973777|1.9552998019394||1.9552998019394|1.9552998019394|1.9552998019394|1.9552998019394|1.9552998019394|1.9552998019394|1.9464442015949|1.9193824398587|1.9159804569428|1.9044753492434|1.9044753492434|1.9044753492434|1.9044753492434|1.9044753492434|1.9044753492434|1.8644170563044|1.8621300238837|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.8012661722028|1.7620866508428|1.7620866508428|1.7620866508428||1.7217628129261|1.6164032030919|1.5226702677783|1.4637583699708|1.4637583699708|1.4474648730495|1.4177387308786|1.3297096967377|1.1924552652215|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.5832159565127|-1.6463509915312|-1.6653899680729|-1.7226555227301|-1.7840617298044|-1.867846402742|-1.9181626143472||-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-1.9717117158613|-2.0063463083065|-2.0439958562626|-2.0932787314801|-2.1227145957541|-2.1227145957541|-2.123016210352|-2.1416846535323|-2.1988162223628|-2.2545180325299||-2.291835406488|-2.291835406488|-2.291835406488|-2.321483781013|-2.3744264334144|-2.4296405281956|-2.5568227465875|2.0992649948843|2.0992649948843||2.0992649948843|2.0992649948843|2.0992649948843|2.0992649948843||2.0992649948843|2.0992649948843|2.0992649948843|2.0992649948843|2.0900165677344|2.0627961556421
02967|1034513|/equities/industrea-acquisition-a|R2000VALUE||6.1401322441682||6.050146641266|5.9146075932313|5.6090082822165|5.3926809806156|-5.9589948858529|-5.9589948858529|-5.9589948858529|-5.9589948858529|-5.9589948858529|-5.9589948858529|-5.9589948858529|-5.9589948858529|-5.9589948858529|-5.9589948858529|-5.9589948858529|-5.9589948858529|-5.9589948858529|-5.9589948858529|-5.9589948858529|-5.9589948858529|-5.9589948858529|-5.9589948858529|-5.9589948858529|-5.9589948858529|-5.9861055972079|-6.0426171755238|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.0433312911962|-6.047540242934|-6.6401002489458|5.9535739134999||5.9535739134999|5.9535739134999|5.9535739134999|5.9535739134999|5.9535739134999|-6.5439189880026|-6.5439189880026|-6.5439189880026|-6.5439189880026|-6.5439189880026|-6.5439189880026|-6.5439189880026|-6.5439189880026|-6.5990769828837|-6.6259188613936|-6.6526876778122|-6.8077537188637|-6.8077537188637|-6.8077537188637|-6.88472653867|6.1554666478572|6.1554666478572|6.1554666478572|6.1554666478572|6.1554666478572|6.1554666478572|6.1554666478572|6.1554666478572|6.1554666478572|6.1554666478572|6.1554666478572|6.1554666478572|6.1554666478572|6.1554666478572|6.1554666478572|6.0071296116972|5.5534606930574|-6.4258139051933|-6.4258139051933|-6.4258139051933|-6.4258139051933||-6.6242376342901|-6.6369307588083|-6.6904564246582|-6.9104847229241|-6.9800430478283|-6.9800430478283|-7.0067143905636|-7.1090916955025|-7.1090916955025|-7.2253796351785||-7.3544194272558|-7.3544194272558|-7.4159716556911|-7.4750239794392|-7.5166934270482|-7.637058318836|-7.637058318836|-7.637058318836|6.8490465336569|6.7626904817612|6.7626904817612|6.7626904817612|6.5407910401183|6.5407910401183|6.5369898008591|6.5308220836063||-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1926843312604|-7.1993268493395|-7.2325410581938|-7.2528234562733|-7.3348041995209|-7.4003379062196|-7.5845419781495|-7.6544911482918|-7.8177124238663|-7.9544583135902|-8.0577314224573|-8.1999239222575|-8.3191377869766|-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.3576320273114||-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.3576320273114|-8.398320706736|-8.398320706736|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.7111246054133|7.6281525215918|7.6281525215918|7.6281525215918||7.6281525215918|7.6281525215918|7.6281525215918|7.6281525215918|7.6281525215918|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104||7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104|7.5954587092104||7.5954587092104|7.5954587092104|7.5437561265793|7.5437561265793||7.5437561265793|7.5437561265793|7.5437561265793|7.5437561265793|7.5437561265793|7.4686185775164
02968|16780|/equities/northwest-pipe-co|R2000VALUE||51.757265422158||51.757265422158|51.757265422158|51.757265422158|50.832738608577|49.868877961081|48.685419905894|48.647183410319|48.647183410319|48.278377770845|48.278377770845|48.278377770845|48.278377770845|48.05734653912|48.05734653912|48.05734653912|48.05734653912|44.038718122487|43.124824623537|42.569904147667|42.569904147667|42.569904147667|42.569904147667|42.569904147667|42.569904147667|42.569904147667|42.569904147667|42.569904147667|42.569904147667|42.569904147667|42.513777215262|41.884776282068|41.434196657335|41.082322856226|41.054336112819|41.054336112819|41.054336112819|41.054336112819|41.054336112819|41.054336112819|41.054336112819|41.054336112819|41.054336112819|41.054336112819|40.933151821386|40.618509400216|40.618509400216|40.618509400216|40.596370457414|40.596370457414|40.596370457414|-43.946024288185|-43.946024288185|-43.946024288185|-43.946024288185|-43.946024288185|-43.946024288185|-44.183917113418|-44.479351754845|-44.811500915621|41.280747341326|41.280747341326|41.280747341326||41.280747341326|41.280747341326|41.280747341326|41.280747341326|41.280747341326|40.582496138867|39.312497956285|39.23572461662|39.23572461662|39.23572461662|38.333304061462|37.352562204522|36.725624366515|35.36235861857|35.292621560442|34.969023328741|34.676416403408|34.617638742004|34.617638742004|34.617638742004|34.617638742004|34.617638742004|34.617638742004|34.555611205572|34.555611205572|34.555611205572|34.171746545892|34.135412964402|34.01868250906|34.01868250906|34.01868250906|34.01868250906|34.01868250906|33.459648800553|33.236830076312|32.72370225493|-35.114716324897|-35.114716324897|-35.114716324897|-35.324686034622|-35.351114354409||-35.351114354409|-35.351114354409|-35.351114354409|-35.351114354409|-35.351114354409|-35.351114354409|-35.351114354409|-35.351114354409|-35.351114354409|-35.351114354409||-35.351114354409|-35.351114354409|-35.351114354409|-35.791754869491|-35.791754869491|-35.791754869491|-36.091673060556|33.739516818832|33.739516818832|33.739516818832|33.739516818832|33.739516818832|33.739516818832|33.739516818832|33.739516818832|33.739516818832||33.739516818832|33.739516818832|33.739516818832|33.739516818832|33.739516818832|33.739516818832|33.739516818832|33.65890628796|33.385810121847|33.385810121847|33.384284161807|33.186336251631|32.850563177946|32.099425564743|-33.624641378756|-33.624641378756|-33.624641378756|-33.624641378756|-33.624641378756|-33.624641378756|-33.624641378756|-33.624641378756|-33.913490675153|-33.94817663016|-33.94817663016|-33.94817663016|-34.305751756188|-34.876219753568|-34.876219753568|-35.206910031973|-35.481062775701|32.887131653678|32.887131653678|32.887131653678|32.887131653678|32.887131653678|32.887131653678|32.887131653678|32.887131653678|32.570595918923||32.570595918923|32.277380398942|32.115504459172|32.115504459172|32.115504459172|32.115504459172|31.662633264098|31.304325780879|31.304325780879|31.304325780879|31.304325780879|31.304325780879|30.976508701794|30.976508701794|30.976508701794|29.940567216335|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457||28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|28.539116425457|27.815130069457|-30.350311688313|-30.350311688313|-30.350311688313|-30.350311688313|-30.350311688313|-30.350311688313|-30.607012567398|28.142804944402|28.142804944402||28.142804944402|28.142804944402|28.142804944402|28.142804944402|28.142804944402|28.142804944402|28.142804944402|28.142804944402|28.142804944402||28.142804944402|28.142804944402|28.142804944402|27.744228402648||27.424124192517|27.424124192517|27.424124192517|27.164090499686|27.164090499686|27.164090499686
02969|1052355|/equities/fidelity-d-d|R2000VALUE||51.084997144069||51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|51.084997144069|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|49.383635776371|47.019416669045|-51.559852608933|-51.559852608933|-51.559852608933|-51.559852608933|-51.559852608933|-51.559852608933|-51.559852608933|-51.559852608933|-52.194281269989|-53.688692180632|-53.688692180632|-53.688692180632|-53.688692180632|-53.867711270649|-54.761124519064|-55.813917057994|50.669178370484|50.669178370484|50.248676816928|50.248676816928|49.779641619774|49.084919737678|49.084919737678|49.084919737678|49.084919737678|49.084919737678|49.084919737678|49.084919737678|49.084919737678|49.084919737678||49.084919737678|47.789355594694|46.111117930544|46.111117930544|46.042907497764|45.837119391098|-49.824824239614|-49.824824239614|-49.824824239614|-49.824824239614|-49.824824239614|-49.824824239614|-49.824824239614|-49.824824239614|-49.892651602078|-49.892651602078|-49.892651602078|-49.892651602078|-50.472646974246|-50.834052057973|-55.447946941314|49.780311702607|49.780311702607|49.780311702607|49.780311702607|49.780311702607|49.780311702607|49.780311702607|49.780311702607|49.780311702607|49.780311702607|49.780311702607|48.715206489429|47.140228864732|44.415807747381|42.403676800746|41.07662365709|-45.236884072554|-45.236884072554|-45.236884072554|-45.236884072554||-45.236884072554|-45.236884072554|-45.236884072554|-45.236884072554|-45.236884072554|-45.316536959821|-46.458096037103|-46.980410556507|-46.980410556507|-46.980410556507||-47.014778950511|-47.014778950511|-47.014778950511|-47.330587019191|-47.331190361488|-47.331190361488|-47.733118097206|-47.733118097206|-47.733118097206|-47.733118097206|-47.791795986912|-47.816656916444|-47.816656916444|-47.816656916444|-47.816656916444|-48.043007366199||-48.207045416208|-48.207045416208|-48.347995391788|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-48.923776735658|-49.471105042154|-49.471105042154|-49.471105042154|-49.471105042154|-49.471105042154|-49.471105042154|-49.471105042154|-49.471105042154|-49.471105042154|-49.566227214264|-49.81867765194|-49.81867765194|-51.033529003525|-51.068999505259|-51.068999505259|-51.068999505259|-51.068999505259|-51.068999505259|-51.068999505259|-51.068999505259|-51.068999505259||-51.068999505259|-51.068999505259|-51.068999505259|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722||-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.277592505722|-51.902325353919|-53.41536321673|47.483998164562|47.483998164562|47.483998164562|47.483998164562|46.487775229775|-52.666471974616|-52.666471974616|-52.666471974616|-52.666471974616|-52.666471974616|-52.666471974616|-52.666471974616|-54.584903619619|-54.584903619619||-55.701762632494|-55.701762632494|-55.970293526258|-56.611436530844|-58.821041395151|-60.480879149927|54.229530336604|54.229530336604|54.229530336604||54.229530336604|54.229530336604|54.229530336604|54.229530336604||54.229530336604|54.229530336604|54.229530336604|54.229530336604|54.229530336604|54.229530336604
02970|101858|/equities/castlight-h|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02971|50995|/equities/labstyle|R2000VALUE||-0.96141164691229||-0.96141164691229|-0.96141164691229|-0.9869711437246|-0.9869711437246|-0.9869711437246|-0.9869711437246|-1.0081456975165|-1.0118285534584|-1.0253983998523|-1.0705926709954|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.84132170402748|0.83313514484016|0.82496022968922|0.82496022968922|0.82496022968922|0.82496022968922|0.78590025934284|0.71497147581036|0.71497147581036|0.71497147581036|0.71497147581036|0.71497147581036|0.71497147581036|-0.9976850399115|-0.9976850399115|-0.9976850399115|-0.9976850399115|-0.9976850399115|-0.9976850399115|-0.9976850399115|-0.9976850399115|-1.0117146056054|-1.0117146056054|-1.03634953622|-1.0418378989341||-1.0529367670353|-1.0606519662601|-1.0820243947221|-1.1264993374561|-1.1312905111489|-1.1312905111489|-1.1312905111489|-1.1312905111489|-1.1312905111489|-1.1312905111489|-1.1312905111489|-1.1312905111489|-1.1312905111489|-1.1312905111489|-1.1312905111489|-1.1312905111489|-1.2163698773812|-1.2163698773812|-1.2163698773812|-1.2163698773812|-1.2442998269345|-1.3297776159473|-1.3769751320093|-1.4177501940958|-1.4438890642847|1.1693812395505|1.1693812395505|1.1693812395505|1.1693812395505|1.1693812395505|1.1693812395505|1.1693812395505|1.1693812395505|1.1693812395505|1.1693812395505|-1.4372505470777|-1.4372505470777|-1.4372505470777|-1.4372505470777|-1.4372505470777|-1.4372505470777||-1.4397005885469|-1.4506224995176|-1.4506224995176|-1.4506224995176|-1.4506224995176|-1.4506224995176|-1.4506224995176|-1.4506224995176|-1.4506224995176|-1.4506224995176||-1.5039138402454|-1.5061281811445|-1.5061281811445|-1.5862035763759|-1.6403151102086|-1.6688945301397|-1.7109439580554|-1.7375710108671|-1.7818648296121|-1.7818648296121|-1.8635165114671|-1.8805738907688|-1.9273042857242|-1.9542615182604|1.4633369279698|1.4633369279698||1.4633369279698|1.4633369279698|1.4633369279698|1.4633369279698|1.4633369279698|1.4633369279698|1.4077299648739|1.3702839451338|1.3702839451338|1.2850376717807|1.2233751275541|1.2182446032102|1.1857384674345|1.1847094090552|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6109481279015|-1.6654978730016|-1.7025786795969|-1.7025786795969|-1.7025786795969|-1.7645661181377|-1.7645661181377|-1.7645661181377|-1.844861824996|-1.844861824996|-1.844861824996|-1.844861824996|-1.844861824996|-1.8533217331976|-1.8533217331976||-1.8533217331976|-1.8533217331976|-1.8533217331976|-1.8533217331976|-1.8533217331976|-1.8533217331976|-1.8533217331976|-1.9181352016231|-2.0101502070714|-2.0546113528465|-2.1149015998018|-2.190779497797|-2.3059557339647|-2.3059557339647|-2.3059557339647|-2.3059557339647|-2.3488563786059|-2.4661570931043|1.7338696590414|1.7338696590414|1.7338696590414|1.7338696590414|1.7338696590414|1.7338696590414|1.7338696590414|1.7338696590414|1.7338696590414|1.7338696590414||1.6750365131861|1.6750365131861|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6611647762536|1.6611647762536|1.6611647762536||1.6611647762536|1.6611647762536|1.6611647762536|1.3862942498788|1.293929228855|1.293929228855|1.293929228855|1.293929228855|1.293929228855||1.2694213894483|1.2582459943688|1.2354444264379|1.2354444264379||1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492
02972|15683|/equities/ceco-environmenta|R2000VALUE||28.35027402092||28.35027402092|28.35027402092|28.297248450131|26.705554210711|26.078949305269|25.878270622595|24.638213153795|23.993291744607|22.844213151288|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-26.475394205109|-28.828442870677|-28.828442870677|-28.828442870677|-28.828442870677|-28.895799669857|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|26.23820981435|25.768289559992|25.651974474627|25.651974474627|25.651974474627|25.651974474627|25.612726409389|-28.629340266715|-28.629340266715|-28.629340266715|-28.629340266715|-28.629340266715|-28.629340266715|-28.629340266715|-28.629340266715|-28.629340266715|-29.229265954241|-29.796407569498|-29.968063493885||-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-29.968063493885|-31.282849678637|27.762599421908|27.762599421908|27.762599421908|27.762599421908|27.762599421908|27.762599421908|27.762599421908|27.762599421908|27.762599421908|27.762599421908|27.762599421908|27.762599421908|27.762599421908|26.665110218713|26.428810768866|25.994701365126|25.516712907831|25.328029624319|25.328029624319|25.328029624319||25.328029624319|25.328029624319|25.328029624319|25.084476461782|23.971085750145|23.568428369674|23.279920520952|23.027586503603|23.027586503603|23.027586503603||23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603|23.027586503603||22.649207269458|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|-25.719568870143|22.823534915099|22.473616120163|21.948362770945|21.576647060084|21.498620109991|21.498620109991|21.498620109991|21.498620109991|21.498620109991|21.498620109991|21.498620109991|21.498620109991|21.498620109991|21.498620109991|21.498620109991|21.498620109991|21.30669100544|21.30669100544|21.080813013416|-23.65297793535|-23.65297793535||-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-23.65297793535|-24.771198668561|20.912609428197|20.509566141532|20.476901612201|19.878245655605|19.626939155337|19.094741260216|19.094741260216|19.094741260216|19.094741260216|19.094741260216||19.094741260216|19.021379271266|18.933787586263|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948|-20.573657809948||-20.807305155939|-20.807305155939|-20.807305155939|-20.807305155939|19.149852392936|19.149852392936|19.149852392936|19.149852392936|19.149852392936||19.149852392936|19.149852392936|19.149852392936|19.149852392936||19.149852392936|19.047458703332|19.047458703332|19.047458703332|18.472175129048|18.247439735456
02973|20449|/equities/independence-holding-comp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02974|16744|/equities/nn|R2000VALUE||3.476579656965||3.4737213962942|3.4737213962942|3.4737213962942|3.4374181290102|3.3099312274139|3.2769466820666|3.2769466820666|3.2422963053329|-3.797384539197|-3.797384539197|-3.797384539197|-3.797384539197|-3.797384539197|-3.797384539197|-3.797384539197|-3.797384539197|-3.797384539197|-3.797384539197|-3.797384539197|-3.9051495028316|3.6200171300689|3.6200171300689|3.6200171300689|3.6200171300689|3.6200171300689|3.6200171300689|3.6200171300689|3.6200171300689|3.6140460051773|3.6140460051773|3.5556064223446|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.0396895283638|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245||-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.041319504245|-4.1297883257257|-4.1297883257257|-4.1703314897072|3.3908986039773|3.3908986039773|3.3908986039773|3.3908986039773|3.3908986039773|3.3908986039773|3.3908986039773|3.3908986039773|3.3908986039773|3.3908986039773|3.3908986039773|3.3908986039773|3.3908986039773|3.3082207251275|3.1052452247103|2.9952723627576|2.7403027884706|-3.3529969462042|-3.3940373694341|-3.3940373694341|-3.3940373694341||-3.3940373694341|-3.3940373694341|-3.3940373694341|-3.3940373694341|-3.3940373694341|-3.3940373694341|-3.3951697378297|-3.3951697378297|-3.4684073895617|-3.4684073895617||-3.4684073895617|-3.4684073895617|-3.4684073895617|-3.5003137555833|-3.5879893497322|-3.5879893497322|-3.5879893497322|-3.5879893497322|-3.6349881838532|-3.6705424598821|-3.6997693834447|-3.8426717743278|-3.8426717743278|-3.8426717743278|-3.8426717743278|-3.9175077187427||-3.9175077187427|-3.9334306967929|-4.0788899651219|-4.0788899651219|-4.0788899651219|-4.0997355407473|-4.0997355407473|-4.0997355407473|-4.0997355407473|-4.0997355407473|-4.0997355407473|-4.0997355407473|-4.1658172017994|-4.184028503454|-4.184028503454|-4.184028503454|-4.184028503454|-4.2505908139403|-4.2505908139403|-4.435021705841|-4.435021705841|-4.435021705841|-4.5492823260952|-4.5492823260952|-4.5492823260952|-4.5946978484228|-4.5946978484228|-4.5946978484228|-4.636348937088|-4.636348937088|-4.636348937088|-4.8114431413608|-4.8479923973036|-5.0761026022116|-5.1173364450843|-5.147595940951|-5.2656622053556|-5.3074025447029|-5.4036690121917|-5.4036690121917||-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4036690121917|-5.4972446561|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898|4.2501413184898||4.2501413184898|3.9802837239216|3.9802837239216|3.9802837239216|3.9802837239216|3.976287614756|3.976287614756|3.976287614756|3.976287614756|3.976287614756|3.976287614756|3.8253265472831|3.8253265472831|3.8253265472831|3.8097849259312|3.5380945878487|3.4558312291866|3.4558312291866|3.4558312291866|3.4558312291866|3.4558312291866|3.4558312291866|3.4558312291866|3.4558312291866||3.4558312291866|3.414145469436|3.414145469436|3.414145469436|3.414145469436|3.414145469436|3.414145469436|3.3835351300837|3.3835351300837||3.3835351300837|3.3835351300837|3.2981945621307|3.14415518303||3.0089724092492|2.7933026583999|2.6647806335389|2.5560216169053|2.5560216169053|2.5560216169053
02975|1166560|/equities/oncorus-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.10809313995381|0.093992375723075|0.023880421547208|-0.014577309300925||-0.015085899248085|-0.015650999189375|-0.01627888801303|-0.016976542261535|-0.017751713648764|-0.018613015190129
02976|20960|/equities/futurefuel-corp|R2000VALUE||-5.7548699790069||-5.7660737456889|-5.7660737456889|-5.8192842347645|-5.8192842347645|-5.8500435466262|-5.8979072803946|-5.8979072803946|-5.8979072803946|-5.8979072803946|-5.8979072803946|-5.8979072803946|-5.8979072803946|-5.8979072803946|5.802945485239|5.802945485239|5.802945485239|5.802945485239|5.802945485239|5.802945485239|5.802945485239|5.802945485239|5.802945485239|5.802945485239|5.802945485239|5.7031142498249|5.7031142498249|5.7031142498249|5.7031142498249|5.7031142498249|5.7031142498249|5.7031142498249|5.7031142498249|5.7031142498249|5.7031142498249|5.5929048089179|5.5457275739415|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.1329935786733|-6.2157593830436|5.6094235481976|5.6094235481976|5.6094235481976|5.6094235481976|5.6094235481976||5.6094235481976|5.5610262091688|5.5035964642309|5.5035964642309|5.5035964642309|5.5035964642309|5.5035964642309|5.5035964642309|5.3983971393353|5.3983971393353|5.3983971393353|5.3668300350779|5.2704165202902|4.9212740507971|4.4324769010423|-5.2956509043797|-5.2956509043797|-5.2956509043797|-5.2956509043797|-5.4671119506739|5.1580176866399|5.1580176866399|5.1580176866399|5.0909259717096|5.0909259717096|5.0788158885884|5.0788158885884|5.0788158885884|5.0006289738469|4.9004931405811|4.9004931405811|4.9004931405811|4.8822146472697|4.7857706734875|4.7857706734875|4.7672675394724|4.6874778945931|4.6874778945931|4.6874778945931|4.6874778945931|4.6874778945931||4.6874778945931|4.6874778945931|4.6874778945931|4.6874778945931|4.6874778945931|4.6874778945931|4.6874778945931|4.5288642467932|4.2881825038543|-4.7576591597521||-4.7576591597521|-4.7576591597521|-4.7576591597521|-4.7576591597521|-4.7576591597521|-4.7576591597521|-4.7576591597521|-4.7576591597521|-4.7576591597521|-4.7576591597521|-4.7576591597521|-4.7576591597521|-4.765454515983|-4.8341159921767|-4.9748512221576|-5.0981678911052||-5.1118533288993|-5.1753927773411|-5.2604363037673|-5.3210402940741|-5.4025446016513|-5.4800884673285|-5.4800884673285|-5.5364873618205|-5.5860968398076|-5.7817744995733|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.2214943097867|5.1615833129136|5.1615833129136|5.1615833129136|5.1595599480247|5.1595599480247|5.1595599480247|5.0732851633071|5.0695770193735||4.9988056740936|4.9403404136658|4.9403404136658|4.9403404136658|4.8478131672188|4.8478131672188|4.7772461463394|4.6474443331231|4.4996700700642|4.2166778441404|3.8649024429294|3.8522731402702|3.8522731402702|3.8522731402702|3.8522731402702|3.8522731402702|3.8522731402702|3.8522731402702|3.8522731402702|3.8522731402702|3.8522731402702|3.8522731402702|3.8522731402702|3.8522731402702|3.8522731402702|3.8522731402702|3.8522731402702|3.8522731402702||3.8522731402702|3.8522731402702|3.8522731402702|3.8522731402702|3.8522731402702|3.7536603984112|3.6717179016796|-4.063842956949|-4.063842956949|-4.063842956949|-4.1475638552224|-4.1475638552224|-4.1475638552224|-4.1475638552224|-4.1475638552224|-4.1475638552224|-4.1475638552224|-4.1475638552224|-4.1475638552224|-4.1475638552224|-4.1475638552224|-4.1868576389457|-4.1922660516264|-4.283666165511||-4.2945878528275|-4.2945878528275|-4.3073291538731|-4.3690119053011|-4.4131584048734|-4.4131584048734|-4.4131584048734|-4.4131584048734|-4.4131584048734||-4.4131584048734|-4.4131584048734|-4.4131584048734|-4.4131584048734||-4.4131584048734|-4.4131584048734|-4.4131584048734|-4.4131584048734|-4.4131584048734|-4.4131584048734
02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02978|15889|/equities/daktronics|R2000VALUE||13.94682970843||13.754920806666|13.754920806666|13.754920806666|13.754920806666|13.754920806666|13.754920806666|13.754920806666|13.754920806666|13.754920806666|13.754920806666|13.754920806666|13.732967630779|13.714963877372|13.569959336047|13.387177393971|13.014086376891|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.495902443307|12.315886180022|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.528360367229|-13.658319761767|-13.658319761767|-13.658319761767|-13.658319761767|-13.658319761767|-13.658319761767|-13.658319761767|-13.658319761767|-13.658319761767|-13.658319761767|-13.658319761767|-14.199244607835|-14.685827005074|-15.465641220594||14.174452475034|14.174452475034|14.174452475034|14.174452475034|14.174452475034|13.883280413375|13.608089227396|13.593770534356|13.593770534356|13.593770534356|13.569744726639|13.480272183398|13.114905070774|13.114905070774|13.114905070774|13.114905070774|13.114905070774|13.114905070774|13.114905070774|13.114905070774|13.114905070774|13.114905070774|13.114905070774|13.114905070774|13.114905070774|13.114905070774|12.974887614083|12.974887614083|12.974887614083|12.974887614083|12.974887614083|12.974887614083|12.974887614083|12.974887614083|12.415725607156|12.22215459679|12.22215459679|12.22215459679|12.22215459679|12.22215459679|12.22215459679||12.22215459679|12.22215459679|12.22215459679|12.22215459679|11.410950161068|11.284277466766|10.704195426285|10.704195426285|10.704195426285|10.704195426285||10.704195426285|10.704195426285|10.704195426285|10.704195426285|10.704195426285|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761||10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.583289775761|10.411988745698|10.318876543054|10.256251483504|9.9322233788877|9.7641369096338|9.7423744987447|9.5709716292442|9.4038575989473|8.955286169766|-9.9963987660736|-9.9963987660736|-9.9963987660736|-9.9963987660736|-9.9963987660736|-9.9963987660736|-9.9963987660736|-9.9963987660736|-9.9963987660736|-9.9963987660736|-9.9963987660736|-9.9963987660736|-10.282109506961|9.3864048125223|9.3864048125223|9.3864048125223|9.3864048125223|9.3864048125223|9.210450079913|9.1379999086538|9.0783334225724|8.9937037329221|8.9935600338539||8.9222886361634|8.7992457153811|8.7992457153811|8.5350085191131|8.5350085191131|8.5350085191131|8.2955734130451|8.2955734130451|8.2955734130451|8.2773039999614|8.153184089029|8.153184089029|7.9254320031671|7.6291135026645|7.5464926109649|7.5464926109649|7.5464926109649|7.5464926109649|7.5464926109649|7.5464926109649|7.5464926109649|7.5464926109649|7.5464926109649|7.5464926109649|7.2694361326802|-8.2250016140502|-8.2250016140502|-8.2250016140502||-8.2250016140502|-8.2250016140502|-8.2250016140502|-8.2250016140502|-8.2250016140502|-8.2250016140502|-8.2250016140502|-8.2250016140502|-8.2866685575424|-8.4051873624522|-8.6198972530054|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.7466314983233|-8.7466314983233|-8.7466314983233|-8.974090385422||-9.0221954454732|-9.0221954454732|-9.0221954454732|-9.0343424465202|-9.0343424465202|-9.0343424465202|-9.4191990451472|-9.4191990451472|-9.4191990451472||-9.4191990451472|-9.4191990451472|-9.6727215533408|-9.7586519193818||-9.7956572056004|-9.8449891493574|-9.8449891493574|-9.8449891493574|-9.8677656833613|-9.890851041154
02979|100200|/equities/celladon-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||-11.478914133284||||-11.478914133284||-11.478914133284||-12.32907804396|-12.32907804396|-12.32907804396||-12.32907804396|-12.32907804396||-12.32907804396|-12.32907804396||||-12.996232377502||-12.996232377502|-12.996232377502|-12.996232377502||-12.996232377502|-12.996232377502|-12.996232377502|-12.996232377502||-12.996232377502|-12.996232377502|-12.996232377502|-12.996232377502|-12.996232377502|12.421816461347|12.421816461347|12.421816461347|12.421816461347||12.421816461347|12.421816461347|11.884958594255|11.884958594255|11.327731866762|11.1127583279|11.1127583279|11.1127583279|11.1127583279|11.1127583279|11.1127583279|11.1127583279|11.1127583279|10.386398343443|9.8092627720356|9.8092627720356|9.8092627720356|9.8092627720356|9.8092627720356|9.8092627720356||9.8092627720356|9.8092627720356|9.8092627720356|9.8092627720356|9.6481021015144|9.6481021015144|9.117891056482|8.4171010467123|7.5112235780901|4.4991374276684|||2.199597308217|2.0682335183597|2.0682335183597|2.0682335183597|1.8763706337055|1.6385192627225|1.6385192627225|1.6385192627225|1.5947151250939|1.5947151250939|1.5469057369343|1.5048952950495|1.4880190706863|1.4880190706863|1.4060209092977||1.4060209092977|1.4060209092977|1.4060209092977|1.4060209092977|1.4060209092977|1.4060209092977|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|1.3715501885022|-3.9304627660364|-3.9304627660364|-4.1645202897404|-4.1645202897404|-4.1645202897404|-4.1645202897404||-4.1961336160605|-4.2331666550776|-4.2331666550776|-4.2331666550776|-4.2331666550776|-4.2331666550776|-4.2331666550776|-6.3661405931733||-7.1468623364002|-7.1468623364002|-7.1468623364002|-7.1468623364002|-7.1468623364002|-7.1468623364002|-7.1468623364002|-7.1468623364002|-7.3550467981267|-7.5812742724869|5.2375536736444|5.2375536736444|5.2375536736444|5.2375536736444|5.2375536736444|5.2375536736444|5.2375536736444|5.2375536736444|5.2375536736444|5.2375536736444|-6.5722581634819|-6.5722581634819|-6.5722581634819|-6.5722581634819|-6.5722581634819|-6.8223197725492|-6.8223197725492|-6.8223197725492||-7.0607759112953|-7.0607759112953|-7.0607759112953|-7.1430340734719|-7.4564704766979|-7.4564704766979|-7.6121895435905|-7.7906457194506|-7.7906457194506|-7.7906457194506|-7.7906457194506|-7.7906457194506|-7.7906457194506|-7.7906457194506|-7.8873339503803|-7.9978710909462|-8.0326789506912|-8.6536431719462|-8.9519369259587|-9.2388185544269|-9.3664650435201|-9.671072217596|-9.8211916252114|-9.9124349271962||-10.156990788568|-10.156990788568|-10.156990788568|-10.156990788568|-10.156990788568|-10.156990788568|-10.156990788568|-10.156990788568|-10.156990788568||-10.156990788568|-10.156990788568|-10.156990788568|-10.409378632559||-10.519809626489|-10.956677329705|-11.266585972757|-11.442077996371|-11.442077996371|-11.894920033479
02980|16495|/equities/lifetime-brands|R2000VALUE||-6.2245295339935||-6.2245295339935|-6.2245295339935|-6.2245295339935|-6.2245295339935|-6.2245295339935|-6.2245295339935|-6.3344771127031|-6.4644191508078|-6.5104655694723|-6.6905173937215|5.7994070093784|5.7994070093784|5.7994070093784|5.7994070093784|5.7994070093784|5.7994070093784|5.2693410759671|-6.0992392730165|-6.0992392730165|-6.0992392730165|-6.0992392730165|-6.0992392730165|-6.0992392730165|-6.2885990354141|-6.4294433563639|-6.6070481372861|-6.7433867800002|-6.8575699684248|-6.8575699684248|-6.8575699684248|-6.8575699684248|-6.8575699684248|-6.8575699684248|-6.9051026999849|-6.9051026999849|-6.9051026999849|-6.9734474486662|-7.0623339297613|-7.0623339297613|-7.0623339297613|-7.1636469043136|-7.1636469043136|-7.1868092112017|-7.1868092112017|-7.1868092112017|-7.1868092112017|-7.2375658145958|-7.2672952404082|-7.2800832151938|-7.2800832151938|-7.2800832151938|-7.2800832151938|-7.2800832151938|-7.2800832151938|-7.2800832151938|-7.2800832151938|-7.2800832151938|-7.2800832151938|-7.5574371681797|-7.6692190552406|-7.8383765380308|-8.0385515602347||-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.1527295017504|-8.6035883850812|-8.7495427073107|-8.9453871943168|-8.9453871943168|-9.0814745136557|7.5418762818054|7.5418762818054|7.5418762818054|7.5418762818054|7.5418762818054|7.5418762818054|7.4421285007492|7.4421285007492|7.4421285007492|-8.7334935781584|-8.7334935781584|-8.7334935781584|-8.7334935781584|-8.7334935781584|-8.7334935781584|-8.7334935781584|-8.7334935781584|-8.7334935781584|-8.7334935781584|-8.8105485038875|-9.0206096522144||-9.2140107013706|-9.2705674279535|-9.4430959205205|-9.4430959205205|-9.4430959205205|-9.4430959205205|-9.7987170727579|-10.258852538304|-10.524558818822|-10.821175774474||-11.025377083878|-11.025377083878|-11.147552597368|-11.532780236497|9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249||9.7903903189249|9.7903903189249|9.7903903189249|9.7903903189249|9.6812785668447|9.6093563497894|9.6093563497894|9.2848960493266|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.9456513083137|8.8742858598476|8.8742858598476|8.8742858598476|8.5330956456667||-10.772954596312|-10.772954596312|-10.772954596312|-10.772954596312|-10.772954596312|-10.772954596312|-10.772954596312|-10.772954596312|-10.946060486669|8.5838216984336|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922|8.4361888905922||8.4361888905922|8.0384547998021|7.6678328833658|7.563538408289|7.563538408289|7.3125168194338|7.3125168194338|7.3125168194338|7.3125168194338|7.3125168194338|7.3125168194338|7.0010857968379|6.7267618873438|6.5761727350833|6.5761727350833|6.5761727350833|6.5761727350833|6.5761727350833|6.5463932757064|6.5463932757064|6.5463932757064|6.5463932757064|6.5463932757064|6.5463932757064||6.5463932757064|6.1543925078362|5.9201034503471|5.9201034503471|5.9201034503471|5.9201034503471|5.9201034503471|5.9201034503471|5.9201034503471||5.9201034503471|5.6345594411969|-6.6202157374602|-6.6202157374602||-6.6202157374602|-6.6202157374602|-6.6202157374602|-6.6202157374602|-6.6202157374602|-6.8091289860652
02981|1080088|/equities/avrobio|R2000VALUE||39.552286344608||39.552286344608|39.552286344608|39.552286344608|38.492615954193|38.492615954193|38.492615954193|38.492615954193|38.492615954193|38.492615954193|38.492615954193|38.492615954193|37.903584001607|37.903584001607|37.903584001607|37.903584001607|35.572341351532|35.572341351532|34.356531148512|34.082744180449|33.841661478865|33.841661478865|33.497174000283|33.497174000283|31.529081476551|30.952683527075|30.952683527075|30.952683527075|30.952683527075|30.702721152926|29.613734283077|28.344755002776|28.159638957756|26.778272166727|26.778272166727|26.778272166727|26.778272166727|26.778272166727|26.778272166727|25.018866475684|25.018866475684|25.018866475684|25.018866475684|25.018866475684|25.018866475684|23.912073594843|21.793969664877|19.262744835025|17.944160915089|17.626895031082|16.905905918664|16.716981988359|16.716981988359|16.716981988359|16.716981988359|16.716981988359|16.716981988359|16.716981988359|16.716981988359|16.716981988359|16.716981988359|16.716981988359|16.716981988359||16.716981988359|16.526418479735|16.297321408385|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.949585261483|15.819475804016|15.819475804016|-18.084217824731|-18.084217824731|-18.084217824731|-18.084217824731|-18.084217824731|-18.084217824731|-18.084217824731|-18.084217824731|-18.084217824731|-18.084217824731|-18.084217824731|-18.084217824731|-18.084217824731|-18.084217824731|-18.084217824731|-18.084217824731||-18.340597088904|-18.586394290494|-18.586394290494|-18.586394290494|-18.586394290494|-18.586394290494|-18.586394290494|15.983278605475|15.983278605475|15.983278605475||15.983278605475|15.983278605475|15.983278605475|15.983278605475|15.983278605475|15.891998075573|15.891998075573|15.774443281059|15.763540478727|15.763540478727|15.763540478727|15.763540478727|15.763540478727|15.763540478727|15.763540478727|15.763540478727||15.501712397493|14.830792086827|14.478656814614|14.407396367434|14.388218512407|14.080242543608|13.958047448695|13.87635621673|13.87635621673|13.87635621673|-15.789128184856|-15.789128184856|-15.789128184856|-15.789128184856|-15.789128184856|-15.789128184856|-15.789128184856|-15.789128184856|-15.789128184856|-15.789128184856|-15.789128184856|-15.789128184856|-15.993476470909|-16.093180278448|-16.093180278448|-16.271311339966|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809||-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809||-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|-16.479969805809|15.462230179707|15.462230179707|15.462230179707|15.462230179707|15.462230179707|15.462230179707|15.462230179707|15.462230179707|15.462230179707|15.462230179707||15.462230179707|15.462230179707|15.462230179707|15.462230179707|15.462230179707|15.462230179707|15.230654272523|15.230654272523|-17.387182708604||-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604||-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604|-17.387182708604
02982|1096079|/equities/capital-bancorp|R2000VALUE||26.750786322616||26.741372673631|26.741372673631|26.741372673631|26.369435514476|26.35218121201|26.35218121201|26.35218121201|26.35218121201|26.35218121201|26.35218121201|26.35218121201|26.35218121201|26.35218121201|25.807136731753|25.807136731753|25.183484613244|-26.25407647912|-26.25407647912|-26.25407647912|-26.25407647912|-26.25407647912|-26.25407647912|-26.25407647912|-26.25407647912|24.243961994222|24.243961994222|24.243961994222|24.243961994222|24.243961994222|24.243961994222|24.243961994222|-25.790499800646|-25.790499800646|-25.790499800646|-25.790499800646|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.055187699413|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825||-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.066387347825|-26.107678554196|-26.107678554196|-26.107678554196|-26.126865225521|-26.157350466745|-26.159278258236|23.601095704232|23.601095704232|23.601095704232|23.601095704232|23.601095704232|23.601095704232|23.601095704232|23.601095704232|23.601095704232|23.123439713754|22.639516535112|22.229608619377|22.229608619377|22.229608619377|22.229608619377|21.761786447813|20.864207571137|20.461340923429|19.932600572507|-20.607358734346|-20.607358734346|-20.607358734346|-20.607358734346||-20.607358734346|-20.607358734346|-20.607358734346|-20.607358734346|-20.607358734346|-20.607358734346|-20.607358734346|-20.607358734346|-20.607358734346|-20.607358734346||-20.642134551326|-20.642134551326|-20.659870973471|19.671923716905|19.671923716905|19.671923716905|19.671923716905|19.671923716905|19.671923716905|19.671923716905|19.671923716905|19.671923716905|19.671923716905|19.671923716905|19.671923716905|19.671923716905||19.671923716905|19.671923716905|19.671923716905|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-20.620022438692|-21.071138262659|-21.071138262659|-21.185709290934|-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996||-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996|-21.232761646996|-21.530846253247|-21.569717490637|-21.569717490637|-21.72857495145|-21.802861010543|-21.856511526098|-22.026680024454|-22.06469496973|-22.207993121889|-22.207993121889|-22.339991671009|-22.342365939513|-22.342365939513|-22.342365939513|-22.342365939513|-22.651467543063|-22.790618791032|-22.790618791032|-22.99508280919|-22.99508280919||-22.99508280919|-22.99508280919|-22.99508280919|-22.99508280919|-22.99508280919|-22.99508280919|-22.99508280919|-22.99508280919|-23.502515211878|-23.580644385878|-23.618981856841|-23.699703237235|-24.319668792817|-24.964632695619|-25.043870472537|-25.043870472537|-25.043870472537|-25.214903788472|-25.214903788472|-25.214903788472|-25.214903788472|-25.353226719857|-25.594690599443|22.888602161552||22.888602161552|22.888602161552|22.888602161552|22.888602161552|22.888602161552|22.888602161552|22.888602161552|22.888602161552|22.888602161552||22.888602161552|22.888602161552|22.811251040036|22.811251040036||22.635323387312|22.332581049786|22.297983942199|22.297983942199|22.297983942199|22.297983942199
02983|1153038|/equities/hbt-financial-inc|R2000VALUE||22.729709041558||22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.729709041558|22.603566262946|22.027018120802|21.946815494698|21.946815494698|21.946815494698|-22.720845288208|-22.720845288208|-22.979549480998|-23.179916043864|-23.179916043864|-23.179916043864|-23.179916043864|-23.179916043864|-23.372999981362|-23.503934466528|-23.55853874119|-23.960876167173|21.557728440238|21.557728440238|21.384698716218|20.941937702027|-22.370815053935|-22.370815053935|-22.370815053935|-22.370815053935|-22.370815053935|-22.370815053935|-22.370815053935|-22.370815053935|-22.672017379332|-23.170297088147|-23.348500537611|-23.348500537611|-23.348500537611|-24.094167603097|21.578323866773|21.578323866773|21.578323866773|21.578323866773|21.418693994866|21.11243743299|20.945991671274|20.945991671274|20.945991671274|20.945991671274|20.945991671274|20.945991671274|20.945991671274|20.945991671274|20.945991671274|20.945991671274||20.945991671274|20.945991671274|20.945991671274|20.945991671274|20.945991671274|20.38276901531|-22.701792220586|-22.701792220586|-22.701792220586|-22.701792220586|-22.701792220586|-22.701792220586|-22.701792220586|-22.701792220586|-22.701792220586|-22.791712951124|-23.004680632949|-23.078084815431|-23.078084815431|-23.339537581789|-24.228931701832|21.836986512641|21.836986512641|21.836986512641|21.836986512641|21.836986512641|21.836986512641|21.836986512641|21.836986512641|21.599465937469|21.599465937469|21.599465937469|21.599465937469|20.822461864521|20.240513454069|19.748904689803|19.467671059519|18.777650956396|18.777650956396|18.777650956396|18.777650956396||18.777650956396|18.777650956396|18.777650956396|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095||18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095|18.630007170095||18.630007170095|18.630007170095|18.630007170095|18.593896864138|18.544051380381|18.439501677867|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.577164746771|-19.724627920267|-19.806167996465|-19.806167996465|-19.806167996465|-19.847687523165|-19.932380456173|-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812||-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812|-20.016465667812|-20.116072976951|-20.161247505484|-20.173386430009|-20.255024347134|-20.255024347134|-20.255024347134|-20.255024347134|-20.255024347134|-20.255024347134|-20.255024347134|-20.255024347134|-20.4116335384|-20.4116335384|-20.421537981204|-20.511709753862|-20.565233301444|-20.682053750669|-20.737290971831|-20.737290971831||-20.737290971831|-20.737290971831|-20.737290971831|-20.737290971831|-20.737290971831|-20.737290971831|-20.737290971831|-20.737290971831|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531|-20.781930562531||-21.18756804235|-21.18756804235|-21.387854308632|20.229967320076|20.229967320076|20.229967320076|20.229967320076|20.229967320076|20.229967320076||20.229967320076|20.229967320076|20.229967320076|19.897184915135||19.895904571537|19.895904571537|19.895904571537|19.895904571537|19.895904571537|19.895904571537
02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE||-69.069824805089||-69.069824805089|-69.069824805089|-69.069824805089|-69.069824805089|-69.069824805089|-69.069824805089|-69.133090140895|-72.9427067731|-73.164473742707|-77.976438575923|-77.976438575923|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.732768908814|55.701620198704|52.20442464773|48.938247234999|-40.876295757116|-40.876295757116|-40.876295757116|-40.876295757116|-40.876295757116|-40.876295757116|-40.876295757116|-40.876295757116|-40.876295757116|-41.473318205742|-42.168619803221|-43.495132317842|-45.240267606798|-45.240267606798|-45.419262405042|-46.250646268664|-47.624694677787|-48.947183658235|-49.475329141991|-49.475329141991|36.936959928332|36.936959928332|36.936959928332|36.936959928332|36.936959928332|36.936959928332|36.936959928332|36.936959928332|36.936959928332|36.936959928332|36.936959928332||36.936959928332|36.936959928332|36.916257109971|35.623618036212|32.986519819831|-46.395352318232|-46.395352318232|-46.395352318232|-46.395352318232|-46.395352318232|-46.395352318232|-46.395352318232|-46.395352318232|-46.395352318232|-46.395352318232|-46.395352318232|-47.497691628305|-47.497691628305|-48.787990460758|-50.229432514381|40.871660376707|40.871660376707|40.871660376707|40.871660376707|40.871660376707|40.871660376707|39.290576883068|38.688710572806|38.688710572806|38.688710572806|38.688710572806|38.688710572806|38.688710572806|38.688710572806|36.426101236969|34.66233521637|31.511483099026|-44.61057409841|-44.61057409841|-44.61057409841|-44.61057409841||-44.61057409841|-44.61057409841|-44.61057409841|-44.717336145533|-44.717336145533|-44.717336145533|-46.723270596119|-46.723270596119|-46.723270596119|-46.723270596119||-47.915855395631|-49.892616682401|-53.703169748906|-54.420103838845|-55.508936567222|-55.747210783771|-55.747210783771|-55.747210783771|-56.677456850267|-59.02272796019|-60.077101117525|-60.077101117525|-60.077101117525|-60.077101117525|-60.077101117525|-60.077101117525||-60.077101117525|-60.077101117525|-62.301777925926|-64.626422342148|-64.840118858013|-64.840118858013|-64.840118858013|-64.959150248476|-64.959150248476|-64.959150248476|-68.303318435692|-68.303318435692|-68.303318435692|-70.488687973048|-73.894153891698|-75.223726390352|-77.046636609078|-77.046636609078|-77.10931696256|-79.96284189124|-79.96284189124|-79.96284189124|-83.712381467765|-84.750568115097|-84.750568115097|-84.750568115097|-86.455186750471|-91.828400745375|-91.828400745375|-91.828400745375|-91.828400745375|-91.828400745375|-91.828400745375|-91.828400745375|-91.828400745375|-92.1187730789|69.07935458919|69.07935458919|69.07935458919|69.07935458919||69.07935458919|69.07935458919|63.056502149068|57.603335483827|52.96898556634|51.740994687976|51.740994687976|50.671993516222|48.70982580531|46.26825025731|-59.788890156049|-59.788890156049|-59.788890156049|-59.788890156049|-59.788890156049|-59.788890156049|-59.788890156049|-60.547764462381|-60.547764462381|-60.547764462381|-60.547764462381|-60.63033852991|47.032413063139|47.032413063139|47.032413063139|47.032413063139|47.032413063139|47.032413063139||47.032413063139|47.032413063139|47.032413063139|47.032413063139|47.032413063139|47.032413063139|47.032413063139|47.032413063139|47.032413063139|45.526291487052|41.123100516348|39.373245077165|37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.866942947238||37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.866942947238|37.055678384558|37.055678384558|37.055678384558|37.055678384558||37.055678384558|37.055678384558|37.055678384558|37.055678384558||37.055678384558|37.055678384558|37.055678384558|36.43413317872|36.43413317872|36.43413317872
02985|16192|/equities/greenlight-reinsu|R2000VALUE||14.253428802148||14.253428802148|14.253428802148|14.253428802148|14.239264449551|14.239264449551|14.239264449551|14.239264449551|14.239264449551|14.239264449551|14.239264449551|14.239264449551|14.239264449551|14.239264449551|14.239264449551|14.239264449551|14.239264449551|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.19578644034|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.171522439925|13.054411543142|13.054411543142|13.054411543142|13.054411543142|13.054411543142|12.834717949691|12.834717949691|12.834717949691|12.834717949691|12.834717949691|12.834717949691|12.834717949691|12.834717949691||12.834717949691|12.72301945031|12.652244454626|12.577810916395|12.577810916395|12.577810916395|-13.693741628226|-13.693741628226|-13.693741628226|-13.693741628226|-13.693741628226|-13.693741628226|-13.693741628226|-13.693741628226|-13.693741628226|-13.693741628226|-13.693741628226|-13.693741628226|-13.693741628226|-13.94693535864|12.78952627467|12.78952627467|12.78952627467|12.61447355799|12.493859212179|12.470399239085|12.436727868213|12.436727868213|12.365030878821|12.365030878821|12.365030878821|12.365030878821|12.347812089699|12.299235619193|12.141372668617|-13.048575975312|-13.048575975312|-13.048575975312|-13.048575975312|-13.048575975312|-13.048575975312||-13.373845738187|-13.572161853329|-13.573889537669|-13.573889537669|-13.573889537669|-13.573889537669|-13.573889537669|-13.573889537669|-13.573889537669|-13.573889537669||-13.573889537669|-13.573889537669|-13.573889537669|-13.573889537669|-13.573889537669|-13.573889537669|-13.573889537669|-13.624320429671|12.658504631928|12.658504631928|12.658504631928|12.658504631928|12.658504631928|12.658504631928|12.658504631928|12.658504631928||12.658504631928|12.658504631928|12.658504631928|12.658504631928|12.532505091485|12.398616959052|12.231564064326|12.231564064326|12.205665800677|12.205665800677|12.168794973808|11.906438677529|11.831598592047|11.820109606059|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.817644473197|11.607774005851|11.607774005851|11.56182658509|11.520155298326|11.520155298326||11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.520155298326|11.412950422602|11.353333475675|11.137433386625|11.137433386625|11.137433386625|11.137433386625|11.137433386625||11.137433386625|11.137433386625|11.137433386625|11.137433386625|11.137433386625|10.984540825929|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341||-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341||-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341||-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341|-11.552610514341
02986|16923|/equities/preformed-line-pr|R2000VALUE||131.67169250259||131.67169250259|131.67169250259|131.67169250259|130.89889490063|130.89889490063|130.89889490063|130.89889490063|130.89889490063|130.89889490063|130.89889490063|130.89889490063|130.89889490063|130.6559893495|128.46443545886|124.80437541083|122.5376374465|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-128.83823859479|-129.66625580113|-129.66625580113|-129.8983446586|-129.8983446586|-129.8983446586|-131.51816415653|-132.55657036951|124.19781172508|124.19781172508|121.87034334335|117.4453836458|114.56571261276|113.98750087201|113.98750087201|113.11773269905|-120.45340331802|-120.45340331802|-120.45340331802|-120.45340331802|-120.45340331802|-120.45340331802|-121.49100222863|-122.59111441812|-123.67554981666|-125.08085645522|-125.45317431385|-127.66074552464||-128.06646805144|-128.06646805144|-128.06646805144|-128.06646805144|-128.06646805144|-128.06646805144|-128.06646805144|-129.40267676307|-129.40267676307|-129.55963341946|-129.55963341946|-129.55963341946|-129.55963341946|-129.55963341946|-129.55963341946|-131.69931090932|-135.70034772667|-135.80524008696|-135.80524008696|-136.55543966233|-138.88341723481|124.51238708684|124.51238708684|120.48620433044|120.48620433044|120.48620433044|117.02466900296|116.01207874963|116.01207874963|114.0710270638|114.0710270638|114.0710270638|114.0710270638|112.79114794673|-126.21353662083|-126.21353662083|-126.21353662083|-126.21353662083|-127.45392923961|-129.56769912122|-130.13077976834||-130.83642082889|-131.21712216868|-131.21712216868|-132.30365297333|-132.30365297333|-132.30365297333|-132.30365297333|-133.85739010722|124.2606921791|124.2606921791||124.2606921791|124.2606921791|124.2606921791|124.2606921791|124.2606921791|123.67564069863|123.67564069863|123.67564069863|123.67564069863|123.67564069863|123.67564069863|123.67564069863|123.4015776949|123.4015776949|123.4015776949|123.4015776949||123.4015776949|123.4015776949|123.4015776949|123.4015776949|123.4015776949|123.4015776949|123.4015776949|123.4015776949|121.14108833619|121.14108833619|120.34732335749|119.85757927037|-131.06904814404|-131.06904814404|-131.06904814404|-131.06904814404|-131.06904814404|-131.06904814404|-131.06904814404|-132.37715095955|-132.37715095955|-132.37715095955|-132.37715095955|-132.37715095955|-132.37715095955|-132.37715095955|-132.37715095955|-133.63238932775|-134.0309891931|-134.79387720335|-136.04097343274|-136.94245137589|-136.94245137589|-136.94245137589|-136.94245137589|-136.94245137589|-136.94245137589|-136.94245137589|-136.94245137589|-137.0532349148||-137.0532349148|-137.0532349148|-137.0532349148|-138.66977231133|-139.29606357582|-139.29606357582|-139.29606357582|-139.29606357582|-140.98451355837|123.06368425867|123.06368425867|123.06368425867|123.06368425867|123.06368425867|123.06368425867|123.06368425867|121.86947940667|121.86947940667|121.86947940667|121.86947940667|121.86947940667|121.86947940667|121.86947940667|119.04671682305|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583||-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583||-134.24421353583|-134.24421353583|-134.24421353583|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754||-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754||-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754
02987|998045|/equities/ni-holdings-inc|R2000VALUE||15.634072752615||15.634072752615|15.634072752615|15.634072752615|15.634072752615|15.360080369998|15.196286470263|15.196286470263|15.196286470263|15.196286470263|15.196286470263|15.196286470263|15.196286470263|15.196286470263|15.196286470263|15.196286470263|15.196286470263|14.975148769492|14.975148769492|14.975148769492|14.975148769492|14.975148769492|14.922942793231|14.848270058478|14.768632862132|14.682243673074|14.682243673074|14.682243673074|14.682243673074|14.682243673074|14.586777342466|14.586777342466|14.586777342466|14.586777342466|14.586777342466|14.586777342466|14.586777342466|14.586777342466|14.440422487894|14.440422487894|14.440422487894|14.440422487894|14.440422487894|14.387868783604|14.387868783604|14.387868783604|14.387868783604|14.387868783604|14.387868783604|14.387868783604|14.387868783604|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327||14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|14.324905595327|13.609617455298|-15.060143945266|-15.060143945266|-15.060143945266|-15.060143945266|-15.152937727558|-15.645486970067|-15.879130571649|-15.879130571649|-15.879130571649|-15.879130571649|-15.98032264529|-16.430949486724|15.283884990875|15.283884990875|15.268183204787|15.268183204787|15.268183204787|15.220002886605|15.177781525533|15.124569299496|15.124569299496|15.124569299496|15.124569299496|15.062854849273|14.944682530754|-15.488122077582|-15.488122077582|-15.488122077582|-15.488122077582|-15.488122077582|-15.488122077582|-15.488122077582||-15.650694047225|-15.650694047225|-15.742575333557|-15.742575333557|-15.742575333557|-15.742575333557|-15.742575333557|-15.742575333557|-15.742575333557|-15.742575333557||-15.818972823842|-15.8620344359|-15.8620344359|-15.951149591507|-16.045259465327|-16.045259465327|-16.045259465327|-16.111954518545|-16.186616390269|-16.23850646424|-16.23850646424|-16.23850646424|-16.23850646424|-16.23850646424|-16.23850646424|-16.415734422837||-16.415734422837|-16.415734422837|-16.415734422837|15.338983294825|15.338983294825|15.338983294825|15.338983294825|15.022797181111|15.022797181111|14.743663551522|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852||14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.481146433852|14.183217581667|13.904131051079|13.755701034351|13.676794683715|13.676794683715|13.676794683715|13.584653545594|13.584653545594|13.584653545594|13.584653545594|13.52189294627|13.428214039302|13.349863269565|13.349863269565|-13.872745959207|-13.872745959207|-13.872745959207|-13.872745959207|-13.872745959207||-13.872745959207|-13.872745959207|-13.872745959207|-13.872745959207|13.279013695505|13.268326616052|13.137262714972|13.076225692552|13.013028125544|12.987150496022|12.987150496022|12.987150496022|12.987150496022|12.987150496022|12.887284547919|12.887284547919|12.850042592884|12.850042592884|12.644492055973|12.524990719778|12.370267305355|12.31300717374|12.31300717374|12.31300717374||12.31300717374|12.300349834805|12.300349834805|12.300349834805|12.300349834805|12.300349834805|12.300349834805|12.300349834805|12.300349834805||12.300349834805|12.300349834805|12.300349834805|12.300349834805||12.300349834805|12.300349834805|12.300349834805|12.300349834805|12.300349834805|12.300349834805
02988|1169488|/equities/afc-gamma|R2000VALUE||-9.9770434141619||-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-9.9770434141619|-10.03671500423|-10.078572349841|-10.141747294857|-10.330084034722|-10.330084034722|-10.330084034722|-10.330084034722|-10.330084034722|-10.330084034722|-10.448887609686|9.747490638059|9.747490638059|9.747490638059|9.747490638059|9.747490638059|9.747490638059|9.747490638059|9.747490638059|9.747490638059|9.747490638059|9.7377673713825|9.526407622459|-10.347464932823|-10.347464932823|-10.347464932823|-10.36489044315|-10.36489044315|-10.36489044315|-10.45109962689|-10.45109962689|-10.557332772537|-10.618147817501|-10.766830408185|10.127524798602|10.127524798602|10.127524798602|10.127524798602|10.127524798602|10.105583183733|10.090103040467|10.090103040467|10.037892167579|9.9354359494437|9.7967681608084|9.7967681608084|9.7967681608084|9.7967681608084|9.7967681608084|9.7967681608084|9.7967681608084|9.7967681608084|9.7967681608084|9.7967681608084||9.7942865911991|9.6753187779884|9.6120209301291|9.5411343138282|9.5340381773385|9.4161928132808|9.3359470318463|9.3066076118313|9.2212311248606|9.1008123800297|9.0014580538029|8.9366202144882|8.9093945588293|8.8790388201809|8.5794871223344|8.5322081658988|8.4930085709524|8.1383428629716|-9.2772481754876|-9.2772481754876|-9.6192755517537|-9.6869724919591|8.8197310873768|8.8197310873768|8.8197310873768|8.8197310873768|8.8197310873768|8.8197310873768|8.8197310873768|8.8197310873768|8.8197310873768|8.8197310873768|8.8197310873768|8.4724790198826|8.1294212455245|7.7963017484317|7.7842239296844|7.781781423295|-8.433526921443|-8.433526921443|-8.433526921443||-8.433526921443|-8.433526921443|-8.433526921443|-8.433526921443|-8.433526921443|-8.433526921443|-8.478629350852|-8.627140495723|7.9821765541226|7.9821765541226||7.9812598360016|7.940807516093|-8.4667357816624|-8.4667357816624|-8.4667357816624|-8.4667357816624|-8.4667357816624|-8.4667357816624|-8.4667357816624|-8.4667357816624|-8.4667357816624|-8.4785531350035|-8.4785531350035|-8.4809471046548|-8.5895307235829|7.9457843620407||7.9457843620407|7.9457843620407|7.9457843620407|7.9457843620407|7.8427837842503|7.8427837842503|7.8427837842503|7.8427837842503|7.8324042949189|7.8288386301063|7.8288386301063|7.8288386301063|7.8288386301063|7.8288386301063|7.8288386301063|-8.2934069636475|-8.2934069636475|-8.2934069636475|-8.2934069636475|-8.2934069636475|-8.2934069636475|-8.2934069636475|-8.2934069636475|-8.2934069636475|-8.2934069636475|-8.2934069636475|-8.2934069636475|-8.3491438498112|-8.4452572785056|-8.4935668267846|-8.5303332317803|-8.555809570062|-8.555809570062|-8.7330241284905|-8.7330241284905|-8.7330241284905|-8.7786296486042|-8.7786296486042|-8.8052924075814|-8.8785576731068||8.3346162887129|8.3346162887129|8.3346162887129|8.2883594932062|8.2673829862258|8.2267991512772|8.0341124501224|7.9593487278616|7.8955625975569|7.8642999210748|7.8642999210748|7.8642999210748|7.7296967019408|7.6210486082864|-8.1752794583763|-8.1752794583763|-8.1752794583763|-8.1752794583763|-8.1752794583763|-8.1752794583763|-8.1752794583763|-8.1752794583763|-8.1752794583763|-8.1752794583763|-8.1752794583763|-8.1752794583763|-8.1752794583763|-8.1752794583763||-8.1752794583763|-8.1752794583763|-8.1752794583763|-8.1752794583763|-8.2472258825477|-8.2472258825477|-8.2472258825477|-8.3061802408625|-8.3552512736881|-8.3552512736881|-8.5171721544869|-8.5171721544869|-8.5171721544869|-8.5171721544869|-8.5171721544869|-8.5171721544869|-8.5171721544869|-8.5171721544869|-8.5171721544869|-8.5171721544869|-8.5171721544869|-8.5171721544869|-8.5975687599852|-8.7582816654526||-8.7852139931318|-8.7852139931318|-8.7852139931318|-8.7852139931318|-8.8104301538067|-8.9000827400278|-8.9000827400278|-8.9228628574026|-9.0509916343305||-9.1072400452929|8.1734217682202|8.1734217682202|8.0946072515205||7.8988741698481|7.8579056861905|7.7891014552677|7.6980753013709|7.6980753013709|7.6980753013709
02989|16914|/equities/park-ohio-holding|R2000VALUE||30.082474063773||30.082474063773|30.082474063773|30.082474063773|29.715141946372|29.715141946372|29.715141946372|29.715141946372|29.715141946372|29.715141946372|29.715141946372|29.715141946372|29.715141946372|29.715141946372|29.318854310259|29.318854310259|29.257837801227|-30.623286649638|-30.623286649638|-30.623286649638|-30.623286649638|-30.623286649638|-30.623286649638|-30.623286649638|-30.623286649638|-30.623286649638|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-30.85523891259|-31.001838246107|-31.001838246107|-31.168986681568|-31.261376560439|-31.261376560439|-31.261376560439||-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.261376560439|-31.525280032027|-31.525280032027|27.280439132378|27.280439132378|27.280439132378|26.944487314689|26.944487314689|26.944487314689|26.944487314689|26.596097342689|26.581774782825|25.806580345556|25.806580345556|25.806580345556|25.182033954643|24.102815136405|23.15979426116|-25.491744089597|-25.491744089597|-25.491744089597|-25.959803740706|-26.529782260486|-26.616859733269||-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269||-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.616859733269|-26.936038983316|24.351147408283|24.351147408283|24.351147408283|24.351147408283|24.351147408283|24.351147408283|24.351147408283||24.351147408283|24.351147408283|24.351147408283|24.351147408283|24.351147408283|24.351147408283|24.082631086563|24.082631086563|24.082631086563|24.082631086563|23.721308755391|23.721308755391|23.721308755391|23.721308755391|23.721308755391|23.721308755391|23.721308755391|-25.992128140234|-25.992128140234|-25.992128140234|-25.992128140234|-25.992128140234|-26.136807097452|-26.136807097452|-26.136807097452|-26.136807097452|-26.136807097452|-26.729084590651|24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815||24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815|24.1199663815|23.565817481621|-26.851679075827|-26.851679075827|-26.851679075827|-26.851679075827|-26.851679075827|-26.851679075827|-26.851679075827|-26.851679075827|-26.940805264171|-28.375594372943|24.217090715555|24.217090715555|24.217090715555|24.217090715555|23.923124824517|23.923124824517|-26.218245736601|-26.218245736601|-26.218245736601|-26.218245736601|-26.218245736601||-26.218245736601|-26.218245736601|-26.218245736601|-26.218245736601|-26.218245736601|-26.218245736601|-26.218245736601|-26.218245736601|-26.218245736601|-26.883605789081|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242||24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242|24.402381373242||24.402381373242|24.277245893296|24.060829257763|23.990529354458||23.990529354458|23.711143608496|23.190159183526|-25.556215645489|-25.556215645489|-25.556215645489
02990|940832|/equities/avalanche-biotec|R2000VALUE||-7.3174888215439||-7.3174888215439|-7.3174888215439|-7.3174888215439|-7.3174888215439|-7.3294317547896|-7.568257683341|-7.9602861601161|-8.2537161663785|-8.2537161663785|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|7.0762402241978|6.9858226980934|6.8459136183802|6.7032374734949|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.8132564753155|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-7.9297129208236|-8.116347689804|-8.1284419114685|-8.2085081921801||-8.2085081921801|-8.2349478366638|-8.2349478366638|-8.2349478366638|-8.2349478366638|-8.2349478366638|-8.2349478366638|-8.2349478366638|-8.2349478366638|-8.2349478366638|-8.2349478366638|-8.2349478366638|-8.2921095869375|-8.2921095869375|-8.2921095869375|-8.6595662458553|-8.7803169756289|-8.7803169756289|-8.7803169756289|-8.8936854500633|-9.6596506590161|7.2803281888942|7.2803281888942|7.2803281888942|7.2803281888942|7.2803281888942|7.2803281888942|7.2803281888942|7.2803281888942|7.2803281888942|7.2803281888942|7.2803281888942|7.2803281888942|7.2803281888942|6.8103647878413|-8.0107675041913|-8.0107675041913|-8.0107675041913|-8.0107675041913|-8.0107675041913|-8.0107675041913||-8.0107675041913|-8.0107675041913|-8.0107675041913|-8.0107675041913|-8.0107675041913|-8.0107675041913|-8.0107675041913|-8.0107675041913|-8.0107675041913|-8.0107675041913||-8.4869641955428|-8.6497580313577|-8.6497580313577|-8.6497580313577|-8.6497580313577|-8.6497580313577|-8.7358424160098|-8.7620467845174|-8.9922743840982|-9.0647492457286|-9.2480548276786|-9.4672642471483|-9.4672642471483|-9.4672642471483|-9.4672642471483|-9.4672642471483||-9.6136269306796|-9.742363132333|-10.056514277828|-10.286844670381|-10.286844670381|-10.286844670381|-10.696494035815|-11.148326746728|-11.519806826673|-11.703674595181|-12.025411867585|-12.025411867585|-12.118851159628|-12.118851159628|-12.118851159628|-12.118851159628|-12.118851159628|-12.118851159628|-12.118851159628|-12.118851159628|-12.266834813815|-12.40509412737|-13.327882003467|-13.79817176901|-13.79817176901|-13.79817176901|-14.114635108165|-14.398483883729|-14.845259864453|-15.004732828806|-15.278592036245|-15.296213704213|-15.604125956545|-16.148473081599|-16.735803402806|-17.16255875577|-17.858873019854|-17.858873019854|-18.257525057969|-19.084783231083||-19.85225890617|-20.260843313849|-20.280381773485|-21.477391020753|-21.477391020753|-21.477391020753|-21.477391020753|-21.885989683975|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499||16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|16.978831390499|14.659812189869|13.816457723834|10.116230513496|8.4229230636164|8.1588032238797|7.9875590528731|7.8250652646228|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755||-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755|-9.545950158755||-9.545950158755|-9.6288332236255|-10.037092819528|-10.130695251875||-10.130695251875|-10.130695251875|-10.294437000549|-10.294437000549|-10.294437000549|-10.294437000549
02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE||5.796082219671||5.796082219671|5.796082219671|5.796082219671|5.7167579699343|5.5580642807027|5.3889603733509|5.311239339128|5.311239339128|5.311239339128|5.311239339128|5.311239339128|5.311239339128|5.311239339128|5.311239339128|5.311239339128|5.2658211668497|4.9103570205376|4.8502515367663|4.8502515367663|4.8502515367663|4.8502515367663|4.8502515367663|4.8069463098487|4.7185340719732|4.7185340719732|4.7185340719732|4.6728155698282|-5.3483713852342|-5.3483713852342|-5.3483713852342|-5.3483713852342|-5.3483713852342|-5.3483713852342|-5.3483713852342|-5.3483713852342|-5.3483713852342|-5.3483713852342|-5.3483713852342|-5.4481905551945|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.5181951475148|-5.6385500113175||-5.6839849398358|-5.6839849398358|-5.6839849398358|-5.7844276876166|-5.9193642107331|-6.0023789462637|-6.0023789462637|-6.0023789462637|-6.0023789462637|-6.0675648055048|-6.0675648055048|-6.0675648055048|-6.0675648055048|-6.2597499248685|-6.3598280963177|-6.3598280963177|-6.3598280963177|-6.8124481105004|-6.8143867014949|-6.8537629179496|-7.3050145365948|6.5244903190744|6.5244903190744|6.5244903190744|6.5244903190744|6.5244903190744|6.5244903190744|6.5244903190744|6.5244903190744|6.387767087951|6.3244653890342|6.3244653890342|6.2794061446422|6.1836579204108|-7.1086789089361|-7.1086789089361|-7.1086789089361|-7.1086789089361|-7.1375098182006|-7.2389000735066|-7.2596156332135||-7.2596156332135|-7.2596156332135|-7.2596156332135|-7.2596156332135|-7.2596156332135|-7.2596156332135|-7.3251062469615|-7.4105486298791|-7.4105486298791|-7.4105486298791||-7.4105486298791|-7.4105486298791|-7.5308871694396|-7.5464912122592|-7.5464912122592|-7.5464912122592|-7.6472125523736|-7.8477361459919|-7.9791511186172|-8.0912791234707|-8.2083659152692|-8.3031841097613|-8.3790935209879|-8.3856712039469|-8.3856712039469|-8.4088842967114||-8.4088842967114|7.6021283170962|7.6021283170962|7.6021283170962|7.6021283170962|7.6021283170962|7.6021283170962|7.6021283170962|7.6021283170962|7.6021283170962|7.6021283170962|7.6021283170962|6.7696487841517|6.7696487841517|6.7284485959908|6.5788539674437|6.4153933289488|-7.257292502641|-7.257292502641|-7.257292502641|-7.257292502641|-7.257292502641|-7.257292502641|-7.4664359550999|-7.4954842175959|-7.6047048133742|-7.6758564779467|-7.6758564779467|-7.6758564779467|-7.6758564779467|-7.6758564779467|-7.6758564779467|-7.6758564779467|-7.9803963048929|-8.047711287957|-8.047711287957|-8.2500141155346|-8.2500141155346|-8.3844600266465|-8.4866223143481||-8.5679136434024|-8.665339261376|-8.665339261376|-8.665339261376|-8.665339261376|-8.665339261376|-8.665339261376|-8.665339261376|-8.665339261376|-8.665339261376|-8.665339261376|-8.665339261376|-8.665339261376|-8.7139880724341|-9.2610978360077|-9.9205733705715|-9.9205733705715|-9.9205733705715|-9.9205733705715|-9.9205733705715|-9.9205733705715|-9.9205733705715|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678||-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.258966375219|-10.722185056328|-10.942427600886|-11.296900249951|-11.296900249951|-11.296900249951|-11.296900249951|-11.652759905525|-11.652759905525|-11.652759905525|-11.652759905525|-11.652759905525|-11.87195525773|-12.407172315734||-12.454015852353|-12.454015852353|-12.454015852353|-12.850512267639|-12.879547279731|-13.145608073755|-13.430674904236|-13.731861716784|-14.246512499426||-14.371681097453|-14.510756787663|-14.815840625106|-14.884823215603||-14.947744496809|-14.947744496809|-14.980271692791|-15.100301923265|-15.341446388551|-15.605218716009
02992|20884|/equities/mistras-group-inc|R2000VALUE||-10.125423191087||-10.125423191087|-10.125423191087|-10.125423191087|-10.125423191087|-10.125423191087|-10.125423191087|-10.125423191087|-10.125423191087|-10.28352525289|-10.358614714101|-10.358614714101|-10.358614714101|-10.358614714101|-10.358614714101|-10.358614714101|-10.358614714101|-10.358614714101|-10.3832936101|-10.659104273588|-10.741782530448|-11.945152786729|-11.945152786729|-11.945152786729|-11.945152786729|-12.183503340082|11.048014271708|11.048014271708|11.048014271708|11.048014271708|10.955849926176|10.545388690302|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.745071987975|-11.756296904737|-11.822027292583|-11.822027292583|-11.865863630875|-11.894015071241|-11.952238821816|10.651300219554|10.651300219554|10.651300219554|10.651300219554||10.651300219554|10.651300219554|10.651300219554|10.651300219554|10.651300219554|10.651300219554|10.651300219554|10.651300219554|10.630055882157|10.223195740052|9.8558619778108|9.6467909592999|9.3281016105427|9.0912239544937|-10.68851753233|-10.68851753233|-10.68851753233|-10.68851753233|-10.766327248344|9.7246741066364|9.7246741066364|9.7246741066364|9.1772601085666|9.1640223880348|9.0752747848369|9.0752747848369|8.9178051236313|8.8436724083337|8.6818581043253|8.2315093078624|8.2269276997042|8.2269276997042|8.2269276997042|8.2269276997042|8.1582530229834|8.0802808039218|7.8219782238569|-8.703297473846|-8.703297473846|-8.703297473846|-8.703297473846||-8.703297473846|-8.703297473846|-8.703297473846|-8.703297473846|-8.703297473846|-8.703297473846|-8.703297473846|-8.7559388162095|-8.7559388162095|-8.7559388162095||-8.7559388162095|-8.7559388162095|-9.0302429730581|-9.0425486057284|-9.0425486057284|-9.0425486057284|-9.1593019306516|-9.1593019306516|-9.1998691889815|-9.2170769211509|-9.2734181082754|-9.2987764338541|-9.2987764338541|-9.396173368989|-9.410845381835|-9.410845381835||-9.410845381835|-9.410845381835|-9.410845381835|-9.410845381835|-9.410845381835|-9.410845381835|-9.410845381835|-9.681583729959|-9.8114126079666|-9.8114126079666|-9.8114126079666|-9.8114126079666|-9.8114126079666|-9.8114126079666|-9.8114126079666|-9.8114126079666|-9.8114126079666|-9.8114126079666|-9.8114126079666|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.758263978951|8.6566053025428|8.6566053025428||8.6488501884875|8.5885251305436|8.5885251305436|8.5885251305436|8.5885251305436|8.5885251305436|8.2728053488042|8.0657924585683|8.0657924585683|8.0657924585683|8.0657924585683|8.0657924585683|8.0657924585683|8.0657924585683|8.0657924585683|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385|8.0313593989385||8.0313593989385|7.9139771070494|7.5310854212458|7.4894266383657|7.4894266383657|7.397141087586|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.1304657292478|7.0636555386693|7.0636555386693|7.0636555386693|7.0636555386693||7.0636555386693|7.0636555386693|7.0636555386693|7.0636555386693|7.0636555386693|6.7857283964323|6.5775849632562|6.5775849632562|6.5775849632562||6.5775849632562|6.5775849632562|6.5028944073056|6.3437714905578||6.2658572562357|6.1026190527965|6.0987268505628|6.0987268505628|6.0393572160412|6.0393572160412
02993|41341|/equities/tonix-pharm|R2000VALUE||0.15709568919964||0.15709568919964|0.15709568919964|0.15709568919964|0.15709568919964|0.15709568919964|0.15709568919964|-0.17242753880104|-0.17242753880104|-0.17843060694227|-0.18500622584962|-0.18508042807778|-0.18508042807778|-0.18508042807778|-0.18508042807778|-0.18854558158681|-0.18854558158681|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.19334234353066|-0.2058137090246|-0.20585615812608|-0.20585615812608|-0.20585615812608|-0.20585615812608|-0.2095735034884|-0.21942055711492|-0.23146173070254|-0.24489081000158|-0.25607260359374|-0.25607260359374|-0.26109017313683|-0.27730707941412|-0.29594119851192|-0.30719577509386|-0.30932307727052|-0.32567947321323|-0.32567947321323|-0.32567947321323|-0.35091608059833|-0.37157898525871|-0.41019886793337||-0.46567652856467|-0.51055724626512|-0.56631915939882|-0.61401470303309|-0.61401470303309|-0.61401470303309|-0.63992744849537|-0.64237324342318|-0.64237324342318|-0.64237324342318|-0.64237324342318|-0.64237324342318|-0.66033692707826|-0.66662011042614|-0.66662011042614|-0.66662011042614|-0.66662011042614|-0.66662011042614|-0.66662011042614|-0.66662011042614|-0.72731123418034|-0.76410460748571|-0.76410460748571|-0.8203606735589|-0.82729470188109|-0.8380500276232|-0.8380500276232|-0.85476297708502|-0.85476297708502|-0.88679775896063|-0.91590305503199|-0.95735342564395|-1.0004870964665|-1.0397689953534|-1.0804655601678|-1.1400561719137|-1.1842679645173|-1.226058870063|-1.2778209442406|-1.4727621668477|-1.49977966414||-1.49977966414|-1.49977966414|-1.5595940568503|-1.6069545192251|-1.6559661111047|-2.1181290238886|-2.2434766921499|-2.3105296396656|-2.467810759218|-2.4733775106863||-2.4733775106863|-2.5431972640307|-2.6941080311438|-2.7595644769294|-2.9439605868771|-3.7494006065213|-4.1782229374606|-5.0065748107388|-5.6638317386259|-6.05385741039|-6.3583302900072|-6.6313893182273|-6.6741660020081|-6.751261979176|-6.751261979176|-6.751261979176||-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.751261979176|-6.8509998639329|-6.8509998639329|-6.8509998639329|-6.8509998639329|-6.8509998639329|-6.8509998639329|-6.8509998639329|-7.4715995876771|-7.7974216506196|-8.0170463770973|-8.3753849632594|-8.6894498806367|-8.7809887176498|-8.8974539445224|-9.5843712142643|-9.7472567350264|-9.7630852362178|-10.028850306037||-12.383700252642|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632||-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.427976404632|-12.45583061585|-12.45583061585|-12.45583061585|-12.993411587446|-13.445301531386|-13.589004467828||-13.589004467828|-14.257293329088|-14.655303912525|-15.851138067648|-16.497353130364|-17.258036831776|-17.818085277257|-18.934050493966|-19.046304527048||-19.046304527048|-19.753138082032|-20.151842347786|-20.507657282643||-20.507657282643|-21.174197454245|-25.753730318051|15.056392467192|15.056392467192|12.698924793326
02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02995|17495|/equities/village-super-market|R2000VALUE||30.614320132753||30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.614320132753|30.158689867149|29.807703755385|29.807703755385|28.905780445741|-31.113325415097|-31.113325415097|-31.113325415097|-31.345884123509|-31.345884123509|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-31.734493096198|-32.255042958619|-32.570580615337|30.962190861461|30.962190861461|30.962190861461|30.962190861461|30.962190861461|30.962190861461|30.962190861461|30.962190861461|30.962190861461|30.962190861461|30.962190861461|30.962190861461|30.702941518092|30.329399750259|29.874073565908|29.874073565908|29.874073565908|29.874073565908|29.874073565908|29.874073565908|29.874073565908|29.813048006106||29.685332431847|29.300368351466|29.09649831808|29.09649831808|29.039726278919|28.222217265917|-30.622807137848|-30.622807137848|-30.622807137848|-30.622807137848|-30.622807137848|-30.622807137848|-30.622807137848|-30.622807137848|-30.622807137848|-30.622807137848|-30.622807137848|-30.622807137848|-30.770341149835|-31.703156515258|28.695886757764|28.695886757764|28.572651813199|27.971815523528|27.971815523528|27.971815523528|27.361184262592|26.410203880026|25.485782775563|25.41381085121|25.41381085121|25.41381085121|25.195900839825|-27.192118264402|-27.192118264402|-27.192118264402|-27.192118264402|-27.192118264402|-27.192118264402|-27.192118264402|-27.192118264402||-27.192118264402|-27.192118264402|-27.192118264402|-27.192118264402|-27.192118264402|-27.192118264402|-27.192118264402|-27.440566735461|-27.440566735461|-27.899213372551||-28.377570005349|-28.480634314144|-29.346815963944|-29.398632942053|-29.398632942053|-29.398632942053|-29.398632942053|-30.028481415479|-30.059980422887|-30.397027579317|-31.203377667376|28.929493239092|28.929493239092|28.929493239092|28.929493239092|28.929493239092||28.929493239092|28.929493239092|28.929493239092|28.929493239092|28.929493239092|28.929493239092|28.777492420063|28.485874591256|28.427586608934|28.427586608934|28.205096834024|27.952885010861|27.663123187116|27.518309231921|26.820948305311|26.633942381742|26.602583481209|26.602583481209|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863|26.593329561863||26.477394674789|26.366738931231|26.366738931231|26.366738931231|26.366738931231|26.366738931231|26.126452939402|26.126452939402|26.126452939402|26.126452939402|26.126452939402|26.126452939402|26.067168995949|25.662554371737|25.662554371737|25.662554371737|25.662554371737|25.662554371737|25.662554371737|25.662554371737|25.662554371737|25.268561482852|24.770624081763|-26.439481243259|-26.439481243259|-26.439481243259|-26.439481243259|-26.439481243259||-26.439481243259|-26.439481243259|-26.439481243259|-26.439481243259|-26.439481243259|-26.439481243259|-26.439481243259|-26.439481243259|25.046583801927|25.046583801927|25.046583801927|25.046583801927|25.046583801927|25.046583801927|25.046583801927|25.046583801927|25.046583801927|25.046583801927|24.940276523896|24.882366901493|24.882366901493|24.882366901493|24.882366901493|24.882366901493||24.882366901493|24.882366901493|24.882366901493|24.882366901493|24.882366901493|24.882366901493|24.882366901493|24.882366901493|24.882366901493||24.77883085131|24.77883085131|24.77883085131|24.77883085131||24.77883085131|24.77883085131|24.77883085131|24.77883085131|24.77883085131|24.77883085131
02996|16665|/equities/marlin-business-s|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02997|52760|/equities/ptgi-holding|R2000VALUE||4.5534024144849||4.5534024144849|4.5534024144849|4.5373913872729|4.306546064272|-5.0833996965384|-5.0833996965384|-5.2396162564993|-5.2537735894256|-5.3957458800649|-5.3957458800649|-5.3957458800649|-5.4753618446296|-5.6671022273109|-6.2164468607424|-6.4261825103652|-6.4261825103652|-6.4261825103652|-6.679369345759|5.2201684588563|5.2201684588563|5.2201684588563|5.2201684588563|5.2201684588563|5.1612983141091|5.0764424175847|5.0049361753054|4.9164178059745|4.9164178059745|4.9164178059745|4.9164178059745|4.6376866683086|4.3914906871565|4.3914906871565|4.0111009160951|3.445445383067|-4.0294905500767|-4.0294905500767|-4.0294905500767|-4.0294905500767|-4.0294905500767|-4.0971674342021|-4.3158525911817|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5789649976033|-4.5990307523314|-4.5990307523314|-4.6139791721921|-4.6139791721921|-4.6139791721921|-4.7343713834132|-4.8905016398259|-5.1333352168211||-5.2070387027671|-5.2392098265676|-5.283566377537|-5.3606296093116|-5.3859621562272|-5.3859621562272|-5.3859621562272|-5.7271801407369|-5.8857557437191|-6.1165562096977|4.606571080158|4.606571080158|4.606571080158|4.606571080158|4.606571080158|4.606571080158|4.606571080158|4.606571080158|4.606571080158|4.606571080158|4.606571080158|4.606571080158|4.606571080158|4.606571080158|4.606571080158|4.606571080158|4.3263012058976|4.28189011497|-6.4443639099512|-6.4443639099512|-6.7167931993707|-7.418936963424|-7.5719852398335|-7.6614724598924|-7.6614724598924|-7.6614724598924|-7.6614724598924|-7.6614724598924|-7.6614724598924|-7.6614724598924|-7.764453275512||-7.764453275512|-7.764453275512|-7.764453275512|-7.764453275512|-7.764453275512|-7.764453275512|-7.764453275512|-7.764453275512|-7.764453275512|-7.764453275512||-7.764453275512|-7.8939481129363|-8.0249190425452|-8.0249190425452|-8.0249190425452|-8.0249190425452|-8.0249190425452|-8.0249190425452|-8.0249190425452|-8.0249190425452|-8.0249190425452|-8.0249190425452|-8.0249190425452|-8.2811322317716|6.0448555127971|6.0448555127971||6.0448555127971|6.0448555127971|6.0448555127971|6.0448555127971|6.0448555127971|6.0448555127971|6.0448555127971|6.0448555127971|6.0448555127971|6.0448555127971|6.0448555127971|6.0448555127971|6.0448555127971|6.0448555127971|6.0448555127971|6.0448555127971|5.8750619773724|5.717790829325|4.765212124348|-6.9983491591462|-6.9983491591462|-7.3309433914829|-7.4166036422174|-7.5152819747308|-7.5332021044999|-7.6433359304302|-7.7566507833129|-7.9506184928366|-7.9506184928366|-8.2939649547414|-8.5472385845003|-8.6151540236801|-8.6793378676673|-8.6819865268359|-8.7190483680489|-8.7190483680489|-8.7190483680489|-8.7190483680489|-8.7190483680489|-8.7190483680489||-8.7190483680489|-8.7190483680489|-8.7190483680489|-8.7190483680489|-8.7190483680489|-8.7190483680489|-8.7190483680489|-8.7190483680489|-8.7190483680489|-8.7190483680489|-9.2713315079745|-9.525664973146|-9.525664973146|-9.525664973146|-9.525664973146|-9.525664973146|-9.525664973146|-9.525664973146|-9.525664973146|-9.525664973146|-9.525664973146|-9.525664973146|-9.9009610015885|-10.053456844967|-10.299896123323|-10.631001513575|-10.631001513575|-10.937668528131||-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|-11.573730649383|9.8851684083842|9.8851684083842||9.8851684083842|9.8851684083842|9.8851684083842|9.8851684083842|9.8851684083842|9.8851684083842|9.8851684083842|9.8851684083842|9.8851684083842||9.8851684083842|9.8851684083842|9.8851684083842|9.8851684083842||9.8851684083842|9.8851684083842|9.8851684083842|9.8851684083842|9.8851684083842|9.8851684083842
02998|16106|/equities/flexsteel-industries|R2000VALUE||52.36899906346||52.36899906346|52.36899906346|52.36899906346|52.36899906346|52.36899906346|52.36899906346|52.36899906346|52.36899906346|52.36899906346|52.36899906346|52.36899906346|52.36899906346|52.36899906346|51.919721563092|51.465229201572|51.18237280874|50.784829571992|50.784829571992|50.784829571992|50.784829571992|50.693697456022|49.355222811853|49.111912107639|48.784901884057|48.641003585367|46.865754631392|45.189203398351|40.008979235319|40.008979235319|39.574604847583|39.574604847583|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|39.560742882953|37.439714568706|37.218572980664|37.212806421177|37.212806421177|36.084784513995|35.32989648057|35.32989648057|35.32989648057|35.32989648057|35.32989648057|35.32989648057|35.32989648057||35.32989648057|35.314885809167|35.076316729899|34.559650528719|34.559650528719|34.513375662347|34.513375662347|32.909812909923|32.909812909923|32.909812909923|32.909812909923|32.909812909923|32.909812909923|32.909812909923|32.909812909923|32.909812909923|32.909812909923|32.909812909923|32.909812909923|32.909812909923|32.909812909923|32.909812909923|32.909812909923|32.909812909923|32.909812909923|32.909812909923|32.190904809989|31.520447839143|31.009600932872|31.009600932872|31.009600932872|30.677891315659|30.262868556515|30.262868556515|-36.105332985376|-36.105332985376|-36.105332985376|-36.105332985376|-36.105332985376|-36.105332985376|-36.105332985376||-36.105332985376|-36.105332985376|-36.105332985376|-36.105332985376|-36.105332985376|-36.105332985376|-36.826758533555|-37.030287908005|-37.174895585374|-37.174895585374||-37.174895585374|-37.174895585374|-37.174895585374|-37.174895585374|-38.301516547022|-38.663255473405|-38.663255473405|-38.663255473405|-38.663255473405|-38.663255473405|-38.663255473405|-38.663255473405|-38.663255473405|-38.663255473405|-38.663255473405|-38.663255473405||-39.365622997358|-39.365622997358|-39.365622997358|-39.365622997358|-39.365622997358|-39.365622997358|-39.365622997358|-39.365622997358|-39.365622997358|-40.432189080289|-40.432189080289|-40.432189080289|-40.432189080289|-40.432189080289|-40.432189080289|-40.432189080289|-40.432189080289|-40.432189080289|-41.311321573314|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.906686464349|34.41370102145|34.310160533609|34.310160533609|32.859867405032||32.737632035255|32.600425560209|31.859916933082|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|31.695704468126|30.915930658204|30.915930658204|30.915930658204|29.739369822456|29.714528667611|29.56621383261|29.250983170131|28.801718436613|28.801718436613|28.801718436613|28.772130333971||28.772130333971|28.772130333971|28.772130333971|28.772130333971|28.772130333971|28.08715071898|27.291380195941|26.122900094285|25.62818404582|25.62818404582|25.62818404582|25.62818404582|25.62818404582|25.62818404582|25.62818404582|25.62818404582|25.62818404582|25.62818404582|25.62818404582|25.62818404582|23.930481713644|23.004529204227|21.423609961246|21.017899872169||19.502666660266|-19.596199486366|-19.596199486366|-19.596199486366|-19.596199486366|-19.596199486366|-19.596199486366|-19.596199486366|-19.596199486366||-19.596199486366|-19.596199486366|-19.596199486366|-19.596199486366||-19.596199486366|-19.596199486366|-19.596199486366|-19.596199486366|-19.596199486366|-19.596199486366
02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03000|976457|/equities/secureworks-corp|R2000VALUE||8.2811070257861||8.2623408960456|8.2448233153152|8.2364704902224|8.2221894590118|8.210210624454|8.2041231958045|8.1834701794136|8.1719115329835|8.1554573987428|8.1332865263029|8.1200400486041|8.0983779843702|8.0804202750937|8.0549115820743|8.0265685898306|8.010076242712|7.9634181195132|7.9249091869849|7.8821214841756|7.8245798401207|7.7834221314689|7.7388020037832|7.6881133184634|7.6206814035003|7.5407569391004|7.4558414333918|7.3703791161221|7.2754209858225|7.0940789494301|6.94291388217|6.94291388217|6.94291388217|6.8343985780202|6.8343985780202|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.7100872247919|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219||6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6774730766219|6.6305255188327|6.509733855863|6.509733855863|6.509733855863|6.509733855863|6.509733855863|6.509733855863|6.4724818204725|6.3825657824976|6.3825657824976|6.3825657824976|6.3825657824976|6.3322954421024|6.301001665848|6.301001665848|6.301001665848|6.1012646421509|6.1012646421509|6.1012646421509|6.1012646421509||6.1012646421509|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644||5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.8887633072644|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971||5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.5996000026971|5.4452293473686|-6.6305184142441|-6.6305184142441|-6.6305184142441|-6.6305184142441|-6.6739089840517|-6.6739089840517|-6.6739089840517|-6.6739089840517|-6.6739089840517|-6.6739089840517|-6.6739089840517|-6.6739089840517|-6.6739089840517|-6.7263691653275|-6.7263691653275|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172|-6.8288718164172||-6.8288718164172|-6.8288718164172|-6.8811410467058|-7.0638012135724|-7.1031285314375|-7.1031285314375|-7.1031285314375|-7.1812026013005|-7.1812026013005|-7.1812026013005|-7.1812026013005|-7.1812026013005|-7.3541139749541|-7.4567933775599|-7.5322451505169|-7.5322451505169|-7.7502724233717|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243||6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.5816838054243|6.0735375117795|5.9959927752598|5.9959927752598|5.9266477723896|5.9266477723896||5.8908858941881|5.8908858941881|5.8420016309804|5.8420016309804|5.8420016309804|5.8420016309804|5.8420016309804|5.8420016309804|5.8420016309804||5.6733351836807|5.4587058105079|5.3419027549622|5.3419027549622||5.3419027549622|5.3419027549622|5.3419027549622|5.3419027549622|5.3419027549622|5.3024839623876
03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE||-74.310639703571||-74.310639703571|-74.310639703571|-74.310639703571|-74.310639703571|-74.310639703571|-74.310639703571|-74.375989000332|-74.806375953312|-74.806375953312|-75.254962149324|-75.964957333341|-76.237463528067|69.363646378324|69.363646378324|69.363646378324|69.363646378324|65.789609341937|65.756257185249|65.756257185249|65.756257185249|65.756257185249|65.756257185249|65.756257185249|65.756257185249|65.027228535843|65.027228535843|65.027228535843|65.027228535843|65.027228535843|65.027228535843|64.904309795934|64.904309795934|64.904309795934|64.904309795934|64.904309795934|64.904309795934|64.904309795934|64.904309795934|64.904309795934|64.904309795934|64.904309795934|64.904309795934|64.833752504617|64.833752504617|64.833752504617|64.833752504617|64.833752504617|64.833752504617|64.640503683035|64.640503683035|64.640503683035|64.640503683035|63.668405310523|63.668405310523|63.668405310523|63.668405310523|63.668405310523|63.668405310523|63.668405310523|63.668405310523|63.668405310523|63.668405310523||63.668405310523|63.668405310523|63.668405310523|63.668405310523|63.668405310523|62.05605249075|60.643148182694|60.643148182694|60.610566655812|60.610566655812|60.610566655812|60.610566655812|60.610566655812|60.610566655812|60.610566655812|60.610566655812|60.610566655812|60.610566655812|60.610566655812|60.610566655812|60.610566655812|60.610566655812|60.610566655812|60.610566655812|60.610566655812|60.610566655812|-65.491394726903|-65.491394726903|-65.491394726903|-65.491394726903|-65.491394726903|-65.491394726903|-65.491394726903|-65.491394726903|-65.491394726903|-65.491394726903|-65.491394726903|-65.491394726903|-66.407112033799|-67.348595004556|-67.348595004556||-68.027327596343|-69.358139315354|-70.819600943181|-70.937725939177|-70.937725939177|-70.937725939177|-71.117753378679|-71.117753378679|-71.117753378679|-73.911115611184||-74.471995039473|-74.471995039473|-77.288879681174|-79.849437837708|-79.849437837708|-79.849437837708|-79.849437837708|-83.589378070951|79.300026171165|79.300026171165|79.300026171165|79.300026171165|77.299016790573|77.299016790573|76.475907887556|75.990593954787||75.990593954787|75.990593954787|75.990593954787|75.990593954787|75.990593954787|75.990593954787|75.990593954787|75.990593954787|75.990593954787|75.990593954787|75.990593954787|74.65205027976|72.11616206079|71.525141385226|71.525141385226|69.923078593312|-73.535704133291|-73.535704133291|-73.535704133291|-73.535704133291|-73.535704133291|-73.535704133291|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874|68.12465624874||68.12465624874|68.12465624874|67.88265774057|67.424490741069|67.161531389516|67.161531389516|67.161531389516|67.161531389516|67.161531389516|67.161531389516|67.161531389516|67.161531389516|67.161531389516|67.161531389516|67.161531389516|67.161531389516|67.13226015122|66.9671893865|66.044976529163|65.677919715292|64.864796896385|63.923823828078|63.923823828078|62.931406851201|62.931406851201|62.931406851201|62.931406851201|62.931406851201||62.931406851201|61.665921473906|61.665921473906|61.665921473906|61.665921473906|-68.593292073789|-68.593292073789|-68.593292073789|-68.593292073789|-69.305974143945|-70.211616032878|-70.62818727842|-71.497426884605|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204||65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204||65.709481636204|65.709481636204|65.709481636204|65.709481636204||65.709481636204|65.709481636204|64.849429041719|63.389398052268|62.23301723486|62.070330537467
03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE||0.36687702440311||0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|0.36687702440311|-0.59985790671593|-0.59985790671593|-0.59985790671593|-0.59985790671593|-0.59985790671593|-0.61475933725841|-0.62452757720602|-0.62452757720602|-0.64691397618864|-0.65901065412203|-0.65901065412203|-0.65901065412203|-0.65901065412203|-0.65901065412203|-0.65901065412203|-0.65901065412203|-0.65901065412203|-0.65901065412203|-0.65901065412203|-0.65901065412203|-0.65901065412203|-0.65901065412203|-0.65901065412203|-0.65901065412203|-0.65901065412203|-0.65901065412203|-0.65901065412203|-0.65901065412203|-0.69085627731393|-0.69443475136835|-0.7132463145414|-0.7132463145414|-0.7132463145414|-0.71414037414822||-0.73182818369107|-0.74988085093501|-0.74988085093501|-0.74988085093501|-0.74988085093501|-0.74988085093501|-0.74988085093501|-0.76007871233096|-0.77021522878133|-0.77110459736495|-0.77110459736495|-0.79047484556722|-0.79047484556722|-0.79182205442905|-0.80609656322376|-0.80609656322376|-0.80609656322376|-0.80609656322376|-0.80609656322376|-0.80609656322376|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149|-0.81815969209149||-0.83924674196436|-0.83924674196436|-0.83924674196436|-0.90628552276153|-0.90628552276153|-0.90628552276153|-0.90628552276153|-0.90628552276153|-0.90628552276153|-0.90628552276153||-0.91003946284739|-0.96053272728885|-0.98900354178707|-1.0198364022922|-1.0890986449129|-1.0890986449129|-1.106654028827|-1.1272989431289|-1.1655654917455|-1.1925282986403|-1.2457981243664|-1.3097145706343|-1.3988106515592|-1.4407840764727|-1.5257378624773|-1.5630087308195||-1.5762763743165|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2733530620761|1.2174367617708|1.1844852976381|1.1185558694799|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623||0.87149129386623|0.87149129386623|0.87149129386623|0.87149129386623|0.87071257692663|0.80329170339735|0.78699080936811|0.78610091068901|0.77909556113772|0.77909556113772|0.77909556113772|0.77909556113772|0.77909556113772|0.77909556113772|0.77365060407908|0.72807290442555|0.71834769058855|0.68468126774532|0.67063357090239|0.67063357090239|0.67063357090239|0.64250949858829|0.61068022318048|0.61068022318048|0.61068022318048|0.61068022318048|0.61068022318048|0.61068022318048||0.61068022318048|0.61068022318048|0.61068022318048|0.61068022318048|0.60792246204132|0.60346941199031|0.60235239979126|0.60235239979126|0.60235239979126|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625|0.5970030282625||0.5970030282625|0.59368693880334|0.58394154301501|0.56625637733513|0.55480642734432|0.55480642734432|0.55480642734432|0.55480642734432|0.5283042849209||0.5283042849209|0.5283042849209|0.52335496184859|0.52335496184859||0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859|0.52335496184859
03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE||8.7101024028588||8.6862245529811|8.5946939223255|-3.535028933437|-3.535028933437|-3.535028933437|-3.5661433128861|-3.6000203720229|-3.720578219217|-3.9034201985398|2.9172698974228|2.9172698974228|2.9172698974228|2.7403023816451|2.7403023816451|2.4767248208108|2.3205275596052|-2.6833790539197|-2.6833790539197|-2.6833790539197|-2.6833790539197|-2.766532156036|-2.7786469295794|-2.8062865222892|-2.8062865222892|-2.8323183021502|-2.8554036309936|-2.8768151259663|-2.8870168633199|-2.9372409523567|-2.9671493534493|-2.9671493534493|-2.9882214736328|-2.9889463023621|-2.9889463023621|-3.0266070450101|-3.1148411923817|-3.1962237159621|-3.1962237159621|-3.2024707706119|-3.2266341482429|-3.3640379149416|-3.483382452503|-3.483382452503|2.8695314965373|2.8695314965373|2.8695314965373|2.8695314965373|2.8695314965373|2.8695314965373|2.8695314965373|2.8695314965373|2.5717982830979|-3.3067798161183|-3.3067798161183|-3.3067798161183|-3.3067798161183|-3.3067798161183|-3.3067798161183|-3.3067798161183|-3.383678668771|-3.383678668771|-3.3960434421234||-3.3960434421234|-3.3960434421234|-3.4500150398339|-3.5099565580677|-3.5099565580677|-3.5099565580677|-3.5099565580677|-3.5385849558856|-3.5417833950283|-3.594481431352|-3.6324794942658|-3.6369326578885|-3.6369326578885|-3.709774769298|-3.709774769298|-3.7701077350433|-3.7701077350433|-3.7701077350433|-3.7701077350433|-3.7701077350433|-4.0870642803836|3.2493258095016|3.2493258095016|3.2493258095016|3.2352954123009|3.076994813547|2.8352720351853|2.7466993664186|2.7466993664186|2.7466993664186|2.7466993664186|2.7466993664186|2.7466993664186|2.7466993664186|2.7466993664186|2.7466993664186|2.601332661673|-3.150148529547|-3.150148529547|-3.150148529547|-3.150148529547||-3.150148529547|-3.150148529547|-3.150148529547|-3.150148529547|-3.150148529547|-3.150148529547|-3.2949331319041|-3.2949331319041|-3.2949331319041|-3.2949331319041||-3.2949331319041|-3.3334563321143|-3.3334563321143|-3.3334563321143|-3.3334563321143|-3.3334563321143|-3.3405070245563|-3.4412086547382|-3.4412086547382|-3.4412086547382|-3.4412086547382|2.7344827498787|2.7344827498787|2.7344827498787|2.7344827498787|2.7344827498787||2.7344827498787|2.7344827498787|2.7344827498787|2.7344827498787|2.7344827498787|2.7344827498787|2.7344827498787|2.5660919972916|2.3474355614472|2.2796007208878|2.2796007208878|2.2796007208878|2.2796007208878|2.2796007208878|2.2796007208878|2.2734452676833|2.2057658007189|2.2057658007189|-2.649022429725|-2.649022429725|-2.649022429725|-2.649022429725|-2.738016233154|-2.738016233154|-2.738016233154|-2.738016233154|-2.7960076659647|-2.7960076659647|-2.8733419477638|-3.3017687863439|-3.5064098245932|-3.5418441435841|-3.580660279277|-3.6829558563266|-3.7527287350798|-3.8367779575458|-3.8367779575458|-3.8367779575458|-3.8367779575458|-3.878823997424||-3.878823997424|-3.878823997424|-3.878823997424|-3.9865992424425|-3.9865992424425|-3.9865992424425|-3.9865992424425|-4.0645547970066|-4.280894304197|-4.3859610406615|-4.3859610406615|-4.3859610406615|-4.3859610406615|3.2867836414611|3.2867836414611|3.2867836414611|3.2867836414611|3.2867836414611|3.2867836414611|3.2867836414611|3.0942042071329|3.0302269015827|2.8956676717506|2.8956676717506|2.8956676717506|2.8956676717506|2.8956676717506|2.8956676717506||2.8956676717506|2.8956676717506|2.8956676717506|2.8956676717506|2.8956676717506|2.8810199908465|2.8810199908465|2.8810199908465|2.8810199908465|2.7597898950511|2.7597898950511|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.4652582068143|-3.648620395627||-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368||-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368||-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368|-3.669162528368
03005|1153684|/equities/89bio-inc|R2000VALUE||-9.7671434237839||-9.7671434237839|-9.7671434237839|-9.7671434237839|-9.7671434237839|-9.7671434237839|-9.7671434237839|-9.8784931317834|-9.9786032720703|-10.599559020587|8.3578897783891|8.3578897783891|8.3578897783891|8.3578897783891|8.3527630962138|8.3527630962138|8.268625541661|7.6334722264319|7.5855253254605|7.1786756335554|7.1786756335554|7.1786756335554|7.1786756335554|7.1786756335554|7.1786756335554|7.1786756335554|7.1786756335554|7.1786756335554|7.1786756335554|7.1786756335554|7.1786756335554|7.0626615748204|-8.3126605681475|-8.3126605681475|-8.3126605681475|-8.3126605681475|-8.3126605681475|-8.3126605681475|-8.3126605681475|-8.3126605681475|-8.3126605681475|-8.4585117688771|-8.5072353008716|-8.6058169607021|-8.7806355957298|-8.7844339216317|-8.9426376912953|-8.9684861339862|-9.3866514538985|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434|7.8980445511434||7.8980445511434|-9.4712551096418|-9.4712551096418|-9.4712551096418|-9.4712551096418|-9.4712551096418|-9.4712551096418|-9.4712551096418|-9.4712551096418|-9.4712551096418|-9.4712551096418|-9.4712551096418|-9.4712551096418|-9.5600991635826|-9.5600991635826|-9.7431656684376|-9.761295142648|-9.8397621564277|7.7109688617479|7.7109688617479|7.7109688617479|7.7109688617479|7.6942461284141|7.6942461284141|7.6942461284141|7.6942461284141|7.6942461284141|7.6688131490423|7.6688131490423|7.6688131490423|7.6688131490423|7.6688131490423|7.6688131490423|7.6688131490423|-9.051808802677|-9.051808802677|-9.051808802677|-9.051808802677|-9.051808802677|-9.051808802677|-9.051808802677||-9.2643474148281|-9.2643474148281|-9.2643474148281|-9.2643474148281|-9.2643474148281|-9.4742749053646|7.6986725007791|7.6986725007791|7.6986725007791|7.6986725007791||7.6986725007791|7.6986725007791|7.6986725007791|7.6986725007791|7.6257473269324|-9.250700507563|-9.250700507563|-9.250700507563|-9.250700507563|-9.250700507563|-9.250700507563|-9.250700507563|-9.250700507563|-9.3893890756166|-9.5232098519577|-9.5970187731453||-9.5970187731453|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9112304240329|-9.9335894617619|-10.513154722274|-10.565892013585|-10.565892013585|-10.565892013585|-10.799879639982|-11.071254829167|-11.174172564346|-11.582413377584|-11.777431424261|-12.2431468255|-12.380163008049|-12.700941111964|-12.700941111964|-12.700941111964|-12.700941111964|-12.700941111964|-12.700941111964|-13.465068316373||-13.62008430329|-13.62008430329|-13.760093867415|-14.010660210841|-14.230733385344|-14.336370033974|-14.474855682314|-15.005117227701|-15.226782966605|-15.226782966605|-15.226782966605|-15.226782966605|-15.226782966605|-15.226782966605|-15.226782966605|-15.226782966605|-15.226782966605|-16.084736533685|12.015292702203|10.194769817464|9.8205801717939|9.8205801717939|9.3078664400513|9.0770744856127|8.9823049501057|8.740338267604|8.2212093557688|-10.083636849891||-10.083636849891|-10.083636849891|-10.083636849891|-10.083636849891|-10.083636849891|-10.083636849891|-10.083636849891|-10.083636849891|-10.083636849891|-11.381818870451|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108|9.8522945437108||9.8522945437108|9.8522945437108|9.8522945437108|9.7642160028523|9.7091284427715|9.6992264354399|9.6992264354399|9.6992264354399|9.6992264354399||9.6471961962041|9.6054960342311|9.5213842493586|9.494871892564||9.2470794673677|8.9280239140214|8.9280239140214|8.9280239140214|8.8215118263019|8.8215118263019
03006|17502|/equities/voxx--international|R2000VALUE||6.3247286671727||6.3247286671727|6.3247286671727|6.3247286671727|6.170298853884|5.8325541189091|-7.5484196475318|-7.5484196475318|-7.5484196475318|-7.7871331165423|6.7486716102167|6.7486716102167|6.7486716102167|6.7486716102167|6.7486716102167|6.7486716102167|6.7486716102167|6.7486716102167|6.7486716102167|6.7486716102167|6.7486716102167|6.7486716102167|6.6698179322927|6.573639707255|6.573639707255|6.573639707255|6.573639707255|6.573639707255|6.573639707255|6.573639707255|6.573639707255|6.573639707255|6.573639707255|6.1507110115418|5.4390540631235|5.4390540631235|5.4390540631235|5.4390540631235|5.4390540631235|5.4390540631235|5.2379452332529|5.2379452332529|5.2379452332529|5.2379452332529|5.2021612176931|4.9394030813731|4.9394030813731|4.9394030813731|4.9394030813731|4.9394030813731|4.9394030813731|4.9394030813731|4.9394030813731|4.9394030813731|4.5516700484529|4.5512999934372|4.5345676438819|4.5345676438819|4.3923919354625|4.3923919354625|4.3923919354625|4.3056073260832|4.3056073260832||4.0205026203379|4.0205026203379|3.8666693958955|3.6879161103254|2.4304760375605|2.4304760375605|2.4304760375605|2.4304760375605|2.4304760375605|2.4304760375605|2.3534400241227|-2.8892771467587|-2.8892771467587|-2.8892771467587|-2.8892771467587|-2.8892771467587|-2.8892771467587|-2.8892771467587|-2.8892771467587|-2.8892771467587|-3.0022521929632|-3.0284820961301|-3.0284820961301|-3.0284820961301|-3.0284820961301|-3.0284820961301|-3.0284820961301|-3.126696711044|-3.2361066969068|-3.2361066969068|-3.2361066969068|-3.3120461605027|-3.4354514305277|-3.4827301479489|-3.4827301479489|-3.4827301479489|-3.4827301479489|-3.4827301479489|-3.4827301479489|-3.5519223982659|-3.6432472262743||-3.6496570078388|-3.6496570078388|-3.8190634082705|-4.0472926244637|-4.2229767810362|-4.2229767810362|-4.2229767810362|-4.2745704374873|-4.2745704374873|-4.2745704374873||-4.2784114636937|-4.3570513286168|-4.3570513286168|-4.4431287541274|-4.4431287541274|-4.4431287541274|-4.4431287541274|-4.4431287541274|-4.4431287541274|-4.4431287541274|-4.4479207743411|-4.6071342615291|-4.7140381102214|-4.7517089583752|-4.8360656475886|-5.0047950717988||-5.0596332785357|-5.1948381614377|-5.1948381614377|-5.2643535083852|-5.5092816823414|-5.7367017129716|-6.0391184863842|-6.6632714775747|-6.6632714775747|-6.6632714775747|-6.6632714775747|-6.6632714775747|-6.7111126082414|-7.1221974842276|-7.2644883467454|-7.2644883467454|-7.2644883467454|-7.327092006091|-7.327092006091|-7.4849910231473|-7.7222124704654|-7.8252360433268|-7.9708175493531|-8.0067618836656|-8.0067618836656|-8.1596744314052|-8.3562940243457|-8.3986793716717|-8.3986793716717|-8.6651159083367|-8.9253733197319|-8.964304133639|-9.006998780478|-9.006998780478|-9.006998780478|-9.006998780478|-9.006998780478|-9.006998780478|-9.006998780478|-9.1755542259625||-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.1855103191398|-9.252233948604|-9.4033157188537|-9.6675726394788|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744||-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754348133744|-9.754830994806|-10.078145838006|-10.094916938384|-10.094916938384|-10.094916938384|-10.094916938384|-10.276018538563|-10.313468602628|-10.313468602628|-10.313468602628|-10.313468602628|-10.313468602628|-10.313468602628||-10.848854174582|-11.189956469272|-11.189956469272|-11.189956469272|-11.189956469272|-11.189956469272|-11.275796566776|-11.623573738526|9.9903339037304||9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304||9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304|9.9903339037304
03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE||-3.0326197242513||-3.0326197242513|-3.0326197242513|-3.0326197242513|-3.0326197242513|-3.0326197242513|-3.130688598396|-3.2332985165402|-3.2786982592261|-3.446053537651|-3.4962698056009|-3.4962698056009|-3.4962698056009|-3.4962698056009|-3.4962698056009|-3.4962698056009|-3.4962698056009|-3.4962698056009|-3.4962698056009|-3.4962698056009|-3.4962698056009|-3.5577095189834|-3.5577095189834|-3.7280106322792|-3.7927896067861|-3.8328218907519|-3.9800798992762|-4.0820332479089|-4.1172591129508|-4.1865546678278|-4.1865546678278|-4.3200606212321|-4.3720118320986|-4.4183464356047|-4.4262183449646|-4.5916314016868|-4.6701459896883|-4.7976826326741|-4.7976826326741|-4.9775140436372|-5.112882180554|-5.3440801253389|-5.6249280097827|-5.7702200548234|-5.8300558172115|-5.8300558172115|-5.9739510044398|-6.0693704495626|-6.0693704495626|-6.0693704495626|-6.2092228595364|-6.2092228595364|-6.6327476704504|4.8497573892857|4.8497573892857|4.8497573892857|4.8497573892857|4.8497573892857|4.8497573892857|4.8497573892857|4.8497573892857|4.8497573892857|4.8497573892857||4.8497573892857|4.8497573892857|4.8497573892857|4.8497573892857|4.8417528780064|4.7774355362179|4.7774355362179|4.7327061439358|-5.9912692694384|-5.9912692694384|-5.9912692694384|-5.9912692694384|-5.9912692694384|-5.9912692694384|-5.9912692694384|-6.0161350544243|-6.0161350544243|-6.0300054082107|-6.366806190194|5.169384934529|5.169384934529|5.169384934529|5.169384934529|5.169384934529|5.169384934529|5.169384934529|5.0832053312818|5.0566558715546|5.0022032543377|5.0022032543377|5.0022032543377|5.0022032543377|5.0022032543377|5.0022032543377|4.6813368051533|4.3475966949468|-5.4214183809604|-5.4214183809604|-5.4214183809604|-5.4214183809604|-5.4214183809604||-5.4214183809604|-5.6204424701626|-5.6966025125644|-5.7944345611142|-5.7944345611142|-5.7944345611142|-5.9315937777147|-6.1021542041153|-6.1259714992676|4.9115194226989||4.9115194226989|4.9115194226989|4.9115194226989|4.9115194226989|4.9115194226989|4.5049716527472|-5.5861772895663|-5.5861772895663|-5.5861772895663|-5.7818639941579|-5.8595708683206|-5.8723433985361|-5.8723433985361|-5.8723433985361|-5.8723433985361|-6.0206592628303||-6.0768434812562|-6.1903818503504|-6.3043265556773|-6.3043265556773|-6.3043265556773|-6.6325852049148|-6.9164836023424|-7.2358152175583|5.6375738184067|5.6375738184067|5.6375738184067|5.6375738184067|5.6375738184067|5.6375738184067|5.6375738184067|5.2806374276581|4.7340416339705|4.435173909418|4.435173909418|4.435173909418|4.435173909418|4.435173909418|4.435173909418|4.435173909418|4.435173909418|4.435173909418|4.435173909418|4.435173909418|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122||4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|4.2556510302122|3.809056954549|-5.0025137586273|-5.0025137586273|-5.0025137586273|-5.0025137586273|-5.0025137586273|-5.0025137586273|-5.0025137586273|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505|3.852242382505||3.852242382505|3.6236026376911|3.3698361019766|3.3490130187842|3.3490130187842|3.3490130187842|3.3490130187842|3.3490130187842|3.3490130187842|3.3490130187842|3.3490130187842|3.2002920576569|2.8743911792433|2.5257680338396|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472||2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472||2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472||2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472|2.4185390114472
03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03009|16702|/equities/natures-sunshine|R2000VALUE||14.621684963642||14.621684963642|14.356872487|14.325963682523|14.216624753968|14.216624753968|14.216624753968|14.216624753968|14.216624753968|14.216624753968|14.216624753968|14.216624753968|14.216624753968|14.191805275829|12.97922850599|12.558658323049|12.558658323049|-13.829069570067|-13.829069570067|-13.829069570067|-13.829069570067|-13.829069570067|-13.829069570067|-13.829069570067|-13.829069570067|-13.829069570067|-13.829069570067|-14.045355005796|-14.141221842659|-14.141221842659|-14.141221842659|-14.141221842659|-14.141221842659|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683||-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-14.178532698683|-15.499758723634|-16.600842903342|-16.71631862289|-16.71631862289|-16.760909309721|-17.505399110953|15.688210489524|15.688210489524|15.544121956574|15.395136117656|15.294040308749|15.008376980661|14.699814161591|14.651087894045|14.651087894045|14.651087894045|14.651087894045|14.651087894045|14.534986537919|-15.764898269437|-15.764898269437|-15.764898269437|-15.764898269437|-15.764898269437|-15.931664917526|-15.931664917526||-16.07236381526|-16.07236381526|-16.096515136242|-16.134636745314|-16.134636745314|-16.134636745314|-16.134636745314|-16.240151998577|-16.351279917887|-16.441652394239||-16.441652394239|-16.441652394239|-16.441652394239|-16.623502361448|-16.671975803843|-16.671975803843|-16.671975803843|-16.779417727248|-16.901574847716|-16.966462673987|-16.966462673987|-17.018102767561|-17.133491501511|-17.133491501511|-17.281323787571|-17.314192742111||-17.846303269856|-17.846303269856|-17.846303269856|-17.846303269856|-17.846303269856|-18.052359289585|-18.052359289585|-18.511678536069|-18.511678536069|-18.5895266899|-18.5895266899|-18.5895266899|-18.5895266899|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.277703825878|18.222227610981||18.222227610981|17.699351312894|17.699351312894|17.699351312894|17.699351312894|17.699351312894|17.699351312894|17.699351312894|17.699351312894|17.699351312894|17.699351312894|17.699351312894|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466||16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.95685818466|16.799780101268|16.799780101268|16.799780101268|16.799780101268|16.799780101268|16.799780101268|16.799780101268|16.799780101268|16.799780101268|16.799780101268|16.799780101268|16.47917050683|16.47917050683|16.47917050683|16.47917050683|16.47917050683|16.47917050683|16.47917050683|16.47917050683||16.402360347056|16.402360347056|16.402360347056|16.402360347056|16.402360347056|16.402360347056|16.402360347056|16.402360347056|16.402360347056||16.402360347056|16.402360347056|16.402360347056|16.402360347056||16.402360347056|16.192758933604|16.192758933604|16.192758933604|-17.617667100244|-17.617667100244
03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE||-16.575394610471||-16.575394610471|-16.575394610471|-16.575394610471|-16.575394610471|-16.575394610471|-16.822660582934|-17.330734034019|-17.538037957569|-17.56309767765|-18.385386213132|-18.915873669329|14.601267262811|14.601267262811|-17.189089861259|-17.189089861259|-17.189089861259|-17.189089861259|-17.189089861259|-17.189089861259|-17.189089861259|-17.357333407413|14.335797078629|14.335797078629|14.335797078629|14.335797078629|14.335797078629|14.335797078629|13.790389783125|13.790389783125|13.790389783125|13.22247754969|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.586990371296|12.179989460386|11.336655011086|-13.928291220189|-13.928291220189|-13.928291220189|-13.928291220189|-13.928291220189|-13.928291220189|-13.928291220189|-13.928291220189|-14.518100732698|-14.612057096577|-15.150618640158||12.075312149116|12.075312149116|12.075312149116|12.075312149116|12.075312149116|12.075312149116|12.075312149116|12.075312149116|12.075312149116|11.09590234976|10.872591921808|10.563968708252|9.9702205151707|9.448156459507|-11.047095896729|-11.047095896729|-11.047095896729|-11.047095896729|-11.047095896729|-11.047095896729|-11.708884638689|10.045280657475|10.045280657475|10.045280657475|10.045280657475|10.045280657475|10.045280657475|10.045280657475|10.045280657475|10.045280657475|10.045280657475|10.045280657475|10.045280657475|10.045280657475|10.045280657475|9.4119781501482|9.3010869034342|8.6753909332014|8.156701271452|8.0185568517198|7.7172311669207||7.7172311669207|-8.9619010755657|-8.9619010755657|-8.9619010755657|-8.9619010755657|-8.9619010755657|-8.9619010755657|-8.9619010755657|-8.9619010755657|-8.9619010755657||-9.2471120963757|8.1591933804967|8.1591933804967|8.1591933804967|8.1591933804967|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269||8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|8.0628725594269|7.6681912812907|-9.4207858551145|-9.4207858551145|-9.4207858551145|-9.4207858551145|-9.4207858551145|-9.811984378828|-9.8592081800083|-9.8592081800083|-9.950230679576|-10.31858983047|8.91746278513|8.91746278513|8.91746278513|8.91746278513|8.91746278513|8.91746278513|8.91746278513|8.91746278513|8.91746278513|8.91746278513|8.91746278513|8.91746278513|8.91746278513||8.91746278513|8.302180721898|8.0427010882112|7.8166510799436|7.8166510799436|7.8166510799436|7.8166510799436|7.8166510799436|7.8166510799436|7.7604455659686|7.5330784471002|7.5330784471002|7.5330784471002|7.5330784471002|7.5330784471002|7.5330784471002|7.5330784471002|7.5330784471002|7.5330784471002|7.5330784471002|7.5330784471002|7.5330784471002|7.1889762515456|7.149839890735|6.7052446082087|6.4388917350338|6.4388917350338|6.4388917350338||6.4388917350338|6.4388917350338|6.4388917350338|6.4388917350338|6.4388917350338|5.8384908728651|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.656319256485|5.3445213060252|5.2419681262829|5.1405200905113|5.0616113815604|5.0465942912998||5.0465942912998|5.0065081532848|5.0065081532848|5.0065081532848|4.9255646264169|4.849615921565|4.849615921565|4.849615921565|4.849615921565||4.849615921565|4.849615921565|4.7512397920513|4.6039984467553||4.6039984467553|4.6039984467553|4.6039984467553|4.6039984467553|4.6039984467553|4.6039984467553
03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE||11.085133863949||11.085133863949|11.085133863949|11.079592944807|11.046769779729|10.893355124314|10.855338982985|10.855338982985|10.738288274789|10.719240209029|10.719240209029|10.719240209029|10.719240209029|10.719240209029|10.691029674865|-11.354176423823|-11.354176423823|-11.354176423823|-11.354176423823|-11.354176423823|-11.354176423823|-11.354176423823|-11.354176423823|-11.354176423823|-11.354176423823|-11.354176423823|-11.354176423823|-11.354176423823|-11.354176423823|-11.354176423823|-11.354176423823|-11.354176423823|-11.354176423823|-11.354176423823|-11.354176423823|-11.354176423823|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787||-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|-11.362854446787|10.404533582163|10.404533582163|10.404533582163|10.404533582163|10.404533582163|10.404533582163|10.404533582163|10.404533582163|10.308925687419|10.290473261527|10.20941531995|10.046376544496|10.046376544496|9.9749339382619|9.9749339382619|9.9749339382619|9.9392260225581|9.7411181829557|9.6698592861923|9.6698592861923|9.6698592861923|9.6698592861923|9.6698592861923||9.6698592861923|9.5020661045481|9.4986150314621|9.4986150314621|9.4986150314621|9.4986150314621|9.4986150314621|9.4986150314621|9.4986150314621|9.4986150314621||9.4986150314621|9.4986150314621|9.4986150314621|9.4986150314621|9.4986150314621|9.4540187181746|9.4540187181746|9.4540187181746|9.4540187181746|9.4205769765946|9.4053034110675|9.4053034110675|9.4053034110675|9.4053034110675|9.4053034110675|9.4053034110675||9.3286710628547|9.2018571306906|8.9687300180552|8.7980329698056|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.3577824403276|-9.4497584026644|-9.474781637014|-9.4865412062345|-9.4865412062345|-9.5779123643966|-9.5800824251242|-9.5800824251242|-9.5800824251242|-9.5800824251242|-9.5917575189877|-9.6163973619991|-9.7176643268327|-9.8107376513724|9.1087960450937|9.1087960450937|9.1087960450937|9.1087960450937|9.1087960450937|9.1087960450937|9.1087960450937|9.1087960450937||9.1087960450937|9.1087960450937|8.989773349529|-9.7632826289889|-9.7632826289889|-9.7632826289889|-9.7632826289889|-9.7632826289889|-9.7632826289889|-9.7632826289889|-9.8133696937293|-9.9159663941827|-9.9582961164544|-9.9697319073357|-9.9697319073357|-9.9697319073357|-9.9697319073357|-9.9697319073357|-9.9697319073357|-10.058035166493|-10.121587297346|-10.121587297346|-10.174347026144|-10.174347026144|-10.313593219576|-10.313593219576|-10.391815210777|-10.459699416695||-10.459699416695|-10.459699416695|-10.459699416695|-10.459699416695|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.756339684614|-10.756339684614|-10.756339684614|-10.756339684614|-10.756339684614|-10.768432029835|-10.768432029835||-10.797818371238|-10.797818371238|-10.810908684667|-10.817515991264|-10.817515991264|9.6126826515378|9.6126826515378|9.6126826515378|9.6126826515378||9.6126826515378|9.6126826515378|9.6126826515378|9.6126826515378||9.0569532759618|9.0569532759618|8.654353977092|8.2790430131311|8.2229179176719|8.2229179176719
03012|1061143|/equities/restorbio|R2000VALUE||-1.1812605814731||-1.1812605814731|-1.1812605814731|-1.1812605814731|-1.1951339594297|-1.2324932970132|-1.2664794335266|-1.2664794335266|-1.2664794335266|-1.2833993677188|-1.3915548527559|-1.4372832404596|-1.491747270002|-1.491747270002|-1.491747270002|-1.491747270002|-1.491747270002|-1.491747270002|-1.491747270002|-1.5102747523939|-1.5847497410416|-1.6086108493407|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6260564521001|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561||-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6280642491561|-1.6401602738413|-1.675782217889|-1.675782217889|-1.675782217889|-1.6936468904868|1.3015230006054|1.3015230006054|1.3015230006054|1.3015230006054|1.3015230006054|1.1789143820687|1.1776882167308|1.1448980498809|1.0957201110542|-1.3823427068261|-1.3823427068261|-1.3823427068261|-1.3823427068261|-1.3823427068261|-1.3823427068261|-1.3823427068261|-1.3823427068261|-1.3823427068261|-1.3823427068261|-1.3823427068261|-1.3823427068261||-1.3823427068261|-1.4320474583868|-1.5128305244185|-1.5981450597156|-1.6178026633447|-1.6178026633447|-1.6178026633447|-1.6178026633447|-1.6178026633447|-1.6178026633447||-1.6178026633447|-1.6178026633447|-1.6178026633447|-1.6178026633447|-1.6178026633447|-1.6178026633447|-1.6814474415983|-1.720386056128|-1.7897751498163|-1.7897751498163|-1.7897751498163|-1.857290262786|-1.857290262786|-1.8616558057373|-1.8893398225644|-1.9245244861065||-1.9245244861065|-1.9271176435589|-1.9271176435589|-1.9271176435589|-1.9271176435589|-1.9271176435589|-1.9271176435589|-1.9271176435589|-1.9271176435589|-1.9496735511222|-1.9496735511222|-1.9496735511222|-1.9496735511222|-1.9496735511222|-1.9496735511222|-1.9496735511222|-1.9496735511222|-2.0496373174365|-2.0579303566809|-2.1485337752099|-2.2075375404617|-2.3367083433227|-2.4092548237314|-2.4092548237314|-2.4092548237314|-2.4092548237314|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677||-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5017943705677|-2.5908826286659|-2.7223697034369|-2.8592996561803|-2.9381106257746|-2.9995233435055|-2.9995233435055|-2.9995233435055|-2.9995233435055|-2.9995233435055|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575||2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.3231231806575|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139|2.2272971922139||2.2272971922139|2.2272971922139|2.2272971922139|2.1225524140707|1.6772804606084|1.6003115826319|1.5875684081924|1.5289732680659|1.5289732680659||1.3794147621637|1.3371274880839|1.280280522977|1.2364227887378||1.2204012972634|1.2204012972634|1.2204012972634|1.2204012972634|1.2204012972634|1.2204012972634
03013|21030|/equities/invacare-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03014|102927|/equities/vital-thera|R2000VALUE||-1.3164482848477||-1.3164482848477|-1.3164482848477|-1.3164482848477|-1.3164482848477|-1.3164482848477|-1.3164482848477|-1.3360536183065|-1.363392872407|-1.3809920558157|-1.4235244932906|-1.4368939270726|-1.4748095204952|-1.4748095204952|-1.4748095204952|-1.4987661695615|-1.5156120306529|-1.5156120306529|-1.5156120306529|-1.5501245002258|-1.5756938965572|-1.6602154541295|-1.6819060365669|-1.7682289062068|-1.7861716395999|-1.7861716395999|-1.7861716395999|-1.7861716395999|-1.7861716395999|-1.7861716395999|-1.7861716395999|-1.7861716395999|-1.7861716395999|-1.7861716395999|-1.7861716395999|-1.808801797406|-1.8554353022754|-1.9204392790993|-1.9441269702602|-1.9627998500731|-1.9627998500731|-1.9627998500731|-1.9627998500731|-1.9627998500731|-1.9627998500731|-1.9728442794379|-2.0192713810665|1.5536882300408|1.5536882300408|1.5536882300408|1.5536882300408|1.5023758233953|1.360195365368|1.2932726043449|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428||1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2393233551428|1.2001426632587|1.1643048743165|1.1643048743165|1.1643048743165|1.1643048743165|1.1643048743165|1.1643048743165|1.1643048743165|1.1643048743165|1.1643048743165|1.1643048743165|1.1643048743165|1.1643048743165|1.1643048743165|1.1643048743165|1.1643048743165|1.1643048743165|1.1433768287463|1.1433768287463|1.1433768287463|1.1433768287463|1.1433768287463|1.1433768287463|1.1433768287463|1.1433768287463|1.1327521023003|1.0847245252627|1.0787383888052|1.0248870357193|0.95709672065994|0.93584806771169|-1.2323059507554|-1.2323059507554||-1.2323059507554|-1.2323059507554|-1.2323059507554|-1.2323059507554|-1.2323059507554|-1.249073347377|-1.2855870491125|-1.2874131040634|-1.2874131040634|-1.2982367361985||-1.3141519322883|-1.3335022081811|-1.3761134997428|-1.4023107573651|-1.4023107573651|-1.4023107573651|-1.4023107573651|-1.4023107573651|-1.4059008542325|-1.4171120660863|-1.4216714092677|-1.4216714092677|-1.4216714092677|-1.4216714092677|-1.4216714092677|-1.450190445735||-1.4577840429893|-1.4577840429893|-1.4577840429893|-1.4577840429893|-1.4577840429893|-1.4577840429893|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.4731725719474|-1.5319114222081|1.2339476984047||1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2339476984047|1.2201408870458|1.2201408870458|1.2201408870458|1.182920771793|1.182920771793|1.1356121359974|1.1356121359974|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864||-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.3996492555864|-1.4140547437941|-1.446171937549|-1.4585243973069|-1.493310494879|-1.508489431782|-1.5302660088224|-1.5672399711259|1.2296231629602||1.2296231629602|1.2296231629602|1.2296231629602|1.2296231629602|1.2296231629602|1.2296231629602|1.2296231629602|1.2296231629602|1.2296231629602||1.2296231629602|1.2296231629602|1.203064680337|1.1773005239445||1.1773005239445|1.1773005239445|1.1773005239445|1.1773005239445|1.1773005239445|1.1248672198673
03015|30798|/equities/ibio-inc|R2000VALUE||2.0428618405654||-2.8072328313508|-2.8072328313508|-2.8072328313508|-2.8072328313508|-2.8072328313508|-2.8072328313508|-2.8072328313508|-2.8391475527726|-2.8480195170467|-2.9361717574933|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2181352532411|2.2071834710466|2.1565809047795|2.1565809047795|2.0536876733521|2.0536876733521|2.0536876733521|2.0536876733521|2.0457864266213|1.9852515173816|1.9295571990436|1.8301058303434|1.8301058303434|1.8301058303434|1.8106731188649|1.6901923034317|1.6155768409343|1.6155768409343|1.5830031936537|1.5830031936537|1.5830031936537|1.5830031936537|1.5830031936537|1.5830031936537|1.5830031936537|1.5830031936537|1.5452813644288|1.5195557974091|1.5195557974091|1.5195557974091|1.5195557974091|1.5195557974091|1.5195557974091|1.5195557974091|1.5195557974091||1.5195557974091|1.5195557974091|1.5195557974091|1.5195557974091|1.5195557974091|1.5195557974091|1.4983452980509|1.495961487822|1.4955126582828|1.3783473967675|-2.0265979426729|-2.0265979426729|-2.0265979426729|-2.0265979426729|-2.0265979426729|-2.1689977069285|-2.2666640766888|1.8121609096857|1.8121609096857|1.8121609096857|1.8121609096857|1.8121609096857|1.8121609096857|1.8121609096857|1.8121609096857|1.8121609096857|1.8121609096857|1.8121609096857|1.8121609096857|1.8121609096857|1.8121609096857|1.8121609096857|1.8121609096857|1.8121609096857|1.8121609096857|1.8121609096857|-2.3821816138971|-2.3821816138971|-2.3821816138971|-2.3952017881858|-2.4280019643557||-2.4374715777401|-2.4374715777401|-2.5702665381639|2.0273934168987|2.0273934168987|2.0273934168987|2.0273934168987|2.0273934168987|2.0273934168987|2.0273934168987||2.0273934168987|2.0273934168987|2.0273934168987|1.9993413298429|1.9993413298429|1.933349419907|1.933349419907|1.933349419907|1.933349419907|1.933349419907|1.8832159056434|1.8075238972294|1.8075238972294|1.8075238972294|1.8075238972294|1.7772488229129||-2.3322190004739|-2.3322190004739|-2.3322190004739|-2.3322190004739|-2.3322190004739|-2.3322190004739|-2.3322190004739|-2.341225596102|-2.341225596102|-2.341225596102|-2.341225596102|-2.341225596102|-2.341225596102|-2.341225596102|-2.341225596102|-2.341225596102|-2.341225596102|-2.341225596102|-2.341225596102|-2.3913618147726|-2.4348464078765|-2.513162673299|-2.5500429832784|-2.5500429832784|-2.5500429832784|-2.5689365492759|-2.6870239693255|-2.8032933162684|-2.8864370172812|-2.994929976551|-3.0621944348991|-3.161860642718|-3.3400839543858|-3.4932488971859|-3.5256157752797|-3.5256157752797|-4.0001286397295|-4.2779206578287|-4.3182451133764|3.3371048100157||3.3371048100157|2.5128942338806|-1.2304868265624|-1.2304868265624|-1.2304868265624|-1.2343120887244|-1.2343120887244|-1.2481245083239|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327||-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2704716150327|-1.2790462247049|-1.2927680271108|-1.3014477973998|-1.3351197778981|-1.3545775347066|-1.3758150712237|-1.3758150712237|-1.3758150712237|-1.3758150712237|-1.3758150712237|-1.3758150712237|-1.3758150712237|-1.3983055900186|-1.4217728785508|-1.4611031602746|-1.5151146927284||-1.6062384555524|-1.6502150241739|-1.7025499878334|-1.7300555174005|-1.7583949968166|-1.7797332919247|-1.8349703259608|-1.865189261717|-1.9596547566988||-2.0023941489433|-2.0447661769212|-2.0447661769212|-2.0896735336848||-2.1375095012527|-2.2202772302475|-2.3133636495633|-2.3354040275197|-2.3387822122685|-2.4192024503937
03016|1131052|/equities/replay-acquisition|R2000VALUE||15.385651195863||15.385651195863|15.385651195863|15.385651195863|15.385651195863|15.385651195863|15.385651195863|15.385651195863|15.385651195863|14.305917833491|14.154767931467|14.154767931467|14.154767931467|13.894186378591|11.776383277654|11.776383277654|11.08579839256|10.686420107182|10.170331049608|10.170331049608|10.170331049608|10.170331049608|10.170331049608|10.170331049608|10.170331049608|9.2952126404163|9.2814347415937|9.2814347415937|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.2286814853817|9.1291781437586|9.1291781437586|9.1291781437586|9.1291781437586|9.1291781437586|9.1291781437586|9.1291781437586|8.911864970811|8.0223500714123|7.2542781283922|6.7130864914332||6.5518185624452|6.4273897736731|6.4273897736731|6.4273897736731|6.4273897736731|6.4273897736731|6.4273897736731|6.4273897736731|6.4273897736731|6.4273897736731|6.4273897736731|6.2485884659227|6.2179969054604|6.2179969054604|6.0638854748832|5.8895951649466|5.8398771713516|5.8398771713516|5.8398771713516|5.6981526792733|5.6981526792733|5.6981526792733|5.6981526792733|5.6981526792733|5.6981526792733|5.6981526792733|5.6981526792733|5.6981526792733|5.3623918891712|5.0593243043471|4.8435978704089|4.8435978704089|4.7816641389654|4.6514313323172|4.6514313323172|4.6104792337585|-6.4809826208871|-6.4809826208871|-6.4809826208871|-6.4809826208871|-6.4809826208871||-6.4809826208871|-6.4809826208871|-7.0430362570862|-7.135295727952|5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819||5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819||5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819|5.2834532028819|4.9351859535902|4.9351859535902|4.9351859535902|4.9351859535902|4.8470399607253|-6.8899733710036|-6.8899733710036|-6.8899733710036|-6.8899733710036|-6.8899733710036|-6.8899733710036|-6.8899733710036|-6.9153201752271|-6.9153201752271|-6.9153201752271|-6.9153201752271|-7.0855224853717|-7.4469923184936|-7.6426668615943|-7.9022410414622|-8.0032121364724|-8.0874579951113|-8.1379533128546|-8.3435038545183|-8.3991708731708|-8.8454677502378|-8.9849086779206|-9.1708542623206|-9.1708542623206|-9.1708542623206|-9.1708542623206|-9.1708542623206|-9.1708542623206|-9.1708542623206||-9.1708542623206|-9.1708542623206|-9.2375048838373|-9.4447137473155|-9.7651819518461|-9.8398798879279|-9.8398798879279|-9.8398798879279|-9.8398798879279|-9.8398798879279|-9.8398798879279|-9.9794777958805|-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914||-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914|-10.253832975914|-10.541814609689|-11.068183100138|-11.425036496491|-11.759651522472|-12.053352538168|-12.053352538168|-12.053352538168|-12.053352538168|-12.053352538168|-12.053352538168|-12.053352538168|-12.053352538168|-12.196484768191|-12.728316214128|9.2548838581163||9.2548838581163|9.2548838581163|9.2548838581163|9.2548838581163|9.2548838581163|9.2548838581163|9.2548838581163|9.2548838581163|9.2548838581163||9.2548838581163|9.2548838581163|9.2548838581163|9.166537863846||8.9628199546816|8.8864669236079|8.4238519042217|7.3652969248591|-10.972965555607|-10.972965555607
03017|20854|/equities/crawford---comp-a|R2000VALUE||11.044830020037||11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|11.044830020037|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.81075423332|10.764037959795|10.463881034565|10.312112405248|10.133876753542|10.133876753542|10.133876753542|10.133876753542|10.133876753542|10.133876753542|10.133876753542|10.133876753542|10.133876753542|10.133876753542|10.133876753542|10.133876753542|9.8809741875567|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882||9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.6707673227882|9.326963600858|9.0732928220254|9.0258476937062|9.0128113267164|9.0128113267164|8.940645800403|8.7690514043208|8.7187958203476|8.7187958203476|8.7187958203476|8.7187958203476|8.7187958203476|8.7187958203476|8.7187958203476|8.7187958203476|8.7187958203476|8.7187958203476|8.7187958203476|8.7173810523453|8.7173810523453|8.7173810523453|8.5529240018463|8.5282489333259|8.5234482059225|8.5234482059225|8.5234482059225|8.5234482059225|8.4149425040069|-9.5254764622014|-9.5254764622014|-9.5254764622014|-9.5254764622014|-9.5254764622014|-9.5254764622014|-9.5254764622014|-9.5254764622014||-9.5254764622014|-9.5254764622014|-9.5254764622014|-9.5254764622014|-9.5254764622014|-9.6099408539977|-9.8129003216653|-9.8539322852031|-9.8539322852031|-9.8539322852031||-9.8539322852031|-9.8539322852031|-9.9121466741447|-9.9823853291277|-10.010350950118|-10.010350950118|-10.011894531786|-10.011894531786|-10.011894531786|-10.011894531786|-10.020949912855|-10.020949912855|-10.020949912855|-10.020949912855|-10.020949912855|-10.217395700694||-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694||-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.217395700694|-10.859883826839|-11.062648554497|-11.537943173175|-12.192715009854|-13.438593714879|-13.438593714879|-13.438593714879|11.850916714297|11.850916714297|11.850916714297|-13.266440809247|-13.266440809247|-13.266440809247|-13.266440809247||-13.266440809247|-13.266440809247|-13.266440809247|-13.266440809247|-13.266440809247|-13.266440809247|-13.266440809247|-13.266440809247|-13.266440809247|-13.428796642816|11.830766307636|11.830766307636|11.830766307636|11.830766307636|11.830766307636|11.830766307636|11.830766307636|11.830766307636|11.830766307636|11.778699001242|11.778699001242|11.778699001242|11.778699001242|11.778699001242||11.778699001242|11.778699001242|11.778699001242|11.778699001242|11.778699001242|11.778699001242|11.778699001242|11.778699001242|11.778699001242||11.778699001242|11.512002290239|11.512002290239|11.246113579527||11.172731338889|10.99934560607|10.943093374312|10.943093374312|10.706587397323|10.465490037112
03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE||-18.998981486816||-19.169023843892|-19.274827158327|-19.421561076801|-19.421561076801|-19.421561076801|-19.620601153552|-19.944889678093|-20.352433458006|-20.728815254278|-21.237295029327|-21.237295029327|-21.237295029327|-21.237295029327|-21.237295029327|-21.237295029327|-21.237295029327|19.426741506276|19.426741506276|19.426741506276|19.148359560708|19.148359560708|19.148359560708|19.148359560708|19.148359560708|19.148359560708|19.148359560708|19.148359560708|19.148359560708|19.148359560708|19.148359560708|19.148359560708|19.148359560708|18.986789252735|18.868141654969|18.868141654969|18.868141654969|18.868141654969|18.868141654969|18.868141654969|18.868141654969|18.868141654969|18.868141654969|18.868141654969|18.868141654969|18.279656283469|18.279656283469|18.279656283469|18.279656283469|18.279656283469|18.103784632253|17.891426907168|17.781029553531|17.641699626841|17.585779411343|17.585779411343|17.585779411343|17.585779411343|17.585779411343|17.585779411343|17.585779411343|17.585779411343|17.585779411343||17.585779411343|17.585779411343|17.585779411343|17.585779411343|17.585779411343|17.111977293257|17.005107088695|17.005107088695|17.005107088695|17.005107088695|16.957341692856|16.809268445892|16.552519236586|16.49356708608|-18.874036127788|-18.874036127788|-18.874036127788|-18.874036127788|-18.874036127788|-18.874036127788|17.234955813934|17.234955813934|17.234955813934|17.234955813934|17.234955813934|17.16828518714|17.122723543288|17.122723543288|17.122723543288|17.060953947837|17.004703677291|16.783452654237|16.783452654237|16.783452654237|16.287503083938|16.136114050276|15.596793944446|15.492718942026|15.492718942026|15.492718942026|15.492718942026||15.492718942026|15.492718942026|15.492718942026|15.492718942026|15.492718942026|15.492718942026|15.492718942026|15.492718942026|15.492718942026|15.492718942026||15.492718942026|15.492718942026|15.492718942026|15.492718942026|15.492718942026|15.45524423107|15.246381732981|14.92153578021|14.697817486942|14.510155783667|14.510155783667|14.510155783667|14.510155783667|14.510155783667|14.440729152907|14.352863561138||14.352863561138|14.352863561138|14.352863561138|14.352863561138|14.352863561138|14.352863561138|14.352863561138|14.352863561138|14.352863561138|14.352863561138|14.200042418886|13.718881002454|12.691530709115|12.691530709115|12.691530709115|12.573467895551|12.546995897582|12.546995897582|12.546995897582|12.546995897582|12.497217782659|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708||12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|12.494031184708|11.808923237627|11.396581589188|11.321488374521|11.321488374521|11.321488374521|11.321488374521|11.321488374521|11.321488374521|11.321488374521|11.321488374521|11.321488374521|-13.271052214495|-13.271052214495|-13.271052214495|-13.271052214495|-13.271052214495|-13.271052214495|-13.271052214495|-13.271052214495|-13.271052214495|-13.396408554572|-13.662514576932||-13.915352878805|-13.915352878805|-13.915352878805|-13.915352878805|-13.915352878805|-13.915352878805|-13.915352878805|-13.915352878805|-13.915352878805|-13.915352878805|-14.410947386685|-14.46077491648|-14.698661771162|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456||12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456|12.779589432456||12.779589432456|12.580015626194|12.440350919567|12.177890412898||12.098211307096|12.019802523103|12.019802523103|12.019802523103|12.019802523103|11.580224938355
03019|16229|/equities/gtx|R2000VALUE||-1.1632549559363||-1.2513499663151|-1.2720554985245|-1.2745060929149|-1.5591734524666|-1.5643014486351|-1.5643014486351|-1.5643014486351|-1.6492238238695|-1.7294153985318|-1.7554615467717|-1.8021794127016|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|1.1659746498175|-1.5899879948612|-1.5899879948612|-1.5899879948612|-1.5899879948612|-1.5899879948612|-1.6400867056312|-1.716029685014|-1.7767551400855|-1.856516862202|-1.9230788802516|-1.9230788802516|-2.0026820738461|-2.0538023400468|-2.1997804429976|-2.3119781709211|-2.3849757552696|-2.433306409314|-2.4803404757212|-2.6014394240059|-2.6808548919004|-2.9020610243791|-2.9589578496404|-2.9589578496404|-2.9589578496404|-3.1294864732896|-3.2733183656439|-3.5503037146181|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406||-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.123233901406|-5.5825041918232|-5.6549214818162|-5.8411739113245|-6.1934710346233|-6.6780018736059|-6.6780018736059|-6.6780018736059|-6.6780018736059|-6.6780018736059|-7.3255574889906|-7.5639529170733|-7.5903809801452|-7.8803567638787|-8.0950696305363|-8.0950696305363|-8.0950696305363|-8.2085996022852|-8.3199898180879|-8.3199898180879|-8.3199898180879|-8.3199898180879|-8.3199898180879|-8.3199898180879|-8.3199898180879|-8.3199898180879|-8.3199898180879|-8.3199898180879|-8.3199898180879|-8.3199898180879|-8.3199898180879||-8.5399885108644|-8.617612437807|-8.617612437807|-8.617612437807|-8.7711025657504|-8.9267807208001|-9.0475894568694|-9.3370828759155|-9.4240032976955|-9.5110034220848||-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446||-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446||-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446||-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.5365684994446|-9.6660463084393|-9.6660463084393|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722|-10.324129028722||-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.399455854744|-10.752884040773|-11.088048946527|-11.396048624467|-11.396048624467|-11.396048624467||-11.396048624467|-11.396048624467|-11.54212075599|-11.671594559508|-11.671594559508|-12.550638476298|-13.962376134579|7.665552063646|7.665552063646||7.665552063646|7.665552063646|7.665552063646|7.665552063646||7.665552063646|7.1472799202491|6.3154418547563|6.3154418547563|6.3154418547563|6.3154418547563
03020|15609|/equities/bassett-furniture|R2000VALUE||14.008006260126||14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|14.008006260126|13.946673787666|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.753656140872|13.363639875594|13.05834755598|13.05834755598|13.05834755598|13.05834755598|13.05834755598|13.05834755598|13.05834755598|13.05834755598|13.05834755598|13.05834755598|13.05834755598||13.05834755598|12.590386758231|-13.697659482218|-13.697659482218|-13.697659482218|-13.697659482218|-13.697659482218|-13.697659482218|-13.697659482218|-13.697659482218|-13.697659482218|-13.697659482218|-13.697659482218|-13.697659482218|-13.697659482218|-13.697659482218|-13.779175087442|-13.779175087442|-13.779175087442|-13.779175087442|-13.885489460086|-14.114238628916|-14.286998520485|-14.474998114497|-14.518887332182|-14.542542528447|-14.542542528447|-14.542542528447|-14.542542528447|-14.542542528447|-14.542542528447|-14.542542528447|-14.542542528447|-14.542542528447|-14.542542528447|-14.542542528447|-14.542542528447|-14.542542528447|-14.542542528447|-14.606158706144|13.558938009072||13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072||13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558938009072|13.558819751529|13.505911540751|13.393790297778|13.29749478794|13.244783012671||-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.505845248199|-14.508126260305|-14.508126260305|-14.508126260305|-14.508126260305|-14.508126260305|-14.595140564733|-14.878754112815|-14.878754112815|-15.040837735705|-15.1220414051|-15.232335388978|-15.232335388978|-15.28815048306|-15.403500536734|-15.436310772452|-15.436310772452|-15.436310772452|-15.706456560066|-15.768937907481||-15.768937907481|-15.768937907481|-15.768937907481|-15.768937907481|-15.768937907481|-15.768937907481|-15.768937907481|-15.768937907481|-15.768937907481|-15.890130769173|-15.893201045371|-16.195173506579|-16.251392528571|-16.294325057177|-16.482894888087|-16.563694307721|-16.567082004984|-16.655293869519|-16.655293869519|-16.655293869519|-16.655293869519|-16.655293869519|-16.655293869519|-16.655293869519|-16.655293869519|-16.655293869519|-16.655293869519|-16.655293869519||-16.655293869519|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521|-16.749033330521||-16.749033330521|-16.749033330521|-16.818559850981|-16.818559850981|-17.175072102337|-17.307447226609|-17.425594463807|-17.425594463807|-17.425594463807||-17.425594463807|-17.425594463807|-17.425594463807|-17.425594463807||-17.425594463807|-17.425594463807|-17.425594463807|-17.425594463807|-17.425594463807|-18.016772260116
03021|1072329|/equities/lazydays|R2000VALUE||-1.351064898619||-1.351064898619|-1.351064898619|-1.351064898619|-1.351064898619|-1.351064898619|-1.351064898619|-1.351064898619|-1.351064898619|-1.351064898619|-1.351064898619|-1.351064898619|-1.351064898619|-1.351064898619|-1.351064898619|-1.4096563134499|-1.4096563134499|-1.4096563134499|-1.4096563134499|-1.4096563134499|-1.4096563134499|-1.4096563134499|-1.4096563134499|-1.4096563134499|-1.4096563134499|-1.4096563134499|-1.4096563134499|-1.4487847657013|-1.4621274902874|-1.5244527607553|-1.5682750527497|-1.5682750527497|-1.583411150998|-1.6187678970961|-1.6592365147966|-1.6626461481936|-1.6835568454406|-1.6962182436633|-1.6962182436633|-1.7319091596259|-1.754065749607|-1.7567897676996|-1.819188667621|-1.8768082306289|-1.8768082306289|-1.8916313367313|-1.8929734485948|-1.8929734485948|-1.8929734485948|-1.8929734485948|-1.8929734485948|-1.8929734485948|-1.8929734485948|-1.8929734485948|-1.8929734485948|-1.9490290121782|-1.9490290121782|-2.0089246106427|-2.0089246106427|-2.1126940528862|-2.1884989451824|-2.2819740558183|-2.2819740558183||-2.29663784907|-2.3679309002309|-2.5149232338698|-2.5476924855214|-2.610374982567|-2.6837407515021|-2.6837407515021|-2.7736008151341|-2.8006675358137|-3.0074750709888|-3.0476778931481|-3.0599138598265|-3.0599138598265|-3.0599138598265|-3.0599138598265|-3.0599138598265|-3.1223488627343|-3.2903997204516|-3.2903997204516|-3.3721108328207|-3.5301230495621|2.6217633285646|2.6217633285646|2.6217633285646|2.6217633285646|2.6217633285646|2.6217633285646|2.6217633285646|2.6217633285646|2.6217633285646|2.6093508668512|2.6093508668512|2.6093508668512|2.6093508668512|2.4631230641041|-3.2022645828289|-3.2022645828289|-3.2022645828289|-3.2022645828289|-3.2022645828289|-3.2022645828289||-3.2022645828289|-3.2022645828289|-3.2022645828289|-3.2022645828289|-3.4175161517508|-3.5794623865957|-3.6055136802323|-3.7827985686867|-3.9350188063503|-3.9350188063503||-3.9350188063503|-3.9350188063503|-3.9533543638521|-4.0768414294187|-4.0768414294187|-4.0768414294187|-4.0768414294187|-4.0768414294187|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716||-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.1373594696716|-4.2360455386162|-4.2360455386162|-4.2360455386162|-4.2360455386162|-4.2360455386162|-4.2360455386162|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483||3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3930881157483|3.3245422989092|-4.5819088465033|-4.5819088465033|-4.5819088465033|-4.5819088465033|-4.8421208865177|-5.057962153436|-5.1012129742811|-5.1012129742811|-5.1012129742811|-5.1012129742811|-5.1012129742811|-5.2089049662717|-5.2089049662717|-5.3482277752699|-5.6063640781841||-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-5.8038500652687|-6.16594456147|-6.636882977473|-6.7025977823328||-6.7858865231487|-6.9362070262667|-7.0346745584007|-7.1890828712776|-7.2390675647207|-7.2390675647207|-7.2390675647207|-7.601741749175|6.2597180635188||6.2597180635188|6.2597180635188|6.2597180635188|6.2597180635188||6.2597180635188|6.2597180635188|6.2597180635188|6.2597180635188|6.2597180635188|6.2597180635188
03022|1043280|/equities/mustang-bio|R2000VALUE||-0.2645308216865||-0.2645308216865|-0.2645308216865|-0.27350647062672|-0.27489052365899|-0.27968946872685|-0.29042163853881|-0.29812959653401|-0.30159955468734|0.22533470154999|0.22533470154999|0.22533470154999|0.22533470154999|0.22533470154999|0.22533470154999|0.22533470154999|0.22533470154999|0.22533470154999|0.22533470154999|0.22533470154999|0.22533470154999|0.22533470154999|0.22533470154999|0.22533470154999|0.22533470154999|0.22533470154999|0.22533470154999|0.20449968743323|0.1826385303007|-0.2713683050356|-0.27674254984565|-0.27676950793473|-0.27882166815034|-0.2818087359627|-0.2818087359627|-0.2818087359627|-0.2818087359627|-0.28934072535895|-0.28934072535895|-0.28934072535895|-0.28934072535895|-0.28934072535895|-0.28934072535895|-0.28934072535895|-0.28934072535895|-0.28934072535895|-0.28934072535895|-0.28934072535895|-0.29971746666191|-0.30398607599468|-0.32365120172204|-0.34007910853957|-0.34927532958102|-0.34927532958102|-0.34927532958102|-0.34927532958102|-0.36002793066052|-0.37710880959859|-0.38039867772913|-0.38329298180845|-0.38752405232003|-0.38752405232003|-0.40459821794271||-0.40459821794271|-0.41412022680971|-0.42304975424578|-0.4329058052187|-0.4329058052187|-0.4329058052187|-0.4329058052187|-0.4329058052187|-0.4329058052187|-0.4329058052187|-0.4329058052187|-0.4329058052187|-0.4329058052187|-0.4329058052187|-0.4329058052187|-0.4329058052187|-0.4329058052187|-0.4329058052187|-0.4329058052187|-0.4329058052187|-0.46570645284705|-0.49324049565586|-0.50526676800734|-0.50526676800734|-0.50526676800734|-0.50526676800734|-0.50526676800734|-0.50526676800734|-0.50526676800734|-0.50526676800734|-0.53970196707255|-0.57887441265589|-0.59976600825794|-0.63076779047657|-0.64905309456376|-0.68177566018135|-0.71402294366923|-0.74400883779887|-0.75679870960849|-0.81866523256718|-0.86296135276356||-0.88705996453324|-0.88705996453324|-0.88705996453324|-0.93324255327437|-0.93324255327437|-0.93324255327437|-1.026486173052|-1.1170325678077|-1.1170325678077|-1.1170325678077||0.58938600492846|0.33831777917424|-0.23148578187846|-0.24446198350879|-0.25556330969701|-0.25906210804512|-0.25906210804512|-0.2720301197031|-0.29992235794761|-0.32026373230858|-0.33778192691718|-0.34842435262506|-0.37569373174845|-0.37615348894617|-0.37615348894617|-0.37615348894617||-0.37615348894617|-0.39947610568361|-0.40076765400228|-0.40076765400228|-0.40076765400228|-0.40076765400228|-0.40076765400228|-0.40076765400228|-0.40374184297254|-0.40447426225002|-0.41026584732594|-0.42932315919203|-0.44498962498817|-0.46442736726241|-0.46881264018327|-0.46881264018327|-0.46881264018327|-0.46881264018327|-0.47518069812887|-0.51920078936808|-0.57711752524632|-0.58729170947889|-0.60041250552977|-0.61977033114262|-0.65133368412463|-0.66635965351493|-0.67594772932008|-0.67594772932008|-0.70420301685813|-0.77682558673491|-0.85648399677398|-0.88484889364378|-0.97830987745012|-1.0517326745003|-1.1087038751674|-1.1518987677972|-1.1864653254527|-1.284998643735|-1.284998643735|-1.284998643735||-1.284998643735|-1.284998643735|-1.284998643735|-1.284998643735|-1.284998643735|-1.284998643735|-1.284998643735|-1.284998643735|-1.284998643735|-1.284998643735|-1.284998643735|-1.3194040063785|-1.4415377846213|-1.4900381724578|-1.4900381724578|-1.4900381724578|-1.4900381724578|-1.4900381724578|-1.4900381724578|-1.4900381724578|-1.4900381724578|-1.4900381724578|-1.4900381724578|-1.4900381724578|-1.4993372947764|-1.4993372947764|-1.5281526082966|-1.5286855261522||-1.5286855261522|-1.5286855261522|-1.5286855261522|-1.5286855261522|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5514604548127||-1.5514604548127|-1.5514604548127|-1.5514604548127|-1.5771782441835|-1.6067632115305|-1.6067632115305|-1.6180702156954|-1.6184113430903|-1.6411110061125||-1.6411110061125|-1.6411110061125|-1.6411110061125|-1.6411110061125||-1.6434567126649|-1.7132852709975|-1.7675724599854|-1.8370583757312|-1.8739727087104|-1.8739727087104
03023|16478|/equities/kvh-industries|R2000VALUE||4.8911522527694||4.818669043223|4.7979655378836|4.6960731737897|4.5889699186534|4.5457054471143|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.5085561979093|4.4527855287704|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574||-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.8889470070574|-4.9477186434769|-5.1054166881504|-5.1054166881504||-5.1054166881504|-5.1526852281295|-5.2618724407314|4.3994682441361|4.3994682441361|4.3994682441361|4.2538538917576|-4.965718085603|-5.0152421605103|-5.0613800299954||-5.1465333052025|-5.1599812582186|-5.235812725298|-5.2881251856932|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067||-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3026513823067|-5.3740568699875|-5.3850633637153|-5.468959465738|-5.4832879339278|-5.4875423416628|-5.4933302915906|-5.6799004913276|4.870196689683|4.870196689683|4.7702405337027|4.6091560129249|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446||-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.1740195442446|-5.2756828918731|-5.3350408124674|-5.3350408124674|-5.3392356120699|-5.3392356120699|-5.3392356120699|-5.3392356120699|-5.3392356120699|-5.3392356120699|-5.3392356120699|-5.3392356120699|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092||4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.7017098578092|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794||4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794|4.6835259696794||4.5764900071701|4.5708551034461|4.5708551034461|4.5708551034461||4.5708551034461|4.5708551034461|4.5708551034461|4.5708551034461|4.5708551034461|4.5708551034461
03024|16124|/equities/republic-first|R2000VALUE||-0.0010274850230363||-0.0010572585031005|-0.0010572585031005|-0.0010572585031005|-0.0010572585031005|-0.0010572585031005|-0.0010572585031005|-0.0010572585031005|-0.0013540937723771|-0.0013540937723771|-0.0013540937723771|-0.0013540937723771|-0.0013540937723771|-0.0013540937723771|-0.0013540937723771|-0.0013540937723771|-0.0013540937723771|-0.0015780448523396|-0.0015780448523396|-0.0015780448523396|-0.0015780448523396||-0.0015780448523396|||||||||||||-0.0031756055172428|-0.0035506727527176|||||||-0.0037730079133288||||-0.0037730079133288|-0.0037730079133288|-0.0048033421355453|-0.0048309479050138|-0.0048309479050138|-0.0048309479050138|-0.0048309479050138|-0.0048309479050138|-0.0048309479050138|-0.0054788311013937|-0.0057652237450834|-0.0057652237450834|-0.0073530263006815|-0.0087255848178584|-0.010083983142957|-0.010610844436542||-0.010610844436542|-0.010610844436542|-0.010610844436542|-0.010610844436542||-0.010610844436542|-0.010610844436542|-0.013063375632116|-0.013063375632116|-0.013063375632116|-0.013063375632116|-0.013063375632116|-0.013914861797898|-0.01736095724894|-0.017545508378978|-0.020631698813401|-0.020631698813401|-0.020631698813401|-0.0081870058116627|-0.0081870058116627|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546||0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546|0.0006616947725546||0.0006616947725546|0.0006616947725546|0.0006616947725546|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5||5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|5.2935496870989E-5|-0.022274515946537|-0.028860573430394|-0.030900637160611|-0.032611818992012|-0.045013131996454|0.013540963897043|0.0022121824878061|-0.024986463640849|-0.026540515163121|-0.027371006582201|-0.027371006582201|-0.029190007320178|-0.030711119169305|-0.031201809703377|-0.031201809703377|-0.031201809703377|-0.033390899564451|-0.034661604009123||-0.034661604009123|-0.036613091261915|-0.036613091261915|-0.038125657133812|-0.041000544695919|-0.041000544695919|-0.041000544695919|-0.041000544695919|-0.042556228178577|-0.042556228178577|-0.047729911333852|-0.047729911333852|0.034300096793554|-0.038555446293531|-0.044228273628435|-0.046985523727122|-0.046985523727122|-0.050095026224393|-0.055550028395644|-0.055722254186439|-0.065691393331875|-0.073033360569897|-0.073033360569897||-0.073033360569897|-0.073033360569897|-0.073033360569897|-0.073033360569897||-0.076522667560186|-0.076522667560186|-0.087953910603453|-0.087953910603453|-0.094282122742061|-0.10125791399807|-0.11706435004738|-0.12851594310383|-0.14218438060891|-0.15303820141831|-0.16332022424847|-0.17474469405976|-0.1876219115109|-0.1876219115109|-0.1876219115109|-0.1876219115109|-0.1876219115109|-0.1876219115109|-0.20124656850687|-0.20517754792914|-0.20517754792914|-0.20517754792914||-0.20517754792914|||-0.20517754792914|-0.20517754792914|-0.20517754792914|-0.20517754792914|-0.20517754792914|-0.22153060930603|-0.24470067821867|-0.26733408564552||-0.29192675995577|-0.31186306689692|-0.32662563107507|-0.35290559486047||-0.35290559486047|-0.35290559486047|-0.35290559486047|-0.35290559486047|-0.35290559486047|-0.37413990486912
03025|1097779|/equities/legacy-housing-corporation|R2000VALUE||-27.187148831857||-27.187148831857|-27.187148831857|-27.187148831857|-27.187148831857|-27.187148831857|-27.187148831857|-27.34627689098|25.310472398575|25.310472398575|25.310472398575|25.310472398575|25.310472398575|25.310472398575|25.310472398575|25.310472398575|25.179046742977|-27.079459597851|-27.079459597851|-27.079459597851|-27.079459597851|-27.207949560236|-27.207949560236|-27.207949560236|-27.212427862811|-27.212427862811|-27.212427862811|-27.57630799471|-27.625814262394|-27.625814262394|-27.625814262394|-27.625814262394|-27.625814262394|-27.625814262394|-27.625814262394|-27.625814262394|-28.08368345473|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|26.007416212709|25.631973200985|25.631973200985|25.631973200985|25.631973200985|-28.116032494865|-28.116032494865|-28.116032494865|-28.116032494865|-28.116032494865|-28.151147513215|-28.397940587804|-28.607965406842||-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|-28.607965406842|25.692788149666|25.692788149666|25.692788149666|25.692788149666|25.692788149666|25.692788149666|25.692788149666|25.692788149666|25.374158251894|25.328531967946|25.232811754884|24.901066422547|24.901066422547|24.901066422547|24.315825704473|24.315825704473|24.315825704473|24.116944659073|24.116944659073|23.446050604536|22.76561192269|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576||22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576||22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576||22.064226839576|22.064226839576|22.064226839576|22.064226839576|22.064226839576|21.902939058017|21.902939058017|21.902939058017|21.44215406386|21.171836895059|19.994263377797|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.679127746942|-21.729030456943|-21.865221742253|-21.865221742253|-22.227468547402|-22.267187923389|-22.388541903979|-22.814490546657|-23.132925709555|-23.132925709555|-23.132925709555|-23.132925709555|-23.132925709555|-23.132925709555|-23.132925709555||-23.132925709555|-23.132925709555|-23.132925709555|-23.58213966033|-24.008488100338|-24.639431443002|-24.736035097734|-25.353166649243|-25.353166649243|23.94855647567|23.94855647567|23.94855647567|23.94855647567|23.94855647567|23.94855647567|23.94855647567|23.94855647567|23.94855647567|23.94855647567|23.94855647567|23.94855647567|23.639047348225|23.639047348225|23.639047348225|23.639047348225|23.639047348225|23.639047348225|23.639047348225||23.639047348225|23.639047348225|23.639047348225|23.639047348225|23.639047348225|23.196719712376|22.980243332253|22.866381785457|22.78320137349|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772||22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772|22.538441531772||22.538441531772|22.538441531772|22.538441531772|22.538441531772||22.538441531772|22.538441531772|22.538441531772|22.27066628023|22.27066628023|22.27066628023
03026|1174322|/equities/angel-oak-mortgage|R2000VALUE||-10.004868624755||-10.004868624755|-10.004868624755|-10.004868624755|-10.004868624755|-10.004868624755|-10.004868624755|9.366652688545|9.366652688545|9.366652688545|9.366652688545|9.366652688545|9.2250980442469|9.2250980442469|8.9584425362949|-9.5692952186914|-9.5692952186914|-9.5692952186914|-9.5692952186914|-9.5692952186914|-9.7088230485223|-9.7583872028955|-9.7583872028955|-9.9198742651021|-10.070715471437|-10.070715471437|-10.115516976439|-10.245663779668|-10.324969401688|-10.324969401688|-10.43480085966|-10.43480085966|-10.43480085966|-10.43480085966|-10.452470209827|-10.452470209827|-10.577216575135|-10.651796179335|-10.811996015488|-10.876000579712|-10.876000579712|-11.039066926557|-11.039066926557|-11.039066926557|-11.039066926557|-11.039066926557|-11.142602063901|-11.173367308066|-11.173367308066|-11.173367308066|-11.173367308066|-11.173367308066|-11.173367308066|-11.173367308066|-11.173367308066|-11.173367308066|-11.190408122192|-11.307675824839|-11.582417896808|-11.891297370659|-11.89132400411|-11.89132400411|-12.073304609653||-12.156113893329|-12.156113893329|-12.156113893329|-12.156113893329|-12.156113893329|-12.156113893329|-12.454015712538|11.525649629329|11.525649629329|11.525649629329|11.525649629329|11.525649629329|11.525649629329|11.525649629329|11.525649629329|11.525649629329|11.525649629329|11.525649629329|11.525649629329|11.525649629329|11.525649629329|-12.78411142834|-12.78411142834|-12.78411142834|-12.78411142834|-12.78411142834|-12.78411142834|-12.78411142834|-12.78411142834|-12.78411142834|-12.78411142834|-12.78411142834|-12.78411142834|-12.78411142834|-12.78411142834|-12.78411142834|-12.78411142834|-12.78411142834|-12.78411142834|-12.965679354225|-13.232977066608||11.93961868025|11.93961868025|11.93961868025|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869||11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869||11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.762427015869|11.433807553812|11.16367529715|10.997772681326|10.959280636145|-11.840540326358|-11.840540326358|-11.840540326358|-11.840540326358|-11.840540326358|-11.840540326358|-11.840540326358|-11.840540326358|-11.840540326358|-11.840540326358|-11.9639505336|-11.9639505336|-11.9639505336|-12.287722899883|-12.451914498506|10.716622938383|10.454025283642|10.392606524973|10.392606524973|10.392606524973|10.392606524973|10.392606524973|10.392606524973|10.392606524973|10.392606524973|10.228729597229|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338||-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-10.98358307338|-11.050092278325|-11.121814880096|-11.121814880096|-11.121814880096|-11.121814880096|-11.197015878583|-11.29612919691|-11.381254639922|-11.552783346505|-11.847203466993|10.475329534101||10.040971800009|-11.064323256973|-11.064323256973|-11.064323256973|-11.06564493533|-11.06564493533|-11.06564493533|-11.084050023512|10.299419319958|10.299419319958|10.299419319958|10.299419319958|10.299419319958|10.299419319958|10.272688031562|10.253542397163|10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698||10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698||10.164690519698|10.164690519698|10.164690519698|10.164690519698||10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.164690519698|10.064655808748
03027|20673|/equities/biglari-holdings-inc|R2000VALUE||187.85831614418||187.85831614418|187.85831614418|187.85831614418|187.85831614418|187.85831614418|187.85831614418|187.85831614418|187.85831614418|187.85831614418|187.368946615|176.74716924644|171.61685688734|171.61685688734|171.61685688734|169.68983939224|167.58149150272|-177.44864862426|-177.44864862426|-177.44864862426|-177.44864862426|-177.44864862426|-177.44864862426|-177.44864862426|-177.44864862426|-177.44864862426|-177.44864862426|-177.44864862426|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-180.30309949495|-182.6351128218|-183.70401261885|-186.4377953591|-187.29531786862|-191.54869337019||-193.30465390877|-194.38111563911|-194.38111563911|-194.47040802892|-196.09373249286|-196.09373249286|-196.09373249286|-196.3857857439|-196.3857857439|-196.3857857439|-196.3857857439|-196.3857857439|-196.3857857439|-197.5564219922|-200.84536427067|-200.84536427067|-200.84536427067|-200.84536427067|-200.84536427067|-200.84536427067|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235||-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235|-201.41835206235||-201.41835206235|-201.41835206235|-201.68453759967|-201.68453759967|-201.68453759967|-201.68453759967|-206.14115661845|-208.65072530359|-209.46011601612|-209.46011601612|-209.46011601612|-210.5370404891|-210.5370404891|-210.5370404891|-210.5370404891|-210.64046284135||-212.61448962353|-214.4744303719|-215.21917926115|-216.72688263039|195.60914112473|195.60914112473|195.60914112473|193.92313243377|193.92313243377|193.92313243377|193.92313243377|189.89515020039|186.09349083002|186.05744027258|186.05744027258|186.05744027258|186.05744027258|186.05744027258|186.05744027258|186.05744027258|186.05744027258|182.09136399076|182.09136399076|181.93707581411|180.38563538537|176.66737281995|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172||175.93303898172|175.93303898172|175.93303898172|175.93303898172|175.93303898172|173.30768827151|171.2116745101|171.2116745101|168.77847643074|168.77847643074|168.77847643074|168.77847643074|168.77847643074|168.77847643074|168.77847643074|168.77847643074|165.24941645923|161.07814102197|161.07814102197|161.07814102197|161.07814102197|161.07814102197|161.07814102197|157.95213572211|145.34570849413|-160.52423297707|-160.52423297707|-160.52423297707||-160.52423297707|-160.52423297707|-160.52423297707|-160.52423297707|-163.27790384901|-163.27790384901|-163.97227065444|-165.57641566992|-165.86601642768|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-168.68376246007|-170.37806204195|-173.57062995031||-176.00243382045|-176.00243382045|-176.00243382045|-176.00243382045|-176.00243382045|-176.00243382045|-176.00243382045|-176.33441845121|-176.6432214969||159.25241812027|159.25241812027|159.25241812027|159.25241812027||159.25241812027|159.25241812027|159.25241812027|159.25241812027|159.25241812027|159.25241812027
03028|1137408|/equities/atreca-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469||-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.10952992595469|-0.11053325078261|-0.11370360717589|-0.11683734233638|-0.1194303796022|-0.12397710641387|-0.12397710641387|-0.12397710641387|-0.12397710641387|-0.12397710641387|-0.12397710641387|-0.12397710641387|-0.12758567388591|-0.13492852593722|-0.14164280016955|-0.1441031133658||-0.14928123747048|-0.15703470902572|-0.15842745463528|-0.16414162031453|-0.17137957363373|-0.17725508327889|-0.19061675795369||-0.26196306257835|-0.26973673849626|-0.27385461200809|-0.27385461200809|-0.27562178279002|0.19567427941412|0.19567427941412|0.19567427941412|0.19567427941412|0.19567427941412|0.19567427941412|0.19567427941412|0.19567427941412|0.19567427941412|0.19567427941412|0.19567427941412|0.19567427941412|0.18693615984586|0.18693615984586|0.18613943829167||0.18613943829167|0.18613943829167|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947||0.18107671848947|0.1458908050371|-0.17589910338181|-0.18243789311204|-0.18633654808506|-0.19437949257874|-0.20555499124618|-0.21667222143976|-0.22465246570076||-0.2328305243283|-0.24148946656446|-0.26246051687511|-0.31529089153896||-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896
03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE||-3.382273270228||-3.382273270228|-3.4166925500261|-3.4794047643601|-3.4794047643601|-3.4794047643601|-3.5778276048169|-3.6693639978287|-3.8812376376123|-4.1058196619849|-4.2867441260926|-4.469715617775|-4.6353174698343|-4.8068304075124|-4.8771228804988|-5.0938363356504|-5.1187505510424|-5.1187505510424|-5.1187505510424|-5.1187505510424|-5.2430561678248|-5.4611736289481|-5.4690817188135|-5.6384240069777|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.6651705310672|-5.7722329335049|-5.7722329335049|-5.7722329335049|-5.7722329335049|-5.7722329335049|-5.7722329335049|-5.9394255166402|5.1310364412444|5.1310364412444|5.1310364412444|5.1310364412444|5.1310364412444|5.1310364412444|5.1310364412444|5.1310364412444|5.1310364412444|5.1310364412444|5.0961516617821|5.0340571932314|4.7218313980187|4.7218313980187|4.7218313980187|4.7218313980187|4.7218313980187|4.7218313980187|4.7218313980187|4.7218313980187||4.7218313980187|4.7218313980187|4.5642572826903|4.5265519877473|4.5265519877473|-5.4649735361078|-5.4649735361078|-5.4649735361078|-5.4649735361078|-5.4649735361078|-5.4649735361078|-5.4649735361078|-5.4649735361078|-5.4649735361078|-5.4649735361078|-5.6080259912255|-5.6347511734171|-5.714199038396|-5.714199038396|-5.7225824418441|5.0324069725683|5.0324069725683|5.0324069725683|5.0324069725683|5.0324069725683|5.0324069725683|5.0242020730497|5.0242020730497|5.0242020730497|5.0242020730497|5.0242020730497|5.0242020730497|5.0242020730497|5.009669052707|4.7221320063392|4.5440356897557|4.3403174267041|-4.9863333587856|-4.9863333587856|-4.9863333587856|-4.9863333587856||-4.9863333587856|-4.9863333587856|-4.9863333587856|-4.9966367367324|-4.9966367367324|-4.9966367367324|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533||-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.031419620533|-5.0482440630807||-5.1433264856221|-5.2611962562007|-5.3137046747744|-5.3137046747744|-5.3137046747744|-5.3137046747744|-5.3137046747744|-5.3137046747744|-5.3137046747744|-5.3137046747744|-5.3137046747744|-5.4029685957123|-5.4029685957123|-5.4573637212281|-5.4573637212281|-5.4573637212281|-5.4573637212281|-5.4573637212281|-5.4573637212281|-5.4677597019087|-5.4677597019087|-5.4677597019087|-5.5762993729789|-5.7479773270508|-5.7821971296625|-5.8918856911479|-6.1526508124469|-6.336278442078|-6.3794760743039|-6.5249734233107|-6.7074705572355|-7.0119388745435|-7.0119388745435|-7.1749321803128|-7.9670768118537|6.0748196622294|6.0748196622294|6.0748196622294|6.0748196622294|6.0748196622294||6.0748196622294|5.6814161694228|-6.8069001974847|-6.8069001974847|-6.8069001974847|-6.8069001974847|-6.8069001974847|-6.8069001974847|-6.8069001974847|-6.8069001974847|-6.8069001974847|5.6789703142247|5.6789703142247|5.6789703142247|5.6789703142247|5.6789703142247|5.6789703142247|5.6789703142247|5.6789703142247|5.6789703142247|5.6789703142247|5.6789703142247|5.4527444322464|4.9408271797892|4.9353040834501|4.9353040834501|4.9353040834501|4.9353040834501||4.9353040834501|4.9353040834501|4.9353040834501|4.9353040834501|4.9353040834501|4.7114488703492|4.6908865610989|4.6908865610989|4.6908865610989|4.6908865610989|4.6908865610989|4.6908865610989|4.6908865610989|4.5276519634362|4.2651686776607|4.0047541844546|3.9004044784108|3.8712825524585|3.7936474733636|3.7890713452813|3.7890713452813|3.7890713452813|3.7890713452813|3.7890713452813||3.7890713452813|3.7890713452813|3.7890713452813|3.7890713452813|3.7146840572572|3.7146840572572|3.7146840572572|3.7146840572572|3.7146840572572||3.7146840572572|3.7146840572572|3.6699266963774|3.6387572082738||3.4919970071823|3.4867826189075|3.4867826189075|3.4867826189075|3.3193614131475|3.3193614131475
03030|1072283|/equities/gordon-pointe-a|R2000VALUE||-1.2972674266794||-1.2972674266794|-1.2972674266794|-1.3000060847633|-1.3000060847633|-1.3556178798536|-1.364064651784|-1.364064651784|-1.4642607272297|-1.595589684185|-1.6221478190646|-1.6221478190646|-1.6457198159149|-1.6465611096762|-1.6465611096762|-1.6465611096762|-1.6465611096762|-1.6465611096762|-1.6465611096762|-1.8250456448553|-1.9239148036258|-1.9239148036258|-1.9239148036258|-1.9239148036258|-1.9239148036258|-1.9988997926995|-2.0188664253868|-2.0723238517087|-2.0763598271256|-2.1003997732142|-2.1112775061903|-2.1220776740657|-2.1220776740657|-2.1220776740657|-2.183175233111|-2.1929502587685|-2.1936891720437|-2.229215686602|-2.2372173987964|-2.2666338010835|-2.2666338010835|-2.2666338010835|-2.2666338010835|-2.2666338010835|-2.2666338010835|-2.2666338010835|-2.2666338010835|-2.2918153189075|-2.3171347659997|-2.3171347659997|-2.3171347659997|-2.3171347659997|-2.3171347659997|-2.3171347659997|-2.3171347659997|-2.3171347659997|-2.3171347659997|-2.3171347659997|-2.412672571951|-2.412672571951|-2.542414061023|-2.569348895763|-2.6256652940364||-2.6872751787675|-2.6872751787675|-2.6904724389726|-2.7566359738966|-2.8271955097671|-2.8446617220238|-2.8710908692989|-2.8710908692989|-2.8710908692989|-2.8781010518443|-2.8781010518443|-2.8781010518443|-2.8781010518443|-2.8781010518443|-2.8781010518443|-2.8781010518443|-2.8781010518443|-2.8781010518443|-2.8781010518443|-2.8781010518443|-2.8781010518443|-3.2440012042138|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359||2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359||2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.6634754307359|2.5449726986983|2.3535309155891|-3.0785432294781|-3.0785432294781|-3.0785432294781|-3.0785432294781|-3.0785432294781|-3.0785432294781|-3.0785432294781|-3.0785432294781|-3.3172702608036||-3.4080780940506|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.4977130082019|-3.5071590108748|-3.5815987766976|-3.5979102660102|-3.5979102660102|-3.6002944231582|-3.6002944231582|-3.6002944231582|-3.6314648377487|-3.6314648377487|-3.6314648377487|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285||3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1664753275285|3.1097169537423|3.0236966498558|3.0183908984418|3.0183908984418|3.0183908984418|2.8943340944957|-3.6140614671537|-3.6140614671537|-3.6140614671537|-3.6140614671537|-3.6140614671537|-3.6140614671537|-3.6217349285361|-3.6235943364299|-3.6773491752585|-3.7242280613297|3.1525565903071|3.1525565903071||3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|3.1525565903071|-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199||-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199||-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199||-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199|-3.7627325203199
03031|17310|/equities/carrols-restauran|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4963847019343|9.4963847019343|9.4920941302145|9.4895491013886|9.481721177141|9.4726232699505|9.4726232699505|9.4726232699505|9.4726232699505|9.4635975899344|9.4635975899344|9.4635975899344|9.4611080328189|9.4611080328189|9.4562313467885|9.4544828623195|9.4544828623195|9.4538696838374|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694|9.4481078067694||9.4390085978943|9.4327873437093|9.4280971121442|9.4204287440262|9.4204287440262|9.4143653347185|9.3976279843836|9.3901422938803|9.3884916792423|9.3882947806949|9.3882947806949|9.3882947806949|9.3882947806949|9.3882947806949|9.3882947806949|9.3882947806949|9.3664389058876|9.3662839226009|9.3662839226009|9.3662839226009|9.3499182188072|9.3499182188072|9.3432423233498|9.3258249096858|9.3025830380108|9.2962139996955|9.2962139996955|9.2735714816462||9.2617459190566|9.2436062906272|9.2273401258265|9.2164889969069|9.2072100283524|9.1780107420706|9.1583451608842|9.1387167882064|9.1169074852311|9.0926749263697|9.0607497465272|9.0241666647746|8.9929632448437|8.956070505169|8.9100789345933|8.8578652052562|8.8092946110479|8.7581051255059|8.6990056462632|8.6283394437748|8.5570438285357|8.5056039381564|8.4451155186296|8.3667944802841||7.2658827982568|6.9415369786844|6.8819759187653|6.8819759187653|6.8819759187653|6.8819759187653|6.7464650881983|6.7464650881983|6.7464650881983||6.7464650881983|6.7464650881983|6.7464650881983|6.7464650881983||6.7464650881983|6.7464650881983|6.7464650881983|6.7464650881983|6.7464650881983|6.7464650881983
03032|1061145|/equities/solid-biosciences|R2000VALUE||-6.2223785878331||-6.2223785878331|-6.2223785878331|-6.2223785878331|-6.2223785878331|-6.2223785878331|-6.2223785878331|-6.2223785878331|-6.2223785878331|-6.5095870760978|-6.7119636301531|-6.9221176775783|-6.9221176775783|-6.9221176775783|-6.9221176775783|-6.9221176775783|-6.9221176775783|-6.9221176775783|-6.9221176775783|-6.9221176775783|-6.9221176775783|-7.1278338383855|-7.1278338383855|-7.1567068949242|-7.1567068949242|-7.1567068949242|-7.2043965276634|-7.2596073345515|-7.4651024673149|-7.4651024673149|-7.4651024673149|-7.4651024673149|-7.4651024673149|-7.4651024673149|-7.4651024673149|-7.9743240479915|-7.9743240479915|-7.9743240479915|-7.9743240479915|-7.9743240479915|-7.9743240479915|-8.1512157259483|-8.3102063137181|-8.651801449048|-8.9254241320684|-9.0104846408343|-9.0104846408343|-9.0104846408343|-9.0104846408343|-9.0104846408343|-9.0104846408343|-9.0104846408343|-9.182482923664|7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956||7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956|7.3906623058956|7.3724022103063|7.3371135606492|7.2809539254202|6.8119265167463|-9.2284977779484|-9.2284977779484|-9.2284977779484|-9.2284977779484|-9.4168922223092|-9.699385647138|-9.7208422568068|-9.7208422568068|7.1921833413571|7.1921833413571|7.1921833413571|7.1921833413571|7.1921833413571|7.1921833413571|7.1921833413571|7.1921833413571|7.1921833413571|7.1921833413571|7.1921833413571|7.1921833413571|7.1921833413571|7.1921833413571|7.1921833413571|7.1921833413571|6.6889757467342|6.092062136976|5.8653468792616|-7.5887637289267|-7.5887637289267|-7.5887637289267|-7.5887637289267||-7.5887637289267|-7.5887637289267|-7.5887637289267|-7.5887637289267|-7.5887637289267|-7.5887637289267|-8.1969375248199|-8.4753684605435|-8.4753684605435|-8.4753684605435||-8.95152058483|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.325726737403|-9.6463629557282||-9.8531807874739|-10.173534417053|-10.52142712794|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-10.680733753576|-11.298592860317|-11.349806305332|-11.349806305332|-11.48839584607|-11.992662337291|-12.463513695386|-12.537792933414|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268||9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.9279684915268|9.4848979727122|9.2906918807927|9.1809356791115|8.9099031797574|8.9099031797574|8.7589373976573|8.5773579710705|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273|7.6588342557273||7.6588342557273|7.0348380285194|6.044819906651|5.6296113829659|5.6296113829659|5.6296113829659|5.6296113829659|5.6296113829659|5.6296113829659|5.6296113829659|5.6296113829659|5.6296113829659|5.6296113829659|5.6296113829659|5.5663344706481|5.4651059925512|5.4651059925512|5.4651059925512|5.4651059925512|5.4651059925512|5.4651059925512|5.4651059925512|5.4651059925512|5.178451412249||4.8533472430074|4.8533472430074|4.8533472430074|4.6535515887457|4.6535515887457|4.6276407336645|4.6276407336645|4.6276407336645|4.6276407336645||4.6276407336645|4.6276407336645|4.5893230013773|3.8492477263262||3.3719293000181|3.3719293000181|3.3719293000181|3.3666102755819|3.3064276838643|3.3064276838643
03033|1168308|/equities/insu-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03034|1086972|/equities/retail-value|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE||4.4311159256304||4.4311159256304|4.4311159256304|4.4311159256304|4.4067953828535|4.2183839748923|4.2137598407074|4.1675109214036|4.1672342956561|4.1518370249006|4.1518370249006|4.1518370249006|4.0709362797939|4.0709362797939|4.0391070371428|-4.6686037274146|-4.6686037274146|-4.6686037274146|-4.6686037274146|-4.6686037274146|-4.6686037274146|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-4.9519095685309|-5.0626770949171|-5.256030159505|-5.2814224884596|-5.2943580333488|-5.3776200020861|-5.4051334818813|-5.5784819612473|-5.9391463608179|-5.9767008982761|-5.9767008982761|-5.9767008982761|-5.9767008982761|-5.9767008982761|-5.9767008982761|-5.9767008982761|-6.2251175351642|-6.2251175351642|-6.2251175351642|-6.2251175351642|-6.6384640212084|-7.0302378596227|5.4314967186165|5.4314967186165|4.9364820057583|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607||-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.7437241755607|-5.8074713771743|5.2285227950495|5.2285227950495|5.2285227950495|5.2285227950495|5.2285227950495|5.2285227950495|5.2285227950495|5.2285227950495|5.2285227950495|5.2285227950495|5.2285227950495|5.2285227950495|5.2285227950495|-6.0495414799227|-6.0495414799227|-6.0495414799227|-6.0495414799227|-6.0495414799227|-6.1383792102087|-6.2448658611762|-6.3131841450254||-6.39121502188|-6.39121502188|-6.522961147926|-6.7236235233388|5.6987501188474|5.6987501188474|5.6987501188474|5.6987501188474|5.4752782499743|5.3730869730261||5.2620387975667|5.2620387975667|5.2620387975667|5.2620387975667|5.242820892543|-6.2038502104209|-6.2038502104209|-6.2038502104209|-6.2038502104209|-6.3406666525124|-6.4126703995243|-6.4126703995243|-6.4126703995243|-6.4779671052844|-6.4904436581332|-6.4904436581332||-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.4904436581332|-6.5099151921492|-6.6829200056135|-6.6829200056135|-6.7499109933707|-6.869345500506|-7.0328440862988|-7.0328440862988|-7.0328440862988|-7.0328440862988|-7.0457950352267|6.2101760083546|6.2101760083546|6.2101760083546|6.2101760083546|6.2101760083546|6.2101760083546|6.2101760083546|6.2101760083546|6.2101760083546|6.2101760083546|6.2101760083546||6.2101760083546|6.0715842704099|-6.5308892598387|-6.5308892598387|-6.5308892598387|-6.5308892598387|-6.5308892598387|-6.5308892598387|-6.5308892598387|-6.5308892598387|-6.5308892598387|-6.5308892598387|-6.5606947942279|-6.5606947942279|-6.5606947942279|-6.5606947942279|-6.5606947942279|-6.5875176844477|-6.5875176844477|-6.5875176844477|-6.7626641522381|6.0414525268053|6.0414525268053|6.0414525268053|6.0414525268053|6.0414525268053|6.0414525268053|6.0414525268053||6.0414525268053|6.0414525268053|5.9870815905|5.9870815905|5.9870815905|5.7917572560206|5.6718210166557|5.6718210166557|5.6718210166557|5.6371900975554|5.6345443394282|5.5935437303592|5.5935437303592|5.5935437303592|5.5935437303592|5.5935437303592|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999||5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999|5.5334025035999||5.5334025035999|5.5334025035999|5.5334025035999|5.0311027247268||4.9469568510396|4.9469568510396|4.9469568510396|4.9469568510396|4.8380332958971|4.8380332958971
03036|41224|/equities/naturl-grcrs-vit|R2000VALUE||40.416634003557||40.345417888338|39.094353683982|38.548725773001|35.936919398997|31.900187169947|30.93545255638|30.93545255638|30.93545255638|30.93545255638|30.93545255638|30.93545255638|30.93545255638|30.87874105216|30.115468319267|29.654588178363|29.330651234219|26.18405792297|-28.987945661355|-28.987945661355|-28.987945661355|-28.987945661355|-28.987945661355|-28.987945661355|-28.987945661355|-28.987945661355|-29.015771982194|-29.20594941871|-29.20594941871|-29.20594941871|-29.20594941871|-29.20594941871|-29.20594941871|-29.20594941871|-29.20594941871|-29.20594941871|-29.20594941871|-29.20594941871|-29.20594941871|-29.712560592078|-29.712560592078|-30.70763816845|26.783558863738|26.783558863738|26.783558863738|26.783558863738|26.783558863738|26.783558863738|26.783558863738|26.783558863738|26.783558863738|26.783558863738|26.521092541062|26.269259381121|25.771398994465|24.908171624099|24.444446791558|24.444446791558|24.444446791558|24.444446791558|24.444446791558|23.835386828179|23.835386828179||23.835386828179|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|-26.544406250461|24.050722257612|24.050722257612|24.050722257612|23.733042125699|23.371803919471|23.371803919471|22.681175011138|22.681175011138|22.681175011138|22.681175011138|22.681175011138|22.681175011138|22.681175011138|22.129916899448|21.611867337894|21.611867337894|21.611867337894|20.706519874678|20.552308581918|20.552308581918|20.137026413115||20.137026413115|20.137026413115|20.137026413115|20.137026413115|20.137026413115|20.137026413115|20.137026413115|20.137026413115|20.137026413115|20.137026413115||20.137026413115|20.137026413115|20.137026413115|20.137026413115|20.137026413115|20.137026413115|20.137026413115|20.137026413115|20.137026413115|20.137026413115|20.137026413115|20.053918105399|19.772824532495|19.606194132684|19.313248577911|19.313248577911||19.313248577911|19.313248577911|19.313248577911|19.313248577911|19.313248577911|19.195676286522|19.195676286522|18.386862498195|18.316629595432|18.316629595432|18.316629595432|16.629109658912|16.629109658912|16.585678301603|16.31297536509|15.749973039017|-17.332616322088|-17.332616322088|-17.332616322088|-17.332616322088|-17.332616322088|-17.332616322088|-17.332616322088|-17.596240512583|-17.863127821885|-17.863127821885|-17.863127821885|-18.018150941774|16.186810552392|16.186810552392|16.186810552392|16.186810552392|16.186810552392|16.186810552392|16.186810552392|16.186810552392|16.186810552392|16.186810552392|16.186810552392|16.186810552392||16.186810552392|16.186810552392|16.186810552392|16.186810552392|16.186810552392|16.186810552392|16.186810552392|16.186810552392|16.186810552392|16.186810552392|16.186810552392|16.186810552392|16.135077436008|15.594531014272|15.150033370994|14.762098197962|14.663307089244|14.663307089244|14.663307089244|14.604588855239|14.604588855239|-16.543256804548|-16.543256804548|-16.543256804548|-16.543256804548|-16.543256804548|14.839972625867|14.839972625867||14.839972625867|14.839972625867|14.839972625867|14.839972625867|14.839972625867|14.839972625867|-15.864972625378|-15.864972625378|-16.118302436011|-16.435723842604|-16.435723842604|-16.435723842604|-16.524402357946|15.017871697674|15.017871697674|15.017871697674|15.017871697674|15.017871697674|15.017871697674|15.017871697674|15.017871697674|15.017871697674|15.017871697674|15.017871697674||15.017871697674|15.017871697674|15.017871697674|15.017871697674|15.017871697674|15.017871697674|15.017871697674|15.017871697674|15.017871697674||15.017871697674|15.017871697674|15.017871697674|14.869889300034||14.869889300034|14.869889300034|14.869889300034|14.869889300034|14.869889300034|14.869889300034
03037|989653|/equities/cogint-inc|R2000VALUE||-3.2915812935015||-3.3523626157068|-3.3825361539283|-3.4586594371133|-3.4586594371133|-3.4586594371133|-3.4586594371133|-3.4586594371133|-3.4586594371133|-3.4586594371133|-3.5222308999967|-3.5222308999967|-3.5222308999967|-3.5222308999967|-3.5222308999967|-3.5222308999967|-3.5384333112446|-3.5384333112446|-3.5763147515949|-3.601005360252|-3.6316282051209|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.6530540917906|-3.9167824690643|3.009742422997|3.009742422997|3.009742422997|3.009742422997|3.009742422997|3.009742422997|3.009742422997|2.8223694122489|2.5281821276425|-3.1492293998131|-3.1492293998131|-3.1492293998131|-3.1492293998131|-3.1492293998131|-3.1492293998131|-3.1492293998131|-3.2730326436768|-3.2783696544181|-3.292477503089|-3.3185734016266|-3.3185734016266|-3.3227592945304|-3.3227592945304||-3.3227592945304|-3.3227592945304|-3.3227592945304|-3.3227592945304|-3.3227592945304|-3.3227592945304|-3.3227592945304|-3.3417503228308|-3.3417503228308|-3.3417503228308|-3.3417503228308|-3.3417503228308|-3.3417503228308|-3.3417503228308|-3.3417503228308|-3.3417503228308|-3.3417503228308|-3.3417503228308|-3.3417503228308|-3.3417503228308|-3.5252781698572|-3.7286422991606|-3.7954668395989|-3.7954668395989|-3.7954668395989|-3.7954668395989|-3.7954668395989|-3.7954668395989|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687||3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687||3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687||3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.2967736235687|3.1896261364695|3.1411791808601|2.8297988581653|2.6902734997827|2.6902734997827|2.6070817182415|2.5028686733106|2.464437349092|-3.3063150655914|-3.3063150655914|-3.3063150655914|-3.3063150655914|-3.3063150655914|-3.3063150655914|-3.3063150655914|-3.3063150655914|-3.3063150655914|-3.3484333501578|-3.5505925534301|-3.5872242315716|-3.5872242315716|-3.5872242315716|-3.689469945001|-3.7823110814088|-3.7970011228977|-3.822041378026|-3.822041378026|-3.822041378026|-3.8231504337744||-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.8231504337744||-3.8231504337744|-3.8231504337744|-3.8231504337744|-3.9530782585626|-4.0369091569588|-4.1177547175802|-4.1260789614696|-4.1260789614696|-4.1260789614696|-4.3390920406998|-4.4329925660097|-4.4329925660097|-4.4329925660097|-4.4329925660097|-4.4329925660097|-4.4329925660097|-4.4329925660097|-4.4329925660097|-4.4329925660097|-4.4957474209427|3.682118954072|3.682118954072|3.682118954072|3.682118954072||3.682118954072|3.682118954072|3.6132431977431|3.5502840935566|3.4459549783974|3.3829388485252|3.3048236405063|3.3048236405063|3.3048236405063||3.3048236405063|3.3048236405063|3.3048236405063|3.3048236405063||3.3048236405063|3.3048236405063|3.3048236405063|3.3048236405063|3.019199469846|3.019199469846
03038|21142|/equities/startek-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2923319803902|4.2923319803902|4.2923319803902||4.2923319803902|4.290356149765|4.290356149765|4.290356149765||4.290356149765|4.290356149765|4.290356149765|4.290356149765|4.290356149765|4.290356149765
03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE||12.498501452029||12.377779227959|12.334579405062|12.334579405062|12.028471718091|11.740990861542|11.618322990876|11.586311947566|11.586311947566|11.586311947566|11.586311947566|11.586311947566|11.586311947566|11.507727290314|11.507727290314|11.507727290314|11.507727290314|10.779090719351|10.779090719351|10.779090719351|10.594545714203|10.455767503351|10.455767503351|10.455767503351|10.455767503351|10.000852601363|9.2048606163009|9.2048606163009|9.2048606163009|9.2048606163009|9.2048606163009|9.203462045032|-10.74773309625|-10.74773309625|-10.74773309625|-10.74773309625|-10.74773309625|-11.067431268834|-11.564440102205|-11.961894109313|-11.961894109313|-11.961894109313|-11.961894109313|-11.961894109313|-11.961894109313|-11.961894109313|-11.961894109313|-11.961894109313|-11.961894109313|-11.961894109313|-11.961894109313|-11.961894109313|-11.961894109313|-11.961894109313|-11.961894109313|-11.961894109313|-11.961894109313|-12.269294132009|-12.269294132009|-12.269294132009|-12.269294132009|-12.297185173551|-12.297185173551||-12.297185173551|-12.297185173551|-12.297185173551|-12.297185173551|-12.297185173551|-12.297185173551|-12.297185173551|-12.297185173551|-12.297185173551|-12.297185173551|-12.297185173551|-12.297185173551|-12.297185173551|-12.297185173551|-12.297185173551|10.94478553013|10.94478553013|10.94478553013|10.94478553013|10.94478553013|10.94478553013|10.94478553013|10.94478553013|10.881428593574|10.790775795974|10.789217865244|10.489686290175|10.290762468345|10.128646098976|-11.511089420135|-11.511089420135|-11.511089420135|-11.511089420135|-11.511089420135|-11.511089420135|-11.511089420135|-11.511089420135|-11.511089420135|-11.511089420135|-11.511089420135|-11.511089420135||-11.718988524339|-11.787808343573|-11.787808343573|-11.787808343573|-11.863097637675|-11.872124956472|-11.949983701026|-12.09519259637|-12.09519259637|-12.09519259637||-12.09519259637|-12.09519259637|-12.09519259637|-12.239658484916|-12.301834089349|-12.301834089349|-12.510371877959|-12.841729590419|-12.918588582149|-13.142270502636|-13.36976696075|-13.678452185139|-13.750022969271|-13.750022969271|-13.750022969271|-14.055786964657||-14.496641129654|12.112128404703|12.112128404703|12.112128404703|11.827086876858|11.471763132931|11.018626264865|10.957841061008|10.957841061008|10.957841061008|10.957841061008|-11.52779037192|-11.52779037192|-11.52779037192|-11.554012406934|-11.554012406934|-11.649152418498|-11.649152418498|-11.649152418498|-11.649152418498|-11.649152418498|-11.649152418498|-11.649152418498|-11.649152418498|-11.649152418498|-11.649152418498|-11.649152418498|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571|-11.733457548571||-11.733457548571|-11.733457548571|-11.733457548571|-11.962602712431|-11.962602712431|-12.340108243672|-12.340108243672|-12.45820535852|-12.45820535852|-12.45820535852|-12.45820535852|-12.45820535852|-12.45820535852|-12.45820535852|-12.779672667202|-13.027219821807|-13.040299629498|-13.471443572893|-14.30604904587|-15.035273558738|12.095063133802|11.961031352774|11.950379384112|11.733476917557|11.67164112971|11.619878524385|11.42407384753|11.42407384753||11.113193097377|10.676325814221|10.424251203508|10.094229827657|10.094229827657|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|10.09032654736|9.1538568599749|8.7523717378229||8.7523717378229|8.7523717378229|8.7523717378229|8.7523717378229|8.7523717378229|8.7523717378229|8.7523717378229|8.7523717378229|8.7523717378229||8.7523717378229|8.7523717378229|8.7523717378229|8.2771185740995||7.9702651086965|7.8277411809963|7.8277411809963|7.8277411809963|7.8277411809963|7.8277411809963
03040|1156304|/equities/velocity-financial-llc|R2000VALUE||19.828161482315||19.779623195309|19.733592753521|19.733592753521|19.660102690714|19.572909585671|19.572909585671|19.572909585671|19.572909585671|19.572909585671|19.572909585671|19.572909585671|19.572909585671|19.119621427011|-19.891000287952|-19.891000287952|-19.891000287952|-19.891000287952|-19.891000287952|-19.891000287952|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|19.100633155162|18.845748171602|18.810276174318|18.769195715334|18.5554956504|18.478882585222|18.401588065381|18.401588065381|18.401588065381|18.331990898092|18.331990898092|18.147489640932|17.926378247717||17.792641637037|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.713696171836|17.571329410425|17.176477334622|17.135349640455|17.135349640455|17.135349640455|17.135349640455|16.852167714941||16.852167714941|16.852167714941|16.852167714941|16.852167714941|16.852167714941|16.851250012535|16.851250012535|16.851250012535|16.780279485475|16.780279485475||16.780279485475|16.737533931479|16.641748608291|16.641748608291|16.641748608291|16.641748608291|16.641748608291|16.641748608291|16.641748608291|16.641748608291|16.641748608291|16.641748608291|16.295748757563|16.295748757563|16.295748757563|16.295748757563||16.06638669884|15.965569148405|15.965569148405|15.965569148405|15.965569148405|15.965569148405|15.965569148405|15.965569148405|15.965569148405|15.965569148405|15.965569148405|15.961418075747|15.961418075747|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108||15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.928490071108|15.744962061567|15.646449105624|15.646449105624|15.646449105624|15.182165694108|15.145544609365|15.145544609365|15.145544609365|15.145544609365|14.891922086408|14.384102084881|14.384102084881|14.384102084881|14.384102084881|14.384102084881|14.384102084881|14.384102084881|14.384102084881|14.384102084881|14.384102084881|14.384102084881|14.384102084881|14.384102084881||14.384102084881|14.384102084881|14.31189762066|14.31189762066|14.31189762066|14.31189762066|14.121023013797|14.121023013797|14.121023013797|14.121023013797|14.121023013797|14.121023013797|14.121023013797|14.121023013797|14.023359381056|13.950399278376|13.873643264476|13.81367016391|13.81367016391|13.766672564392|13.743521804216|13.743521804216|13.743521804216|13.743521804216||13.743521804216|13.743521804216|13.743521804216|13.743521804216|13.743521804216|13.743521804216|13.743521804216|13.743521804216|13.743521804216||13.743521804216|13.743521804216|13.642376866258|13.642376866258||13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258|13.642376866258
03041|961750|/equities/associated-capital-group-inc|R2000VALUE||-39.174504688714||-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.174504688714|-39.512205577928|-40.157984072454|-40.219294107401|-40.219294107401|-40.219294107401|-40.219294107401|-42.164770908316|36.883286417316|36.883286417316|34.923159639913|34.278697588795|34.209295063939|33.514737215005|33.166741784372|33.102748660609|33.102748660609|33.102748660609|32.419455188695|32.224184506672|32.006667564849|32.006667564849|31.761270998297|31.407434696986|31.407434696986|31.190097220556|30.95888941356|30.822781060232|30.671631784454|30.288597922872|29.825533820537|29.825533820537|29.825533820537|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645||29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.775133826645|29.48649105747|29.48649105747|29.48649105747|29.48649105747|29.48649105747|29.48649105747|29.379115689923|29.379115689923|29.100587223558|29.050374082491|28.900726905316|28.563963896514|28.563963896514|28.286772936069|28.286772936069|28.093751502791|27.56989349343|-31.146468611717|-31.146468611717|-31.146468611717|-31.146468611717|-31.146468611717|-31.146468611717|-31.858161365721|-32.981650789284||30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911||30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911||30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.812405882911|30.288881292092|30.288881292092|30.288881292092|30.288881292092|30.288881292092|-31.779686045046|-31.779686045046|-31.779686045046|-31.779686045046|-32.144825060494|-32.148433560936|-32.158884571207|-32.158884571207|-32.158884571207|-32.300729912831|-32.300729912831|-32.300729912831|-32.300729912831|-32.300729912831|-32.300729912831|-32.300729912831|-32.300729912831|-32.300729912831|-32.300729912831|-32.440928010175|-32.440928010175|-32.440928010175|-32.440928010175|-32.440928010175|-32.440928010175|-32.518229833388|-32.618931438878|-32.618931438878||-32.618931438878|-32.618931438878|-32.846845364521|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868||-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.155295462868|-33.345346445797|-33.703265184559|-33.991286483514|-34.13968384609|-34.260070089337|-34.264220120093|-34.264220120093|-34.264220120093|-34.264220120093|-34.264220120093|-34.264220120093|-34.264220120093|-34.264220120093|-34.369886267606|-34.476095902063|-34.584571347344||-34.924423731817|-34.928270406702|-34.928270406702|-34.928270406702|-35.160096348633|32.50621785662|32.50621785662|32.50621785662|32.50621785662||32.50621785662|32.50621785662|32.50621785662|32.50621785662||32.50621785662|32.50621785662|32.50621785662|31.897299125696|31.662503683388|-33.433018907909
03042|1169946|/equities/talis-biomedical|R2000VALUE||-1.9435220605864||-1.9435220605864|-1.9435220605864|-1.9435220605864|-1.9435220605864|-1.9613411500204|-1.9730401518332|-1.9751351199158|-1.9751351199158|-1.9751351199158|-1.9751351199158||-1.9970841915587|-1.9970841915587||-1.9970841915587|-1.9970841915587|-1.9970841915587|-1.9970841915587||-2.0084929329583|-2.0084929329583|-2.0084929329583|-2.0084929329583|-2.0350530655821||-2.0350530655821|-2.0800589490423|-2.1172877206283|-2.1796217092841|-2.1796217092841||-2.1796217092841|-2.1796217092841|-2.1878662628119|-2.1878662628119|-2.3031846993703|-2.3043719456746|-2.3509688428324|-2.3910764578627|-2.4527239075023|-2.6099709791959|-2.6188567129573|-2.7248407699223|-2.7753020067982|-2.7753020067982|-2.7753020067982|-2.7753020067982|-2.7753020067982|-2.8344418657898|-2.8344418657898|-2.8344418657898|-2.8344418657898|-2.8344418657898|-2.8344418657898|-2.9704909272855|-3.1772121332161|-3.3852310354906|-3.3852310354906|-3.5041741016713|-3.5041741016713|-4.0701934698784|-5.3341039555563||-5.4026549760408|-5.4026549760408|-5.4026549760408|-5.4026549760408|-5.4199500551827|-5.716558043441|-5.716558043441|-5.716558043441|-5.7434813361265|-5.7663092041019|-5.7663092041019|-5.7663092041019|-5.8332714928524|-5.9864238780225|-5.9949153442609|-6.1512950017969|-6.4769443886059|-6.8588824687818|-9.1994052526419|-9.1994052526419|-9.1994052526419|-9.1994052526419|-9.1994052526419|-9.1994052526419|-9.1994052526419|-9.1994052526419|-9.1994052526419|-9.1994052526419|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178||-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178|-9.223196127178||-9.223196127178|8.4150936912868|8.4150936912868|8.4150936912868|8.4150936912868|8.4150936912868|8.4150936912868|8.4150936912868|8.4150936912868|8.4150936912868|8.4150936912868|8.1909373944969|8.1827087607616|7.940231504996|7.9329849249338|7.9061163803179||7.8723521652309|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|7.8573913779646|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|-9.1345760078571|8.1359140066181||8.1359140066181|8.1359140066181|8.1359140066181|8.1359140066181|8.1359140066181|8.0581705468533|8.0249225185577|7.9271365852559|7.8634845649098|7.5938700347886|7.5938700347886|7.2709664404112|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|7.108828138345|6.993525583472|6.905170684601||6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601||6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601||6.905170684601|6.905170684601|6.905170684601|6.905170684601||6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601|6.905170684601
03043|1082076|/equities/lf-capital-acquisition|R2000VALUE||-11.899599780447||-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-11.899599780447|-12.027889134494|-12.199986330776|-12.199986330776|11.031316922373|11.031316922373|11.031316922373|11.031316922373|11.031316922373|11.031316922373|11.031316922373|-12.31089008295|-12.31089008295|-12.31089008295|-12.31089008295|-12.31089008295|-12.31089008295|-12.594600390985|-12.678166812873|-12.932407796621|-13.188230766455|-13.304700972416|-13.480778669624|12.134956620079|12.134956620079|12.134956620079|12.134956620079|12.134956620079|12.134956620079|12.134956620079|12.134956620079|12.134956620079|12.091895975385|11.572940046824|11.181122708362|10.848397364575|10.848397364575|10.848397364575|10.848397364575|10.848397364575|10.848397364575|10.848397364575|10.848397364575|10.848397364575||10.848397364575|10.848397364575|10.848397364575|10.848397364575|10.848397364575|10.305552551436|-12.100681445248|-12.100681445248|-12.100681445248|-12.100681445248|-12.100681445248|-12.100681445248|-12.100681445248|-12.42575729914|-12.440285455601|-12.877759647243|-12.877759647243|-13.123066319219|11.274714052463|11.274714052463|11.274714052463|11.274714052463|10.913571370734|10.826190221192|10.755568648417|10.755568648417|10.211409728879|10.095135215323|10.095135215323|9.9437528841028|9.9437528841028|9.9437528841028|9.6458361140367|9.3523177561359|8.7392424937968|8.5647138353724|8.0840513102348|-9.4981927404999|-9.5885155362029|-9.5885155362029|-9.5885155362029||-9.7083507292954|-9.7915002762706|-10.045000758373|-10.094506882105|-10.094506882105|-10.136118463315|-10.149853498447|-10.205948651618|-10.267164986207|-10.517961017372||9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544||9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|9.3542396734544|-11.320462529663|-11.320462529663|-11.320462529663|-11.320462529663|-11.320462529663|-11.462736042345|-11.605540019499|-11.658378263565|-11.754308590461|-12.205343389035|-12.440598791284|-12.440598791284|-12.440598791284|-12.440598791284|-12.586246577695|-12.586246577695|-12.586246577695|-12.601940251937|-12.837735289839|-12.837735289839|-13.045261138575|-13.366679025906|-13.574088124454|-13.865653598772|-14.15961460324|12.623067821825|12.623067821825|12.623067821825|12.623067821825|12.623067821825|12.623067821825|12.623067821825||12.623067821825|12.332472330046|12.332472330046|12.332472330046|12.053025198989|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.899518563772|11.468353671525|-12.947601730698|-12.947601730698|-12.947601730698|-12.947601730698|-12.968928645972|-12.968928645972|-12.968928645972||-12.968928645972|-12.968928645972|-12.968928645972|-12.968928645972|-12.968928645972|-12.968928645972|-12.968928645972|-12.968928645972|-13.10769835989|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.328547740284|-13.474811858346||-13.474811858346|-13.474811858346|-13.474811858346|-13.474811858346|-13.474811858346|-13.474811858346|12.365473784616|12.365473784616|12.365473784616||12.365473784616|12.365473784616|12.365473784616|12.160249009851||11.930554035773|11.604504456642|11.543893883098|11.372155732871|11.372155732871|11.372155732871
03044|958191|/equities/stonemor-partners-lp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03046|17355|/equities/team|R2000VALUE||-21.371762390334||-21.371762390334|-22.387187613137|-22.387187613137|-22.387187613137|-22.387187613137|-22.407754817791|-22.407754817791|-22.407754817791|-22.417504751227|-23.042227863759|-23.374316718666|-23.374316718666|-23.374316718666|-23.374316718666|-23.374316718666|-23.374316718666|-23.374316718666|-23.416184666519|-24.689833983621|-24.689833983621|-24.689833983621|-24.689833983621|-24.689833983621|-25.487341187676|-25.487341187676|-25.487341187676|-25.487341187676|-25.487341187676|20.866372915695|20.866372915695|20.866372915695|20.866372915695|20.866372915695|20.866372915695|20.866372915695|19.912636064368|18.247979878141|17.786276868927|17.367957808296|15.707465200203|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|13.858464471691|12.500811091389|11.326772163593|11.326772163593||11.326772163593|11.326772163593|11.326772163593|10.343386012408|9.6486509443349|9.1541282469505|8.7799874206907|8.4192883315664|8.4192883315664|8.4192883315664|8.4192883315664|8.4192883315664|8.4192883315664|8.258800383861|8.258800383861|8.258800383861|8.258800383861|8.258800383861|8.258800383861|8.258800383861|8.258800383861|8.258800383861|8.258800383861|8.258800383861|8.258800383861|8.258800383861|8.258800383861|8.258800383861|8.258800383861|8.1982372287241|8.1982372287241|8.1982372287241|8.1982372287241|7.4419307182594|7.3991476096407|7.3991476096407|7.3991476096407|7.3991476096407|7.3991476096407|7.3991476096407|7.3991476096407||7.3991476096407|7.3991476096407|7.3991476096407|7.3991476096407|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551||7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|7.1356851796551|6.6970447942331|6.2526330864776||-7.9373526475553|-7.9373526475553|-7.9373526475553|-7.9373526475553|-7.9373526475553|-7.9373526475553|-7.9373526475553|-7.9373526475553|-7.9373526475553|-8.047932997825|-8.047932997825|-8.047932997825|-8.047932997825|-8.047932997825|-8.047932997825|-8.047932997825|-8.047932997825|-8.047932997825|-8.047932997825|-8.047932997825|-8.1958165093732|-8.1958165093732|-8.3699627633969|-8.4305142557268|-8.5827934383954|-8.765881578084|-8.8765349829155|-9.1651888648622|-9.5692113083518|6.9946496043428|6.9946496043428|6.9946496043428|6.9946496043428|6.9946496043428|6.9946496043428|6.9946496043428|6.854138431044|6.551303661633|6.0500485508182|5.8133872447785||5.7814042728104|5.7814042728104|-6.9975378742248|-6.9975378742248|-6.9975378742248|-6.9975378742248|-6.9975378742248|-6.9975378742248|-6.9975378742248|-7.0465653285511|-7.0465653285511|-7.0465653285511|-7.0465653285511|-7.0465653285511|-7.0465653285511|-7.0465653285511|-7.0465653285511|-7.0465653285511|-7.0465653285511|-7.0465653285511|-7.0807027041153|-7.0807027041153|-7.0807027041153|-7.0807027041153|-7.0807027041153|-7.0807027041153|-7.0807027041153|-7.0807027041153||-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.2518453019094|-7.3777114966656|-7.3796918583332|-7.3796918583332|-7.3796918583332||-7.3796918583332|-7.3796918583332|-7.3796918583332|-7.3796918583332|-7.3796918583332|-7.3796918583332|-7.3796918583332|-7.3796918583332|-7.3796918583332||-7.3796918583332|-7.3796918583332|-7.3796918583332|-7.3796918583332||-7.3796918583332|-7.3952133338119|-7.4767516904932|-7.4767516904932|-7.4767516904932|-7.8776908372477
03047|20885|/equities/nl-industries-inc|R2000VALUE||7.3072960744248||7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.3072960744248|7.1981787030285|7.0768162929944|7.0768162929944|6.9246849179193|6.7107608980519|6.6993381968452|6.6993381968452|6.6993381968452|6.6993381968452|6.6993381968452|6.5441590935338|6.4523099959281|6.3581221435233|6.2612470094544|6.2031446023465|6.2031446023465|6.0707161474759|6.0605138791116|6.0605138791116|5.9960153677454|5.9960153677454|5.9960153677454|5.9960153677454|5.9960153677454|5.9960153677454|5.9960153677454|5.9960153677454|5.9960153677454|5.9960153677454||5.9960153677454|5.9960153677454|5.9561282637374|5.7967588904452|5.7764211234066|5.6641891658678|5.6641891658678|5.6641891658678|5.6503686213658|5.6503686213658|5.5232203563237|5.3713125211425|-6.1826581136495|-6.1826581136495|-6.1826581136495|-6.1826581136495|-6.1826581136495|-6.1826581136495|-6.1826581136495|-6.1826581136495|-6.2811298747071|-6.2811298747071|-6.2811298747071|-6.2811298747071|-6.2811298747071|-6.2811298747071|-6.2811298747071|-6.2811298747071|-6.2811298747071|-6.2811298747071|-6.2811298747071|-6.2811298747071|-6.2811298747071|-6.2811298747071|-6.2811298747071|-6.2811298747071|-6.2811298747071|-6.2811298747071|-6.2811298747071|-6.2811298747071|-6.3127413162326||-6.3127413162326|-6.3127413162326|-6.4664562406775|-6.4664562406775|-6.4801821334021|-6.4801821334021|-6.4801821334021|-6.4801821334021|-6.6734620578705|-6.972135094318||-7.008941892687|-7.1019067807369|-7.1295802376196|-7.1727877340097|-7.1727877340097|-7.1727877340097|-7.2114556322913|-7.4281610129521|-7.5755294824359|-7.5828135570682|-7.5972725585814|-7.5972725585814|-7.5972725585814|-7.5972725585814|-7.5972725585814|-7.5972725585814||-7.5972725585814|-7.5972725585814|-7.5972725585814|-7.5972725585814|-7.5972725585814|-7.5972725585814|-7.5972725585814|-7.5972725585814|-7.5972725585814|-8.1050294191435|7.287814101644|7.287814101644|7.287814101644|7.287814101644|6.8766745826355|-8.0645193484388|-8.0645193484388|-8.0645193484388|-8.0645193484388|-8.0645193484388|-8.0645193484388|-8.0645193484388|-8.0645193484388|-8.0645193484388|-8.0645193484388|-8.0645193484388|-8.1449115438552|7.1800696330187|7.1800696330187|7.1800696330187|7.1800696330187|7.1800696330187|7.1522138389684|7.1522138389684|7.0691765450479|6.8816994088964|6.8816994088964|6.8650873389593|6.8189877367407|6.490837902536||6.1528704108022|6.0165538193144|5.9471408410031|5.9471408410031|5.9237158057079|5.9237158057079|5.8392540080664|5.6839096437409|5.6839096437409|5.602550441525|5.5426236860196|5.4678043515859|5.3274238276678|5.0765946097063|4.7789808850473|-5.278896705391|-5.278896705391|-5.278896705391|-5.278896705391|-5.278896705391|-5.3042795305804|-5.3211698214894|-5.3211698214894|-5.3403463781083|-5.3403463781083|-5.3403463781083|-5.3403463781083|-5.3403463781083||-5.3403463781083|-5.3403463781083|-5.3403463781083|-5.3403463781083|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827||4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827|4.762308346827||4.762308346827|4.762308346827|4.6906559065527|4.6751901921902||4.562566207214|4.5540267873294|4.4832953268164|4.4719076803803|4.4719076803803|4.4719076803803
03048|16857|/equities/prime-acquisition|R2000VALUE||13.930734894136||13.930734894136|13.930734894136|13.930734894136|13.930734894136|13.843038582647|13.335343016347|12.995247881898|12.771109255695|12.564455125243|12.564455125243|12.557561315017|12.557561315017|12.557561315017|12.557561315017|12.557561315017|12.557561315017|12.250257241414|-14.350200709387|-14.350200709387|-14.560223165137|-14.767520338277|-14.99333355822|-15.417037676858|-15.449552629081|-15.449552629081|-15.546169649326|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.592012466336|-15.862235931716|-15.931772672788|-15.931772672788|-16.355857861987|-16.916875482655|14.486598031196||14.486598031196|14.051220488188|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-15.976370610142|-16.880967287382|15.643133857603|15.643133857603|15.643133857603|15.643133857603|15.643133857603|15.643133857603|15.643133857603|15.643133857603|15.643133857603|15.643133857603|15.643133857603|15.385983072778|14.997203070876|14.713002901338|14.440558889467|14.148398694019|13.702665073585|-15.156538972686|-15.156538972686|-15.156538972686||-15.156538972686|-15.156538972686|-15.156538972686|-15.156538972686|-15.156538972686|-15.156538972686|-15.156538972686|-15.156538972686|-15.156538972686|-15.156538972686||-15.156538972686|-15.156538972686|-15.401887851103|-15.815431282635|-15.896660011256|-15.896660011256|-15.896660011256|-15.896660011256|-15.896660011256|-15.986844664641|-16.100300518853|14.166832442381|14.166832442381|14.010924599014|13.753249774865|13.644215349697||13.644215349697|13.644215349697|13.644215349697|13.644215349697|13.644215349697|13.644215349697|13.644215349697|13.644215349697|13.644215349697|13.644215349697|13.644215349697|13.644215349697|-15.53859174535|-15.53859174535|-15.53859174535|-15.53859174535|-15.53859174535|-15.53859174535|-16.197879661955|-16.371738302252|-16.371738302252|-16.371738302252|-16.558598266201|-16.578806891712|-16.578806891712|-16.578806891712|-16.578806891712|-16.578806891712|-16.578806891712|-16.805341312921|-16.880019508806|-16.880019508806|-16.925299736093|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458||-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|-16.98750791458|14.756522853914|14.756522853914|14.756522853914|14.756522853914|14.497376753391|14.497376753391|14.497376753391|14.074862932167|14.003264955644|14.003264955644|14.003264955644|13.279738960403||13.251932843678|13.211591862035|12.916262995747|12.64923820028|12.64923820028|-14.821683096338|-14.821683096338|-14.821683096338|-14.821683096338|-14.821683096338|-14.821683096338|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-15.168314564887|-15.168314564887|-15.659178696166||13.344355730212|13.344355730212|13.344355730212|13.344355730212|13.344355730212|13.344355730212|13.344355730212|13.344355730212|-15.148016319504||-15.148016319504|-15.148016319504|-15.148016319504|-15.148016319504||-15.148016319504|-15.148016319504|-15.148016319504|-15.148016319504|-15.148016319504|-15.148016319504
03049|29712|/equities/valhi-inc|R2000VALUE||-31.521816139577||-32.145912996977|-32.145912996977|-32.145912996977|-32.145912996977|-32.145912996977|-32.145912996977|-32.145912996977|-32.145912996977|-32.145912996977|-34.839792110357|-36.773102179537|-39.30578008335|-44.722422235996|34.192864504357|33.647671464661|33.647671464661|32.330597129356|32.330597129356|32.330597129356|32.330597129356|32.330597129356|32.330597129356|32.330597129356|32.330597129356|32.330597129356|32.330597129356|32.330597129356|31.280773913073|31.280773913073|31.280773913073|31.280773913073|31.280773913073|31.280773913073|29.722281971692|29.494423863727|29.494423863727|29.494423863727|29.494423863727|29.154514839883|29.154514839883|29.154514839883|29.154514839883|29.154514839883|29.154514839883|29.154514839883|26.860570751556|24.785077663405|24.748180809002|24.469690153313|23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833||23.979074147833|23.979074147833|23.979074147833|23.979074147833|23.979074147833|22.385637340162|20.961478550208|20.961478550208|20.961478550208|20.961478550208|20.045087212735|19.354602781064|18.307581123518|17.690867301278|16.918741407717|-19.965380644694|-19.965380644694|-20.676534096284|-20.954989026965|-21.04973888861|-21.04973888861|17.979211130421|17.979211130421|17.578567494596|17.427298110553|16.921997964192|15.96971950245|15.650090665057|15.650090665057|-18.097542550075|-18.097542550075|-18.097542550075|-18.097542550075|-18.097542550075|-18.097542550075|-18.097542550075|-18.097542550075|-18.097542550075|-18.321025347167|-18.361938608414|-19.027248846961||-19.158764392709|-19.158764392709|-19.158764392709|-19.158764392709|-19.158764392709|-19.501938429778|17.289165549338|17.289165549338|17.289165549338|17.289165549338||17.289165549338|17.289165549338|17.289165549338|17.289165549338|17.289165549338|17.289165549338|17.289165549338|17.289165549338|17.289165549338|17.289165549338|17.289165549338|17.289165549338|17.160780253543|17.160780253543|17.160780253543|17.160780253543||16.933250525562|16.933250525562|16.933250525562|16.933250525562|16.828056656617|16.706174465571|16.361305021085|15.694226766998|14.98080870992|14.531215110157|-16.219706091617|-16.219706091617|-16.219706091617|-16.219706091617|-16.219706091617|-16.219706091617|-16.219706091617|-16.278662182961|-16.278662182961|-16.278662182961|-16.278662182961|-16.278662182961|-16.328774667858|-16.328774667858|-16.328774667858|-16.328774667858|-16.328774667858|-16.328774667858|-16.328774667858|-16.770004935926|-16.818338919421|15.234138346274|15.234138346274|15.234138346274|15.234138346274|15.234138346274|15.234138346274|15.234138346274|15.234138346274|15.234138346274||15.234138346274|15.075486872548|14.59659395868|14.59659395868|14.59659395868|14.433437354635|13.924930580535|13.783874949477|13.783874949477|13.783874949477|13.783874949477|13.783874949477|13.783874949477|13.03263924813|12.554193424911|-14.36413172178|-14.36413172178|-14.458962803105|-14.458962803105|-14.458962803105|-14.458962803105|-14.458962803105|-14.458962803105|-14.458962803105|-14.458962803105|-14.458962803105|-14.458962803105|-14.888601054614||-14.888601054614|-14.888601054614|-14.888601054614|-14.888601054614|-15.030125405398|-15.030125405398|-15.119552858304|-15.119552858304|-15.119552858304|-15.119552858304|-15.293126114685|-15.445643172497|-15.445643172497|-15.445643172497|-15.445643172497|-15.445643172497|-15.445643172497|-15.445643172497|-15.445643172497|-15.445643172497|-15.445643172497|-15.505991600465|-15.505991600465|-16.248323544873||-16.359905613073|-16.359905613073|-16.496830107465|-16.496830107465|-16.496830107465|-16.496830107465|-16.496830107465|-16.663144404905|-17.092383074779||14.991751727643|14.991751727643|14.991751727643|14.991751727643||14.181101809147|13.609557480948|-15.392591365017|-15.392591365017|-15.392591365017|-15.392591365017
03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE||-0.58191136667507||-0.58191136667507|-0.58191136667507|-0.58191136667507|-0.58191136667507|-0.58191136667507|-0.58191136667507|-0.58191136667507|-0.59100153820798|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.48401369610966|0.47520413177477|0.4636223288876|0.4636223288876|0.45197574328274|0.45197574328274|0.44263414355219|0.42620141126124|0.42620141126124|0.4147015420089|-0.49970761970653|-0.49970761970653|-0.49970761970653|-0.49970761970653|-0.50163207251599|-0.50163207251599|-0.50163207251599|-0.50163207251599|-0.50163207251599|-0.50163207251599|-0.50163207251599|-0.50163207251599|-0.50163207251599|-0.50163207251599|-0.50619118631738|-0.50794651406363|-0.50794651406363|-0.51070202301579|-0.51070202301579|-0.51070202301579|-0.51267605755117|-0.51267605755117|-0.51267605755117|-0.51267605755117|-0.51267605755117|-0.51267605755117|-0.51267605755117|-0.51267605755117|-0.51693606873664|-0.51693606873664|-0.51693606873664||-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51693606873664|-0.51796762038505|-0.52123902063939|-0.52730167984271|-0.53466815993129|-0.53466815993129|-0.53466815993129|-0.53466815993129|-0.5678701852752|-0.58436129711218|-0.5973347792156|-0.59877449448532|-0.59877449448532|-0.59877449448532|-0.59877449448532|-0.59877449448532|-0.59877449448532|-0.60311610693872|-0.61916788413724|-0.62001190718959|-0.62001190718959|-0.62001190718959|-0.62001190718959|-0.62001190718959|-0.62001190718959|-0.62001190718959|-0.62001190718959|-0.62001190718959|-0.62001190718959||-0.62001190718959|-0.62001190718959|-0.62974656883158|-0.63600732621526|-0.64070842647003|-0.64070842647003|-0.64070842647003|-0.64070842647003|-0.64070842647003|-0.69514267735401||-0.73575300301357|-0.74265332382303|-0.75667593061242|-0.77250940798956|-0.7841270830812|-0.79056797284347|-0.79056797284347|-0.79056797284347|-0.81010332988878|-0.8125732791241|-0.8125732791241|-0.8125732791241|-0.8125732791241|-0.8125732791241|-0.8125732791241|-0.8125732791241||-0.84018140168278|-0.86799045438335|-0.88381936762948|-0.88381936762948|-0.88381936762948|-0.89922815579997|-0.89922815579997|-0.89922815579997|-0.89922815579997|-0.89922815579997|-0.89922815579997|-0.89922815579997|-0.89922815579997|-0.89922815579997|-0.89922815579997|-0.90279757835153|-0.90279757835153|-0.90279757835153|-0.90279757835153|-0.91205843794879|-0.92689876543744|-0.93894215410797|-0.96169686853718|-0.98242328527326|-0.98242328527326|-1.0168981095459|-1.0494756919704|-1.0921396494532|-1.1146607300335|-1.1407452248527|-1.210222491842|-1.255619436747|-1.2960882487629|-1.3543369739955|-1.4463522003431|-1.5245579929638|-1.590919978253|-1.6545555501425|-1.7117728325222|-1.7797420424988||-1.8185578400085|-1.8722864681029|-1.9672127458281|-2.0964474946069|-2.247130549595|-2.4086172786524|-2.5659636454637|-2.7597540205116|-2.9973489184506|-3.2762988131717|-3.6975542220225|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.2843123820428|4.1689302553738|4.0108354539163|4.0108354539163|4.0108354539163||3.9259929473615|3.9259929473615|3.5402808515469|3.2796678298098|3.2796678298098|3.0390754798367|2.8828616384349|2.7037350870594|2.537083625464|2.537083625464|2.537083625464|2.537083625464|2.537083625464|2.537083625464|2.537083625464|2.2070372233439|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802||2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802|2.1137771048802||2.1137771048802|2.1137771048802|1.8339189201216|1.5954655574008||1.4905171445392|1.3600736427733|1.3600736427733|1.3600736427733|1.3600736427733|1.3600736427733
03051|1169333|/equities/home-point-capital|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03052|24437|/equities/compx-intl|R2000VALUE||-31.251056149941||-31.251056149941|-31.251056149941|-31.92924568757|-32.06080830667|-32.06080830667|-32.598119874504|-32.683466512328|-32.683466512328|-32.683466512328|-32.683466512328|-32.683466512328|-32.683466512328|28.483800233773|28.483800233773|28.483800233773|28.483800233773|-31.339814487588|-31.339814487588|-31.39823353676|-31.472682771727|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-31.756229081631|-32.097865703901|-32.242835483569|-32.242835483569|-32.242835483569||-32.242835483569|-32.242835483569|-32.242835483569|-32.242835483569|-32.242835483569|-32.242835483569|-32.242835483569|-32.242835483569|-33.189433055474|27.664370883451|27.664370883451|25.918404328543|24.968617796587|22.538197596522|21.796627874344|21.19718008038|20.356185595157|-24.383315092086|-24.383315092086|-24.383315092086|-25.249074094559|22.109811797229|22.109811797229|21.992626100212|21.446589782687|21.446589782687|20.434575428402|-23.696070838755|-23.696070838755|-23.696070838755|-23.696070838755|-23.696070838755|-23.696070838755|-23.696070838755|-23.696070838755|-23.696070838755|-23.696070838755|-23.696070838755|-23.696070838755|-24.614847394955|-24.614847394955||-24.614847394955|-24.614847394955|-24.614847394955|-24.614847394955|-24.614847394955|-24.614847394955|-24.614847394955|-24.614847394955|-24.614847394955|-24.839624878227||-24.839624878227|-25.483420042939|-25.483420042939|-25.483420042939|-25.483420042939|-25.483420042939|-25.483420042939|-26.144749582034|-26.144749582034|-26.144749582034|-26.144749582034|-26.699421079342|-26.699421079342|-27.218968394792|-27.218968394792|-27.218968394792||-27.218968394792|-27.218968394792|-27.218968394792|-27.218968394792|-27.218968394792|-27.218968394792|-27.218968394792|-27.218968394792|-27.218968394792|-28.297008518152|-29.832323608324|-31.097065777167|-34.212708547818|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528||27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|27.447624232528|25.569009734957|25.569009734957|25.569009734957|25.569009734957|25.569009734957|25.569009734957|25.569009734957|25.569009734957|24.177399449104|24.177399449104|23.665253644248|22.674127690285|20.361976005732|-24.768234674643|-24.768234674643|-24.768234674643|-24.768234674643|-24.768234674643|-24.768234674643|-24.768234674643|-24.768234674643|-25.736456149442||-25.736456149442|-25.736456149442|-25.736456149442|-25.736456149442|-25.736456149442|-25.736456149442|-25.736456149442|-25.736456149442|-25.736456149442|-25.736456149442|-25.736456149442|-25.736456149442|-25.736456149442|-25.736456149442|-25.736456149442|-25.736456149442|-25.736456149442|-25.736456149442|-26.304939699575|-26.304939699575|-26.304939699575|21.058724158401|21.058724158401|21.058724158401||21.058724158401|21.058724158401|21.058724158401|21.058724158401|21.058724158401|21.058724158401|21.058724158401|21.058724158401|21.058724158401||20.572945869257|20.572945869257|-23.594305621142|-23.594305621142||-23.594305621142|-23.594305621142|-23.594305621142|-23.594305621142|-23.594305621142|-23.594305621142
03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH||-226.76111994386|-226.76111994386|-226.76111994386|-226.76111994386|-226.76111994386|-226.76111994386|-226.76111994386|-229.95570489654|-229.95570489654|-230.11188805644|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-230.5340331726|-231.6600282118|-233.40559402277|-234.17287885668|-238.12541688286|-242.74491069938|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|223.90352960245|221.64281236481|216.00867548863|-228.56533872258|-228.56533872258|-228.56533872258|-228.56533872258|-228.56533872258|-228.56533872258|-228.56533872258|-228.56533872258|-228.56533872258|-228.56533872258|-228.56533872258|-228.68251242034|-228.68251242034|218.81936958126|218.81936958126|218.81936958126|218.81936958126|218.81936958126|218.81936958126|215.44929766977|-229.32960456866|-229.32960456866|-229.32960456866|-229.32960456866|-229.32960456866|-229.32960456866|-229.32960456866|-229.32960456866|-229.32960456866|-229.32960456866|-229.32960456866|-229.32960456866|-232.09191477002|-232.09191477002|-232.09191477002|-232.09191477002|-232.09191477002|-232.09191477002|-240.41324066786|220.83329028534|220.83329028534|220.83329028534|220.83329028534|220.83329028534|220.83329028534|220.83329028534|220.83329028534|220.83329028534|220.83329028534|220.83329028534|220.83329028534|217.48306834167|217.48306834167|214.24229883558|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-229.60461623847|-232.91185436104|-232.91185436104|223.04138758672|223.04138758672|223.04138758672|223.04138758672|223.04138758672|223.04138758672|223.04138758672|223.04138758672|223.04138758672|223.04138758672|219.11821199008|217.73689593814|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194|217.52904136194||217.52904136194|217.52904136194|213.59058330303|213.59058330303|213.59058330303|210.34509052442|208.92232178766|208.91369002747|205.70408782349|199.88232505968|192.3010603664|192.3010603664|192.3010603664|192.3010603664|192.3010603664|192.3010603664|192.3010603664|192.3010603664|192.3010603664|192.3010603664|192.3010603664|||192.3010603664|191.21506486973|189.20174554224|189.20174554224|189.20174554224|189.20174554224|189.20174554224|189.20174554224|189.20174554224|189.20174554224|186.55472049046|177.84903136948|177.84903136948|176.78335900006|176.78335900006|176.78335900006|176.78335900006|176.78335900006|176.78335900006|176.78335900006|176.78335900006|176.78335900006|175.46884363297|175.46884363297|174.65649136574|170.92276370824|168.09972707763|165.73526024304|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|-178.82332202813|-178.82332202813|-178.82332202813|-178.82332202813|-178.82332202813|-178.82332202813|-178.82332202813|-179.07035628316|-180.72483434674|-184.88426706522|-185.9370597614|-185.9370597614|-185.9370597614|-185.9370597614|-185.9370597614|-185.9370597614|-185.9370597614|-186.61785123229|-192.78538679944|-196.29487371297||-196.75874487395|-197.32193678215|-197.44534940281|||-197.44534940281|185.92823758523|185.92823758523|185.92823758523|185.92823758523|185.92823758523
03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE||-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.11987933684|-298.82735503038|-298.82735503038|-298.82735503038|-298.82735503038|-298.82735503038|-298.82735503038|-298.82735503038|-298.82735503038|-304.13593443588|293.06997591028|293.06997591028|293.06997591028|293.06997591028|293.06997591028|293.06997591028|293.06997591028|293.06997591028|291.33885093275|290.1598499676|289.6720416171|286.55782944435|285.92884644719|285.92884644719|285.92884644719|285.92884644719|285.92884644719|285.92884644719|285.92884644719|285.92884644719|285.92884644719|285.92884644719|285.157489285|285.157489285|285.157489285|284.76385867279|282.96403262254|282.96403262254|281.04893225692|280.06549113616|279.22831602477|276.63701916164|275.78001383086|273.4944591339|273.25575707661|273.25575707661|273.25575707661|273.25575707661|273.25575707661|273.25575707661|273.25575707661|272.06943042468|272.06943042468|270.71048808309|268.99498743715|266.53331666194|264.85368924895|264.2374416541|261.89159268262|259.8795287755|258.48837954765|257.15375335752|253.54861585894|249.96511652513|245.76124363523|243.82359251029|-256.80838872825|-256.80838872825|-256.80838872825|-256.80838872825|-256.80838872825|-256.80838872825|-264.19820766355|-267.64994962464|257.11953998678|257.11953998678|257.11953998678|257.11953998678|257.11953998678|257.11953998678|257.11953998678|257.11953998678|257.11953998678|257.11953998678|257.11953998678|257.11953998678|257.11953998678|256.40505087235|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-266.41603163138|-267.32337102244|-269.54714827312|-269.54714827312|-269.54714827312|-270.88015932257|-273.43905506327|-273.68710746532|-273.68710746532|-274.07940033972|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|262.77435393777|259.64374558624|-271.85186790087|-271.85186790087|-271.85186790087||-271.85186790087|-271.85186790087|-271.85186790087|-271.85186790087|-271.85186790087|-271.85186790087|-271.85186790087|-271.85186790087|-271.85186790087|-271.85186790087|-271.85186790087|-273.28151962952|-273.28151962952|-273.28151962952|-274.67389544068|-277.03765888808|268.35871847207|268.35871847207|268.35871847207|268.35871847207|268.35871847207|||268.35871847207|268.06801136925|267.14500415539|264.12778375121|263.16421230604|262.21300621352|260.6866688234|258.32962931333|256.36624970632|255.7847093498|255.2690936797|255.2690936797|252.26010510581|249.05845045665|248.75938091918|246.07987616508|245.61840084964|245.61840084964|245.61840084964|245.61840084964|245.61840084964|245.61840084964|245.61840084964|245.61840084964|245.61840084964|245.61840084964|241.88988949384|240.40265482362|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|238.11945633284|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974||237.63332431974|237.63332431974|237.63332431974|||237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974
03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE||-44.972813633158|-44.981094629031|-44.981094629031|-45.421482856463|-45.421482856463|-45.421482856463|-45.421482856463|-45.96982273371|-45.96982273371|-45.96982273371|-45.96982273371|-45.96982273371|-46.357857431648|-46.984007638558|-47.274574977509|-47.274574977509|-47.274574977509|-47.274574977509|-47.274574977509|-47.274574977509|-47.274574977509|-47.274574977509|-47.886194368592|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.885855146249|44.685117346269|43.971241428038|43.920054805486|43.920054805486|43.920054805486|43.337350964495|43.337350964495|43.337350964495|43.337350964495|43.337350964495|43.337350964495|43.274277289651|42.358643408111|-45.069525760981|-45.069525760981|-45.069525760981|-45.069525760981|-45.069525760981|-45.404195408658|-45.928550725332|-46.434778643042|43.988121510728|43.988121510728|43.988121510728|43.988121510728|43.988121510728|43.561800958033|43.360056560697|43.293115476173|42.77013084999|42.627088468509|42.065098145755|41.596777336633|-43.5826698188|-43.5826698188|-43.5826698188|-43.5826698188|-43.5826698188|-43.5826698188|-43.5826698188|-43.5826698188|-43.5826698188|-43.5826698188|-43.5826698188|-43.5826698188|-44.630743649714|-45.248883409757|-45.639315043841|-45.829796061421|-45.979054919003|-45.979054919003|-45.979054919003|-45.979054919003|-45.979054919003|-45.979054919003|-45.979054919003|-45.979054919003|-45.979054919003|-45.979054919003|-46.270139832807|-46.270139832807|-46.270139832807|-46.270139832807|-46.92063625219|-46.92063625219|-46.92063625219|-46.92063625219|-46.92063625219|-46.92063625219|-46.9543675807|-46.9543675807|-46.9543675807|-46.9543675807|-46.9543675807|-46.9543675807|-46.9543675807|-46.9543675807|-46.9543675807|-46.9543675807|-46.9543675807|-47.44568818442|-47.972986151024|-48.44936531714|-48.44936531714|-48.620128511626|-48.99236623362|-49.289017376142|-49.625298695252|-49.815053732843|-49.973320905865|-49.973320905865|-49.973320905865|-49.973320905865|-50.321851026784|-50.321851026784|-50.321851026784|-50.839833643448|-50.978427041914|-51.325287176457|-51.325287176457|-51.325287176457|-51.569199954299|-51.569199954299|-51.569199954299|-51.569199954299|-51.95995932506|-51.95995932506|-51.95995932506|-51.95995932506|-51.95995932506|-51.95995932506|-51.95995932506||-52.044240963619|-52.044240963619|-52.044240963619|-53.542214274711|-53.542214274711|-53.542214274711|-53.542214274711|-53.542214274711|-54.034650435427|-54.034650435427|-54.034650435427|-55.051277600371|-55.411866368086|51.842300018765|51.842300018765|51.842300018765|51.842300018765|51.842300018765|51.842300018765|51.315888282433|50.953208787325|||50.385787388884|50.00813180086|50.00813180086|49.881257810824|49.598065683834|49.553405679588|48.158227829276|46.679419310157|46.666034590004|46.666034590004|46.666034590004|46.666034590004|46.345318991606|45.669837253408|45.669837253408|45.245096702395|44.722330432268|44.279342901685|44.279342901685|44.279342901685|44.204091551201|44.204091551201|44.204091551201|44.204091551201|44.204091551201|44.204091551201|44.138061735063|44.138061735063|44.138061735063|44.138061735063|43.468404157326|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.856498798292|-45.856498798292|-45.909441507041|-46.609100699623|-47.143723567547|-47.568579868278|-47.913146129142|-48.108217573707|-48.747461478517|46.612736594036|46.612736594036|46.612736594036|46.612736594036|46.612736594036||46.500821311556|46.342299999222|46.166382487398|||46.166382487398|46.166382487398|46.022090999928|45.759368937388|45.759368937388|45.759368937388
03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE||-21.290268319667|-21.290268319667|-21.290268319667|-21.833743406468|-21.899033718058|-21.899033718058|-21.899033718058|-22.692370075593|-22.963522216357|-23.014469434462|-23.096105012435|-23.096105012435|-23.329561243607|-24.730902471093|-26.173366357696|-26.173366357696|-26.48179658454|-26.51532950447|-26.519533104874|-26.68738718972|-26.68738718972|-26.744040817523|-26.982267956495|-27.461378586472|-27.461378586472|-27.461378586472|-27.760508374669|-27.760508374669|-27.760508374669|-28.27973114594|-28.547201120679|-28.619390765632|-28.658091155869|-28.658091155869|-28.658091155869|-28.93371125524|-29.609123349904|-30.698748297955|28.435171774411|28.435171774411|28.435171774411|28.435171774411|28.435171774411|28.435171774411|28.435171774411|27.613523990339|26.996414536046|26.944627834478|26.932086283541|26.633162824431|26.633162824431|26.392680530326|-28.969484375315|-28.969484375315|-28.969484375315|-29.245261455462|-29.333900850002|-29.366037684499|27.200041199411|27.200041199411|27.200041199411|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|26.725890057964|25.869600395012|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.649545733014|-27.803323660535|-27.803323660535|-27.803323660535|-27.803323660535|-27.803323660535|-27.939615034544|-27.939615034544|-27.939615034544|-27.939615034544|-27.939615034544|-27.939615034544|-27.939615034544|-27.939615034544|-28.032628456182|-28.510698017618|-28.93577478676|-29.469610422966|-29.469610422966|-29.469610422966|-29.469610422966|-29.556454188214|-29.556454188214|-29.556454188214|-29.556454188214|-29.556454188214|-29.556454188214|-29.556454188214|-29.556454188214|-29.556454188214|-29.556454188214|-29.556454188214|-29.556454188214|-30.254115747728|27.595910648385|27.595910648385|27.595910648385|27.595910648385|27.595910648385|27.595910648385|27.595910648385|27.447399991397|27.194611542361|26.661789886308|26.594766290268|26.401962977075|-28.240540453278|-28.240540453278|-28.240540453278||-28.240540453278|-28.240540453278|-28.240540453278|-28.240540453278|-28.240540453278|-28.240540453278|-28.240540453278|-28.240540453278|-28.421155342883|-28.58204421858|-28.58204421858|-28.983382223491|26.500034841033|26.500034841033|26.500034841033|26.500034841033|26.500034841033|26.500034841033|26.500034841033|26.221184639572|26.221184639572|||26.221184639572|25.674094416961|-28.315843637938|-28.315843637938|-28.315843637938|-28.315843637938|-28.315843637938|-28.393993227741|-28.756658811327|-28.766842598116|-28.91978602003|-28.91978602003|-28.91978602003|-28.91978602003|-28.91978602003|-28.91978602003|-29.294484398883|-30.02248241959|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.381897897998|-30.471743467631|-30.471743467631|-30.471743467631|-31.0622148284|-31.353040643306|-31.353040643306|-31.353040643306|-31.353040643306|-31.35921207597|-32.403013930609|-33.305293862345|-33.406992082598|-34.222769133253|-34.71918844294|-34.875534905828|-34.875534905828|-34.875534905828|-34.875534905828|-35.225036291984|-35.481710068283|33.282099742402|33.282099742402|33.282099742402|33.282099742402|33.282099742402|33.282099742402|33.239831733162|32.871481365026|32.832477827934|32.364974838791|32.001084705522||-33.868425266159|-33.868425266159|-33.868425266159|||-33.868425266159|-33.868425266159|-33.868425266159|-33.868425266159|-33.868425266159|-33.868425266159
03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH||-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.05892821672|-127.80714322596|-128.43294124106|-129.94493166053|-130.02511722904|-130.02511722904|-130.02511722904|-130.51956825633|-131.33961463409|-131.33961463409|-131.33961463409|-131.33961463409|-131.33961463409|-131.33961463409|-131.33961463409|-131.33961463409|-132.98012813415|-133.13140113093|-133.13140113093|-133.13140113093|-133.13140113093|-133.13140113093|-134.15432577373|-136.12425475917|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|129.64313680627|128.65904852525|127.69060269082|124.63679060102|-129.93387753706|-129.93387753706|-129.93387753706|-129.93387753706|-129.93387753706|125.65040675422|125.65040675422|125.65040675422|125.65040675422|125.65040675422|125.65040675422|125.65040675422|125.65040675422|125.65040675422|125.65040675422|125.65040675422|125.65040675422|125.65040675422|124.84489537633|-130.47374852441|-130.47374852441|-130.47374852441|-130.47374852441|-130.47374852441|-130.47374852441|-130.47374852441|-130.47374852441|-131.32916485759|-131.39816992398|-131.39816992398|-131.39816992398|-133.17852383318|-133.7066889942|-135.10455392764|-135.10455392764|-137.26365023393|-137.26365023393|-138.68183189784|-139.30203985013|-140.23282171662|-140.76334088056|-140.76334088056|-140.76334088056|-140.76334088056|-140.76334088056|-141.56272585852|-141.56272585852|-141.56272585852|-141.56272585852|-141.56272585852|-141.56272585852|-142.57638291898|-142.57638291898|-142.57638291898|-142.57638291898|-142.57638291898|-142.57638291898|-142.57638291898|-142.57638291898|-142.67931757572|-143.03813436962|-143.69792216063|-145.02824447156|-147.31054529217|-147.31054529217|-147.31054529217|-147.31054529217|-147.31054529217|-147.31054529217|-147.4950425257|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|142.00291357574|141.2532390018|140.1341598718|139.78517661808|138.43074688114|138.24250585942|137.366670634|136.04907271779||134.82674882055|134.79082846244|134.1981469746|133.50349697753|132.97054931504|132.31172722559|131.49357783773|130.4150986934|129.50010440353|-134.23259203743|-134.23259203743|-134.23259203743|-134.23259203743|-134.23259203743|-134.23259203743|-134.23259203743|-135.03899216995|-136.06832276831|-136.08424633355|-136.90471340121|-138.37802387637|||-138.37802387637|-138.37802387637|-138.37802387637|-138.37802387637|-138.37802387637|-138.37802387637|-138.58686971591|-138.58686971591|-138.58686971591|-138.58686971591|-138.58686971591|-138.58686971591|-138.58686971591|-138.58686971591|-138.58686971591|-138.58686971591|-138.58686971591|-139.63819620262|-139.86465922606|-139.97210895|-139.97210895|135.16907456958|135.16907456958|135.16907456958|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|135.0358810916|131.17597458257|-137.95034081505|-137.95034081505|-137.95034081505|-137.95034081505|-137.95034081505|-137.95034081505|-137.95034081505|-138.85959632916|-138.85959632916|-138.85959632916|-138.85959632916|-138.85959632916|-138.85959632916|-139.59677641174|-141.59641925252|134.30676638908|133.83806766213|132.50896457766|131.88219371476|131.16501981839|131.16501981839|131.16501981839|131.16501981839|131.16501981839||131.16501981839|131.16501981839|131.16501981839|||131.16501981839|131.16501981839|131.16501981839|131.16501981839|131.16501981839|131.16501981839
03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE||-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-72.553495609995|-73.985178032328|-73.985178032328|-74.678746761676|-74.678746761676|-74.678746761676|-77.66971626745|-77.924837518453|-77.924837518453|-78.05426663902|-78.760297876228|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|73.542992469279|72.098284810943|72.098284810943|72.098284810943|-76.990323771789|-76.990323771789|-76.990323771789|-76.990323771789|-76.990323771789|-76.990323771789|-76.990323771789|-76.990323771789|-76.990323771789|-79.763697453951|-82.44299657766|-83.627776230088|-84.719225528199|-84.719225528199|81.281652079431|81.281652079431|81.281652079431|81.281652079431|81.281652079431|81.281652079431|80.438504548434|79.781669770748|-84.404732443933|-84.404732443933|-84.404732443933|-84.404732443933|-84.404732443933|-84.404732443933|-84.404732443933|-84.404732443933|-85.053033115736|-85.628559739344|-85.628559739344|-85.792471349638|-85.792471349638|-85.792471349638|-88.293852528379|-88.856505827159|-91.268337942992|-91.938157745902|-92.3063626706|-92.3063626706|-92.3063626706|-92.3063626706|-92.3063626706|-92.3063626706|-92.3063626706|-92.3063626706|-92.3063626706|-92.3063626706|-92.3063626706|-92.3063626706|-92.3063626706|-92.3063626706|-92.3063626706|-92.3063626706|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.373577772726|-92.682862055687|-93.750960416692|-94.609955543829|-95.31982302292|-95.31982302292|-95.669798899843|-96.656443544178|-97.08271550685|-97.495237875314|-97.847800384785|-97.847800384785|-97.847800384785|-98.266444668533|-98.854479394334|-98.854479394334|-98.854479394334|-99.580095297487|-99.580095297487|-101.17010922608|-102.54900747071|-103.61001084392|-105.01000969216|-107.61434616998|-107.61434616998|-107.61434616998|-107.61434616998|-107.61434616998|-107.61434616998|-109.15206538922|-109.15206538922|-109.15206538922|-109.15206538922||-111.44396010247|-112.53369087827|-112.53369087827|-112.53369087827|-112.88421528235|-112.88421528235|-112.88421528235|-112.88421528235|-114.06579306275|-114.15921637913|-114.82135144759|107.27375854366|107.27375854366|107.27375854366|107.27375854366|107.27375854366|106.58751152746|106.33149418703|106.33149418703|102.47665791899|-110.25491566501|||-110.25491566501|-110.25491566501|-110.25491566501|-110.25491566501|-110.25491566501|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|104.57280230758|103.1775613917|102.84173055634|101.58192407804|100.77880437857|100.6553403855|98.822007362942|98.822007362942|98.822007362942|98.822007362942|97.313343040259|97.034971014504|97.034971014504|97.034971014504|96.971078413333|95.179533130157|93.613373789774|-98.521617388098|-98.521617388098|-98.521617388098|-98.521617388098|-98.521617388098|-98.521617388098|-98.521617388098|-98.521617388098|-98.521617388098|-98.764190516179|-98.764190516179|-98.764190516179|-98.764190516179|-99.06632257535|-99.536471325313|-101.23552127034|-102.28947104514|-103.53623831362|-103.53623831362|98.734510144966|98.734510144966|98.734510144966|98.734510144966|98.734510144966|98.734510144966|98.734510144966||98.734510144966|98.734510144966|98.734510144966|||98.734510144966|98.734510144966|98.734510144966|98.734510144966|98.734510144966|98.734510144966
03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE||56.954443566478|56.954443566478|56.136048229178|-61.94355728366|-61.94355728366|-61.94355728366|-61.94355728366|-61.94355728366|-61.94355728366|-61.94355728366|-61.94355728366|-61.94355728366|-61.94355728366|-61.94355728366|-63.163842838336|-63.163842838336|-63.163842838336|-63.163842838336|-63.163842838336|-63.163842838336|-63.163842838336|-63.163842838336|-63.599823070157|-64.514248186337|-65.038455193409|-65.038455193409|-65.612726839791|-65.984142577659|-66.460158758705|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.629052789551|62.454503862441|60.756112249229|-65.631095252982|-65.631095252982|-65.940364126501|-65.940364126501|-67.108502863791|-67.108502863791|-67.108502863791|-67.108502863791|-67.108502863791|-67.108502863791|-67.108502863791|-67.296112165348|-67.833457639368|-68.060693384874|-68.060693384874|64.664436708278|64.664436708278|64.664436708278|64.158256857574|64.158256857574|64.158256857574|63.43584224138|62.705382997828|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.959133351323|-65.995472911548|-65.995472911548|-66.007192403687|-66.188498940727|-66.188498940727|-66.188498940727|-66.188498940727|-66.188498940727|-66.513330465802|-66.513330465802|-67.088143249627|-67.394908773804|-67.394908773804|-67.394908773804|-67.394908773804|-67.652116417779|-67.741245720004|-68.221685616449|-68.221685616449|-68.221685616449|-68.221685616449|-68.221685616449|-68.221685616449|-68.221685616449|-68.416317215976|-68.427620259901|-68.427620259901|-68.427620259901|-69.028378306895|-69.028378306895|-69.028378306895|-69.028378306895|-69.403016234989|-69.403016234989|-69.403016234989|-71.964463076719|-72.433847252669|-73.252053384585|-74.083391750966|-74.418211818971|-75.173572197267|-76.209522713896|-76.859473005132|-78.10647215374|-78.10647215374|-78.10647215374|-78.10647215374|-78.10647215374|-78.10647215374|-78.10647215374|-78.10647215374||-78.10647215374|-78.10647215374|-78.10647215374|-78.10647215374|-78.10647215374|-78.10647215374|-78.10647215374|-78.281632047314|-78.822926209391|-78.921389441947|-78.921389441947|-78.97712473963|-78.97712473963|-78.97712473963|-78.97712473963|-78.97712473963|-79.729029709479|-80.036703593622|-80.338558734666|-80.587285533229|-81.124759160456|||-81.73212719282|-81.73212719282|-81.73212719282|-82.373471793428|-82.852984671303|-82.852984671303|-82.852984671303|-82.852984671303|-82.852984671303|-83.853316047134|-83.918184229952|-83.918184229952|-83.918184229952|-83.993537846783|-85.065041373813|-86.538118557283|82.264189648676|82.264189648676|82.264189648676|82.264189648676|80.851325697422|80.253691879378|80.119976321184|80.119976321184|80.119976321184|78.849976741962|-82.800242243164|-82.800242243164|-82.800242243164|-82.800242243164|-82.800242243164|-82.800242243164|-82.842489041612|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.684217858652|-83.684217858652|-83.684217858652|-83.684217858652|-83.684217858652|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455||80.005632393786|79.794034738484|79.410037750605|||79.184487813715|78.518319759109|78.018133438669|77.711129380531|77.711129380531|77.711129380531
03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE||57.60076123438|57.60076123438|57.60076123438|57.60076123438|57.60076123438|57.60076123438|57.60076123438|57.60076123438|57.60076123438|57.60076123438|56.288624246492|55.552764338616|55.552764338616|55.552764338616|55.552764338616|-60.511521058301|-60.511521058301|-60.511521058301|55.858692805775|55.858692805775|55.858692805775|55.858692805775|55.858692805775|55.858692805775|55.858692805775|55.858692805775|55.858692805775|55.858692805775|55.858692805775|55.858692805775|54.816326636747|54.717744425296|54.717744425296|54.717744425296|54.717744425296|54.117492441071|53.906920717554|53.906920717554|53.906920717554|53.906920717554|53.906920717554|53.906920717554|53.906920717554|53.906920717554|53.906920717554|53.906920717554|-57.701894971636|-57.701894971636|-57.701894971636|-57.701894971636|-57.701894971636|-57.701894971636|-57.701894971636|-57.701894971636|-57.701894971636|-57.701894971636|-57.701894971636|-57.701894971636|-60.856547272765|-62.264343078612|-62.264343078612|58.721576607608|58.721576607608|58.721576607608|58.721576607608|58.721576607608|58.721576607608|58.721576607608|58.721576607608|56.430642141659|56.111823203121|55.927822151021|55.927822151021|55.927822151021|55.734597641544|55.734597641544|55.237328483348|54.824809765026|54.615089390565|54.615089390565|54.615089390565|53.675655548097|53.001842066448|-56.924887849469|-56.924887849469|-58.284319349548|-59.397021448636|56.20976683762|56.20976683762|56.20976683762|56.20976683762|56.20976683762|56.20976683762|56.20976683762|56.20976683762|56.20976683762|56.20976683762|56.20976683762|56.20976683762|56.20976683762|56.20976683762|56.20976683762|56.20976683762|56.20976683762|56.20976683762|55.807521260075|55.041688932636|-55.764952136584|-55.764952136584|-56.762905040283|-56.762905040283|-56.785448408678|-57.540499105006|-58.460553687976|-58.679017151887|-58.679017151887|-58.679017151887|-58.763353654075|-59.679281998926|-59.756981109307|-61.043310826273|-63.061456143029|-63.823840498006|-63.875975637126|-63.875975637126|-63.909681173708|-63.909681173708|-63.909681173708|-63.909681173708|-63.909681173708|-63.909681173708|-63.909681173708|-63.909681173708|-63.909681173708|-63.909681173708|-63.909681173708|-64.285202499392|-64.553557391699|-65.049705484393|-65.049705484393|-65.049705484393|-65.049705484393|-65.049705484393|-65.049705484393|-65.049705484393|-65.049705484393|-65.110231827685|-65.110231827685|-65.110231827685|-65.110231827685|-65.110231827685|-65.110231827685||-65.770255458564|-66.053618735969|-66.928418359271|-66.928418359271|-67.632491181799|-67.632491181799|-67.677024810044|-67.677024810044|-67.803981789503|-67.803981789503|-69.468233806533|-69.468233806533|-69.468233806533|-69.468233806533|-69.468233806533|-69.468233806533|-69.468233806533|-69.468233806533|-69.98914965727|-70.060162852628|-70.953472011344|||-70.953472011344|-70.953472011344|-70.953472011344|-70.953472011344|-71.548300285092|-72.271086441405|-72.271086441405|-72.271086441405|-72.271086441405|-72.437873772921|-73.064305124616|-73.26478196287|-73.537537480989|-74.289484343704|-76.257635723142|-76.257635723142|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|72.100788100099|71.144460663513|71.144460663513|71.144460663513|70.94491810988|70.94491810988|70.94491810988|70.94491810988|70.94491810988|70.94491810988|70.94491810988|70.084616610033|70.084616610033|70.084616610033|69.852910938774|-76.213136315958|-76.213136315958|-76.213136315958|-76.213136315958|-76.213136315958|-76.213136315958|-76.213136315958|-76.213136315958|-77.085704406782|-78.070501944514|-78.070501944514|-78.372136461005|73.969311783854|73.969311783854|73.969311783854|73.969311783854|73.969311783854|73.969311783854|73.969311783854||73.481457893654|73.041619610571|72.575136528835|||72.480152088653|72.059199105382|72.059199105382|71.637998327811|71.519128745966|71.519128745966
03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE||-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-57.967481437105|-58.073866966452|-58.315406511322|-58.351563027717|57.638746017738|57.638746017738|57.638746017738|57.638746017738|57.638746017738|57.638746017738|57.638746017738|57.593454824783|57.593454824783|57.593454824783|57.593454824783|57.578283613366|57.544759663655|57.539733790373|57.421924695941|57.339915709995|57.292128939654|57.179031154872|57.018923624093|56.868805840871|56.755337559802|56.645932130927|56.44770402921|56.333003256197|56.29222554352|56.00913905199|55.699043475871|55.315604540248|53.778670595823|53.778670595823|53.778670595823|53.778670595823|53.778670595823|53.778670595823|53.778670595823|53.778670595823|53.778670595823|53.778670595823|53.778670595823|53.778670595823|53.775518721929|53.775518721929|53.296813634431|53.296813634431|53.03790024447|53.03790024447|53.03790024447|53.03790024447|53.03790024447|53.03790024447|53.002110467217|52.611234225456|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598|-55.217762248598|53.143767774328|53.143767774328|53.143767774328|53.143767774328|53.143767774328|53.143767774328|53.143767774328|53.143767774328|53.143767774328|52.968630724731|52.94065601539|52.94065601539|52.638508184215|52.578345785775|52.578345785775|52.578345785775|52.578345785775|52.578345785775|52.578345785775|52.304828549135|52.025364876576|51.835962084474|51.549958312447|51.321065783429|51.131183915589|50.686871958279|50.211815457903|50.211815457903|50.063129007113|48.607921983679|48.290775228053|48.290775228053|48.290775228053|48.290775228053|48.290775228053|48.290775228053|48.290775228053|48.290775228053|46.493875689881|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942|-50.299086357942||-50.490651635981|-50.867945490785|-50.903273488093|-50.931413121807|-51.722683001213|-51.89131254692|-52.196458758459|-52.787176915392|48.690944738327|48.690944738327|48.690944738327|48.690944738327|48.690944738327|48.690944738327|48.690944738327|48.690944738327|48.577633262414|48.577633262414|48.577633262414|47.908435604624|47.908435604624|||47.54800488931|47.54800488931|47.54800488931|47.54800488931|47.293339172801|47.227598631603|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|46.690456854491|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.093713696024|-50.381065542813|-50.381065542813|-50.381065542813|-50.381065542813|-50.381065542813|-50.381065542813|-50.381065542813|-50.381065542813|-50.381065542813|-50.692295056047|-51.027462948328|-51.027462948328|-51.577180850247|-52.732980714616|-52.741090547572|-53.1195445188|-53.7350486261|51.200639206892|51.200639206892|51.200639206892|51.200639206892|51.200639206892|51.200639206892||51.200639206892|51.200639206892|51.200639206892|||51.200639206892|51.200639206892|51.200639206892|51.200639206892|49.708488100906|49.08165297921
03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||-55.424063455443|-55.424063455443|-55.424063455443|-55.424063455443|-55.424063455443|-55.424063455443|-55.424063455443|-55.547198402161|-55.547198402161|-55.547198402161|-55.547198402161|-55.547198402161|-55.547198402161|-56.797158031398|-56.797158031398|-57.247953817506|-57.692169636775|-57.739079442608|54.93621704273|54.93621704273|54.93621704273|54.93621704273|54.93621704273|54.93621704273|54.93621704273|54.93621704273|54.93621704273|54.725241260314|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|54.239492796461|-59.435207232336|-59.435207232336|-59.435207232336|-59.435207232336|-59.435207232336|-59.435207232336|-59.435207232336|-59.435207232336|-59.435207232336|-59.435207232336|-59.435207232336|-59.435207232336|-60.584118799479|-61.64346499367|-62.567181851284|-63.017571928344|-63.017571928344|59.922155076924|59.922155076924|59.922155076924|59.922155076924|59.922155076924|59.922155076924|59.383505590164|59.087784192522|58.631425219068|57.994916418403|-60.974208475106|-60.974208475106|-60.974208475106|-60.974208475106|-60.974208475106|-60.974208475106|-60.974208475106|-60.974208475106|-60.974208475106|-60.974208475106|-60.974208475106|-60.974208475106|-62.708008899681|-63.593345154648|-64.914827229054|-65.397586055897|-65.836896114759|-65.836896114759|-65.86766346871|-66.414299602323|-66.414299602323|-66.414299602323|-66.414299602323|-66.414299602323|-66.414299602323|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-66.594156053065|-67.431283926962|-68.198666711237|-68.198666711237|-68.198666711237|-68.499632459643|-68.904033879177|-69.097817981393|-69.243533938793|-69.243533938793|-69.243533938793|-69.243533938793|-69.527814063394|-69.821040525473|-69.821040525473|-69.821040525473|-69.884488625037|-69.886653417467|-70.839057386053|-72.218953278476|-72.768282098697|-72.989757717899|-73.035281911052|-73.035281911052|-73.035281911052|-73.536986208135|-73.862201319993|-76.012408374369|-76.012408374369|-76.012408374369|-76.012408374369|-76.012408374369||-76.913787336946|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.905966976635|72.69607674121|71.639535933354|71.639535933354|70.967329179332|70.967329179332|||70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.961165351728|70.246291393549|69.402544280457|68.624272454324|68.624272454324|68.624272454324|67.913635161787|64.879042205181|64.51950702136|64.51950702136|64.51950702136|63.356671433375|62.448976239949|62.448976239949|62.206643538772|61.550714975263|61.036440915122|61.036440915122|60.840128867243|60.840128867243|60.840128867243|-63.127257439179|-63.127257439179|-63.127257439179|-63.127257439179|-63.127257439179|-63.127257439179|-63.127257439179|-63.127257439179|-63.127257439179|-63.206398960267|-63.232109489611|-63.41567425217|-64.32574933862|-64.571389451019|-65.047807620046|61.576875383732|61.576875383732|61.576875383732|61.576875383732|61.576875383732|61.576875383732|61.576875383732|61.576875383732||61.576875383732|61.576875383732|61.576875383732|||61.576875383732|61.576875383732|61.576875383732|61.576875383732|61.576875383732|61.576875383732
03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH||-41.681193390164|-41.681193390164|-41.681193390164|-41.681193390164|-41.681193390164|-41.681193390164|-41.681193390164|-41.681193390164|-41.681193390164|-42.186381471669|-42.186381471669|-42.186381471669|-42.186381471669|-42.186381471669|-42.186381471669|-42.186381471669|-43.012091253108|37.427579507047|37.427579507047|37.427579507047|37.427579507047|37.427579507047|37.427579507047|37.427579507047|37.195309976728|37.195309976728|37.195309976728|35.778121899666|35.749752106769|35.749752106769|35.749752106769|35.749752106769|35.749752106769|35.749752106769|35.749752106769|35.749752106769|35.749752106769|35.49972329151|34.215248796801|34.209876969837|34.209876969837|33.363750832371|33.283058370807|32.943953635138|32.003837719937|31.507041868656|30.833934714495|29.273814865946|28.20090516077|27.174339961857|26.87554247567|26.87554247567|25.766713488863|24.827459190472|24.581081405265|24.581081405265|24.581081405265|24.581081405265|24.581081405265|24.581081405265|24.581081405265|24.581081405265|24.581081405265|24.581081405265|24.146202315868|23.236334736679|21.870618527661|21.870618527661|21.870618527661|21.870618527661|20.789021166972|19.891690104991|18.984099752142|18.909000271375|18.758888211311|18.44820961959|18.439678033268|18.130855456537|-21.556925842916|-21.556925842916|-21.556925842916|-21.556925842916|-21.556925842916|-21.556925842916|-21.556925842916|-21.556925842916|-21.556925842916|-21.556925842916|-21.556925842916|-21.556925842916|-21.556925842916|-21.556925842916|-22.090473040116|-22.183025316146|-22.674750173254|-23.194722533406|-23.36959798698|-23.36959798698|-23.36959798698|-23.36959798698|-23.36959798698|-23.36959798698|-23.36959798698|-23.36959798698|-23.36959798698|-24.937886745448|-25.417096277868|-25.46844063511|-25.824378339345|-26.036886652673|-26.036886652673|-26.916539996161|-28.465044914896|-28.955605333839|-29.464561905899|-29.985623534563|-30.564289155863|-30.564289155863|-30.761591706333|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|27.181237611815|26.833040989819|26.179989248371|26.179989248371|-29.649149840438|-29.649149840438|-29.737389292279|-30.589877144009|-31.581530270212|-31.988366852462|-32.634296481543|-32.791984171442||-32.791984171442|-32.791984171442|-33.253228863084|-33.253228863084|-33.253228863084|-33.253228863084|-33.253228863084|27.798977796814|27.798977796814|27.798977796814|27.798977796814|27.798977796814|27.798977796814|27.798977796814|27.798977796814|27.434421690063|26.349356394958|26.23817372979|25.358526819959|23.631142106337|23.14849097495|||23.071067231622|23.071067231622|23.071067231622|23.071067231622|23.071067231622|23.071067231622|22.275356877917|22.275356877917|22.275356877917|22.275356877917|22.275356877917|22.236507430202|21.794175270008|19.954083472277|18.999052920196|18.999052920196|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|17.830539430514|-22.49463710587|-22.49463710587|-22.49463710587|-22.49463710587|-22.49463710587|-22.49463710587|-22.49463710587|-22.49463710587|-23.962097483661|-25.426169172955|-25.426169172955|-25.440147686817|-25.440147686817|-25.440147686817|-25.440147686817|-25.440147686817|-25.440147686817|-25.440147686817|-25.761628485644|-25.761628485644|-25.761628485644|-26.084031688863|-26.804757766916|-27.630137135586|-27.630137135586|-27.630137135586|-27.630137135586|-27.630137135586|-27.812929870906|-28.076033117841|-28.111981500597|-28.79914486564||-28.897627416636|-28.897627416636|-28.897627416636|||-29.54597427159|-31.838860318721|28.086035766689|28.086035766689|28.086035766689|28.086035766689
03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE||15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.304609914001|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.225320972003|15.042133928446|14.808143689351|14.808143689351|14.808143689351|14.808143689351|14.51533192693|14.51533192693|14.51533192693|14.51533192693|14.51533192693|14.488479657292|14.421755679581|14.205784583942|14.205784583942|13.987400921352|13.987400921352|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.920818667769|13.822465425464|13.80129433311|13.753993677176|13.681955383488|13.681955383488|13.308172382986|13.028023120192|13.028023120192|13.028023120192|-14.047591448313|-14.047591448313|-14.047591448313|-14.047591448313|-14.047591448313|-14.047591448313|-14.047591448313|-14.047591448313|-14.047591448313|-14.047591448313|-14.825768259373|-15.440186583561|-15.523852856407|-15.523852856407|-15.523852856407|-15.523852856407|-15.523852856407|-15.885561880202|14.881448682737|14.881448682737|14.881448682737|14.881448682737|14.881448682737|14.881448682737|14.881448682737|14.881448682737|14.881448682737|14.881448682737|14.881448682737|14.881448682737|14.881448682737|14.881448682737|14.585498262988|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.436497610837|-15.75377535161|-15.975416917896|-15.997073312482|-15.997073312482|-15.997073312482|-15.997073312482|-15.997073312482|-16.114394217635|-16.114394217635|-16.114394217635|-16.246104644299|-16.340894035234|-16.46018423122|-16.46018423122|-16.46018423122|-16.46018423122|-16.524982389276|-16.5469802579|-16.630123857696|-16.630123857696|-16.640757805945|-16.640757805945|-16.640757805945|-16.640757805945|-16.640757805945|-16.640757805945|-16.640757805945|-16.640757805945|-16.640757805945|-16.640757805945|-16.640757805945||-16.640757805945|-17.167064038517|15.409261447852|14.559513549744|14.497126558024|14.394029275795|14.184141425042|14.184141425042|14.184141425042|14.184141425042|14.184141425042|14.184141425042|14.184141425042|14.184141425042|14.184141425042|14.184141425042|14.184141425042|14.184141425042|14.184141425042|13.911712942023|13.904929090305|||13.904929090305|13.839254459589|13.486394229696|13.402326335693|13.279696188794|13.081995551704|12.830314553078|12.830314553078|12.830314553078|12.830314553078|12.830314553078|12.830314553078|12.593349841232|12.151166283417|12.115073772854|11.915637383402|11.864041630362|11.824934606126|11.821261119369|11.747734175262|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.533749690981|-12.626054992644|-12.915838442873|11.855412568151|11.855412568151|11.855412568151|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.513710605596|-12.775789750389|-12.919210448057|12.1033995694|12.1033995694|12.1033995694|11.961221437331|11.905671363117|11.905671363117|11.905671363117|11.905671363117||11.853515368922|11.853515368922|11.853515368922|||11.764572971644|11.668636129501|11.63326226142|11.53297086479|11.53297086479|11.53297086479
03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH||211.77630927864|210.89590462384|208.65655865865|-218.60943476379|-218.60943476379|-218.60943476379|-218.60943476379|-218.60943476379|-218.60943476379|-218.60943476379|-218.60943476379|-218.60943476379|-218.60943476379|-218.91212071644|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|209.76962302132|208.79958537335|208.79953557379|208.37170263272|207.8685617021|205.27062580887|203.582566753|203.582566753|203.582566753|203.582566753|203.582566753|203.582566753|203.582566753|202.62477026527|202.62477026527|201.89137768034|201.89137768034|201.89137768034|201.89137768034|201.89137768034|201.89137768034|201.89137768034|201.89137768034|201.89137768034|201.89137768034|201.89137768034|200.90153804624|200.22850157809|200.22850157809|200.22850157809|200.17611405134|197.16234860685|196.69149828252|196.45721488856|195.78580110231|195.7775190573|195.7775190573|194.6972510264|193.58027467966|191.88085482121|190.55260329188|190.55260329188|189.20289458104|187.55042858994|186.95603159705|185.42059134156|183.69787214763|181.11430781161|-189.60844541252|-189.60844541252|-189.60844541252|-189.60844541252|-189.60844541252|-189.60844541252|-189.60844541252|-191.79827590188|-192.97586414771|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.97985187777|184.7692730825|183.04918722763|181.21576494259|-189.97020206|-189.97020206|-189.97020206|-189.97020206|-192.11133257047|180.76291035904|180.76291035904|180.76291035904|180.76291035904|180.76291035904|179.66989717763|176.55321972002|-185.56599896669|-185.56599896669|-185.56599896669|-185.56599896669|-188.91254884167|-188.91254884167|-188.91254884167|-188.91254884167|-188.91254884167|-188.91254884167|-188.91254884167|-188.91254884167|-188.91254884167|-188.91254884167|-189.96197233348|-189.96197233348|-189.96197233348|-189.96197233348|-189.96197233348|-189.96197233348|-189.96197233348|-189.96197233348|-189.96197233348||-189.96197233348|-191.01534069981|-191.01534069981|-191.01534069981|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|||-193.10538100382|-193.10538100382|-193.10538100382|-193.10538100382|-193.18653360098|-193.77720775979|-193.77720775979|-193.92190530981|-194.2548868202|-194.36714874359|-194.36714874359|-197.04127180413|186.26769345126|186.26769345126|186.26769345126|186.26769345126|186.26769345126|186.26769345126|186.26769345126|186.26769345126|186.26769345126|186.00020697736|184.63915402388|184.63915402388|182.60739302079|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|181.78680426628|180.84644664162|180.27339515413|180.27339515413|180.10099834563|179.89767632485|179.89767632485|179.89767632485|179.89767632485|179.89767632485|179.89767632485|179.89767632485|179.89767632485|179.89767632485||179.89767632485|179.35297250748|178.51440609826|||177.65211517429|176.94402516788|175.62390956289|175.52774518867|175.52774518867|175.52774518867
03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE||-36.503957257689|-36.514084316111|-36.514084316111|-36.870999415047|-36.870999415047|-36.870999415047|-36.870999415047|-36.870999415047|-36.870999415047|-36.870999415047|-36.870999415047|-36.870999415047|-36.870999415047|-37.540554134192|-37.548791731611|-37.548791731611|-37.548791731611|-37.548791731611|-38.736436461094|-39.154959714793|-39.154959714793|-39.154959714793|-39.169580125378|-39.169580125378|-39.169580125378|-39.169580125378|-39.169580125378|-39.169580125378|-39.169580125378|-39.553978866522|-39.708864364563|-39.793182542521|-39.806009987263|-39.806009987263|-39.806009987263|-39.806009987263|-40.063345303435|37.861237595012|37.861237595012|37.861237595012|37.861237595012|37.861237595012|37.861237595012|37.861237595012|37.861237595012|37.516374240904|-40.140855070796|-40.140855070796|-40.140855070796|-40.140855070796|-40.369129378075|38.024265951062|38.024265951062|38.024265951062|38.024265951062|38.024265951062|38.024265951062|37.580855476892|37.580855476892|37.580855476892|37.580855476892|37.580855476892|37.580855476892|37.580855476892|37.580855476892|37.484284414225|36.880870621925|36.818743380712|-38.526041329605|-38.526041329605|-38.526041329605|-38.526041329605|-38.526041329605|-38.526041329605|-38.526041329605|-38.526041329605|-38.526041329605|-38.526041329605|-38.526041329605|-38.814489060753|-38.936099032686|-39.365110163475|-39.456078447956|-39.456078447956|-39.456078447956|-40.539529921896|-41.771106127088|39.38274001206|39.070821116644|38.781167824768|38.781167824768|38.781167824768|38.781167824768|38.781167824768|38.781167824768|38.781167824768|38.781167824768|38.781167824768|38.781167824768|38.781167824768|38.404470035204|38.404470035204|38.318939880284|38.318939880284|38.318939880284|38.318939880284|37.912713478839|-39.666024141848|-39.666024141848|-39.666024141848|-39.666024141848|-39.666024141848|-39.666024141848|-39.666024141848|-39.666024141848|-39.666024141848|-39.666024141848|-39.666024141848|-39.666024141848|-39.795584499107|-40.048427382296|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.041188391388|38.034652454257|37.958280404949|-40.221780792935|-40.221780792935|-40.221780792935|-40.221780792935|-40.221780792935|-40.221780792935|-40.221780792935|-40.221780792935|-40.221780792935|-40.221780792935||-40.221780792935|-40.221780792935|-40.221780792935|-40.221780792935|-40.233207167922|-40.233207167922|-40.233207167922|-40.233207167922|-40.531340322824|-40.623711173106|-40.680233178723|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|||-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.860204626119|-40.918838846458|-41.005929839973|-41.005929839973|-41.005929839973|-41.034417650669|-41.034417650669|-41.034417650669|-41.293796245223|-41.499217872229|-42.078299076918|-43.556166895631|-43.935186660293|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.244857372828|-44.286508098783|-44.744453765222|-44.99114814961|-44.99114814961|-45.105718996393|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-46.210554417524|-46.210554417524|-46.210554417524|-46.210554417524|-46.210554417524|-46.210554417524|-46.210554417524|-46.210554417524|-46.36144925108|-46.708275911437|44.586601023859||44.586601023859|44.586601023859|44.586601023859|||44.586601023859|44.586601023859|44.586601023859|44.586601023859|44.586601023859|44.586601023859
03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||29.154222744205|28.980246934072|28.813606801712|28.699008587426|28.419453439256|28.063835895879|27.771484998446|27.768316219892|27.734948650497|27.734948650497|27.734948650497|27.734948650497|27.734948650497|27.734948650497|27.734948650497|27.586244831875|27.586244831875|27.586244831875|27.451218350919|27.451218350919|27.451218350919|27.451218350919|27.451218350919|27.451218350919|27.329838003384|27.329838003384|27.329838003384|27.329838003384|27.329838003384|27.329838003384|27.329838003384|27.329838003384|27.117042238698|26.895046533463|26.447274434696|26.174194693709|26.160215775332|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.959026205796|25.835028396997|25.57503163699|25.407347778687|25.407347778687|25.407347778687|25.407347778687|25.407347778687|25.14649614163|25.143144452372|25.143144452372|25.102277046122|25.102277046122|24.805308083338|24.673675249729|24.535750387679|24.493057037471|24.472023959166|24.472023959166|24.472023959166|24.472023959166|24.238914696382|24.139905735306|23.980451897837|23.818834547707|23.720927084495|23.65660566631|23.65660566631|23.65660566631|23.65660566631|23.65660566631|23.65660566631|23.65660566631|23.65660566631|23.65660566631|23.65660566631|23.65660566631|23.65660566631|23.65660566631|23.65660566631|23.65660566631|23.566784374615|23.524205305731|23.228004670315|23.17385432577|23.17385432577|23.17385432577|23.170845152816|23.170845152816|23.170845152816|23.170845152816|23.168716671159|23.066906878341|22.894342048289|22.891038750574|22.891038750574|22.708375982625|22.584306986446|22.503118072742|22.460131683608|22.27514631512|22.130162156977|22.061292345168|22.03032481101|21.840360184807|21.749582069753|21.749582069753|21.749582069753|21.747164073305|21.747164073305|21.747164073305|21.747164073305|21.747164073305|21.747164073305|21.747164073305|21.747164073305|21.428516510147|21.378627120508|21.378627120508|21.378627120508|21.378627120508|21.378627120508|21.378627120508|21.378627120508|21.378627120508|21.374030761204|21.349315437217|21.349315437217|21.349315437217|21.229794167302|21.173660012111|-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431||-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431|-22.000557805431|-22.014508460773|-22.18167508842|-22.291306535419|-22.507006371481|-22.730006973459|21.743661261474|21.743661261474|21.743661261474|21.743661261474|21.743661261474|21.743661261474|21.743661261474|||21.743661261474|21.637123373785|-22.399070078439|-22.399070078439|-22.399070078439|-22.399070078439|-22.399070078439|-22.399070078439|-22.399070078439|-22.399070078439|-22.399070078439|-22.447856274254|-22.664703367351|-22.664703367351|-22.664703367351|-22.841433674438|-22.841433674438|-22.841433674438|-22.841433674438|-22.841433674438|-22.841433674438|-22.865442801826|-22.865442801826|-22.869564492861|-22.869564492861|-22.869564492861|-22.869564492861|-22.869564492861|-22.869564492861|-22.869564492861|-22.869564492861|-22.905348415021|-23.012410265433|-23.012410265433|-23.012410265433|-23.112121800832|-23.359995947272|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.467147375812|22.396830163256|22.229810699109|21.959233690505|21.897325228767|21.897325228767|21.8425837613|21.747033280225|21.747033280225|21.747033280225|21.693954169303|21.693954169303|21.693954169303|21.64217216389|-22.389942605221|-22.389942605221||-22.389942605221|-22.389942605221|-22.39490240679|||-22.39490240679|-22.39490240679|-22.39490240679|-22.39490240679|-22.488781172543|-22.716145098772
03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||-12.198686296981|-12.198686296981|-12.198686296981|-12.198686296981|-12.198686296981|-12.198686296981|-12.198686296981|-12.264230784458|-12.264230784458|-12.264230784458|-12.396673166067|-12.396673166067|-12.407137247491|-12.501263084862|-12.610016081624|-12.610016081624|-12.753906909948|-12.914618960492|-12.957734668485|-12.957734668485|-12.957734668485|-12.957734668485|-13.190538234437|-13.348691414692|-13.348691414692|-13.348691414692|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.36228486748|-13.407538909067|-13.485043334022|-13.633659308767|-13.767954395453|-13.871616361583|-13.920976402873|-13.920976402873|-13.920976402873|-13.920976402873|-13.920976402873|-13.920976402873|-13.920976402873|-13.945179308788|13.236348697522|13.236348697522|13.112054530094|12.987004800317|12.904522960565|12.904522960565|12.904522960565|12.744747816613|12.673885755065|12.568483966725|12.416122582392|12.416122582392|12.329858730055|12.244010022192|12.238066464561|12.23757397455|12.158137499425|-12.697671912893|-12.697671912893|-12.697671912893|-12.697671912893|-12.697671912893|-12.697671912893|-12.697671912893|-12.697671912893|-12.697671912893|-12.697671912893|-12.697671912893|-12.697671912893|-12.697671912893|-12.697671912893|-12.697671912893|-12.899080407603|12.505813099579|12.505813099579|12.505813099579|12.462569847853|12.395910995041|12.241011744114|12.164735455615|-12.704500683928|-12.704500683928|-12.704500683928|-12.704500683928|-12.704500683928|-12.704500683928|-12.704500683928|-12.704500683928|-12.704500683928|-12.704500683928|-12.704500683928|-12.704500683928|-12.718759636086|-12.718759636086|-12.718759636086|-12.718759636086|-12.718759636086|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.81151605221|-12.908906784017|-12.926563199316|-12.999479939792|-12.999479939792|-12.999479939792|-13.070532933709|-13.317259143721|-13.354454277765|-13.424116292278|-13.481106091813|12.723621939093|12.6806540498|12.6806540498|12.6806540498|12.6806540498|12.4835040844|12.368893335982|12.218770767499|-12.7968087814|-12.7968087814|-12.7968087814||-12.7968087814|-12.7968087814|-12.7968087814|-12.7968087814|-12.7968087814|-12.7968087814|-12.7968087814|-12.7968087814|-12.7968087814|-12.7968087814|-12.813398747725|12.225531080714|12.225531080714|12.225531080714|12.225531080714|12.225531080714|12.225531080714|12.225531080714|12.225531080714|12.225531080714|12.225531080714|||12.225531080714|12.154855920406|12.154855920406|12.154855920406|12.154855920406|12.154855920406|12.154855920406|12.154855920406|12.154855920406|12.154855920406|12.154855920406|11.920673213106|-12.22855672469|-12.22855672469|-12.22855672469|-12.22855672469|-12.22855672469|-12.22855672469|-12.22855672469|-12.22855672469|-12.22855672469|-12.22855672469|-12.241173899066|-12.282415562087|-12.350461144374|-12.353525053487|-12.353525053487|-12.353525053487|-12.353525053487|-12.410027754556|-12.410308798431|-12.420621139339|-12.50735620054|-12.557909000464|-12.557909000464|-12.731010636299|-12.7589328895|-12.7589328895|-12.874369582643|-12.877179341522|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.220243746218|12.220243746218|12.220243746218|12.204159743451|12.107955198446|-12.526867177947|-12.526867177947|-12.526867177947|-12.526867177947||-12.528185768109|-12.560761578857|-12.626679720679|||-12.671549390617|-12.671549390617|-12.748363216796|-12.748363216796|-12.843181354114|12.273696020419
03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE||39.817903287207|39.817903287207|39.817903287207|39.817903287207|39.817903287207|39.081004203464|38.792047320154|38.792047320154|38.792047320154|38.792047320154|38.30838586042|37.502095764982|37.406166299022|37.406166299022|36.924629246567|36.65403136873|35.948368492654|35.384298791412|-38.207768759151|-38.207768759151|-38.207768759151|-38.207768759151|-39.060297154739|37.222906014806|37.222906014806|37.222906014806|37.222906014806|36.768783884453|36.511425156512|36.191586118184|-38.221379207689|-38.221379207689|-38.221379207689|-38.221379207689|-38.221379207689|-38.221379207689|36.193340489141|36.193340489141|36.193340489141|36.193340489141|36.193340489141|36.193340489141|36.193340489141|36.17704497098|36.148382724645|35.917092390991|35.645100986667|35.247892180755|35.130139475879|35.130139475879|35.130139475879|35.130139475879|35.130139475879|35.130139475879|35.130139475879|35.130139475879|35.130139475879|35.130139475879|34.446820292006|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.147266000586|-36.162280482123|-36.162280482123|-36.162280482123|-36.162280482123|-36.162280482123|-36.162280482123|-36.162280482123|-36.162280482123|-36.162280482123|-36.863089263516|-37.437877959761|-37.823613248677|-37.823613248677|-38.120152255636|-38.120152255636|-38.120152255636|-38.120152255636|-38.120152255636|-38.120152255636|-38.120152255636|-38.120152255636|-38.120152255636|-38.120152255636|-38.120152255636|-38.120152255636|-38.120152255636|-38.204442871981|-38.204442871981|-38.204442871981|-38.204442871981|-38.204442871981|-38.204442871981|-38.204442871981|-38.204442871981|-38.204442871981|-38.204442871981|-38.747389290958|-38.747389290958|-38.747389290958|-38.901545072297|-38.908939494799|-39.068811863674|-39.068811863674|-39.234396438556|-39.234396438556|-40.185442479404|-40.898824409149|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|38.166077062577|37.754529340499|37.101701903601|37.082367100819|37.082367100819|37.082367100819|37.082367100819|37.082367100819|37.082367100819|37.082367100819|37.082367100819||36.533733723538|36.533733723538|36.533733723538|36.533733723538|36.533733723538|36.533733723538|35.029148708866|33.56405473979|33.562839574634|33.259599431975|33.259599431975|33.259599431975|33.259599431975|33.259599431975|33.259599431975|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|||33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.237542719959|33.177521556655|33.177521556655|33.177521556655|32.903975173327|32.903975173327|32.484870310856|-38.352870127187|-38.87485392516|-39.037616125137|-39.22633128032|-39.22633128032|-39.22633128032|-39.22633128032|-39.631478361122|-40.599419756986|36.81615797793|36.81615797793|36.81615797793|36.81615797793|36.81615797793|35.224621526788|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-38.448648121938|-38.761276513321|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036||36.649824900036|36.649824900036|36.649824900036|||36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036
03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE||-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.802857053512|-34.960040070437|-34.960040070437|-34.960040070437|-34.960040070437|-35.076567231906|32.948692480114|32.948692480114|32.948692480114|32.948692480114|32.948692480114|32.832401687459|32.832401687459|32.832401687459|32.832401687459|32.832401687459|32.832401687459|32.832401687459|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|-34.545644035432|33.312787638234|33.312787638234|33.312787638234|33.312787638234|33.312787638234|32.561428084871|32.561428084871|32.561428084871|32.561428084871|32.561428084871|32.561428084871|32.254355201629|32.254355201629|32.172062089605|32.156180887932|32.089089214266|31.998431324364|31.685479401881|31.465533838597|31.269484001097|30.970537668794|30.612818301088|30.589880783683|30.589880783683|30.589880783683|30.589880783683|30.589880783683|30.589880783683|30.589880783683|30.589880783683|30.589880783683|30.589880783683|30.589880783683|30.589880783683|30.589880783683|30.589880783683|30.589880783683|30.20250721052|30.20250721052|30.143342548772|29.823157794127|29.532953693744|29.299392437799|28.692266787171|28.692266787171|28.692266787171|28.209741633335|27.815317696722|-29.493512164046|-29.493512164046|-29.493512164046|-29.493512164046|-29.493512164046|-29.493512164046|-29.493512164046|-29.493512164046|-29.493512164046|-29.493512164046|-29.493512164046|-29.493512164046|-29.630012735713|-29.906176309838|-29.906176309838|-29.906176309838|-30.012418355162|-30.092687701313|28.46483767828|28.46483767828|28.46483767828|28.46483767828|28.46483767828|28.46483767828|28.46483767828|28.46483767828|28.46483767828|28.412041805416|28.001712532208|27.811348724548|27.709275457798|27.518639694252|27.354863574228|27.354863574228|27.349848564158|27.314832060083|27.012149710858|27.012149710858|27.012149710858|27.012149710858|27.012149710858|27.012149710858|27.012149710858|27.012149710858|26.891171167177|26.891171167177|26.834547565855|26.834547565855|26.834547565855|26.693405802081|26.693405802081|26.693405802081|26.676563456136||26.326735923112|26.041781057216|26.041781057216|26.041781057216|26.041781057216|26.041781057216|25.770866832575|25.066319708745|25.066319708745|25.066319708745|24.428133704839|-25.968314250673|-25.968314250673|-25.968314250673|-25.968314250673|-25.968314250673|-25.968314250673|-25.968314250673|-25.968314250673|-25.968314250673|-25.998348543821|||-25.998348543821|-25.998348543821|-25.998348543821|-26.093166693249|-26.341851402431|-26.483167729013|-26.76129826929|-26.814071966123|-26.814071966123|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-26.935985886501|-27.131651069772|-27.271111938262|-27.271111938262|-27.292345970763|-27.628162138874|-27.71018075194|-27.906907620249|-27.906907620249|-27.906907620249|-27.906907620249|-27.906907620249|-27.906907620249|-27.906907620249|-27.906907620249|-27.906907620249|-28.077675570181|-28.222973864532|-28.564414917602|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942||-29.286757214942|-29.286757214942|-29.286757214942|||-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.509174382331|27.784625770654
03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||112.66705800884|112.66705800884|112.66705800884|112.66705800884|112.66705800884|111.89256974035|111.89256974035|111.89256974035|111.71061281353|111.71061281353|111.71061281353|111.71061281353|111.71061281353|111.71061281353|111.71061281353|107.65067666537|106.92853284949|102.82614184612|98.154049886528|97.42116526902|96.762404752444|96.02847336833|96.02847336833|96.02847336833|95.028300063525|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|94.365424136644|93.793283073126|93.793283073126|93.793283073126|93.793283073126|93.079206669793|-96.083604993039|-96.083604993039|-96.083604993039|-96.083604993039|-96.083604993039|-96.083604993039|-96.083604993039|-97.108767461401|-97.108767461401|91.212390724061|91.212390724061|91.212390724061|91.212390724061|90.904880328573|90.147642554616|-94.832857906664|-94.832857906664|-94.832857906664|-94.832857906664|-94.832857906664|-94.832857906664|-94.832857906664|-94.832857906664|-94.832857906664|-94.832857906664|-94.832857906664|-94.832857906664|-95.425400217203|-95.655454579244|-95.655454579244|-95.655454579244|-95.655454579244|-95.655454579244|-98.942729887311|-102.08303571735|-103.67004109648|96.670988407834|96.670988407834|96.670988407834|96.670988407834|96.670988407834|96.670988407834|95.892764982364|95.76514219843|95.76514219843|95.647380135706|95.585980810778|95.453866126424|94.620407451398|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.23268352502|-100.48701503548|-100.48701503548|-100.48701503548|-100.48701503548|-100.48701503548|-100.48701503548|-100.48701503548|-100.48701503548|-100.48701503548|-100.48701503548|-100.48701503548|-100.48701503548|-101.51445926862|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.686275365553|95.525334767601|95.525334767601|94.764264667587|91.903071920692|-99.502817737039|-99.502817737039|-99.502817737039|-99.502817737039|-99.502817737039||-99.502817737039|-99.502817737039|-99.502817737039|-99.502817737039|-99.502817737039|-99.502817737039|-99.502817737039|-100.35424233694|-101.67138122209|-102.29233305445|-102.29233305445|-102.29233305445|-102.29233305445|-102.29233305445|96.336763652364|96.336763652364|96.336763652364|96.336763652364|96.336763652364|96.336763652364|96.336763652364|||96.336763652364|95.910293031842|95.396993240946|95.068881548371|92.677644876337|91.377384772672|88.512647221236|87.755164647266|87.515143412333|87.515143412333|86.755717615266|86.245242811992|84.651377918273|84.245406836087|84.245406836087|83.815485682578|83.815485682578|83.815485682578|83.815485682578|83.815485682578|82.840539630354|82.493958408391|82.493958408391|82.493958408391|82.493958408391|82.493958408391|82.493958408391|81.762174958162|81.676355976863|81.676355976863|81.676355976863|81.676355976863|81.676355976863|81.676355976863|81.676355976863|81.676355976863|81.676355976863|81.288173934932|81.180384002897|81.180384002897|81.180384002897|81.180384002897|81.169317389829|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.060549683904|80.577281258212|78.409199261783|78.134292638866|78.134292638866|78.134292638866|78.134292638866|78.134292638866||78.134292638866|78.134292638866|78.134292638866|||78.134292638866|78.134292638866|78.134292638866|78.134292638866|78.134292638866|78.134292638866
03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH||9.9950344543511|9.8260649620762|9.8260649620762|9.8260649620762|9.8260649620762|9.8260649620762|9.8260649620762|9.8260649620762|9.8260649620762|9.8260649620762|9.8260649620762|9.8260649620762|9.6500719321293|9.3984133681238|9.2943486064209|9.1970536277839|9.0775052249375|9.0775052249375|9.0775052249375|9.0775052249375|9.0775052249375|8.9964313518622|8.9964313518622|8.9964313518622|8.9964313518622|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.2150632031179|8.0473668565405|8.0473668565405|8.0473668565405|8.0473668565405|8.0473668565405|8.0473668565405|7.700185721677|7.5078728922665|7.5048352123361|7.5048352123361|7.5048352123361|7.5048352123361|7.4559279946333|7.3129194608271|6.9315771384305|6.7179746410655|6.6639719297938|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.6003095988203|6.2785661092255|6.1716289907533|6.0022545820958|5.877727429788|5.5229189845376|5.3751323192707|5.0938138133278|-5.9447798676435|-5.9447798676435|-5.9447798676435|-5.9447798676435|-5.9447798676435|-5.9447798676435|5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|5.175911601137|4.7599020619645|4.4449805470801|-5.3268644969592|-5.3268644969592|-5.3268644969592|-5.4870159273821|-5.5943637104563|-5.5943637104563|-5.5943637104563|-5.5943637104563|-5.7254594930601|-5.8778438180234|-5.9707154266863|-6.0042395583821|-6.0942659899076|-6.2689621497614|-6.2720628314495|-6.2720628314495|-6.2720628314495|-6.2720628314495|-6.2720628314495|-6.2720628314495|-6.2720628314495|-6.2720628314495|-6.2720628314495|-6.2800775493222|-6.2800775493222|-6.4153770355602|-6.4153770355602|-6.4153770355602|-6.4153770355602|-6.4153770355602|-6.4153770355602|-6.5315298932812|-6.5875886698588|-6.6333563146307|-6.6333563146307|-6.6551681753679|-6.6551681753679|-6.8255200117477|-6.952466696462|-7.1489628884096|-7.2754032979298|-7.3118027908629|-7.3118027908629|-7.3118027908629||-7.3118027908629|-7.3118027908629|-7.3118027908629|-7.3118027908629|-7.3118027908629|-7.3118027908629|-7.3118027908629|-7.3118027908629|-7.3118027908629|-7.3118027908629|-7.5411140899996|-7.6551025959495|-7.6551025959495|-7.6551025959495|-7.6551025959495|-7.6551025959495|-7.6551025959495|-7.7715584009492|-7.904479335071|-7.904479335071|-8.1220880595858|||-8.2363201874291|-8.4015778720153|-8.6123087869499|-8.7156767035429|-8.9375296063891|-9.364921670012|-9.3665795644702|-9.4063105672136|-9.8833478184905|-9.8833478184905|-9.8833478184905|-10.348831147217|-10.45925677514|-10.546062980492|-10.615403292796|-13.754692381271|-13.754692381271|-13.754692381271|-13.754692381271|-13.754692381271|-13.754692381271|-13.754692381271|-13.754692381271|-13.754692381271|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|11.238896625091|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.864183600651|-13.985845002272|-13.985845002272|-13.985845002272|-14.444549623174|-14.803388930076|-15.028641286101|-15.028641286101|-15.028641286101|-15.028641286101|-15.028641286101|-15.164601130184|-15.512889644499|-15.864877776962||-15.903475051303|-15.98898540491|-15.98898540491|||-15.98898540491|-16.238039610056|-16.534400306695|-16.534400306695|-16.56766688664|-16.58979605813
03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE||-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.745163945647|-81.923673817449|-81.923673817449|-81.923673817449|-82.580673030446|-82.580673030446|-82.580673030446|-82.877416614504|-82.894907637671|-84.10878570459|-84.74532219605|81.672772729033|81.672772729033|81.672772729033|81.672772729033|81.672772729033|81.672772729033|81.672772729033|81.214191582064|80.766880620696|80.568751667581|80.07498170691|80.07498170691|80.07498170691|80.07498170691|80.07498170691|80.07498170691|80.07498170691|80.07498170691|80.07498170691|80.07498170691|80.07498170691|79.11331305854|-82.704739098821|-82.704739098821|-82.704739098821|-82.704739098821|-82.704739098821|-82.704739098821|-82.704739098821|-82.704739098821|-82.704739098821|-82.704739098821|-83.277487548495|80.294729250751|80.294729250751|80.294729250751|80.294729250751|80.294729250751|80.294729250751|80.294729250751|79.983031822666|79.618924433903|79.133250456073|79.082500913649|78.299450851049|77.676052703422|77.6222820701|-80.916111499406|-80.916111499406|-80.916111499406|-80.916111499406|-80.916111499406|-80.916111499406|-80.916111499406|-80.916111499406|-80.916111499406|-80.916111499406|-80.916111499406|-80.916111499406|-80.916111499406|-80.936788910338|-82.054213172538|-82.716900964956|-83.480867251914|-83.480867251914|-84.195406023177|-84.338226812319|-84.543441227739|-84.543441227739|-84.543441227739|-84.543441227739|-84.543441227739|-84.543441227739|-84.543441227739|-84.543441227739|-84.629904332628|-84.629904332628|-84.629904332628|-84.629904332628|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|-84.977973632809|82.164655107712|82.164655107712|82.164655107712|82.164655107712|82.164655107712|82.164655107712|82.164655107712|81.636286623451|81.005873449613|80.957634775693|80.528481422591|80.346689215945|80.346689215945|80.346689215945|80.346689215945|80.346689215945|80.346689215945|80.346689215945|80.346689215945|80.346689215945|80.346689215945|80.346689215945|80.346689215945|79.870766524526|79.334186637901|78.967982067557|78.124708862128|78.124708862128|78.124708862128|78.124708862128|77.377451493809|76.479390650402|74.836652744712|74.836652744712|71.721836925548|71.095371750772||70.870414870514|-74.279321273258|-74.279321273258|-74.279321273258|-74.279321273258|-74.279321273258|-74.279321273258|-74.279321273258|-74.279321273258|-74.279321273258|-74.279321273258|71.531436083007|71.531436083007|71.531436083007|71.531436083007|71.531436083007|71.531436083007|71.531436083007|71.531436083007|71.531436083007|71.531436083007|||71.251853393109|71.251853393109|71.251853393109|71.251853393109|71.251853393109|71.251853393109|71.251853393109|71.251853393109|71.251853393109|71.251853393109|71.251853393109|71.251853393109|70.376502803732|68.786117769798|67.993462272839|67.141532877413|-71.820518940325|-71.820518940325|-71.820518940325|-71.820518940325|-71.820518940325|-71.881688084465|-72.055209440503|-72.814680411323|-72.843597584357|-72.843597584357|-72.843597584357|-72.843597584357|-72.843597584357|-72.843597584357|-72.843597584357|-73.352883424351|-73.566937212407|-73.566937212407|-73.566937212407|-73.566937212407|-73.566937212407|-73.566937212407|-73.566937212407|-73.566937212407|-73.566937212407|-73.929338587986|-73.929338587986|-73.929338587986|-73.929338587986|-73.929338587986|-74.356594014151|-74.356594014151|-74.939490259697|72.016168305334|72.016168305334|72.016168305334|72.016168305334|72.016168305334|72.016168305334|71.407962054077|71.294621850772|71.294621850772|71.294621850772|71.294621850772|71.294621850772|71.294621850772|71.207359143928||71.207359143928|71.207359143928|71.207359143928|||71.207359143928|71.207359143928|71.207359143928|71.207359143928|71.207359143928|71.207359143928
03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH||-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.734559172848|-31.846090551339|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.942530178756|28.876700215571|-31.465873447993|-31.465873447993|-31.465873447993|-31.465873447993|-31.465873447993|-31.465873447993|-31.465873447993|-31.465873447993|-31.465873447993|-31.465873447993|-31.465873447993|-31.465873447993|-31.621805632488|-32.101727234407|-32.428864093935|-32.808737856719|-33.099985871683|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.148112709601|-33.232069050028|-34.10786053774|-34.10786053774|-34.10786053774|-34.10786053774|-34.10786053774|-34.10786053774|-36.01984402468|-36.525938424029|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-36.716848231939|-37.100384872917|-37.317650231789|-37.948222912098|-38.424137738839|35.380146287029|35.380146287029|35.380146287029|35.380146287029|35.304776703854|35.304776703854|35.304776703854|35.304776703854|35.304776703854|35.304776703854|35.304776703854|35.304776703854|35.304776703854|35.304776703854|35.304776703854|35.304776703854|34.984473903466|34.748022229937|34.748022229937|34.370633568394|34.370633568394|34.370633568394|34.370633568394|34.370633568394|34.349036179238|34.079118635249|34.079118635249|33.973744182665|32.969993146348|32.604713581324|31.44301599741|29.983800406501|29.983800406501|29.983800406501||29.983800406501|29.827277814067|29.685031531825|-32.589161239024|-32.589161239024|-32.589161239024|-33.039900817205|-33.279057862283|-33.855341357126|-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|||-33.923520460215|-33.923520460215|-33.923520460215|-33.923520460215|-34.379008846637|-34.379008846637|-34.379008846637|-34.916676924357|-35.415752646801|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-36.098845865032|-36.76066165688|-37.324346073495|-37.53360640736|-37.53360640736|-37.53360640736|-37.53360640736|-37.53360640736|-37.53360640736|-38.494284812295|36.579126348585||36.579126348585|36.579126348585|36.579126348585|||36.579126348585|36.579126348585|36.579126348585|36.579126348585|36.579126348585|36.579126348585
03075|1097708|/equities/linde-plc|STOXX600/DAX||-438.8056807451|-438.8056807451|-438.8056807451|-438.8056807451|-438.8056807451|-438.8056807451|-438.8056807451|-438.8056807451|-439.91741932018|-441.0749222237|-441.85141477466|-441.85141477466|-441.85141477466|-441.85141477466|-441.85141477466|-441.85141477466|-441.85141477466|-441.85141477466|-441.85141477466|-441.94249091767|-441.94249091767|-442.52499194303|431.83993222181|431.83993222181|431.83993222181|431.83993222181|431.83993222181|431.83993222181|431.83993222181|431.83993222181|431.83993222181|431.83993222181|426.75548465455|425.4727688653|420.43640272957|415.69600235469|415.53880994677|415.53880994677|415.53880994677|415.53880994677|415.53880994677|415.53880994677|415.53880994677|415.53880994677|415.53880994677|415.53880994677|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|413.27475606763|411.93861920926|411.62068088952|408.20075383124|406.15639924934|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444|404.76587001444|401.89540875356|400.80600328358|399.69554360611|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|397.58398346276|396.89330275159|396.53700407457|393.57445439709|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-409.72260909584|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-413.9463696401|-424.81819120168||-432.96160437627|-432.96160437627|-432.96160437627|-432.96160437627|-432.96160437627|-436.90439308574|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|||417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|417.44799048839|413.40333056382|411.25647942149|410.01831453734|408.25131341475|408.25131341475|405.43476996442|402.08587280932|398.16485359075|397.48316014478|396.04241745416|394.71876031384|394.71876031384|394.71876031384|394.71876031384|389.05973436021|385.79971060911|383.9830073798|380.76167418828|380.26854077832|371.4650419184|369.54171053|368.90189855438|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916||367.29974335916|367.29974335916|367.29974335916|||367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916
03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH||-148.1798882753|-148.1798882753|-148.1798882753|-148.1798882753|-148.1798882753|-148.1798882753|-148.1798882753|-149.96932573124|-151.04925335562|-152.33250118533|-154.90555822893|-157.84506419018|-159.43063315104|-159.85491986438|-159.85491986438|-159.85491986438|-159.85491986438|-159.85491986438|-159.85491986438|-159.85491986438|-159.85491986438|-159.85491986438|-159.85491986438|-163.2388022229|-164.82660058066|-164.82660058066|-166.96566595551|155.73567872852|155.73567872852|155.73567872852|155.73567872852|155.37297890815|-162.29298966426|-162.29298966426|-162.29298966426|-162.29298966426|-162.29298966426|-162.29298966426|-162.29298966426|-162.62554034147|-164.9728911398|-164.9728911398|-164.9728911398|-164.9728911398|-164.9728911398|-164.9728911398|-164.9728911398|-164.9728911398|-165.55321407297|-167.13134151012|-171.89594179293|-173.16720197402|-173.16720197402|-174.99134315608|-175.3875972337|-176.84177945129|-177.49075562556|168.55667571877|168.55667571877|168.55667571877|168.55667571877|168.55667571877|168.55667571877|168.55667571877|168.55667571877|168.55667571877|167.66019948163|165.90299620273|165.39500018891|164.28055542637|163.13394555702|162.4071664772|161.56906572553|160.84063536561|159.36775564162|159.36775564162|159.02250813343|157.09445772014|157.00356815603|157.00356815603|157.00356815603|157.00356815603|157.00356815603|157.00356815603|157.00356815603|157.00356815603|157.00356815603|155.47618938316|155.14299091619|154.37276208976|145.36140503463|-158.54055877638|-158.54055877638|-158.54055877638|-158.54055877638|-158.54055877638|-158.54055877638|-158.54055877638|-158.54055877638|-158.54055877638|-158.54055877638|-158.54055877638|-158.54055877638|-160.61173604276|-162.69359560307|-162.94728737124|-162.94728737124|-162.94728737124|-163.23309707916|-167.07011159565|-167.26761287724|-167.26761287724|-167.26761287724|-167.26761287724|-175.25012338465|-175.55570637525|-175.55570637525|-176.19801030491|165.5822199298|165.5822199298|165.5822199298|165.5822199298|165.5822199298|164.08580382147|164.04582912919|164.04582912919|164.04582912919|161.55647375845|161.45749331241|161.45749331241|161.45749331241|161.45749331241|161.45749331241|160.86438518122|160.86438518122|160.86438518122|160.86438518122|158.73084926472|158.73084926472|158.73084926472|158.73084926472|157.20926899233|154.68252568022|148.56391911789|147.65112970253|147.65112970253|146.28657609323|-154.82140489792|-154.82140489792|-154.82140489792|-154.82140489792|-154.82140489792||-154.82140489792|-154.82140489792|-154.82140489792|-154.82140489792|-154.82140489792|-154.82140489792|-154.82140489792|-154.82140489792|-154.82140489792|-158.31267193925|-160.29462972363|-161.66260124736|-161.66260124736|-161.66260124736|-161.6987278174|-161.6987278174|-161.6987278174|-161.6987278174|153.43097924357|153.43097924357|153.43097924357|||153.43097924357|152.85515384256|152.85515384256|152.85515384256|152.85515384256|151.38824266671|151.38824266671|151.38824266671|151.38824266671|151.38824266671|151.38824266671|151.38824266671|151.38824266671|151.38824266671|151.38824266671|151.38824266671|151.38824266671|151.0952745464|150.92753844237|150.92753844237|150.92753844237|150.70281489663|149.67416859203|149.67416859203|149.67416859203|147.77574919407|147.77574919407|147.77574919407|147.77574919407|147.77574919407|146.60361479327|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965||-150.18460741965|-150.18460741965|-150.18460741965|||-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965
03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH||303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|303.29893397201|302.60896466186|302.60896466186|302.60896466186|297.42994159131|297.42994159131|297.42994159131|297.42994159131|297.42994159131|297.42994159131|297.42994159131|297.42994159131|297.42994159131|295.98634267036|295.98634267036|295.90704944601|295.10785577552|294.64205146119|289.34672350668|284.54635063567|275.80704981926|272.90253301465|272.90253301465|272.56949028267|270.46055628738|270.0435901289|270.0435901289|270.0435901289|270.0435901289|270.0435901289|269.78489569283|269.78489569283|269.78489569283|267.7443241395|265.0770302125|263.54670803505|263.4204700798|263.4204700798|263.4204700798|263.4204700798|263.4204700798|263.4204700798|262.03941560787|258.73403895822|258.73403895822|258.73403895822|258.73403895822|258.73403895822|258.73403895822|258.73403895822|258.73403895822|258.73403895822|257.23227398624|256.3636374234|253.46064708924|253.46064708924|253.46064708924|253.46064708924|253.46064708924|253.46064708924|252.70071864896|252.11747059086|249.93607334803|248.59970702408|248.59970702408|248.59970702408|248.59970702408|248.59970702408|248.59970702408|248.59970702408|248.59970702408|248.59970702408|248.59970702408|244.99966768952|240.49407571921|239.69341950029|239.53713209993|236.6408952181|236.6408952181|235.81944731044|235.81944731044|235.81944731044|235.81944731044|235.81944731044|235.81944731044|235.81944731044|235.81944731044|235.81944731044|235.81944731044|235.81944731044|235.81944731044|234.01605561892|232.20117562258|225.89575272626|218.68971846972|216.6212629084|216.6212629084|-235.30828249447|-235.30828249447|-235.30828249447|-237.72519178337|-237.72519178337|-237.72519178337|-237.72519178337|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.79203618318|223.25781899856|220.90312577802|219.26558583556|219.26558583556|216.17480437326|216.17480437326|213.19978128062|212.61089547535|212.61089547535|212.61089547535||212.61089547535|-225.81568407515|-225.81568407515|-225.81568407515|-225.81568407515|-225.81568407515|-225.81568407515|-225.81568407515|-226.85702526985|-226.85702526985|-228.90224724808|-231.97879924487|-231.97879924487|-231.97879924487|-233.10977914279|-236.17471215163|222.73799478754|222.73799478754|222.73799478754|222.73799478754|222.73799478754|||220.67554433858|220.0561603762|219.15128625514|216.70698455839|215.09778941419|215.09778941419|215.09778941419|212.90149027152|212.90149027152|212.90149027152|212.90149027152|212.90149027152|212.90149027152|212.90149027152|212.90149027152|212.90149027152|212.70721802494|211.9802397068|211.92753065152|211.92753065152|211.92753065152|211.92753065152|211.92753065152|211.92753065152|211.92753065152|211.92753065152|211.92753065152|211.92753065152|211.92753065152|211.92753065152|211.22502981869|208.59447571136|207.4265184797|207.4265184797|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|200.51039059923|199.72680797627|199.72680797627|199.72680797627|194.4675633525|194.4675633525|194.4675633525|192.4806286599|191.61736263453|190.08596000869|189.68718338232|186.08297984049|184.36126915683|184.36126915683|184.36126915683|184.36126915683||184.03196861202|183.87996495493|181.88884282915|||181.33824194698|181.33824194698|181.33824194698|181.33824194698|181.33824194698|181.33824194698
03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||469.08200156703|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-493.18245504142|-495.10981455851|-495.10981455851|-497.00852687009|-497.00852687009|-497.00852687009|-497.00852687009|-503.74281000703|-505.16423876649|-511.67137742446|480.52877545049|480.52877545049|480.52877545049|480.52877545049|480.52877545049|473.23753234734|465.44726426722|461.03584138687|-493.44278630142|-493.44278630142|-496.46422395579|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|475.73675569013|472.76304831455|469.33671628049|468.70747609724|466.51940669605|458.75489361627|454.51100341858|451.92890116441|447.0321039278|443.03011683167|440.58346619805|435.73162571811|431.80181923865|-453.93511148577|-453.93511148577|-453.93511148577|-453.93511148577|-453.93511148577|-453.93511148577|-453.93511148577|-453.93511148577|-453.93511148577|-464.02233151468|-470.65826084202|-470.65826084202|-470.65826084202|-470.65826084202|-470.65826084202|-470.65826084202|-472.05462898793|-472.05462898793|-472.05462898793|-472.07070756413|-472.07070756413|-472.07070756413|-472.07070756413|-472.07070756413|-472.07070756413|-472.07070756413|-472.07070756413|-472.07070756413|-472.07070756413|-472.07070756413|-472.63969236455|-473.73297930914|449.95859093259|449.95859093259|449.95859093259|448.81510612248|448.69704361608|448.69704361608|445.89116160792|444.73376478117|444.73376478117|444.73376478117|444.73376478117|444.73376478117|444.73376478117|444.73376478117|444.73376478117|441.29308927237|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|441.17641601709|436.27934434842|435.59927556725|432.49918998846|426.26020160393|424.71750602807|424.71750602807|424.71750602807|424.35276752142|412.04197984965|402.32995930017|-431.43820042455|-431.43820042455|-431.43820042455|407.32768014192||407.32768014192|407.32768014192|407.32768014192|407.32768014192|407.32768014192|403.22171357184|-434.0107262635|-434.0107262635|-434.36747498244|-436.01942173342|-436.61048419056|-440.38242097898|-440.38242097898|-440.38242097898|-440.38242097898|-444.38045656464|-449.77828642816|-452.74809399679|431.08809931045|431.08809931045|431.08809931045|||431.08809931045|431.08809931045|431.08809931045|431.08809931045|431.08809931045|431.08809931045|431.08809931045|431.08121704796|428.01323842093|428.01323842093|423.38693903867|422.38548510807|420.87670877595|420.87670877595|420.87670877595|414.37968082582|412.64410506525|410.46011131382|409.54555590098|409.54555590098|409.54555590098|407.58648858564|407.58648858564|407.58648858564|405.21831624261|401.22036189229|397.13928285341|395.95315032623|395.95315032623|395.95315032623|395.95315032623|395.45349391987|393.39831504877|386.95923656949|384.40400277255|384.40400277255|383.43223106726|381.31358159763|380.85672460684|380.85672460684|380.85672460684|380.85672460684|380.85672460684|380.85672460684|380.85672460684|380.85672460684|379.34258250031|379.34258250031|379.34258250031|377.91398089498|374.62108445797|370.71231911617|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232||-391.54108888232|-394.14009435004|-396.44561561559|||-396.44561561559|-396.44561561559|-396.44561561559|-396.44561561559|-397.03955866468|-399.03285075969
03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||-36.559865995683|-36.559865995683|-36.559865995683|-36.87596326011|-36.915573533886|-36.915573533886|-37.002303053398|-37.791447455639|-38.071417452623|-38.071417452623|-38.071417452623|-38.071417452623|-38.548798059677|-39.623663663041|-39.767354480505|-39.767354480505|-39.767354480505|-39.767354480505|-40.73039403677|-40.889064950708|-40.889064950708|-41.036739529242|-41.203598858107|-41.75572111313|-41.75572111313|-41.75572111313|-41.75572111313|-41.75572111313|-41.75572111313|-41.75572111313|-41.75572111313|-41.75572111313|-41.75572111313|-42.011355529278|-42.185950952602|-42.221055037261|-42.360335998576|-42.360335998576|-42.360335998576|-42.536901536848|-42.536901536848|-42.536901536848|39.431338879449|39.431338879449|39.431338879449|39.431338879449|38.855933715881|38.785538788641|38.785538788641|38.785538788641|38.785538788641|38.785538788641|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-40.936151019405|-41.024057697003|-41.13148453222|-41.13148453222|-41.13148453222|-41.13148453222|-41.13148453222|-42.298870854756|-42.923744843162|-43.353648278714|-43.353648278714|-43.353648278714|-43.353648278714|-43.353648278714|-43.530165457726|-43.8507384989|-44.605705980486|-44.605705980486|-44.605705980486|-44.605705980486|-44.605705980486|-44.605705980486|-44.605705980486|-44.605705980486|-44.605705980486|-44.605705980486|-44.605705980486|-44.605705980486|-44.605705980486|-44.605705980486|-44.605705980486|-44.922290234499|-44.922290234499|-44.922290234499|-45.425876834583|-45.855131295417|-45.855131295417|-45.855131295417|-46.163999983419|-46.163999983419|-46.163999983419|-46.163999983419|-46.61666832671|-48.267964052993|-49.887736929609|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145|-50.734177432145||-51.230199215241|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.661533232475|48.408369139328|48.132632656775|47.796585460605|47.796585460605|46.373427280785|-49.64795908614|||-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.64795908614|-49.925509714241|46.586399558407|46.586399558407|46.586399558407|46.586399558407|46.586399558407|46.586399558407|46.211002035519|46.094445409135|45.554382736766|45.388202701767|44.710154096898|44.710154096898|44.710154096898|44.710154096898|44.710154096898|43.97467521476|43.97467521476|43.97467521476|43.97467521476|43.97467521476|43.97467521476|43.97467521476|43.97467521476|43.97467521476|43.97467521476|-46.66708315027|-46.66708315027|-46.66708315027|-46.66708315027|-46.66708315027|-46.66708315027|-46.66708315027|-46.66708315027|-46.66708315027|-46.713412442328|-46.713412442328|-46.713412442328|-47.360457065504|-47.731619122737|-48.35624255418|45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.778763273038||45.778763273038|45.778763273038|45.778763273038|||45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.778763273038
03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH||42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.881096075406|42.466702619638|42.466702619638|42.466702619638|42.466702619638|42.466702619638|40.976890104177|39.7816603868|39.7816603868|39.7816603868|39.7816603868|39.7816603868|39.7816603868|39.7816603868|39.7816603868|39.7816603868|37.638510303232|36.472789954844|36.368011285865|36.368011285865|36.23945787439|36.129952515598|35.477169555024|35.325994910279|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-38.684852454974|-39.996501973286|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-40.486777848133|-41.57419710041|-42.265774301698|-45.63638660546|-45.63638660546|43.084734450699|43.084734450699|43.084734450699|42.820816158058|-45.944442453144|-45.944442453144|-45.944442453144|-45.944442453144|-45.944442453144|-45.944442453144|-45.944442453144|-45.944442453144|-45.944442453144|-45.944442453144|-45.944442453144|-45.944442453144|-45.944442453144|-45.944442453144|-45.944442453144|-46.462766131649|-46.462766131649|-46.462766131649|-46.462766131649|-46.462766131649|-46.462766131649|-46.462766131649|-47.031961503834|-47.740571794209|-47.740571794209|-47.810520207069|-47.810520207069|-47.844465506498|-47.916075031431|-48.145892569645|-48.145892569645|-49.497102787344|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|46.397443313553|45.809384579078|45.478549008037|45.478549008037|45.478549008037|44.77672238313|42.89358250259|40.868775113951|40.868775113951|40.868775113951|40.868775113951||40.868775113951|40.868775113951|40.868775113951|40.868775113951|40.868775113951|40.868775113951|40.868775113951|39.347727202491|39.347727202491|39.347727202491|39.347727202491|39.347727202491|39.347727202491|39.347727202491|39.347727202491|38.90858374604|38.81620312806|38.653099596704|38.653099596704|38.653099596704|38.653099596704|||38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.653099596704|38.50591568134|38.50591568134|38.50591568134|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.616034288508|-42.939481491626|-43.363780311515|-43.363780311515|-43.363780311515|-46.88086711452|-47.497737243411|-47.497737243411|-48.073597513566|-48.214752487354|-48.214752487354|-50.007501500638|-51.267814570542|-51.267814570542|-51.267814570542|-51.267814570542|-51.267814570542|-51.267814570542|-51.608682771387|-52.559092993937|-54.377325794655|-55.254970447465||-55.254970447465|-55.267188275572|-55.647987803614|||-56.439986609525|-57.899979809357|-57.899979809357|-57.899979809357|-57.899979809357|-58.914647674792
03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH||39.392742508711|39.392742508711|39.311102304262|39.165668497926|38.994075150894|38.382583348405|-40.846160680114|-40.846160680114|-40.876569516194|-41.146742669225|-41.938880540133|39.663361010775|39.663361010775|39.663361010775|39.663361010775|39.663361010775|39.663361010775|-40.37800855182|-40.37800855182|-40.37800855182|-40.37800855182|-40.37800855182|-40.37800855182|-40.37800855182|-40.37800855182|-40.37800855182|-40.789772351887|-40.789772351887|-40.789772351887|-41.2461343698|-41.348100680811|-41.348100680811|-41.348100680811|-41.348100680811|-41.348100680811|-41.348100680811|-41.348100680811|-41.348100680811|-41.348100680811|-41.348100680811|-41.430113495172|-41.916237182949|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-41.927086007812|-42.537040432535|40.615909656157|40.615909656157|40.615909656157|40.615909656157|40.615909656157|40.615909656157|40.615909656157|40.615909656157|40.365136162575|40.365136162575|40.20237437016|40.158471751282|39.702901220003|39.702901220003|39.702901220003|39.702901220003|39.702901220003|39.702901220003|39.702901220003|39.702901220003|39.702901220003|39.702901220003|39.120724094884|38.979971555622|38.610246927376|38.274163439137|37.232125814603|-39.35886982627|-39.35886982627|-39.35886982627|-39.35886982627|-39.35886982627|-39.35886982627|-39.35886982627|-39.35886982627|-39.35886982627|-39.35886982627|-39.35886982627|-39.35886982627|-39.35886982627|-39.816522690403|-40.021646437439|-40.021646437439|-40.021646437439|-40.021646437439|-40.804327577786|-40.8938632473|-40.8938632473|-41.035958977171|-41.566244902959|-41.566244902959|-41.652217033561|-41.712184829906|-41.722089273225|39.596902292194|39.596902292194|39.596902292194|39.596902292194|39.596902292194|39.596902292194|39.596902292194|39.300899126429|39.300899126429|-41.095864610371|-41.095864610371|-41.095864610371|-41.095864610371|-41.1615148435|-41.248627544549|-41.954030223585|-42.157810630508|-42.191457578548|-42.34356331495|-42.483803289921|40.536089718315|40.536089718315|40.536089718315|40.326487872306|40.1605402069|39.477269287099|38.958076604196|38.706195336788|38.21466051893|38.112956225393|37.8079517545|37.8079517545|37.8079517545|37.650778896466||37.04571548761|37.04571548761|37.003171124264|37.003171124264|37.003171124264|36.789356618241|-38.549127590079|-38.549127590079|-38.549127590079|-38.687921324724|-38.875188394116|-39.500765636814|-39.770384957567|-39.770384957567|-39.770384957567|-39.770384957567|-39.770384957567|-39.770384957567|-40.352650300414|-40.742945185139|-41.163771073717|||-41.163771073717|-41.163771073717|-41.163771073717|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.587269991959|-41.601541842035|-41.601541842035|-41.601541842035|-41.601541842035|-41.601541842035|-41.601541842035|-41.601541842035|-41.880323768779|-41.989238379447|-41.989238379447|-41.989238379447|-41.989238379447|-41.989238379447|-41.989238379447|-41.989238379447|-41.989238379447|-41.989238379447|-41.989238379447|-41.989238379447|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|38.850437192672|38.003633106807|37.959285846762|37.959285846762|37.959285846762||37.954465119565|37.954465119565|37.954465119565|||37.954465119565|37.954465119565|37.954465119565|37.954465119565|37.954465119565|37.954465119565
03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE||29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|29.951144815826|-31.147287623987|-31.147287623987|-31.147287623987|-31.147287623987|-31.147287623987|-31.450292628284|-31.450292628284|-31.450292628284|-31.450292628284|-31.78199179225|-32.273390925046|-32.273390925046|-32.273390925046|-32.529324068091|-32.529804774415|-32.736448999126|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|31.238228083348|-33.17715485113|-33.17715485113|-33.17715485113|-33.17715485113|-33.17715485113|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.336900479465|-33.536998313095|-33.536998313095|-33.536998313095|-33.536998313095|-33.536998313095|-33.536998313095|-33.536998313095|-33.536998313095|-33.536998313095|-35.187219877404|32.76559218634|32.76559218634|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.269381817084|-34.758201713807|-35.140432530443|-35.140432530443|-35.140432530443|-35.140432530443|-35.140432530443|-35.140432530443|-35.140432530443|-35.140432530443|-35.580479707762|-35.749624417212|-35.749624417212|-35.749624417212|-35.889025129639|33.667058252614|33.667058252614|33.667058252614|33.667058252614|33.276178862564|33.276136679504|33.276136679504|33.276136679504|33.276136679504|33.276136679504|33.276136679504|33.276136679504|33.276136679504|33.276136679504|33.276136679504|33.276136679504|33.276136679504|33.169595606961|32.80343912248|32.29937784544|32.139308530659|31.342360410139|31.342360410139|31.342360410139|31.342360410139|31.342360410139|31.076512982497||30.727235663875|30.509707412172|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.780154911573|-32.832122342408|||-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.832122342408|-32.850412443941|-32.850412443941|-32.850412443941|-32.850412443941|-32.881013635866|-33.11334753486|-33.361848530608|-33.361848530608|-33.440387603793|-34.009875055986|-34.168750918394|-34.391111236155|-34.391111236155|-35.010680151582|-35.195839129113|-35.195839129113|-35.562146470162|-35.562146470162|-35.960162795488|-36.494397508882|-36.494397508882|-36.575443015918|-36.931603045844|-37.175114944669|-37.286791407501|-38.80865900984|-38.810175397557|-39.225194165621|-39.336636298366|-39.336636298366|-39.336636298366|-39.336636298366|-39.752375648493|-40.393194249465|-41.197439462161|-41.352708690934|-42.064121530644|40.206277783365|40.206277783365|40.206277783365|40.206277783365|40.206277783365|40.206277783365|40.206277783365||40.206277783365|40.206277783365|40.206277783365|||40.206277783365|40.206277783365|40.206277783365|40.206277783365|40.206277783365|40.206277783365
03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||213.63243824408|213.63243824408|213.63243824408|213.63243824408|213.63243824408|213.63243824408|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|212.67357808518|210.3400838791|208.88343280539|207.20858467079|207.20858467079|207.20858467079|201.69842961603|200.78436251011|200.60207335515|200.44397615904|200.22108326482|199.35675664|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|196.64274842471|194.84749282433|193.12776420992|-201.87911795114|-201.87911795114|-201.87911795114|-201.87911795114|-201.87911795114|-201.87911795114|-201.87911795114|-201.87911795114|-201.87911795114|190.76345274611|190.76345274611|190.76345274611|189.79606694826|188.80673206789|187.73523585569|187.73523585569|187.35307745841|187.35307745841|187.35307745841|187.35307745841|187.3347874265|187.3347874265|186.05418940007|186.05418940007|183.32021512388|-193.04047788988|-193.04047788988|-193.04047788988|-193.04047788988|-193.04047788988|-193.04047788988|-193.04047788988|-193.04047788988|184.80862083065|184.80862083065|184.80862083065|184.80862083065|184.80862083065|184.80862083065|184.80862083065|184.80862083065|184.80862083065|179.71587034318|179.71587034318|179.71587034318|179.71587034318|179.71587034318|179.71587034318|179.71587034318|179.71587034318|179.71587034318|179.71587034318|179.71587034318|179.71587034318|179.40241997303|179.40241997303|179.40241997303|179.40241997303|179.40241997303|177.04602212443|175.87002488788|171.0108168813|171.0108168813|171.0108168813|170.13470427417|170.13470427417|170.13470427417|170.13470427417|170.13470427417|170.13470427417|168.81189692709|168.38729006417|168.38729006417|168.38729006417|168.38729006417|-176.42492198446|-176.42492198446|-176.42492198446|-176.42492198446|-179.71546405662|174.01932938146|174.01932938146|174.01932938146|174.01932938146|174.01932938146|172.24337232318|172.24337232318|170.40041687982|168.73718074536|168.73718074536|168.28531659974|168.28531659974|168.28531659974|168.24039409648|168.24039409648|166.9193236882|166.81988620082|166.81988620082|166.81988620082|166.81988620082||166.81988620082|166.81988620082|166.81988620082|166.81988620082|166.81988620082|-175.11088963154|-175.11088963154|-176.16765616341|-177.689616976|-179.1716290347|-179.1716290347|-179.86323104499|-179.86323104499|-179.86323104499|-180.933589677|-183.96399320936|174.22785599456|174.22785599456|174.22785599456|174.22785599456|174.22785599456|||174.22785599456|174.22785599456|173.14316678296|170.84600911624|170.84600911624|169.31909765212|169.31909765212|169.31909765212|169.31909765212|169.31909765212|169.31909765212|169.31909765212|169.31909765212|169.31909765212|169.31909765212|168.30010619659|166.84211279262|166.84211279262|166.84211279262|165.74151012645|165.74151012645|165.74151012645|165.74151012645|162.86055938123|160.78227776832|160.78227776832|160.78227776832|160.78227776832|160.78227776832|160.78227776832|160.78227776832|160.78227776832|160.78227776832|160.78227776832|160.78227776832|160.78227776832|159.43475690756|158.75528257063|156.54862587162|156.54862587162|154.87979439153|154.87979439153|154.87979439153|152.97644306171|152.80747952334|152.80747952334|152.80747952334|143.75528477877|143.75528477877|142.07475862734|140.01750829742|138.21243317068|138.21243317068|138.21243317068|137.06381599043|-142.60177363461|-142.60177363461|-142.60177363461|-142.60177363461|-142.60177363461|-143.25196307572|-144.06329942713|-144.27691974682||-144.27691974682|-144.27691974682|-144.27691974682|||-144.27691974682|-144.27691974682|-146.63323911077|-148.09265152474|-148.09265152474|-148.92072313649
03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH||-229.60550182394|-229.60550182394|-229.60550182394|-229.60550182394|-229.60550182394|-229.60550182394|-229.60550182394|-234.94500168752|-238.55000526586|-241.93333765841|-248.58704404672|-255.79573009437|-255.79573009437|-256.2589172074|-256.2589172074|-258.6987940149|-261.34866272922|-262.23185154593|-262.70449256319|-262.70449256319|-262.70449256319|-262.70449256319|-268.3716570472|236.0898698345|236.0898698345|236.0898698345|236.0898698345|236.0898698345|236.0898698345|236.0898698345|236.0898698345|231.50542635555|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|228.41978010051|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|227.24425686691|222.08251135982|209.98611898596|207.17347283027|195.87051926345|-242.39913579137|-242.39913579137|-242.39913579137|-242.39913579137|-249.7379356083|222.79673177039|218.6963723637|215.67205903281|215.67205903281|215.13006949148|212.76118696753|-234.82014241123|-234.82014241123|-234.82014241123|-234.82014241123|-234.82014241123|-234.82014241123|-234.82014241123|-243.27793719927|-243.56993344271|-244.25547906133|-244.25547906133|-244.25547906133|-244.25547906133|-244.25547906133|-244.25547906133|-256.12275230854|-261.59770820265|-261.59770820265|-261.59770820265|-261.59770820265|-261.59770820265|-261.59770820265|-261.59770820265|-261.59770820265|-261.59770820265|-261.59770820265|-261.59770820265|-263.90643668034|-263.90643668034|-265.61826213044|-270.40362679343|-278.09292154158|-280.22546227602|-283.42273026735|-291.51970673966|-296.67190722809|-301.37988132223|-303.87766185055|-307.33383610377|-307.33383610377|-307.33383610377|-307.33383610377|-307.33383610377|-310.67574532396|-310.67574532396|-313.69528445013|-314.7058726285|-317.7398523726|-317.98729577603|-317.98729577603||-317.98729577603|-317.98729577603|-317.98729577603|-317.98729577603|-317.98729577603|-317.98729577603|-317.98729577603|-319.03587707482|-335.21764356784|-367.06959514807|-372.00511657078|-375.06124572046|-375.34095891895|-375.34095891895|-375.34095891895|-375.34095891895|-375.34095891895|-375.34095891895|345.93288785573|345.93288785573|345.93288785573|||345.93288785573|345.93288785573|345.93288785573|345.93288785573|345.93288785573|341.65875309436|334.82639978692|334.70141116742|334.70141116742|334.70141116742|334.70141116742|333.68521725092|333.68521725092|333.68521725092|333.68521725092|326.05024715434|322.22804595111|320.56145457764|320.56145457764|320.56145457764|320.56145457764|312.89050779894|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|312.81146980084|305.25929244431|305.25929244431|305.25929244431|305.25929244431|305.25929244431|305.25929244431|298.92209922738|298.92209922738|298.92209922738|-326.83624878149|-326.83624878149|-326.83624878149|-326.83624878149|-327.04582553683|-329.46831733575|-329.46831733575|-332.80368796312|-343.28185856037|-347.87933431401|-347.87933431401|315.21797463583|315.21797463583|315.21797463583|315.21797463583|315.21797463583|315.21797463583|315.21797463583||315.21797463583|315.21797463583|315.21797463583|||315.21797463583|315.21797463583|315.21797463583|310.57082516043|310.57082516043|310.57082516043
03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE||-189.59762949681|-189.59762949681|-189.59762949681|-189.59762949681|-189.59762949681|-189.59762949681|-190.11735444307|-191.132466421|177.18427227419|177.18427227419|177.18427227419|177.18427227419|177.18427227419|177.18427227419|177.18427227419|177.18427227419|177.18427227419|177.18427227419|174.57914377791|174.57914377791|174.57914377791|174.57914377791|174.57914377791|174.57914377791|174.57914377791|174.57914377791|174.57914377791|174.57914377791|174.57914377791|174.57914377791|173.84794221038|173.65668682672|173.65668682672|173.65668682672|173.65668682672|172.90187374328|171.45064441161|171.45064441161|171.45064441161|171.45064441161|170.61402331599|170.61402331599|170.61402331599|170.61402331599|170.61402331599|170.61402331599|166.43891537199|160.7499068844|-171.11859819871|-171.11859819871|-171.11859819871|-171.11859819871|-171.11859819871|-171.11859819871|-171.11859819871|-171.11859819871|-171.11859819871|-171.11859819871|-171.11859819871|-171.89511026256|-172.96900763901|162.90039748872|162.90039748872|162.90039748872|162.90039748872|162.90039748872|161.13044484153|160.52049057234|159.45943061234|158.10603832008|157.51781340442|-166.29996219927|-166.29996219927|-166.29996219927|-166.29996219927|-166.29996219927|-166.29996219927|-166.29996219927|-166.29996219927|-166.29996219927|-166.29996219927|-166.29996219927|-166.29996219927|-166.29996219927|-166.29996219927|-171.78329167161|-177.20365826061|-178.97698358168|-178.97698358168|-179.50912316528|-179.50912316528|-179.50912316528|-183.30966894948|-183.30966894948|-183.30966894948|-183.30966894948|-185.99074239558|171.44439387198|171.44439387198|171.44439387198|170.68266375723|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.16611947241|-179.21637585461|-179.21637585461|-179.21637585461|-179.21637585461|-180.64375318752|-182.92350943812|-182.92350943812|-182.92350943812|-182.92350943812|-183.82389093249|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.62106749453|-184.8778555861|-193.41650634241|178.14873345235|178.14873345235|178.14873345235|176.0185893679|172.79843686955|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755||-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-182.40134940755|-184.87038395816|-185.70487184451|-186.31621127779|||-186.31621127779|-186.31621127779|-186.31621127779|-186.52134064231|-186.68149024683|-187.10923597202|-187.10923597202|-189.42804020627|176.57414673308|176.57414673308|175.41349504766|174.38054845925|173.75000588522|173.75000588522|173.75000588522|173.75000588522|173.75000588522|173.75000588522|173.75000588522|173.75000588522|173.3733331586|169.11037634755|167.39486396473|166.14651412612|164.61724344499|162.87582001428|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|159.39439479698|159.14155591185|158.52061561142|157.20735023854|-166.26849295068|-166.26849295068|-166.26849295068|-166.26849295068|-166.26849295068|-167.73070936225|-167.73070936225|-167.73070936225|-167.73070936225|-167.73070936225|-167.73070936225|-167.82950862865|-167.82950862865|-170.26617048314|-170.26617048314|163.12026071019||163.12026071019|162.61473771673|162.15415023809|||161.12362485666|161.12362485666|161.12362485666|160.62290174081|160.62290174081|160.62290174081
03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE||45.521582095495|44.448426000135|43.812265199257|43.812265199257|43.812265199257|42.44862894861|41.331606620391|41.331606620391|41.331606620391|41.331606620391|41.331606620391|40.940118306036|39.852354995801|36.227166460858|36.227166460858|35.266084588654|35.266084588654|35.266084588654|35.266084588654|35.266084588654|34.50620578515|34.32568636926|34.32568636926|34.157981989471|33.707818446444|33.707818446444|32.923498959514|32.923498959514|32.923498959514|32.923498959514|32.923498959514|32.923498959514|32.923498959514|32.923498959514|32.923498959514|32.411233599748|32.411233599748|32.411233599748|32.037480124462|31.574423428628|31.228249466258|30.413053419675|30.021726293129|29.886296843005|29.886296843005|29.886296843005|29.886296843005|29.698106552178|29.655676498473|29.371861182386|28.99817976547|28.63353214874|27.632257998145|26.278619832636|25.621800496447|24.998667798956|23.682963462361|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-26.642053078941|-27.693585110587|-27.693585110587|-27.693585110587|-27.693585110587|-27.693585110587|-27.693585110587|-27.693585110587|-27.693585110587|-27.693585110587|-27.693585110587|-27.693585110587|-27.764538130144|25.076479628574|25.076479628574|25.076479628574|25.076479628574|24.932199269413|24.519110977517|24.486234995906|24.070260415678|23.8530678067|23.255630947196|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.082184247358|-26.940760855523|23.623516039874|23.623516039874|23.623516039874|23.623516039874|23.623516039874|23.623516039874|23.623516039874|23.20890665587|22.57978213455|22.57978213455|22.57978213455|22.57978213455|22.57978213455|22.57978213455|22.57978213455|22.027535154044|21.359483084877|21.244546837521|21.244546837521|20.282829543962|19.928143365531|-20.092898580097|-20.092898580097|-20.092898580097|-20.092898580097||-20.092898580097|-20.092898580097|-20.092898580097|-20.092898580097|-20.183777302131|-20.357529394743|-20.415033703509|-20.452814611531|-20.500048603509|-20.500048603509|-20.500048603509|-21.035053745347|-21.522280922022|-21.663645786805|-22.391828690152|-22.75092078379|-22.854356036487|-22.969284624858|-23.241339335965|-23.241339335965|17.561845211931|||15.239272864602|15.031334186644|15.031334186644|15.031334186644|14.662592968511|14.088992685264|13.577769273063|13.474744047876|13.377493450107|13.126104166178|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|13.071676399912|12.721862530936|12.70310190017|12.70310190017|12.535668773728|12.506853972626|12.305393495772|12.175437334085|12.047350008334|12.047350008334|12.047350008334|10.964832817013|10.954556277629|10.954556277629|10.954556277629|10.954556277629|10.954556277629|10.954556277629|10.954556277629|10.850063168601|10.730509271832|10.730509271832|10.657411633162|10.657411633162|10.657411633162|10.657411633162|10.657411633162||10.537915430722|10.537915430722|10.24435012678|||10.176268717105|10.176268717105|10.176268717105|10.176268717105|10.176268717105|10.176268717105
03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH||-52.105802399555|-52.105802399555|-52.105802399555|-52.105802399555|-52.105802399555|-52.105802399555|-52.105802399555|49.267994957705|49.267994957705|49.267994957705|49.267994957705|49.267994957705|49.267994957705|49.267994957705|49.267994957705|49.267994957705|49.036415548407|49.036415548407|-50.529749130463|-50.529749130463|-50.529749130463|-50.529749130463|-51.177498949076|-52.118331207728|-52.749258321629|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|50.426225455876|49.833582330938|47.974579911281|-51.064038002612|-51.064038002612|-51.064038002612|-51.679990944775|-51.679990944775|-51.679990944775|-51.679990944775|-51.679990944775|-51.997688605996|-51.997688605996|-51.997688605996|-52.124655964874|-52.735171692131|50.371685344117|50.371685344117|50.371685344117|50.371685344117|50.371685344117|50.371685344117|50.002986199478|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904|-52.228736610904|-52.528377732479|-52.528377732479|-52.528377732479|-52.903199311587|-53.390221194529|52.468951038989|52.468951038989|52.468951038989|52.468951038989|52.468951038989|52.468951038989|52.468951038989|52.468951038989|52.468951038989|52.468951038989|52.468951038989|52.468951038989|52.468951038989|52.42428298833|52.42428298833|52.42428298833|52.42428298833|52.42428298833|52.42428298833|52.42428298833|52.42428298833|52.42428298833|52.42428298833|52.42428298833|-54.650328516977|-54.650328516977|-54.650328516977|-54.650328516977|-54.650328516977|-54.650328516977|-54.917031473603|-55.751604040552|52.649341358914|52.649341358914|52.649341358914|52.649341358914|52.296201000507|52.296201000507|52.296201000507|51.768002256084|51.326871080889|51.326871080889|51.326871080889|51.326871080889|51.326871080889|51.326871080889|51.055413532802|50.975941505633|50.975941505633|50.738822343838|50.726008606091|50.726008606091|50.726008606091|50.726008606091|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788||-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-53.547240238788|-54.555820232632|-55.309801691111|-55.938669011919|-56.749631455572|-57.049591438673|-57.148434948813|-57.53424148193|-57.53424148193|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|||54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.790765204082|54.066403722377|53.665929876251|53.665929876251|52.865479242452|52.500531686288|52.483640036932|52.483640036932|52.483640036932|52.25573092978|52.25573092978|52.25573092978|52.25573092978|52.25573092978|52.193034824186|51.981150186121|51.477945261597|51.32875835752|51.32875835752|51.32875835752|51.32875835752|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952|50.927027789952||50.927027789952|50.927027789952|50.805026604925|||50.805026604925|50.805026604925|50.805026604925|50.805026604925|50.805026604925|50.805026604925
03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH||-109.28374116001|-109.36644404775|-109.36644404775|-109.36644404775|-109.36644404775|-109.36644404775|-109.36644404775|-109.39512183449|-109.39512183449|-109.39512183449|-109.55846878976|-110.50663266679|-110.87125699277|-113.02361930472|-113.17329486336|-113.17329486336|-113.33421583668|-115.25767082068|-115.25767082068|-116.20019471748|-116.64743611662|-116.77493029003|-118.41381380696|-118.73389906084|-118.73389906084|-118.73389906084|-118.73766808152|-121.45018794404|-121.50298168777|-123.11442324981|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|118.06526213027|117.77529006906|117.25309939857|116.75899882312|116.73623953302|116.73623953302|116.73623953302|116.73623953302|116.73623953302|116.73623953302|116.73623953302|115.9009570889|115.9009570889|115.9009570889|115.9009570889|115.32050914812|114.84284223827|114.84284223827|114.84284223827|114.84284223827|114.84284223827|113.95871410671|113.76801575889|113.07279215112|110.54754310466|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486|-117.03956039486|110.81176203993|110.81176203993|110.81176203993|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|110.14464890199|109.31627757502|108.49525892993|108.49525892993|108.49525892993|108.49525892993|108.49525892993|107.4697314662|106.688590518|106.5439382612|106.5439382612|105.41495456791|105.41495456791|105.41495456791|105.41495456791|105.41495456791|104.11712074673|104.11712074673|104.11712074673|103.26631526152|103.26631526152|103.26631526152|-106.22128514989|-106.22128514989|-106.22128514989|-106.22128514989|-106.22128514989|-106.22128514989|-106.22128514989|-106.22128514989|-106.91801134895|-106.91801134895|-106.91801134895|-106.91801134895|-106.91801134895|-106.91801134895|-106.91801134895|-106.91801134895|-106.91801134895|-106.91801134895||-107.09984173172|-107.09984173172|-107.09984173172|-107.63316137915|-110.36740136285|-110.53922048698|-110.53922048698|-110.53922048698|-110.53922048698|-110.53922048698|-111.16579867612|-112.67588902856|-114.88987288371|105.53356878522|105.53356878522|105.53356878522|105.53356878522|105.53356878522|105.53356878522|105.53356878522|105.53356878522|||105.53356878522|105.53356878522|105.53356878522|105.53356878522|103.40396692756|102.65440879931|101.660454391|100.28574656675|100.28574656675|98.820271165606|97.26418797996|96.205466752221|96.205466752221|96.205466752221|95.058853048936|94.221188234453|94.221188234453|94.221188234453|94.221188234453|94.221188234453|94.221188234453|94.221188234453|94.221188234453|94.221188234453|94.221188234453|94.221188234453|94.221188234453|94.221188234453|93.813028257249|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-99.070547462884|-99.185053906378|-100.31561563803|-100.51179820512|-100.89644507804|-101.78160433679|-102.14794350559|-102.14794350559|-102.14794350559|-102.14794350559|-102.14794350559|-102.14794350559|-102.14794350559|-103.23771965166|-103.65635376132|-104.57594469031||-104.59869730865|-104.59869730865|-104.76633329298|||-104.93259376846|-105.19399753502|-105.67702724386|-105.67702724386|-105.67702724386|-105.67702724386
03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE||-85.731455835893|-86.426240467233|-86.426240467233|-87.081376737139|-87.665405336453|-87.665405336453|-87.931562705651|-89.507291895168|-89.726283943419|-89.726283943419|-89.726283943419|-89.726283943419|-89.726283943419|-91.349207043388|-91.554673221087|-91.788207426287|-91.788207426287|-91.788207426287|-94.440229405537|-95.28534193291|-95.28534193291|-95.859268085313|-96.182075923188|-96.182075923188|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|90.302263071726|-95.525650341856|-95.525650341856|-95.525650341856|-95.525650341856|-95.525650341856|-95.525650341856|-95.525650341856|-95.525650341856|-95.525650341856|-95.525650341856|-95.525650341856|-95.525650341856|-96.018500786741|-97.819443046737|-99.211603707393|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.446713152561|-99.730794578827|-100.4064399468|-101.20239626761|-101.20239626761|-101.53677866042|-101.53677866042|-101.56531230145|-104.9881258136|-106.80069500936|-109.17077167313|-109.19352859198|-109.19352859198|-109.19352859198|-109.19352859198|-110.44558740919|-110.83398211075|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-110.83719020764|-111.22742924072|-111.38975366809|-111.38975366809|-111.38975366809|-111.39136140408|-111.39136140408|-111.95199417261|-111.95199417261|-112.65221388238|-114.5274622429|-116.57217687905|-118.21908669273|-118.37120887748|-119.5319009568|-121.03544381213|-121.69036461483|-121.69036461483|-122.43748926982|-122.43748926982|-122.62220801098|115.86301169298|115.86301169298|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329|-122.51903435329||-124.64337175797|-125.97935183972|-125.97935183972|-125.97935183972|119.43831524468|119.43831524468|119.43831524468|119.43831524468|119.43831524468|119.43831524468|119.43831524468|119.43831524468|119.43831524468|119.43831524468|119.43831524468|119.43831524468|119.43831524468|118.98558172297|118.98558172297|117.02008368254|-123.68698039156|||-123.68698039156|-123.68698039156|-123.68698039156|-123.68698039156|-123.68698039156|-123.68698039156|-123.68698039156|-123.68698039156|-123.68698039156|-123.68698039156|-123.68698039156|-124.38334630648|-124.38334630648|-124.38334630648|-124.38334630648|-124.38334630648|-126.96815759517|-127.85906645299|-129.216740995|-129.57783456129|119.34562715416|118.26625351249|116.97695016132|116.68216757494|116.54240687376|114.89044828422|113.86982191689|113.86982191689|113.86982191689|113.86982191689|112.48314987968|112.48314987968|112.48314987968|112.48314987968|112.48314987968|112.48314987968|112.48314987968|112.48314987968|112.48314987968|112.48314987968|111.40794178458|110.68660266103|108.86178109052|108.74574991149|108.74574991149|108.74574991149|108.74574991149|-113.79511784894|-113.79511784894|-113.79511784894|-114.70235050368|-115.21594734377|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394||110.33644056394|110.33644056394|110.33644056394|||110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394
03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE||29.281771722926|29.115301202286|28.809223040992|-30.810558212792|-30.810558212792|-30.810558212792|-30.810558212792|-30.97964029964|-30.97964029964|-31.320155680799|-31.544451917425|-31.544451917425|-31.547889407321|-31.547889407321|-31.547889407321|-31.547889407321|-31.547889407321|-31.590048452272|-31.590048452272|-31.880054204612|-32.105128756458|-32.105128756458|-32.597364522014|-32.761118923943|-32.761118923943|-32.761118923943|-32.761118923943|-32.761118923943|-32.95068787129|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.296992803473|31.102213251214|31.048685037361|31.048685037361|31.048685037361|30.677018980021|30.677018980021|30.586131259065|29.711811564875|29.607013727242|29.593903569175|29.529764346427|29.529764346427|29.529764346427|29.529764346427|29.365293692821|28.560881401956|28.257646218339|28.157940378233|28.061045000337|27.707271705493|27.593298742341|27.593298742341|27.189220239903|27.129260158685|27.129260158685|27.129260158685|27.129260158685|27.129260158685|27.129260158685|27.129260158685|27.129260158685|27.129260158685|27.129260158685|26.991956287123|26.968094444345|26.968094444345|26.968094444345|26.968094444345|26.968094444345|26.968094444345|26.951684713461|26.951684713461|26.951684713461|26.951684713461|26.951684713461|26.951684713461|26.756316767906|26.047018380932|-28.224840694148|-28.224840694148|-28.224840694148|-28.224840694148|-28.224840694148|-28.224840694148|-28.390193009529|-28.390193009529|-28.390193009529|-28.390193009529|-28.551881392966|-28.599867167484|-28.624281453511|-28.624281453511|-28.630867798484|-28.952075145153|-29.158974544698|-29.158974544698|-29.158974544698|-29.158974544698|-29.158974544698|-29.302749731467|-30.000262024411|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|27.526516013847|26.621390076247|26.621390076247|26.621390076247|26.621390076247|26.621390076247|26.621390076247|26.621390076247|26.032099851599|25.53844540277|25.253574167246||25.253574167246|-26.514178562053|-26.514178562053|-26.514178562053|-26.514178562053|-26.514178562053|-26.514178562053|-26.514178562053|-26.514178562053|-26.514178562053|-26.686308542764|-27.370897893415|-27.408578671921|-27.408578671921|-27.614293462834|-27.614293462834|-27.614771294153|-27.633170525593|-27.633170525593|-27.633170525593|-27.633170525593|||-27.633170525593|-27.633170525593|-27.633170525593|-27.633170525593|-27.633170525593|-27.633170525593|-27.633170525593|-27.633170525593|-27.633170525593|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-27.763511686141|-28.004334908717|-28.004334908717|-28.098072288891|-28.098072288891|-28.098072288891|-28.098072288891|-28.098072288891|-28.098072288891|-28.098072288891|-28.098072288891|-28.467303221381|-28.710436023503|-28.710436023503|-29.173816536565|26.719961028732|26.719961028732|26.719961028732|26.719961028732|26.719961028732|26.719961028732|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.844168581293|-28.844168581293|-28.844168581293|-28.844168581293|27.038949132871|27.038949132871|27.038949132871|27.038949132871|27.038949132871|27.038949132871|27.038949132871||27.038949132871|26.955498193052|26.762219930519|||26.651718508503|26.651718508503|26.651718508503|26.651718508503|26.651718508503|26.651718508503
03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH||27.127212604936|27.127212604936|27.127212604936|27.127212604936|27.127212604936|26.209680646719|-29.114791703418|-29.114791703418|-29.114791703418|-29.114791703418|-29.114791703418|-29.114791703418|-29.114791703418|-29.114791703418|-29.114791703418|-29.114791703418|-29.114791703418|-29.549769110365|-29.987520318212|-30.065890106377|-30.065890106377|-30.28709960957|28.02613366249|28.02613366249|28.02613366249|28.02613366249|28.02613366249|28.02613366249|28.02613366249|28.02613366249|28.02613366249|28.02613366249|27.961815337371|27.785264897287|27.785264897287|27.714738554358|27.621375501818|27.406813205224|27.406813205224|27.406813205224|27.406813205224|27.406813205224|27.406813205224|27.406813205224|27.406813205224|27.406813205224|26.420347704867|25.897609408674|25.675121713543|24.918468078931|24.240392266183|24.240392266183|23.298768743838|22.333077255184|21.218974766129|20.803119908234|-23.248607451868|-23.248607451868|-23.669008792718|-24.027787276197|-24.126986578757|-24.508192696756|-24.508192696756|-24.796880473236|-25.058755704142|22.914164355213|22.914164355213|22.914164355213|22.914164355213|22.914164355213|22.486293160049|-24.470499980917|-24.470499980917|-24.470499980917|-24.470499980917|-24.470499980917|-24.470499980917|-24.470499980917|-24.470499980917|-24.470499980917|-24.470499980917|-24.470499980917|-24.470499980917|-24.470499980917|-24.470499980917|22.205413847655|22.205413847655|22.205413847655|22.205413847655|22.205413847655|22.205413847655|22.205413847655|22.205413847655|22.205413847655|22.205413847655|22.205413847655|22.205413847655|22.205413847655|22.205413847655|22.184348668754|22.117609966794|21.781788495955|21.345847269713|21.345847269713|21.345847269713|21.192052996622|-23.531958543012|-23.531958543012|-23.531958543012|-23.531958543012|-23.531958543012|-23.531958543012|-23.531958543012|-23.531958543012|-23.531958543012|-24.56756198193|-24.56756198193|-24.56756198193|-24.56756198193|-24.56756198193|-24.56756198193|-25.200069928449|-25.429900104963|-25.429900104963|-25.443778814169|-25.854434204134|-25.854434204134|-25.854434204134|-25.854434204134|-25.854434204134|-25.854434204134|-25.854434204134|-25.854434204134|-25.854434204134|-25.854434204134|-25.854434204134|-25.953817155662|-26.364240622854|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-26.514419846555|-27.064355961504||24.117791493709|24.117791493709|24.117791493709|24.117791493709|24.117791493709|24.117791493709|24.117791493709|24.117791493709|24.117791493709|24.058657363581|23.861602830455|23.861602830455|23.861602830455|23.861602830455|23.861602830455|23.861602830455|23.861602830455|23.861602830455|23.861602830455|23.861602830455|23.861602830455|||23.861602830455|23.246224137992|22.605250169668|22.240833390458|21.780925234936|21.481583763915|20.352870174864|19.988297187521|19.988297187521|19.676996667334|19.462219087226|19.267464893773|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.928274156729|17.836971921038|17.309956811026|17.309956811026|17.309956811026|16.858841337711|16.813990078535|16.66111667904|16.66111667904|16.66111667904|16.66111667904|16.66111667904|16.66111667904|16.66111667904|16.650129829875|16.251810642338|-18.791696793449|-18.791696793449|-18.791696793449|-18.791696793449|-18.791696793449|-18.806330052362|-18.928700490513|-19.881055350346|-20.426449982372|-20.902166278326|-21.568415344453|-21.568415344453|-21.568537921935|-21.568537921935|-21.623096805181|-22.576496818955|-23.164718764022|20.483287541446||20.483287541446|20.483287541446|20.483287541446|||20.483287541446|20.483287541446|20.483287541446|20.008097666697|-23.129319537426|-23.129319537426
03092|19756|/equities/3u-holding-ag|DAXCLASSIC||-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7213520136946|-1.7222800814966|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7266507107947|-1.7276119279568|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6317944866228|1.6194383548154|1.6038402536553|1.6038402536553|1.6038402536553|1.6038402536553|1.5813780602528|1.5761653880145|1.5761653880145|1.5761653880145|1.5761653880145|1.5761653880145|1.5761653880145|1.5761653880145|1.5761653880145|1.5761653880145|1.5407393088899|-1.7929748257544|-1.7929748257544|-1.7929748257544|-1.8559720075292|-1.8760082773442|-1.8760082773442|-1.8760082773442|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8802302876392|-1.8835000228168|-1.8835000228168|-1.8835000228168|-1.8835000228168|-1.8835000228168|-1.9051111286747|-1.9307901799533|-1.9495310525655|-1.9495310525655|-1.995902453499|-1.995902453499|-2.0100031014786|-2.0100031014786|-2.0455589687941|-2.0674252755518|-2.0674252755518|-2.0674252755518|-2.0889169250456|-2.1095640951871|-2.1095640951871|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.890247887733|1.851786016358||1.851786016358|1.851786016358|1.851786016358|1.851786016358|1.851786016358|1.8486511827984|1.7876680296305|1.7132421976596|-1.9115507655929|-1.9115507655929|-1.9115507655929|-1.9115507655929|-1.9115507655929|-1.9115507655929|-1.9115507655929|-1.9115507655929|-1.9115507655929|-1.9115507655929|-1.9115507655929|-1.9247048448151|-1.9247048448151|||-1.9247048448151|-1.9247048448151|-1.9247048448151|-1.9265800926206|-1.9265800926206|-1.9470334354504|-1.9661482642606|-1.9841780382522|-1.9841780382522|-1.9841780382522|-1.9880901214675|-1.9880901214675|-1.9889890018653|-1.9935974843648|-1.9935974843648|-2.012225687115|-2.012225687115|-2.012225687115|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.833101373414|1.7990015408504|-2.0408860108832|-2.0408860108832|-2.0408860108832|-2.0523733785395|-2.1118873323765|-2.1118873323765|-2.1118873323765|-2.1248747801082|-2.1543053228873|-2.1681170286093|-2.1920580747875|-2.1920580747875|-2.2106200857463|-2.2160204561204|-2.2160204561204|-2.2160204561204|-2.2160204561204|-2.2160204561204|-2.2160204561204|-2.2160204561204|-2.2160204561204||-2.2160204561204|-2.2160204561204|-2.2160204561204|||-2.2181771461956|-2.2181771461956|-2.2181771461956|-2.2181771461956|-2.2257524005564|-2.2613915461072
03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC||2.9461162603289|2.9461162603289|2.9461162603289|2.9461162603289|2.8915181067686|2.799742291051|2.7868831737352|2.7868831737352|2.7868831737352|2.7868831737352|2.7868831737352|2.7868831737352|2.7868831737352|2.7868831737352|2.7868831737352|2.7868831737352|2.7868831737352|2.7868831737352|2.7495925408285|-3.2759163766642|-3.2759163766642|-3.2759163766642|-3.2759163766642|-3.2759163766642|-3.2759163766642|-3.2759163766642|-3.2946806461159|-3.2946806461159|-3.3577006559177|-3.4288339196094|-3.4856489961289|3.0497308403645|3.0497308403645|3.0497308403645|3.0497308403645|3.0497308403645|2.9458120829964|2.9250689752791|2.8458474937539|2.8458474937539|2.8458474937539|2.8458474937539|2.8458474937539|2.8458474937539|2.8458474937539|2.7876081934087|-3.1490140683284|-3.1490140683284|-3.1490140683284|-3.1490140683284|-3.1490140683284|-3.1490140683284|-3.1490140683284|-3.1490140683284|-3.1490140683284|-3.1490140683284|-3.1490140683284|-3.203626818881|-3.288751941506|-3.2913910344618|-3.3832123362773|-3.3971802618496|-3.4196447825423|-3.521549765268|-3.554781781507|-3.554781781507|-3.554781781507|-3.554781781507|-3.5889240755775|-3.6332490062425|-3.6755606803647|-3.6755606803647|-3.6755606803647|-3.6755606803647|-3.6755606803647|-3.6755606803647|-3.6755606803647|-3.6755606803647|-3.6755606803647|-3.6755606803647|-3.6755606803647|-3.6755606803647|-3.6755606803647|-3.6755606803647|-3.6822897232629|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7059986079231|-3.7065241351926|-3.7065241351926|-3.7065241351926|-3.7065241351926|-3.7761379629599|-3.8651631468183|-3.8651631468183|-3.8651631468183|-3.8651631468183|-3.8651631468183|-3.8687925199278|-3.9889359451673|-4.0718346394312|-4.0718346394312|-4.1059273919807|-4.2486074893779|-4.2486074893779|-4.2486074893779|-4.2486074893779|-4.2727458475485|-4.2727458475485|-4.2727458475485|-4.2727458475485|-4.346260323747|-4.346260323747|-4.4297336898733|-4.548315256005|-4.6316288299268|-4.6316288299268|-4.6316288299268|-4.7476435046401|-4.7585410886594|-4.7585410886594|-4.804772936953|-4.804772936953|-4.9270037481972|-4.9270037481972|-5.0279482836622|4.2860207946338|4.2860207946338|4.2860207946338|4.2860207946338||4.2860207946338|4.2860207946338|4.2860207946338|4.2860207946338|4.2860207946338|4.0830787984571|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|||4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0269640434714|4.0176266287136|4.0018073027187|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.4888123300797|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.5277386938264|-4.628376328805|-4.628604301509|-4.628604301509|-4.628604301509|-4.628604301509|-4.628604301509|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.648012618242|-4.6722362880555|-4.6797071700457|-4.6963412634933|-4.7370457905756|-4.7420508219386|-4.7441096445901||-4.7441096445901|-4.7441096445901|-4.7441096445901|||-4.7441096445901|-4.7441096445901|-4.7441096445901|-4.7441096445901|-4.7441096445901|-4.7441096445901
03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC||-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.41533266835013|-0.42159183414556|-0.45419980937288|-0.45419980937288|-0.45455535478112|-0.47209920976182|-0.47209920976182|-0.47209920976182|-0.47209920976182|-0.47209920976182|-0.47209920976182|-0.47209920976182|-0.50305387512154|-0.50305387512154|-0.50305387512154|-0.50305387512154|-0.50305387512154|-0.50305387512154|-0.50305387512154|-0.50305387512154|-0.50305387512154|-0.50432837037526|-0.50432837037526|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.39167129905344|0.36630145610836|0.32972385487587|0.31958205723796|0.31788328198561|0.31788328198561|0.31788328198561|0.31788328198561|0.31788328198561|0.31788328198561|0.31788328198561|0.24042729505062|0.24042729505062|0.24042729505062|0.24042729505062|0.24042729505062|0.24042729505062|0.24042729505062|0.22025256596406|0.19981293416451|0.19981293416451|0.19981293416451|0.19981293416451|0.19981293416451|0.19981293416451|0.19981293416451|0.19981293416451|0.19981293416451|0.19981293416451|0.19981293416451|0.19981293416451|0.19981293416451|0.19113085309573|0.19113085309573|0.19113085309573|-0.32979031766465|-0.32979031766465|-0.32979031766465|-0.32979031766465|-0.32979031766465|-0.32979031766465|-0.32979031766465|-0.32979031766465|-0.32979031766465|-0.32979031766465|-0.32979031766465|-0.32979031766465|-0.32979031766465|-0.32979031766465|-0.32979031766465|-0.32979031766465|-0.33951890784417|-0.33951890784417|-0.34157656484086|-0.34986285179012|-0.37462536890366|-0.37591709250719|-0.37846556253162|-0.37846556253162|-0.38585063259829|0.32819941714809|0.32819941714809|-0.3935083353783|-0.3935083353783|-0.3935083353783|-0.3935083353783|-0.40200926796875|-0.41123252264086|-0.43092502544791|-0.43669447016352|-0.4435734330827|-0.4435734330827|-0.45308159448637|-0.47147574095532|-0.47147574095532|-0.47147574095532|-0.47147574095532|-0.47147574095532|-0.47147574095532|-0.47147574095532|-0.47147574095532|-0.47719526918513|-0.48355030055159|-0.48520640836684|-0.48520640836684|-0.48520640836684|-0.48520640836684|-0.49556266054543|-0.50395851317414|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.51629440729461|-0.53588266444032||-0.56742520212933|-0.56902798712038|-0.5710311068405|-0.60970122265697|-0.64694581813151|-0.65716200279455|-0.68408890255268|-0.68408890255268|-0.71639079532745|-0.71639079532745|-0.71639079532745|-0.76432308975991|-0.82869234155876|0.72454007129139|0.72454007129139|0.72454007129139|0.72454007129139|0.72454007129139|0.72454007129139|0.72454007129139|0.66171122105327|||-0.69226531285481|-0.70751700686566|-0.73890779401585|-0.7815642333221|-0.79915336475839|-0.79915336475839|-0.80183707460286|-0.80975046029179|-0.80975046029179|-0.80975046029179|-0.80975046029179|-0.80975046029179|-0.83777831280783|-0.83777831280783|-0.85419815872063|-0.85827573244163|-0.89391745135065|-0.90657498223778|-0.92674996436962|-0.94694439107984|-0.96216042764551|-0.98045606224146|-0.98966794909772|-0.98966794909772|-1.0029643939793|-1.0085314225349|-1.0085314225349|-1.0085314225349|-1.0172571353551|0.96883091032995|0.96883091032995|0.96883091032995|0.96883091032995|0.96883091032995|0.96883091032995|0.96883091032995|0.96883091032995|-1.0545297345937|-1.0545297345937|-1.0786441323294|-1.1029379099755|-1.1210421158372|-1.1257049415707|-1.1257049415707|-1.1257049415707|-1.1257049415707|-1.1257049415707|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415|-1.1518282323415||-1.1634995241835|-1.1634995241835|-1.1634995241835|||-1.1634995241835|-1.1634995241835|-1.1634995241835|-1.1634995241835|-1.1634995241835|-1.1634995241835
03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC||-1.8077699452531|-1.8147443830848|-1.8399679729567|-1.8399679729567|-1.8399679729567|-1.8399679729567|-1.8399679729567|-1.8399679729567|-1.8399679729567|-1.8399679729567|-1.8399679729567|-1.8399679729567|1.6825067555234|1.6825067555234|1.6825067555234|1.6825067555234|1.6825067555234|-1.7659414513634|-1.7659414513634|-1.7659414513634|-1.7659414513634|-1.8030142087169|-1.8030142087169|-1.8105712818247|-1.8346559235027|-1.8346559235027|-1.8657287832289|-1.8704786999459|-1.8704786999459|1.6994441298893|1.6994441298893|1.6994441298893|1.6994441298893|1.6994441298893|1.6994441298893|1.6994441298893|1.6994441298893|1.6994441298893|1.6994441298893|1.6994441298893|-1.8158326722371|-1.8158326722371|-1.8466771849208|-1.8466771849208|-1.8466771849208|-1.8574763295765|-1.8574763295765|-1.8574763295765|-1.8574763295765|-1.8574763295765|-1.8574763295765|-1.8958966508465|-1.8958966508465|-1.9156966231685|-1.9156966231685|-1.9156966231685|-1.9156966231685|-1.9156966231685|-1.9156966231685|-1.9156966231685|-1.9156966231685|-1.9156966231685|-1.9491073580165|-1.9495637385469|-1.9565280591789|-1.9565280591789|-1.9565280591789|-1.9565280591789|-1.9565280591789|-1.9565280591789|-1.9565280591789|-1.9683645075497|-2.0015160977771|-2.003204566942|-2.003204566942|-2.003204566942|-2.0091161934384|-2.0632603951701|-2.0632603951701|-2.0632603951701|-2.0632603951701|-2.0632603951701|-2.0632603951701|-2.0841692885872|-2.0841692885872|-2.0841692885872|-2.0841692885872|-2.0841692885872|-2.0841692885872|-2.0948240435729|-2.0948240435729|-2.0948240435729|-2.0948240435729|-2.0948240435729|-2.0948240435729|-2.1180544032739|-2.1180544032739|-2.1283134210836|-2.1283134210836|-2.1283134210836|-2.1283134210836|-2.1329795564559|-2.1329795564559|-2.1331601466451|-2.1331601466451|-2.1331601466451|-2.1331601466451|-2.1331601466451|-2.1331601466451|-2.1331601466451|-2.1331601466451|-2.140965074583|-2.140965074583|-2.140965074583|-2.140965074583|-2.1632945209566|-2.1653004869342|-2.1653004869342|-2.1653004869342|-2.1653004869342|-2.1653004869342|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1709810935978|-2.1772812199834|-2.1772812199834|-2.1772812199834|-2.1772812199834|-2.1772812199834|-2.1833100937329|-2.1833100937329|-2.1881606459278|-2.1881606459278|2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214||2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214|2.1290031903214|2.1015045996712|2.1015045996712|2.1015045996712|2.1015045996712|2.0794495604884|2.0669952332907|2.0669952332907|2.0669952332907|2.0495002637593|2.0495002637593|2.0460496667834|2.0460496667834|1.9933884280492|1.9415426935939|1.9377072183914|||1.9377072183914|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1310097518112|-2.1922330527997|-2.2435923052602|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3235608463117|-2.3503220822865|-2.3503220822865|-2.3512618515293|-2.3512618515293|-2.3547658627459|-2.3547658627459|-2.3547658627459|-2.3547658627459|-2.3582020046505|-2.3582020046505|-2.3582020046505|-2.3582020046505|-2.3582020046505|-2.3891133204867|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651|2.3077425729651||2.3077425729651|2.3077425729651|2.3077425729651|||2.3077425729651|2.3077425729651|2.3077425729651|2.2452377610023|2.2452377610023|2.2312240741897
03097|49818|/equities/adler-real|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-0.41689066835175|-0.41689066835175|-0.41689066835175|-0.41689066835175|-0.41689066835175|-0.41689066835175|-0.41689066835175|-0.41689066835175|-0.41689066835175|-0.41689066835175|-0.42932295245076|-0.43480329096476|-0.44142032365181|-0.44606139770952|-0.44606139770952|-0.44606139770952|-0.44606139770952|-0.44606139770952|-0.44606139770952|-0.44606139770952|-0.44606139770952|-0.44606139770952|-0.45562378192176|0.3169933217144|0.3169933217144|0.3169933217144|0.3169933217144|0.3169933217144|0.3169933217144|0.3169933217144|0.3169933217144|0.31410367647542|0.29803187659199|0.29170207304883|0.28080785024086|0.25710851608044|0.25710851608044|0.25710851608044|0.23264835839278|0.20097038386935|0.16866154983832|0.16556839247759|0.16506637516288|0.16506637516288|0.16506637516288|0.14798899646682|0.14798899646682|0.14798899646682|0.14798899646682|0.14798899646682|0.14798899646682|0.14747084152336|0.14747084152336|0.14747084152336|0.14747084152336|0.14747084152336|0.14747084152336|0.14747084152336|0.14747084152336|0.14519806145426|0.14519806145426|0.14519806145426|0.14519806145426|0.14519806145426|0.14519806145426|0.14519806145426|0.14519806145426|0.14519806145426|0.14152007234093|0.14009269286039|0.14009269286039|0.14009269286039|0.1379270462192|0.1379270462192|0.1379270462192|0.1379270462192|0.1379270462192|0.1379270462192|0.1379270462192|0.1379270462192|0.13770782180372|-0.18942861727795|-0.18942861727795|-0.18981680733212|-0.18981680733212|-0.19202978343045|-0.19204706745249|-0.19204706745249|-0.19204706745249|-0.19204706745249|-0.19204706745249|-0.19204706745249|-0.19204706745249|-0.19204706745249|-0.19204706745249|-0.19204706745249|-0.19204706745249|-0.19204706745249|-0.19204706745249|-0.19204706745249|-0.19204706745249|-0.19204706745249|-0.19729673583091|-0.19911859205233|-0.202442931937|-0.202442931937|-0.202442931937|-0.20862090591518|-0.20862090591518|-0.20935655969081|-0.21058506505024|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|-0.21376469120974|0.17017159576385|0.17017159576385|0.17017159576385|0.17017159576385|0.17017159576385|0.17017159576385|0.17017159576385|0.17017159576385|0.17017159576385|0.17017159576385|0.17017159576385|0.10967140156983|0.10967140156983|0.10967140156983|0.10967140156983|0.10967140156983|0.10967140156983|0.10967140156983|-0.16559581347834|-0.16559581347834|-0.16559581347834|-0.17717312318893|-0.18459235799878|-0.19693595747781|-0.20688439553129|-0.21677155401031|-0.22074617341403|-0.22679744577808||-0.22679744577808|-0.22679744577808|-0.22679744577808|-0.22679744577808|-0.22679744577808|-0.22679744577808|-0.22679744577808|-0.22679744577808|-0.22679744577808|-0.22805201951689|-0.22805201951689|-0.22805201951689|-0.22805201951689|-0.22805201951689|-0.22805201951689|-0.22805201951689|-0.22805201951689|-0.22805201951689|-0.22805201951689|-0.22805201951689|-0.22805201951689|||-0.22805201951689|-0.23300779797443|-0.23365311614681|-0.2377479009276|-0.24085481592969|-0.24085481592969|-0.24682757317971|-0.24875286122109|-0.26159762066763|-0.26635290761967|-0.28039212282255|-0.28652458368357|-0.288817997315|-0.288817997315|-0.2976200001532|-0.29975157335259|-0.29975157335259|-0.29975157335259|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.30247139285389|-0.31365710856057|-0.32205322046384|-0.32205322046384|-0.33938298361297|-0.33938298361297|-0.3528811036083|-0.37321232408647|-0.38688035640854|-0.40793374549171|-0.41924859495981|-0.43413178194478|-0.4501686545314|-0.46436515970381|-0.48253846368858|-0.48253846368858|-0.48399830583808|-0.48834111776466|-0.48834111776466|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43766620202794|0.42362911551014|0.41489346655227|0.41235383386984||0.40797648093849|0.40014051686558|0.33523270712148|||0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148
03099|1081899|/equities/akasol|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||6.6232927955183|6.6232927955183|6.6232927955183|6.6232927955183|6.6232927955183|6.6232927955183|6.6232927955183|6.5050659136493|6.5050659136493|6.5050659136493|6.5050659136493|6.4789620987264|6.4606368263361|6.4606368263361|6.4606368263361|6.4606368263361|6.4606368263361|6.4606368263361|6.4606368263361|6.4606368263361|6.4606368263361|5.9823915143804|5.9823915143804|5.9671016423787|5.8178905611662|5.8067783226971|5.8067783226971|5.7486426157427|5.7062695868227|5.6314106922915|5.622678516261|5.6067635310925|5.6067635310925|5.5919594514411|5.5455105026609|5.503900550035|5.4343339582586|5.4059265874386|5.4027283811297|5.4027283811297|5.4027283811297|5.4027283811297|5.4027283811297|5.4027283811297|5.3652537292602|5.3502818684183|5.28046114507|5.28046114507|5.28046114507|5.28046114507|5.28046114507|5.28046114507|3.3894012775982|3.3816004017275|3.3816004017275|3.3816004017275|3.3816004017275|3.3816004017275|3.3816004017275|3.3816004017275|3.3816004017275|3.3816004017275|3.3816004017275|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345||3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|||3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.3197447944345|3.2911054876846|3.2863955840409|3.2863955840409|3.2582172933486|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777|3.234243126777||3.1966590705483|3.1788076725232|3.1788076725232|||3.1555182872243|3.1555182872243|3.1555182872243|3.1555182872243|3.1555182872243|3.1555182872243
03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC||52.521531808174|52.521531808174|52.521531808174|52.521531808174|52.521531808174|52.521531808174|52.401701330914|51.724115133036|49.849015500533|-58.538285116731|-58.538285116731|-58.538285116731|-58.538285116731|-58.538285116731|-58.538285116731|-58.538285116731|-58.538285116731|-58.538285116731|-58.538285116731|-58.538285116731|-58.975872309537|-59.673190310632|52.880369036344|52.880369036344|52.880369036344|52.880369036344|52.880369036344|52.880369036344|52.880369036344|52.880369036344|52.255965595938|51.451073520159|50.718607876005|50.718607876005|50.09845433997|47.542728485519|47.491920963321|46.191021936242|45.578912753865|45.387681346254|45.153928209622|45.153928209622|43.848811283465|42.748677296501|40.592975452058|-45.692403541726|-45.692403541726|-45.692403541726|-45.692403541726|-45.692403541726|-45.692403541726|-45.692403541726|-45.841558176855|-46.546175328206|-47.729084800031|-48.726759617357|-49.619457259625|-49.619457259625|-50.499397082296|-50.754812234673|-50.754812234673|-53.030903544945|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.713371361713|46.248190232362|45.05910271654|44.0878909324|44.059095337217|44.059095337217|44.059095337217|44.059095337217|44.059095337217|44.059095337217|43.954549315048|43.847386434991|43.847386434991|43.847386434991|43.847386434991|43.302652018289|42.45481517716|42.45481517716|42.45481517716|42.45481517716|42.45481517716|42.45481517716|42.45481517716|42.45481517716|42.45481517716|40.705350535928|-45.077408374104|-45.077408374104|-45.077408374104|-45.077408374104|-45.077408374104|-45.077408374104|-45.077408374104|-46.747121772008|-47.207911766057|-48.053233981668|-48.816049537274|-48.816049537274|-48.816049537274|-48.816049537274|-48.816049537274|-48.816049537274|-48.816049537274|-48.816049537274|-48.816049537274|-48.816049537274|-48.816049537274|-48.816049537274|42.573985535439|42.573985535439|42.573985535439|42.573985535439|42.573985535439|42.573985535439|42.573985535439||42.573985535439|42.573985535439|42.573985535439|42.573985535439|42.573985535439|42.009981639447|41.828374918672|41.828374918672|41.653747832745|39.976387540466|39.451712386557|39.451712386557|38.796346418007|38.701662936749|38.701662936749|37.279625061422|37.121804267465|35.935337312022|35.255931067245|33.984367555796|33.327073620887|||32.918971537585|31.832191996039|30.974657222365|30.298913358627|30.298913358627|30.298913358627|29.876569720306|29.751744769456|28.324161024493|26.743512758063|26.731680270088|26.690756555014|26.560192773879|26.560192773879|26.522417771064|26.522417771064|26.522417771064|25.863798286344|25.370887175562|24.906541602878|24.173934054671|24.132149564225|24.030166585134|23.616851973188|23.424281411317|22.865867196351|22.267629476421|-24.457502845393|-24.457502845393|-24.457502845393|-24.686114632936|-24.762349698115|-24.83786721303|-24.83786721303|-24.83786721303|-24.83786721303|-25.264297327222|-25.599219888252|-25.621355155885|-25.684838934938|-26.194265122987|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.280936838229||23.280936838229|23.280936838229|23.280936838229|||23.280936838229|23.280936838229|23.280936838229|23.280936838229|23.167111984131|23.167111984131
03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.190789172408|-82.757149763752|-82.757149763752|-84.385719162279|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-85.180546730398|-86.915206827351|-86.915206827351|-86.915206827351|-86.915206827351|-86.915206827351|-88.02800868797|-89.85334358003|-91.398162415583|-93.493411303252|-93.493411303252|-94.681563537088|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.729118549938|-94.765689227443|-95.434099989313|-95.704555543682|-97.067352304474|-97.067352304474|-97.067352304474|-97.067352304474|-97.163649861235|-97.163649861235|-97.163649861235|-97.887388141308|-99.485987247531|-99.958624950535|-99.958624950535|-99.995486471116|-99.995486471116|-99.995486471116|-99.995486471116|-99.995486471116|-99.995486471116|-99.995486471116|-99.995486471116|-99.995486471116|-99.995486471116|-99.995486471116|-99.995486471116|-99.995486471116|-99.995486471116|-101.01311941676|-101.01311941676|-101.01311941676|-101.01311941676|-101.01311941676|-101.01311941676|-101.01311941676|-102.90902360868|-105.51002199331|-107.42780645335|-110.3864516996|-111.4293882342|-111.70048310676|-111.70048310676|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-112.54311984322|-113.91457582338|-113.92730655519|-114.55256716243|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-114.77582960731|-115.57314332996|-117.21460632785|-118.61707486891|-118.61707486891|-118.61707486891|-118.61707486891|-118.61707486891|-118.76341575807|-118.91490749988|-119.16100443373|-119.71222960695|-120.21358963896||-122.21509866636|-122.44332958643|-122.44332958643|-122.53703643419|-123.10781809067|-123.73090856578|-124.09494520149|-124.09494520149|-124.93882842551|-125.53806130104|-125.53806130104|118.0307809194|118.0307809194|118.0307809194|116.78976115474|115.93871898665|115.93871898665|115.93871898665|115.93871898665|115.93871898665|115.93871898665|||115.93871898665|115.93871898665|115.93871898665|115.93871898665|115.93871898665|115.93871898665|115.04302279169|113.00335891175|-111.64446673577|-111.64446673577|-111.64446673577|-111.64446673577|-111.64446673577|-111.64446673577|-111.64446673577|-111.64446673577|-112.02718305792|-113.19686921665|-113.40311747907|-113.40311747907|-113.40311747907|-113.79235004185|-113.93376587937|-113.93376587937|-114.25597452011|-114.25597452011|-114.25597452011|-114.25597452011|-114.25597452011|-114.25597452011|-114.25597452011|-114.25597452011|-114.25597452011|-115.4733080741|-116.41478335816|-116.58309287449|-116.71192050139|-116.71192050139|-116.71192050139|-118.22706362838|-118.22706362838|-118.57451446447|-118.98279664686|-119.11421561429|-119.32114062605|-119.32114062605|-119.32114062605|-119.32114062605|-119.32114062605|-119.32114062605|-119.32114062605|-119.32114062605|-119.46793614822|-119.78659207509|-121.94640912154|-121.94640912154|-123.90712217863|-125.10057879159|-125.10057879159|-125.10057879159|-125.834117529|-125.834117529|-125.834117529||-125.834117529|-125.834117529|-125.834117529|||-125.834117529|-125.834117529|-125.834117529|-125.834117529|-125.834117529|-125.834117529
03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE||2.8572317986185|2.8387575578352|2.7061751365287|-2.967171696263|-2.967171696263|-2.967171696263|-2.967171696263|-3.0007463466651|-3.0026128983212|-3.0026128983212|-3.0571107061122|-3.0571107061122|-3.0571107061122|-3.0571107061122|-3.0571107061122|-3.0571107061122|-3.0571107061122|-3.0571107061122|-3.0571107061122|-3.0658281520823|-3.0658281520823|-3.0784758413081|2.7754571944429|2.7754571944429|2.7754571944429|2.7559523747975|2.7318608675178|2.7318608675178|2.7318608675178|2.7318608675178|2.7318608675178|2.7318608675178|2.7318608675178|2.667304027807|2.667304027807|2.667304027807|2.667304027807|2.667304027807|2.667304027807|2.667304027807|2.667304027807|2.667304027807|2.667304027807|2.6041710384811|2.5120692351381|2.5120692351381|2.4916325254484|2.4800361707524|2.4358180049079|2.4142262230353|2.4142262230353|2.4142262230353|2.4142262230353|2.4142262230353|2.4142262230353|2.4142262230353|2.4142262230353|2.4142262230353|2.3087512530703|2.1576805102259|2.1576805102259|2.1085895683402|2.0667929066293|2.0667929066293|2.0667929066293|2.0667929066293|2.0667929066293|2.0667929066293|2.0574366266057|2.0115963015871|1.9709957478131|1.9424398340213|1.9406553945528|1.9385058572542|1.8893955074694|-2.1188744062024|-2.1188744062024|-2.1188744062024|-2.1188744062024|-2.1188744062024|-2.1188744062024|-2.1188744062024|-2.1188744062024|-2.1188744062024|-2.1188744062024|-2.1269430665224|-2.1269430665224|-2.1269430665224|-2.1269430665224|-2.1269430665224|-2.1269430665224|-2.1269430665224|-2.1679923035535|-2.2313802946313|2.003569563979|2.003569563979|2.003569563979|2.003569563979|2.003569563979|2.003569563979|2.003569563979|1.940132733577|1.8371476424993|-2.0758764667971|-2.0758764667971|-2.0758764667971|-2.0758764667971|-2.0758764667971|-2.0758764667971|-2.0758764667971|-2.0758764667971|-2.0758764667971|-2.0758764667971|-2.1286127416803|-2.1330372792352|-2.1330372792352|-2.1421416497364|-2.1421416497364|-2.1621573673503|-2.1679526884044|-2.1842530324155|-2.2259064250105|-2.2259064250105|-2.2259064250105|-2.2706182326336|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|2.0075035302|1.9576706056415|1.875633995248|1.8268711086922|1.8171346448983|1.7662607324483|1.7610132827143|1.7610132827143|1.7274869496932|1.715449718562|1.715449718562||1.715449718562|1.715449718562|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|||1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6787174022029|1.6551305527973|1.6551305527973|1.6551305527973|1.6248672930717|-1.8625901144228|-1.8625901144228|-1.8625901144228|-1.8801557070108|-1.8967354533225|-1.8967354533225|-1.9167616894013|-1.9483463091063|-1.9766625477657|-1.998638931099|-1.998638931099|-2.0132098564212|-2.0228165331488|-2.0348188586767|-2.0348188586767|-2.0348188586767|-2.0348188586767|-2.0498239303888|-2.0498239303888|-2.0498239303888|-2.0652765924468|-2.1886684292703|-2.2781871550778|-2.2951801412082|-2.3072472007158|-2.3072472007158|-2.327833667361|-2.327833667361|-2.327833667361|-2.3393317232397|-2.3393317232397|-2.3393317232397|-2.3854242441684|-2.4037552905044|-2.4037552905044|-2.4037552905044|-2.4037552905044|-2.4623947620349|-2.5420080261762|-2.5420080261762|-2.5420080261762|2.1962961517925|2.1962961517925|2.1962961517925|2.1962961517925|2.1962961517925|2.1962961517925|2.1962961517925||2.1962961517925|2.1595513382614|2.1061485131746|||2.1061485131746|2.1061485131746|2.1061485131746|2.0950538670758|2.0204677081083|2.0204677081083
03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC||6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.5561060358767|6.3938396741232|6.3938396741232|6.3938396741232|6.3938396741232|6.3938396741232|6.1848217965586|6.1470245256935|5.9939162880088|5.8181437504155|5.8181437504155|5.8181437504155|5.8181437504155|5.8181437504155|5.8181437504155|5.5619055974462|5.5619055974462|-5.8011421931751|-5.8011421931751|-5.8011421931751|-5.8011421931751|-5.8011421931751|5.4615529274048|5.4615529274048|5.4615529274048|5.4615529274048|5.4615529274048|5.4615529274048|5.4615529274048|5.4615529274048|5.4615529274048|5.4615529274048|5.4615529274048||5.4615529274048|-5.6982744827202|-5.7369717110452|-5.757746324413|-5.7898103276803|-5.7898103276803|-5.816455898452|-5.8604392036099|-5.8604392036099|-5.8962380827782|-5.8962380827782|-5.8962380827782|-5.8962380827782|5.5125134585833|-5.7555452867997|-5.7555452867997|-5.7555452867997|-5.7555452867997|-5.7555452867997|-5.8053920923766|-5.8053920923766|-5.8053920923766|-5.8053920923766|-5.8053920923766|-5.8053920923766|-5.8053920923766|-5.8532135154469|-5.9600325843084|-5.9600325843084|-5.9600325843084|-6.0722583422382|-6.0766138791402|-6.0766138791402|-6.0766138791402|-6.0766138791402|-6.0766138791402|-6.0766138791402|-6.1045709715243|5.7746038836761|5.7746038836761|5.6717822996029|5.5075359043422|5.4778175284402|5.3937011937389|5.3937011937389|5.3937011937389|5.3937011937389|5.2846681784799|-5.6713976743277|-5.6713976743277|-5.7459972039921|-5.7649968085535|-5.7660107930184|-5.7660107930184|-5.7660107930184|-5.7889020717292|-5.7889020717292|-5.8920429609993|-5.8920429609993|-5.8920429609993|-5.8920429609993|-5.8981985505812|-5.8981985505812|-5.8981985505812|-5.8981985505812|-5.9480847115861|-5.9480847115861|5.4944245504392|5.4944245504392|5.4944245504392|5.4944245504392|5.4944245504392|5.4944245504392|5.4944245504392|5.4944245504392|5.4944245504392|5.4944245504392|5.4944245504392|5.182693711812|-5.2139861503468|-5.2139861503468|-5.2139861503468|-5.2139861503468|-5.2139861503468|-5.2139861503468|-5.2139861503468|-5.2139861503468|-5.2139861503468|-5.246651269686|-5.2732732022394|-5.2732732022394|-5.3887010566641|-5.3887010566641|-5.3887010566641|-5.4896679445824|-5.630186615688|||-5.672429361059|-5.7693658295757|-5.7786956277949|-5.7786956277949|-5.7786956277949|-5.7786956277949|-5.7786956277949||-5.8957728773866|-5.9296951116404|-5.9296951116404|-5.9296951116404|-5.9302167430279|-5.9438843387468|-5.9438843387468|-5.9438843387468|-6.0376493288525|-6.1029438258815|-6.1366042297867|-6.1970423202195|-6.1970423202195|-6.2744912549829|-6.3216569605774|-6.3740633001268|-6.4322925662928|-6.4677297207308|-6.4677297207308|-6.4677297207308|-6.4677297207308|||-6.4808107849174|-6.4897092014722|-6.4897092014722|-6.4897092014722|-6.4897092014722|-6.4897092014722|-6.4897092014722|-6.4897092014722|-6.4897092014722|-6.4897092014722|-6.4897092014722|-6.4897092014722|-6.5857880546177|-6.6175423146977|-7.0576264272425|-7.0576264272425|-7.0576264272425|-7.0576264272425|-7.0576264272425|-7.0576264272425|-7.0576264272425|-7.4767532035186|-7.4767532035186|-7.4767532035186|-7.4767532035186|-7.4767532035186|-7.5852815491705|-7.6669796421295|-7.6966438242866|-7.7019343310186|-7.7019343310186|-7.7019343310186|-7.7019343310186|-7.7019343310186|-7.9490183030101|-7.9490183030101|-7.9490183030101|-7.9490183030101|-7.9490183030101|-8.0393943094549|-8.0393943094549|-8.0393943094549|-8.1007949893044|-8.1007949893044|-8.2093289438644|7.4002407610519|7.4002407610519|7.4002407610519|7.4002407610519|7.4002407610519|7.4002407610519|7.4002407610519|7.4002407610519|7.4002407610519|7.4002407610519|7.4002407610519|7.2613783478851|7.2265319162071|7.0683688116803|6.6648539649926|-7.4918288006294|-7.585365508873|-7.7309616394382||-7.8271420934538|-7.8271420934538|-7.8271420934538|||-7.8907986914152|-7.8907986914152|-7.8907986914152|-7.9818667059986|-7.9818667059986|-7.9818667059986
03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC||-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.699802860964|-10.860806394199|-10.860806394199|-11.005279412224|-11.005279412224|-11.005279412224|-11.005279412224|-11.005279412224|-11.005279412224|-11.005279412224|-11.005279412224|-11.005279412224|-11.005279412224|-11.073222149812|-11.073222149812|-11.073222149812|-11.207469504633|-11.381632744779|-11.536583331766|-11.536583331766|-11.708868696295|-11.708868696295|-11.82096470948|-11.945516841896|-12.020574535802|-12.097211746534|-12.097211746534|-12.097211746534|-12.097211746534|-12.097211746534|-12.097211746534|-12.308013390788|-12.4255701693|-12.460950958398|-12.460950958398|-12.562167657378|-12.841297058003|-12.935885963326|-12.98806030352|-12.98806030352|-12.98806030352|-13.129541938938|-13.129541938938|-13.129541938938|-13.129541938938|-13.129541938938|-13.129541938938|-13.129541938938|-13.129541938938|-13.129541938938|-13.129541938938|-13.129541938938|-13.199063711006|-13.199063711006|-13.262292946532|-13.360326119214|-13.475917414327|-13.641019586611|-13.753355454392|-13.86479664415|-13.86479664415|-13.86479664415|-13.86479664415|-14.063946077483|-14.063946077483|-14.116607106678|-14.300674134882|-14.616304960948|-14.84394823836|-14.84394823836|-14.84394823836|-14.84394823836|-14.84394823836|-14.84394823836|-14.84394823836|-14.84394823836|-14.84394823836|-14.84394823836|-14.84394823836|-15.114386365664|-15.648207238264|-16.013443221032|-16.013443221032|-16.013443221032|-16.013443221032|-16.013443221032|-16.013443221032|-16.013443221032|-16.013443221032|-16.013443221032|-16.072050310577|-16.072050310577|-16.072050310577|-16.072050310577|-16.072050310577|-16.072050310577|-16.072050310577|-16.072050310577|-16.072050310577|-16.072050310577|-16.072050310577|-16.072050310577|-16.072050310577|-16.296723128916|-16.385247603126|-17.059164196328|-17.813515616871|-18.039660708715|-18.039660708715|-18.039660708715|-18.039660708715|-18.126289756882|-18.451433402287|-18.589371184494|-18.764856952192|17.31905285225|17.31905285225|17.31905285225|17.31905285225|17.31905285225|17.31905285225|17.074503224268|17.001670935832|16.91741148971|16.733791637669|16.6922307813|16.6922307813|16.6922307813|16.6922307813|16.6922307813|16.6922307813|16.6922307813|16.6922307813|16.6922307813|16.6922307813|16.6922307813|16.6922307813|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279||16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|16.391659279|15.996288956681|15.907563532304|||15.907563532304|15.907563532304|15.907563532304|15.907563532304|15.862848958385|15.771789302812|15.771789302812|15.331988377025|14.733320601175|-16.338532413167|-16.593925278631|-16.602146828245|-16.602146828245|-16.602146828245|-16.78853309792|-16.78853309792|-16.78853309792|-16.78853309792|-17.291703257757|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.534246175913|-17.534246175913|-17.841384800968|-18.01487160689|-18.297430259198|-18.297430259198|-18.297430259198|-18.297430259198|-18.447145813273|-18.655716544573|-18.767462763725|-18.990514262449|-19.308915572471|-19.308915572471|-19.308915572471|-19.308915572471|-19.308915572471|-19.308915572471|-19.308915572471|-19.308915572471|-19.308915572471|-19.645462518607|17.130416604136||17.130416604136|17.06379627768|16.938484552517|||16.938484552517|16.938484552517|16.912759439829|16.636400903467|16.264888566074|16.066543147892
03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-81.725435094497|-82.439375802832|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|75.083669523991|74.234662885088|74.234662885088|74.234662885088|68.785733826313|68.123038856358|67.397819510401|66.814246274035|66.621380595147|66.132088109055|64.6800995096|64.177887411518|63.480988047303|63.451533144126|63.451533144126|62.360034961843|-67.683115957663|-67.683115957663|-67.683115957663|-68.439573286293|-69.035112938596|-69.035112938596|-69.035112938596|-69.050127648991|-69.21777476174|-69.21777476174|-69.21777476174|-69.21777476174|-69.21777476174|-69.21777476174|-69.21777476174|-69.21777476174|-69.21777476174|-69.555860507293|-74.214844372321|67.036919190501|67.036919190501|64.83824346023|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.33583409197|-69.450720974041|-69.450720974041|-71.545246332038|-75.880828240567|-76.364130814453|-76.364130814453|-76.364130814453|-76.80056464544|-76.80056464544|-76.80056464544|-76.922298753593|-76.922298753593|-79.258111675949|73.090000775828|73.090000775828|73.090000775828|73.090000775828|73.090000775828|73.090000775828|73.086111549287|72.319893947537|72.319893947537|72.033217023142|71.992460646373|70.736065350354|70.701182959676|69.281873091724|69.182635157933|69.056980865885|69.056980865885|69.056980865885|69.056980865885|68.575041045444|68.575041045444|68.575041045444|-76.796648023961|-76.796648023961|-76.796648023961|-76.796648023961|-77.607384997869|-78.894316918612|-78.952018374603|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|72.824482516181|70.321643595046|69.901723878553|69.901723878553|67.838026701268|-76.11143177725|-76.11143177725|-76.11143177725|-76.11143177725|-76.11143177725|-76.11143177725|-76.962704433083|70.732461948601||70.732461948601|70.023418508333|70.023418508333|70.023418508333|70.023418508333|70.023418508333|70.023418508333|70.023418508333|70.023418508333|70.023418508333|70.023418508333|70.023418508333|70.023418508333|69.379529559516|69.379529559516|65.385584076139|65.014540151195|64.631225696116|64.631225696116|62.890250434378|62.0836105765|||61.0140165158|60.955075139792|60.955075139792|60.955075139792|60.650584950603|60.650584950603|59.428428824916|59.119366098526|58.633738015628|58.280821136343|58.187577463639|57.878419056482|-61.753697603102|-61.753697603102|-61.753697603102|-61.753697603102|-61.753697603102|-61.753697603102|-62.606664937656|-62.606664937656|-62.939625733341|-63.532916803321|-63.786688192343|-63.786688192343|-64.437624733765|-64.437624733765|-64.437624733765|-64.925138253988|-65.051265896493|-66.195850996104|-66.529073778895|-66.529073778895|-67.779103345963|-67.779103345963|-67.877891826732|-68.846546703029|-69.359956387695|-69.359956387695|-69.359956387695|-70.419952423502|-70.675899136078|-70.675899136078|-70.675899136078|-70.675899136078|-70.675899136078|-70.675899136078|-70.675899136078|-70.675899136078|-71.138239173605|-71.138239173605|-71.138239173605|-71.138239173605|-72.674707497175|-74.317451994745|-74.483836007481|-74.8331536456|-75.180174209901|-76.137000934367|-76.137000934367|-76.845557204093|-77.620614995785|-78.055128722531|-79.969890739089||-79.969890739089|-79.969890739089|-79.969890739089|||-79.969890739089|-79.969890739089|-79.969890739089|-79.969890739089|-79.969890739089|-79.969890739089
03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC||11.128903067759|10.657113936931|10.334571365283|9.93749594856|9.93749594856|9.3811059016729|9.2190242074312|9.2190242074312|9.2190242074312|9.2190242074312|9.2190242074312|9.2190242074312|9.0905824527014|-9.6232642265029|-9.6232642265029|-9.6232642265029|-9.7822383876054|-9.9499869871369|9.0670449530397|9.0670449530397|9.0670449530397|9.0670449530397|9.0670449530397|9.0670449530397|9.0670449530397|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|9.0383559129898|8.7026178993852|8.6248529396754|8.4565032811409|-9.3368814359778|-9.3368814359778|-9.3368814359778|-9.3368814359778|-9.3368814359778|-9.3368814359778|-9.3368814359778|-9.3368814359778|-9.3368814359778|-9.3368814359778|-9.6109793860243|8.4121936601288|8.4121936601288|8.4121936601288|8.4121936601288|8.4121936601288|8.4121936601288|8.3449305126557|8.3449305126557|8.2605477807485|8.2605477807485|8.2605477807485|8.2605477807485|8.2605477807485|8.2605477807485|8.2605477807485|8.2605477807485|8.2605477807485|8.1872759922305|8.0169729241574|7.6608033189998|7.3186702739118|7.0258422930171|7.0258422930171|7.0258422930171|7.0258422930171|7.0258422930171|7.0258422930171|7.0258422930171|7.0258422930171|6.8942693956616|6.4474290298398|6.4474290298398|6.4474290298398|6.4474290298398|6.4474290298398|6.4474290298398|6.4474290298398|6.2767333423865|6.2767333423865|6.0888706750089|6.0120783190389|5.9419486999094|5.9419486999094|5.6818875471287|-6.6173869553863|-6.6173869553863|-6.6173869553863|-6.6173869553863|-6.6173869553863|-6.6173869553863|-6.6173869553863|-6.6173869553863|-6.6173869553863|-6.6173869553863|-6.6984857391052|-6.7227620626746|-6.8675132620399|-6.9914035386581|-7.0557263236066|-7.1644182846304|-7.3622138408668|-7.3622138408668|-7.548764696217|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|6.4551731210052|5.9979699299401|5.9639446497045|5.9639446497045|5.42132727306|4.5231413223225|4.2929347994017|4.271038823888|4.1891949551928||4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.1891949551928|4.0939387102512|4.0154428241168|4.0154428241168|3.939495147359|3.939495147359|3.939495147359|3.939495147359|||3.939495147359|3.939495147359|3.7699392251302|3.6024372700469|3.6024372700469|3.553248401007|3.553248401007|3.553248401007|3.553248401007|3.553248401007|3.553248401007|3.3118418121549|-4.0995566143975|-4.0995566143975|-4.0995566143975|-4.0995566143975|-4.0995566143975|-4.0995566143975|-4.182923624519|-4.182923624519|-4.182923624519|-4.182923624519|-4.182923624519|-4.182923624519|-4.182923624519|-4.182923624519|-4.182923624519|-4.1863039837981|-4.1935045307107|-4.2821900274457|-4.2821900274457|-4.2821900274457|-4.3204332751368|-4.3486016680585|-4.3486016680585|-4.3486016680585|-4.3486016680585|-4.3486016680585|-4.3486016680585|-4.5132366008948|-4.5132366008948|-4.5242628860685|-4.5857442558808|-4.5857442558808|-4.589549190579|-4.7343323967833|-4.9052582606098|-4.9150091922307|-4.9543990068991|-4.9627212212438|-5.0305789494906|-5.127087728226|-5.4332642732327|-5.7250712909373|-5.8510791767606|-5.9968102231035|-6.2340115722031|-6.5984573823446|-6.6691746427212|-6.7664379133601|-6.7664379133601|-6.793405391629|5.6745705793645||5.5146338090131|5.4073709497661|5.3975234572325|||5.2375814985604|5.0315351564985|4.9665943604157|4.6601048555027|-5.5267003199748|-5.5267003199748
03109|993977|/equities/aves-one-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03110|49821|/equities/bastei-lueb|DAXCLASSIC||9.3513507988223|9.3513507988223|9.3250772258249|9.3250772258249|9.3250772258249|9.3250772258249|9.2084186099864|9.1649098421575|9.0443440571363|8.9806814274446|8.9806814274446|8.9806814274446|8.9806814274446|8.9806814274446|8.9806814274446|8.739646390771|8.7246065710376|8.5051185924025|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.403486095847|-9.7844287410724|-10.158245759656|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|9.2519291627606|8.9326991756979|8.7418876974917|8.6132087011179|8.4563431495915|8.2991895139082|8.2991895139082|8.1317148959028|8.1317148959028|8.1019060650785|8.0271174686175|7.9818595611595|7.9818595611595|7.9818595611595|7.9818595611595|7.9818595611595|7.9818595611595|7.9818595611595|7.9818595611595|7.9818595611595|7.9818595611595|7.9818595611595|7.9818595611595|7.9818595611595|7.9081402534024|7.9081402534024|7.9081402534024|7.8229336466807|7.7838147179306|7.7486828185916|7.6290924657054|7.5684357339218|7.5525894328299|7.5525894328299|7.5525894328299|7.5525894328299|7.5525894328299|7.5525894328299|7.414075949871|7.414075949871|7.414075949871|7.414075949871|7.414075949871|7.414075949871|7.3828098694035|7.3828098694035|7.2878329983095|7.2878329983095|7.2878329983095|7.2878329983095|7.2364809237961|7.2238676772123|7.1936457376264|7.1936457376264|7.1936457376264|7.0699328439941|7.0699328439941|7.0276948132031|7.0276948132031|6.9457318099488|6.9457318099488|6.9457318099488|6.9457318099488|6.9457318099488|6.9457318099488|6.9457318099488|6.7997063009903|6.7997063009903|6.7997063009903|6.7997063009903|6.7997063009903|6.7997063009903|6.7997063009903|6.7663405834486|6.7376005052251|6.7244596656611|6.7244596656611|6.7244596656611|6.7244596656611|6.7244596656611|6.7244596656611|6.7244596656611|6.7244596656611|6.7244596656611|6.6216219196111|-6.6682641596633|-6.6682641596633|-6.6682641596633||-6.6682641596633|-6.779360173759|-6.779360173759|-6.779360173759|-6.779360173759|-6.779360173759|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|||-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8215749957001|-6.8340430850644|-6.8340430850644|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8441269231027|-6.8601410733534|6.2909729063117|6.2909729063117|6.2909729063117|6.2909729063117|6.2909729063117|6.2909729063117|6.2909729063117|6.2909729063117|6.1734233740921|6.1734233740921|6.1103991819452|6.1103991819452|6.0365545035546|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.9969158227308|5.7354619828709|5.6947064507459|5.6947064507459|5.6388533373709|5.6388533373709|5.6388533373709|5.6388533373709|5.6388533373709||5.6388533373709|5.6388533373709|5.6388533373709|||5.6388533373709|5.6388533373709|5.6388533373709|5.6388533373709|5.6388533373709|5.6388533373709
03111|6326|/equities/bauer-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC||-18.755573721652|-18.939526579915|-19.218917977079|-20.232130725367|-20.627368617039|-21.094298548148|-21.340887593611||-22.23987531594|-22.344600596799|-22.344600596799|-22.344600596799|-22.344600596799|-23.543592643548|-23.543592643548|-23.543592643548|-23.543592643548|-23.553075792069||-23.553075792069|-23.553075792069|-23.553075792069|-23.553075792069|-23.553075792069|-23.958973144684||-24.859970330302|-25.00697604715|-25.00697604715|-25.00697604715|-25.00697604715|-25.00697604715|-25.00697604715|-26.307752307909|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|22.33125987129|20.868065887872|17.675628933845||-22.596523406839|-23.157248102665|-23.775614710796|-23.775614710796|-25.050683096766||-25.889647461441|-26.218700251789|-26.218700251789|-27.248556174405|-27.463649725187||-27.463649725187|-28.011362335901|-28.011362335901|-28.011362335901|-28.011362335901|-29.645957388062|23.222417149663|23.222417149663||23.222417149663|22.741575437254|22.379527733796|22.049475217388|21.443862412292|21.280834115171|21.280834115171|21.280834115171|21.280834115171|21.280834115171|21.280834115171||21.280834115171|21.280834115171|21.280834115171|20.017593079831|-25.750932302837|-25.750932302837|-25.750932302837|-25.750932302837|-25.750932302837|-26.27325724536|-27.105256362386|-27.105256362386|-27.528062497716|-28.558934325028|-28.558934325028|-28.558934325028|-32.753065692447|-32.753065692447|-32.753065692447|-33.071867413287|-33.071867413287|-33.071867413287|-33.071867413287||-33.071867413287|-33.702075793748|-33.858794687813||-33.858794687813|-33.858794687813|-33.858794687813|-33.858794687813||-33.858794687813|-34.155507559962|-34.155507559962|-34.155507559962|-34.155507559962|-34.155507559962|-34.155507559962|||-34.155507559962|-34.155507559962|-34.155507559962|30.873311472498|30.873311472498|30.873311472498||30.873311472498|30.873311472498|30.873311472498|30.873311472498|30.873311472498|-34.158874216685|-34.158874216685|-34.158874216685|-34.158874216685||-34.158874216685||-34.798748112398|||-34.88487759426|-34.88487759426|-34.905418616696|-34.950464281952||-34.956014798682|-34.956014798682|-34.956014798682||-34.956014798682|-34.956014798682|-34.956014798682||32.94887375986|31.848386416049|31.848386416049|31.848386416049|31.42598367754|30.745538987754|30.043381102086|30.043381102086||30.043381102086|30.043381102086|30.043381102086|28.970840127381|||28.970840127381|-33.182867621318|-33.182867621318||-33.182867621318|-36.464297611333||29.998131995287|29.998131995287|29.998131995287|29.998131995287|29.998131995287|29.998131995287||-34.796684533646|-34.796684533646|-34.796684533646|-34.796684533646|-34.796684533646|-34.796684533646|-34.796684533646|-34.796684533646|-34.796684533646|-34.796684533646|-34.796684533646|-35.251871195425|-35.609357669833|-35.609357669833||-35.609357669833|-36.099286850826|-36.710318044972|-37.178130737225|-37.46458987757|-38.182879337165|-38.883182600807|-38.883182600807|-39.442425917332|-39.516769870571|-39.516769870571|-39.516769870571||-39.909905191382|-39.909905191382|-39.909905191382|-41.166560221734|-41.196178490389|-41.710739456561|-41.710739456561|-41.710739456561|-41.710739456561|-41.710739456561||||-41.710739456561|-41.710739456561|-41.710739456561|-41.710739456561|-42.313859777229|-42.313859777229|-42.313859777229|-42.313859777229||-42.313859777229|-42.313859777229|-42.313859777229|||-42.313859777229|-42.313859777229|-42.313859777229|-42.313859777229|-42.313859777229|
03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP||-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-9.85602590083|-10.115029403887|-10.294477115429|-10.469416266063|-10.469416266063|-10.7010182599|-10.941131510091|-11.180146603399|-11.396044827692|-11.396044827692|-11.396044827692|-11.553382874851|-11.740425641145|-11.848303349917|-11.848303349917|-11.877003387285|-12.156670415482|-12.586300624831|-12.70477810328|-12.860864273098|-12.87983251622|-12.87983251622|-13.302036084628|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.417361099594|11.10484577006|-12.264615950917|-12.297351344796|-12.359278926553|-12.387627830846|-12.387627830846|-12.397593335845|-12.397593335845|-12.397593335845|-12.397593335845|-12.397593335845|-12.397593335845|-12.397593335845|-12.397593335845|-12.397593335845|-12.751770633832|-13.380855819004|11.437201882706|11.437201882706|11.437201882706|11.437201882706|11.437201882706|11.437201882706|11.437201882706|11.437201882706|11.437201882706|11.437201882706|11.437201882706|11.19736859548|11.19736859548|11.19736859548|10.798187491495|10.256875035055|10.155957520109|10.155957520109|10.155957520109|10.155957520109|10.155957520109|10.155957520109|-14.355738869283|-14.355738869283|-14.355738869283|-14.355738869283|-14.355738869283|-14.355738869283|-14.355738869283|-15.347487386701|-16.672763807506|-17.734182074037|-18.169091386229|-19.533434570531|-19.801594085936|20.562674394973|20.0335265969|-21.801362190465|-21.801362190465|-21.801362190465|-21.801362190465|-21.801362190465|-21.801362190465|-21.801362190465|-22.289335109839|-22.289335109839|-22.328208841863|-22.328208841863|-22.328208841863|-22.328208841863|-22.328208841863|-22.328208841863|-22.328208841863|-22.328208841863|-22.328208841863|-22.328208841863|-22.328208841863|-23.250787432527|-23.573096786976|-23.753440577719|-23.789934589833|-23.851353115642|-23.851353115642|-23.851353115642|-23.851353115642|-23.851353115642|-23.851353115642|-23.973725154227|-24.209695209206|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507|-24.416973917507||-24.425340162577|-24.425340162577|-24.425340162577|-24.425827768686|-24.425827768686|-24.425827768686|-24.425827768686|-24.425827768686|-24.625919848949|-24.845465799471|-25.511629259476|-26.160143706411|-26.572707525999|-26.572707525999|-26.644675325587|-26.853958698107|-26.853958698107|-26.853958698107|-26.853958698107|-26.853958698107|-26.853958698107|||-26.853958698107|-26.853958698107|-26.853958698107|-26.853958698107|-27.209953939465|-27.516615933343|-27.765684412767|-28.097981239744|-28.286645970287|-29.418496221902|-30.01580892013|-30.01580892013|-30.01580892013|-30.01580892013|-30.01580892013|-30.01580892013|-30.01580892013|-30.112009105931|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.45967711344|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.661399592813|-31.040443886051|-31.453271323585|-31.931412836075|-32.287681628333|29.606608738643|29.606608738643|29.606608738643|29.209082348066|29.209082348066|29.209082348066|29.209082348066|29.209082348066||29.209082348066|29.110091349502|28.850101732567|||28.710449598947|28.710449598947|28.710449598947|-31.287415680591|-31.287415680591|-31.287415680591
03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||-20.13628024232|-20.13628024232|-20.13628024232|-20.13628024232|-20.13628024232|-20.13628024232|-20.13628024232|-20.578645167214|-20.967383315676|-21.094316087954|-21.196461874901|-21.393290315137|-21.746988281128|-22.284987326592|-22.410972196048|-22.410972196048|-22.680521401585|-22.680521401585|-22.972801854016|-23.018668786024|-23.476298587559|-23.919220360383|-24.320244692282|-24.720272592391|-25.020302935535|-25.203669199342|-25.552523309957|-25.552523309957|-25.552523309957|-26.326092726172|-26.326092726172|-26.326092726172|-26.326092726172|-26.326092726172|24.578523785079|24.578523785079|24.578523785079|24.578523785079|24.578523785079|24.578523785079|24.521458680944|24.521458680944|24.521458680944|24.521458680944|24.521458680944|24.521458680944|-26.523072923524|-26.523072923524|-26.523072923524|-26.523072923524|-26.523072923524|-26.523072923524|-26.523072923524|-26.523072923524|-26.523072923524|-26.523072923524|-26.523072923524|-26.673370744713|-26.673370744713|-26.673370744713|-26.673370744713|-27.321522396944|-27.981690691734|-28.695212150972|-28.72111557256|-28.72111557256|-28.72111557256|-28.72111557256|-28.72111557256|-28.72111557256|-28.72111557256|-28.72111557256|-28.72111557256|-28.72111557256|-28.72111557256|-28.72111557256|-28.731239300424|-29.177579798146|-29.177579798146|-29.532798657752|-29.532798657752|-29.532798657752|-30.193108966988|-30.334209534172|-30.334209534172|-31.063565568398|-31.885073904936|-32.007859182297|-32.009999157387|-32.009999157387|-32.009999157387|-32.894443487015|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-32.956995983931|-33.219523523458|-33.219523523458|-33.219523523458|-33.219523523458|-33.219523523458|-33.842803741172|-34.743115293401|31.52154549607|31.52154549607|31.52154549607|31.52154549607|31.52154549607|31.52154549607|31.52154549607|31.52154549607|31.52154549607|31.52154549607|31.52154549607|31.52154549607|31.376162730415|30.94795885214|30.863285595938|30.279206548316|29.762452746081|29.342725595553|28.886361476138|-31.468645504623|-31.468645504623|-31.468645504623|-31.468645504623|-31.468645504623|-31.468645504623|-31.468645504623|-31.468645504623|-31.468645504623|-31.468645504623|-31.468645504623||-31.468645504623|-31.605162438982|-31.884624915248|-32.989583921571|-35.358426465082|-35.443805894905|-36.424232281638|-36.890255386512|33.437582324862|33.437582324862|33.437582324862|33.437582324862|33.437582324862|33.437582324862|33.339607337522|33.339607337522|32.862898406505|32.282107840113|31.596789583158|29.508653040939|29.386115569898|||29.386115569898|29.125684229343|-31.96744496038|-31.96744496038|-31.96744496038|-31.96744496038|-31.96744496038|-31.96744496038|-31.96744496038|-31.96744496038|-31.985551721662|-31.985551721662|-31.985551721662|-31.985551721662|-31.985551721662|-31.985551721662|-31.985551721662|-31.985551721662|-31.985551721662|-31.985551721662|-31.985551721662|-31.985551721662|-32.061725067662|-32.063027407909|-32.575826484351|-32.575826484351|-32.575826484351|-32.95869671679|-33.639663027133|-34.287361531598|-34.287361531598|-34.475957452304|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-35.054795412571|-35.054795412571|-35.054795412571|-35.054795412571|-35.054795412571|32.188711710443|32.188711710443|32.188711710443|32.188711710443|32.188711710443|32.188711710443||32.188711710443|31.946021378298|31.946021378298|||31.946021378298|31.946021378298|31.946021378298|31.946021378298|31.667802213469|31.667802213469
03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP||16.284399779108|16.284399779108|16.284399779108|16.284399779108|16.284399779108|15.915999712179|15.36499862056|-18.029488233731|-18.029488233731|-18.029488233731|-18.029488233731|-18.029488233731|-18.196653529456|-18.926836301277|-19.157596801596|-19.494551683882|-19.555056705982|-19.716730160746|-19.876619803444|-19.876619803444|-19.876619803444|-19.912910659595|-20.186567314779|-21.285074984934|-22.072304818262|20.279870660671|20.279870660671|20.249855738623|20.044284323568|19.915872551462|19.684301881283|-21.221571427491|-21.221571427491|-21.221571427491|-21.221571427491|-21.221571427491|-21.221571427491|-21.221571427491|-21.221571427491|-21.38857497718|-21.38857497718|-21.38857497718|-22.015082460267|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.072459521582|-22.580510049717|-22.772789537527|-23.247544566369|-23.652826299905|-23.897585540612|-24.119539108099|-24.76615422547|-25.412393499085|-25.747104883932|-26.124560092051|-26.352592297066|-26.352592297066|-26.352592297066|-26.352592297066|-26.352592297066|-26.352592297066|-26.352592297066|-26.352592297066|-26.352592297066|-26.352592297066|-26.352592297066|-26.352592297066|-27.052879249243|-27.203199928765|-27.870221634446|-28.06570499392|-28.06570499392|-28.117449632967|-28.774944057823|-29.305493185653|-29.653360817696|-29.653360817696|-29.653360817696|-29.653360817696|-29.653360817696|-29.93151269783|-30.190568244341|-30.559238770218|-30.559238770218|-30.559238770218|-30.559238770218|-30.559238770218|-31.104710104964|-31.199678424223|-31.44408724399|-31.754541106705|-32.277992042964|-32.277992042964|-32.277992042964|-32.277992042964|-32.277992042964|-32.277992042964|-32.936658312949|-33.04073167076|-33.826211908598|-33.826211908598|-34.545790543313|-36.261989662112|-36.913321465321|-37.38702325696|-37.891136062081|-38.567471847525|-38.567471847525|-38.567471847525|-39.719412443363|-39.738236980663|-40.003594271591|-40.21121475516|-40.21121475516|-40.21121475516|-40.21121475516|-40.21121475516|-40.21121475516|-40.21121475516|-40.21121475516|-40.21121475516|-40.21121475516|-40.21121475516|-40.21121475516|-40.968166684642|-40.968166684642|-41.797962135225|-42.59404548987|-42.59404548987|-42.59404548987|-42.59404548987|-42.59404548987|-42.59404548987|-42.59404548987|-42.59404548987|-42.78227174927|-42.922650479073|-42.922650479073|-42.922650479073|-42.922650479073||-42.922650479073|-43.364058970075|-43.648951952834|-43.715503526152|-43.945003536477|-44.18025403937|-44.18025403937|-44.339169459435|-44.815744988226|-45.145270683261|-45.939189012285|-46.993542414501|-47.78726845935|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|||-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.000596205515|-48.028438532928|-48.289932847663|-48.344368432014|-49.29374363472|-49.502459826905|-49.502459826905|-50.647177924534|-51.282974708765|-51.375447703934|-51.375447703934|-51.375447703934|-51.375447703934|-51.375447703934|-51.375447703934|-51.375447703934|-51.375447703934|-51.375447703934|-51.878276879629|-52.364750181128|-53.0499674766|-53.0499674766|-53.0499674766|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.762238145862|49.185820077298|48.323132698666|48.203480818681|48.148115943503|48.148115943503|48.148115943503|48.148115943503|48.148115943503||48.148115943503|48.148115943503|47.544995011559|||47.544995011559|47.544995011559|47.544995011559|47.544995011559|47.544995011559|47.544995011559
03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC||-2.85712247316|-2.85712247316|-2.85712247316|-2.85712247316|-2.85712247316|-2.85712247316|-2.85712247316|-2.85712247316|-2.9395804849373|-2.9845338758613|-3.1298338634849|-3.1298338634849|-3.1298338634849|-3.2153709181017|-3.2984056154579|-3.2984056154579|-3.2984056154579|-3.2984056154579|-3.2984056154579|-3.2984056154579|-3.2984056154579|-3.2984056154579|-3.3708711278402|-3.3708711278402|-3.3904123849299|-3.4715692805611|-3.4934103408746|-3.5004559798695|-3.5272197721211|-3.5272197721211|-3.5272197721211|-3.5272197721211|-3.5272197721211|-3.565826960283|-3.565826960283|-3.5783222277053|-3.5783222277053|-3.5783222277053|-3.6475802879739|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.6667011640688|-3.7141124564431|-3.7756804976223|-3.7945031633846|-3.7945031633846|-3.7945031633846|-3.7945031633846|-3.7945031633846|-3.7945031633846|-3.7945031633846|-3.7945031633846|-3.7945031633846|-3.8844478385175|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.3689900047432|3.2499877119813|3.2499877119813|3.0383198818403|2.9174098073379|2.9174098073379|2.9174098073379|2.9174098073379|2.9174098073379|2.9174098073379|2.9174098073379|2.9174098073379|2.9174098073379|2.9174098073379|2.9021220272268|2.6651355762708|-3.3769189755098|-3.3769189755098|-3.3769189755098|-3.3769189755098|-3.3769189755098|-3.3769189755098|-3.3769189755098|-3.3769189755098|-3.486936981783|-3.486936981783|-3.4899299887658|-3.5288110737272|-3.6142345804051|-3.682482734662|2.9378070252518|2.9378070252518|2.9378070252518|2.9378070252518|2.7508966809489|2.4248853001305|2.3937614398211|2.3580681435499|2.2584091946188|2.2337278563934|2.2337278563934|2.2337278563934|2.2337278563934|2.2337278563934|2.2337278563934|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031||2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|2.1773378169031|||2.1773378169031|2.1744495678222|2.1744495678222|2.1744495678222|2.1744495678222|2.1744495678222|2.1416106939621|-2.7632702973811|-2.7632702973811|-2.7632702973811|-2.7632702973811|-2.7632702973811|-2.7632702973811|-2.8014113668301|-2.8254570170352|-2.8511740961588|-2.8511740961588|-2.8511740961588|-2.8511740961588|-2.8519814782131|-2.8519814782131|-2.8519814782131|-2.8519814782131|-2.8519814782131|-2.8519814782131|-2.8519814782131|-2.8519814782131|-2.9579454421014|-2.9579454421014|-2.9579454421014|-2.9579454421014|-2.9579454421014|-2.9579454421014|-2.9579454421014|-2.9579454421014|-2.9579454421014|-3.0838282239669|-3.1414759040137|-3.2316986514045|-3.2316986514045|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2527574251114|-3.2991748993064|-3.337746819408|-3.337746819408|-3.3407368867869|-3.3407368867869|-3.342019168666|-3.342019168666|-3.342019168666|-3.4289101407826|-3.4476779617534|-3.459086660728||-3.4776379377572|-3.4776379377572|-3.4807088674139|||-3.5357876288704|-3.542083526812|-3.542083526812|-3.5684261732212|-3.6096002531777|-3.6096002531777
03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC||-1.2544183771975|-1.2724093045534|-1.3110103171999|-1.3161225895015|-1.3262473918693|1.155008534826|1.155008534826|1.155008534826|1.155008534826|1.155008534826|1.155008534826|1.155008534826|1.155008534826|1.155008534826|1.155008534826|1.155008534826|1.155008534826|1.149176072453|-1.3669011081653|-1.3669011081653|-1.3669011081653|-1.3669011081653|-1.3669011081653|-1.3726678717354|-1.3859788981753|-1.3859788981753|-1.3971987794591|-1.4054986515258|-1.4202762818573|-1.4622514022984|-1.4781190475316|-1.4781190475316|-1.4872088442578|-1.4872088442578|-1.4872088442578|-1.4872088442578|-1.4872088442578|-1.4872088442578|-1.4872088442578|-1.535226995358|-1.535226995358|1.3352439461326|1.3352439461326|1.3352439461326|1.3352439461326|1.3352439461326|1.3352439461326|1.3352439461326|1.3352439461326|1.3352439461326|1.3352439461326|1.3352439461326|1.3283265959527|1.3063291729853|1.3063291729853|1.288050051055|1.288050051055|1.288050051055|1.288050051055|1.288050051055|1.2789157259673|1.2789157259673|1.2789157259673|1.2789157259673|1.2789157259673|1.2789157259673|1.2789157259673|1.2789157259673|1.2789157259673|1.2789157259673|1.2789157259673|1.2789157259673|1.2605132799348|1.2605132799348|1.2347370100243|1.2022078249435|1.0982864536158|1.0528182693446|1.0475758256873|1.0278619530422|-1.3185458256874|-1.3185458256874|-1.3185458256874|-1.3185458256874|-1.3185458256874|-1.3185458256874|-1.3185458256874|-1.3185458256874|-1.3185458256874|-1.3185458256874|-1.3185458256874|-1.3185458256874|-1.3185458256874|-1.3185458256874|-1.3185458256874|-1.3185458256874|-1.3185458256874|-1.3778287452762|-1.4020318965453|-1.4099268179607|-1.4099268179607|-1.4099268179607|-1.4099268179607|-1.4099268179607|-1.4099268179607|-1.4110208270814|-1.4110208270814|-1.421412037243|-1.4314238083292|-1.4314238083292|-1.4314238083292|-1.4314238083292|-1.4314238083292|-1.4582486894317|-1.4605540728776|-1.4610137762313|-1.4610137762313|-1.4610137762313|-1.4877930351634|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.4919128600325|-1.5113539812608|-1.5113539812608|-1.5113539812608|-1.5113539812608|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271||-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5196329607271|-1.5407032849284|-1.5527258782356|-1.564538149771|-1.564538149771|-1.5817090590098|-1.5963434068471|-1.608170910886|-1.608170910886|-1.6192233883931|-1.6192233883931|-1.6264177516156|-1.6264177516156|||-1.6627873708503|-1.6627873708503|-1.69876374025|-1.7538200263739|-1.7538200263739|-1.7538200263739|-1.7800863905896|-1.7800863905896|-1.8096919713705|-1.8096919713705|-1.8096919713705|-1.8096919713705|-1.8096919713705|-1.8096919713705|-1.8536145203193|-1.8536145203193|-1.8536145203193|-1.9115716740908|-1.9299156257918|-1.9299156257918|-2.003461818939|-2.1113098141991|-2.1113098141991|-2.1113098141991|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6147609837535|1.4054011777245|-1.6536617917193||-1.6536617917193|-1.6536617917193|-1.6536617917193|||-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193
03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP||-46.351895138325|-46.351895138325|-46.5632175833|-47.32857581311|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-47.718570811425|-48.005644677198|-48.005644677198|-48.847937979209|-48.959800925651|-48.959800925651|-49.127556499286|-50.063950945319|48.30854935096|48.30854935096|48.30854935096|48.30854935096|48.126167344234|47.656851290753|47.629836293382|47.602885188785|47.602885188785|47.130984560347|46.757103322938|46.757103322938|46.757103322938|46.757103322938|46.260929642139|46.260929642139|45.970479499431|-48.696761842285|-48.696761842285|-48.696761842285|-48.696761842285|-48.696761842285|-48.696761842285|-48.696761842285|-48.696761842285|-48.696761842285|-48.782512819011|-48.803426291338|-48.803426291338|-48.803426291338|-48.803426291338|-48.803426291338|-48.803426291338|-48.870474631909|-49.29842502409|-49.29842502409|-49.853807150586|-50.107006376831|-50.857785032688|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|-50.88840664358|48.279690188213|48.279690188213|48.279690188213|-51.607885679464|-51.607885679464|-51.607885679464|-51.607885679464|-51.607885679464|-51.607885679464|-51.607885679464|-51.607885679464|-51.607885679464|-51.607885679464|-51.607885679464|-51.607885679464|-51.607885679464|-51.607885679464|-51.686539686234|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|-51.915223038529|47.733252948161|47.733252948161|47.733252948161|47.653617269061|47.515128222066|47.255696922494|47.172997428259|46.881277689489|46.881277689489|46.881277689489|46.881277689489|46.881277689489|46.881277689489|46.881277689489|46.881277689489|46.881277689489|46.881277689489|46.881277689489|46.881277689489|45.451418171494|45.248799494206|44.73477848735|43.535864392547|43.212070190938|43.138410687482|42.648233970045|42.420260729656|42.251948622801|42.251948622801|42.251948622801|42.251948622801||42.251948622801|42.251948622801|42.251948622801|41.318833117063|40.879259061344|-43.657429924707|-43.657429924707|-43.657429924707|-43.759368081125|-43.759368081125|-43.759368081125|-44.268743668698|-44.473139893742|-44.473139893742|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|||41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|41.643365030487|40.973737430792|40.583840455837|40.583840455837|40.583840455837|40.583840455837|39.991427493284|39.991427493284|39.991427493284|39.868325607496|39.868325607496|39.868325607496|39.868325607496|39.868325607496|39.868325607496|39.868325607496|39.868325607496|39.868325607496|39.868325607496|39.375918486072|37.381020124701|-40.067574017662|-40.067574017662|-40.067574017662|-40.067574017662|-40.067574017662|-40.067574017662|-40.619526643906|37.204790593946|37.204790593946|37.204790593946|37.16865719884|36.422953384114|36.17772586367|36.173737602732|36.173737602732|36.151929092961|35.925477770255|35.266086555505|35.156762203667|35.08818891978|35.08818891978|35.08818891978|35.08818891978|34.256877247225|33.578751581389|-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736||-36.092601880736|-36.092601880736|-36.092601880736|||-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736
03119|19781|/equities/biotest-ag-st|DAXCLASSIC||-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.884126363273|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|-41.928374377709|41.457348973001|41.457348973001|41.457348973001|41.457348973001|-41.869940302445|-41.869940302445|41.788956830156|-41.923380113032|-41.959311406244|-41.999235065369|-42.043594686619|-42.092883154674|-42.14764811918|-42.208498079742|-42.277158198491|-42.277158198491|-42.352398167865|-42.662220826876|41.661425149683|41.661425149683|41.661425149683|41.661425149683|41.661425149683|41.661425149683|41.609085592882|41.609085592882|41.609085592882|41.276760667845|41.17839522082|41.17839522082|41.17839522082|41.17839522082|41.17839522082|-41.768449203633|-41.768449203633|41.543890338299|41.543890338299|41.470989180006|41.460480902418|41.460480902418|41.422756643013|41.38084079923|41.334267639471|41.282519684183|41.225021956085|41.161135591533|40.790151504969|-41.68872144013|-42.18746733433|-42.230519345138|-42.231259863843|-42.231259863843|-42.231259863843|-42.231259863843|-42.231259863843|-42.231259863843|-42.231259863843|-42.231259863843|-42.231259863843|-42.231259863843|-42.231259863843|-42.231259863843|-42.231259863843|-42.231259863843|-42.231259863843|-42.231259863843|-42.231259863843|-42.231259863843|-42.231259863843|-42.231259863843|-42.231259863843|-42.668068083646|42.168811629744|42.120901980368|42.067669036618|42.00852132134|41.742802782107|41.303113481787|-41.358701372058|-41.358701372058|-41.358701372058|-41.358701372058|-41.358701372058|-41.358701372058|-41.358701372058|-41.393574538791|-41.393574538791|-41.393574538791|-41.393574538791|-41.393574538791|-41.393574538791|-41.393574538791|-41.417992998744|-41.417992998744|-41.575548200238|41.316056114183|-41.589496455584|-41.589496455584|-41.589496455584|-41.699440675746|-41.732711692398|-41.736681874085|-41.736681874085|-41.831238227799|-41.831238227799|-41.831238227799|-41.831238227799|-41.831238227799|-41.831238227799|-41.831238227799|-41.831238227799|-41.833628567299|-41.833628567299|-41.913121198235|-41.913121198235|-41.947912612025|-41.986569738459|-42.003172591968|-42.003172591968||-42.047969716174|-42.082778527313|-42.082778527313|-42.082778527313|-42.082778527313|-42.225309135708|-42.297912588572|-42.297912588572|-42.387546480997|-42.387546480997|-42.48628625005|-42.48628625005|-42.48628625005|-42.48628625005|-42.48628625005|-42.48628625005|-42.48628625005|-42.48628625005|-42.48628625005|-42.48628625005|-42.48628625005|||42.382361316761|42.382361316761|42.28439686632|42.28439686632|42.160440793036|42.111601050693|42.057334670312|41.997038692111|41.630043923716|-42.244394156822|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|41.778568371996|-42.382981693129|-42.382981693129|-42.382981693129|-42.382981693129|-42.469979828574|-42.480221629116|-42.480221629116|-42.578024201893|-42.642249113215|-42.718825783127|-42.718825783127|-42.73929052514|-42.73929052514|-42.769502475302|-42.769502475302|-42.769502475302|-42.769502475302|-42.769502475302|-42.769502475302|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.810225318576|-42.865594049759|-42.865594049759|-42.865594049759|-42.865594049759|-42.865594049759||42.266399228759|42.266399228759|42.266399228759|||-42.699134435773|-42.699134435773|-42.699134435773|-42.699134435773|-42.699134435773|-42.699134435773
03120|19203|/equities/biotest-ag-vz|DAXCLASSIC||26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|26.37520183603|-27.436374068506|-27.436374068506|-27.436374068506|-27.436374068506|-27.436374068506|-27.436374068506|-27.436374068506|-27.540415631673|-27.722684289505|-27.847426945954|-28.086030279033|-28.206699462326|-28.247159681683|-28.247159681683|-28.343903939564|-28.343903939564|-28.343903939564|-28.343903939564|-28.343903939564|27.351217251532|27.329130470215|27.132366722887|27.018970970834|27.018970970834|26.945643136193|26.945643136193|26.572937750474|26.175485901982|26.112287279988|26.112287279988|26.112287279988|26.112287279988|26.112287279988|26.112287279988|26.112287279988|26.112287279988|26.112287279988|26.112287279988|26.112287279988|26.112287279988|26.112287279988|25.659309161036|25.659309161036|25.659309161036|25.659309161036|25.620135181147|25.620135181147|25.505704951505|25.273005671215|24.660620125771|-26.229469931757|-26.229469931757|-26.229469931757|-26.397503315663|-26.397503315663|-26.397503315663|-26.397503315663|-26.397503315663|-26.752780953222|-26.85160699066|-26.85160699066|-26.85160699066|-26.85160699066|-26.85160699066|-26.85160699066|-26.912896317205|-27.421532727347|-27.421532727347|-27.421532727347|-27.540591558997|-28.183990515144|-28.583663252852|-28.583663252852|27.384338187407|27.384338187407|27.384338187407|27.384338187407|27.384338187407|27.384338187407|27.384338187407|27.384338187407|27.384338187407|27.384338187407|27.384338187407|27.384338187407|27.384338187407|27.384338187407|27.121486768933|26.468318314256|26.197427433947|26.197427433947|26.197427433947|26.197427433947|26.197427433947|26.197427433947|26.197427433947|26.197427433947|26.136029634453|25.912255085814|25.889820709773|25.889820709773|25.867062416278|25.867062416278|25.740657775837|-26.520650565073|-26.520650565073|-26.520650565073|-26.622944394135|-26.792160819397|-26.969066644626|-27.043407467689|-27.259342224163|-27.827046534267|-27.940666845915|-27.940666845915|-27.940666845915|-28.100741363761|-28.173045980927|-28.247828867697|-28.25869846638|-28.295150970337|-28.295150970337|-28.295150970337|-28.295150970337|-28.305723003676|-28.426917656037|-28.426917656037|-28.426917656037|-28.70213011434|-28.713477650509|-28.714975824208|-28.811084842517|-28.962317254625|-29.102574430663|28.4364553666|28.4364553666||28.4364553666|28.029393961681|27.772419460862|27.772419460862|27.772419460862|27.647132776676|27.407924968334|27.053251193995|27.018686722183|27.018686722183|27.018686722183|27.018686722183|26.865923196926|26.865923196926|26.865923196926|26.865923196926|26.865923196926|26.865923196926|26.612137457678|25.230153133416|24.939694406986|||24.939694406986|24.566327415572|24.540364727561|24.300405380002|23.927661497494|23.927661497494|23.686290192494|-26.354196844265|-26.354196844265|-26.354196844265|-27.21577422902|-28.128637396461|-28.587375308812|-28.763750343124|-28.859723175676|-29.444136607549|-29.456320012968|-29.456320012968|-29.456320012968|-29.456320012968|-29.456320012968|-29.456320012968|-29.456320012968|-29.456320012968|-29.456320012968|-29.456320012968|-30.062578533933|-30.213975640189|-30.437750838477|-30.540436385673|-30.540436385673|-30.540436385673|-30.540436385673|-30.599089822055|-30.599089822055|-30.599089822055|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-30.892176601057|-31.080197410192|-31.093960004042|-31.093960004042|-31.093960004042|-31.486370410681|-31.486370410681|-31.573744392131|30.693145675447|30.693145675447|30.693145675447|30.693145675447||30.693145675447|30.693145675447|30.693145675447|||30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447
03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE||-67.672528403948|-67.672528403948|-67.672528403948|-67.672528403948|-67.672528403948|-67.672528403948|-67.684048639651|-67.684048639651|-67.684048639651|-67.684048639651|-67.684048639651|-67.684048639651|-67.684048639651|-69.023516580053|-69.023516580053|-69.28489777083|-69.28489777083|-69.28489777083|-71.935998879482|-72.374997740676|-72.374997740676|-72.494445833553|-73.396602243173|-74.752137250469|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|69.688356529685|68.120396228865|67.806968495968|67.806968495968|-72.540937333657|-72.540937333657|-72.540937333657|-72.540937333657|-72.540937333657|-72.540937333657|-72.540937333657|-72.540937333657|-72.540937333657|-74.895484824262|-77.242203071473|-78.269112828438|-79.049529338403|-79.049529338403|-80.59947212595|76.24058723818|76.24058723818|76.24058723818|76.24058723818|76.24058723818|75.347871148705|74.317079477972|-78.44820817186|-78.44820817186|-78.44820817186|-78.44820817186|-78.44820817186|-78.44820817186|-78.44820817186|-78.44820817186|-78.932409191596|-78.932409191596|-78.932409191596|-78.932409191596|-78.932409191596|-78.932409191596|-81.427678320659|-82.10853239988|-84.298368315948|-85.067628919033|-85.65014570173|-85.908496410939|-86.2316609834|-86.329628445999|-86.329628445999|-86.329628445999|-86.329628445999|-86.329628445999|-86.329628445999|-86.329628445999|-86.329628445999|-86.329628445999|-86.329628445999|-86.329628445999|-86.329628445999|-86.329628445999|-86.39714083927|-86.39714083927|-86.39714083927|-86.39714083927|-87.004171469399|-87.004171469399|-87.004171469399|-87.004171469399|-87.004171469399|-87.004171469399|-87.004171469399|-87.004171469399|-87.004171469399|-87.004171469399|-87.004171469399|-87.004171469399|-88.174085090104|-89.210094290247|-90.250102393352|-90.252894260842|-90.605995657663|-91.562217397403|-92.119130950185|-92.632370689415|-93.410947314632|-93.410947314632|-93.473276235144|-94.045308114732|-94.235746226309|-94.235746226309|-94.235746226309|-94.256476737832|-94.256476737832|-95.609974916086|-96.944416319116|-98.402127887125|-99.749586795564|-101.94900682642|-101.94900682642|-101.94900682642|-101.94900682642|-101.94900682642|-102.0461181874|-102.12135935559|-102.12135935559|-102.12135935559|-102.12135935559||-104.17373075236|-104.28378539808|-104.28378539808|-104.28378539808|-104.28378539808|-104.28378539808|-104.28378539808|-104.28378539808|98.477141121809|98.477141121809|98.477141121809|98.477141121809|98.477141121809|98.477141121809|98.477141121809|98.477141121809|98.096824146845|97.909658310269|97.909658310269|97.219879055487|97.219879055487|||97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|97.219879055487|96.588751793423|96.35972065453|95.638581217707|94.820645797452|94.636827137957|93.266403573564|93.266403573564|93.266403573564|93.266403573564|91.868226786246|91.487078111508|91.487078111508|91.487078111508|91.38008882507|89.680650096296|88.072943110333|87.778622467476|87.778622467476|87.778622467476|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-92.339457110263|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678||88.028366538678|88.028366538678|88.028366538678|||88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678
03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP||-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.3914175678645|-3.4754639256171|-3.5480154077401|-3.5641857611533|-3.5641857611533|-3.5846517677173|-3.5846517677173|-3.5846517677173|-3.5846517677173|-3.5846517677173|-3.6390574105432|-3.6595770409875|-3.6595770409875|-3.669989045043|-3.669989045043|-3.669989045043|-3.7205433531815|-3.7258148150971|-3.7258148150971|-3.7258148150971|-3.7258148150971|-3.7258148150971|-3.7258148150971|-3.7258148150971|-3.7406275225271|-3.7631971783759|-3.8202192062936|-3.8363546789578|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.6027249132705|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5940204964908|3.5791894977658|3.5652106410231|3.5558175143528|3.5558175143528|3.5558175143528|3.5558175143528|3.5558175143528|3.5234083000078|-3.7528851968917|-3.7528851968917|-3.7528851968917|-3.7528851968917|-3.7528851968917|-3.7528851968917|-3.7528851968917|-3.7528851968917|-3.7528851968917|-3.8365366433072|3.5802226572305|3.5802226572305|3.5802226572305|3.5802226572305|3.5802226572305|3.5802226572305|3.5802226572305|3.5802226572305|3.5802226572305|3.5802226572305|3.5802226572305|3.5099696880214|3.4960774057036|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.706256811061|-3.719174244049|-3.7507490339575|-3.7763877757166|-3.7763877757166|-3.8042666229417|-3.8042666229417|-3.8042666229417|-3.8042666229417|-3.8636295566746|-3.9606995328476|-3.9841105258255|-4.0642894148593|-4.1130993630892|-4.2039993633171|3.9640302859026|3.9640302859026|3.9640302859026|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.9499472807608|3.6510526152409|3.6256140174642|3.6132273058556|3.6132273058556||3.4951506904555|3.4951506904555|3.4951506904555|3.4951506904555|3.4951506904555|3.4951506904555|3.4951506904555|3.4951506904555|3.4123895622837|-3.5914699902768|-3.5914699902768|-3.5914699902768|-3.5914699902768|-3.5914699902768|-3.5914699902768|-3.5914699902768|-3.5914699902768|-3.5914699902768|-3.5914699902768|-3.5914699902768|-3.5914699902768|||-3.5914699902768|-3.6013555383942|-3.6059505118552|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6197689567612|-3.6339099180485|-3.6729531271958|-3.6729531271958|-3.6729531271958|-3.6729531271958|-3.6729531271958|-3.7724479418887|-3.8388311180686|-3.8528678586323|-3.8592049391069|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.5947045184736|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901||-3.8151554658901|-3.8210060546676|-3.8334884456823|||-3.8334884456823|-3.8334884456823|-3.8334884456823|-3.8334884456823|-3.8334884456823|-3.8334884456823
03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC||2.7352662722196|2.7352662722196|2.6798371397536|2.6798371397536|2.6798371397536|2.5803744619733|2.5570827795008|2.5556475534416|2.400163996482|2.3916036020092|2.3916036020092|2.3916036020092|2.2855600440419|2.2855600440419|2.1984000828439|2.1656785134994|2.1656785134994|2.1656785134994|2.1656785134994|2.1656785134994|2.1158918912796|2.1158918912796|2.1158918912796|2.1158918912796|2.1158918912796|2.1158918912796|2.1158918912796|2.1158918912796|2.1158918912796|2.1158918912796|2.1158918912796|2.0398453414358|2.0398453414358|2.0398453414358|2.0398453414358|2.0398453414358|2.0398453414358|2.0398453414358|2.0398453414358|2.0398453414358|2.0398453414358|1.9445396243449|-2.5868806085358|-2.5868806085358|-2.5868806085358|-2.7054227547922|-2.7149142641798|-2.8554603279713|-2.979400336862|2.4567773340804|-1.7146674590207|-1.7146674590207|-1.7146674590207|-1.7337972076841|-1.7464162864444|-1.7464162864444|-1.7490736420682|-1.7981373861687|-1.8251526571265|-1.8668363400026|-1.892873678795|-1.9551374163799|-1.9769597579143|-1.9769597579143|-2.0146774637591|-2.0218638367003|-2.0720709370845|-2.0902736326658|-2.0902736326658|-2.0902736326658|-2.0902736326658|-2.0902736326658|-2.0902736326658|-2.0902736326658|-2.1255817833437|-2.1555512406716|-2.1555512406716|-2.1555512406716|-2.2428347311958|-2.3192382656077|-2.3192382656077|-2.3192382656077|-2.3192382656077|-2.3192382656077|-2.3192382656077|-2.3869314284832|-2.4190904864239|-2.4665932813013|-2.4665932813013|-2.5005139315734|-2.5005139315734|-2.5005139315734|-2.5005139315734|-2.5999436446355|-2.5999436446355|-2.5999436446355|-2.6621595828982|-2.6995691986193|-2.6995691986193|-2.6995691986193|-2.6995691986193|-2.6995691986193|-2.6995691986193|-2.6995691986193|-2.6995691986193|-2.7032695504943|-2.7032695504943|-2.7032695504943|-2.7032695504943|-2.7032695504943|-2.7032695504943|-2.7718444232641|-2.7718444232641|-2.7718444232641|-2.8726049004327|-2.9188680963767|-2.9188680963767|-2.9188680963767|-2.941574970425|-2.941574970425|-2.941574970425|-2.9956388777503|-3.012932095926|-3.0515912086886|-3.0806569027815|-3.0812854819732|-3.1197616450474|-3.1660578674677|-3.1660578674677|-3.1660578674677|-3.1660578674677|-3.1660578674677|-3.1660578674677|-3.1660578674677|-3.1660578674677|-3.1660578674677|-3.1811754379673|-3.2279727099121|-3.22810470586|-3.22810470586|-3.22810470586|-3.22810470586|-3.22810470586|-3.22810470586|-3.22810470586|-3.2512274795658|-3.2530305842433|-3.2683673545027|-3.2902684339653|-3.2902684339653|-3.3286316139577|-3.3323685177033||-3.3420760242878|-3.3982729985307|-3.3982729985307|-3.3982729985307|-3.4038066350108|-3.4038066350108|-3.4038066350108|-3.4038066350108|-3.5868599177738|-3.5868599177738|-3.63428893369|-3.7358764706007|-3.7631960376491|-3.7649950814824|-3.7649950814824|-3.7909884122471|-3.7909884122471|-3.7909884122471|-3.7909884122471|-3.93832049408|-4.033133891318|||-4.0492508855837|-4.0492508855837|-4.0492508855837|3.4974731792226|3.4974731792226|3.4974731792226|3.4974731792226|3.4974731792226|3.4974731792226|3.4974731792226|3.4733035949882|3.4559057858218|3.4559057858218|3.4559057858218|3.4559057858218|3.4559057858218|3.4559057858218|3.4559057858218|3.4559057858218|3.4559057858218|3.4559057858218|3.4559057858218|3.4504508206833|3.3473261807338|3.3473261807338|3.3473261807338|3.317584697182|3.2950941498357|3.2867713035564|3.1947459977446|-3.8173646114414|-3.8173646114414|-3.8173646114414|-3.8173646114414|-3.8173646114414|-3.8173646114414|-3.9642940519192|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|3.3973479978156|-3.9059576810676|-3.9059576810676|-3.9059576810676|-3.9059576810676|-3.9059576810676|-3.9059576810676|-3.9059576810676|-3.9059576810676||-3.9059576810676|-3.9059576810676|-3.9059576810676|||-3.9059576810676|-3.9059576810676|-3.911064128222|-3.9564989723565|-3.9564989723565|-3.9974952837243
03124|1081719|/equities/capsensixx-ag|DAXCLASSIC||-16.070953735198|-16.078837483553|-16.087597203948|-16.163997147589|-16.171107899379|-16.179008734703|-16.187787440618|-16.197541558301|-16.275046387817|-16.283384790581|-16.292649682542|-16.302944006942|16.218950679543|-16.290054715737|16.233272114215|16.225857989454|16.217620073053|-16.291533167392|16.231629390154|-16.275967259503|-16.284407981343|-16.36045221058|-16.367169207638|-16.374632537702|-16.382925126662|-16.392139114395|-16.402376878544|-16.413752172042|-16.493058308019|16.429934916613|16.363499706318|16.363499706318|-16.362777002067|-16.36975230929|-16.377502650649|-16.386114141047|-16.395682463713|-16.406313933341|-16.418126677372|16.352080558298|-16.375464944312|-16.383850022895|-16.393166776877|-16.403518725745|16.352812556463|16.352812556463|16.352812556463|16.352812556463|16.352812556463|16.352812556463|16.350385994623|16.350385994623|16.344873369745|16.338748230991|16.331942521264|16.324380621568|16.321938373911|16.321938373911|16.321938373911|16.321938373911|16.321938373911|16.298818235518|16.298818235518|16.298818235518|16.287575859628|16.275084330861|-16.172128224567|-16.180142429356|16.144287503556|16.138097141402|16.131218961232|-16.026450225468|-16.026450225468|-16.026450225468|-16.026450225468|-16.026450225468|-16.026450225468|-16.026450225468|-16.026450225468|-16.040500292905|-16.056111478947|-16.073457241215|-16.092730310403|-16.114144831722|-16.137938744299|-16.277420374581|-16.277420374581|-16.277420374581|-16.397133134944|-16.585703822355|-16.595226469284|-16.605807188093|-16.617563542326|-16.63062615814|-16.645140175711|-16.645795780549|-16.645795780549|-16.645795780549|-16.645795780549|-16.645795780549|-16.706439925708|-16.729377695231|-16.731313392988|-16.731313392988|-16.731313392988|16.579859813213|16.579859813213|16.483177591429|16.259085364988|16.254539379202|16.249488283885|16.243875955754|16.237640035609|16.230711235448|16.223012568602|16.214458494329|16.204953967359|16.202954462725|16.202954462725|16.202954462725|16.192171710021|16.180190873683|16.166878833308|16.152087677336|16.135653059589|16.117392373203|16.099509902613|16.099509902613|16.099509902613|16.005011765843|15.761123675644|15.584581766459|15.305091021163|15.283434467959|15.159371726433|14.549301748717|-14.356331581049|-14.362590624417|-14.369545117049|-14.377272331084|14.347474827408|-14.25836068829|-14.264845230404|-14.272050277197|-14.280055884745|-14.288951004243|-14.298834470352|-14.309816099361|-14.322017909372|-14.335575476051|-14.350639439027|-14.417377366402||-14.585974787979|-14.595527542199|-14.739474919732|-14.743861043117|-14.748734513545|-14.754149480687|-14.760166110845|-14.766851255465|-14.774279193931|-14.782532458894|-14.791702753297|-14.801891969301|-14.813213320416|-14.822555363087|-14.822555363087|-14.822555363087|-14.822555363087|-14.991727948088|-15.001919984705|-15.013244469836|-15.025827231092|||-15.039808076932|-15.055342350088|-15.072602653594|-15.091780768602|-15.113089785276|-15.27010031243|-15.339000018656|-15.509999787609|-15.722222155774|-15.724691305386|-15.727434804955|-15.73048313781|-15.733870174315|-15.737633548209|-15.741815074759|-15.746461215369|-15.751623593825|-15.757359569887|-15.763732876623|-15.770814328552|-15.778682608472|-15.787425141717|-15.797139067546|-15.807932318466|-15.819924819488|-15.833249820624|-15.848055377441|-15.908710839373|-15.908710839373|-15.987456085529|-15.997173470751|-16.007970565443|-16.019967337322|-16.087124644429|-16.087124644429|-16.087124644429|-16.087124644429|-16.185694388449|-16.19521594478|-16.205795451815|-16.217550459631|-16.380611197957|-16.445123426129|-16.450137182529|-16.455708022973|-16.461897845689|-16.468775426484|-16.476417182924|-16.484908023412|-16.494342290621|16.483862392904|16.483862392904|16.483862392904|16.483862392904|16.483862392904|16.483862392904|16.483862392904|16.483862392904|16.470958171952|16.456620148673|16.440689011695|16.422987748387|16.303319296575||16.281465885083|16.157183935289|-16.403129045561|||-16.425698854741|-16.517442069911|16.420411457296|16.420411457296|16.420411457296|16.420411457296
03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|-3.2199229832706|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9313275400847|2.9146971243454|2.7874414145763|2.5957671241769|2.5957671241769|2.5798524835384|-2.8631674748996|-2.8631674748996|-2.8631674748996|-2.8631674748996|-2.8631674748996|-2.8631674748996|-2.8631674748996|-2.8631674748996|-2.8631674748996|-2.8631674748996|-2.8741353670434|-2.8741353670434|-2.8741353670434|-2.8741353670434|-2.9228170889037|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9242642994766|-2.9649602037938|-3.0243594510921|-3.0243594510921|-3.0243594510921|-3.0243594510921|-3.0243594510921|-3.0243594510921|-3.0243594510921|-3.0243594510921|-3.0243594510921|-3.0436216177288|-3.1188018257687|-3.1276642496145|-3.1276642496145|-3.1276642496145|-3.1276642496145|-3.1276642496145|-3.1276642496145|-3.1276642496145|-3.1941825609248|-3.2352376652402|-3.2352376652402|-3.3009306669945|-3.3097007805235|-3.3663342323708|-3.378952324105|3.0008900840206|3.0008900840206|3.0008900840206|3.0008900840206|3.0008900840206|3.0008900840206|3.0008900840206|3.0008900840206|3.0008900840206|3.0008900840206|3.0008900840206|3.0008900840206|2.9159568060965|2.9159568060965|2.9159568060965|2.9159568060965|2.8720630660687|2.8480702125401|2.7873001720476|2.7434285494017|2.7434285494017|2.7434285494017|2.7434285494017|2.6501428785508|2.581047714042|2.5747196677518|2.5306883788983|2.5228760481852|2.5125288169669|2.329208460007|2.329208460007|2.1960092811164|2.1412325996355|2.073369597748|1.977851791283|1.977851791283|1.977851791283|1.977851791283|1.977851791283|1.977851791283|1.977851791283||1.977851791283|1.977851791283|1.977851791283|1.977851791283|1.977851791283|1.977851791283|1.977851791283|1.977851791283|1.977851791283|1.9372797355613|1.9071396998037|1.9071396998037|1.9071396998037|1.8861551474056|1.8598392220031|1.7659323581601|1.7423153549262|1.7423153549262|1.7423153549262|1.7049884121766|-1.9028930947459|||-1.9028930947459|-1.9028930947459|-1.9028930947459|-1.9028930947459|-1.9028930947459|-1.9493124724509|-1.9493124724509|-1.9770694045095|-2.0374104212686|-2.0730115849624|-2.1007906351762|-2.1341552195085|-2.1341552195085|-2.1507835120109|-2.1779260602425|-2.2071956955537|-2.2225432878127|-2.2225432878127|-2.2225432878127|-2.2225432878127|-2.2288812868452|-2.2483001436193|-2.2483001436193|-2.2483001436193|-2.2535557046422|-2.2746490228922|-2.2746490228922|-2.2902766586179|-2.309539150411|-2.309539150411|-2.3331546642318|-2.3473940930913|-2.3560914991017|-2.3560914991017|-2.3815574540175|-2.3815574540175|-2.3967745688566|-2.3967745688566|-2.4578605522721|2.1970258591154|2.1970258591154|2.1970258591154|2.1970258591154|2.1970258591154|2.1970258591154|2.1970258591154|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.11998775945|2.11998775945|2.11998775945|2.11998775945|2.11998775945||2.11998775945|2.0645418933795|2.0476657848319|||2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319
03126|19866|/equities/metro-ag-vz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-99.775176204037|-99.775176204037|-101.31130808017|-103.25700779117|-103.71889686758|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.75178395245|-103.96886883221|-103.96886883221|-104.38207351325|-105.53008473314|-105.96059593052|-105.96059593052|-107.9451059113|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|101.82700661118|100.89132290732|100.89132290732|100.89132290732|100.89132290732|100.89132290732|100.89132290732|100.89132290732|100.89132290732|100.11258677256|99.369540519318|97.83282017134|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.677833258088|96.197591661276|-102.31017661863|-102.31017661863|-102.31017661863|-102.31017661863|-102.31017661863|-102.31017661863|-102.31017661863|-102.31017661863|-102.31017661863|-102.31017661863|-102.31017661863|-102.31017661863|-102.31017661863|-103.34523396702|-103.34523396702|-103.34523396702|96.242920190081|96.242920190081|94.775468488518|-101.58044828812|-101.58044828812|-101.58044828812|-101.58044828812|-102.41716400164|-103.73230248931|-103.73230248931|-104.97478190002|-105.31086954074|-105.37823286121|-105.37823286121|-106.24248027873|-106.84720293761|-108.48578163518|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|101.81957907889|100.7821909495|100.7821909495|100.61438973312|100.61438973312|100.61438973312|100.61438973312|100.61438973312|100.61438973312|100.61438973312|100.22032609518|100.22032609518|100.22032609518|100.22032609518|100.22032609518|100.12258387204|98.369536618344|-103.016648458|-103.016648458|-103.016648458|-103.016648458|-103.016648458|-103.016648458|-103.016648458|-103.016648458|-103.016648458|-103.016648458|-103.016648458||-103.016648458|-103.016648458|-103.016648458|-103.65531714386|-103.65531714386|-103.65531714386|-103.65531714386|-104.32257358703|-104.75841662258|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|||-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-104.9310829694|-106.81985414261|-106.81985414261|-107.03796411163|-107.03796411163|-107.03796411163|-107.03796411163|-107.03796411163|-107.03796411163|-107.03796411163|-107.03796411163|-107.15427829168|-107.15427829168|-107.43808885572|101.32553449623|101.32553449623|101.32553449623|101.32553449623|101.32553449623|101.32553449623|101.32553449623|101.32553449623|101.32553449623|101.32553449623|101.32553449623|101.32553449623|99.872816785096|97.558686079713|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.319775117363|96.299746739562|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538||95.942989885538|95.942989885538|95.483937960752|||95.483937960752|94.653079531212|94.653079531212|94.653079531212|94.653079531212|94.653079531212
03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE||-15.584691294822|-15.584691294822|-15.584691294822|-15.956871691056|-15.956871691056|-16.712079885611|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.529550640704|15.514647782466|15.514647782466|15.514647782466|15.514647782466|15.514647782466|15.514647782466|15.514647782466|15.514647782466|15.514647782466|15.514647782466|15.514647782466|15.514647782466|15.466275546971|15.350860964395|15.350487138093|15.350487138093|15.350487138093|15.350487138093|15.334151163432|15.304335266058|15.245649397046|14.833499974311|14.808133667717|14.808133667717|14.808133667717|14.808133667717|14.73709325659|14.32271113844|14.32271113844|14.32271113844|14.32271113844|14.32271113844|14.32271113844|14.32271113844|14.102456627635|13.984952143329|13.812446465644|13.557996024195|13.328884907899|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.571969277439|-13.687368185674|-13.687368185674|-13.687368185674|-13.945408961679|-14.16267696741|-14.511051247184|-14.511051247184|-15.14422381991|-15.884693343041|14.602232904336|14.602232904336|14.602232904336|14.602232904336|14.602232904336|14.602232904336|14.602232904336|14.505258846173|14.312232547214|14.18386910272|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.144605320143|-15.373728135612|-15.791086624492|14.679273856298|14.679273856298|14.679273856298|14.679273856298|14.679273856298|14.679273856298|14.679273856298|14.679273856298|14.679273856298|14.679273856298|14.679273856298|14.679273856298|14.678823624625|14.678823624625|14.678823624625|14.678823624625|14.528414896875|14.458238685296|14.193320950055|13.946467991432|13.6071864982|13.310988569267|13.310988569267|13.310988569267|13.310988569267|13.310988569267|13.310988569267|13.310988569267|13.310988569267|13.310988569267||13.310988569267|13.310988569267|13.310988569267|13.129153304637|13.04155991402|12.850621677403|12.586523984278|12.525901298014|12.525901298014|12.525901298014|12.525901298014|12.525901298014|12.525901298014|12.525901298014|12.525901298014|12.525901298014|12.525901298014|12.525901298014|12.525901298014|12.137718017563|12.137718017563|||12.05329826989|12.00033117575|11.924257292157|11.772229633735|11.726922152226|11.596302692299|11.423113920297|11.287626692549|11.142363438888|11.090125810089|10.975417149268|10.829352392314|10.632891775897|10.412379505161|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.167649171871|-11.457101308188|-11.457101308188|-11.457101308188|-11.457101308188|-11.457101308188|-11.481976969842|-11.481976969842|-11.543983575007|-11.543983575007|-11.595259529905|-11.669177062596|-11.67936315281|-11.779232209923|-11.779232209923|-11.779232209923|-11.779232209923|-11.950535343755|11.005229731905|11.005229731905|11.005229731905|11.005229731905|11.005229731905|11.005229731905|10.78747746294|10.469141237661|-11.264222834826|-11.264222834826||-11.264222834826|-11.264222834826|-11.264222834826|||-11.264222834826|-11.264222834826|-11.264222834826|-11.264222834826|-11.268024681145|-11.390860873388
03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP||-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45446760330688|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.45565156165336|-0.46427951889539|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.46872471437094|-0.47413492855064|-0.47413492855064|-0.47413492855064|-0.47413492855064|-0.47413492855064|-0.47413492855064|-0.47413492855064|-0.47413492855064|-0.47413492855064|-0.48181658714604|-0.48396288553422|-0.4885698650672|-0.49729983888224|-0.50922202870379|-0.50922202870379|-0.51802447554281|-0.51847163965096|-0.52526128702682|-0.52526128702682|-0.54473476071403|-0.5502052898677|-0.55679189079198|-0.55679189079198|-0.55679189079198|-0.55949100480248|-0.56582333396728|-0.56928190068766|-0.56928190068766|-0.57809220308948|-0.57809220308948|-0.57809220308948|-0.57809220308948|-0.57809220308948|-0.57809220308948|-0.57809220308948|-0.57809220308948|-0.57809220308948|-0.57809220308948|-0.57809220308948|-0.5865468918713|0.50967052990615|0.50967052990615|0.509184147202|0.509184147202|0.509184147202|0.509184147202|0.50829371735423|0.50829371735423|0.50829371735423|0.50621523708071|0.48286726518867|0.48286726518867|0.48286726518867|0.4551858377059|0.44515161771687|0.44515161771687|0.44515161771687|0.44515161771687|0.44515161771687|0.44515161771687|0.38883511180251|0.37315014727214|0.34131893910921|0.34131893910921|0.34131893910921|0.34131893910921|0.28590993360189|0.28157397561961|0.28157397561961|0.28157397561961|0.28157397561961|0.28157397561961|-0.37101980205311|-0.37101980205311|-0.37101980205311|-0.37101980205311|-0.37101980205311|-0.37101980205311|-0.37101980205311||-0.37101980205311|-0.37101980205311|-0.37293245744028|-0.37293245744028|-0.37293245744028|-0.37293245744028|-0.37293245744028|-0.37293245744028|-0.37293245744028|-0.37293245744028|-0.37293245744028|-0.37958704169284|-0.37958704169284|-0.37958704169284|-0.3892078260105|-0.39573806015567|-0.39573806015567|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|||-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.40288571756448|-0.41744841888321|-0.41744841888321|-0.43569268236306|-0.44103765691049|-0.44103765691049|-0.44103765691049|-0.46073628856879|-0.46167919585155|-0.46533800274185|-0.47251297809523|-0.47251297809523|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084|-0.47982768337084||-0.47982768337084|-0.47982768337084|-0.47982768337084|||-0.47982768337084|-0.47982768337084|-0.48686409074017|-0.4905156485234|-0.5047107612324|-0.5047107612324
03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-3.9397053969627||-4.1124926046196|-4.1124926046196|-4.1124926046196|-4.1124926046196|||||-4.1124926046196||-4.1124926046196|-4.1124926046196|-4.1124926046196||||||-4.1124926046196||-4.3027695832058||-6.9038936386922|||-6.9038936386922|-6.9038936386922|-6.9038936386922|2.7456737347865|-1.8893842708888|||||-1.8893842708888|-2.0870936426656|-2.1751040306507||||||-4.0901155898768|-4.3845730302287|-4.3984144526006|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177||4.3938816494177|4.3938816494177|4.3920907120384|||4.3078786378081|-4.3436065185003|-4.3436065185003|-4.3473406089602|-4.3751801680802|-4.3751801680802
03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-90.833572854215|-90.833572854215|-90.833572854215|-90.833572854215|-91.297489607359|-91.297489607359|-91.297489607359|-95.872358912666|-95.872358912666|-95.872358912666|-95.872358912666|-95.872358912666|-95.872358912666|-95.872358912666|-95.872358912666|-95.872358912666|-98.147066560541|-100.41039138667|95.223475519189|95.223475519189|95.223475519189|95.223475519189|95.223475519189|95.223475519189|94.427388771361|94.427388771361|94.427388771361|94.427388771361|94.427388771361|94.427388771361|94.427388771361|94.122097448051|93.27943977743|93.27943977743|93.221599413616|93.057334716301|91.383147141647|90.839608613332|89.424565888864|88.74674182625|88.490418984215|88.490418984215|88.171195485612|88.171195485612|87.898553930411|86.787281127649|86.066428391886|84.48214172517|84.049601069145|83.146779050488|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|83.137400655093|76.797720767027|76.797720767027|75.269689402057|-81.272021746316|-81.272021746316|-81.272021746316|-81.272021746316|-81.272021746316|-81.272021746316|-81.272021746316|-81.272021746316|-81.272021746316|-81.272021746316|75.697056817858|75.697056817858|75.697056817858|-81.212667699247|-81.212667699247|-81.212667699247|-81.212667699247|-81.212667699247|-81.212667699247|-81.212667699247|-81.212667699247|-81.212667699247|-81.212667699247|-81.212667699247|-81.212667699247|-81.212667699247|-81.212667699247|-81.212667699247|-81.212667699247|-82.022410758766|-82.556644776026|-82.556644776026|-82.556644776026|-82.556644776026|-83.977412520011|-83.977412520011|-83.977412520011|-83.977412520011|-83.977412520011|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-84.615434435277|-85.197217406976|-85.197217406976|79.904548126993|79.904548126993|79.904548126993|79.904548126993|79.904548126993|79.904548126993|79.609659187229|79.609659187229|79.609659187229|79.609659187229|79.609659187229|79.609659187229|79.609659187229|79.609659187229|79.609659187229|79.609659187229|79.609659187229|79.609659187229|78.705179841685|78.692636077957|78.692636077957||78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.692636077957|78.081036000287|78.081036000287|76.303785485053|76.303785485053|||76.303785485053|73.962538156271|73.563608124248|73.563608124248|73.563608124248|73.563608124248|73.563608124248|73.563608124248|73.05198597907|73.05198597907|72.327208677917|71.766340432332|70.987602430103|70.97358817318|70.97358817318|70.292870407402|69.872635820507|69.627930723958|68.978251443232|68.559167422547|68.085191026545|66.992787915755|66.992787915755|66.992787915755|66.992787915755|66.992787915755|64.857801735059|64.857801735059|64.857801735059|64.497555109809|63.908397194357|62.55485547813|62.55485547813|62.55485547813|62.55485547813|62.55485547813|60.594281872469|60.434096422321|60.434096422321|60.434096422321|59.865662776239|58.711848588793|-62.764359805159|-62.764359805159|-62.764359805159|-62.764359805159|-62.764359805159|-62.764359805159|-63.254846516773|-63.297340253161|-63.297340253161|-63.721589087388|-63.721589087388|-63.721589087388|-63.721589087388|-63.721589087388|-63.843332100826|60.328903025733|60.328903025733|60.328903025733|60.328903025733|60.328903025733|60.328903025733||60.328903025733|60.328903025733|60.328903025733|||60.256392531628|60.256392531628|60.256392531628|60.256392531628|60.256392531628|60.256392531628
03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC||-2.4017855347416|-2.4404122055596|-2.4404122055596|-2.4404122055596|-2.4404122055596|-2.4404122055596|-2.4404122055596|-2.4404122055596|-2.4404122055596|-2.4404122055596|-2.4404122055596|-2.4404122055596|-2.4671246675458|-2.5123607215844|-2.5381787019264|-2.5524207041541|-2.5777100089537|-2.5777100089537|-2.5777100089537|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|-2.5787799501524|2.1667280405432|2.1667280405432|2.1667280405432|2.1667280405432|2.1667280405432|2.1667280405432|2.160808904267|2.085343262991|-2.4882740246102|-2.4882740246102|-2.4882740246102|-2.4882740246102|-2.4882740246102|-2.4882740246102|-2.4882740246102|-2.4882740246102|-2.4882740246102|-2.4882740246102|-2.4882740246102|-2.4882740246102|-2.4882740246102|-2.4882740246102|-2.4882740246102|-2.4882740246102|-2.6747489358369|-2.7962335833899|-2.7962335833899|-2.7962335833899|-2.7962335833899|-2.7962335833899|-2.7962335833899|-2.7962335833899|-2.7962335833899|-2.7962335833899|-2.7962335833899|-2.7962335833899|-2.8247039857829|-2.8895112545064|-2.8895112545064|-2.9483457970146|-2.9837175395228|-2.9985750545106|-3.0228611748573|-3.0297052086574|-3.0297052086574|-3.0529694337881|-3.0529694337881|-3.0728889933649|-3.0728889933649|-3.0728889933649|-3.0728889933649|-3.0771941724869|-3.0771941724869|-3.0771941724869|-3.0771941724869|-3.120980372087|-3.120980372087|-3.1310892657614|-3.1889879920059|-3.3355421730736|-3.4317136151768|-3.4496817570237|-3.4518685982523|-3.5814426707998|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8735666249781|2.8450740812652|2.808971259156|2.6888569694528|2.6098411328007|2.5287123528244|2.2330135997933||2.2058367239875|2.2058367239875|2.2058367239875|2.2058367239875|2.2058367239875|2.2058367239875|2.2058367239875|2.0875965078056|-2.3365972108795|-2.3365972108795|-2.3365972108795|-2.3365972108795|-2.3365972108795||-2.3867865488631|-2.3867865488631|-2.3867865488631|-2.3867865488631|-2.3867865488631|-2.3867865488631|-2.3867865488631|||-2.3867865488631|-2.3867865488631|-2.3867865488631|-2.3867865488631|-2.3867865488631|-2.3867865488631|-2.3867865488631|-2.3867865488631|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411||2.2320228018411|2.2320228018411|2.2320228018411|2.2320228018411|2.1728785658603|2.1728785658603|2.1728785658603|2.1728785658603|2.1728785658603|2.1728785658603|2.1728785658603|2.1608592486938|2.1608592486938|2.1608592486938|2.1608592486938|2.0881769498808|-2.1018529953091|-2.1018529953091|-2.1018529953091|-2.1018529953091|-2.1018529953091|-2.1018529953091|-2.1018529953091|-2.1267811260321|-2.1742012458486|-2.2065895313484|-2.2065895313484|-2.2065895313484|-2.212790919656|-2.212790919656|-2.212790919656|-2.2521426807036|-2.2521426807036|-2.2521426807036||-2.2521426807036|-2.2521426807036|-2.2738799281315|||-2.2738799281315|-2.2884427162131|-2.2884427162131|-2.2884427162131|-2.3088253705722|-2.3336967260886
03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC||-0.82335909462703|-0.83258692190223|-0.83258692190223|-0.83258692190223|-0.83258692190223|-0.83258692190223|-0.83258692190223|-0.83258692190223|-0.86443442400645|-0.86443442400645|-0.86443442400645|-0.86443442400645|-0.86443442400645|-0.86443442400645|-0.87270491317853|-0.88522767574638|-0.89287368273845|-0.89287368273845|-0.90978229642051|-0.90978229642051|-0.93559143940759|-0.95010159854704|-0.95677956215335|-0.98892175016352|-0.99380193548676|-1.0183910418139|-1.0251567218686|-1.044340799692|-1.0539897861776|-1.1334442242057|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.96729938083015|0.89422156074668|0.84385733316369|0.81395224070365|0.81395224070365|0.81395224070365|0.81395224070365|0.8032802744686|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|-0.93715132434614|0.7254461367054|0.7254461367054|0.7254461367054|0.7254461367054|0.7254461367054|0.7254461367054|0.7254461367054|0.64549568175421|-0.75188547536272|-0.75188547536272|-0.75188547536272|-0.75188547536272|-0.77542830357439|-0.78492033756978|-0.80880036262679|-0.82450664040984|-0.82450664040984|-0.83556288478045|-0.83645877570209|-0.86741828293341|-0.86741828293341|-0.87879803413305|-0.90033118850824|-0.90232735312426|-0.90232735312426|-0.90232735312426|-0.90232735312426|-0.90232735312426|-0.90232735312426|-0.92869705664277|-0.95033207285225|-0.95033207285225|-0.95033207285225|-0.97195315272498|-0.97195315272498|-0.9930034932261|-1.0172261327246|-1.0353409051575|-1.0353409051575|-1.0470454493803|-1.0708838215186|-1.1143153597595|-1.1259059695935|-1.1801732909387|1.1070708474496|1.1070708474496|1.1070708474496|1.1070708474496|1.1070708474496|1.1070708474496|1.1070708474496|1.1070708474496|1.1070708474496|1.1070708474496|1.0983207360679|1.0983207360679|1.0983207360679|1.0731341591338|1.0473712341498|-1.1529976159223|-1.1529976159223|-1.1529976159223|-1.1529976159223|-1.2616640693488|1.1170400108958|1.1067160429367|1.1067160429367|1.0980178185975|1.095575340222|1.0789725401122|1.0710806954921|1.0395340576238|0.97059336795487|0.94735027801405|0.94735027801405|0.94735027801405|0.94038919885302|0.9343213315291|0.91980148636442|0.88042318179998|0.88042318179998|0.88042318179998|0.88042318179998||0.88042318179998|0.84777556653858|0.84777556653858|-0.89214135874353|-0.89214135874353|-0.89214135874353|-0.89214135874353|-0.90487630972807|-0.90487630972807|-0.90487630972807|-0.90487630972807|-0.9320848121637|-0.93787198424272|0.83403111762546|0.78781237940813|0.77979153108624|0.77597718121127|0.77597718121127|0.71080801091277|0.67784222520815|0.67065801396885|||-0.75757419807062|-0.75757419807062|-0.75757419807062|-0.75757419807062|-0.75757419807062|-0.75757419807062|-0.75757419807062|-0.75757419807062|-0.75757419807062|-0.75757419807062|-0.75757419807062|-0.77841576318327|-0.78935085712079|-0.8062231759032|-0.81413686052521|-0.82015206830987|-0.83240016412861|-0.83240016412861|-0.83240016412861|-0.83240016412861|-0.83240016412861|-0.83240016412861|-0.8448890680751|-0.85598785288696|-0.86443098063341|-0.8704788505487|-0.87621197215311|-0.87621197215311|-0.87621197215311|-0.87621197215311|-0.87621197215311|-0.8794022016127|-0.89375129316176|-0.89375129316176|-0.89375129316176|-0.92166812192428|-0.92963123399933|-0.95324841569628|-0.95324841569628|-0.96083158067824|-1.0345350946758|-1.0852118759172|-1.0852118759172|-1.0852118759172|-1.0852118759172|-1.0852118759172|-1.0852118759172|-1.0852118759172|-1.0852118759172|-1.0852118759172|-1.0852118759172|-1.0852118759172|-1.1192515696459|-1.1192515696459|-1.1192515696459|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992||-1.1326676615992|-1.1326676615992|-1.1326676615992|||-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992|-1.1326676615992
03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP||34.54698375525|34.54698375525|34.54698375525|34.54698375525|34.54698375525|34.08831642802|33.489796836459|32.921997290279|31.452220525372|31.308022170186|31.220022683806|29.761136272955|-33.150009316108|-33.150009316108|-33.150009316108|-33.150009316108|-33.150009316108|-33.150009316108|-33.150009316108|-33.305566224678|-33.442295508499|-33.482601182423|-33.482601182423|-33.482601182423|-33.482601182423|-33.482601182423|-33.497347016347|-33.497347016347|-33.933904995763|-33.933904995763|-33.933904995763|-33.933904995763|-33.933904995763|-33.933904995763|-33.933904995763|-33.933904995763|-34.490450397954|-34.878278219949|-34.970308794193|-35.430923504426|-35.430923504426|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|33.337572052558|-34.880694701239|-34.880694701239|-34.880694701239|-34.916600035499|-34.916600035499|-35.265665688857|-35.534073369088|-35.757304845455|-36.66272177424|-36.66272177424|-36.66272177424|-36.66272177424|-36.66272177424|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932|-36.663706363932|-36.723563050446|-36.887477503175|-36.887477503175|-36.887477503175|-36.887477503175|-36.887477503175|-36.887477503175|-37.277751933595|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|35.474129160774|34.896254919781|34.736329047028|34.736329047028|34.736329047028|34.736329047028|34.736329047028|34.736329047028|34.736329047028|34.736329047028|34.736329047028|34.736329047028|34.736329047028|34.736329047028|34.35147832957|34.318308025897|33.312011248867|32.78272984259|32.78272984259|32.78272984259|32.528033073663|32.003372201124|31.431524710301|31.096137634519|-33.509822931907|-33.509822931907||-33.509822931907|-33.509822931907|-33.509822931907|-33.633136845321|-34.231587688792|-34.231587688792|-34.231587688792|-34.231587688792|-34.279541749278|-34.657228399042|-34.657228399042|-34.657228399042|-34.657228399042|-34.657228399042|-34.657228399042|-34.657228399042|-34.657228399042|-34.657228399042|-34.657228399042|-34.657228399042|-35.133030494853|||-35.9111970556|-35.9111970556|-35.9111970556|-35.9111970556|-36.467279970267|-36.467279970267|-36.467279970267|-36.669201280915|-37.880224866164|-38.983581404435|-39.673146272714|-39.673146272714|-39.673146272714|-39.673146272714|-39.673146272714|-39.710058878742|-39.710058878742|-39.905619620043|-39.936409717407|-39.936409717407|-39.936409717407|-39.936409717407|-40.100238599879|-40.100238599879|-40.100238599879|-40.100238599879|-40.100238599879|-40.148042032566|-40.607825938691|-40.832026684538|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.920806455221|-42.285340997473|-42.529927385315|-42.529927385315|-42.988809519856|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166||39.706365123948|39.706365123948|39.706365123948|||39.706365123948|39.706365123948|39.706365123948|39.706365123948|39.706365123948|39.706365123948
03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||22.295835788905|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.227428227725|-24.450219650404|-24.450219650404|-25.108577537687|-25.451198048229|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|24.10277632947|23.661418906795|-24.854706038067|-24.854706038067|-24.854706038067|-24.854706038067|-24.854706038067|-24.854706038067|-24.854706038067|-24.854706038067|-24.854706038067|-24.854706038067|-24.854706038067|-25.138563408928|-25.417847490395|-25.486497720177|-25.634997085393|24.3188636675|24.3188636675|24.3188636675|24.3188636675|24.3188636675|24.3188636675|24.3188636675|24.3188636675|24.3188636675|24.3188636675|24.3188636675|24.188103674679|24.188103674679|23.901670007094|23.901670007094|23.576855160776|23.25475947894|23.25475947894|-25.01626773416|-25.01626773416|-25.01626773416|-25.01626773416|-25.01626773416|-25.762519895357|-26.124895036541|-26.124895036541|-26.124895036541|-26.124895036541|-26.124895036541|-26.124895036541|-26.488007523678|-26.488007523678|-26.488007523678|-26.488007523678|-26.488007523678|-27.370289817842|-27.370289817842|-27.370289817842|-27.370289817842|-27.370289817842|-27.477956907632|-27.477956907632|-27.477956907632|-27.477956907632|-27.477956907632|-27.477956907632|-27.477956907632|-27.511057785855|-27.511057785855|-28.945037696492|-28.945037696492|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|27.039295621568|26.94439980114|26.94439980114|26.94439980114|26.94439980114|26.94439980114|26.94439980114|26.94439980114|26.94439980114|26.94439980114|26.826233445052|26.826233445052|26.826233445052|26.776370642851|26.645968037921|26.562186433295|26.230207550769|26.097452283175|25.936058389116||25.920620983363|25.902303908851|25.902303908851|25.902303908851|25.902303908851|25.902303908851|25.749781951403|25.458090739223|25.415804257059|25.415804257059|25.415804257059|25.415804257059|25.415804257059|25.073115311357|-26.4945925159|-26.4945925159|-26.4945925159|-26.4945925159|-26.4945925159|-26.4945925159|-26.4945925159|||-26.4945925159|-26.4945925159|-26.4945925159|-26.4945925159|-26.4945925159|-26.4945925159|-26.4945925159|-26.910657185398|-26.97858977475|-26.97858977475|-26.993909276406|-26.993909276406|-26.993909276406|-26.993909276406|-26.993909276406|-27.012677524797|-27.030752762944|-27.231391916441|-27.523768435769|-27.681964250464|-27.704961507473|-27.905512298648|-28.111680310638|-28.744309331038|-28.744309331038|-28.744309331038|-28.744309331038|-28.744309331038|-28.744309331038|-28.744309331038|-28.744309331038|-28.744309331038|-28.744309331038|-28.744309331038|-28.744309331038|-29.057565902183|-29.115822866755|-29.115822866755|-29.328691883437|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-30.306294907438|27.675557307434|27.675557307434|27.675557307434|27.675557307434|27.675557307434|27.675557307434|27.675557307434|27.315192786794|27.315192786794|27.199069560953|27.199069560953|27.199069560953||27.199069560953|26.787854686256|-29.274882293916|||-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916
03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP||-20.441655074716|-20.441655074716|-20.441655074716|-20.441655074716|-20.441655074716|-20.441655074716|-20.441655074716|-20.597394531701|-20.660438716118|-20.839307482829|-20.839307482829|-20.839307482829|-20.839307482829|-21.168119836505|-21.192075742573|-21.192075742573|-21.192075742573|-21.192075742573|-21.231195358535|-21.46521653522|-21.611352807824|-21.673723731377|-22.056916486266|-22.338266571821|-22.338266571821|-22.338266571821|-22.338266571821|-22.469595199529|-22.469595199529|-22.469595199529|-22.469595199529|-22.469595199529|-22.469595199529|-22.469595199529|-22.469595199529|-22.469595199529|-22.469595199529|-22.681598729195|-22.681598729195|-22.732331772978|-22.972035112574|-23.118928792956|-23.221690487092|-23.221690487092|-23.221690487092|-23.221690487092|-23.318544519417|-23.323648545338|-23.323648545338|-23.323648545338|-23.323648545338|-23.659609579591|-23.785676611295|-24.05075257446|-24.161947601655|-24.413274943408|-24.784193555046|-25.071327253104|-25.254252376293|-25.267698344832|-25.267698344832|-25.267698344832|-25.267698344832|-25.297442287477|-25.683269441429|-26.095299866799|25.154714771842|25.154714771842|25.154714771842|25.154714771842|25.154714771842|25.154714771842|25.154714771842|25.154714771842|25.154714771842|25.154714771842|24.86357232899|24.284524407327|24.085583437747|24.083981661075|23.440536344574|23.161571538375|23.161571538375|23.161571538375|23.161571538375|23.161571538375|23.012434320595|23.012434320595|22.91659368955|22.73510248885|22.48067085197|22.328523232434|22.181691781121|22.165769620557|22.003632487875|21.959591589616|21.81899050678|21.656270364293|21.656270364293|21.656270364293|21.656270364293|21.526331910065|21.526331910065|21.526331910065|21.368146799859|21.300718942016|21.136910613742|20.907677421268|20.691864076915|20.635404445134|20.607072210394|20.607072210394|20.607072210394|20.607072210394|20.607072210394|20.607072210394|20.552303261318|20.422002945519|20.344002096545|20.344002096545|20.344002096545|20.304446901096|20.169939116324|20.169939116324|20.169939116324|20.169939116324|20.169939116324|19.897153725983|19.663504987692|19.423339320261|19.167599414277|18.725111350404|18.389607705936|18.389607705936|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.202579634307|-19.394382095382|-19.394382095382||-19.394382095382|-19.394382095382|-19.394382095382|-19.394382095382|-19.394382095382|-19.394382095382|-19.394382095382|-19.394382095382|-19.394382095382|-19.394382095382|-19.394382095382|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|||-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.402664154337|-19.668620662007|-19.668620662007|-19.668620662007|-19.735133043167|-19.78770435421|-19.78770435421|-19.78770435421|-19.78770435421|-19.791893938827|-19.813215127309|-19.823228724601|-19.823228724601|-19.926577453999|-19.926577453999|-20.023431883371|-20.023431883371|-20.023431883371|-20.023431883371|-20.023431883371|-20.023431883371|-20.134485068778|-20.134485068778|-20.345535944101|-20.345535944101|-20.380596370826|-20.448144112264|-20.448144112264|-20.560159323651|-20.622399036573|-20.733775978273|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.187703133646|-21.189670034055|-21.717409924008|-22.059900949771|-22.137667654151|-22.235187210633|-22.617823700348|-22.617823700348|21.021551692116|21.021551692116|21.021551692116|21.021551692116|21.021551692116||20.60727891616|20.596976700668|20.485156354645|||20.485156354645|20.222396013184|19.763773623488|19.531970862307|-20.354795267847|-20.354795267847
03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC||-4.5928839739869|-4.5928839739869|-4.5928839739869|-4.5928839739869|-4.5928839739869|-4.6034452068968|-4.6034452068968|-4.6034452068968|-4.6034452068968|-4.7216057896795|-4.8140064213212|-4.8294517699806|-4.8505018225344|-4.861113216152|-4.8647858529239|4.0926588682484|4.0926588682484|4.0926588682484|4.0926588682484|4.0926588682484|4.0926588682484|4.0926588682484|3.9039760450021|3.9039760450021|3.9039760450021|3.9039760450021|3.8244293429194|3.8244293429194|3.8244293429194|3.8244293429194|3.8244293429194|3.8244293429194|3.7626989657943|3.4852213258284|3.4763569296221|3.4497300843557|3.4497300843557|3.4497300843557|3.4497300843557|3.4497300843557|3.2974775875233|3.2508625065222|3.2508625065222|3.2508625065222|3.2508625065222|3.2508625065222|3.2142916558997|3.173657258221|3.1577765624072|3.1577765624072|3.1577765624072|3.1577765624072|3.1577765624072|3.1577765624072|3.1577765624072|3.0686405014491|2.8212672683371|2.7325191997569|2.6805769098115|2.6406410151403|2.5586926885201|2.5586926885201|2.5368807390612|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.5262810844211|2.4831281430475|-2.8748404507985|-2.8748404507985|-2.8748404507985|-2.9198227199306|-2.9586919184514|-2.9618799549549|-2.9663340907707|-2.9663340907707|-2.9663340907707|-2.9663340907707|-2.9663340907707|-2.9663340907707|-2.9663340907707|-2.9663340907707|-2.9663340907707|-2.9663340907707|-2.9663340907707|-2.976482362815|-3.0076095226483|-3.0076095226483|-3.0076095226483|-3.0107919090321|-3.0107919090321|-3.0107919090321|-3.0107919090321|-3.0821905576712|-3.0821905576712|-3.0821905576712|-3.1080544904437|-3.1080544904437|-3.1080544904437|-3.1080544904437|-3.1080544904437|-3.1080544904437|-3.1080544904437|-3.1080544904437|-3.1080544904437|-3.1080544904437|-3.1080544904437|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|2.7224356152146|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0747353082198|-3.0751750650128|-3.0751750650128||-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|||-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0751750650128|-3.0843211295946|-3.0843211295946|-3.0843211295946|-3.0864680081323|-3.1410755481671|-3.1523061953596|-3.1614513620857|-3.2005016389957|-3.2311128580428|-3.2329788266701|-3.2329788266701|-3.2460875311474|-3.3218364998858|-3.3218364998858|-3.3931516326313|-3.4518351330631|-3.5281501229463|-3.5829445450238|-3.6232717664961|-3.6880543762096|-3.6880543762096|-3.6880543762096|-3.6880543762096|-3.6880543762096|-3.6880543762096|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.0605724698928|3.0034138633837|2.9716157689151|2.9716157689151|2.9716157689151|2.9716157689151|2.9716157689151|2.9716157689151|2.9716157689151||2.9716157689151|2.9716157689151|-3.252349375894|||-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894
03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-5.4473685170132|-5.4473685170132|-5.4473685170132|-5.452649698096|-5.452649698096|-5.452649698096|-5.452649698096|-5.452649698096|-5.452649698096|-5.452649698096|-5.452649698096|-5.452649698096|-5.452649698096|-5.452649698096|-5.5327775582533|-5.5334749867365|-5.646250081266|-5.7208334342253|-5.7428705047249|-5.744531378172|-5.744531378172|-5.7872572309686|-5.8997303255082|-5.9660623484425|-5.9660623484425|-5.9660623484425|-5.9660623484425|-5.9660623484425|-5.9660623484425|-5.9660623484425|-5.9660623484425|-5.9660623484425|-5.9660623484425|-5.9660623484425|-6.0464580250639|-6.1168684195223|-6.1168684195223|5.5792275899861|5.5158084492124|5.4508984464448|5.4501651015592|5.3962943252272|5.3870016781155|5.3870016781155|5.3870016781155|5.3491684560052|5.3157739643205|5.3157739643205|5.3157739643205|5.3157739643205|5.3157739643205|5.3157739643205|5.1930822535741|5.1055020816603|5.1055020816603|5.1055020816603|5.1055020816603|5.1055020816603|5.1055020816603|5.1055020816603|5.1055020816603|4.7751135304547|-5.3317627161767|-5.3326031231636|-5.3326031231636|-5.3326031231636|-5.3326031231636|-5.3326031231636|-5.3326031231636|-5.3326031231636|-5.3326031231636|-5.3326031231636|-5.3326031231636|-5.3648395657447|-5.3648395657447|-5.3648395657447|-5.3648395657447|-5.3648395657447|-5.3648395657447|-5.3648395657447|-5.3648395657447|-5.3648395657447|-5.3648395657447|-5.3648395657447|-5.3648395657447|-5.5207659800745|-5.6509623350807|-5.6856177552573|-5.6856177552573|-5.6856177552573|5.1963616370538|5.1963616370538|5.1963616370538|5.1963616370538|5.1963616370538|5.1963616370538|5.1963616370538|5.0687353345398|5.0621986414021|5.0621986414021|5.0621986414021|5.0196649261123|4.9791530948779|-5.6042625854923|-5.6042625854923|-5.6042625854923|-5.6042625854923|-5.6042625854923|-5.6042625854923|-5.6042625854923|-5.6042625854923|-5.6258473076769|-5.7298302825235|-5.8506447933275|-5.8893143922408|-5.8893143922408|-5.8951542080718|-5.8951542080718|-5.8951542080718|-5.8951542080718|-5.8951542080718|-5.9915604261643|5.3547666438767|5.3547666438767|5.3547666438767|5.3547666438767|5.3547666438767|5.3547666438767|5.3547666438767|5.3547666438767|5.2409320290356|5.2409320290356|5.2409320290356|5.2409320290356|5.1995671410659|5.1995671410659|5.1995671410659|5.1967413049383|5.1544025245325|5.1544025245325|5.1523920499634|5.1106071191745|5.1106071191745|4.8717856625404|4.6867066466903|4.618840597746|4.4421167120157|4.4421167120157|4.4421167120157|4.4385365206917|4.4385365206917|4.4385365206917||4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.4385365206917|4.2819348593769|4.2819348593769|4.2819348593769|4.2819348593769|4.2819348593769|4.2819348593769|||4.2819348593769|4.1551499124166|3.9736111689273|3.8399108069553|3.8399108069553|3.8399108069553|3.8399108069553|3.8399108069553|3.8399108069553|3.8399108069553|3.8114822726944|3.8114822726944|3.7144188571176|3.7144188571176|3.7144188571176|3.6830210871389|-4.2496913544367|-4.2496913544367|-4.2496913544367|-4.3068044181318|-4.3068044181318|-4.3068044181318|-4.3455604972278|-4.37344686447|-4.37344686447|-4.37344686447|-4.37344686447|-4.405163268893|-4.4549591062787|-4.5091767971519|-4.8023075731599|-5.0530082287616|-5.1789246445748|-5.1789246445748|-5.1789246445748|-5.2004717065066|-5.4233576669924|-5.6303417301435|-5.902101871731|-5.9363908911954|-5.9363908911954|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.161923129852|-6.3004702809734|5.8217894964531|5.8217894964531|5.8217894964531|5.8217894964531|5.8217894964531|5.8217894964531|5.8217894964531|5.8217894964531|5.8217894964531||5.8217894964531|5.8217894964531|5.8217894964531|||5.8217894964531|5.8217894964531|5.8217894964531|5.7933772066252|5.7647557968731|-6.2841412040554
03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC||23.189776603736|23.038921452792|23.038921452792|22.682815710093|22.682815710093|-24.29528884268|-24.29528884268|-24.48643164476|-24.584924219275|-24.783267406449|-24.783267406449|-24.783267406449|-24.783267406449|-24.783267406449|-24.783267406449|-24.783267406449|-24.783267406449|-24.802869919703|-24.802869919703|-24.802869919703|-24.912802023856|-24.912802023856|-25.333668809432|-25.387528857705|-25.387528857705|-25.387528857705|-25.387528857705|-25.387528857705|-25.516698900326|-25.890776810231|-26.198085026809|-26.201817666983|-26.201817666983|-26.201817666983|-26.201817666983|-26.307574655718|-26.330639417642|-26.545154527021|-26.819615526545|-27.000315367032|-27.000315367032|-27.000315367032|-27.000315367032|-27.000315367032|-27.000315367032|-27.000315367032|-27.000315367032|-27.000315367032|-27.080906323646|-27.74545164026|25.45283842777|25.45283842777|21.823025215477|21.823025215477|21.823025215477|21.823025215477|21.823025215477|21.823025215477|21.823025215477|21.661695467996|21.349106245093|21.010117350742|20.326258653046|20.326258653046|20.326258653046|20.162510758905|20.119456165663|20.08111862885|20.08111862885|19.895687471353|19.634097508284|19.471219729155|19.316937150741|19.316937150741|19.241041596493|18.953936082081|18.668262461773|18.605928551992|18.605928551992|18.605928551992|18.503255247893|17.975712901262|17.975712901262|17.975712901262|17.975712901262|17.975712901262|17.841580491103|17.841580491103|17.841580491103|17.841580491103|17.841580491103|17.841580491103|17.841580491103|17.841580491103|17.841580491103|17.841580491103|17.841580491103|17.841580491103|17.841580491103|17.841580491103|17.841580491103|17.806199926841|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.810192634973|-18.940214318604|-18.98960067323|-18.98960067323|-18.98960067323|-18.98960067323|-18.98960067323|17.515839869364|17.515839869364|17.515839869364|17.515839869364|17.498711169411|17.371607142345|17.371607142345|17.371607142345|17.371607142345|17.371607142345|17.371607142345|17.371607142345|17.371607142345|17.371607142345|17.371607142345|17.371607142345|17.371607142345|17.371607142345|16.971786425794|16.875778401447|16.875778401447|16.875778401447|16.875778401447|16.875778401447|16.875778401447|16.864170737415|16.864170737415|16.624635267422||-18.018293484851|-18.018293484851|-18.018293484851|-18.018293484851|-18.149490514479|-18.149490514479|-18.149490514479|-18.149490514479|-18.149490514479|-18.149490514479|-18.649433629471|-19.000481518063|-19.029237062294|-19.029237062294|-19.233133789148|-19.233133789148|-19.275703214104|-19.325226225781|-19.453067882425|-19.453067882425|-19.453067882425|||-19.453067882425|-19.453067882425|-19.453067882425|-19.453067882425|-19.453067882425|-19.453067882425|-19.453067882425|-19.461186947168|-19.491318346992|-19.546465266562|-19.83996143696|-19.997734603588|-20.252509024232|-20.252509024232|-20.252509024232|-20.252509024232|-20.26414588951|-20.26414588951|-20.519051382529|-20.560495403063|-20.560495403063|-20.608327895018|-20.771476142509|-20.897751349987|-21.078611288668|-21.188841220039|-21.188841220039|-21.198157915692|-21.210730907233|-21.455812106432|-21.602483779193|-21.602483779193|-21.934982015029|-22.119729903175|-22.119729903175|-22.734144213943|-22.822382188669|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.234034316384|-23.234034316384|-23.242264885769|-23.242264885769|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295||22.166120837295|21.999023673892|21.792247928911|||21.765292784224|21.765292784224|21.765292784224|21.618103394519|21.576383050428|21.576383050428
03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP||-4.2812192462861|-4.2812192462861|-4.2812192462861|-4.3146700635005|-4.3146700635005|-4.3146700635005|-4.3146700635005|-4.3146700635005|-4.3146700635005|-4.3759681839888|-4.3759681839888|-4.3759681839888|-4.3759681839888|-4.3759681839888|-4.3759681839888|-4.3759681839888|-4.3759681839888|-4.3759681839888|-4.3759681839888|-4.3886272871868|-4.3886272871868|-4.4252525131323|-4.4980585089897|-4.5638428254895|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.5716460153018|-4.6077177308836|-4.8045752603521|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8402413834731|-4.8717126834835|-4.9092361914278|-4.9822051950886|-4.9822051950886|-5.0618392026051|-5.0618392026051|-5.0618392026051|-5.0618392026051|-5.0618392026051|-5.0644647998214|-5.0644647998214|-5.0644647998214|-5.0644647998214|-5.0644647998214|-5.0644647998214|-5.0644647998214|-5.0644647998214|-5.0644647998214|-5.0644647998214|-5.0644647998214|-5.0970721689198|-5.1054435943463|-5.1054435943463|-5.1054435943463|-5.1054435943463|-5.1054435943463|-5.3160481690145|-5.6551090874911|-5.706832552423|-5.706832552423|-5.706832552423|-5.706832552423|-5.706832552423|-5.8959250720231|-6.072416732917|5.51685166922|5.51685166922|5.51685166922|5.51685166922|5.51685166922|5.51685166922|5.51685166922|5.51685166922|5.51685166922|5.51685166922|5.51685166922|5.51685166922|5.51685166922|5.51685166922|5.51685166922|5.4903905719164|5.3259896536274|5.3127634516037|5.3127634516037|5.3127634516037|5.2914036369629|-5.3935086526019|-5.3935086526019|-5.3935086526019|-5.3935086526019|-5.3935086526019|-5.3935086526019|-5.4886762607476|-5.5124364207175|-5.5124364207175|-5.5124364207175|-5.5379849087295|-5.5958228947281|-5.5958228947281|-5.5958228947281|-5.6287008628874|-5.6287008628874|-5.6724454413551|-5.7199393919991|-5.7817290961254|-5.7817290961254|-5.7817290961254|-5.7817290961254|-5.7817290961254|-5.7817290961254|-5.8476596039887|-5.8476596039887|-5.9055087536027|-5.9055087536027|-5.9055087536027|-5.9055087536027|-5.938560099446|-5.938560099446|-5.9418172080627|-5.9418172080627|-5.9418172080627|-5.9418172080627|-6.0542410434739||-6.1213438085756|-6.1213438085756|-6.1213438085756|-6.1213438085756|-6.2453819438309|-6.2482364755069|-6.2482364755069|-6.2482364755069|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|||-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|-6.266560948107|5.462270498014|5.462270498014|5.462270498014|5.462270498014|5.462270498014|5.462270498014|5.462270498014|5.462270498014|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.3144101864427|5.2981409279948|5.2981409279948|5.2981409279948|5.2981409279948|5.2981409279948|5.2981409279948|5.156545741519|5.1042174842188|5.0235750704153|4.9952094807197|4.9952094807197|4.9952094807197|4.8877325868131|4.7641473186813|4.6370526301421|-4.8362901002077|-4.8362901002077|-4.8362901002077|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699||4.4686216369253|4.4686216369253|4.450579724376|||4.3312426781848|4.3312426781848|4.3312426781848|4.2738251130001|4.2428209801535|4.2428209801535
03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC||6.4770649950073|6.4770649950073|6.4770649950073|6.4770649950073|6.4770649950073|6.4770649950073|6.4770649950073|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.4308182144242|6.3620205349478|6.3555072879474|6.3555072879474|6.3555072879474|6.3555072879474|6.3555072879474|6.3555072879474|6.3555072879474|6.3555072879474|6.3555072879474|6.3555072879474|6.3033415847002|6.2751040480489|6.2751040480489|6.2751040480489|6.2751040480489|6.2751040480489|6.2751040480489|6.2528935032812|6.2393261677388|6.2242513504694|6.2075015535035|6.1888906679858|6.1807793770642|6.1807793770642|6.1807793770642|6.1807793770642|6.1807793770642|6.1807793770642|6.1807793770642|-6.623103360469|-6.623103360469|-6.623103360469|-6.623103360469|-6.623103360469|-6.623103360469|-6.623103360469|-6.623103360469|-6.623103360469|-6.66455928941|-6.7106214326778|-6.7745492734916|-6.7745492734916|-6.7745492734916|-6.8085139174016|-6.8085139174016|-6.8085139174016|-6.8085139174016|-6.8085139174016|-6.8085139174016|-6.8085139174016|-6.8085139174016|-6.8085139174016|-6.8085139174016|-6.8085139174016|-6.8085139174016|-6.8261266437671|-6.926251858197|-6.9349819341129|-6.9349819341129|-6.9349819341129|-7.1194243871311|-7.3132492925436|-7.3163353236158|-7.3163353236158|-7.3163353236158|-7.3163353236158|-7.3163353236158|-7.3163353236158|-7.3163353236158|-7.3163353236158|-7.3163353236158|-7.3766789578068|-7.3766789578068|-7.3766789578068|-7.3766789578068|-7.3766789578068|-7.3766789578068|-7.3766789578068|-7.3766789578068|-7.5046434559941|-7.7595769268392|-7.7595769268392|-7.7595769268392|-7.7595769268392|-7.7595769268392|7.180148463739|7.180148463739|7.180148463739|7.180148463739|7.180148463739|7.180148463739|7.180148463739|7.1256493992454|7.1256493992454|7.1256493992454|7.100721247422|7.0591345710085|6.9323720051763|6.9304132543137|6.456014774699|6.3041354117174|6.3041354117174|6.3041354117174|6.1573728121408|5.9609697700748|5.898299839895|5.8481108908311|5.7886015817109|5.7886015817109|5.7886015817109|5.7886015817109|5.7886015817109|5.6876760897545|5.6876760897545|5.6876760897545|5.6876760897545|5.6307514174677|5.6253030061675|5.6253030061675|5.6253030061675|5.6253030061675|5.6253030061675|5.6253030061675|5.6253030061675|5.5281143983153|5.4062384057871|-6.1390750864518|-6.1390750864518||-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.1390750864518|-6.2406389425609|||-6.400849107636|-6.400849107636|-6.400849107636|5.5849755835758|5.5849755835758|5.5849755835758|5.5849755835758|5.5849755835758|5.5849755835758|5.5849755835758|5.5849755835758|-6.2561528772023|-6.2561528772023|-6.2561528772023|-6.2561528772023|-6.2561528772023|-6.2561528772023|-6.4201696018275|-6.4550243782772|-6.4550243782772|-6.5133606513091|-6.570198004107|-6.570198004107|-6.5869244611534|-6.5869244611534|-6.5869244611534|-6.5909987343805|-6.5909987343805|-6.5909987343805|-6.5909987343805|-6.6344430593933|-6.6581661674337|-6.6581661674337|-6.6581661674337|-6.6836193605219|-6.6836193605219|-6.6836193605219|-6.6836193605219|-6.6836193605219|-6.6836193605219|-6.6836193605219|-6.6836193605219|-6.7395770333381|-6.8661966083416|-6.8668851585265|-6.9520945781995|-6.960258647868|-6.960258647868|-6.960258647868|-6.960258647868|-6.960258647868|-6.960258647868|-7.0630846300856|-7.0630846300856|-7.0630846300856|6.3647666517561|6.3647666517561||6.3647666517561|6.3647666517561|6.3647666517561|6.3647666517561|6.3647666517561||6.3647666517561|6.3647666517561|6.3647666517561|||6.3647666517561|6.3647666517561|6.3647666517561|6.3647666517561|6.3647666517561|6.3647666517561
03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|-2.5792179270645|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.2170414676649|2.0614422064778|2.0614422064778|2.0614422064778|2.0614422064778|2.0218802802824|1.9745893735646|-2.3373679112129|-2.3373679112129|-2.3373679112129|-2.3373679112129|-2.3373679112129|-2.3373679112129|-2.3373679112129|-2.3373679112129|-2.3373679112129|-2.3373679112129|-2.3373679112129|-2.3550754267565|-2.3626569923546|-2.3626569923546|-2.3626569923546|-2.3626569923546|-2.3626569923546|-2.3626569923546|-2.3626569923546|-2.3626569923546|-2.3626569923546|-2.3936188945932|-2.4154099038092|-2.4526775999033|-2.5182530530254|2.0179623403977|2.0179623403977|2.0179623403977|2.0179623403977|2.0179623403977|2.0179623403977|2.0179623403977|1.8855137867873|1.7591820075716|-2.1918587303812|-2.1918587303812|-2.1918587303812|-2.1918587303812|-2.1918587303812|-2.1918587303812|-2.1918587303812|-2.1990651926128|-2.319183537334|-2.3370928201077|-2.4129232171874|-2.4129232171874|-2.4339891910199|-2.4339891910199|-2.4339891910199|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.4463450353738|-2.5076049852514|-2.5076049852514|-2.5602832953294|2.0821501267496|2.0821501267496|2.0821501267496|2.0821501267496|2.0821501267496|2.0821501267496|2.0821501267496|2.0821501267496|2.0821501267496|2.0821501267496|2.0525754512669|2.0525754512669|2.0525754512669|1.9739728041624|1.9428030124143|1.9428030124143|1.9428030124143|1.9428030124143|1.8656144794309|1.6965610520442|1.6965610520442|1.6533470167872|1.6533470167872|1.6533470167872|1.6533470167872|1.6533470167872|1.4542744175325|1.3436382032908|1.3136426527502|1.3136426527502|1.3136426527502|1.3136426527502|1.3136426527502|1.3136426527502|1.3136426527502|1.2945835900897||1.2945835900897|1.2342813954746|1.2342813954746|1.2342813954746|1.2342813954746|1.2342813954746|1.2342813954746|1.2342813954746|1.2342813954746|1.2342813954746|1.2342813954746|1.2342813954746|1.2342813954746|1.1627571037517|1.1138412810152|1.0700458593705|0.98993984279133|0.96077548305572|0.96077548305572|0.96077548305572|0.96077548305572|||0.96077548305572|0.93408389268519|0.8527598533167|-1.2610364780434|-1.2610364780434|-1.2610364780434|-1.2610364780434|-1.2610364780434|-1.2815405346297|-1.3292117027599|-1.4147907923944|-1.4400271211478|-1.4400271211478|-1.4400271211478|-1.4931075342905|-1.4931075342905|-1.5276344936913|-1.5276344936913|-1.5276344936913|-1.5874827550325|-1.6168696600501|-1.6524107410184|-1.7281231299231|-1.7733019171197|-1.7733019171197|-1.7733019171197|-1.8347799246|-1.8424814290087|-1.8424814290087|-1.8628681971277|-1.8905202628998|-1.9528002807197|-2.0341114742554|-2.0851238351174|-2.1363598021211|-2.1793997985723|-2.2378886852664|-2.4250985553974|-2.606442834615|-2.6794138631511|-2.6794138631511|-2.6794138631511|-2.6794138631511|-2.6931969150304|-2.6931969150304|-2.6931969150304|-2.6931969150304|-2.8308299961354|-3.2412555419368|-3.4284300297434|-3.4284300297434|-3.4284300297434|-3.5243665741477|-3.5440185121468|-3.6208538403965|-3.7009487142007|-3.7494857396273|-3.7494857396273|-3.7494857396273|-3.7494857396273|-3.7494857396273|-3.7494857396273|-3.7494857396273||-3.7494857396273|-3.7494857396273|-3.7494857396273|||-3.7494857396273|-3.7494857396273|-3.7494857396273|-3.7494857396273|-3.7494857396273|-3.7494857396273
03144|6315|/equities/gildemeister|DAXCLASSIC||44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.532355139896|44.441506940176|44.284699245839|44.284699245839|44.284699245839|44.284699245839|44.284699245839|44.284699245839|44.284699245839|44.277444411813|44.169383103647|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|44.15357330104|43.96508182707|43.955647195076|43.900182480546|43.900182480546|43.881706761396|43.881706761396|43.857348510153|43.857348510153|43.857348510153|43.842660003766|43.842660003766|43.842660003766|43.842660003766|43.842660003766|43.842660003766|43.842660003766|43.758834457115|43.758834457115|43.758834457115|43.758834457115|43.758834457115|43.709814071341|43.622017542172|43.585574114376|43.573760853744|43.573760853744|43.573760853744|43.573760853744|43.573760853744|43.573760853744|43.573760853744|43.573760853744|43.573760853744|43.573760853744|43.573760853744|43.573760853744|43.573760853744|43.573760853744|43.531955571679|43.475896715566|43.475896715566|43.475896715566|43.475896715566|43.475896715566|43.475896715566|43.475896715566|43.475896715566|43.456551312787|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-43.988194727921|-44.247993124882||43.692878909884|43.692878909884|43.692878909884|43.692878909884|43.692878909884|43.592087423335|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|||43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.589307023158|43.537395730775|43.537395730775|43.537395730775|43.537395730775|43.537395730775|43.537395730775|43.491549879491|43.41425846999|43.41425846999|43.38426807713|43.38426807713|43.297243027916|43.297243027916|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.24694176315|43.124378846738|43.099310635034|43.072733286158|43.072733286158|43.072733286158|43.072733286158|43.072733286158||43.072733286158|43.072733286158|42.98979297481|||42.98979297481|42.927521315155|42.927521315155|42.908667800527|42.908667800527|42.881852518299
03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP||-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.717018821805|-22.916761370965|-22.916761370965|-22.916761370965|21.261337650345|21.261337650345|21.261337650345|21.261337650345|21.261337650345|21.261337650345|21.261337650345|21.261337650345|20.651485536415|20.364302950531|20.364302950531|20.237004100647|20.166671235657|20.069633544922|19.048482432896|18.900514022059|18.900514022059|18.900514022059|18.900514022059|18.900514022059|18.258843376247|18.258843376247|18.003715464371|-19.507897466163|-19.507897466163|-19.507897466163|-19.507897466163|-19.52432928454|-19.975365854757|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|19.018065583503|-20.534910823043|-20.534910823043|-20.534910823043|-21.008234502139|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.508252368454|-21.584509714743|-21.584509714743|-21.683900259491|-21.976554551121|-22.19728286001|-22.541425357626|-22.598250427032|-23.031388218959|-23.290432011375|-23.682383804273|-23.682383804273|-23.862650320212|-24.579320333229|-24.579320333229|-24.769244615487|-24.81916145953|-25.214752539272|-25.214752539272|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.379776250637|23.155306351754|22.795896649994|22.429582864463|22.429582864463|22.429582864463|22.429582864463||22.429582864463|21.782870379223|21.441248833705|21.441248833705|21.441248833705|21.441248833705|21.441248833705|21.441248833705|21.441248833705|21.441248833705|21.441248833705|21.441248833705|21.359166608441|21.093518241895|20.891687058357|20.370601134717|20.370601134717|20.139228803673|20.139228803673|20.139228803673|20.139228803673|||20.139228803673|20.139228803673|20.139228803673|20.139228803673|20.139228803673|20.139228803673|20.139228803673|20.139228803673|20.139228803673|20.139228803673|20.139228803673|20.139228803673|19.903587746132|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.517478521739|-21.54561411582|-21.54561411582|-21.54561411582|-21.54561411582|-21.866792538018|-22.106436678933|-22.295459561186|-22.295459561186|-22.295459561186|-22.295459561186|-22.660511127928|20.472587551647|20.472587551647|20.472587551647|20.472587551647|20.472587551647|20.472587551647|20.472587551647|20.465098025594|19.804087972623|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-22.260220431742|20.295310762793||20.223678565986|20.066393906402|20.066393906402|||19.920437872992|19.842639820794|19.842639820794|-21.294817937687|-21.294817937687|-21.294817937687
03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC||-40.789533879892|-40.789533879892|-40.789533879892|-40.881706108137|38.516955706351|38.516955706351|38.516955706351|38.516955706351|38.516955706351|38.516955706351|38.302773379701|38.302773379701|38.302773379701|38.302773379701|38.302773379701|38.233424480336|38.233424480336|38.181582883085|38.021524759582|38.021524759582|38.021524759582|38.021524759582|38.021524759582|38.021524759582|37.966138358967|37.682378234749|37.574863264169|37.170061031054|37.170061031054|37.170061031054|37.170061031054|36.804511722669|36.504180675585|36.504180675585|36.504180675585|36.504180675585|36.504180675585|36.251313480888|36.140757648487|36.140757648487|35.835020949385|35.835020949385|35.835020949385|35.835020949385|35.835020949385|35.835020949385|35.794466789058|35.222650089439|35.222650089439|35.222650089439|35.222650089439|35.222650089439|34.567469962065|34.567469962065|34.119413781635|33.901569181539|33.367300675818|33.274887246633|33.274887246633|33.274887246633|33.274887246633|33.274887246633|33.274887246633|33.274887246633|33.274887246633|33.274887246633|33.17542941785|32.897943236702|32.897943236702|32.897943236702|32.845491332338|32.538323422853|32.423173103073|32.423173103073|32.423173103073|32.227971140255|31.562191927554|-34.095542146123|-34.095542146123|-34.095542146123|-34.095542146123|-34.095542146123|-34.095542146123|-34.095542146123|-34.095542146123|32.931176130123|32.931176130123|32.931176130123|32.432417278099|32.156018765555|-33.975286934786|-33.975286934786|-33.975286934786|-33.975286934786|-34.08084895632|-34.08084895632|-34.506499052283|-34.747223271526|-34.825983777012|-34.825983777012|-34.825983777012|-34.825983777012|-34.825983777012|-35.262203603282|-35.742279359319|-35.742279359319|-35.742279359319|-35.742279359319|-35.742279359319|-35.742279359319|-35.742279359319|-35.919198482807|-36.238270686947|-36.238270686947|-36.508076481116|-36.647863180651|-36.800958614894|-36.822188295711|-36.822188295711|-36.822188295711|-37.133543559566|-38.057269807938|-38.69252156801|-39.832801708325|-39.954224993503|-40.676916362749|41.585087452208|41.585087452208|41.585087452208|41.585087452208|40.973413791965|40.973413791965|40.973413791965|40.973413791965|40.965447178974|40.965447178974|40.822718240038|40.795103469852|40.795103469852|40.795103469852|40.578154359045|40.578154359045|40.424614148871|39.938461097893|39.802733722458|-41.804608843578|-41.804608843578|-41.804608843578|-41.804608843578|-41.804608843578|-41.804608843578|-41.804608843578||-41.804608843578|-41.804608843578|-41.804608843578|-41.804608843578|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.317323647908|39.231538976579|39.231538976579|||39.231538976579|39.231538976579|39.231538976579|38.847266317903|38.455851583016|38.195391156422|37.394878681222|37.204309577985|37.152241419289|37.152241419289|37.152241419289|37.152241419289|37.152241419289|37.152241419289|37.152241419289|36.681377939089|36.454865724626|36.354295181767|36.324773390576|36.095197200974|36.095197200974|36.095197200974|36.095197200974|36.095197200974|36.095197200974|35.827996889971|-37.482485098231|-37.482485098231|-37.482485098231|-37.482485098231|-37.482485098231|-37.482485098231|-37.482485098231|-37.513068180747|-37.513068180747|-37.526743126652|-37.715271420767|-38.106966066681|-38.201934214387|-38.201934214387|-38.987706259394|36.050327217685|35.93925212501|35.913398008269|35.913398008269|35.552589710753|35.552589710753|35.292455989393|35.292455989393|34.849396739042|34.404885858999|34.146926162902|34.146926162902|34.146926162902|34.146926162902|34.146926162902|34.146926162902|34.146926162902|33.265474794378|33.263757440255|33.263757440255|33.263757440255|33.263757440255||33.122786512108|33.122786512108|33.090874555079|||32.852082652481|32.72120350669|32.663558629598|32.5350666614|32.263409359767|31.859341868111
03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC||-7.8889842643704|-7.8889842643704|-8.0110934193891|-8.137881377887|-8.2639007082863|-8.2639007082863|-8.2639007082863|-8.2639007082863|-8.2677788193927|-8.2677788193927|-8.3130876152499|-8.3456529609344|-8.4264702196471|-8.4264702196471|-8.4264702196471|-8.4264702196471|-8.4283001550428|-8.5425557702108|-8.5879819783099|-8.5879819783099|-8.5879819783099|-8.5879819783099|-8.5879819783099|-8.5879819783099|-8.5879819783099|-8.5879819783099|-8.5879819783099|-8.5879819783099|-8.7422019808963|-8.9446687002397|-9.0587267958353|-9.0587267958353|-9.1919187001862|-9.2111342194244|-9.2111342194244|-9.4201488232795|-9.5021604080144|-9.5021604080144|-9.5021604080144|-9.5021604080144|-9.5021604080144|-9.5021604080144|-9.51795599407|-9.6110622347068|-9.685625228691|-9.7028708691066|-9.7028708691066|-9.8443008787837|-9.925890009426|-10.098012362026|-10.098012362026|-10.10964514947|-10.10964514947|-10.335161285666|-10.365610257532|-10.365610257532|-10.365610257532|-10.365610257532|-10.365610257532|-10.365610257532|-10.365610257532|-10.452112175979|-10.452112175979|-10.598039517626|-10.598039517626|-10.702517621587|-10.702517621587|-10.709599174522|-10.709599174522|-10.709599174522|-10.761776462156|-10.846418291285|-10.920464787168|-11.095697037578|-11.095697037578|-11.11521934602|-11.14566822119|-11.14566822119|-11.14566822119|-11.14566822119|-11.14566822119|-11.14566822119|-11.14566822119|-11.14566822119|-11.14566822119|-11.14566822119|-11.14566822119|-11.14566822119|-11.14566822119|-11.14566822119|-11.14566822119|-11.14566822119|-11.14566822119|-11.14566822119|-11.14566822119|-11.14566822119|-11.17018689124|-11.21687485342|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.42994681154|-11.555496118183|-12.022773528226|11.279374095177|11.279374095177|11.279374095177|11.279374095177|11.279374095177|11.279374095177|11.279374095177|11.199304550197|11.16148703543|11.16148703543|11.068318928256|10.914798618438|10.793575336201|10.793575336201|10.793575336201|10.793575336201|10.793575336201|10.793575336201|10.793575336201|10.793575336201|10.793575336201|10.793575336201|10.793575336201|10.78774736161|10.78774736161|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959||-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-11.903127443959|-12.113343972959|-12.113343972959|-12.113343972959|-12.248159959358|-12.425733330561|-12.789703795991|-12.883004080014|-13.089448702288|-13.21166556847|-13.21166556847|-13.410183996756|-13.489093403903|||-13.536534986486|-13.536534986486|-13.564145685348|-13.564145685348|-13.564145685348|-13.564145685348|-13.564145685348|-13.564145685348|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.825232700203||12.622481297225|12.599979240332|12.488865515296|||12.323739948874|12.143044302867|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196
03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC||62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|62.464583671194|61.916204333418|60.18467021001|60.071856975694|58.12983989731|56.233155144757|55.186838880188|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|55.152939630135|54.397710403452|54.364122373803|53.86569084828|53.720125070199|53.720125070199|53.720125070199|53.720125070199|53.720125070199|53.720125070199|53.720125070199|53.720125070199|53.720125070199|53.720125070199|53.720125070199|53.720125070199|53.720125070199|53.720125070199|53.720125070199|53.720125070199|-59.455112954094|-62.079759725944|-63.221959574372|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|58.427284437828|57.208101279662|56.394192809447|55.790208036959|55.790208036959|55.790208036959|55.790208036959|55.790208036959|55.790208036959|55.790208036959|55.790208036959|55.790208036959|55.790208036959|55.790208036959|55.790208036959|55.790208036959|54.989125763111|54.923211834967|54.923211834967|53.86283447802|53.357729910005|53.357729910005|53.357729910005|53.061448427494|53.061448427494|53.061448427494|53.061448427494|52.475689513215|51.287811286724|51.142020763597|50.719378629389|50.719378629389|50.509480887994|50.509480887994|50.509480887994|50.509480887994|50.509480887994|50.509480887994|50.509480887994|50.509480887994|50.509480887994|50.509480887994||50.325505296696|50.325505296696|50.325505296696|50.005076649958|50.005076649958|50.005076649958|50.005076649958|50.005076649958|50.005076649958|50.005076649958|50.005076649958|50.005076649958|50.005076649958|50.005076649958|50.005076649958|50.005076649958|50.005076649958|50.005076649958|49.708335562466|49.708335562466|48.909269619781|||48.434085768605|48.434085768605|48.434085768605|48.434085768605|48.434085768605|48.434085768605|48.434085768605|48.434085768605|48.434085768605|48.434085768605|48.434085768605|47.403946946495|47.403946946495|47.403946946495|47.403946946495|47.403946946495|47.403946946495|47.403946946495|47.403946946495|47.403946946495|47.403946946495|46.848916717068|46.848916717068|46.05435932532|-50.653485757455|-50.653485757455|-50.653485757455|-51.474248760656|-52.645467194932|-53.610876188624|-53.610876188624|-53.852831003785|-54.084634063111|-54.116264817302|-54.284745849045|-54.422026155951|-54.422026155951|-54.422026155951|-55.392147338542|-55.392147338542|-55.392147338542|-55.392147338542|-55.392147338542|-55.392147338542|51.682479555343|51.682479555343|51.682479555343|51.682479555343|51.682479555343|51.682479555343|51.682479555343|51.682479555343|51.682479555343|51.682479555343|51.682479555343|51.682479555343|51.682479555343|51.682479555343|51.682479555343|51.682479555343|51.650909299028|51.489904476947|51.407309083747||51.041462505975|50.890519448032|50.767320775091|||50.767320775091|50.47983156494|50.47983156494|50.214634220376|49.733719545841|49.733719545841
03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP||-4.2839658292533|-4.2839658292533|-4.2839658292533|-4.301906456815|-4.3384609109018|-4.3384609109018|-4.3384609109018|-4.3384609109018|-4.3869029333839|-4.3869029333839|-4.3869029333839|-4.3869029333839|-4.3869029333839|-4.3869029333839|-4.3869029333839|-4.3869029333839|-4.3869029333839|-4.3869029333839|-4.4131255449062|-4.4131255449062|-4.4131255449062|-4.4131255449062|-4.4131255449062|-4.4131255449062|-4.4131255449062|-4.4331950414187|-4.4385742066827|-4.4385742066827|-4.4525824253787|-4.4569227745785|-4.4569227745785|-4.4745650492924|-4.4745650492924|-4.4745650492924|-4.5206278389049|-4.5659752494044|-4.56703739957|-4.56703739957|-4.56703739957|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|4.0125698406237|3.7956330598214|-4.3747973813586|-4.3747973813586|-4.3747973813586|-4.3747973813586|-4.3747973813586|-4.3747973813586|-4.4067194079881|-4.4238546794791|-4.4870608058394|-4.5211786922284|-4.6179764465566|-4.6590051653902|-4.6590051653902|-4.6590051653902|-4.6590051653902|-4.7202833231864|-4.7439259750509|-4.7678328934374|-4.7678328934374|-4.7678328934374|-4.7678328934374|-4.7678328934374|-4.7678328934374|-4.7678328934374|-4.7678328934374|-4.7678328934374|-4.8294235501101|-4.8294235501101|-4.842137234455|-4.9057095270011|-4.9057095270011|-4.9057095270011|-5.1113435935812|-5.1709921398489|-5.1709921398489|-5.1709921398489|-5.1709921398489|-5.1709921398489|-5.1709921398489|-5.1709921398489|-5.2502690463959|-5.3291879395311|-5.3746532576686|-5.4257259520563|-5.4449730352862|-5.4681849970698|-5.4681849970698|-5.4681849970698|-5.4681849970698|-5.4681849970698|-5.4681849970698|-5.4681849970698|-5.4681849970698|-5.4681849970698|-5.4681849970698|-5.4681849970698|-5.5169260195596|-5.5169260195596|-5.6221400291504|-5.7273778684472|-5.8007789567794|-5.8007789567794|-5.8007789567794|-5.8676898748892|-5.8676898748892|-5.9013220238704|-5.9114687628237|-5.919965711643|-6.0560728349175|-6.1311918141539|-6.2209147072208|-6.2209147072208|-6.2209147072208|-6.2871275319405|-6.3149697120538|-6.3149697120538|-6.3149697120538|-6.3149697120538|-6.3149697120538|-6.3149697120538|-6.3149697120538|-6.3149697120538|-6.3149697120538|-6.3360774578376|-6.4195301600875|-6.5317001948292|-6.6290176918538|-6.6290176918538|-6.6290176918538|-6.6290176918538|-6.6290176918538|-6.6290176918538|-6.6290176918538|-6.6290176918538|-6.8339085369675|-7.1198982165222|6.286583935885|6.286583935885|6.286583935885||6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.286583935885|6.2184267172861|5.9493231214189|5.9493231214189|5.9493231214189|5.705359052409|5.4931766708573|||5.1549182953526|4.9978004313901|4.9978004313901|4.9394616743426|4.9394616743426|4.9394616743426|4.9394616743426|4.9394616743426|4.9394616743426|4.9394616743426|4.9394616743426|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.9326729042957|4.8985255541216|4.7411394717308|-5.2789383060163|-5.2789383060163|-5.2789383060163|-5.2789383060163|-5.3729315473444|-5.3958129566915|-5.4647363735578|-5.614707266108|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6663794446628|-5.6917337224122|-5.6917337224122|-5.8057617714691|-5.8057617714691|-5.8057617714691|-5.8057617714691|-5.8057617714691|-5.8057617714691|-5.8057617714691|-5.8057617714691|-5.8700691178691|-5.8700691178691|-5.8700691178691||-5.8700691178691|-5.8700691178691|-5.8700691178691|||-5.8700691178691|-5.8700691178691|-5.8700691178691|-5.8700691178691|-6.0031321264253|-6.0105998334224
03150|955862|/equities/elumeo-se|DAXCLASSIC||-2.4240714186908|-2.6056348741585|2.2137390175865|2.0708212101246|2.0064459597359|2.0064459597359|1.9967165029867|1.9967165029867|1.9967165029867|1.9967165029867|1.9967165029867|1.9967165029867|1.9967165029867|1.9967165029867|1.9967165029867|1.9967165029867|1.9967165029867|1.9967165029867|1.9752939666761|1.9752939666761|1.9752939666761|1.9752939666761|1.9752939666761|1.9752939666761|1.969215442235|1.8513505541558|-2.0634993686417|-2.0705548805373|-2.0878387471456|-2.1331541295867|-2.1475817900113|-2.1475817900113|-2.1475817900113|-2.1475817900113|-2.1475817900113|-2.1475817900113|-2.1475817900113|-2.1475817900113|-2.1475817900113|-2.1475817900113|-2.1475817900113|-2.2217576747925|-2.2308418492246|-2.2430924055578|-2.2430924055578|-2.2430924055578|-2.2430924055578|-2.2430924055578|-2.2430924055578|-2.2676986933411|-2.2676986933411|-2.2676986933411|-2.2685540385446|-2.2979943208239|-2.2979943208239|-2.2979943208239|-2.2979943208239|-2.308882573395|-2.3144229380058|-2.3144229380058|-2.3426921332066|-2.3490628861767|-2.3490628861767|-2.3490628861767|-2.3490628861767|-2.3719294894602|-2.3719294894602|-2.4094191143133|-2.4094191143133|2.2507007134008|2.2507007134008|2.2507007134008|2.2407787654187|2.2153096169659|2.1581217945095|-2.2519484286843|-2.2519484286843|-2.2785782820573|-2.2785782820573|-2.3030505916296|-2.3030505916296|-2.3030505916296|-2.3030505916296|-2.3030505916296|-2.3030505916296|-2.3030505916296|-2.3030505916296|-2.3030505916296|-2.316722872171|-2.3452476156125|-2.3524973538594|-2.3605526185783|-2.3818924719086|-2.3818924719086|-2.3818924719086|-2.3818924719086|-2.3818924719086|-2.3818924719086|-2.4186325963621|-2.4186325963621|-2.4273695610501|-2.4342077658803|-2.4342077658803|-2.4342077658803|-2.4342077658803|-2.4342077658803|-2.4342077658803|-2.4342077658803|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.324957568079|2.3121750692855|2.307029548372|2.307029548372|2.307029548372|2.307029548372|2.307029548372|2.307029548372|2.307029548372|2.2655884061534|2.232207769018|2.232207769018|2.2196594595927|-2.3100491135912|-2.3100491135912|-2.3100491135912|-2.3100491135912||-2.3100491135912|-2.3100491135912|-2.3100491135912|-2.3100491135912|-2.3100491135912|-2.3100491135912|-2.3100491135912|-2.3100491135912|-2.3100491135912|-2.3100491135912|-2.3711656298457|-2.4124062288932|-2.4143954649449|-2.4143954649449|-2.4143954649449|-2.4143954649449|-2.4143954649449|-2.4143954649449|-2.4271060774592|-2.4302544532327|-2.4302544532327|||-2.4501376950811|-2.4501376950811|-2.4501376950811|-2.4501376950811|-2.4501376950811|-2.495972415556|-2.495972415556|-2.51349621739|-2.51349621739|-2.51349621739|-2.51349621739|-2.51349621739|-2.5394402712143|-2.5504891838803|-2.5627657535092|-2.5764063864301|-2.5848959849224|-2.6476621546067|-2.6618468405712|-2.6876075932172|-2.7484528432054|-2.7782809347756|-2.7858677275587|2.6693765962472|2.6693765962472|2.6693765962472|2.6693765962472|2.6693765962472|2.6693765962472|2.6693765962472|2.6693765962472|2.6693765962472|2.5928106087655|2.5928106087655|2.5186785082254|2.5185316514343|2.4975056326888|2.4975056326888|2.4975056326888|-2.6795571275502|-2.6795571275502|-2.6795571275502|-2.6795571275502|-2.7650634125371|-2.7811433057099|-2.7811433057099|-2.7811433057099|-2.782964918762|-2.782964918762|-2.782964918762|-2.782964918762|-2.782964918762|-2.782964918762|-2.8344054727086|-2.8382283083077|-2.8496710628945|-2.8496710628945|-2.8496710628945|-2.8496710628945|-2.8496710628945|-2.89074564981|-2.9186062659107|-2.9495623868132||-3.011736000183|-3.0630400982198|2.8312847914723|||2.8312847914723|2.8312847914723|2.8312847914723|2.7525387144119|2.7317095571128|2.6643830095278
03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP||16.944817897699|16.944817897699|16.944817897699|16.944817897699|16.944817897699|16.820353902073|-17.26693270765|-17.26693270765|-17.26693270765|-17.26693270765|-17.26693270765|-17.26693270765|-17.26693270765|-17.277148279462|16.976417958841|16.976417958841|16.976417958841|16.976417958841|16.976417958841|16.976417958841|16.976417958841|16.976417958841|16.976417958841|16.976417958841|16.976417958841|16.976417958841|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.970958340278|16.926549447012|16.926549447012|16.926549447012|16.926549447012|16.926549447012|16.926549447012|16.926549447012|16.926549447012|16.926549447012|16.926549447012|16.913944364071|16.891103444864|16.891103444864|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.886680613922|16.855200673658|16.849667656773|16.84129758715|16.83199750979|16.826664204942|16.823515198349|16.817794452905|16.794376780956|16.794376780956|16.784863395127|16.77706985411|16.772702156066|16.772702156066|16.772702156066|16.75022415161|16.730804273816|16.724537650319|16.724537650319|16.724537650319|16.724537650319|16.724537650319|16.724537650319|16.724537650319|16.724537650319|16.712264157636|16.696809075623|16.696809075623|16.650343018935|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.114126849983|-17.261326980776|16.904016187743|16.904016187743|16.904016187743|16.904016187743|16.904016187743|16.904016187743|16.904016187743|16.904016187743|16.904016187743|16.904016187743|16.904016187743|16.902240094163|16.901804046182|16.901804046182|16.901804046182|16.863670433393|16.842967444913|16.833267617742|16.833267617742|16.833267617742|16.833267617742|16.833267617742|16.833267617742|16.833267617742|16.833267617742|16.833267617742|16.812860589606|16.812860589606|16.796511126208|16.79001198946|16.770013609844|16.750570605549|16.742300905953|16.738112465286|16.714569321103||16.706135856304|16.706135856304|16.704594942369|16.688438464577|16.671597959129|16.650664966998|16.636294755337|16.605328463843|16.589252577148|16.579029968516|16.579029968516|16.579029968516|16.579029968516|16.509478387056|16.478308899334|16.42589795052|16.394886408239|16.34820663707|16.33745227673|16.275501843055|16.211668142301|||16.163242799951|16.124158098646|16.049341416302|16.000658803453|15.899064387734|15.812293624276|15.718659506235|15.617399438657|15.472665292728|15.370945167527|15.370945167527|12.28481226208|12.28481226208|12.28481226208|12.28481226208|11.667013541881|10.766913853034|-12.158763893898|-12.158763893898|-12.158763893898|-12.158763893898|-12.158763893898|-12.202949440107|-12.202949440107|-12.505777583768|-12.773086108819|-12.907873513583|-13.006248556115|-13.111387396894|-13.201964995936|-13.201964995936|-13.201964995936|-13.413110526441|-13.413110526441|-13.413110526441|-13.657895093263|-13.657895093263|-13.657895093263|-13.944454015671|-13.944454015671|-13.944454015671|-13.944454015671|-13.944454015671|-13.944454015671|-13.944454015671|-13.944454015671|-14.161270628961|-14.161270628961|-14.423266105926|-14.423266105926|-14.441962327202|-14.741624820718|-15.190971838643|-15.535801979359|-15.554184620451|-15.554184620451|-15.554184620451|-15.554184620451|-15.554184620451|-15.580938153884|-15.580938153884|-15.865208737741|14.273599827866||14.273599827866|14.098722365808|13.944413718594|||13.703515168708|13.675016849881|13.466129852275|13.208755149819|13.191116958169|13.091240994697
03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC||0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32799004707931|0.32402021646915|0.32402021646915|0.32402021646915|0.32402021646915|0.32402021646915|0.32402021646915|0.32402021646915|0.32402021646915|-0.36541536846683|-0.36541536846683|-0.36541536846683|-0.36541536846683|-0.36541536846683|-0.36541536846683|-0.36541536846683|-0.36867814563083|-0.36867814563083|-0.36867814563083|-0.37673845344325|-0.37673845344325|-0.39415383729162|-0.39905981987518|-0.4045109116347|-0.41590102439802|-0.42233447041425|-0.42842526637371|-0.42842526637371|-0.44298180377109|-0.44298180377109|-0.47197978734555|-0.47333306772696|-0.47333306772696|0.43214695013729|0.43214695013729|0.43214695013729|0.43214695013729|0.43214695013729|0.43214695013729|0.43214695013729|0.43214695013729|0.43214695013729|0.43214695013729|0.43214695013729|0.43214695013729|0.42994104830388|-0.45797861382471|-0.45797861382471|-0.45797861382471|-0.45797861382471|-0.46819845686474|-0.47105039173321|-0.47105039173321|-0.47105039173321|-0.47105039173321|-0.47105039173321|-0.47105039173321|-0.47105039173321|-0.47105039173321|-0.47105039173321|-0.50472266601143|0.48223078464949|0.48223078464949|0.48223078464949|0.48223078464949|0.48223078464949|0.48223078464949|0.48223078464949|0.48223078464949|0.48223078464949|0.48223078464949|0.48223078464949|0.48223078464949|0.48223078464949|0.48223078464949|0.48223078464949|0.48223078464949|0.46114646492459|0.46114646492459|0.46114646492459|0.44932942918116|0.42150547556149|0.42150547556149|0.41177433755155|0.41177433755155|0.41177433755155|0.40336035220883|0.33662261597605|0.27469178131655|-0.29845194898861|-0.29845194898861|-0.29845194898861|-0.29845194898861|-0.29845194898861|-0.29845194898861|-0.29845194898861|-0.30094661075558|-0.30371845716333|-0.30679828650527|-0.31022031910743|-0.31055225147834|-0.31055225147834|-0.31055225147834|-0.31055225147834|-0.31690209658621|-0.31690209658621|-0.31690209658621|-0.31690209658621|-0.31690209658621|-0.32714997248941|-0.32714997248941|-0.32714997248941|-0.32714997248941|-0.32714997248941|-0.33394441358572|-0.34149379258162|-0.34620220845504|-0.34620220845504|-0.37662001236923|-0.37662001236923|-0.3828148262325|-0.3828148262325|-0.40835851078448|-0.40835851078448|-0.40835851078448|-0.40835851078448|-0.40835851078448|-0.40835851078448|-0.40835851078448|-0.44317612157063|-0.47028091331231|-0.47028091331231|-0.47028091331231|-0.47028091331231|-0.473104144714|-0.473104144714||-0.473104144714|-0.48275818934132|-0.48275818934132|-0.49873131966248|-0.50992369326899|-0.52965888770948|-0.52965888770948|-0.54650987621292|-0.54901097147713|-0.57823439802339|-0.59970490430915|0.54846365411923|0.54846365411923|0.54846365411923|0.54846365411923|0.54846365411923|0.54273739081671|0.53637487603614|0.51180540205582|0.49561711021644|-0.48812700080305|||-0.48812700080305|-0.49188519134234|-0.49188519134234|-0.52409465129851|-0.5365496141566|-0.55083290877752|-0.56092545658143|-0.56325050492852|-0.56583389198083|-0.56870432203896|-0.57189368877021|-0.57543742958272|-0.57937491937439|-0.58374990803181|-0.58861100654004|-0.59401222710475|-0.60001358328776|-0.60418175920862|0.56582501585814|0.56582501585814|0.5431389218738|0.53432102403931|0.52896777018234|-0.57448023310055|-0.57942248440175|-0.58491387473642|-0.59101541955271|-0.60199433514855|-0.60199433514855|-0.60999370889952|-0.61888190195616|-0.62875767201909|-0.63973074986679|-0.66956144866261|-0.66956144866261|-0.66956144866261|-0.66956144866261|-0.66956144866261|-0.66956144866261|-0.69395716650523|-0.71661379360904|-0.71661379360904|-0.74512642648209|0.54589331669586|0.54589331669586|0.45377031214786|0.4458559050356|0.42956212650788|0.39579124959588|0.33758181023598|0.33758181023598|0.31120199945237|0.28589112655616|0.26343457617468|-0.31985094777321|-0.31985094777321|-0.31985094777321|-0.31985094777321|-0.31985094777321|-0.31985094777321|-0.31985094777321|-0.31985094777321|-0.31985094777321||-0.31985094777321|-0.31985094777321|-0.31985094777321|||-0.31985094777321|-0.31985094777321|-0.31985094777321|-0.31985094777321|-0.32133240779895|-0.32133240779895
03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE||-18.259201686718|-18.336698717955|-18.336698717955|-18.423919835559|-18.423919835559|-18.423919835559|-18.423919835559|-18.606854720106|-18.724282683255|-18.818108856763|-18.818108856763|-18.818108856763|-18.885119769403|-19.335966160373|-19.691907196658|-19.807230337924|-19.807230337924|-20.437756812645|-20.826118562038|-20.929576341107|-20.978921609399|-20.978921609399|-21.051579057372|-21.216198668653|20.324045440071|20.324045440071|20.324045440071|20.324045440071|20.324045440071|20.324045440071|20.324045440071|20.218939750849|20.210621669109|20.210621669109|20.210621669109|20.210621669109|20.210621669109|20.204580865762|20.148494374189|20.148494374189|20.089566300704|20.089566300704|20.089566300704|20.089566300704|20.026184265695|19.963538267968|19.865042043942|19.865042043942|19.865042043942|19.865042043942|19.865042043942|19.865042043942|19.638934905018|19.471039143631|19.238991677255|19.238991677255|19.238991677255|19.238991677255|19.238991677255|19.238991677255|19.238991677255|19.238991677255|19.238991677255|19.238991677255|19.238991677255|19.211935718293|19.085206675788|18.90550206652|18.90550206652|18.750002050297|18.56889083639|18.379045780667|18.269495337284|18.254994649662|18.221382321002|17.922925407226|-19.148054903616|-19.148054903616|-19.148054903616|-19.148054903616|-19.31033835794|-19.357043429497|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.49901409804|-19.532875191091|-19.532875191091|-19.532875191091|-19.532875191091|-19.532875191091|-19.654583863548|-19.854537677027|-19.947263081048|-20.818347965318|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.829785738182|19.716984441757|19.504426720937|19.474600654571|19.474600654571|19.473445527784|19.171327821669|18.978975764311|18.829140653651|18.584322706904||18.528414055203|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.362870414783|18.212633777249|18.138993222757|18.138993222757|17.674436524228|17.501595871002|||17.403440043166|17.277155183901|17.104895352378|16.998216257112|16.867463016528|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.801332604891|-17.801332604891|-17.801332604891|-17.801332604891|-18.125925209794|-18.206028358443|-18.259754172413|-18.405560907886|-18.525066518304|-18.965074379706|17.780104254862|17.780104254862|17.780104254862|17.780104254862|17.780104254862||17.780104254862|17.682893752147|17.611826577771|||17.559251536912|17.485062893019|17.485062893019|17.300069923518|-18.252986572409|-18.252986572409
03154|949641|/equities/ferratum-oyj|DAXCLASSIC||-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.1605410806601|-5.2378233265286|-5.408700590202|-5.408700590202|-5.408700590202|-5.408700590202|-5.408700590202|-5.408700590202|-5.408700590202|-5.408700590202|-5.408700590202|-5.5963339859344|-5.7059266097124|4.8650856521502|4.8650856521502|4.8650856521502|4.8650856521502|4.8650856521502|4.8650856521502|4.5434286623944|4.4599206215529|4.3143562747801|-4.9416375527377|-4.9416375527377|-4.9416375527377|-4.9965564260169|-4.9965564260169|-4.9965564260169|-4.9965564260169|-5.0314513852513|-5.1236714754028|-5.1236714754028|-5.1236714754028|-5.1236714754028|-5.1236714754028|-5.1236714754028|-5.1236714754028|-5.1236714754028|-5.1236714754028|-5.3851905833265|-5.4096562874075|-5.471797897462|-5.471797897462|-5.5007514291394|-5.5007514291394|-5.5007514291394|-5.6014048320583|-5.6014048320583|-5.6014048320583|-5.6014048320583|-5.6014048320583|-5.6876722157588|-5.7043581605609|5.2271776208291|5.2271776208291|5.2271776208291|5.2271776208291|5.2271776208291|5.2271776208291|5.2271776208291|5.2271776208291|5.2271776208291|5.2271776208291|5.2271776208291|-5.8618758154926|-5.8618758154926|-5.8618758154926|-5.8618758154926|-5.8618758154926|-5.8618758154926|-5.8618758154926|-5.8618758154926|-5.8618758154926|-5.927531748767|-5.927531748767|-6.2711460653889|5.9010600751061|5.9010600751061|5.9010600751061|5.9010600751061|5.9010600751061|5.9010600751061|5.9010600751061|5.8750668041594|5.7506296891512|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.2912609862258|-6.4747345764294|5.7315816265307|5.7315816265307|5.7315816265307|5.7315816265307|5.678423998749|5.5471375761162|5.4712641302889|5.4635159728432|5.4635159728432|5.4635159728432|5.4635159728432|5.4635159728432|5.3127956122717|5.2572777411031|5.2572777411031|5.2572777411031|5.0614195820013|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.6962512825288|-5.7113903732607|-5.8172721239163||4.962494279995|4.962494279995|4.962494279995|4.962494279995|4.962494279995|4.962494279995|4.962494279995|4.962494279995|4.962494279995|4.962494279995|4.962494279995|4.962494279995|4.9349937461641|4.8363152510218|4.8363152510218|4.8363152510218|4.7343628233928|4.7343628233928|4.7343628233928|4.7343628233928|4.7343628233928|||4.7343628233928|4.7343628233928|4.7159584171528|4.5621761356188|4.528252463717|4.528252463717|4.528252463717|4.3669472857524|4.2745095393779|-4.7762494089762|-4.7762494089762|-4.7762494089762|-4.7762494089762|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|-4.7833040484574|4.3844984399517|4.3844984399517|4.3844984399517|4.3844984399517|4.3844984399517|4.3844984399517|4.3844984399517|4.3844984399517|4.3844984399517|4.3844984399517|4.3227760380329|4.2554580864522|4.2554580864522|4.2554580864522|4.2554580864522|4.2371757755912|4.1394765801681|4.1394765801681|4.1145085206266|4.1145085206266|4.1145085206266|3.9183730184798|3.9183730184798|3.9183730184798||3.9183730184798|3.8447619190044|3.8447619190044|||3.8447619190044|3.8447619190044|3.8447619190044|3.8447619190044|3.8447619190044|3.8447619190044
03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC||-41.050485452525|-41.269984811006|-41.569426211448|-42.004919326671|-42.15544524001|-42.15544524001|-42.15544524001|-42.642161208247|-42.85795596557|-43.441851050263|-43.441851050263|-43.441851050263|-43.441851050263|-44.118722711012|-44.720803139392|-44.909225752822|-45.160251302709|-45.172221372145|-45.172221372145|-45.805245714736|-46.24193883533|45.906600520189|45.906600520189|45.906600520189|45.485112875894|45.207936786595|45.207936786595|45.207936786595|45.146216291193|45.146216291193|45.073575225146|44.823417255913|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.605726629633|44.395250751065|44.23361211517|43.704014097083|43.007236359769|42.4580405269|41.732150753085|41.732150753085|41.473128663811|41.473128663811|41.473128663811|41.473128663811|40.964588336717|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791|-42.265361674791|-42.47992132983|-42.47992132983|-42.47992132983|-42.583244523311|40.584352384534|40.584352384534|40.584352384534|40.584352384534|40.584352384534|40.584352384534|40.584352384534|40.584352384534|40.584352384534|40.584352384534|40.584352384534|40.584352384534|40.584352384534|40.584352384534|40.584352384534|40.584352384534|40.584352384534|-44.081276060777|-44.406972595538|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-44.602380986574|-45.233203936024|-45.486891482057|-45.693767889541|-45.717531868448|-45.717531868448|-45.717531868448|-45.717531868448|-45.717531868448|-45.717531868448|-45.717531868448|-45.717531868448|-45.983367810238|-46.387183701537|-46.387183701537|-46.910758905435|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.765309707792|44.247566002907|43.222295304472||41.933105173304|41.422895950955|-43.207526884607|-43.207526884607|-43.207526884607|-43.207526884607|-43.207526884607|-43.207526884607|-43.207526884607|-43.207526884607|-43.207526884607|-43.330148934633|-43.330148934633|-43.330148934633|-43.330148934633|-43.54183075087|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|||-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.689099151991|-43.767887785592|-44.41431946507|-44.582577225796|-45.119528979319|-46.063922054522|-46.233296872157|-46.233296872157|-46.233296872157|-46.390330103788|-46.680122207908|-46.680122207908|-46.680122207908|-46.680122207908|-46.981248033608|-47.038207628802|-47.038207628802|-47.065193391233|-47.065193391233|-47.180216286347|-47.221351064759|-47.811501623875|-48.101667114635|-48.188520957519|-48.418356314289|-48.684837967144|-49.289315079366|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218||46.501141056218|46.501141056218|46.501141056218|||46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.035819240937|46.035819240937
03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-14.183170624119|-14.183170624119|-14.183170624119|-14.183170624119|-14.183170624119|-14.183170624119|-14.183170624119|-14.224500585905|-14.224500585905|-14.425833730026|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.559637849062|-14.899875182277|-15.044475230619|-15.044475230619|-15.387677352102|14.005531215288|14.005531215288|14.005531215288|13.803090095098|13.597302365665|13.597302365665|13.397281143803|13.212811917882|13.126743916647|13.126743916647|12.870838511486|12.870838511486|12.870838511486|12.83207641612|12.83207641612|12.83207641612|12.548695892874|-12.973200286224|-12.973200286224|-12.973200286224|-12.973200286224|-12.973200286224|-12.973200286224|-12.973200286224|-12.973200286224|-12.973200286224|-12.97563262025|-12.97563262025|-12.97563262025|-12.97563262025|-12.97563262025|-12.97563262025|-13.108202828737|-13.136892466382|-13.310435724077|-13.450206332535|12.543260611819|12.543260611819|12.543260611819|12.543260611819|12.543260611819|12.405697054397|12.405697054397|12.405697054397|12.349108425258|12.269008706542|12.129454690584|-13.090467255336|-13.090467255336|-13.090467255336|-13.090467255336|-13.090467255336|-13.090467255336|-13.090467255336|-13.090467255336|-13.090467255336|-13.090467255336|-13.090467255336|-13.464353247674|-13.464353247674|-13.464353247674|-13.464353247674|-13.464353247674|-13.464353247674|-13.464353247674|-13.464353247674|-13.464353247674|-13.464353247674|-13.464353247674|-13.464353247674|-13.464353247674|-13.464353247674|-13.464353247674|-13.519058156286|-13.519058156286|-13.519058156286|-13.642842319579|-13.845013679425|-13.845013679425|-13.845013679425|-13.941681611715|-14.11186778565|-14.171934713494|-14.171934713494|-14.171934713494|-14.336039346204|13.159467009926|13.159467009926|13.159467009926|13.159467009926|13.159467009926|13.159467009926|13.159467009926|13.159467009926|13.159467009926|13.159467009926|13.159467009926|13.159467009926|13.158018673155|13.086687870261|13.048703848086|13.048703848086|13.048703848086|12.876892763996|12.873214781973|12.726807498017|12.726807498017|12.726595028981|12.726595028981|12.726595028981|12.36093930044|12.027987838214|11.99687091047|11.99687091047|11.99687091047|11.99687091047|11.854023045239|11.785830696347|11.785830696347|11.60402073128|11.60402073128|11.60402073128|11.408911749864|11.111012614595|10.909870343753||10.909870343753|10.909870343753|9.8523554860971|-10.924826827378|-11.093409750603|-11.093409750603|-11.313511024738|-11.381123157369|-11.395985645555|-11.395985645555|-11.439983679743|10.278496819471|10.278496819471|10.278496819471|10.167218400079|9.8044093461368|9.5695419750096|9.5695419750096|9.5695419750096|9.5695419750096|9.5695419750096|||9.5695419750096|9.4994907866453|9.464711720252|9.3226238428486|-10.166387107939|-10.166387107939|-10.166387107939|-10.166387107939|-10.166387107939|-10.166387107939|-10.166387107939|-10.166387107939|-10.166387107939|-10.166387107939|-10.273319380119|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.387866595272|-10.468851728444|-10.506724219857|-10.510360140865|-10.566288995814|-10.62898768327|-10.656986383833|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-11.118891382627|10.38954867418|10.38954867418|10.38954867418|10.38954867418|10.38954867418|10.38954867418|10.38954867418|10.38954867418|10.38954867418|10.38954867418||10.38954867418|10.381720373977|10.269869051311|||10.269869051311|10.269869051311|10.269869051311|10.269869051311|10.231154869414|10.231154869414
03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC||2.0478128207707|2.0478128207707|-2.2999685871914|-2.2999685871914|-2.2999685871914|-2.2999685871914|-2.2999685871914|-2.2999685871914|-2.2999685871914|-2.2999685871914|-2.3313192247259|-2.3313192247259|-2.3481324645002|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3515802354726|-2.3528917359658|-2.3528917359658|-2.3528917359658|-2.3528917359658|-2.3665463711761|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3831431564294|-2.3868257399623|-2.406473040164|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4156496974022|-2.4218330087696|-2.4387033451966|2.2754533393683|2.2754533393683|2.2754533393683|2.2754533393683|2.2754533393683|2.2754533393683|2.2754533393683|2.2754533393683|2.2754533393683|2.2754533393683|2.2754533393683|-2.4630206299046|-2.4630206299046|-2.4978006892976|-2.5408896796767|-2.5753494018804|-2.5753494018804|-2.5753494018804|-2.6059437586743|-2.6088264070041|-2.6153626797472|-2.6224841660467|-2.6224841660467|-2.6224841660467|-2.6224841660467|-2.6224841660467|-2.6224841660467|-2.6310915822119|-2.6310915822119|-2.6386316051123|-2.6386316051123|-2.6590872796053|-2.6590872796053|-2.6590872796053|-2.6590872796053|-2.6590872796053|-2.6687445903648|-2.6687445903648|-2.6687445903648|-2.6687445903648|-2.7186050707354|-2.7340056426276|-2.744589431752|-2.744589431752|-2.744589431752|-2.7467420719431|-2.7467420719431|-2.7467420719431|-2.7467420719431|-2.7467420719431|-2.747335945918|-2.747335945918|-2.7937067077709|2.5907042221995|2.5907042221995|2.5907042221995|2.5196714088621|2.4604584946679|2.4604584946679|-2.6146035075239|-2.6146035075239|-2.6146035075239|-2.6146035075239|-2.6146035075239|-2.6146035075239|-2.6171104737994|-2.6171104737994|-2.6171104737994|-2.6367894089749|-2.6399869522109|-2.6399869522109|-2.6430548508328|-2.6430548508328|-2.6430548508328|-2.6478387337439|2.5717520667608|2.5717520667608|2.5717520667608|2.5717520667608|2.5717520667608|2.5717520667608||2.5717520667608|2.5717520667608|2.5717520667608|-2.6099543277408|-2.6099543277408|-2.6099543277408|-2.6099543277408|-2.6377270159882|-2.6485855775588|-2.6506506555073|-2.6618060831108|-2.6618060831108|-2.6618060831108|-2.6618060831108|-2.6618060831108|-2.6618060831108|-2.6618060831108|-2.6618060831108|-2.6618060831108|-2.6618060831108|-2.6618060831108|||-2.6618060831108|-2.6618060831108|-2.6732174118701|-2.6732174118701|-2.6902415708639|-2.7252365164229|-2.7252365164229|-2.7435961357166|-2.7439957317831|-2.7799952490596|-2.7944391815164|-2.8049324450999|-2.8510361576642|2.5717051430633|2.5717051430633|2.5717051430633|2.5717051430633|2.5717051430633|2.5717051430633|2.5717051430633|-2.7505964829366|-2.7505964829366|-2.7505964829366|-2.7573295648276|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.7813617837618|-2.8192909836979|-2.8791774327857|-2.8791774327857|-2.8791774327857|-2.8791774327857|-2.8791774327857|-2.8791774327857|-2.912419351748|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222|-2.9148733873222||-2.9148733873222|-2.9148733873222|-2.9561392115662|||-2.9561392115662|-2.9561392115662|-2.9561392115662|-2.9561392115662|-2.9561392115662|-2.9561392115662
03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP||48.320589592619|48.214544458039|47.959622594613|47.959622594613|47.341247369734|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|47.239433509451|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.86147818195|46.847996895538|46.847996895538|46.714821351656|46.714821351656|46.714821351656|46.714821351656|46.714821351656|46.025355989281|45.185951743461|-47.556181571509|-47.556181571509|-47.556181571509|-47.556181571509|-47.556181571509|-47.556181571509|-47.556181571509|-47.556181571509|-47.556181571509|-47.763913862495|-47.763913862495|-47.763913862495|-47.763913862495|-47.763913862495|-47.763913862495|-47.763913862495|-47.763913862495|-47.763913862495|-47.763913862495|-48.008794723383|-48.011139636204|-48.011139636204|-48.011139636204|-48.011139636204|-48.011139636204|-48.011139636204|-48.011139636204|-48.011139636204|-48.011139636204|-48.011139636204|-48.011139636204|-48.732377322698|-49.356755535961|-49.356755535961|-49.356755535961|-49.356755535961|-49.356755535961|-49.356755535961|-49.726394115952|-49.839500658634|-49.839500658634|-49.864175885216|-49.864175885216|-49.864175885216|-49.864175885216|-50.397972629352|-50.633300343025|-50.633300343025|-51.261794505269|-51.261794505269|-51.261794505269|-51.261794505269|-51.261794505269|-51.261794505269|-51.261794505269|-52.538265669972|-52.538265669972|-52.879184365968|-53.685389956299|-53.685389956299|-53.685389956299|-53.685389956299|-54.159322165189|-54.209276841253|-54.209276841253|-54.209276841253|-54.835306880838|50.365910099297|50.365910099297|50.365910099297|50.365910099297|50.365910099297|50.365910099297|50.034346207809|49.345178355935|49.345178355935|49.339288975994|49.339288975994|49.339288975994|49.339288975994|49.339288975994|49.339288975994|49.339288975994|49.339288975994|49.339288975994|49.339288975994|49.339288975994|48.640877487704|47.675974477711|45.667490807475|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123||-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-48.757226083123|-49.624694503505|-49.640771721424|-50.385302065281|-51.620339240272|-51.620339240272|-51.620339240272|-51.620339240272|-51.728446276638|-51.728446276638|-51.856048883833|||-52.024229648565|-52.024229648565|-52.024229648565|-52.024229648565|-52.173429792603|-52.173429792603|-52.173429792603|-53.375477386271|-53.79801678061|-53.79801678061|-53.79801678061|-53.79801678061|-53.79801678061|-53.79801678061|-53.79801678061|-53.79801678061|-53.79801678061|-53.920572751093|-53.974525126404|-54.533918443197|-54.6522029421|-54.6522029421|-54.6522029421|-54.6522029421|-54.6522029421|-54.6522029421|-54.6522029421|-54.6522029421|-54.6522029421|-55.330224940211|-55.584351182757|-55.584351182757|-55.608166616027|51.66932068644|51.66932068644|51.66932068644|51.66932068644|51.66932068644|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-56.27959654998|-56.27959654998|-56.471078699599|-56.471078699599|-56.471078699599|-56.471078699599|-56.471078699599|-56.471078699599|-56.471078699599|-56.471078699599|-56.471078699599|-56.9700885545|53.367567120122||53.367567120122|53.367567120122|53.367567120122|||53.367567120122|53.367567120122|53.367567120122|53.367567120122|53.367567120122|53.367567120122
03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC||-29.649736962508|-29.649736962508|-29.649736962508|-29.649736962508|-29.649736962508|-29.649736962508|-29.649736962508|-29.649736962508|-29.649736962508|-29.649736962508|-29.649736962508|-30.758040306513|-31.033932974543|-31.398305140026|-31.398305140026|-31.398305140026|-31.398305140026|-32.414783806809|28.622461271277|28.52495792176|28.119970355364|28.119970355364|28.119970355364|28.005522447529|27.772802465164|27.250336135983|27.180928722089|26.41492071755|26.344356543568|25.449284137121|24.338313742467|24.338313742467|24.000904370225|23.951005088926|23.15389507307|22.570993932236|22.532399287622|22.532399287622|22.348991408343|22.348991408343|22.348991408343|22.348991408343|22.348991408343|22.348991408343|22.348991408343|22.348991408343|22.115545288716|22.072829158212|21.792689720673|21.792689720673|21.347432683886|21.088815131652|21.009030713549|21.009030713549|20.94836589197|20.94836589197|20.94836589197|20.94836589197|20.94836589197|20.94836589197|20.94836589197|20.94836589197|20.94836589197|20.94836589197|20.753739265376|20.745821109275|20.328690545272|20.26243285836|19.558259430872|19.392510139662|19.333036637255|19.333036637255|18.923987907894|18.923987907894|18.923987907894|18.601653252186|18.165725242365|17.504694421279|-19.899451177329|-19.899451177329|-19.899451177329|-19.899451177329|-19.899451177329|-19.899451177329|-19.899451177329|18.08633975256|18.08633975256|18.08633975256|18.08633975256|17.819890221013|17.819890221013|17.819890221013|17.819890221013|17.819890221013|17.819890221013|17.819890221013|17.819890221013|17.819890221013|17.819890221013|17.819890221013|17.676545046053|17.656372190941|17.656372190941|17.656372190941|17.350413562444|17.077709337333|17.077709337333|17.077709337333|17.077709337333|17.077709337333|17.077709337333|17.077709337333|17.077709337333|17.077709337333|17.077709337333|16.913069185838|16.913069185838|16.913069185838|16.913069185838|16.913069185838|16.913069185838|16.913069185838|16.913069185838|16.913069185838|16.913069185838|16.403665041758|16.403665041758|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.585870426185|15.323189277656|15.211321745987|14.923690065935|14.839509099385|14.839509099385|14.839509099385|14.839509099385|14.708342969043|14.670195129802|14.670195129802||14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|||14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.670195129802|14.514562139896|14.514562139896|14.269145283694|14.269145283694|14.269145283694|14.269145283694|14.269145283694|14.269145283694|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.123412868456|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.500346592471|13.500346592471|13.500346592471|13.500346592471|13.500346592471|13.500346592471||13.500346592471|13.288699483926|13.288699483926|||13.071000469477|13.071000469477|13.071000469477|12.784445114435|12.503512730202|12.503512730202
03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC||32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.571450745208|32.465500870395|32.267222129689|32.016357964263|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.866601572463|31.782333385093|31.108147315563|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|30.217511761977|29.97779052875|-32.181726856601|-32.181726856601|-32.181726856601|-32.181726856601|-32.181726856601|-32.181726856601|-32.181726856601|-32.181726856601|-32.181726856601|-32.181726856601|-32.181726856601|-32.181726856601|-32.181726856601|-32.276919174604|-32.377131250625|-33.116257326609|-33.809730786754|-33.853988187638|-33.853988187638|-34.082137179112|-34.082137179112|-34.082137179112|-34.082137179112|-34.082137179112|-34.082137179112|-34.107931004338|-34.119924397792|-34.500376448009|-34.500376448009|-34.500376448009|-34.6670823991|-34.899536550012|-35.000188531163|-35.000188531163|-35.000188531163|-35.150208673745|-35.214123418894|33.40736499865|33.40736499865|33.40736499865|33.40736499865|33.40736499865|33.40736499865|33.40736499865|33.40736499865|33.40736499865|33.400295776692|33.400295776692|33.400295776692|33.147552643183|33.082892146351|33.082892146351|33.082892146351|33.082892146351|33.082892146351|33.082892146351|33.082892146351|33.082892146351|33.082892146351|32.861134288735|32.861134288735|32.861134288735|32.473483560292|-34.972811342493|-34.972811342493|-34.972811342493|-34.972811342493|-34.972811342493|-35.411456877672|-35.426618795354|-35.822345368682|-35.822345368682|-35.822345368682|-35.822345368682|-35.822345368682||-35.822345368682|-36.388719365132|-36.704899325209|-36.704899325209|-37.058210107816|-37.058210107816|35.404506308614|35.404506308614|35.404506308614|35.404506308614|35.404506308614|35.404506308614|35.404506308614|35.404506308614|35.404506308614|35.404506308614|35.404506308614|35.135560784935|34.950624450709|34.681246846545|34.554163713839|||34.404627874589|34.205142210034|34.176716955242|34.176716955242|34.060241018994|33.372489809177|32.652766624183|32.331162375148|32.331162375148|32.331162375148|32.226289239123|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|32.007357931746|31.763730950503|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.52609346104|31.52609346104|31.515424711392|31.515424711392|31.515424711392|31.472692894589|31.372436973398|31.361341325522|31.361341325522|31.28760045555|31.217445445257|31.217445445257|31.217445445257|31.217445445257|31.217445445257|31.217445445257|31.217445445257|31.217445445257||31.127367569104|31.127367569104|31.127367569104|||31.127367569104|31.033186357435|30.789652525514|30.717415071072|30.717415071072|30.717415071072
03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC||42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.360287239603|42.276987449385|41.945542008852|41.439490697091|41.110977381474|41.110977381474|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.844198698171|40.395777484188|39.53086214199|38.30651188045|37.957459212047|37.957459212047|37.957459212047|37.957459212047|37.308289369723|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|37.176525465726|36.448361891375|36.240400651943|-39.932096488374|-39.932096488374|-40.206771434565|-41.265302407763|-42.061448348917|-42.44635544755|-42.44635544755|-42.992617723433|-43.154018955196|-43.260020340774|-43.5049366355|-43.5049366355|-43.5049366355|-43.5049366355|-43.568819297691|-43.626464487601|-43.983849871478|-44.036500043694|-44.309443229904|-44.328271170976|-44.948079502718|-45.01119975264|-45.194667595571|-45.328517244862|-45.502798608726|-45.741998623682|-45.982220065674|43.391998253819|43.391998253819|43.391998253819|43.391998253819|43.391998253819|43.391998253819|43.391998253819|43.391998253819|43.391998253819|43.391998253819|43.036664073729|42.864710907119|42.864710907119|42.864710907119|42.864710907119|42.864710907119|42.864710907119|42.864710907119|42.864710907119|42.864710907119|42.610788667619|42.477393324507|42.477393324507|41.825992353903|-45.27976196373|-45.27976196373|-45.280411968677|-45.280411968677|-45.280411968677|-45.601200736528|-45.601200736528|-45.601200736528|-45.601200736528|-45.601200736528|-45.601200736528|-45.601200736528||-45.601200736528|-45.814670206182|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.824857038634|43.532065809189|43.49118321518|43.316027006738|43.316027006738|||43.132624732149|43.132624732149|43.132624732149|43.132624732149|42.481804223737|41.793116406026|40.586795625226|40.207639512109|40.207639512109|40.207639512109|40.207639512109|39.627378473334|39.277941642383|-41.73148373295|-41.73148373295|-41.73148373295|-41.73148373295|-41.73148373295|-41.73148373295|-41.73148373295|-41.73148373295|39.671040114167|39.671040114167|39.671040114167|39.671040114167|39.671040114167|39.491902385233|39.491902385233|39.435929563897|39.435929563897|-41.477912230641|-41.477912230641|-41.477912230641|-41.477912230641|-41.477912230641|-41.477912230641|-41.483237261409|39.696417671756|39.696417671756|39.696417671756|39.696417671756|39.696417671756|39.696417671756|39.696417671756|39.696417671756|39.12898336449|39.12898336449|39.12898336449|39.12898336449|39.12898336449|38.782204162177|38.746821841172|38.746821841172|38.746821841172|38.655359754487|-40.405196436081|-40.405196436081|-40.405196436081|-40.405196436081|-40.840217440034|38.68410346094|38.68410346094|38.68410346094||38.68410346094|38.581226847605|38.539138924232|||38.293259369433|38.293259369433|38.066740385177|38.066740385177|37.772347679357|37.772347679357
03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC||0.59519418925601||-0.63783957592944|-0.63783957592944|-0.63783957592944||-0.63783957592944|-0.65921062156337|-0.67245625042007|-0.68189582982644|-0.69155091885046|-0.70894545585266|-0.71993939380238|-0.73826602543272|-0.74696221776448||-0.82329133956126|-0.82921260163179|-0.84245844201899|-0.85210923889361|-0.85210923889361|-0.85901026305316|-0.87334472798372|-0.90149412180609|-0.92943792570108|0.87155812036263|0.87155812036263|0.86506457738597|0.81284951294482|0.79634710415973|0.79634710415973|0.79634710415973|0.78914554639627|0.78914554639627|0.78914554639627|-0.8411686860053|-0.8411686860053|-0.8411686860053|-0.84280086575814|-0.84280086575814|-0.84477874767855|-0.86267660306908|-0.86267660306908|-0.86267660306908|-0.89793088994041|-0.89793088994041|-0.89793088994041|-0.92164305062959|-0.92164305062959|0.82929280230116|0.82929280230116|0.82929280230116|0.82588085343121|0.8015342863586|0.79114920918439|0.72711025481196|-0.80023422132338|-0.80023422132338|-0.82609357646665|0.7305026306951|0.7305026306951|0.7305026306951|-0.37933454163613|-0.37933454163613|-0.37933454163613|-0.37933454163613|-0.37933454163613|-0.37933454163613|-0.37933454163613|-0.37937172030677|-0.39174634853192|-0.39511913763235|-0.39511913763235|-0.39511913763235|-0.39511913763235|-0.39511913763235|-0.39511913763235|-0.39511913763235|-0.39511913763235|0.36042084276002|0.36042084276002|0.34286614305389|0.34286614305389|0.34286614305389|0.34286614305389|0.34286614305389|0.34286614305389|0.34286614305389|0.34286614305389|0.34286614305389|0.34286614305389|0.34286614305389|0.34286614305389|0.30796239880072|||0.22636274729126|0.22636274729126|0.22636274729126|0.22636274729126|0.21283896682067|0.21283896682067|0.21283896682067|0.21283896682067|0.21283896682067|0.21283896682067|0.20404330356698|-0.31117412018797|-0.32120261280651|-0.32120261280651|-0.34111401867993||-0.41057113621111|-0.42819013433848|-0.45643348977737|-0.45730519651456|-0.45730519651456|-0.45730519651456|-0.48522799941217|-0.50236443051933|-0.50736350494695|-0.50736350494695|-0.53884834302876|0.44350183723797|0.41007633965238|0.41007633965238|0.3769481626019|0.3769481626019||0.3769481626019|0.3769481626019|0.3769481626019|0.3769481626019|0.3769481626019|0.30283129677344||||-0.40574299610137|-0.40752222718868|-0.40752222718868|-0.4132469250325|-0.43260894683949|-0.43260894683949||-0.43260894683949|-0.46023216477094|-0.47292225097801|-0.47292225097801|-0.47292225097801|-0.47292225097801|-0.47292225097801||-0.47292225097801|-0.49435805982115|-0.51965193089588|-0.51965193089588||-0.61005767447798|-0.62561967486638|-0.67679962642213||-0.70866623992413|-0.74685138987931|-0.76427931175665|-0.83038311842478|-0.83038311842478|-0.83038311842478|-0.83098125064148|-0.8366146949382|-0.8366146949382|-0.8366146949382|-0.8366146949382|-0.8366146949382|||-0.84443106253055|-0.84443106253055|-0.84443106253055|-0.84443106253055|-0.84778881510773|-0.84778881510773|-0.84778881510773|-0.84778881510773|-0.84778881510773|-0.88087644666079|-0.88708494205876|-0.89398327027872|-0.90272025479433|-0.90272025479433|-0.90272025479433|-0.90272025479433|-0.9139921204265|-0.9139921204265|-0.9139921204265|-0.92693568777332|-0.96246693590334|-0.96246693590334|-0.96246693590334|-0.96246693590334|-0.96246693590334|-1.0063521482222|-1.0420579289587|-1.0428421536189|-1.0681579354849|0.95760227536202|0.92678030436834|0.90753368211676|0.89559298171918|0.86065883122463|0.83525504489251|0.83525504489251|0.83525504489251|0.83525504489251|0.80647813912047|0.80647813912047|0.80647813912047|0.78775351506486|0.73111545060906|0.73111545060906|0.68235050875647|0.66038945470368|0.64015492967008|0.62322772731647|-0.666447281221|-0.666447281221|-0.67188583742628|-0.68282804037131|-0.68282804037131|-0.68282804037131|-0.68282804037131|-0.68282804037131|-0.68282804037131|-0.68282804037131|-0.71744203671748|-0.71744203671748|-0.73295313763685|-0.73295313763685|-0.74772570583629||-0.77941747344652|-0.78435275330719|-0.78761411788924|||-0.80234902305585|-0.84872115103383|-0.86524572469547|-0.88610635971311|-0.92769606221183|-0.92769606221183
03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH||-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|-47.360877535655|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.951425963365|44.878250366805|44.66694498764|44.349931325276|44.349931325276|43.648810905173|43.613123304264|43.149376693034|43.149376693034|43.149376693034|43.149376693034|43.149376693034|43.056505480403|43.056505480403|43.056505480403|43.056505480403|41.532783180469|41.199949900628|41.199949900628|41.199949900628|41.18994296074|40.762793544589|40.762793544589|40.762793544589|40.762793544589|40.506439001095|40.485975550443|40.485975550443|40.398500494996|40.398500494996|40.398500494996|40.398500494996|40.398500494996|40.38388936259|40.213210394401|39.832456485451|39.598284500639|39.330317993739|39.21952631515|39.21952631515|39.055027882719|38.908630998083|38.908630998083|38.908630998083|38.908630998083|38.738478191636|-40.79996580076|-40.79996580076|-40.79996580076|-40.79996580076|-40.79996580076|-40.79996580076|-40.79996580076|-40.79996580076|38.692120713628|38.692120713628|38.692120713628|38.416800572515|38.366444987325|38.170494099754|38.075962527356|38.075962527356|38.075962527356|38.075962527356|38.075962527356|38.075962527356|38.075962527356|38.075962527356|38.075962527356|38.075962527356|38.075962527356|38.075962527356|38.075962527356|38.075962527356|38.075962527356|38.036624360704|37.78847061332|37.416251776589|37.416251776589|37.416251776589|37.416251776589|37.416251776589|37.416251776589|37.416251776589|37.004721983685|36.953607416465|36.953607416465|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.781068602006|36.705629762455|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.579530876576|-38.838876970695||36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|36.906050570531|||36.906050570531|36.906050570531|36.730541764359|36.730541764359|36.730541764359|36.148420728798|36.148420728798|36.148420728798|36.148420728798|-38.577985586524|-38.577985586524|-38.577985586524|-38.577985586524|-38.577985586524|-38.577985586524|36.650578341093|36.650578341093|36.606200784672|36.476890557595|36.175838193739|36.175838193739|36.175838193739|36.175838193739|36.175838193739|36.175838193739|36.175838193739|35.949820952774|35.826041551775|35.826041551775|35.826041551775|35.728380993943|35.630891789947|35.630891789947|35.630891789947|35.630891789947|35.630891789947|35.630891789947|35.630891789947|35.630891789947|35.630891789947|35.630891789947|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432||35.680296794432|35.492550840927|35.26005786321|||34.991177277006|34.55575085154|34.191391632191|33.888767954632|-35.527239583583|-35.527239583583
03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP||-75.963537986832|-75.963537986832|-75.963537986832|-75.963537986832|-75.963537986832|-75.963537986832|-75.963537986832|-76.931713960521|-77.140789135687|-79.314764773837|-80.594183166812|-80.647760330392|-80.647760330392|-81.780845574486|-83.556494743678|-83.954437078208|-84.099375209511|-85.362188338866|-85.362188338866|-86.391307777979|-86.391307777979|-86.391307777979|-86.962568012452|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-87.635799369368|-88.747222585814|-88.747222585814|-88.747222585814|-90.530250623642|-91.894720372027|-102.3635812429|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|96.070816460318|95.86072260256|95.86072260256|95.86072260256|95.86072260256|93.950806367346|92.750893844442|90.785730332524|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-100.908061864|-102.5950672119|-103.69239049594|-103.69239049594|-103.69239049594|-103.69239049594|-103.69239049594|-104.61377086286|94.531841203708|94.531841203708|94.531841203708|94.531841203708|94.531841203708|94.531841203708|94.531841203708|94.531841203708|94.531841203708|94.531841203708|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-104.19295401337|-105.75883880989|-105.86537399707|-107.86152649387|-109.58780840221|99.58058964335|99.58058964335|99.58058964335|99.58058964335|99.041472736247|99.041472736247|98.461691816216|98.461691816216|97.162991585075|95.925545442699|94.582666008472|94.582666008472|94.582666008472|94.582666008472|94.582666008472|94.582666008472|92.022402861383|-102.60843965448|-106.05937832635|-107.70536362152|-107.70536362152|-107.70536362152|-107.70536362152|-107.70536362152|-107.70536362152|-107.70536362152|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723||-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-108.41656656723|-109.80174181705|99.475420954285|99.475420954285|99.475420954285|99.475420954285|99.475420954285|99.475420954285|99.475420954285|99.475420954285|99.475420954285|||99.475420954285|99.475420954285|99.475420954285|99.475420954285|99.475420954285|98.587304795772|98.587304795772|98.587304795772|98.587304795772|98.587304795772|98.587304795772|98.587304795772|98.587304795772|98.587304795772|98.587304795772|98.587304795772|98.587304795772|97.947005074323|97.74500143945|97.74500143945|97.74500143945|96.755562071666|95.272843524995|93.2253841528|92.633758559128|88.231953954586|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503||87.68367334503|87.68367334503|87.68367334503|||86.898526362778|86.047200764668|86.047200764668|-93.197593419331|-93.197593419331|-93.197593419331
03165|19214|/equities/gesco-ag|DAXCLASSIC||-14.129396111414|-14.129396111414|-14.188217382349|-14.235453905781|-14.235453905781|-14.247583992803|-14.247583992803|-14.247583992803|-14.247583992803|-14.247583992803|-14.247583992803|-14.247583992803|-14.247583992803|-14.247583992803|-14.247583992803|-14.252870700452|-14.402297894163|-14.402297894163|-14.402297894163|-14.402297894163|-14.402297894163|-14.402297894163|-14.402297894163|-14.402297894163|-14.402297894163|-14.402297894163|-14.402297894163|-14.488852352657|-14.488852352657|-14.488852352657|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.514844746222|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.603575935144|-14.678972975169|-14.779413929421|-14.910460356031|-15.003451626837|-15.003451626837|-15.003451626837|-15.003451626837|-15.003451626837|-15.228835628363|-15.232039343354|-15.288377005785|-15.306946715859|-15.306946715859|-15.354940689435|-15.441600787232|-15.98788991194|-16.325433362646|-16.819926170423|-16.880472717367|-17.059805293254|-17.059805293254|-17.059805293254|-17.213672844759|-17.298526251969|-17.323361781634|-17.503735228155|-17.548595185384|-17.60783240712|-17.60783240712|-17.60783240712|-17.60783240712|-17.60783240712|-17.60783240712|-17.60783240712|-17.60783240712|-17.683702335494|-17.731891060026|-17.773322246879|-17.773322246879|-17.884246453543|-17.896385838478|-18.118205681872|-18.186894990153|-18.213217206737|-18.253355433348|-18.253355433348|-18.284284408229|-18.43809255774|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|16.898742654039|-19.13863060047|-19.13863060047|-19.13863060047|-19.13863060047|-19.13863060047|-19.551256201551|-19.606951843683|-19.749391064583|18.117915717253|18.117915717253|18.117915717253|18.117915717253||18.117915717253|18.117915717253|17.726941324732|17.726941324732|17.726941324732|17.302156370504|17.018554688048|17.018554688048|17.018554688048|17.018554688048|17.018554688048|17.018554688048|17.018554688048|16.834505611605|16.732949794699|16.732949794699|16.732949794699|16.732949794699|16.732949794699|16.732949794699|16.564387813066|||16.409734716187|16.409734716187|16.409734716187|16.409734716187|16.409734716187|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.375523081222|-17.450580904659|-17.570089152319|-17.629924969068|-17.629924969068|-17.629924969068|-17.722138621399|-17.807931398892|-17.88103482408|-17.965754562208|-17.965754562208|-17.965754562208|-18.142505387011|-18.202783297105|-18.230870881129|-18.43430080949|-18.443668265461|-18.690186495383|-18.896933143803|-18.896933143803|-18.896933143803|-18.896933143803|-18.896933143803|-18.896933143803|-18.896933143803|-18.896933143803|-18.896933143803|-19.244867571027|-19.244867571027|-19.244867571027|-19.309748715202|-19.309748715202|-19.309748715202|-19.309748715202|-19.309748715202|-19.309748715202|-19.309748715202||-19.309748715202|-19.309748715202|-19.309748715202|||-19.309748715202|-19.309748715202|-19.319165090764|-19.342891220684|-19.342891220684|-19.342891220684
03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.21591155301433|0.18473648808377|0.18473648808377|0.1837072066905|0.17339021203802|0.17339021203802|0.17339021203802|0.17198003993278|0.17198003993278|0.17198003993278|0.17198003993278|0.16917226149909|0.16748238892494|0.16748238892494|0.16748238892494|0.16748238892494|0.16748238892494|0.16748238892494|0.16667488069598|0.16658320113756|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|0.16425938524031|-0.24259459676412|-0.24259459676412|-0.24259459676412|-0.24259459676412|-0.24259459676412|-0.24259459676412|-0.24259459676412|-0.24959509397778|0.18606162077074|0.18606162077074|0.18606162077074|0.18606162077074|0.18606162077074|0.18606162077074|0.18606162077074|0.18606162077074|0.18606162077074|0.18606162077074|0.18084149732125|0.18084149732125|0.17926837375108|-0.2271824517779|-0.2271824517779|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.22762046169192|-0.23000050762131|-0.23727834035769|-0.24595911686985|-0.24595911686985|-0.24595911686985|-0.24595911686985|-0.25459902027546|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.25549140843126|-0.26064840624456|-0.26064840624456|-0.26064840624456|-0.26064840624456|-0.26064840624456|-0.26064840624456|-0.26064840624456|-0.26064840624456|-0.26595588608673|-0.26595588608673|-0.26595588608673|-0.26595588608673|-0.26595588608673|-0.27380357000919|-0.27380357000919|-0.27618033544629|-0.27618033544629|-0.27767258751622|-0.27955287135566|-0.2798036968212||-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.2798036968212|-0.28705966616126|-0.30340575530391|||-0.30340575530391|-0.30946194495605|-0.30981599378054|-0.30981599378054|-0.30991776025366|-0.31428640955103|-0.32228752713505|-0.32228752713505|-0.32228752713505|-0.32228752713505|-0.33426391875417|-0.33894681845514|-0.33894681845514|-0.35204090663028|-0.36638990500715|-0.39426655249625|-0.42070728625223|0.30970226916281|0.30970226916281|0.30970226916281|0.30970226916281|0.30970226916281|0.30970226916281|0.28090253574547|0.24585374782479|0.24585374782479|0.22573749599629|0.21628611317137|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31621348913957|-0.32138701937877|-0.32138701937877|0.23049220898325|-0.21383400506246|-0.21383400506246|-0.21383400506246|-0.21727667772625|-0.21851194228476|-0.21851194228476|-0.22204533692154|-0.22204533692154|-0.22204533692154|-0.22204533692154|-0.22204533692154|-0.22498784097343|-0.22498784097343|-0.22498784097343|-0.22594204829036|-0.22604117195804|-0.22856796313214|-0.23347550800429||-0.23379501475213|-0.23430556470948|-0.23777840992695|||-0.24359026118774|-0.24359026118774|-0.24359026118774|-0.25060029261265|-0.25944477245713|-0.26920529869424
03167|13151|/equities/grammer|DAXCLASSIC||-6.1371626177745|-6.1371626177745|-6.1371626177745|-6.1371626177745|-6.1371626177745|-6.1371626177745|-6.1371626177745|-6.5385142210806|-6.7150158223935|-6.7601253829841|-6.7601253829841|-6.7601253829841|-6.7601253829841|-6.8445835204527|-6.8843621613563|-6.8843621613563|-7.0381015203104|-7.0381015203104|-7.1173350437598|-7.2053721595823|-7.3658915626928|-7.3658915626928|-7.4704351544297|-7.519927885788|-7.5249198572033|-7.5276885977711|-7.5660624850345|-7.5660624850345|-7.5660624850345|-7.5660624850345|-7.6345137345076|-7.705015287055|-7.7611281444115|-7.8734757160128|-7.9260844361981|-8.076956276565|-8.076956276565|-8.2271735982423|-8.3329706806082|-8.3949676507202|-8.5749639133046|-8.5888487077896|-8.7056773181247|-8.7056773181247|-9.1729746389706|-9.2619964803026|8.3767030246765|8.3767030246765|8.3767030246765|8.3767030246765|7.7880037104322|7.5311155093195|7.3040170683333|7.1461300070494|6.9623667592704|6.8968275492485|-7.3646705951588|-7.4385229047025|-7.5079346481038|-7.5079346481038|-7.5079346481038|-7.5079346481038|-7.5079346481038|-7.5532609161484|-7.6956922606612|-7.6956922606612|-7.7341027343698|-7.7740029322248|-7.8044475435263|-7.9743863608049|-8.081414694932|-8.081414694932|-8.081414694932|-8.081414694932|-8.081414694932|-8.081414694932|-8.081414694932|-8.081414694932|-8.081414694932|-8.081414694932|-8.081414694932|-8.081414694932|-8.081414694932|-8.081414694932|-8.081414694932|-8.6126830791399|-8.8716497282494|-8.8716497282494|-8.8716497282494|-8.885370643579|-8.885370643579|-8.9337453396708|-9.1152723135319|-9.3697470362282|-9.3997186748293|-9.4116508441847|-9.4116508441847|-9.4116508441847|-9.4116508441847|-9.5629454671985|8.7347966148009|8.7347966148009|8.7347966148009|8.7347966148009|8.7347966148009|8.6676501699865|-9.5497557264359|-9.5497557264359|-9.5497557264359|-9.5497557264359|-9.5497557264359|-9.5497557264359|-9.5497557264359|-9.5497557264359|-9.5497557264359|-9.5497557264359|-9.7858395688833|-10.323258884785|-10.323258884785|-10.653620940709|-10.877482476805|9.9902319266805|9.9902319266805|9.9404099579222|9.9404099579222|9.8616171083782|9.8616171083782|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8499844056775|9.8361979460471|9.8361979460471|9.8361979460471||9.8361979460471|9.8361979460471|9.8361979460471|9.8361979460471|9.8361979460471|9.8361979460471|9.8361979460471|9.8361979460471|9.8361979460471|9.8246201258454|9.8246201258454|9.8246201258454|9.6408893951116|9.6408893951116|9.5232098244228|-10.833079199596|-10.833079199596|-10.833079199596|-10.903421036186|9.9134419496593|9.9134419496593|||9.9134419496593|9.9134419496593|9.9134419496593|9.9134419496593|9.3704905041652|9.1160378761003|9.1160378761003|8.756708708837|-9.6449332502507|-9.6449332502507|-9.6449332502507|-9.6449332502507|-9.6449332502507|-9.6449332502507|-9.6449332502507|-9.6449332502507|-9.6449332502507|-9.6449332502507|-9.6449332502507|-9.8999263210454|-10.177695795712|-10.339106715186|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|9.6868055261139|-10.922461996726|-10.922461996726|-11.047179975169|-11.357978280007|-11.481086765858|-11.612318501574|-11.741465711707|-11.829406155606|-11.832673167145|-11.941859138183|-11.957620925564|-11.982247611204|-11.982247611204|-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892||-11.995108046892|-11.995108046892|-11.995108046892|||-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892|-11.995108046892|-12.27234243327
03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-12.556988246103|-12.556988246103|-12.556988246103|-12.556988246103|-12.556988246103|-12.556988246103|-12.556988246103|-12.668565570155|-12.668565570155|-12.7745173362|-12.840353192683|-12.840353192683|-12.840353192683|-12.840353192683|-12.840353192683|-12.840353192683|-12.840353192683|-12.840353192683|-12.840353192683|-13.011574695298|-13.011574695298|-13.011574695298|-13.225083666586|12.33744150076|12.33744150076|12.33744150076|12.33744150076|12.33744150076|12.33744150076|12.33744150076|12.33744150076|12.33744150076|12.278823862183|12.101470216235|12.084257937677|12.084257937677|12.084257937677|12.084257937677|12.084257937677|12.084257937677|12.084257937677|12.084257937677|12.084257937677|12.001444598458|12.001444598458|12.001444598458|11.970498287397|11.970498287397|11.970498287397|11.970498287397|11.970498287397|11.970498287397|11.970498287397|11.970498287397|11.970498287397|11.970498287397|11.864071695547|11.864071695547|11.826190251488|11.77171042936|11.77171042936|11.77171042936|11.77171042936|11.77171042936|11.77171042936|11.77171042936|11.77171042936|11.699677981458|11.552380737358|11.552380737358|11.347089379688|11.009544047669|10.868634399754|10.868634399754|10.775705214984|10.73083730327|10.73083730327|10.73083730327|10.651485661521|-11.62116160639|-11.62116160639|-11.62116160639|-11.62116160639|-11.62116160639|-11.62116160639|10.836909291483|10.836909291483|10.836909291483|10.836909291483|10.836909291483|10.836909291483|10.836909291483|10.836909291483|10.836909291483|10.836909291483|10.836909291483|10.836909291483|10.836909291483|10.836909291483|10.836909291483|10.836909291483|10.751565559414|10.697851083574|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.338917559657|-11.462117044089|-11.462117044089|-11.462117044089|-11.462117044089|-11.462117044089|-11.462117044089|-11.462117044089|-11.640685655406|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.791472050701|10.646080119913|10.588422836534|10.176024875897|10.141820642999|10.141820642999|10.110912081987|9.9882356296984|9.9346114955085|9.9346114955085|9.8790266231423|9.8790266231423|9.6850295812692||-10.703994272164|-10.703994272164|-10.703994272164|-10.703994272164|9.7866325575825|9.7866325575825|9.7866325575825|9.7866325575825|9.7866325575825|9.7866325575825|9.7866325575825|9.7866325575825|9.6795921015206|9.5689175422806|9.5689175422806|9.5689175422806|9.5689175422806|9.5689175422806|9.5689175422806|9.5689175422806|9.5689175422806|||9.5689175422806|9.0901858868222|8.9189949582659|8.9189949582659|8.6830500044914|8.668389205413|8.6041592610644|8.6041592610644|8.6041592610644|8.6041592610644|8.6041592610644|8.6041592610644|8.6041592610644|8.6041592610644|8.3498993463833|-9.1558614123398|-9.1558614123398|-9.1558614123398|-9.2228634348449|-9.2228634348449|-9.2228634348449|-9.2228634348449|-9.2942523018833|-9.2942523018833|-9.2942523018833|-9.2942523018833|-9.2942523018833|-9.2942523018833|-9.2942523018833|-9.2942523018833|-9.2942523018833|-9.2942523018833|-9.3852801340946|-9.4574143114071|-9.4574143114071|-9.5301828055891|-9.6785359547439|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7113178231389|-9.9828530393343|-9.9931703234493|-10.021022547702|-10.126691700595|-10.165768545621|-10.230792840941|-10.230792840941|-10.230792840941|9.3613417698189|9.3613417698189|9.3613417698189|9.3613417698189|9.3613417698189|9.3613417698189|9.3613417698189||9.3613417698189|9.2387132195681|9.1832921800844|||9.1105132561151|9.1105132561151|9.1105132561151|9.0519142622407|9.0519142622407|9.0519142622407
03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-17.679388315818|-17.904307668765|-17.904307668765|-18.252221835542|-18.252221835542|-18.252221835542|-18.252221835542|-18.400901008754|-18.400901008754|-18.400901008754|-18.400901008754|-19.159889937671|-19.706544506585|-20.31616074513|-20.416845395285|-20.517605863366|-20.78845033199|-20.893834956822|-21.257696992009|-21.257696992009|-21.688552094663|-22.413947318622|-23.563274302558|25.083379562536|25.083379562536|25.083379562536|25.083379562536|25.083379562536|25.083379562536|25.083379562536|25.083379562536|24.931533398273|24.510037066807|24.366706983105|24.088007653042|23.945007761633|23.71389808513|23.477603255003|23.477603255003|23.477603255003|23.102892039318|22.931966361316|22.931966361316|-24.606709321264|-24.606709321264|-24.606709321264|-24.606709321264|-24.606709321264|-24.606709321264|-24.606709321264|-24.606709321264|-24.606709321264|-24.606709321264|-24.606709321264|-24.606709321264|-24.659208513488|-24.659208513488|-24.854676592339|-24.894084678744|-25.073983230695|-25.91831476435|-26.504400986028|-26.504400986028|-26.593778788593|-26.970864282214|-27.417627637213|-27.66403051728|-28.051699493925|-28.28799994632|-28.365824080032|-28.365824080032|-28.365824080032|-28.365824080032|-28.365824080032|-28.365824080032|-28.365824080032|-28.365824080032|-28.365824080032|-28.365824080032|-28.365824080032|-28.365824080032|-28.365824080032|-28.365824080032|-28.365824080032|-28.365824080032|26.283711682565|26.283711682565|26.283711682565|26.199199348241|26.199199348241|26.199199348241|26.199199348241|26.199199348241|26.199199348241|26.199199348241|25.957444567978|25.758272060089|25.339746881782|25.0330514127|24.589502035907|24.521669161906|23.912965947379|23.692266332163|23.692266332163|23.692266332163|23.692266332163|22.771962548906|21.710513540567|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.472021166494|-21.937801219811|-22.057161910286|-22.057161910286|-22.135735837343|-22.278595014548|-22.318593650337|-22.318593650337|-22.318593650337|-22.318593650337|-22.318593650337|-22.318593650337|-22.318593650337|-22.318593650337|-22.318593650337|-22.318593650337|-22.65121592998|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696|-22.907968196696||-23.301499414927|-23.301499414927|-23.301499414927|-23.318333573348|-23.756481006418|-23.85014554638|-23.85014554638|-23.85014554638|-24.016828554409|-24.034974213903|-24.034974213903|-24.427748914632|22.627606382513|22.627606382513|22.627606382513|22.627606382513|22.627606382513|22.627606382513|22.627606382513|22.627606382513|22.627606382513|||22.627606382513|22.627606382513|22.074275418799|22.074275418799|22.074275418799|22.074275418799|22.074275418799|22.074275418799|22.074275418799|22.074275418799|22.074275418799|22.074275418799|21.679750465332|-23.642686876761|-23.642686876761|-23.642686876761|-23.642686876761|-23.642686876761|22.281148477259|22.281148477259|22.281148477259|22.281148477259|22.281148477259|22.281148477259|22.281148477259|22.281148477259|22.281148477259|22.281148477259|22.254054329862|22.146170481565|22.059635012814|21.871816892833|21.842011472413|21.842011472413|21.842011472413|21.842011472413|21.842011472413|21.842011472413|-24.130652600068|-24.130652600068|-24.130652600068|-24.130652600068|-24.409058868376|-24.587842953964|-24.821192746337|-24.821192746337|-24.821192746337|-24.821192746337|-24.821192746337|-24.821192746337|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214||23.064868493214|23.064868493214|22.885965077231|||22.803850403704|22.753946222057|22.753946222057|22.753946222057|22.753946222057|22.753946222057
03170|19198|/equities/h-r-ag|DAXCLASSIC||-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5652907104588|-3.5863538521308|-3.5863538521308|-3.5863538521308|-3.5863538521308|-3.5992819885168|-3.6278789327657|-3.6278789327657|-3.7209765697094|-3.7299739811788|-3.7421933251365|-3.7879926052076|-3.8011028199706|-3.8065457564586|-3.8065457564586|-3.8065457564586|-3.8065457564586|-3.8065457564586|-3.8065457564586|-3.8191922925129|-3.8191922925129|-3.820916424344|-3.820916424344|-3.8213165887467|-3.8213165887467|-3.8331640589046|-3.8331640589046|-3.8331640589046|-3.8374045146623|-3.8465605723769|-3.8655358819887|-3.8655358819887|-3.8655358819887|-3.8655358819887|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.8728469219876|-3.895385460398|-3.9198727258282|-3.9554141239146|-3.9588328870044|-3.9588328870044|-3.9588328870044|-3.9831476511675|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0153547504057|-4.0520608268965|-4.0989564616137|-4.115316681736|-4.115316681736|-4.1587243387646|-4.1587243387646|-4.2469436354042|-4.2469436354042|-4.2919049343947|-4.2919049343947|-4.2919049343947|-4.2954498884284|-4.361055572519|-4.4195060814854|-4.4771275257372|-4.4771275257372|-4.4771275257372|-4.573474987271|-4.6394751904955|-4.6394751904955|-4.7399725250128|-4.745525127398|-4.9066944450659|4.8003391324897|-4.9363828707786|-4.9363828707786|-4.9363828707786|-4.9363828707786|-4.9363828707786|-4.9363828707786|-4.9363828707786|-4.9363828707786|-4.9363828707786|-4.9363828707786|-4.9559047458902|-4.9559047458902|-4.9743385842923|-5.0073847294676|-5.0073847294676|-5.0073847294676|-5.0215387875093|-5.04115407271|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7829281902954|4.7778747967219|4.7778747967219|4.7778747967219|4.7778747967219|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087||-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-4.9992258036087|-5.0008066190558|-5.0153362754031|-5.0153362754031|-5.0153362754031|-5.0153362754031|-5.0564849115129|-5.0792514541511|-5.0792514541511|-5.0792514541511|-5.0792514541511|-5.0792514541511|-5.0792514541511|-5.0792514541511|-5.0792514541511|||-5.0906665968782|-5.0906665968782|-5.0906665968782|-5.0906665968782|-5.0906665968782|-5.0906665968782|-5.0906665968782|-5.0972726559805|-5.0972726559805|-5.0972726559805|-5.0972726559805|-5.0972726559805|-5.0972726559805|-5.0972726559805|-5.0972726559805|-5.0972726559805|-5.0972726559805|-5.0972726559805|-5.1314140664391|-5.1443491099998|4.9560473789471|4.9560473789471|4.9560473789471|4.9560473789471|4.9560473789471|4.9560473789471|4.9560473789471|4.9560473789471|4.9560473789471|4.8633860603193|4.8059845517321|4.7899825915411|4.7875712311213|4.7875712311213|4.7584124578309|4.7532871109556|4.7532871109556|4.751897553641|4.751897553641|4.7309974873931|4.6894415445759|4.6749350834372|4.6054834578305|4.593314803736|4.5829137132587|4.5829137132587|4.5829137132587|4.5829137132587|4.5829137132587|4.5829137132587|4.5777944397561|4.5777944397561|4.5741831860086|4.5741831860086|4.5741831860086|4.57353688182|4.5360329291159|4.5360329291159|4.5244809677131|4.4210901580395|4.3759752156486|4.3759752156486|4.3441671150395||4.3441671150395|4.3351856886754|4.2990954120302|||4.2719485037154|4.2719485037154|4.2719485037154|4.24264720164|-4.7330634734859|-4.7330634734859
03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.5822547282146|-6.604882277256|-6.604882277256|-6.6443136413956|-6.6758812955456|-6.6758812955456|-6.7076456868469|-6.7101623184586|-6.7101623184586|-6.7101623184586|-6.7101623184586|-6.7101623184586|-6.7101623184586|-6.7101623184586|-6.7101623184586|-6.7101623184586|-6.7101623184586|-6.7146248692831|-6.7217417154893|-6.7217417154893|-6.7217417154893|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7257071665635|-6.7324523055676|-6.7343791910058|-6.7343791910058|-6.7343791910058|-6.7343791910058|-6.7343791910058|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7371049138002|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.7775007497259|-6.8133375642078|-6.8133375642078|-6.8133375642078|-6.8133375642078|-6.8133375642078|-6.8133375642078|-6.8133375642078|-6.8133375642078|-6.8309305770946|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.8770936269826|-6.889452841774|-6.889452841774|-6.889452841774|-6.889452841774|-6.889452841774|-6.9015152051377|-6.9015152051377|-6.9015152051377|-6.9015152051377|-6.9015152051377|-6.9015152051377|-6.9015152051377|-6.9015152051377||-6.9061278849098|-6.932688693114|-6.932688693114|6.5350359875209|6.5350359875209|6.5350359875209|6.466906914372|6.466906914372|6.466906914372|6.466906914372|6.466906914372|6.466906914372|6.466906914372|6.466906914372|6.466906914372|6.466906914372|6.466906914372|6.4397616087885|6.4397616087885|6.4137178953159|6.4137178953159|||6.3963531449623|6.3754979066872|6.3754979066872|6.3077135033106|6.3077135033106|6.3041261243263|6.2762512683249|6.2733965831746|6.2733965831746|-6.6388548844568|-6.6388548844568|-6.6388548844568|-6.6388548844568|-6.6388548844568|-6.6388548844568|-6.6388548844568|-6.6388548844568|-6.6388548844568|-6.6504997551579|-6.6504997551579|-6.6505556172948|-6.6650615606949|-6.7050685258094|-6.7222985792362|-6.7329851260055|-6.7329851260055|-6.7329851260055|-6.7329851260055|-6.7352611132105|-6.7352611132105|-6.7352611132105|-6.7410104291103|-6.7410104291103|-6.7410104291103|-6.7410104291103|-6.7410104291103|-6.7410104291103|-6.7783449244126|-6.8087166759288|-6.8091296060125|-6.8629220970516|-6.9029929354527|-6.9029929354527|-6.9029929354527|-6.9577701571626|-6.9853001703866|-7.007222345097|-7.007222345097|6.604225200008|6.604225200008|6.604225200008|6.604225200008|6.604225200008|6.604225200008|6.604225200008|6.604225200008|6.604225200008|6.5591391121796|6.5380097877084|6.5380097877084|6.5380097877084|6.5239006839048|6.5239006839048||6.4770358334478|6.4770358334478|6.4770358334478|||6.4770358334478|6.4770358334478|6.4770358334478|6.4294841301106|6.3987458002006|6.3987458002006
03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP||17.216691960566|17.216691960566|17.216691960566|17.216691960566|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|16.62668921692|-16.887866652975|-16.887866652975|-16.887866652975|-16.887866652975|-16.887866652975|-16.887866652975|-16.908740852684|-16.914156223238|-16.920173301631|-16.931800329382|-16.931800329382|-16.931800329382|-16.957556048692|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.964959046889|-16.969900954801|-16.969900954801|-16.969900954801|-17.017668261614|-17.035186677604|-17.05465158426|-17.066279029441|-17.066640429526|-17.066640429526|-17.071822012828|-17.095357512286|-17.12150806724|-17.150564239411|-17.182848875157|-17.208721417445|-17.231912580086|-17.285458634245|-17.32636752289|-17.32636752289|-17.337075288224|-17.368973263025|-17.371654019976|-17.371654019976|-17.371654019976|-17.371654019976|-17.371654019976|-17.371654019976|-17.371654019976|-17.371654019976|-17.395642741915|-17.395642741915|-17.395642741915|-17.406850140766|-17.406850140766|-17.406850140766|-17.43450597269|-17.43450597269|-17.457229121335|-17.513718101892|-17.513718101892|-17.513718101892|-17.513718101892|-17.513718101892|-17.555454433594|-17.555454433594|-17.558936608554|-17.558936608554|-17.558936608554|-17.646596922611|-17.715674888615|-17.715674888615|-17.810750338241|-17.925277865379|-18.214753535555|16.975419845281|16.975419845281|16.975419845281|16.975419845281|16.975419845281|16.975419845281|16.975419845281|16.948245090575|16.800272140604|16.729044305037|16.729044305037|16.729044305037|16.729044305037|16.729044305037|16.729044305037|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298||16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|||16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.528837589109|16.528708991833||16.518094906184|16.518094906184|16.518094906184|||16.518094906184|16.491228744538|16.491228744538|16.484698159995|16.452998328542|16.439998600588
03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE||237.05589088709|237.05589088709|237.05589088709|237.05589088709|237.05589088709|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.06764333822|-249.1807102426|-252.33967380878|-252.76630847053|-255.13478752857|-258.82515903828|-258.82515903828|-258.82515903828|-261.82239486241|-262.45821329249|-263.5980218902|249.83829378101|249.83829378101|249.83829378101|249.83829378101|249.83829378101|246.91478341391|243.84418819536|240.16577093457|-257.7941114832|-257.7941114832|-258.6656746786|-259.96186329713|-261.59096057537|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|248.98077038889|247.45084581513|246.50343972332|246.50343972332|246.50343972332|243.3815905373|241.89621594666|240.87356750964|237.44285872246|235.24206270405|234.818952287|232.14328099705|230.17586370549|226.5509601814|220.66772590549|217.5585850176|212.95954094295|-226.48776973786|-226.48776973786|-226.48776973786|-226.48776973786|-226.48776973786|-232.62530055644|-238.01144489317|-239.17634537372|-239.17634537372|-239.17634537372|-239.17634537372|-239.17634537372|-241.11260936164|-241.57667969362|-241.57667969362|-241.98519949003|-243.78914169083|-243.78914169083|-243.822553767|-243.822553767|-243.822553767|-243.822553767|-243.822553767|-243.822553767|-243.822553767|-243.822553767|-243.822553767|-243.822553767|230.50919438728|230.50919438728|227.01577866219|226.54241820715|226.54241820715|226.54241820715|226.14156629136|223.94063294255|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-235.35780434305|-236.76977734758|-238.03984575156|-238.03984575156|-238.15644184786|-238.15644184786|-238.15644184786|-238.24049501107|-239.82832219519|-240.50184572318|-240.50184572318|-240.50184572318|-240.50184572318|-240.50184572318|-240.50184572318|-240.50184572318|-240.50184572318|-240.94765323094|-240.94765323094|-240.94765323094||-240.94765323094|-240.94765323094|-240.94765323094|-240.94765323094|-240.94765323094|-240.94765323094|-240.94765323094|-240.94765323094|-241.29183370196|-243.69547975313|-243.69547975313|-244.70799935614|-244.70799935614|-245.89444621152|-245.89444621152|-248.80493379243|-252.43881718988|-253.98757889398|240.73439101121|240.73439101121|240.73439101121|||240.73439101121|240.73439101121|240.73439101121|240.73439101121|240.73439101121|240.73439101121|240.73439101121|237.24377016382|233.14971474459|233.14971474459|232.01630892344|232.01630892344|231.87690169946|231.87690169946|231.87690169946|231.85767075901|229.59185470347|228.18540004894|227.3338226998|227.3338226998|226.93202810421|226.23556496237|226.23556496237|226.23556496237|225.63951594669|222.97168082483|221.10186470092|220.58667016232|220.58667016232|220.58667016232|220.58667016232|220.58667016232|219.97408236623|218.84666918956|218.84666918956|218.84666918956|218.2574117365|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.3367963071|214.80198979327|214.68881936389|214.68881936389|214.68881936389|214.59843638744|214.59843638744|214.59843638744|214.59843638744|214.53715900145|-224.77457408032|-224.77457408032|-224.77457408032|-224.77457408032||-224.77457408032|-225.60508112467|-226.3334171988|||-226.90934803501|-226.92407763074|-226.92407763074|-226.92407763074|-227.42675021037|-228.50750735452
03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC||150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.78189810796|150.03260080345|150.03260080345|150.03260080345|150.03260080345|150.03260080345|150.03260080345|150.03260080345|146.57295285929|146.57295285929|145.88662446063|142.29625058749|140.35694255408|138.18548901408|-157.66663269734|-157.66663269734|-157.66663269734|-157.66663269734|-157.66663269734|-160.37959358135|-162.68282487559|-162.68282487559|-169.06980829953|149.67226670695|149.67226670695|149.67226670695|149.67226670695|149.44618036522|149.44618036522|149.44618036522|143.39575748723|138.72861163132|136.69290571205|136.31989489653|135.0165537845|132.23196340693|-147.23657987976|-147.23657987976|-147.23657987976|-147.23657987976|-147.23657987976|-148.77954015096|-152.96615758826|-156.55128824368|-157.2236468224|-158.20961368397|-160.60188719504|-160.60188719504|-160.60188719504|-160.60188719504|-164.95765226939|-166.58786658826|-166.58786658826|-166.58786658826|-166.7398685142|-166.7398685142|-166.7398685142|-167.52039858498|-167.52039858498|-167.52039858498|-167.52039858498|-167.52039858498|-167.52039858498|-167.52039858498|-167.52039858498|-167.52039858498|-167.52039858498|-167.52039858498|-167.52039858498|-167.52039858498|-167.52039858498|-167.52039858498|-167.52039858498|-168.09592382629|-168.09592382629|-168.09592382629|-168.09592382629|-168.09592382629|-168.09592382629|-168.09592382629|-168.09592382629|-168.09592382629|-173.72325496893|-174.3962956944|-174.3962956944|-174.3962956944|-177.90144661167|-189.11826926579|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|162.38640856794|157.60711452753|155.68569111593|152.54344455999|152.54344455999|150.7593855571|147.46042788815|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-170.67875869396|-172.13750932088|-177.56946327808|-183.92718413276||151.60863133179|151.60863133179|151.60863133179|151.60863133179|151.60863133179|142.97070673557|137.14523038436|131.8212472306|131.8212472306|131.8212472306|131.8212472306|131.8212472306|131.46249827922|129.93055364358|125.39944747333|125.39944747333|124.59772383484|124.59772383484|124.59772383484|-140.2994118516|-140.2994118516|||-140.2994118516|-140.2994118516|-140.2994118516|-140.2994118516|-140.2994118516|-140.2994118516|-140.2994118516|-141.34934624746|-141.66462360285|-141.66462360285|-144.62735574403|-146.89569892497|-146.89569892497|-146.89569892497|-147.08004467118|-147.08004467118|-147.08004467118|-147.08004467118|-147.58894021895|-147.60375067501|-147.60375067501|-147.60375067501|-147.70972873667|-148.58473249212|-148.58473249212|-148.58473249212|-148.58473249212|-148.58473249212|-148.58473249212|-148.58473249212|-151.27748063474|-151.27748063474|-151.27748063474|-151.27748063474|-151.27748063474|-153.80275549788|-155.95402792702|-155.95402792702|-155.95402792702|-155.95402792702|-161.11002306154|-164.055587283|-169.40065457118|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|135.88474272023|124.73304068524|122.20894213245||122.20894213245|122.20894213245|122.20894213245|||122.20894213245|117.69327174873|113.67585342958|113.00651516997|112.46279234448|103.28571450563
03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC||-24.474403399874|-24.474403399874|-24.474403399874|-24.474403399874|-24.521558676218|-24.857287206092|-25.1080970652|-25.292330835384|-25.397259814207|-25.397259814207|-25.397259814207|-25.397259814207|-25.397259814207|-25.397259814207|-25.397259814207|-25.397259814207|-25.397259814207|-25.397259814207|-25.791399115395|-25.834856279823|-25.834856279823|-25.834856279823|-25.834856279823|-25.834856279823|-26.37761853374|-26.475130856445|-26.655702180786|-26.776792408413|-26.776792408413|-26.993541803143|-26.993541803143|-26.993541803143|-27.015047592346|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.247609036361|-27.395143913027|-27.395143913027|-27.395143913027|-27.689049851891|-27.76620312162|-27.76620312162|-27.76620312162|-27.76620312162|-27.76620312162|-27.76620312162|-27.76620312162|-27.76620312162|-27.76620312162|-27.76620312162|-27.76620312162|-27.76620312162|-27.867309512656|-27.867309512656|-27.867309512656|-27.867309512656|-27.867309512656|-27.867309512656|-27.867309512656|-27.891556698734|-27.891556698734|-27.891556698734|-27.891556698734|-28.218396141192|-28.287106251342|-28.555426948198|-28.555426948198|-28.555426948198|-28.555426948198||-28.555426948198|-28.555426948198|-28.555426948198|-28.555426948198|-28.555426948198|-28.555426948198|-28.555426948198|-28.555426948198|-28.555426948198|-28.65608276277|-28.65608276277|-28.790092297718|-28.930761283481|-28.930761283481|-28.930761283481|-28.930761283481|-28.930761283481|-28.930761283481|-28.930761283481|-28.930761283481|-28.940138824143|-28.940138824143|-28.940138824143|-29.141529563226|-29.141529563226|-29.451700002129|-30.046333929097|-31.16259293666|-31.541770247514|-31.557035915287|-31.557035915287|-31.557035915287|-31.557035915287|29.350076913479|29.01119640099|28.858707157659|28.858707157659|28.858707157659|28.815646614458|28.815646614458|28.815646614458|28.806274800197|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905||28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.523915314905|28.221016380778|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-29.992860371661|-30.137480838299|||-30.137480838299|-30.21108783616|-30.21108783616|-30.335911101929|-30.335911101929|-30.338080775906|-30.338080775906|-30.338080775906|-30.391194557688|-30.391194557688|-30.391194557688|-30.712438609359|-30.796838168446|-30.796838168446|-30.952042769662|-31.080046758907|-31.311163383344|-31.34573698664|-31.500819213129|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-31.774107494884|-32.312826276931|-32.312826276931|-32.312826276931|-32.312826276931|-32.312826276931|-32.884353739137|-32.884353739137|-33.22705968896|-33.251672852213|-33.251672852213|-33.251672852213|-33.251672852213|-33.251672852213|-33.251672852213|-33.251672852213|-33.251672852213|-33.251672852213|-33.790749033485|30.279135584916|30.279135584916|30.279135584916|30.279135584916|30.279135584916|30.279135584916|30.226817740428|30.037404397862|30.037404397862|30.037404397862||-32.263162191817|-32.263162191817|-32.263162191817|||-32.292404599245|-32.292404599245|-32.292404599245|-32.369337765437|-32.417827033392|-32.417827033392
03176|6324|/equities/heidelberg|DAXCLASSIC||-0.9930996739667|-0.9930996739667|-0.9930996739667|-1.0097218347701|-1.0203479699039|-1.0203479699039|-1.0217382161882|-1.0217382161882|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0307402969708|-1.0334891843917|-1.0438768751226|-1.0462911665314|-1.0462911665314|-1.0462911665314|-1.0462911665314|-1.0462911665314|-1.0462911665314|-1.0462911665314|-1.0462911665314|-1.0462911665314|-1.0462911665314|-1.047379049976|-1.063754499311|-1.0728383200641|-1.0775981332721|-1.0863868192237|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.0980305605756|-1.112213762994|-1.112213762994|-1.112213762994|-1.112213762994|-1.112213762994|-1.112213762994|-1.112213762994|-1.112213762994|-1.1173486404898|-1.1219842186916|-1.1219842186916|-1.1219842186916|-1.1219842186916|-1.1219842186916|-1.1219842186916|-1.1219842186916|-1.1219842186916|-1.1219842186916|-1.1219842186916|-1.1219842186916|-1.1219842186916|-1.1219842186916|-1.1219842186916|-1.1219842186916|-1.1219842186916|-1.1922046929982|-1.2649811124099|-1.2649811124099|-1.2712112517137|-1.2712112517137|-1.3023458091174|-1.3094953594113|-1.3447477220037|-1.3447477220037|-1.3447477220037|-1.3447477220037|-1.3447477220037|-1.3447477220037|-1.3447477220037|-1.3447477220037|-1.3447477220037|-1.3447477220037|-1.3447477220037|-1.372390569856|-1.372390569856|-1.372390569856|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.2118599494838|1.1823999440828|1.1431110143837|1.0769011510938|1.0761294248788|1.0761294248788|1.0761294248788|1.0761294248788|1.0761294248788|1.0761294248788|1.0761294248788|1.0598620386565|1.0598620386565|1.0598620386565|1.0457355613669|1.0425169691922|1.0425169691922|1.0425169691922|1.0425169691922|1.0425169691922|1.0425169691922|1.0425169691922|0.94835218295803|0.89492864281736|0.89492864281736|0.8885318136966|0.86836866943436|-0.97078171238425|-0.97078171238425|-0.97078171238425|-0.97078171238425|-0.97078171238425|-0.97078171238425||-0.97078171238425|-0.97078171238425|-0.97078171238425|-0.97425743126342|-1.0112860377571|-1.0206511579113|-1.0310013153108|-1.0355570060182|-1.0540633413713|-1.0618868323659|-1.0618868323659|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|||-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0699192094059|-1.0864102263419|-1.0906224536861|-1.0942143517513|-1.0942143517513|-1.0942143517513|-1.0942143517513|-1.1050159354761|-1.1100732374803|-1.1198036260755|-1.1272326122113|-1.1272326122113|-1.1272326122113|-1.1272326122113|-1.1272326122113|-1.1272326122113|-1.1272326122113|-1.1272326122113|-1.1272326122113|-1.1272326122113|-1.1272326122113|-1.1462325485462|-1.1462325485462|-1.1462325485462|-1.1462325485462|-1.1462325485462|-1.1462325485462|-1.1557746940328|-1.1557746940328|-1.1616385671247|-1.1728206511723|-1.1853006478137|-1.1939492269283|-1.1939492269283|-1.1939492269283|-1.1939492269283|-1.1939492269283|-1.2068210225798|-1.2068210225798|-1.2068210225798|-1.2068210225798|-1.2068210225798|-1.2068210225798|-1.2068210225798|-1.2068210225798|-1.2466900791832|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308||-1.2557572462308|-1.2557572462308|-1.2557572462308|||-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308
03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC||-89.818638052411|-89.818638052411|-89.818638052411|-89.818638052411|-89.818638052411|-90.781822855679|85.868263993223|85.868263993223|85.868263993223|85.868263993223|85.868263993223|85.868263993223|85.868263993223|85.868263993223|85.279306122028|-89.898169457547|-89.898169457547|-89.898169457547|-90.364633069692|-90.366260407432|-90.540445390141|-90.540445390141|-90.628273079567|-90.66280439939|-90.66280439939|-90.66280439939|-90.66280439939|-90.66280439939|-90.66280439939|-90.66280439939|-90.66280439939|-90.66280439939|-90.66280439939|-91.185273113194|-91.185273113194|-91.185273113194|-91.185273113194|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.286429148565|-91.512874192232|-91.512874192232|88.073403405708|88.073403405708|88.073403405708|88.073403405708|87.020446617915|85.600499293885|85.459809332829|85.459809332829|85.459809332829|84.983121904777|84.53124876491|84.076538898215|84.076538898215|84.076538898215|84.0064046041|84.0064046041|84.0064046041|84.0064046041|84.0064046041|84.0064046041|84.0064046041|84.0064046041|84.0064046041|84.0064046041|84.0064046041|84.0064046041|84.0064046041|83.93489510658|83.641843691316|83.641843691316|83.607602745125|83.575505195699|83.575505195699|83.575505195699|83.575505195699|83.575505195699|83.575505195699|83.575505195699|83.575505195699|83.575505195699|83.575505195699|83.575505195699|83.575505195699|83.575505195699|83.575505195699|83.395004840517|83.000001478884|82.600002595881|82.600002595881|82.600002595881|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079||-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-85.716525666079|-86.657255402495|81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|||81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|81.865661563984|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707||79.428926691707|79.428926691707|79.428926691707|||79.428926691707|79.428926691707|79.428926691707|79.349696195578|79.349696195578|79.349696195578
03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE||-73.293988951818|-73.293988951818|-73.293988951818|-73.293988951818|-73.293988951818|-73.293988951818|-73.293988951818|-73.816074867794|-73.816074867794|-73.816074867794|-73.816074867794|-73.816074867794|-73.816074867794|-73.816074867794|-74.260147561192|-74.260147561192|-74.260147561192|-74.681238869252|-74.681238869252|-74.681238869252|-74.787491192887|-74.997208452302|-75.633010917325|-76.664456744348|73.891885250094|73.891885250094|73.891885250094|73.891885250094|73.891885250094|73.891885250094|73.891885250094|73.265985137095|73.234241428039|73.234241428039|72.654777815274|72.654777815274|72.654777815274|72.654777815274|72.654777815274|72.654777815274|72.654777815274|72.654777815274|72.654777815274|72.654777815274|72.654777815274|71.849749143843|-75.238045772763|-75.238045772763|-75.238045772763|-75.238045772763|-75.238045772763|-75.238045772763|-75.238045772763|-75.25191741156|72.642437052927|72.642437052927|72.642437052927|72.642437052927|72.642437052927|72.642437052927|72.642437052927|72.642437052927|72.642437052927|72.642437052927|72.241600540172|72.223997463662|71.621110666548|71.595676992507|70.747975877227|70.592193554178|70.327437451962|-73.368127933006|-73.368127933006|-73.368127933006|-73.368127933006|-73.368127933006|-73.368127933006|-73.368127933006|-73.368127933006|-73.368127933006|-73.368127933006|-73.381255802027|-73.446609313242|-73.446609313242|-73.476790753727|-74.321435018519|-74.979374192533|71.310151819695|71.310151819695|71.310151819695|71.310151819695|71.310151819695|71.310151819695|71.310151819695|71.310151819695|71.310151819695|71.310151819695|-75.033763326847|-75.033763326847|-75.055102767985|-75.055102767985|-75.055102767985|-75.055102767985|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.589788796844|72.077543022833|71.900049159485|71.83061297465|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.480914141101|71.195463632392|70.544957980897|70.369396908842|69.665198417954|69.665198417954|69.665198417954|69.665198417954|69.128000361447|68.500556635332|67.400621281147|67.336802864605|65.043670019103|64.534634202269||64.388481768797|63.912203745522|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|||63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|63.846711226188|62.843016593415|61.923723805442|61.923723805442|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.117224747251|-65.512243980027|-65.512243980027|-65.512243980027|-65.512243980027|-65.512243980027|-65.512243980027|-65.512243980027|-65.512243980027|-65.512243980027|-65.594716754067|-65.76293244419|-65.76293244419|-65.76293244419|-65.76293244419|-65.76293244419|-66.102146838081|-66.254607012948|63.981208688679|63.981208688679|63.981208688679|63.981208688679|63.981208688679|63.981208688679|63.981208688679|63.734675388273|63.7042878939|63.7042878939|63.656867934783|63.656867934783|63.656867934783|63.656867934783|63.135407714402||62.751567501002|62.732320687551|62.732320687551|||62.732320687551|62.732320687551|62.732320687551|62.732320687551|62.732320687551|62.732320687551
03179|1173428|/equities/hgears-ag|DAXCLASSIC||-1.8718278342064|-1.9123087054685|-1.9186763505356|-1.9415848299549|-1.9469545223157|-1.9469545223157|-1.9469545223157|-2.0055050494318|-2.0755610799397|-2.0950678957397|-2.1522976902784|-2.1667196251353|-2.1863551048659|-2.2320612302779|-2.2361791654162|-2.2824212758334|-2.3195629947354|-2.3195629947354|-2.3195629947354|-2.3195629947354|-2.3997848161685|-2.3997848161685|-2.3997848161685|2.2998872319799|2.2998872319799|2.2998872319799|2.2998872319799|2.2998872319799|-2.3629669140257|-2.3629669140257|-2.3629669140257|-2.4666298175827|-2.4790331417736|2.3303505889726|2.3303505889726|2.3303505889726|2.3303505889726|2.3303505889726|2.3303505889726|2.3303505889726|2.3303505889726|2.3281673051861|2.2912970227165|2.2775522384559|2.1778421560818|-2.3187441605337|-2.3187441605337|-2.3187441605337|-2.3187441605337|-2.3187441605337|-2.3187441605337|-2.3187441605337|-2.3187441605337|-2.3310481258664|-2.3310481258664|-2.3310481258664|-2.3310481258664|-2.3740300648584|-2.3740300648584|-2.3740300648584|-2.3740300648584|2.2510775732581|-2.3594720261106|-2.3594720261106|-2.3838577951336|-2.3956885751559|-2.3956885751559|-2.4031957972288|-2.4031957972288|-2.4273405016498|-2.4273405016498|-2.4356055893815|-2.4356055893815|-2.4495617723373|-2.4653317050062|-2.4653317050062|-2.4653317050062|-2.4803685695951|-2.4815070347619|-2.4815070347619|-2.4815070347619|-2.4905633878522|-2.5174567510176|-2.5174567510176|-2.5174567510176|-2.5174567510176|-2.5174567510176|-2.5174567510176|-2.5174567510176|-2.5174567510176|-2.5174567510176|-2.5296997805054|-2.5296997805054|-2.5463331297167|-2.5492589159286|-2.5591766219973|-2.5618403778317|-2.5618403778317|-2.5618403778317|-2.5853781816963|-2.5933681370303|-2.5933681370303|-2.6108086059809|-2.6108086059809|-2.6108086059809|-2.6108086059809|-2.622565052059|-2.6407593129922|-2.6407593129922|-2.6733941381099|-2.6733941381099|-2.6733941381099|-2.6882157132496|-2.7241285559722|-2.7403439309357|-2.7403439309357|-2.7848265729744|-2.8359183958723|-2.8521315711023|-2.8780909362891|-2.8780909362891|-2.8780909362891|-2.8780909362891|-2.8780909362891|-2.8780909362891|-2.8780909362891|-2.8780909362891|-2.9234455622099|-2.9234455622099|-2.9427173178353|-3.0330193220419|-3.0355768666049|-3.1302290186497|-3.1302290186497|-3.1302290186497|2.7734966698924|2.7734966698924|2.7734966698924|2.7734966698924|2.7734966698924|2.7734966698924|2.7734966698924|2.6961074078127|2.5151193632068|-2.7269419653831|-2.7269419653831|-2.7269419653831|-2.7287555618564|-2.7287555618564|-2.7519506264041|-2.7688340399343|-2.8192601439774||-2.831400089509|-2.8748890084765|-2.9076544358489|-2.9244505691589|-2.9244505691589|-2.9244505691589|-2.9346365465974|-2.9346365465974|-2.9346365465974|-2.9346365465974|-2.9346365465974|-2.9346365465974|-2.9346365465974|-2.9346365465974|-2.9346365465974|-2.9446131111485|-2.9446131111485|-2.9590145748304|-2.9924952683843|-2.9924952683843|-2.9924952683843|||-2.9924952683843|-2.9924952683843|-2.9924952683843|-2.9924952683843|-3.0262569984947|-3.0262569984947|-3.0262569984947|-3.0262569984947|-3.0268237427179|-3.0268237427179|-3.0268237427179|-3.0268237427179|-3.0268237427179|-3.0268237427179|-3.0975818982062|-3.0995354774194|-3.1226981763729|-3.1226981763729|-3.3241090514801|-3.3850193089285|-3.3850193089285|-3.3850193089285|-3.4371842006154|-3.4371842006154|-3.4796491176229|-3.5085104452541|-3.5085104452541|-3.5085104452541|-3.5289004364467|-3.5535190359133|-3.5535190359133|-3.5577988906456|-3.6319989014282|-3.6325694863817|-3.6325694863817|-3.6325694863817|-3.6325694863817|-3.6325694863817|-3.6325694863817|-3.6325694863817|-3.682854977451|-3.7181722093537|-3.7346806537241|-3.7346806537241|-3.7346806537241|-3.7668674136898|-3.8034164731027|-3.8034164731027|-3.8034228205244|-3.8034228205244|-3.8034228205244|-3.8034228205244|-3.8034228205244|-3.8034228205244|-3.8034228205244|3.4867383846487|3.4867383846487|3.4867383846487|3.4867383846487|3.4867383846487|3.4867383846487|3.3963760147321|3.1959732384403||3.0755225649243|3.0755225649243|3.0194694720777|||3.0077436989184|2.7874930109841|2.7549923091313|2.7166580788714|2.5051756956426|2.4235285496543
03180|19218|/equities/highlight-communications-ag|DAXCLASSIC||1.1114624021242|1.0860693650986|1.0139659993676|0.98385112736265|0.95705675917246|0.94617415619534|0.92686018626603|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0492142071922|-1.0760713573517|-1.0761904182502|-1.0835134218372|-1.0835134218372|-1.0835134218372|-1.0835134218372|-1.1030704721519|-1.109367757033|-1.109367757033|-1.109367757033|-1.109367757033|-1.1230037434383|-1.1230037434383|-1.1230037434383|-1.1230037434383|-1.1322263924594|-1.1389904271538|-1.1389904271538|-1.1389904271538|-1.1389904271538|-1.153600465476|-1.1804537449982|-1.1804537449982|-1.1804537449982|-1.1804537449982|-1.2571708101593|-1.2571859692533|-1.2571859692533|-1.2571859692533|-1.2571859692533|-1.2571859692533|-1.2571859692533|-1.3268733195684|-1.3748592460842|-1.4653200662542|-1.4653200662542|-1.6025778227833|-1.6878642499212|-1.6920712987321|-1.7245236745297|-1.7422485473884|-1.7547513073772|-1.7547513073772|-1.7762978592147|-1.7762978592147|-1.7916640127428|-1.7916640127428|-1.8007378274343|1.7130614851716|1.7130614851716|1.7130614851716|1.7130614851716|1.7130614851716|1.7130614851716|1.7130614851716|-1.8460622627231|-1.8460622627231|-1.8460622627231|-1.8460622627231|-1.8460622627231|-1.8460622627231|-1.8460622627231|-1.8460622627231|-1.8460622627231|-1.8460622627231|-1.9166075665945|-1.9166075665945|-1.9166075665945|-1.9166075665945|-1.9166075665945|-1.9166075665945|-1.9166075665945|-1.9166075665945|-1.9166075665945|-1.9166075665945|-1.9166075665945|-1.9166075665945|-1.9166075665945|-1.9356750138594|-1.9445370769296|-1.9445370769296|-2.0378189854924|-2.0437271733716|-2.0437271733716|-2.0596968619509|-2.0868854554145|-2.1320949430431|-2.1578832594515|-2.1854258342982|-2.1901315211924|-2.1901315211924|-2.1901315211924|-2.2101461357178|-2.2579401274856|-2.2754891603452|-2.278321223045|-2.3203569303891|-2.3279714082667|-2.3279714082667|-2.3955202690108|-2.3955202690108|-2.401876901813|-2.401876901813|-2.4090297635664|-2.4090297635664|-2.4090297635664|-2.4090297635664|-2.4090297635664|-2.4090297635664|-2.4090297635664|-2.4090297635664|-2.4090297635664|-2.4407180345835|-2.4407180345835|-2.4407180345835|-2.4407180345835|-2.4407180345835|-2.4407180345835|-2.4407180345835|-2.4407180345835|-2.4674645040634|-2.4728264164372|-2.4728264164372|-2.4728264164372|-2.4728264164372|-2.4909706044678|-2.4909706044678|-2.4909706044678|-2.4909706044678|-2.4909706044678|-2.4909706044678|-2.4909706044678|-2.4909706044678||-2.5110784822575|-2.5220720731024|-2.5220720731024|-2.5305827427799|-2.5305827427799|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5523719691552|-2.5731753213069|-2.5731753213069|-2.6325552279947|||-2.6325552279947|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.4842669491523|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.475396833663|2.4520948966404|2.4520948966404|2.4033270922291|2.4033270922291|2.3744779210752|2.3744779210752|2.3388723000177|2.3388723000177|2.3388723000177|2.3055213773555|2.3055213773555|2.2216903329234|2.1833215128174||2.1833215128174|2.1825005554808|2.1825005554808|||2.1825005554808|2.1825005554808|-2.651937851177|-2.651937851177|-2.651937851177|-2.651937851177
03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP||112.32303780293|112.32303780293|112.32303780293|112.32303780293|111.88115531842|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-116.8797796145|-117.43864630493|-117.82071938815|-117.98413112762|112.54016956741|112.54016956741|112.54016956741|112.54016956741|112.54016956741|112.54016956741|112.54016956741|112.51130045183|111.6625524972|110.95283449735|109.67537624136|108.23374993818|106.74305277419|106.10201543529|106.10201543529|106.10201543529|106.10201543529|106.10201543529|106.10201543529|106.10201543529|106.10201543529|106.10201543529|106.10201543529|106.10201543529|105.94112665078|105.61558935256|105.61558935256|104.96732141807|-111.68706429198|-111.68706429198|-111.68706429198|-111.68706429198|-111.68706429198|-111.68706429198|-111.68706429198|-111.68706429198|-111.68706429198|-111.68706429198|-112.36340748154|106.20419598937|106.20419598937|106.20419598937|106.20419598937|106.20419598937|106.20419598937|106.20419598937|105.0991094523|104.05456648196|103.76062806806|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|103.25475915715|102.3108401171|102.25503060633|102.25503060633|102.25503060633|102.25503060633|101.91114401612|101.29541223287|101.29541223287|101.29541223287|101.29541223287|101.05453440263|101.05453440263|101.05453440263|101.05453440263|98.971700738027|-104.37643892767|-104.37643892767|-104.37643892767|-104.37643892767|-104.37643892767|-104.37643892767|-104.37643892767|-104.37643892767|-104.37643892767|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446|-105.10056059446||-105.76451261933|-105.83026601571|-105.83026601571|-108.15775249906|-108.15775249906|-108.15775249906|-108.15775249906|-108.15775249906|-108.15775249906|-108.15775249906|-108.15775249906|-108.68641983427|-108.68641983427|-108.68641983427|-108.75713111468|-110.26903355462|-111.08584143623|-111.08584143623|103.88452876874|103.88452876874|103.88452876874|||103.88452876874|103.88452876874|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|101.7588815004|100.2932020062|98.892440993891|98.163827904182|97.387583847529|-104.91378675801|-104.91378675801|-105.36677119548|-105.36677119548|-105.36677119548|-105.36677119548|-105.36677119548|-105.42646558402|-105.42646558402|-105.42646558402|-106.64051646786|-107.72561234154|-107.72561234154|-107.72561234154|-107.72561234154|-107.72561234154|-109.0006812272|-109.96742367055|-112.21380195911|104.86814357254|104.86814357254|104.23683051503|102.21314196495|101.95944969459|101.95944969459|101.95944969459|101.95944969459|101.95944969459|101.95944969459|100.8160543685|100.49005956173|98.400069655312|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093||96.995510356093|96.995510356093|96.995510356093|||96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093
03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.571521827754|-83.862805760765|-84.516129537287|-84.516129537287|-84.516129537287|-84.516129537287|-84.516129537287|-84.516129537287|-84.516129537287|-84.516129537287|-84.516129537287|-85.856813055346|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.731877463947|81.320613237907|81.320613237907|81.320613237907|80.34512938028|80.2162943829|80.2162943829|80.2162943829|79.251436762114|77.907152551302|76.493430991902|76.493430991902|76.493430991902|76.493430991902|76.493430991902|76.493430991902|76.493430991902|76.493430991902|76.493430991902|76.493430991902|76.493430991902|76.493430991902|75.867816284279|75.867816284279|75.403132680368|75.16458898486|74.377325332841|73.964532542289|73.964532542289|73.964532542289|73.964532542289|72.188366439675|-77.029774035435|-77.029774035435|-77.029774035435|-77.029774035435|-77.029774035435|-77.029774035435|-77.029774035435|-77.029774035435|-77.029774035435|-78.905305161985|-79.533672402206|-80.370749656694|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.425608978297|76.342812814212|76.342812814212|76.342812814212|75.937726351074|75.937726351074|75.937726351074|75.937726351074|75.937726351074|75.937726351074|75.937726351074|75.937726351074|75.937726351074|75.937726351074|75.937726351074|75.937726351074|75.770773871621|75.770773871621|75.770773871621|75.770773871621|-80.476191551768|-80.476191551768|-80.476191551768|-80.476191551768|-80.476191551768|-80.476191551768|-80.476191551768|-80.476191551768|-80.476191551768|-80.476191551768|-80.476191551768|75.271964178377|75.271964178377|75.271964178377|74.752183183359|74.54131659791|73.384793168143|72.705325742381|71.868919143727|71.868919143727|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216||71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.227369619216|71.097074642011|70.285641288568|69.722934934618|69.246828458341|69.246828458341|68.750402942155|68.750402942155|68.698810801713|68.698810801713|||68.698810801713|67.862568998566|67.35840940501|65.974984785948|65.974984785948|65.974984785948|65.974984785948|65.974984785948|65.974984785948|65.974984785948|65.974984785948|65.833315581121|65.724425607635|65.724425607635|65.724425607635|65.724425607635|65.724425607635|65.724425607635|65.724425607635|65.724425607635|65.278615016645|65.278615016645|64.967902946148|64.075448989508|63.853278265658|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-68.430814110428|64.023573982634|64.023573982634|64.023573982634|64.023573982634|64.023573982634|64.01230696828|63.935893155809|63.523213176458|62.525794537563|62.034488281607|62.034488281607|62.034488281607|62.034488281607|62.034488281607|62.034488281607|61.982760518789|61.416957318782|61.388290656937|61.359206161381|61.343064453499|61.343064453499|61.343064453499|61.343064453499|61.343064453499||61.145069495722|61.075088067168|61.075088067168|||59.958431609598|59.162142842044|58.735715328576|58.724213517426|58.724213517426|58.724213517426
03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|56.214922884557|55.683247649507|54.786941832786|54.041046480873|52.54560720097|51.439563556634|51.321737285148|50.69081920572|50.670764451507|50.670764451507|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|50.665339929357|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.273546015717|49.098295652159|49.098295652159|49.098295652159|49.098295652159|49.098295652159|49.098295652159|49.098295652159|49.098295652159|49.098295652159|49.098295652159|49.098295652159|49.098295652159|49.098295652159|49.098295652159|49.098295652159|49.098295652159|48.772587224888|48.772587224888|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.755468618757|48.623038811001|48.623038811001|48.623038811001|48.623038811001|48.623038811001|48.623038811001|48.225973840742|48.225973840742|48.201259642075|48.201259642075|48.201259642075|48.201259642075|48.201259642075|48.201259642075|48.201259642075|48.201259642075|48.201259642075||48.201259642075|48.201259642075|48.201259642075|48.201259642075|-50.553063974417|-50.553063974417|-50.553063974417|-50.553063974417|-50.553063974417|48.923039454021|48.923039454021|48.923039454021|48.923039454021|48.923039454021|48.923039454021|48.923039454021|48.803377171134|48.646932973825|48.646932973825|48.646932973825|48.646932973825|||48.646932973825|48.646932973825|48.646932973825|48.646932973825|48.432704491045|48.222449137795|48.218690949523|48.218690949523|48.218690949523|47.981877518853|47.97322141808|47.97322141808|47.97322141808|47.834135290448|47.49903853344|47.443376148267|47.194974824394|47.194974824394|-48.204929166037|-48.204929166037|-48.204929166037|-48.204929166037|-48.204929166037|-48.204929166037|-48.204929166037|-48.204929166037|-48.269365740041|47.006260288844|46.910384399772|46.910384399772|46.910384399772|46.910384399772|46.910384399772|46.910384399772|46.910384399772|46.910384399772|46.910384399772|46.889315957361|46.818280534588|46.818280534588|46.818280534588|46.818280534588|46.811097711582|46.811097711582|46.811097711582|46.811097711582|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747||-47.572787199528|-47.572787199528|-47.572787199528|||-47.572787199528|-47.572787199528|-47.572787199528|-47.572787199528|-47.572787199528|-47.572787199528
03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-37.669714735471|-40.164682598603|-41.761315261536|-43.205350358412|-43.638333988687|-43.638333988687|-43.664815585371|-44.589795186873|-44.589795186873|-44.589795186873|-44.589795186873|-44.589795186873|-44.589795186873|-45.213662759855|39.97546132257|39.97546132257|39.97546132257|39.97546132257|39.97546132257|39.97546132257|39.042179671155|38.936255324722|38.936255324722|38.936255324722|38.936255324722|38.76250485672|38.483855888042|38.483855888042|38.483855888042|38.324284947353|38.097537584258|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|36.926299771867|34.658027965529|34.658027965529|34.658027965529|34.658027965529|34.658027965529|34.658027965529|-37.371354370564|-37.371354370564|-37.371354370564|-37.371354370564|-37.371354370564|-37.371354370564|-37.371354370564|-38.498172209495|-39.784634084429|36.299474910563|36.299474910563|36.299474910563|36.299474910563|36.299474910563|36.299474910563|36.299474910563|36.299474910563|36.299474910563|35.833862732589|-39.707426694757|-39.707426694757|-39.707426694757|-39.707426694757|-39.707426694757|-39.707426694757|-39.707426694757|-39.707426694757|-39.707426694757|-39.707426694757|-39.707426694757|-39.707426694757|-39.707426694757|-39.707426694757|-39.707426694757|-39.707426694757|-39.707426694757|-39.707426694757|-39.707426694757|-39.820217690505|-39.820217690505|-40.192463329144|-41.292454490672|-41.292454490672|-41.292454490672|-41.292454490672|-41.292454490672|-41.292454490672|-42.643928195276|-42.643928195276|-42.643928195276|-42.643928195276|-43.461033981418|-44.052257927894|-44.076955592896|-44.355505188599|-44.471920117791|-44.471920117791|-45.151022921067|-45.205579556869|-45.923978794335|-46.499976251653|-46.961759517874|-46.961759517874|-47.015844502147|-47.047120214628|-47.047120214628|-47.047120214628|-47.047120214628|-47.294019620868|-48.458912232686|-49.175456951249|-50.073843159265|-50.362047581746|-50.745608229189|-50.865880602946|-50.865880602946|-50.865880602946|-50.865880602946|-50.865880602946|-50.865880602946|-50.865880602946|-51.433032438902|-51.433032438902|-51.433032438902|-51.761144662066|-51.949814572963|-51.949814572963|-51.949814572963|-51.949814572963|-51.949814572963|-51.949814572963|-51.949814572963|-51.949814572963|-51.949814572963|-51.949814572963|-52.15257323123|-52.64452513431|-53.038858304476|-53.038858304476|-53.771839620242||-53.771839620242|-53.771839620242|-53.771839620242|-53.771839620242|-53.771839620242|-53.771839620242|-53.771839620242|-53.771839620242|-54.010880130976|-54.010880130976|-54.010880130976|-54.740888992662|-54.740888992662|-54.740888992662|-54.740888992662|-54.740888992662|-54.740888992662|-54.740888992662|-56.370987379678|-57.313320014353|-57.758580807687|||-57.758580807687|-57.758580807687|-57.758580807687|-57.758580807687|-57.758580807687|-58.510594578733|-58.510594578733|-58.809549141979|-60.130611632771|-60.529088005802|-60.529088005802|-60.529088005802|-60.529088005802|-60.529088005802|-60.529088005802|-60.529088005802|60.278678979213|60.278678979213|60.278678979213|60.278678979213|60.278678979213|60.278678979213|60.278678979213|60.278678979213|60.278678979213|60.278678979213|59.514176903049|59.514176903049|59.514176903049|59.514176903049|59.293528196856|57.978364544494|57.552626695216|56.919584793052|-61.90620001799|-61.90620001799|-61.90620001799|-61.90620001799|-61.960222233734|-62.379137663269|-62.699040788438|-64.06587284344|-64.06587284344|-64.06587284344|-64.06587284344|-64.06587284344|-64.540212163434|-64.540212163434|-65.02356837536|-65.336680150341|-65.336680150341|-65.336680150341|-67.1685319745|-67.592452155861|-67.592452155861|-67.592452155861|-67.592452155861|-67.592452155861|-67.592452155861|-67.592452155861|-68.092727143801|-69.304141847333|65.41325691366||65.41325691366|65.41325691366|65.41325691366|||65.41325691366|65.41325691366|65.41325691366|65.41325691366|65.41325691366|65.41325691366
03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-220.9293666732|-224.14929664263|-225.52144207038|-232.1127129029|-240.5696793078|-242.92185894633|-243.76873436664|-244.38609003989|-244.38609003989|-245.62899096772|-252.03221727262|-252.11088318907|-252.11088318907|-252.11088318907|-252.11088318907|-252.11088318907|-252.11088318907|-252.11088318907|-252.11088318907|-252.11088318907|-252.7343121114|-254.30478547045|-266.91643219997|-283.39603340416|-284.59560555648|-291.73955037011|-303.06618030218|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.40792050977|263.19767724827|254.33075249807|252.15638556101|237.35252930678|237.35252930678|237.35252930678|-275.00831126536|-275.00831126536|-275.00831126536|-275.00831126536|-275.00831126536|-275.00831126536|-275.00831126536|-275.00831126536|-275.00831126536|-275.00831126536|-275.00831126536|-282.77377619867|-282.77377619867|-282.77377619867|-282.77377619867|-282.77377619867|-282.77377619867|-282.77377619867|-282.77377619867|-282.77377619867|-282.77377619867|-283.0245192334|-283.0245192334|-283.0245192334|-283.0245192334|-286.99632296041|-286.99632296041|-286.99632296041|-286.99632296041|-286.99632296041|-286.99632296041|-286.99632296041|-286.99632296041|-304.0197232341|-304.0197232341|-304.0197232341|-304.0197232341|-304.0197232341|-304.0197232341|-308.37748009355|-323.37498364616|-356.9610837849|301.23212539796|291.79275343305|291.79275343305|289.69194012093|285.46328798265|285.46328798265|285.46328798265|285.46328798265|285.46328798265|285.46328798265|280.13700088893|274.6966669762|271.78516247138|270.01685770204|269.96833773156|269.96833773156|269.96833773156|269.96833773156|269.96833773156|264.08682009051|264.08682009051|261.1853559952|255.3281841787|-296.38303720953|-296.38303720953|-296.38303720953|-300.08115092915|-312.95683809565|-314.89454342012|-314.89454342012|-314.89454342012|-320.35556598625|-320.35556598625|-320.35556598625|-320.35556598625|-331.25063870705|-339.56737193308|303.29078298705|303.29078298705|303.29078298705|303.29078298705|291.81198380939|290.313308223|290.09257622109|289.18062125694|281.48958663423|272.9773415402|270.43035982223|265.26707731984|264.57911795644|264.57911795644|264.57911795644|260.36568661827|250.7507669782|248.28973498337|238.32194471351|230.91326512222|225.30362943945||224.84283155455|224.84283155455|224.84283155455|224.84283155455|224.84283155455|216.1253714457|215.45202730271|215.45202730271|215.45202730271|215.45202730271|215.45202730271|215.45202730271|215.45202730271|215.45202730271|215.45202730271|215.45202730271|215.45202730271|211.45632703129|211.45632703129|211.45632703129|211.45632703129|||211.45632703129|211.45632703129|211.01980628124|211.01980628124|211.01980628124|205.62199782389|200.60222370379|198.58025076381|192.50027489653|185.93035151243|185.93035151243|185.93035151243|185.93035151243|176.64482823212|-201.53829600527|-201.53829600527|-201.53829600527|-201.53829600527|-205.45069050754|187.27093426329|187.27093426329|187.27093426329|187.27093426329|187.27093426329|187.27093426329|187.27093426329|182.87296842161|182.87296842161|182.87296842161|182.87296842161|182.87296842161|182.87296842161|182.87296842161|182.87296842161|182.87296842161|182.87296842161|182.87296842161|182.87296842161|181.10619919344|181.10619919344|181.10619919344|177.67355126853|173.2039473798|171.54912522446|171.54912522446|171.54912522446|171.54912522446|163.14902870534|160.33781170711|-177.43379722068|-177.43379722068|-177.43379722068|-177.64865679685|-179.42716526483|-179.42716526483|-179.42716526483|-181.17948139927|-181.17948139927|-181.17948139927|-181.17948139927|163.50064332634|163.50064332634|163.50064332634||163.50064332634|163.50064332634|163.50064332634|||158.82980650038|158.82980650038|158.04979195165|156.07198529295|155.57714661321|155.57714661321
03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||20.378077331669|20.300155827784|20.300155827784|20.300155827784|20.300155827784|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.543548740649|-21.985609970384|-22.1728999459|-22.405999431263|-22.413887741697|-22.413887741697|-22.452948290786|-22.452948290786|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.223851195938|21.123724398753|21.118027300461|20.972807136756|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.328700049163|-22.384111809996|-22.821234835814|-23.768038261412|-23.824063079692|-23.824063079692|-23.824063079692|-23.824063079692|-23.824063079692|-23.943403845735|-24.334337267288|-24.688152773522|-24.809999647045|-24.809999647045|-24.809999647045|-24.809999647045|-24.809999647045|-24.809999647045|-24.809999647045|-24.809999647045|-25.227777152485|-25.689196751323|-25.700898672404|-25.700898672404|-25.700898672404|-25.700898672404|-25.884134288264|-25.884134288264|-26.068482818022|-26.412202029111|-26.611238784387|-26.611238784387|-26.611238784387|-26.611238784387|-26.611238784387|-26.723599242717|-26.806776470111|-26.82975127318|-27.527470660534|-27.527470660534|-27.602745347914|-27.758606387174|-28.031783793807|-28.51309386717|-28.527893613723|-28.527893613723|-28.862083133455|-28.862083133455|-28.862083133455|-28.862083133455|26.364636253962|26.364636253962|26.364636253962|26.364636253962|26.364636253962|26.364636253962|26.364636253962|26.364636253962|26.364636253962|26.227374314875|25.97546164147|25.97546164147|25.787916485075|25.787916485075|25.317129258319|24.93148507485|24.93148507485|24.93148507485|24.93148507485||24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.93148507485|24.915538675357|24.672819754337|24.55132216786|24.55132216786|24.502952202391|24.502952202391|||24.502952202391|24.502952202391|23.992169813129|23.519077040325|23.173975019069|23.030832443231|23.030832443231|22.900924534261|22.549999730822|22.549999730822|22.549999730822|22.086111405422|21.62067927578|21.380465917935|21.380465917935|21.380465917935|21.380465917935|21.380465917935|21.380465917935|21.380465917935|21.367184247297|21.360760677437|21.29528913297|21.116987861944|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444||20.787742583444|20.67299729772|20.67299729772|||20.67299729772|20.67299729772|20.67299729772|20.469997103431|20.430551602784|20.430551602784
03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP||-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-8.9958158489484|-9.0025732248379|-9.0867481992591|-9.1324978720202|-9.1412249391895|-9.1412249391895|-9.1412249391895|-9.1412249391895|-9.1412249391895|-9.1412249391895|-9.1412249391895|-9.1412249391895|-9.1412249391895|-9.2129901208807|-9.2129901208807|-9.2129901208807|-9.3857288348735|-9.3857288348735|-9.6380321171615|-9.8612646039912|-9.8612646039912|-9.8612646039912|-10.100511319425|-10.100511319425|9.079825261293|9.079825261293|9.079825261293|9.079825261293|9.079825261293|8.844249940645|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7953895967077|8.7326553045457|8.7071665052947|8.7071665052947|8.6322585329021|8.6322585329021|8.6322585329021|8.6251569312706|-9.7076446587866|-9.7076446587866|-9.7076446587866|-9.7076446587866|-9.7076446587866|-9.7076446587866|-9.758310192233|-9.758310192233|-9.758310192233|-9.758310192233|-9.758310192233|-9.758310192233|-9.758310192233|-9.758310192233|-9.758310192233|-9.758310192233|-9.758310192233|-9.758310192233|-9.758310192233|-9.758310192233|8.975398460437|8.975398460437|8.975398460437|8.975398460437|8.975398460437|8.6893314425693|8.5663961265982|8.5663961265982|8.5259960331852|8.5183285782|8.4747882033155|8.4747882033155|8.4392099010465|8.3980106366473|8.1422341148939|-8.8531172158139|-8.8531172158139|-8.8531172158139|-8.8531172158139|-8.8531172158139|-8.8531172158139|-8.8531172158139|-8.8531172158139|-8.8531172158139|-8.8531172158139|-8.8531172158139|-9.0245747965593|-9.1311938941499|-9.3179933958606|-9.3625832860629|-9.3625832860629|-9.3625832860629|-9.4512040156966|-9.5968926768441|-9.6559918038204|-9.7338804792645|-9.9926444768114|-10.11904941656|9.1106873606329|9.1106873606329|9.1106873606329|9.1106873606329|9.0418743661912|8.9093054192896|8.5964504764737|8.3290251789456|8.3290251789456|8.3290251789456|8.3290251789456|8.3290251789456|8.3290251789456|8.3290251789456|8.3290251789456|8.3290251789456|8.2672498025238|-9.1646088415977|-9.1646088415977|-9.1646088415977|-9.1646088415977|-9.4995649980833|8.6506820488439|8.6506820488439|8.6506820488439|8.6506820488439|8.3746466425244|8.2742387188807|8.2742387188807||8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|8.2742387188807|||8.2742387188807|8.2002649189515|8.0064051285368|7.9054505179305|7.8360556838666|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.454202979791|7.3480034867788|7.274448213739|7.2399422965257|7.1866023365887|7.1328916355671|7.0554351591073|7.0189117210275|7.0189117210275|7.0189117210275|7.0189117210275|7.0189117210275|7.0189117210275|7.0189117210275|6.9049018243028|6.8958045380441|6.8958045380441|6.7775608055159|6.7339565745509|6.6649516149269||6.5549461095318|6.5099403029002|6.4988226499068|||6.4894722879065|6.4894722879065|6.4688581824449|6.4176200893353|6.3494691086932|6.3494691086932
03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP||40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|40.223027828182|39.843965587323|39.843965587323|39.843965587323|39.843965587323|39.201628854214|-44.255209205329|-44.255209205329|-44.255209205329|-45.775231094029|-46.372027460552|42.301640165021|42.301640165021|42.301640165021|42.301640165021|42.301640165021|42.301640165021|42.301640165021|42.301640165021|42.301640165021|41.893489241788|41.126099030385|40.992406841426|40.992406841426|40.807990478615|40.807990478615|40.807990478615|40.807990478615|40.294988657744|38.819432181022|38.813195626099|38.813195626099|38.813195626099|38.813195626099|38.813195626099|38.813195626099|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|38.771970986771|37.791413363478|-40.478539154953|-40.478539154953|-40.887267719845|-41.41640730604|-41.643229704261|-42.285226675873|-42.285226675873|-42.285226675873|-42.958586636522|-43.828984515908|-44.038449883286|-44.038449883286|-44.038449883286|-44.038449883286|-44.038449883286|-44.038449883286|-44.038449883286|-44.038449883286|-44.038449883286|-44.038449883286|-44.038449883286|-44.038449883286|-44.038449883286|-44.038449883286|-44.038449883286|-44.038449883286|-44.567722134925|-44.772149184624|-44.772149184624|-44.772149184624|-44.772149184624|-45.080246823859|-45.080246823859|-45.080246823859|-45.175273782492|-45.469749749237|-45.894165158861|-46.493517267034|-46.520575588859|-46.751937906131|-46.751937906131|-46.751937906131|-46.751937906131|-46.924374306847|-47.785417040906|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.184580484577|-48.760644135152|45.829843457459|45.829843457459|45.829843457459|44.810935267606|-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752||-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752|-47.496908352752|-47.741009153679|-48.562233834085|-49.058035855621|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|||46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.625804621656|46.092559715862|45.925068639776|45.755633008769|45.706256058802|45.20972861514|45.049699351362|44.969109585078|44.315678334006|43.928530083506|43.389544123005|43.389544123005|42.838383588075|42.534315436945|42.484955944968|42.484955944968|42.294396893131|42.240769939926|42.240769939926|42.240769939926|42.240769939926|42.240769939926|42.240769939926|42.240769939926|42.184188398285|41.607431129795|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426|41.520954983426||41.520954983426|41.306658357195|41.306658357195|||41.306658357195|41.029619422016|40.540722798433|40.540722798433|40.540722798433|40.540722798433
03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-26.06005602895|-26.06005602895|-26.06005602895|-26.06005602895|-26.06005602895|-26.06005602895|-26.06005602895|-26.191855428867|-26.191855428867|-26.191855428867|-26.191855428867|-26.191855428867|-26.191855428867|-26.191855428867|-26.191855428867|-26.191855428867|-26.191855428867|-26.191855428867|-26.191855428867|-26.394283292749|-26.416169799408|-26.416169799408|-26.416169799408|-26.416169799408|-26.891320915674|-26.891320915674|-26.892372612076|-26.892372612076|-26.892372612076|-26.973268354649|-26.973268354649|-26.973268354649|-27.198076500621|-27.528973542018|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.549670169991|-27.747411778946|-27.876842353198|-27.876842353198|-27.876842353198|-27.876842353198|-27.876842353198|-27.876842353198|-27.876842353198|-27.876842353198|-27.876842353198|-28.009825544725|-28.419806300678|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-28.878314992423|-30.062572607989|-31.303969208394|-31.589212978028|-31.589212978028|-31.589212978028|-31.589212978028|-31.589212978028|-32.352458728842|-32.745924782268|-32.745924782268|-32.745924782268|-33.172138557954|-33.302376387432|-33.569838496988|-33.569838496988|-33.569838496988|-33.569838496988|-33.569838496988|-33.569838496988|-33.569838496988|-33.569838496988|-33.569838496988|-33.569838496988|-33.569838496988|-34.013154105947|-34.139059787112|-34.308099246708|-34.308099246708|-35.376692406554|-35.376692406554|-35.376692406554|-35.445991214058|-35.445991214058|-35.445991214058|-35.445991214058|-35.782211391949|-37.105789918396|-37.45310101983|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.734620402162|-37.825776306614|-37.825776306614|-37.825776306614||-38.365949160782|-38.365949160782|-38.365949160782|-38.365949160782|-39.025238933506|-39.025238933506|-39.025238933506|-39.131378110186|35.882123333701|35.882123333701|35.882123333701|35.882123333701|35.882123333701|35.882123333701|35.882123333701|35.882123333701|35.031248682615|33.729163295557|32.93907137108|32.41341050678|32.119346762294|||31.535828854151|31.535828854151|31.535828854151|31.518427903646|31.518427903646|30.384921876583|29.343196018085|29.343196018085|29.343196018085|29.343196018085|29.343196018085|29.069100111952|29.069100111952|29.069100111952|29.069100111952|29.069100111952|29.069100111952|29.069100111952|28.606777847067|27.695310049869|-30.969656063873|-31.095995098669|-31.095995098669|-31.153328319743|-31.70422209464|-31.70422209464|-31.70422209464|-31.766913188414|-32.358791948376|-32.641991007127|-32.788137933106|-32.788137933106|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-33.532716973116|-33.532716973116|-33.532716973116|-33.532716973116|-33.532716973116|-33.532716973116|-33.532716973116|-33.711907103647|-33.773230344045|-33.8921511887|-33.8921511887|-33.8921511887|-33.8921511887|-33.8921511887|-33.8921511887|-33.8921511887|-33.955723788836|-34.110804693013|-35.023115838137|31.810119724317||31.810119724317|31.810119724317|31.810119724317|||31.810119724317|31.810119724317|31.643466843547|31.211629961797|30.824604268511|30.824604268511
03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.778185220848|10.742983760978|10.492940801981|10.492940801981|10.492940801981|10.492940801981|-11.31282050607|-11.31282050607|-11.31282050607|-11.31282050607|-11.31282050607|-11.31282050607|-11.31282050607|-11.31282050607|-11.31282050607|-11.515355560485|-11.598450472293|-11.717168068817|-11.843797286275|-11.922830828829|-11.925089527946|10.855806897621|10.855806897621|10.855806897621|10.855806897621|10.855806897621|10.855806897621|10.855806897621|10.50645216145|10.458180364822|10.458180364822|10.458180364822|10.458180364822|10.444090031755|10.212321651392|10.157024370755|-10.890216193105|-10.890216193105|-10.890216193105|-10.890216193105|-10.890216193105|-10.941880220323|-10.941880220323|-10.941880220323|-10.941880220323|-11.11681116306|-11.31534601012|-11.377734642012|-11.377734642012|-11.377734642012|-11.43117231856|-11.43117231856|-11.43117231856|-11.574152650305|-11.574152650305|-11.574152650305|-11.863503180023|-12.056300016681|-12.056300016681|-12.059012426319|-12.059012426319|-12.16306952788|-12.298615258892|-12.298615258892|-12.298615258892|-12.298615258892|-12.298615258892|-12.298615258892|-12.298615258892|-12.298615258892|-12.298615258892|-12.298615258892|-12.298615258892|-12.298615258892|-12.298615258892|-12.298615258892|-12.298615258892|-12.298615258892|-12.298615258892|-12.298615258892|-12.298615258892|-12.465405987324|-12.536839589611|-12.5625495434|-12.5625495434|-12.608388106049|-12.782931133576|-13.103959819267|-13.103959819267|-13.103959819267|-13.103959819267|-13.103959819267|-13.103959819267|-13.103959819267|-13.103959819267|-13.103959819267|-13.103959819267|-13.103959819267|-13.103959819267|-13.161740163459|-13.161740163459|-13.40582212198|-13.475027705271|-13.475027705271|-13.649474674948|-13.799972064504|-13.890246823109|-13.983298534568|-13.983298534568|-14.135053416552|-14.347281584543|-14.384019700724|-14.384019700724|-14.384019700724|-14.384019700724|-14.500577388029|-14.513974862872|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906|-14.549772177906||-14.549772177906|-14.549772177906|-14.732246728706|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.587664718115|13.353516599298|13.188628855414|||13.15347734101|12.899696886621|12.664662957282|12.531977492183|12.531977492183|12.531977492183|12.531977492183|12.531977492183|12.531977492183|12.531977492183|12.531977492183|12.531977492183|12.531977492183|12.30164160288|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.671645647462|-13.809295637789|-13.809295637789|-13.809295637789|-13.809295637789|-13.809295637789|-13.809295637789|-13.809295637789|-13.809295637789|-13.809295637789|-13.811995117071|-13.85416109496|-13.908234092192|-14.165260072766|-14.273344777489|-14.508438453039|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023||-14.61871929023|-14.61871929023|-14.61871929023|||-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023
03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC||9.4973357302903|9.4973357302903|9.4973357302903|9.4973357302903|9.4973357302903|9.4973357302903|9.3209139421061|-9.8439143214535|-9.8439143214535|-9.9432383680687|-9.9496776145606|-9.9496776145606|-9.9690859628948|-10.00453978923|-10.037703819076|-10.037703819076|-10.103004158647|-10.107413196161|-10.107413196161|-10.132916956275|-10.132916956275|-10.142130566006|-10.232922766347|-10.362559115616|-10.362559115616|-10.38617726137|-10.409171338261|-10.409171338261|-10.409171338261|-10.409171338261|-10.460190555984|-10.620565821522|-10.620565821522|-10.620565821522|-10.620565821522|-10.620565821522|-10.647531604595|-10.647531604595|-10.647531604595|-10.647531604595|-10.647531604595|-10.686146153154|-11.479051524999|10.683887161588|10.683887161588|10.393207989109|10.081342443242|10.001491423464|9.3766575610371|-9.4981586893696|-9.5257318770773|-9.5433301093692|-9.5433301093692|-9.5433301093692|-9.5433301093692|-9.5433301093692|-9.5433301093692|-9.5433301093692|-9.5433301093692|-9.6259222695688|-9.8371361305824|-10.010661890785|-10.010661890785|-10.134068915889|-10.171187663128|-10.293731959017|-10.293731959017|-10.293731959017|-10.293731959017|-10.311524787775|-10.311524787775|-10.311524787775|-10.311524787775|-10.311524787775|-10.311524787775|-10.311524787775|-10.311524787775|-10.311524787775|-10.311524787775|-10.311524787775|-10.311524787775|-10.311524787775|-10.311524787775|-10.311524787775|-10.385027690321|-10.402808449434|-10.511006110468|-10.511006110468|-10.511006110468|-10.511006110468|-10.511006110468|-10.511006110468|-10.511006110468|-10.511006110468|-10.511006110468|-10.540007054318|-10.616674462412|-10.665647343175|-10.665647343175|-10.723818431764|-10.723818431764|-10.723818431764|-10.723818431764|-10.723818431764|-10.723818431764|-11.070909750096|-11.20101071688|-11.401122849214|-11.423469853652|-11.448299858584|-11.525888943688|-11.696158991939|-11.696158991939|-11.717954435488|-11.71907935925|-11.71907935925|-11.832310738251|-11.858123000116|-12.012431048569|-12.012431048569|-12.012431048569|-12.012431048569|-12.012431048569|-12.012431048569|-12.012431048569|-12.012431048569|-12.012431048569|-12.012431048569|-12.012431048569|-12.012431048569|11.623067820547|11.623067820547|11.623067820547|11.623067820547|11.623067820547|11.623067820547|11.623067820547|11.623067820547|11.623067820547|11.386742340721|11.346380484543|10.851533691576|10.691610255428|10.691610255428|10.691610255428|9.9244366325897|-10.319794406078|-10.319794406078|-10.319794406078|-10.43675571822|-10.43675571822|-10.43675571822||-10.449081107702|-10.449081107702|-10.497631098418|-10.497631098418|-10.504706574604|-10.504706574604|-10.504706574604|-10.683007135573|-10.702901530234|-10.702901530234|-10.702901530234|-10.702901530234|-10.702901530234|-10.769890546763|-10.844322787352|-10.885583407873|-10.885583407873|-10.973695952404|-10.973695952404|-10.973695952404|-10.973695952404|||-10.973695952404|-10.973695952404|-11.098550750932|-11.149657655918|-11.149657655918|-11.149657655918|-11.288508548962|-11.54278743557|-11.619763562987|-11.949737069683|-12.449708300252|-12.637324382386|-12.637324382386|-12.637324382386|-12.637324382386|-12.713752328274|-12.713752328274|-12.713752328274|-12.713752328274|-12.713752328274|-12.737502586971|-12.763891763301|-12.793213070334|-12.825792300372|-12.861991444857|-12.902212716508|-12.924346407937|-12.924346407937|-12.924346407937|-12.924346407937|-12.924346407937|-12.924346407937|-12.924346407937|-12.924346407937|-12.924346407937|-12.924346407937|-12.938162813238|-13.281291813378|-13.562546724218|-13.791718476501|-13.957464846733|-13.967858166316|-13.967858166316|-14.06834336811|-14.06834336811|-14.187047868897|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299|-14.20485325299||-14.20485325299|-14.20485325299|-14.20485325299|||-14.20485325299|-14.20485325299|-14.217791138846|-14.217791138846|-14.217791138846|-14.217791138846
03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||-35.930385695187|-35.930385695187|-35.930385695187|-35.930385695187|-35.930385695187|-35.930385695187|-35.955429194468|-36.994920437091|-37.151023538635|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|34.267724279847|33.046572266216|33.046572266216|33.046572266216|33.046572266216|33.046572266216|33.046572266216|33.046572266216|33.046572266216|32.794234827123|32.794234827123|32.794234827123|32.794234827123|32.794234827123|32.794234827123|32.794234827123|32.794234827123|32.794234827123|32.642876763048|32.642876763048|32.642876763048|32.642876763048|32.642876763048|32.642876763048|32.185973002847|31.269802339597|31.269802339597|31.269802339597|31.269802339597|31.269802339597|-33.649681783408|-33.649681783408|-33.649681783408|-33.649681783408|-33.649681783408|-33.649681783408|-33.649681783408|-34.22464712537|-35.697384287656|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-35.886244956962|-37.259162046636|-39.606845752094|-41.604212426482|-41.604212426482|-41.604212426482|-41.791349251335|-41.994079509624|-41.994079509624|-41.994079509624|-41.994079509624|-41.994079509624|-41.994079509624|-41.994079509624|-41.994079509624|-41.994079509624|-41.994079509624|-41.994079509624|-41.994079509624|-42.082865943785|-42.439612122386|-42.439612122386|-42.439612122386|-42.439612122386|-42.439612122386|-42.439612122386|-42.439612122386|-42.439612122386|-42.439612122386|-42.439612122386|-43.137346607678|-43.982081622299|-43.982081622299|-43.982081622299|-43.982081622299|-43.982081622299|-43.982081622299|-44.579315790491|-44.579315790491|-44.579315790491|-44.579315790491|-44.977018604628|-45.72613023161|-45.81125633848|-46.266951376998|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797|-46.942649060797||-48.044610321865|-48.434565557756|-48.837294699657|-49.706440954196|-50.959784053788|-50.959784053788|-50.959784053788|-50.959784053788|-51.363380263129|-51.363380263129|-51.363380263129|47.210927166855|47.210927166855|47.210927166855|47.210927166855|47.210927166855|47.210927166855|47.210927166855|47.210927166855|47.210927166855|47.210927166855|||47.210927166855|47.210927166855|47.210927166855|47.210927166855|47.210927166855|46.55658697013|45.335783641578|45.335783641578|45.335783641578|44.961981315349|44.95220154627|44.783000616055|44.051111702368|43.345816817604|43.345816817604|42.521245828018|42.521245828018|42.521245828018|42.521245828018|42.521245828018|40.521938181304|39.82937521447|39.305973630363|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.073029276966|39.073029276966|39.073029276966|39.073029276966|38.596144090359|37.986225888397|37.986225888397|37.287474523281|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671||36.34661603689|36.265453853722|36.265453853722|||36.225566432467|36.225566432467|36.225566432467|35.626718107063|35.626718107063|35.626718107063
03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP||4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5692040314962|4.5641156159826|4.4390176361345|-4.8216943073631|-4.8216943073631|-4.8216943073631|-4.8216943073631|-4.8860493819317|-4.9058015484379|-4.9058015484379|-4.9972794738927|-5.0006157097709|-5.0006157097709|-5.0006157097709|-5.0006157097709|-5.0006157097709|-5.0006157097709|-5.0970727533644|-5.1428588861167|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.8081867307798|4.7880698391409|4.7880698391409|-5.1947430280213|-5.1947430280213|-5.1947430280213|-5.1947430280213|-5.1947430280213|-5.1947430280213|-5.1947430280213|-5.1947430280213|-5.1947430280213|-5.1947430280213|-5.1947430280213|-5.2588811348284|-5.2801309866185|-5.2801309866185|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.2986291349548|-5.449041495528|-5.449041495528|-5.449041495528|-5.449041495528|-5.4554503373772|-5.4554503373772|-5.4554503373772|-5.4554503373772|-5.472722575893|-5.4841362346433|-5.532854718112|-5.532854718112|-5.532854718112|-5.580394288062|-5.6787712796517|-5.6858566849306|-5.6953964066589|-5.7715513785773|-5.7733905933624|-5.8279759372805|-5.8279759372805|-5.8279759372805|-5.8279759372805|-5.8279759372805|-5.9188621535936|-5.9254024310287|-5.9581791167637|-5.9581791167637|-5.9581791167637|-6.0474213235003|-6.1138016506944|-6.1497796161212|-6.1508661225149|-6.1931844237456|-6.2024270166964|-6.2999189816151|-6.4137989638286|-6.4742209246907|-6.4999119245511|-6.4999119245511|-6.4999119245511|-6.5237912296699|-6.570879181165|-6.589865534326|-6.6036978533519|-6.6036978533519|-6.6036978533519|-6.6446641871943|-6.6813139706499|-6.6813139706499|-6.7186823188869|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683||-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.8449362079683|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|||-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9266392730137|-6.9540435233006|-6.9639185893318|-6.9639185893318|-6.9639185893318|-6.9639185893318|-6.9639185893318|-6.9639185893318|-7.0670697041168|-7.0670697041168|-7.0670697041168|-7.0670697041168|6.5586442787981|6.5586442787981|6.5586442787981|6.5586442787981|6.5586442787981|6.5586442787981|6.5586442787981|6.5586442787981|6.5586442787981|6.5573825923973|6.4548695184978|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.3486534890602|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.2633356104376|6.2334285853176|6.2034336644879|6.2034336644879|6.2034336644879||6.2034336644879|6.1369241763623|6.1369241763623|||5.9640823789737|5.9344530028039|5.9344530028039|5.9344530028039|5.9344530028039|5.8455034805596
03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC||-16.581728356176|-16.581728356176|-16.640808839592|-16.95446734905|-16.95446734905|-16.95446734905|-16.95446734905|-17.581631135937|-18.559589491947|-19.549148910307|-19.549148910307|-19.549148910307|-21.827943449841|-23.671048091105|-23.714550931664|-23.714550931664|-23.714550931664|-24.21616740515|-24.673520780164|-25.306689289496|-25.776876373739|-26.749307548173|-27.202008153739|-28.213342244694|-29.498157774154|-29.772953548634|-30.278282314102|-31.364757279069|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.782680424511|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-32.783366944232|-33.907456507406|-33.907456507406|-33.907456507406|-33.907456507406|-33.907456507406|-34.047172985829|-34.119081667571|-35.898978952465|-36.934542095585|-36.934542095585|-37.641158540959|-38.059619541428|-38.269021585541|-41.023175107791|-41.023175107791|-41.153526159739|-41.798363205035|-42.278735368605|-43.081926788616|-43.302084712042|-43.302084712042|-43.302084712042|-43.302084712042|-43.302084712042|-44.247637712236|-44.247637712236|-44.572373667553|-44.855415864339|-46.500463851679|-46.694959623272|-48.198946717175|-48.198946717175|-48.198946717175|43.654150773505|43.654150773505|43.654150773505|43.654150773505|43.654150773505|43.654150773505|43.654150773505|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.588557780163|43.230226054789|43.230226054789|43.230226054789|42.533584505321|42.487315184542|41.013681419104|40.2613359707|40.2613359707|39.885235068839|39.885235068839||39.885235068839|39.885235068839|39.647483664134|39.505780874365|39.505780874365|39.505780874365|39.505780874365|39.505780874365|39.505780874365|39.505780874365|39.505780874365|39.505780874365|39.505780874365|39.505780874365|39.505780874365|39.254742376851|39.254742376851|39.254742376851|39.254742376851|39.254742376851|39.254742376851|||39.254742376851|-40.383301739413|-40.383301739413|-40.383301739413|-40.383301739413|-40.383301739413|-40.383301739413|-40.383301739413|-40.383301739413|-41.623111517914|-41.955762207038|-41.955762207038|-41.955762207038|-41.955762207038|-43.128624081089|-43.445695161239|-43.634105310855|-44.32678308533|-45.46309121501|-45.700655761157|-45.886839988933|41.561516716873|41.561516716873|41.561516716873|41.561516716873|41.561516716873|39.632241729007|-42.754325773971|-42.754325773971|-42.754325773971|-42.754325773971|-42.754325773971|-42.754325773971|-42.754325773971|-42.754325773971|-43.346474014671|-43.59071043557|-43.59071043557|-43.761898661389|-43.890999529907|-44.151611745534|-44.151611745534|-44.151611745534|-44.743457834122|-44.809398483565|-45.152107476449|-45.46345398079|-45.831614093103|-45.926793394396|-46.226991558416|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796||41.948373224442|41.820416558788|41.761572640257|||39.510080541855|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559
03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH||-76.073352191147|-76.506611184937|-76.506611184937|-76.877824149971|-76.877824149971|-76.877824149971|-76.894999425043|-76.894999425043|-76.894999425043|-76.894999425043|-76.894999425043|-76.894999425043|-76.894999425043|-78.106763392925|-78.106763392925|-78.106763392925|-78.106763392925|-78.106763392925|-78.106763392925|-78.76863090886|-79.63736674403|-81.68873921605|78.305452902758|78.305452902758|78.305452902758|78.305452902758|78.305452902758|78.305452902758|78.305452902758|78.305452902758|78.305452902758|77.806058441758|77.506388110027|77.506388110027|77.506388110027|77.506388110027|77.506388110027|77.506388110027|76.706342319041|76.706342319041|76.681518685481|76.681518685481|76.681518685481|76.681518685481|76.681518685481|76.681518685481|76.681518685481|75.284901768658|75.284901768658|74.747109261589|74.327345997577|74.160942031813|72.209382324166|70.785425058942|70.52928346776|70.52928346776|70.52928346776|70.52928346776|70.52928346776|70.52928346776|70.52928346776|70.52928346776|70.52928346776|70.52928346776|70.52928346776|70.52928346776|69.918419844623|69.918419844623|69.918419844623|69.918419844623|69.789910853699|69.388790939467|68.751432257909|-73.424429711094|-73.424429711094|-73.424429711094|-73.424429711094|-73.424429711094|-73.424429711094|-73.424429711094|-73.424429711094|-73.424429711094|-73.424429711094|-73.424429711094|-73.424429711094|-75.368809179455|69.676469432977|69.676469432977|68.546080708136|-74.258530447199|-74.258530447199|-74.258530447199|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.292337169843|-74.522044012499|-74.885604458333|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.679044514438|70.032269563432|69.508079411979|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212||67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.632413122212|67.411011613249|67.156906903216|||67.156906903216|67.156906903216|67.156906903216|66.412121680521|65.499023123078|65.067426671451|65.067426671451|65.067426671451|64.897135829336|64.333626043822|64.333626043822|64.333626043822|64.221808393825|63.873349034772|63.873349034772|63.091497672913|62.725554317748|62.725554317748|62.423951089951|61.627724264035|60.230800202566|59.066443499677|58.791720947765|58.791720947765|58.791720947765|58.709689653739|-59.602128209518|-59.602128209518|-59.602128209518|-59.602128209518|-59.602128209518|-59.602128209518|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-60.104024365746|-60.104024365746|-60.104024365746|56.946342306913|56.946342306913|56.946342306913|56.592601596847|56.246950267289|56.246950267289|56.246950267289|56.246950267289|56.246950267289|56.246950267289|56.246950267289||56.246950267289|56.245988214131|56.245988214131|||56.061711438051|56.061711438051|55.718570002307|55.350632835748|54.593340245352|54.593340245352
03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||11.287277240523|10.751419035338|10.343799608441|10.0853325719|9.9941150840857|9.9941150840857|9.8225220480766|9.8225220480766|9.8225220480766|9.8225220480766|9.8225220480766|9.6483580049769|9.6237306525195|9.5602855360905|9.5602855360905|8.8697617491528|8.6114012886467|8.4165570657985|8.2983971085302|7.9654413821688|7.7571572862721|7.5670400753074|7.5670400753074|7.5670400753074|7.2805995559751|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.5407381186444|-8.571375516781|-9.0365286974209|-9.4483650688879|-9.6009613677917|-9.6682898915541|-9.9525445740236|-10.013882736219|-10.013882736219|-10.1609807057|-10.216644874636|-10.341827568549|-10.470919433719|-10.558349413878|-10.558349413878|-10.558349413878|-10.558349413878|-10.558349413878|-10.558349413878|-10.586850548976|-10.586850548976|-10.617056159171|-10.635062778429|-10.715625379302|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.716360496069|-10.745400559665|-10.797667330902|-10.85240842943|-10.880998253879|-10.880998253879|-11.223331319024|-11.51925660364|-11.937919002165|-11.937919002165|-11.937919002165|-11.937919002165|-12.002132421721|-12.463480108302|-13.494977811223|-13.624419427851|-13.764910566519|-13.871011693953|-13.890012696582|-14.01668103889|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.79156482308|12.593961107388|12.337734553168|12.249408502398|12.249408502398|12.249408502398|12.249408502398|-13.514063202583|-13.514063202583|-13.514063202583|-13.514063202583|-13.514063202583|-13.643059790547|-13.643059790547|-13.643059790547|-13.643059790547|-13.643059790547|-13.643059790547|-13.643059790547|-13.643059790547|-13.882288363704|12.154922227752|12.154922227752|12.154922227752|12.154922227752||12.154922227752|11.72213578742|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.661077104156|||11.661077104156|11.661077104156|11.661077104156|11.661077104156|11.475640546552|11.329601300284|11.252100065074|11.252100065074|10.8612221377|10.664691993142|10.362990666921|10.268878567544|10.043198440171|9.8946652916814|9.805183943526|9.7288699174017|-10.852545274233|-10.852545274233|-10.852545274233|-10.852545274233|-10.852545274233|-10.852545274233|-10.852545274233|-10.852545274233|-10.885605561441|-11.071783793973|-11.137264238227|-11.137264238227|-11.263626931363|-11.402919052104|-11.489477567684|-11.489477567684|-11.489477567684|-11.631641896578|-11.69404679759|-11.757588645357|-11.757588645357|-11.932876238711|-12.306019977149|-12.306019977149|-12.400022245575|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604||11.144487681604|11.144487681604|11.144487681604|||10.620541641686|-11.917228041825|-11.917228041825|-11.917228041825|-11.917228041825|-11.917228041825
03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP||-120.99818488863|-120.99818488863|-120.99818488863|-120.99818488863|-120.99818488863|-120.99818488863|-120.99818488863|-121.27576225893|-121.61751523169|-122.29723787475|-122.62881232374|-122.62881232374|-122.62881232374|-122.62881232374|-122.62881232374|-122.62881232374|-122.62881232374|-122.62881232374|-122.62881232374|-124.3320129301|-125.56890105162|-125.83211728107|-127.59124015184|-128.0013735384|-129.72180817579|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|123.30044147261|122.64493700407|122.02708475558|122.02708475558|119.19676083954|117.71862442661|-124.06989842356|-124.06989842356|-124.06989842356|-124.06989842356|-124.06989842356|-124.06989842356|-124.06989842356|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-124.93369505547|-129.70410985574|120.8303034647|120.8303034647|120.8303034647|120.8303034647|120.77322970167|120.77322970167|120.77322970167|120.77322970167|120.77322970167|120.77322970167|120.77322970167|120.77322970167|120.77322970167|120.77322970167|118.57025539362|118.07805985305|117.01955115386|-124.85603795789|-124.85603795789|-124.85603795789|-124.85603795789|-124.85603795789|-124.85603795789|-125.34758660683|-125.34758660683|-125.34758660683|-125.34758660683|-125.34758660683|-125.34758660683|-125.34758660683|-125.83035143375|-125.83035143375|-125.92883002315|-125.92883002315|-127.59870239932|-130.30182762109|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.25317681213|123.1701947625|121.8779955369|119.74221700891|-128.59684055954|-128.59684055954|-128.59684055954||-128.59684055954|-128.59684055954|-128.59684055954|-128.59684055954|-129.69001703645|-129.69001703645|-129.69001703645|-129.69001703645|122.84542412056|122.84542412056|122.84542412056|122.84542412056|122.84542412056|122.84542412056|122.84542412056|122.84542412056|122.84542412056|122.84542412056|122.84542412056|122.84542412056|122.84542412056|||117.73570977039|117.73570977039|116.74523375638|115.89470061337|114.41078269785|112.50343303702|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|-119.29219891729|111.21329670523|111.21329670523|111.21329670523|111.21329670523|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.53924808662|110.1007513636|110.1007513636|110.1007513636|109.81749837858|108.4527765696|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462||107.47240436462|107.47240436462|106.83045014174|||104.90605300037|104.27894447212|103.3654976726|102.55610793172|101.74827989014|101.74827989014
03199|32433|/equities/kuka|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-62.432129883924|-62.432129883924|-62.432129883924|-62.432129883924|-62.432129883924|-62.432129883924|-62.432129883924|-62.432129883924|-62.432129883924|-63.124232686791|-63.124232686791|-63.488037759764|-63.592262566866|-63.759585219623|-63.759585219623|-64.021761185595|-64.651955982787|-65.296617928194|-65.636950449486|-65.636950449486|-65.636950449486|-65.636950449486|-65.636950449486|-65.663277683809|-66.148086400114|-66.431208340418|-66.862452524781|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.409832134244|-67.466477648414|-67.918049447351|-67.918049447351|-67.918049447351|-67.918049447351|-67.918049447351|-67.918049447351|-68.014498623006|-68.316106698903|-69.149758604807|-69.149758604807|-69.149758604807|-69.149758604807|-69.149758604807|-69.149758604807|-69.149758604807|-69.149758604807|-69.149758604807|-69.449727883651|64.147214509169|64.147214509169|64.147214509169|64.147214509169|64.147214509169|63.641346402875|62.745937395881|62.673264875225|62.60918446626|62.221316667019|62.044196780897|62.044196780897|62.044196780897|61.782442393543|61.039383300684|61.039383300684|61.039383300684|61.039383300684|61.039383300684|61.039383300684|61.039383300684|61.039383300684|61.039383300684|61.039383300684|61.039383300684|61.039383300684|61.039383300684|60.921534203315|60.796147928|60.634607961178|60.105120635033|60.005689594481|59.945211804943|59.924020028841|59.924020028841|59.924020028841|59.560024076845|59.517124104005|59.517124104005|59.517124104005|59.517124104005|59.517124104005|59.517124104005|58.269026146445|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.126166777676|57.056853246762|56.624280028954|56.299199905014|55.04211286537|55.04211286537|55.04211286537|54.685679266101|53.622976962335|53.088931491549|53.088931491549|53.088931491549|53.088931491549|53.088931491549|53.088931491549|53.088931491549|53.088931491549|51.998814506194|51.115348518845|49.983766071292|49.983766071292|49.637263579259|49.637263579259|49.637263579259|47.458071067476||47.025633417395|-49.506101451864|-49.506101451864|-49.506101451864|-49.506101451864|-49.506101451864|-49.506101451864|-49.834558101219|-49.930062819103|-50.269831210718|-50.269831210718|47.425336679607|47.425336679607|47.425336679607|47.425336679607|47.413400646775|47.413400646775|47.413400646775|47.413400646775|47.413400646775|47.413400646775|||47.413400646775|47.413400646775|47.413400646775|-49.256548181948|-49.256548181948|-49.256548181948|-49.256548181948|-49.348941661447|-49.507528673468|-49.507528673468|-49.507528673468|-49.507528673468|-49.507528673468|-49.507528673468|-49.576022151927|-49.576022151927|-49.576022151927|-49.576022151927|-49.868998578412|-49.868998578412|-49.868998578412|-49.868998578412|-49.868998578412|-49.868998578412|-50.629441847649|-50.736398222195|-50.736398222195|-50.736398222195|-50.736398222195|-50.736398222195|-50.736398222195|-50.736398222195|-51.811450715237|-51.811450715237|-51.811450715237|-52.712723991797|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.952817356532|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051||-54.094631657051|-54.094631657051|-54.094631657051|||-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051
03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE||-25.241303802028|-25.241303802028|-25.241303802028|-25.241303802028|-25.241303802028|-25.241303802028|-25.241303802028|-25.241303802028|-25.241303802028|-25.241303802028|-25.241303802028|-25.241303802028|-25.484781769133|-25.726979285717|-26.27275502046|-26.351949976109|-27.357166818141|-28.250021114465|-28.250021114465|-28.61946735395|-28.797742737807|-29.135824403804|26.795977587626|26.795977587626|26.795977587626|26.795977587626|26.795977587626|26.795977587626|26.795977587626|26.795977587626|26.795977587626|26.441642120068|26.417034028174|26.417034028174|26.417034028174|26.417034028174|26.417034028174|26.329317609415|26.329317609415|26.329317609415|26.329317609415|26.329317609415|26.329317609415|26.329317609415|26.329317609415|26.329317609415|25.168130071015|24.990160632834|24.990160632834|24.935012847682|24.935012847682|24.860015372987|24.058905368111|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.695507017468|23.450563077236|23.439893839419|23.439893839419|23.419881420732|22.968201192883|22.633557355699|22.216730263826|22.00970040758|21.642444096225|-24.087312115491|-24.087312115491|-24.087312115491|-24.087312115491|-24.087312115491|-24.087312115491|-24.087312115491|-24.378124860989|-24.85569472232|-24.864105382656|22.60263586425|22.60263586425|22.60263586425|22.60263586425|22.60263586425|22.60263586425|22.60263586425|22.60263586425|22.60263586425|22.60263586425|22.60263586425|22.60263586425|21.842346002672|21.842346002672|21.842346002672|21.842346002672|21.842346002672|21.842346002672|21.842346002672|21.842346002672|21.842346002672|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-23.737885386048|-24.264673276078|-24.264673276078|-24.594103430685|-24.594103430685|-25.012891980207|-25.574880304377|-25.812644630053|-26.103493961337|-26.487772606747|-27.053669198227|-27.053669198227|-27.204076272329|-27.723974208125|-27.785828955718|-27.785828955718|-27.785828955718|-27.795365103691|-28.030960781276|-28.589400643441|25.512745073432|25.512745073432|25.512745073432|25.512745073432|25.512745073432|25.512745073432|25.512745073432|25.512745073432|25.512745073432|25.512745073432|25.417138982911|25.417138982911|25.417138982911||25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|25.417138982911|24.26015517568|23.082805218318|||23.082805218318|23.082805218318|23.082805218318|23.082805218318|23.082805218318|23.082805218318|23.082805218318|23.082805218318|23.082805218318|23.082805218318|23.082805218318|23.082805218318|-25.271922692356|-25.271922692356|-25.271922692356|-25.271922692356|-25.271922692356|-25.271922692356|-25.622483678003|-25.622483678003|-25.622483678003|-25.622483678003|-26.324981313436|-26.458313418195|-26.693901969605|-26.693901969605|-26.693901969605|-26.693901969605|-26.783224902344|-26.850805637784|-26.90031573501|-26.90031573501|-27.36312884453|-27.413218829884|-27.413218829884|-27.413218829884|-27.413218829884|-27.413218829884|-27.413218829884|-27.413218829884|-27.413218829884|-27.49968703351|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-28.313252583563|-28.313252583563|-28.313252583563|-28.595681874619|-28.595681874619|26.273951164998|26.273951164998|26.273951164998|26.273951164998|26.273951164998|26.273951164998||26.273951164998|26.273951164998|25.928643592031|||25.928643592031|25.928643592031|25.928643592031|25.716657679309|25.716657679309|25.716657679309
03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||82.61082622482|82.61082622482|82.61082622482|-88.096060313|-88.096060313|-88.096060313|-88.096060313|-88.692286744397|-89.269206222209|-89.635788370407|-90.48420590961|-90.493567462366|-91.248405239759|-91.327031152109|-91.327031152109|-91.327031152109|-91.327031152109|-91.731379841163|-91.731379841163|-91.731379841163|-91.731379841163|-91.731379841163|-93.379312460505|-93.499521164348|-93.499521164348|-94.15057956317|-94.339352544185|-94.339352544185|-94.607059620085|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|89.522606043348|88.772895552857|88.730995736899|88.034394396106|88.034394396106|88.034394396106|87.810778230409|87.810778230409|87.810778230409|87.810778230409|87.810778230409|87.767532130061|87.715423232241|87.715423232241|87.715423232241|87.715423232241|86.096203169611|86.096203169611|86.052449051304|83.298276282862|82.741420906468|82.557229467798|82.557229467798|82.557229467798|82.557229467798|82.557229467798|82.140251844646|80.608058418964|79.476734018033|78.767479631311|78.739420913994|78.581577962571|78.118002542661|78.118002542661|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|77.644096198474|76.266770485148|74.154191682853|-80.360999646457|-80.360999646457|-80.360999646457|-80.360999646457|-80.360999646457|-80.360999646457|-80.360999646457|-80.360999646457|-80.360999646457|-80.360999646457|-80.917059067212|-80.917059067212|-80.917059067212|-80.917059067212|-81.154510210314|-82.046123608791|-83.060349368613|-83.060349368613|-83.060349368613|-83.060349368613|-83.060349368613|-83.660386932737|-84.499320017901|-87.164143845514|-87.164143845514|-87.164143845514|-87.164143845514|-87.164143845514|-87.164143845514|-87.164143845514|-87.164143845514|-87.164143845514|-87.57349278869|80.436251757221|80.436251757221|80.436251757221|80.436251757221|80.436251757221|80.436251757221|77.984105020879|77.984105020879|77.984105020879|77.984105020879|77.984105020879|77.984105020879|77.984105020879|76.494557811284|75.823954106994|74.509949685939||73.649946638619|-78.62150112436|-78.62150112436|-78.62150112436|-78.62150112436|-78.62150112436|-78.62150112436|-78.62150112436|-78.62150112436|-78.62150112436|72.908043329909|72.908043329909|72.908043329909|72.908043329909|72.908043329909|72.908043329909|72.908043329909|72.908043329909|72.908043329909|72.908043329909|72.908043329909|||72.908043329909|71.962626776025|71.962626776025|71.962626776025|69.361881037461|69.361881037461|68.77103765304|68.77103765304|68.77103765304|68.77103765304|68.77103765304|68.575482801831|68.575482801831|68.382759787679|-74.223440809086|-74.223440809086|-74.223440809086|-74.223440809086|-74.249135583619|-74.249135583619|-74.249135583619|-74.432371344809|-75.111522054942|-75.634349528987|-75.634349528987|-75.668164244448|-75.86906765297|-75.86906765297|-75.86906765297|-75.86906765297|-75.86906765297|-75.86906765297|-77.233410181767|-77.320932729426|-77.320932729426|-77.320932729426|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-79.198960053954|-79.198960053954|-79.198960053954|-79.198960053954|-79.198960053954|-79.198960053954|-79.198960053954|-79.718849963649|74.678416754799|74.678416754799|74.678416754799||74.678416754799|74.241568170208|73.752856133402|||73.195078313351|73.195078313351|73.195078313351|72.970090693898|72.259504466646|72.259504466646
03203|19854|/equities/leifheit-ag|DAXCLASSIC||15.505941478172|15.505941478172|15.505941478172|15.390360033266|15.390360033266|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-16.812605097329|-17.058449694885|-17.562894652755|-17.562894652755|-17.562894652755|-17.69488252365|-17.763758486768|-17.77917503677|-17.798662616532|-17.798662616532|-17.798662616532|-17.851291711375|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.887424147761|16.883548834486|16.883548834486|16.736111058659|16.736111058659|16.736111058659|16.736111058659|16.736111058659|16.736111058659|16.736111058659|16.736111058659|16.736111058659|16.736111058659|16.65260697523|16.65260697523|16.627047319921|16.627047319921|16.627047319921|16.627047319921|16.627047319921|16.627047319921|16.591164133849|16.462403745456|16.212786667079|16.212786667079|16.212786667079|16.212786667079|16.103096847766|15.909379335384|15.909379335384|15.689357717513|15.689357717513|15.53817469067|15.500750080155|15.111944215614|-17.179878059786|-17.179878059786|-17.179878059786|16.427846421068|16.427846421068|16.427846421068|16.427846421068|16.427846421068|15.99482895408|-17.345999715009|-17.345999715009|-17.345999715009|-17.345999715009|-17.345999715009|-17.370555980646|16.28021919951|16.28021919951|16.28021919951|16.28021919951|16.28021919951|16.28021919951|16.28021919951|16.28021919951|16.236354750894|-17.310244216939|-17.310244216939|-17.310244216939|-17.310244216939|-17.310244216939|-17.310244216939|-17.310244216939|-17.310244216939|-17.310244216939|-17.49193831552|-17.610487207979|-17.903318017953|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.54944804248|16.291053592461|15.990059441216|15.940819790926|15.940819790926|15.940819790926|15.940819790926|15.467577354738|15.458419155886|15.325516623982|15.325516623982|15.114463402969||14.852424995083|14.852424995083|14.708249772013|14.44475264954|14.44475264954|14.342750596611|14.342750596611|14.342750596611|14.342750596611|14.342750596611|14.342750596611|14.342750596611|14.342750596611|14.080834282337|14.017593265571|13.650103278732|13.572661419173|13.572661419173|13.572661419173|13.572661419173|13.439068762748|||13.310519796624|13.310519796624|13.310519796624|-14.584026882238|-14.584026882238|-14.584026882238|-14.584026882238|-14.777284567524|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|13.503091323556|12.936767777007|-15.044422057183|-15.044422057183|-15.27768165451|-15.27768165451|-15.425202177428|-15.78355736033|-16.126175183896|-16.317972468936|-16.324965853264|-16.324965853264|-16.444406185735|-16.460451402255|-16.581057113616|-16.94297176993|-16.94297176993|-16.989413755869|-17.049348003042|-17.084689460139|-17.084689460139|-17.166322162792|-17.166502724627|-17.166502724627|-17.166502724627|-17.166502724627|-17.166502724627|-17.166502724627|-17.166502724627|-17.166502724627|-17.166502724627|-17.166502724627|-17.166502724627|-17.166502724627|-17.321114551733|-17.466805662607|-17.466805662607|-17.466805662607|-17.466805662607||-17.466805662607|-17.466805662607|-17.466805662607|||-17.466805662607|-17.466805662607|-17.466805662607|-17.466805662607|-17.466805662607|-17.466805662607
03204|6339|/equities/leoni-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03205|19857|/equities/logwin-ag|DAXCLASSIC||-250.86368173251|-250.86368173251|-250.86368173251|-253.0112817025|-253.0112817025|-253.0112817025|-253.0112817025|-253.0112817025|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-254.54795700621|-257.63094239535|-257.63094239535|-257.63094239535|-258.61373907285|-258.61373907285|-258.61373907285|-258.61373907285|-258.61373907285|-258.61373907285|-258.61373907285|-258.61373907285|-258.61373907285|-258.61373907285|-260.0152656365|-260.04015617255|-260.04015617255|-260.04015617255|-260.04015617255|-260.04015617255|-260.04015617255|-260.30393690433|-260.30393690433|-260.30393690433|-260.30393690433|-260.30393690433|-260.30393690433|-260.30393690433|-260.30393690433|-260.30393690433|-260.30393690433|-260.30393690433|-260.44881878259|-263.74872260986|-263.74872260986|-263.74872260986|-265.94302512206|-267.40607012629|-267.40607012629|-267.40607012629|-268.78452236254|-270.20502484727|260.71239441668|260.71239441668|260.71239441668|260.71239441668|260.71239441668|260.71239441668|260.71239441668|260.71239441668|260.71239441668|260.71239441668|260.71239441668|260.71239441668|253.1248826852|-264.972352572|-265.42676478147|-265.42676478147|-265.42676478147|-265.42676478147|-265.42676478147|-265.42676478147|-265.42676478147|-266.58202222446|-266.58202222446|-266.58202222446|-266.58202222446|254.54124163922|254.54124163922|254.54124163922|254.54124163922|254.54124163922|245.82360182136|243.13733535706|241.3748170634|241.19424118156|238.99360131284|238.52296458376|238.52296458376|-246.20311168054|-246.20311168054|-246.20311168054|-246.20311168054|-246.20311168054|-248.11456853394|-252.90507614882|-254.22786238758|-255.14206931953|-255.71341035503|-257.68156706115|-258.0142803224|-258.0142803224|-258.47184929493|-258.47184929493|-258.47184929493|-258.47184929493|-258.78031453351|-258.78031453351|-258.78031453351|-258.97812725946|-259.42238570257|-259.42238570257|-259.42238570257|-259.42238570257|-260.69153966952|-261.17640553196|-261.17640553196|-261.17640553196|-261.17640553196|-262.45587905384|-262.45587905384|-262.45587905384|-262.45587905384|-262.45587905384|-262.45587905384|-262.45587905384|-262.45587905384|-262.45587905384|-264.08277935239||-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|-264.08277935239|||-265.09197705821|-266.63645686997|-266.63645686997|-266.63645686997|-266.70717429997|-266.78574922219|-268.53972135799|-271.02434735554|-271.02434735554|-274.37907730527|-274.37907730527|-274.37907730527|-275.38102311501|-275.38102311501|-275.38102311501|-275.38102311501|-275.38102311501|-275.38102311501|-279.10002853705|-279.10002853705|-279.28727643867|-279.28727643867|-279.28727643867|-279.28727643867|-279.28727643867|-279.28727643867|-279.28727643867|-279.28727643867|-281.20808493186|-282.03066010225|-282.03066010225|-282.03066010225|-282.03066010225|-282.03066010225|-282.03066010225|-282.03066010225|269.37382972323|269.37382972323|269.37382972323|269.37382972323|269.37382972323|269.37382972323|269.37382972323|262.19314413693|262.05918262953|262.05918262953|262.05918262953|260.68420658458|260.68420658458|260.68420658458|260.68420658458|260.68420658458|260.68420658458|260.68420658458|260.68420658458|258.20467398287|255.67185998097|254.41317775663|250.9035308407|-260.32885712487|-260.32885712487|-260.32885712487|-260.32885712487||-260.32885712487|-260.32885712487|-260.67296850071|||-260.67296850071|-260.67296850071|-260.67296850071|-260.67296850071|-260.67296850071|-260.67296850071
03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC||-17.210901535623|-17.210901535623|-17.328779844303|-17.509754662005|-17.533060820332|-17.558956551807|-17.587729586779|-17.619699625636|-17.805222463238|-18.01632335994|-18.01632335994|-18.040359373593|-18.06706605543|-18.163407067339|-18.259341482631|-18.288157202924|-18.320174669915|-18.355749633239|-18.405044752509|-18.405044752509|-18.405044752509|-18.405044752509|-18.45004972501|-18.866722043834|18.575863696379|18.528737440421|18.498597240794|18.465108130098|18.427898007102|18.386553425996|18.372905325262|18.372905325262|18.303368061288|18.303368061288|18.303368061288|18.195516654866|18.195516654866|18.04501753054|-18.705536416263|-18.928373075293|18.432871894131|18.432871894131|18.347635353153|18.341525051997|18.341525051997|18.090583666614|17.767316456692|17.719240422665|17.715821844139|-18.078850179212|-18.078850179212|-18.078850179212|-18.078850179212|-18.178827245167|-18.178827245167|-18.276474801624|-18.340527472589|-18.478362756408|-18.637070132005|-18.670457146182|-18.670457146182|-18.79315659148|-18.79315659148|-18.946339690298|-18.946339690298|-18.946339690298|-18.946339690298|-18.946339690298|18.440642524121|18.440642524121|-18.693422643818|-18.693422643818|-18.959359001758|-18.988176583849|-19.020196119505|-19.055773381346|-19.09530367228|-19.139226217762|-19.271361425735|-19.479459101301|-19.479459101301|-19.521621181283|-19.568467936818|-19.620519887412|-19.768543786723|-19.768543786723|-19.931714343714|-20.224126709487|-20.271251984201|-20.27361416349|-20.415126848322|-20.422363016453|-20.702626463932|-20.791806906641|-21.013119081855|-21.059021159676|-21.110023468366|-21.533359494066|-21.748176537461|-21.820196322276|-21.833237893979|-21.833237893979|-21.833237893979|-21.833237893979|-21.833237893979|-21.859153173146|-21.887947927777|-21.919942099589|21.710093448494|21.710093448494|21.710093448494|21.677881609438|21.642090677153|21.62480355944|21.62480355944|21.583115066045|21.536794517828|21.494808301014|21.494808301014|21.438675890016|21.311488529683|-21.893964729243|-21.893964729243|-21.893964729243|-21.893964729243|-21.893964729243|-21.893964729243||-21.893964729243|21.37357697168|21.37357697168|21.37357697168|21.37357697168|21.37357697168|21.37357697168|21.37357697168|21.337306389974|-22.022044813544|-22.022044813544|-22.022044813544|-22.022044813544|-22.022044813544|-22.022044813544|-22.268938978414|-22.343265489186|-22.717611116938|-22.717611116938|22.238451970406|22.238451970406|22.238451970406|22.238451970406|22.238451970406||22.238451970406|22.153835522673|22.059817247415|21.905947473343|21.905947473343|21.715984789305|21.715984789305|21.681463720098|21.681463720098|21.448142935416|21.448142935416|21.448142935416|21.448142935416|21.448142935416|21.313719492011|21.313719492011|21.313719492011|21.313719492011|21.313719492011|21.313719492011|21.313719492011|||21.313719492011|20.793021551826|-22.429975332973|-22.78158530842|-22.78158530842|-22.78158530842|-23.346206343292|-23.66245159851|-23.936057670763|-24.34006426936|-24.713659547062|-24.713659547062|-24.881843856409|-24.888695356084|-24.888695356084|-24.97740217103|-24.97740217103|-25.35266967232|-25.396933903266|-25.396933903266|-25.396933903266|-25.396933903266|-25.396933903266|-25.396933903266|-25.522140178623|-25.522140178623|-25.691266865137|-26.112518993354|24.468698396964|24.468698396964|24.468698396964|24.409050346085|24.409050346085|24.409050346085|24.409050346085|24.319769419755|24.319769419755|24.319769419755|24.319769419755|24.188632900545|24.1095909885|23.788435385341|23.454058192556|23.454058192556|23.454058192556|23.454058192556|23.454058192556|23.454058192556|22.726730795243|20.985256587508|19.505840101775|-20.643607920061|-20.643607920061|-20.643607920061|-20.643607920061|-20.643607920061|-20.643607920061|-20.643607920061|-20.643607920061|-20.643607920061|-20.643607920061|-20.643607920061|-20.643607920061||-20.948453498825|-21.109392776472|-21.28821419608|||-21.370237550597|-21.492885930867|-21.492885930867|-21.704870162497|-21.704870162497|-21.704870162497
03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE||-6.5429708170203|-6.5429708170203|-6.5429708170203|-6.5429708170203|-6.5429708170203|-6.5429708170203|-6.5976340160665|-6.644279817993|-6.644279817993|-6.644279817993|-6.644279817993|-6.644279817993|-6.6833106723699|-6.6971347546939|-6.6971347546939|-6.6971347546939|-6.6971347546939|-6.6971347546939|-6.6971347546939|-6.6971347546939|-6.7742611011271|-6.9086233598661|-6.9766927011225|6.4582560789177|6.4582560789177|6.3480838772697|6.3480838772697|6.3480838772697|6.3480838772697|6.3480838772697|6.3480838772697|6.3150934375042|6.1460904472544|-6.684298870978|-6.684298870978|-6.684298870978|-6.684298870978|-6.684298870978|-6.684298870978|-6.684298870978|-6.684298870978|-6.684298870978|-6.8054435496168|6.1733137645735|6.1733137645735|6.1733137645735|6.1004595269112|5.922502106804|5.922502106804|5.922502106804|5.922502106804|5.9050022963886|5.7441136709191|5.6160151021721|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9761732029979|-5.9764967105056|-5.9764967105056|-5.9764967105056|-5.9764967105056|-5.9764967105056|-5.9764967105056|-5.9764967105056|-6.0398851921453|-6.0592412838203|-6.0592412838203|-6.0592412838203|-6.0592412838203|-6.0592412838203|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.0795231567394|-6.1016923571706|-6.1789995905394|-6.1789995905394|-6.1789995905394|-6.1789995905394|-6.2793328758339|-6.3779272815464|-6.3779272815464|-6.3779272815464|-6.4215860919686|-6.4986512215636|-6.5857050428299|-6.5857050428299|-6.6458944755029|-6.7101666775229|-6.7101666775229|-6.7101666775229|-6.7101666775229|-6.7101666775229|-6.7101666775229|-6.7101666775229|-6.7942960888018|-6.8088986060733|-6.8088986060733|-6.8088986060733|-6.9007637821738|-6.9007637821738|-7.002292960121|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522||-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.0655181550522|-7.1205757087622|-7.5060840653219|6.7194007452705|6.7194007452705|6.7194007452705|6.7194007452705|6.7194007452705|6.7194007452705|6.7194007452705|6.7194007452705|6.7194007452705|||6.7194007452705|-7.2668969768596|-7.2668969768596|-7.2668969768596|-7.2668969768596|-7.2668969768596|-7.2668969768596|-7.2911630624215|-7.3249899235761|-7.3249899235761|-7.3249899235761|-7.3249899235761|-7.3249899235761|-7.3249899235761|-7.4584887389117|-7.5011468413018|-7.5011468413018|-7.5011468413018|-7.6201077305103|-7.6935465525728|-7.6935465525728|-7.7742960611979|-7.7742960611979|-7.7742960611979|-7.7742960611979|-7.7742960611979|-7.7742960611979|-7.7742960611979|-7.7859959249143|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.9292271791427|-8.0894192256893|-8.1699100907605|-8.1776088629978|-8.1776088629978|-8.1776088629978|-8.1776088629978|-8.1776088629978|-8.1776088629978|-8.2394541805339|-8.4263380175776||7.8522527845916|7.8522527845916|7.8522527845916|||7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916
03208|19863|/equities/masterflex-ag|DAXCLASSIC||-8.9400049975348|-8.9400049975348|-8.9400049975348|-8.9400049975348|-8.9400049975348|-8.9400049975348|-8.9400049975348|-8.998894868421|-8.998894868421|-9.0698832252814|-9.1298699620911|-9.2865223093771|-9.3594202596603|-9.3594202596603|-9.3594202596603|-9.3594202596603|-9.3594202596603|-9.3594202596603|-9.3594202596603|-9.441578555842|-9.4924293574423|-9.4924293574423|-9.4924293574423|-9.4924293574423|-9.4924293574423|-9.4924293574423|-9.4924293574423|-9.6582019304993|-9.6582019304993|-9.6582019304993|-9.7513353003134|-9.9292607984134|-9.9530194272813|-9.9530194272813|-9.9530194272813|-10.207799592528|-10.290888378921|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7981378338871|9.7895981230269|9.6551091315493|9.5195654897938|9.2800729571724|9.2778585022185|9.2764209736148|9.2764209736148|-10.361754577606|-10.361754577606|-10.361754577606|-10.361754577606|-10.361754577606|-10.361754577606|-10.361754577606|-10.361754577606|-10.361754577606|-10.361754577606|-10.731393992072|-10.922104397488|-11.086254712777|-11.086254712777|-11.086254712777|-11.086254712777|-11.102316528398|-11.102316528398|-11.102316528398|-11.102316528398|-11.119240767248|-11.13804547708|-11.16443181813|-11.16443181813|-11.16443181813|-11.232702369825|-11.264113924388|-11.307348539966|-11.430387022913|-11.459549322024|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.863567078106|10.634518530625|10.610576420645|10.570084922424|10.486205331607|10.248561744473|10.226890752743|10.226890752743|10.226890752743|10.226890752743|10.226890752743|10.226890752743|10.226890752743|10.226890752743|10.226890752743|10.226890752743|10.179186082708|10.179186082708|10.054651446726|9.8579457022371|9.7669882701225|9.7669882701225|9.7669882701225|9.7669882701225|9.5759113833721|9.5759113833721|9.4260128389261|9.4133287575097|9.4133287575097|9.4133287575097|9.4133287575097||9.4133287575097|9.3538011388831|9.3538011388831|9.3070014667569|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|||9.2876808845311|9.2876808845311|9.2876808845311|9.2876808845311|8.7440904205937|8.6389886081107|8.3077657686216|8.0965007247432|8.0965007247432|7.9493841052919|7.9493841052919|7.9293157128128|7.8136842546234|7.5692656532838|7.5692656532838|7.5692656532838|7.5692656532838|7.5692656532838|7.5692656532838|7.5692656532838|7.5692656532838|-8.6172484692131|-8.6172484692131|-8.6172484692131|-8.7615480218288|-8.7615480218288|-8.7615480218288|-8.7818453002481|-8.7818453002481|-8.7818453002481|-8.7818453002481|-8.7818453002481|-8.7818453002481|-8.7818453002481|-8.8165992778648|-8.8165992778648|-8.8793077384418|-8.8793077384418|-8.8793077384418|-8.8793077384418|-8.8793077384418|-8.8793077384418|-8.8793077384418|-8.8793077384418|-8.8793077384418|-8.8793077384418|8.2350741443625|8.2350741443625|8.2350741443625|8.2350741443625|8.2350741443625|8.2350741443625|8.2350741443625|8.2350741443625|8.2350741443625|8.193415966033|8.0349063237498|7.9442343742363|7.9442343742363|7.9442343742363|7.936926739162|-8.7713753451005|-8.7713753451005||-8.7713753451005|-8.7713753451005|-8.7713753451005|||-8.7713753451005|-8.7713753451005|-8.8966360902953|-8.8966360902953|-8.9153478028992|-8.9153478028992
03209|949642|/equities/max-automation-ag|DAXCLASSIC||-5.7960140812221|-5.7960140812221|-5.8143678257417|-5.8143678257417|-5.8143678257417|-5.840577607973|-5.840577607973|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.8463341435135|-5.9292601170739|-5.9302890634758|-5.9514323181822|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-5.9806404328322|-6.036267198454|-6.0558524278917|-6.064845432377|-6.064845432377|-6.064845432377|-6.0898091664728|-6.0898091664728|-6.1137069011993|-6.1137069011993|-6.1137069011993|-6.1137069011993|-6.1137069011993|-6.1331366046858|-6.1331366046858|-6.1331366046858|-6.1331366046858|-6.1596748250737|-6.1596748250737|-6.1685275918924|-6.1805862195716|-6.1997396950484|-6.1997396950484|-6.1997396950484|-6.1997396950484|-6.1997396950484|-6.1997396950484|-6.1997396950484|-6.1997396950484|-6.1997396950484|-6.1997396950484|5.9029083428885|5.9029083428885|5.9029083428885|5.8754537302151|5.8482819351769|5.7925355206173|5.7639283615396|5.7543648302605|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.7434761444117|5.6945386775954|5.6945386775954|5.6894875244546|5.6833575346735|5.6833575346735|5.6833575346735|5.6692860235403|5.6252908126713|5.6252908126713|5.6252908126713|5.6252908126713|5.6252908126713||5.6252908126713|5.6252908126713|5.500323337118|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|-5.9590250773129|||-5.9590250773129|-6.0389167250193|-6.0986452731372|-6.0986452731372|-6.0986452731372|-6.0986452731372|-6.0986452731372|-6.0986452731372|-6.0986452731372|-6.0986452731372|-6.0986452731372|-6.0986452731372|-6.0986452731372|-6.1951614389685|-6.2046238327322|-6.2251375940439|-6.250152882271|-6.2757254268648|-6.2984264929503|-6.2984264929503|-6.3147241165866|5.9445207432642|5.9445207432642|5.9445207432642|5.9445207432642|5.9016899881246|5.8943627396743|5.8943627396743|5.8943627396743|5.8943627396743|5.8943627396743|5.8943627396743|5.8943627396743|5.8943627396743|5.8943627396743|5.8943627396743|5.8943627396743|5.8569910957392|5.8569910957392|5.8199898351095|5.8010999481835|5.7667778643147|5.7391192067328|5.7391192067328|5.7391192067328|5.6915899547126|5.6915899547126|5.6915899547126|5.5802345491959|5.5802345491959|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081||5.5627593944081|5.5627593944081|5.5627593944081|||5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081
03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP||-105.45882676132|-105.45882676132|-105.45882676132|-105.45882676132|-105.45882676132|-105.45882676132|-105.45882676132|-105.45882676132|-105.45882676132|-107.47092133636|-108.03991191779|-110.25653110591|101.37575895936|101.37575895936|101.37575895936|101.37575895936|101.37575895936|101.37575895936|101.37575895936|101.37575895936|101.37575895936|101.37575895936|101.37575895936|98.958962930954|98.958962930954|97.734792877176|97.734792877176|97.734792877176|97.416438395159|95.718262679463|-102.98698587631|-102.98698587631|-102.98698587631|-102.98698587631|-102.98698587631|-102.98698587631|-102.98698587631|-102.98698587631|-102.98698587631|-102.98698587631|-102.98698587631|-103.72997930551|-103.84182750753|-103.84182750753|-103.84182750753|-103.84182750753|-103.84182750753|-103.84182750753|-103.84182750753|-103.84182750753|-103.84182750753|-103.84182750753|-103.84182750753|-104.87425287091|-106.21583618415|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|-106.47960872751|98.827923549627|98.827923549627|98.827923549627|98.827923549627|98.827923549627|98.827923549627|95.742140413893|95.25819475461|95.25819475461|-102.80666318297|-102.80666318297|-102.80666318297|-102.80666318297|-102.80666318297|-102.80666318297|-102.80666318297|-106.28518131441|-107.46937064694|-107.46937064694|-107.46937064694|-107.46937064694|-107.46937064694|-107.46937064694|-107.46937064694|-107.46937064694|-107.46937064694|-107.46937064694|-107.46937064694|-107.46937064694|-107.46937064694|-107.46937064694|-107.46937064694|-107.46937064694|-107.68819215084|-109.13603970181|-109.13603970181|-109.71782172136|-110.10471841941|-110.10471841941|-110.26079943059|-112.60088689987|-113.56765321299|-114.39739601926|-115.60821483219|-116.33107747142|-116.33107747142|-116.33107747142|-116.33107747142|-116.33107747142|-116.50422584559|-116.50422584559|-116.50422584559|107.9057086234|107.9057086234|107.9057086234|107.9057086234|107.9057086234|107.9057086234|106.96189999632|106.19493725923|106.19493725923|105.3542703432|105.3542703432|105.3542703432|105.3542703432|105.3542703432|103.21585313945|102.68524812209|102.68524812209|102.68524812209|102.68524812209|102.08361131336|101.3929002725|101.2966695775|101.2966695775|101.2966695775|101.2966695775|99.018521837548|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219||98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.543940068219|98.194982956431|98.194982956431|||98.194982956431|97.36109039362|96.178988902389|95.198876134355|94.637640996993|93.24738464998|92.372401821213|92.372401821213|92.372401821213|92.372401821213|92.372401821213|91.069333831024|90.638149887932|90.26500313004|-94.43641285592|-94.43641285592|-94.43641285592|-96.10156975514|92.647729869347|92.647729869347|92.647729869347|92.647729869347|92.491922585678|92.296577683767|92.14064093837|92.067381872169|92.03594831917|92.03594831917|92.03594831917|92.03594831917|91.528830787576|91.075901266856|91.075901266856|91.075901266856|90.817666633176|90.525185487058|90.422429081892|89.952699658049|89.569666541034|89.545264706707|89.545264706707|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943||88.319576426943|88.319576426943|88.182865324506|||87.168332755986|87.168332755986|87.168332755986|85.737037328022|84.268929855843|82.693257006031
03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC||2.3683721522043|2.3683721522043|2.3683721522043|2.3683721522043|2.3683721522043|2.3683721522043|2.3683721522043|2.3617462057724|2.3617462057724|2.3617462057724|2.3617462057724|2.3617462057724|2.3617462057724|2.3617462057724|2.3617462057724|2.3617462057724|2.3617462057724|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4455084781808|-2.4481586076795|-2.4481586076795|2.4398238285848|2.3953598455663|2.3903998220492|-2.4033315358845|-2.4033315358845|-2.4033315358845|-2.4033315358845|-2.4033315358845|-2.4033315358845|-2.4198081893999|-2.4198081893999|-2.4198081893999|-2.4198081893999|-2.4198081893999|-2.4198081893999|-2.4198081893999|-2.4198081893999|-2.4198081893999|-2.4198081893999|-2.4582816283005|-2.4582816283005|-2.463804432406|-2.463804432406|-2.4675604995246|-2.4905685755642|-2.4905685755642|-2.5228539940418|2.4436692553125|2.4436692553125|2.4436692553125|2.4436692553125|2.4436692553125|2.4436692553125|2.4369932038028|2.4369932038028|2.4369932038028|2.4369932038028|2.4275014660669|2.4275014660669|2.4275014660669|2.4275014660669|2.4275014660669|2.4275014660669|2.4275014660669|2.4275014660669|2.4275014660669|2.4275014660669|2.4275014660669|2.4275014660669|2.4275014660669|2.4275014660669|2.4275014660669|-2.60231629578|-2.60231629578|-2.60231629578|-2.6230799059321|-2.6230799059321|-2.6230799059321|-2.6230799059321|-2.6230799059321|2.4867827249577|2.4867827249577|2.4867827249577|2.4867827249577|2.4561513634143|2.4561513634143|2.395723737127|2.3930264853178|2.341260598299|2.341260598299|2.341260598299|2.341260598299|2.341260598299|2.341260598299|2.341260598299|2.3169562266901|2.3032793835155|2.3032793835155|2.2969770249782|2.2786049807885|2.2786049807885|2.2786049807885|2.2786049807885|-2.5712284128339|-2.5712284128339|-2.5712284128339|-2.6446982269454|-2.705220209776|-2.7197030995988|-2.7197030995988|-2.7197030995988|-2.7197030995988|-2.7996701768927|-2.8951890525876|-2.9057656192844|-2.9241840203675|2.8764591780344|2.8764591780344|2.8764591780344|2.8764591780344|2.8764591780344|2.8764591780344|2.8493990994205|2.8415545464346|2.8328383764502|2.8323930998492|2.8323930998492|2.7998126370308|2.7998126370308|2.7998126370308|2.7998126370308|2.7998126370308|2.7886806972156|2.7763118751988|2.7646662904692|2.7646662904692|2.7646662904692|2.7646662904692|2.7646662904692|2.7646662904692|2.7340736603154||2.6894066930012|2.6894066930012|2.6894066930012|2.6894066930012|2.6894066930012|2.6661810521966|2.6661810521966|2.536867950215|2.5215654170244|2.5215654170244|2.5171518745108|2.5171518745108|2.5171518745108|2.5171518745108|2.4368354680453|2.4142616195054|2.4091795464988|2.3951598313408|2.3951598313408|2.3314397245829|2.3314397245829|||2.3314397245829|2.3314397245829|2.3314397245829|-2.4436903204031|-2.4436903204031|-2.4436903204031|-2.4575128159534|-2.4575128159534|-2.4575128159534|-2.4575128159534|-2.4575128159534|-2.4575128159534|-2.4916809357549||-2.5040898496735|-2.6045442350295|-2.6139380410409|-2.6443755842024|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6620623564098|-2.6753132683933|-2.6753132683933|-2.6753132683933|-2.6753132683933|-2.6753132683933|-2.6753132683933|-2.6753132683933|-2.6753132683933|-2.7061370549052|-2.7061370549052|-2.7061370549052|-2.7061370549052|-2.7061370549052|-2.722492499586|-2.722492499586|-2.722492499586|-2.7301256021568|-2.7301256021568|-2.7301256021568|-2.7301256021568|-2.7605564109022|-2.7605564109022|-2.7605564109022|2.6971595826487|2.6601773437239|-2.7075482641259|-2.7075482641259|-2.7075482641259|-2.730609208853|-2.765121308202|-2.7723570038151|-2.7778625868442|-2.7778625868442||-2.7778625868442|-2.7778625868442|-2.7778625868442|||-2.7778625868442|2.6957082590922|2.619675910193|2.6107510060274|2.6008344458433|-2.6673513453309
03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-14.110824385006|-14.233138074168|-14.482376193214|-14.654946269225|-14.654946269225|-14.654946269225|-14.84994076538|-15.223267224628|-15.56696372915|-15.761070844076|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.770817807507|-15.880833303748|-15.880833303748|-15.880833303748|-15.92870358606|-16.035226071099|-16.304695672702|-16.545217428948|-16.630242147209|-16.979157966775|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.23858980783|-17.278433266041|-17.446584384085|-17.446584384085|-17.80398280581|-17.90442580603|-18.093805624626|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618|-18.148354413618|-18.384785890457|16.739986308266|16.739986308266|16.739986308266|16.739986308266|16.739986308266|16.739986308266|16.739986308266|16.739986308266|16.739986308266|16.739986308266|16.739986308266|16.739986308266|16.739986308266|16.739986308266|16.739986308266|16.739986308266|16.739986308266|16.498874328588|16.108749122592|15.796233389079|15.796233389079|15.663592891891|15.355587747328|15.355587747328|15.355587747328|15.355587747328|15.355587747328|15.355587747328|15.355587747328|15.355587747328|15.355587747328|15.355587747328|15.355587747328|15.355587747328|15.330651895462|15.181835218997|15.147699316749|15.147699316749|15.060776507865|15.016059426007|15.016059426007|15.016059426007|15.016059426007|15.016059426007|15.016059426007|14.877844683179|14.877844683179|14.877844683179|14.383160608619|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.227986155222|-15.26442873287|-15.391392988038||-15.391392988038|-15.508140009215|-15.508140009215|-15.624599529163|-15.788810501107|-15.788810501107|-15.788810501107|-15.788810501107|-15.799789969136|-16.147544083782|-16.408382347103|-16.789313716884|-17.151459768078|-17.276066332682|14.996596527218|14.996596527218|14.996596527218|14.996596527218|14.996596527218|14.996596527218|14.996596527218|||14.996596527218|14.996596527218|14.996596527218|14.996596527218|14.996596527218|14.996596527218|14.996596527218|14.996596527218|-14.897115177447|-15.024571836585|-15.182857659784|-15.335397618045|-15.531553154775|-15.635058647602|-15.665435813382|-15.665435813382|-15.665435813382|-15.665435813382|-15.665435813382|-15.665435813382|-15.665435813382|-15.665435813382|-15.665435813382|-15.665435813382|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.80811356827|-15.80811356827|-16.176066160746|-16.176066160746|-16.29340659308|-16.362673983834|-16.496722672226|-16.496722672226|-16.496722672226|-16.496722672226|-16.583329405082|-16.583329405082|-16.583329405082||-16.583329405082|-16.583329405082|-16.583329405082|||-16.583329405082|-16.583329405082|-16.583329405082|-16.583329405082|-16.591477091327|-17.111641335504
03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-4.5408801114336|-4.5408801114336|-4.5408801114336|-4.5408801114336|-4.5408801114336|-4.5408801114336|-4.5831999553326|-4.593072656562|-4.593072656562|-4.593072656562|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.5987323711401|-4.7541469942736|-4.8101634859163|-4.8677327219742|-4.8677327219742|-4.9597031081272|-5.0159315079951|-5.0159315079951|-5.0159315079951|-5.0159315079951|-5.0159315079951|-5.0159315079951|-5.0315904584752|4.626124620067|4.626124620067|4.626124620067|4.626124620067|4.626124620067|4.626124620067|4.626124620067|4.626124620067|4.626124620067|4.626124620067|4.626124620067|4.5479165179055|4.526693400315|4.526693400315|4.526693400315|4.526693400315|4.526693400315|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.4468898487654|4.3497297938921|4.3497297938921|4.3497297938921|4.3497297938921|4.3497297938921|4.3263780493274|4.3263780493274|4.3263780493274|4.2215314329482|4.1611459189893|4.1425874682416|4.1425874682416|-4.4413691905481|-4.4413691905481|-4.4413691905481|-4.4413691905481|-4.4413691905481|-4.4413691905481|-4.4413691905481|-4.4413691905481|-4.5160750824779|-4.5160750824779|-4.5160750824779|-4.5160750824779|-4.5160750824779|-4.5160750824779|-4.5160750824779|-4.5160750824779|-4.5160750824779|-4.5160750824779|-4.5160750824779|-4.5160750824779|-4.5160750824779|-4.5160750824779|-4.6056388703287|-4.6103776969243|-4.6103776969243|-4.6103776969243|-4.6103776969243|-4.6103776969243|-4.6103776969243|-4.6103776969243|-4.6103776969243|-4.6103776969243|-4.6303120323818|-4.6303120323818|-4.6511654508277|-4.6511654508277|-4.6511654508277|-4.6511654508277|-4.6511654508277|-4.6511654508277|-4.6511654508277|-4.6851425068079|-4.6851425068079|-4.7046029188566|-4.8078921744484|-4.8343244337658|-4.8728603812964|-4.9617891811564|-5.023654781363|-5.0576719294893|-5.0699134944663|-5.1851814983935|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897||4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|4.8635135921897|-5.1476765183307|-5.1476765183307|-5.1476765183307|-5.1476765183307|-5.1476765183307|-5.1476765183307|||-5.1476765183307|-5.1476765183307|-5.1476765183307|-5.1476765183307|-5.1476765183307|-5.1784186393792|-5.1822429002186|-5.2244920267949|-5.3328246821176|-5.3743607191257|-5.4515671098687|-5.4907412622215|-5.5149903401006|-5.5661006088907|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.5930813401703|-5.62531270912|-5.73434734268|-5.8425525550822|-5.9897806252351|-6.0105897149896|-6.1231550333076|-6.2968391441828|6.0515375455088|6.0515375455088|6.0515375455088|6.0515375455088|6.0515375455088|6.0515375455088|6.0515375455088|6.0515375455088|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9733531995709|5.9423187716134|5.9423187716134|5.9403542659159|5.8972715641583|5.8972715641583|5.8972715641583|5.8972715641583|5.8847465013492||-6.4146203469582|-6.4146203469582|-6.4146203469582|||-6.4146203469582|-6.4146203469582|-6.4146203469582|-6.4146203469582|-6.4146203469582|-6.4146203469582
03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC||||-5.3721137957803|-5.3721137957803|5.0183762946756|5.0183762946756|5.0183762946756|5.0183762946756|5.0183762946756|5.0183762946756|5.0183762946756||||5.0183762946756|-5.4751375075809|-5.4945972624346|4.9862997513588|4.9862997513588|4.8435825434252|||-5.4083571253429|-5.4083571253429|-5.4083571253429|-5.4083571253429||||-5.4083571253429|-5.4083571253429|5.0796030563105|5.0245591051036|4.9828432540821|-5.3444701616094|-5.3444701616094|5.059137397499|5.059137397499|5.059137397499|5.059137397499|5.059137397499|5.059137397499|4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189||4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189|4.9981848997189|4.9973731536861|4.9973731536861|4.9973731536861|4.9693035040957|4.9617946720248|4.9617946720248|4.9417852811635|4.9417852811635|4.9417852811635|4.9417852811635|4.9417852811635|4.9417852811635|4.9417852811635|4.9417852811635|-5.3229810891548|-5.3229810891548|-5.4210900397211|5.0654556385775||||-5.2917161393938|-5.3863512066534|-5.4785024782775||-5.4785024782775|-5.4785024782775|-5.4785024782775||-5.4785024782775|-5.4785024782775||-5.4938916785582|-5.5652984816184|-5.5652984816184|-5.6046538901849||-5.6046538901849|-5.6046538901849|-5.6046538901849|-5.6783944723062|-5.6783944723062|-5.6783944723062|-5.6783944723062|-5.6783944723062|-5.6783944723062|-5.6783944723062|-5.6783944723062|-5.6783944723062||-5.6783944723062|-5.6783944723062|-5.6783944723062||-5.8027188411417|-5.8027188411417|-5.8027188411417|-5.8027188411417|-5.8027188411417|-5.8027188411417|-5.8226595710747|||-5.8226595710747|-5.8226595710747|-5.9585109100333||5.366653270487||5.366653270487|-5.5113665351566||-5.5113665351566|-5.5113665351566|-5.5113665351566|-5.5113665351566|-5.5113665351566|-5.5709629334008|-5.6252628801531|-5.6252628801531|-5.6780698562404|-5.6895219777183|-5.7157682045688|-5.7157682045688|-5.7286315609338|-5.7554273175444|-5.7554273175444|-5.7554273175444|-5.8726969877046|-5.9141077641162|-5.9601197379069|-6.0060119620612|-6.0060119620612||5.5055404543815||5.5055404543815|-5.891165392561||-5.891165392561|-5.891165392561||-5.9568504149861|-5.9657300227474|-5.9657300227474|-5.9657300227474|-5.9657300227474|-5.9785887128326|-6.0443913094923|-6.0443913094923|-6.0443913094923|-6.0443913094923|-6.0443913094923|5.5117876140359|-5.814214789916|||-5.814214789916|-5.814214789916|-5.9435719252173|-6.0095243719489||-6.1216352402024|-6.1216352402024|-6.2684835260502|-6.4205371875886|-6.4713423246371|-6.4713423246371|-6.5497444877698|-6.5497444877698|-6.5497444877698|-6.5497444877698|-6.6154091940163|-6.6154091940163||-6.6154091940163|-6.6154091940163|-6.6154091940163|-6.6154091940163||-6.6154091940163|-6.6154091940163|-6.9337880728243|-6.9858494331805|-6.9858494331805|-6.9898324598172|-7.0998139502051|-7.3303488494558|-7.4587207107194|-7.4763567479063|-7.5300698377969|-7.5300698377969|-8.0445222433278|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1906527413207|7.1340587816059|6.9739541435043|6.8543934715898|6.8470908875709|6.8470908875709|6.6391506757927|6.6391506757927|6.6391506757927|6.6200964235245|6.6200964235245|6.6200964235245|6.4945513962573||6.3056191719689|6.3056191719689|6.3045731954035|||6.3045731954035|6.3045731954035|6.3045731954035|6.3045731954035|6.3045731954035|6.0800813759098
03215|1174802|/equities/mister-spex-se|DAXCLASSIC||-1.7749182113362|-1.8121313064576|-1.8201458883817|-1.8607176158753|-1.8713529014949|-1.8728921771451|-1.8946023583858|-1.9292804665531|-1.9719782545793|-2.0544203271058|-2.2037596380744|-2.2037596380744|-2.2233350675906|-2.2233350675906|-2.2233350675906|-2.2233350675906|-2.274816742827|-2.2852777264669|-2.2852777264669|-2.2852777264669|-2.2852777264669|-2.3364196775306|-2.3935563740527|-2.3935563740527|-2.3935563740527|-2.3935563740527|-2.4601312946139|-2.4601312946139|-2.489034766495|-2.4922608739135|-2.5067129236766|-2.5067129236766|-2.5067129236766|-2.5067129236766|-2.5067129236766|-2.5067129236766|-2.5067129236766|-2.5067129236766|-2.5067129236766|-2.5067129236766|-2.5646809982269|-2.5713122472728|-2.5931247324375|-2.6114811700269|-2.6114811700269|-2.6114811700269|-2.6472012115501|-2.6863347107594|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7042023970658|-2.7468914669945|-2.7986558106193|-2.7986558106193|-2.7986558106193|-2.7986558106193|-2.7986558106193|-2.7986558106193|-2.7986558106193|-2.8082787758344|-2.8082787758344|-2.8503097964915|-2.8687158589491|-2.8687158589491|-2.9071121140998|-2.9071121140998|-2.9071121140998|-2.9071121140998|-2.9071121140998|-3.0242909196686|-3.0242909196686|-3.0242909196686|-3.0242909196686|-3.0242909196686|-3.0242909196686|-3.0242909196686|-3.0301123023121|-3.0301123023121|-3.0443362247905|-3.0443362247905|-3.0537069386862|-3.0668966181436|-3.1232184444709|-3.1322121722204|-3.1322121722204|-3.1322121722204|-3.1322121722204|-3.1322121722204|-3.1322121722204|-3.1322121722204|-3.1322121722204|-3.1322121722204|-3.1322121722204|-3.2419024686794|-3.2598915741158|-3.2692681388698|-3.2692681388698|-3.2692681388698|-3.3114420269549|-3.3114420269549|-3.3762246721836|-3.3762246721836|-3.4074719210302|-3.42830215779|-3.4653357409444|-3.5128836895466|-3.5128836895466|-3.5520930053393|-3.8306589260808|3.1828284009603|3.1828284009603|3.0903648915453|3.0070720185355|2.9450801202009|2.8785887307715|2.8785887307715|2.8785887307715|2.8785887307715|2.7756542041116|-3.2105179745938|-3.2105179745938|-3.2105179745938|-3.2105179745938|-3.211627740087|-3.211627740087|-3.211627740087|-3.211627740087|-3.219030652247|-3.2323836134811|-3.2323836134811|-3.2789006632405|-3.2789006632405|-3.2789006632405|-3.3593341688135|-3.3614823795931|-3.441768313825||-3.441768313825|-3.4451833437509|-3.4451833437509|-3.4451833437509|-3.4451833437509|-3.4451833437509|-3.5402036056063|-3.6596706691871|-3.677343054783|-3.677343054783|-3.677343054783|-3.677343054783|-3.6931589137312|-3.7911437071149|-3.7911437071149|-3.7911437071149|-3.7911437071149|-3.7911437071149|-3.7962707719079|-3.8430785824714|-3.933976231886|||-3.9913623982812|-4.0528548418917|-4.0528548418917|-4.1499134949007|-4.1499134949007|-4.2716899144302|-4.2716899144302|-4.2716899144302|-4.2716899144302|-4.2716899144302|-4.2716899144302|-4.337433389784|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.5701937151804|3.4668816673374|3.4269122231448|3.4269122231448|3.4269122231448|3.356569050467|3.305076796386|3.1817518942592|3.005647428205|3.005647428205|3.005647428205|3.005647428205|2.9790190898865|2.9790190898865|2.9790190898865|2.8450212305883|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299|2.7876283923299||2.7876283923299|2.7876283923299|2.7518093894489|||2.7304129319141|-3.1209190045986|-3.1209190045986|-3.1209190045986|-3.1209190045986|-3.1209190045986
03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP||5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7830062821759|5.7127848681756|5.5736500220109|5.4748286873619|5.4748286873619|5.4748286873619|5.4553653300383|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.4459457822652|5.413437466346|5.413437466346|5.413437466346|5.3765973035084|5.3639767126401|5.3639767126401|5.3639767126401|5.3639767126401|5.3639767126401|5.3639767126401|5.3358355868697|-5.8234532498615|-5.8234532498615|-5.8234532498615|-5.8234532498615|-5.8234532498615|-5.8234532498615|-5.8234532498615|-5.8234532498615|-5.9539058127928|-5.9539058127928|-5.9539058127928|-5.9539058127928|-5.9539058127928|-5.9539058127928|-5.9715618997733|-5.9906332082886|-5.9906332082886|-5.9906332082886|-5.9906332082886|-5.9906332082886|-5.9906332082886|-5.9906332082886|-6.0468146610413|-6.1264608224403|-6.1616229834569|-6.1690255339954|-6.2078059443737|-6.2725618690147|-6.2834022939088|-6.3101879946835|-6.3101879946835|-6.3696532373569|-6.3843867784838|-6.3843867784838|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|6.098612648669|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.9910303253938|5.7628114906736|5.5925685264212|5.4845202341722|5.4122448381502|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096||5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.376278914096|5.363643157352|5.3140479589711|5.3114171382835|5.3114171382835|||5.2713171961192|5.2713171961192|5.2264636360146|5.1850323387052|5.1850323387052|5.1850323387052|5.1850323387052|5.1850323387052|5.1850323387052|5.1850323387052|5.1850323387052|5.1850323387052|5.1797015939591|5.1797015939591|5.1797015939591|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1659844598845|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137||5.1357130813137|5.0774588637369|4.9082876634617|||4.9064308219507|4.7910341480655|4.7061490194977|4.7052433223573|4.7052433223573|4.7052433223573
03217|964815|/equities/mutares-ag|DAXCLASSIC||21.399003475111|-24.596768709692|-24.596768709692|-24.596768709692|-24.596768709692|-24.596768709692|-24.596768709692|-24.596768709692|-24.596768709692|-24.596768709692|-24.668631602959|-24.820702713547|-25.259113278453|-25.740680975455|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-25.848819994971|-29.750910308676|-30.363925901065|-30.363925901065|-30.363925901065|-30.363925901065|-30.363925901065|-30.363925901065|-30.609917498308|-30.674589369863|-30.674589369863|-30.932876717349|-31.217084499752|-31.294241288752|-31.294241288752|-31.732705391301|-31.732705391301|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-31.909473061476|-33.563304185773|-34.525892628458|-34.850993250506|-35.014121952651|-35.014121952651|-35.014121952651|-35.014121952651|-35.765693177777|-36.203547254754|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-36.285742403557|-37.62582718166|-38.059251957825|-38.867285176181|-38.867285176181|-39.916427210595|-40.426585068997|-40.790651390614|-41.556277034086|-42.340308663362|-42.983674893902|-43.151306878777|-43.743028460972|-43.743028460972|-43.743028460972|-43.743028460972|-43.763327091577|-43.763327091577|-43.763327091577|-43.763327091577|-43.763327091577|-43.956473105089|40.255921975792|40.255921975792|40.255921975792|40.255921975792|40.255921975792|40.255921975792|40.255921975792|40.255921975792|40.255921975792|40.255921975792|40.139914450844|39.90545859359|39.444953653793|38.994392948659||38.779881562692|38.188756401784|37.476394899958|37.21107942841|37.21107942841|37.21107942841|37.21107942841|37.21107942841|37.21107942841|37.21107942841|37.21107942841|37.21107942841|37.21107942841|37.21107942841|37.21107942841|37.057815178206|37.057815178206|37.039587901907|37.039587901907|35.499539612484|35.077267380502|||33.646964942908|33.373413947747|33.373413947747|-35.149439206222|-35.149439206222|-35.149439206222|-35.149439206222|-35.149439206222|-35.149439206222|-35.149439206222|-35.149439206222|-35.402153613942|-35.438460112081|-35.438460112081|-35.709401819955|-35.860448119652|-35.889385273735|-35.910428209084|-35.994918367353|-36.414327676358|-36.414327676358|-36.414327676358|-36.629809122685|-36.94145449599|-37.434949863844|-37.484335535859|-37.484335535859|-37.484335535859|-37.484335535859|-37.484335535859|-37.484335535859|-37.484335535859|-37.484335535859|-38.409980278073|-38.409980278073|-38.619547503009|-38.619547503009|35.729527671567|35.729527671567|35.729527671567|35.521698430105|35.137999272925|34.486665858805|33.880452496991|33.880452496991|33.192169568258|33.149632768848|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821||33.020987230821|32.495542003362|32.428378477856|||32.417641100138|32.305714113679|31.973014071215|31.767239467556|31.188598306372|31.134555665866
03218|32557|/equities/mvv-energie|DAXCLASSIC||-30.649092125413|-30.649092125413|-30.951682957858|-30.951682957858|-30.951682957858|-30.951682957858|-30.951682957858|-30.951682957858|-30.951682957858|-30.951682957858|-30.951682957858|-30.951682957858|-31.001869741248|-31.157633215373|-31.317180026769|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|30.248421068895|29.799285147794|-31.262850921598|-31.262850921598|-31.262850921598|-31.262850921598|-31.262850921598|-31.262850921598|-31.262850921598|-31.262850921598|-31.262850921598|-31.262850921598|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|29.946797653545|-31.432667959892|-31.432667959892|-31.432667959892|-31.432667959892|-31.432667959892|-31.432667959892|-31.432667959892|-31.432667959892|-31.432667959892|-31.432667959892|-31.432667959892|-31.432667959892|-31.432667959892|-31.432667959892|-31.432667959892|-31.432667959892|-31.432667959892|-31.432667959892|-31.491853649045|-31.550394853236|-31.550394853236|-31.550394853236|-31.550394853236|-31.550394853236|-31.550394853236|-31.678216016162|-31.745014663407|-31.745014663407|-31.745014663407|-31.943230402253|-31.943230402253|-31.943230402253|-32.089066496632|-32.089066496632|-32.089066496632|-32.108046802176|-32.108046802176|-32.108046802176|-32.197830182858|-32.464255843502|-32.47809442515|-32.47809442515|-32.636891898724|-32.636891898724|-32.636891898724|30.881219029791|30.881219029791|30.881219029791|30.812465800584|30.336072751483|30.05119177655|29.956880006036|29.782734568922|-31.627688878107|-31.627688878107|-31.627688878107|-31.627688878107|-31.627688878107|-31.627688878107|-32.007667247225|-32.007667247225|-32.007667247225|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889|-32.281351772889||-32.281351772889|-32.281351772889|-32.281351772889|-32.612613165758|-32.808341960646|-32.808341960646|-32.808341960646|-32.808341960646|-32.810298707428|-32.810298707428|-33.211443877156|-33.247460218044|-33.247460218044|-33.697178041242|-33.727380519176|-33.727380519176|-33.787121084126|-33.787121084126|-33.787121084126|-33.787121084126|-33.787121084126|||-33.787121084126|-33.787121084126|-33.787121084126|-33.787121084126|-34.502356929682|-34.630396334222|-34.672661957797|-34.917484842771|-34.917484842771|-35.517264668139|-35.517264668139|-36.28938170506|-36.28938170506|-36.28938170506|-36.28938170506|-36.28938170506|-36.28938170506|-36.28938170506|33.237408681888|33.237408681888|33.237408681888|33.237408681888|33.237408681888|33.237408681888|33.237408681888|32.943712853819|32.943712853819|32.511910071734|32.511910071734|32.511910071734|32.511910071734|32.511910071734|32.511910071734|32.511910071734|32.511910071734|32.470500232321|32.470500232321|32.470500232321|32.470500232321|32.169823742216|32.169823742216|32.169823742216|32.169823742216|32.169823742216|32.169823742216|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.990029120104|31.722618335514||31.722618335514|31.722618335514|31.722618335514|||31.722618335514|31.722618335514|31.722618335514|31.722618335514|31.244588573809|31.244588573809
03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||12.867724678838|-12.722377742034|-12.722377742034|-12.722377742034|-12.722377742034|-12.722377742034|-12.722377742034|-12.825975114219|-12.933305773595|-13.075895187434|-13.195055381232|-13.195055381232|-13.346728527738|-13.465968216294|-13.465968216294|-13.465968216294|-13.465968216294|-13.465968216294|-13.529964646624|-13.776165738909|-13.776165738909|-13.776165738909|-14.012405995096|-14.204167169329|-14.204167169329|-14.204167169329|-14.204167169329|-14.204167169329|-14.204167169329|-14.466852870249|-14.70105240701|-14.70105240701|-14.834502674456|-14.965003465409|-15.115559603102|-15.143954781832|-15.258838896555|-15.359820847822|-15.409801170907|-15.513965698374|-15.513965698374|-15.513965698374|14.091227517138|14.091227517138|14.091227517138|14.091227517138|14.091227517138|14.091227517138|14.091227517138|14.091227517138|14.091227517138|14.091227517138|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.438014635816|-15.552238342249|-15.69026514897|-15.739182916054|-15.930843159457|-15.930843159457|-15.959826095127|-16.144250771759|-16.333272983702|-16.333272983702|-16.672525779044|-17.133440922657|-17.133440922657|-17.133440922657|-17.133440922657|-17.133440922657|-17.133440922657|-17.223823281305|-17.74536007883|-18.301398817593|-18.301398817593|-18.301398817593|-18.325998906619|-18.338639812125|-18.338639812125|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.601429707173|-18.759558827493|-18.759558827493|-18.759558827493|-18.759558827493|-18.759558827493|-18.759558827493|-18.759558827493|-18.759558827493|-18.759558827493|-18.885065669057|-19.676739606854|-19.809200276338|-19.809200276338|-19.809200276338|-19.809200276338|-19.809200276338|-19.809200276338|-19.809200276338|-19.809200276338|-19.809200276338|18.338129749698|18.338129749698|18.338129749698|18.338129749698|18.338129749698|18.338129749698|18.338129749698|18.269296340494|18.269296340494|18.183662604788|18.079626082821|17.929583760813|17.898524609551|17.898524609551|17.898524609551|17.761693044222|17.720770142384|17.523078889657|17.04897623041|16.936640951134|16.888489746492||16.776100184566|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.621563986334|16.290819272329|16.290819272329|16.088171192807|16.088171192807|||15.855190697425|15.816878785815|15.413198989989|14.877998610737|14.834528221726|14.834528221726|14.834528221726|14.834528221726|14.834528221726|14.834528221726|14.834528221726|14.570031605429|14.300590367523|14.277642362166|14.277642362166|14.22960262039|14.120114005702|13.942904062952|13.882670954295|-15.237984653901|-15.237984653901|-15.237984653901|-15.237984653901|-15.237984653901|-15.237984653901|-15.237984653901|-15.237984653901|-15.237984653901|-15.504982732613|-15.544597405814|-15.544597405814|-15.544597405814|-15.544597405814|-15.544597405814|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.792426092952|-15.792426092952|-15.792426092952|-16.097695226503|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134||-16.112071914134|-16.112071914134|-16.112071914134|||-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134
03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC||19.640740347723|19.640740347723|19.621514663781|19.621514663781|19.621514663781|19.621514663781|-19.775191428462|-19.775191428462|-19.775191428462|-19.775191428462|-19.775191428462|-19.775191428462|-19.775191428462|-19.775191428462|19.627564189391|19.508406265529|19.387117606569|-19.469868732637|-19.488743121035|-19.559714854433|-19.588536913839|-19.588536913839|19.457181418773|19.341312263671|19.258648617113|19.258648617113|19.258648617113|19.258648617113|19.258648617113|19.258648617113|19.242942950289|-19.374508172096|-19.432108421165|-19.432108421165|-19.454454515989|-19.454454515989|19.311716293168|-19.207410743862|-19.207410743862|-19.207410743862|19.137398287176|19.137398287176|19.137398287176|19.085998266405|19.051433831564|19.051433831564|19.051433831564|19.051433831564|19.051433831564|19.051433831564|19.051433831564|19.034926394745|-19.176439271809|-19.176439271809|-19.176439271809|19.048401741583|18.970534029623|18.970534029623|18.970534029623|18.970534029623|18.970534029623|18.970534029623|18.970534029623|18.970534029623|18.970534029623|18.970534029623|18.951897548741|18.951897548741|18.951897548741|18.940997679041|18.901108405111|18.879009296627|18.854454731644|18.827171881664|-19.037644878336|-19.037644878336|-19.037644878336|-19.037644878336|-19.075160891158|-19.155752778474|-19.155752778474|-19.17277457448|-19.17277457448|-19.17277457448|-19.314194437885|18.834225427413|18.834225427413|18.834225427413|18.834225427413|-19.149072665704|-19.149072665704|-19.149072665704|-19.18785860222|-19.230954087238|-19.478838722419|-19.505815401553|-19.505815401553|-19.505815401553|-19.505815401553|-19.505815401553|-19.505815401553|-19.505815401553|-19.505815401553|-19.505815401553|-19.505815401553|-19.505815401553|-19.547919956842|-19.547919956842|-19.73102264051|-19.985905696401|-19.985905696401|-19.985905696401|-19.985905696401|-20.178784636931|-20.276427459139|-20.596030446576|-20.76108418577|-20.76108418577|-20.76108418577|-20.81231563481|-20.92479523456|-21.305327190689|20.405191247406|20.283546254306|20.226162377628|20.206847128639|19.895317057519|19.895317057519|19.895317057519|19.895317057519|-19.916313617595|-19.929237437655|19.897204398551|19.897204398551|19.897204398551|19.885782665057|19.873091850063|-19.952274876354|-19.952274876354|-19.952274876354|-19.952274876354|-19.975551115411|-19.975551115411|-19.975551115411|-19.975551115411|-19.975551115411|-19.975551115411|-19.975551115411|-19.975551115411|-19.975551115411|19.833673976389|19.833673976389||19.833673976389|19.565193307099|-19.605341024203|-19.617045582448|-19.630050647165|-19.644500719072|-19.660556354524|-19.678395949471|-19.698217721635|-19.720241912928|-19.786477822944|-19.786477822944|-19.786477822944|-19.807197538663|-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|||-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|-19.853076195353|-19.940760662741|-19.940760662741|-19.940760662741|-19.940760662741|-19.940760662741|-19.940760662741|-19.940760662741|-19.940760662741|-19.940760662741|-19.940760662741|-19.940760662741|-19.940760662741|-19.945289455725|-20.083654018324|-20.115171216242|-20.15019032504|-20.189100445927|-20.193052063937|-20.193052063937|-20.193052063937|-20.193052063937|-20.258946695322|-20.648829873396|19.856855780998|19.596507610125|18.829452052429|-19.005615569542|-19.005615569542|-19.224215862424|18.806427031456|18.806427031456|18.723807579609|18.67703393012|18.67703393012|18.67703393012|18.626585195458|18.626585195458|18.479676535641|18.479676535641|18.479676535641|18.393931922645|18.393931922645|18.393931922645|18.348813332155|18.298681564943|18.245654516445|18.245654516445|18.245654516445|18.146850539151|18.146850539151|18.146850539151|18.029833847619|18.015844435281|18.015844435281||17.884272463659|17.765857572401|17.717620075902|||17.486244931442|17.16804935162|16.886900281611|-17.915612082008|-17.915612082008|-17.915612082008
03221|19880|/equities/paragon-ag|DAXCLASSIC||-2.0075075797902|-2.0075075797902|-2.0075075797902|-2.0075075797902|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.0680606011598|-2.1388679826451|-2.1388679826451|-2.1388679826451|-2.1388679826451|-2.1388679826451|-2.1388679826451|-2.1388679826451|-2.1388679826451|-2.1388679826451|-2.1388679826451|-2.2137421396256|-2.323046766705|-2.3498867854925|-2.3498867854925|-2.3498867854925|-2.3498867854925|-2.3698743433259|-2.4631936914946|-2.4903626038735|-2.4903626038735|-2.555958411661|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.5708222097145|-2.6152125545473|-2.6152125545473|-2.7035694594882|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.7219758201385|-2.9266369461454|-2.9266369461454|-2.9340409437195|-2.9991967228605|-2.9991967228605|-2.9991967228605|-2.9991967228605|-2.9991967228605|-2.9991967228605|-2.9991967228605|-2.9991967228605|-2.9991967228605|-2.9991967228605|-2.9991967228605|-2.9991967228605|-3.0479963650918|-3.0522182374768|-3.0770101581661|-3.0770101581661|-3.0770101581661|-3.0770101581661|-3.1111223338543|-3.2777870913918|-3.2777870913918|-3.2777870913918|-3.2777870913918|-3.2777870913918|-3.2777870913918|-3.2777870913918|-3.2777870913918|-3.2777870913918|-3.2777870913918|-3.2777870913918|-3.3486524048309|-3.5096136930762|-3.6573485934269|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.6631989581893|-3.7546655186359|-3.8829617774425|-3.9835328893821|-3.9835328893821|-4.030781478666|-4.030781478666|-4.0542015311705|-4.1491128071134|-4.161620707667|-4.161620707667|-4.1873564139077|-4.3148403846631|-4.334033463637|-4.334033463637|-4.334033463637|-4.4882014090336|3.6650204444619||3.6248126011277|3.6248126011277|3.6248126011277|3.6248126011277|3.6248126011277|3.6248126011277|3.6248126011277|3.6248126011277|3.6248126011277|3.6097917535995|3.5923423151472|3.5923423151472|3.5923423151472|3.5923423151472|3.4392694742921|3.1536327370276|-3.7461489139594|-3.7461489139594|-3.7461489139594|-3.7461489139594|-3.8134989273325|||-3.9888876424647|-4.361541786284|3.4540182339414|3.4540182339414|3.4540182339414|3.4540182339414|3.4540182339414|3.4540182339414|3.4540182339414|3.4450202768891|3.2139114081693|2.4626793530067|1.9868659737463|-2.5323712557824|-2.5971867368878|-2.5971867368878|-2.624096385446|-2.6378848992087|-2.6676499007254|-2.7124072561181|-2.7124072561181|-2.7598970741604|-2.8132188817499|-2.9132700725508|-2.9132700725508|-2.9132700725508|-2.9786333954017|-3.0801482107552|-3.0982076638902|-3.0982076638902|-3.149675103687|-3.1790833966189|-3.2073148374484|-3.2764309059896|-3.2764309059896|-3.2764309059896|-3.2764309059896|-3.2927009277121|-3.4624455430525|-3.6077413886727|-3.6077413886727|-3.6077413886727|-3.6077413886727|-3.6077413886727|-3.6077413886727|-3.6077413886727|-3.6077413886727|-3.8028140478421|-3.8028140478421|-3.8028140478421|-3.8453488011149|-3.9709431351321|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543||-4.065198383543|-4.065198383543|-4.065198383543|||-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543|-4.065198383543
03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||7.4091563395432|7.2768405997942|7.0264896379787|6.969453814866|6.969453814866|-7.8392140178608|-7.8392140178608|-7.8392140178608|-7.8392140178608|-7.8392140178608|-7.8392140178608|-7.8392140178608|-7.9819045893271|-7.9839927265784|-7.9839927265784|-7.9839927265784|-7.9839927265784|-7.9839927265784|-8.1099916905982|-8.2405462232809|-8.3711625699181|-8.4118472342115|-8.5809413067081|-8.7582677328563|-8.8297424276644|-8.8914716341827|-8.8914716341827|-9.0649681730108|-9.1805195620012|8.4802708670984|8.4802708670984|8.4802708670984|8.4802708670984|8.4802708670984|8.4802708670984|8.4802708670984|8.4802708670984|8.4802708670984|8.4802708670984|8.4802708670984|8.4802708670984|8.4341901193604|8.3507666467014|8.3352961935802|8.2662572007431|8.2662572007431|8.2662572007431|8.2662572007431|8.2662572007431|8.2662572007431|8.2662572007431|8.2662572007431|8.1755170972932|8.1755170972932|8.1755170972932|8.132241106893|7.9663786897675|7.9065324476047|7.7994799802352|7.62775592778|7.5425072243244|7.5388964072897|7.5285412583923|7.5285412583923|7.5285412583923|7.4411568414476|7.171840960373|6.9642675790407|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5434806653228|-7.5486463114911|-7.5486463114911|-7.5486463114911|-7.5486463114911|-7.5486463114911|-7.5486463114911|-7.5486463114911|-7.5486463114911|-7.5745189896876|-7.5745189896876|-7.5745189896876|-7.5745189896876|-7.5745189896876|-7.5745189896876|-7.5745189896876|-7.5998777655401|-7.5998777655401|-7.5998777655401|-7.5998777655401|-7.5998777655401|-7.5998777655401|-7.5998777655401|-7.6284909399986|-7.6284909399986|-7.6288787692387|-7.7613936551804|-7.7613936551804|-7.8148818157773|-8.0665354356347|-8.0995499745782|-8.0995499745782|-8.1733887345455|-8.2598762943636|-8.2876404340942|-8.4384893902892|-8.4927658514573|-8.4949578066904|-8.4949578066904|-8.5926558454377|-8.5926558454377|-8.5926558454377|-8.5926558454377|-8.5926558454377|-8.5926558454377|-8.5926558454377|-8.68117953028|-8.68117953028|-8.8113110406058|-8.9084953327354|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|8.161653710471|7.9818378566221|-8.6475967944533|-8.6475967944533||-8.6475967944533|-8.6475967944533|-8.6475967944533|-8.6616010122425|-8.6616010122425|-8.8159888853761|-8.8159888853761|-8.8159888853761|-8.8294321022798|-8.9004801072864|-8.9127562618022|8.0492976724576|8.0492976724576|8.0492976724576|8.0492976724576|8.0492976724576|8.0019977953115|7.8744692301009|7.8744692301009|7.8744692301009|7.8744692301009|||7.8744692301009|7.8744692301009|7.7616319629058|7.709483885042|7.709483885042|7.5649827578246|7.317758412116|7.2508426451609|7.1824590600465|7.1824590600465|7.1824590600465|7.1773319828896|7.1773319828896|7.1773319828896|7.1773319828896|7.1773319828896|7.1773319828896|7.1773319828896|7.1773319828896|7.1773319828896|7.1773319828896|7.1773319828896|7.006047132975|-8.0393318972877|-8.0393318972877|-8.0393318972877|-8.0393318972877|-8.0393318972877|-8.0393318972877|-8.0393318972877|-8.0393318972877|-8.0393318972877|-8.1314798816367|-8.2138666294597|-8.3500021339222|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.3710948194318|7.3710948194318|7.3710948194318|7.3710948194318|7.3710948194318|7.3710948194318|7.3710948194318|7.3710948194318||7.3710948194318|7.3556607790847|7.3501786730973|||7.3115709698297|7.3115709698297|7.3115709698297|7.3115709698297|7.3115709698297|7.3115709698297
03223|19224|/equities/cat-oil-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC||-26.320933561609|-26.320933561609|-26.320933561609|-26.320933561609|-26.320933561609|-26.320933561609|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.720894673986|23.452956769107|23.452956769107|23.30328485396|22.523622050583|22.523622050583|22.523622050583|22.523622050583|22.523622050583|22.523622050583|22.523622050583|22.092914279633|21.925459314643|21.872733461922|21.580815169618|20.678683542991|20.318020608073|20.318020608073|20.318020608073|20.318020608073|20.275578050752|20.142689563781|20.142689563781|20.091875873175|20.046761448695|20.046761448695|20.018623174908|19.992127034991|19.992127034991|19.72608311717|19.72608311717|-20.869651923156|-20.869651923156|-20.934137997775|-20.934137997775|-21.033395126516|-21.033395126516|-21.033395126516|-21.033395126516|-21.033395126516|-21.033395126516|-21.033395126516|-21.033395126516|-21.033395126516|-21.033395126516|-21.033395126516|-21.040494943246|-21.040494943246|-21.040494943246|-21.040494943246|-21.040494943246|-21.040494943246|-21.040494943246|-21.040494943246|-21.040494943246|-21.040494943246|-21.040494943246|-21.040494943246|-21.422772752559|-21.789684920128|-21.789684920128|-21.789684920128|-21.789684920128|-21.789684920128|-22.110761276678|-22.334178730068|-22.414169705615|-22.414169705615|-22.414169705615|-22.414169705615|-22.414169705615|-22.414169705615|-22.414169705615|-22.414169705615|-22.414169705615|-22.414169705615|-22.414169705615|-22.749077175178|-22.965641178597|-23.11737809127|22.035103648593|22.035103648593|22.035103648593|22.035103648593|22.035103648593|22.035103648593|22.035103648593|22.035103648593|22.035103648593|22.035103648593|22.035103648593|21.830544457216|21.830544457216|21.830544457216||21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.830544457216|21.713573636588|21.713573636588|21.713573636588|21.713573636588|21.673849450631|21.673849450631|21.673849450631|21.673849450631||21.673849450631|21.337610204003|-23.009139839299|-23.009139839299|-23.009139839299|-23.009139839299|-23.009139839299|-23.009139839299|-23.009139839299|-23.009139839299|-23.610155970396|-23.616984856386|-23.616984856386|-23.616984856386|-23.616984856386|-23.616984856386|-23.616984856386|-23.616984856386|-23.629255892165|-23.629255892165|-23.629255892165|||-23.629255892165|-23.651551018682|-23.651551018682|22.202837126713|22.202837126713|22.202837126713|22.202837126713|22.202837126713|22.202837126713|22.202837126713|21.892041251904|21.395730887232|21.395730887232|21.368185844904|21.368185844904|20.999088905484|20.999088905484|20.999088905484|20.715653576487|20.256282027158|19.75590433063|-21.829796717302|-21.829796717302|-21.829796717302|-21.829796717302|-22.333107230548|21.062100863696|21.062100863696|21.062100863696|21.062100863696|21.062100863696|20.649590445482|20.649590445482|20.649590445482|-22.290628443869|-22.290628443869|-22.395142567061|-22.537497067615|-22.537497067615|-22.537497067615|-22.537497067615|-22.537497067615|-23.347219599799|-23.48579930102|-23.617554863682|-23.663951459185|22.213700848782|22.213700848782|22.213700848782|22.213700848782|22.103568031579|22.103568031579|22.103568031579|22.042853198879|21.960929748002|21.960929748002|21.195476607684|20.834947382477|20.834947382477|20.834947382477|20.637922695977|20.637922695977|||20.637922695977|20.637922695977|20.637922695977|||20.637922695977|20.269914657653|20.194349322916|18.910387076935|18.76621870298|18.76621870298
03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC||-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.3476356275997|-8.6144239014319|-8.6144239014319|-8.6144239014319|-8.6144239014319|-8.6350884389922|-8.6350884389922|-8.6350884389922|-8.6350884389922|-8.6350884389922|-8.7778762128668|-8.8911158656394|8.2239624302777|8.2239624302777|8.2239624302777|8.2239624302777|8.2239624302777|8.2121802746359|8.1990889905893|8.1578764781912|8.1352764811153|8.1352764811153|8.1352764811153|7.9691964482858|7.9350159520871|7.9350159520871|7.9350159520871|7.9350159520871|7.9350159520871|7.9350159520871|7.9350159520871|-8.5593291272411|-8.5593291272411|-8.5593291272411|-8.5593291272411|-8.5593291272411|-8.5593291272411|-8.5593291272411|-8.5593291272411|-8.6014768271191|-8.6766382005165|-8.6766382005165|-8.7015281403445|-8.7015281403445|-8.7294759975961|-8.8905283860687|-8.9016983699273|-8.951886939944|-9.0465412669063|8.321921030784|8.321921030784|8.321921030784|8.321921030784|8.321921030784|8.321921030784|8.321921030784|8.321921030784|8.321921030784|8.2354682464339|-8.9202235615969|-8.9202235615969|-8.9202235615969|-8.9202235615969|-8.9202235615969|-8.9202235615969|-8.9202235615969|-8.9202235615969|-8.9202235615969|-8.9202235615969|-8.9202235615969|-8.9202235615969|-8.9202235615969|-9.0763458153628|-9.0763458153628|-9.0763458153628|-9.0763458153628|-9.0763458153628|-9.0763458153628|-9.0763458153628|-9.1174622049049|-9.1174622049049|-9.1174622049049|-9.1174622049049|-9.1174622049049|-9.1174622049049|-9.2460686354853|-9.2722982994955|-9.4958869740082|-9.57543000079|-9.6551884028606|-9.6551884028606|-9.6551884028606|-9.6551884028606|-9.8179872138955|-9.9022067265508|-9.9022067265508|-9.9022067265508|-9.9022067265508|-9.9022067265508|-9.9022067265508|-10.13932103501|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3416702822553|9.3084073311367|9.3084073311367|9.3084073311367|9.3084073311367|9.3084073311367|9.3084073311367|9.2952560562016|9.2952560562016|9.2225069622333|9.1402030679853|9.1402030679853|9.1402030679853|9.1402030679853|8.8524473213786|8.8213769188029|8.8213769188029|8.8213769188029|8.8213769188029|8.8213769188029|8.8213769188029|8.8213769188029||8.8213769188029|8.7670855776582|8.4745391492616|-9.351905936598|-9.351905936598|-9.351905936598|-9.351905936598|-9.351905936598|-9.351905936598|-9.351905936598|-9.351905936598|8.607884349004|8.607884349004|8.607884349004|8.607884349004|8.607884349004|8.607884349004|8.607884349004|8.607884349004|8.607884349004|8.607884349004|||8.3209823387371|8.0822020920897|7.8424468474018|7.8424082827284|7.8424082827284|7.8424082827284|7.8424082827284|7.5948979139012|7.5876640478419|7.5756290702516|7.5756290702516|7.5756290702516|7.5756290702516|7.4795878494772|7.3828748955763|7.3303966439261|7.3303966439261|7.3303966439261|7.3303966439261|7.3303966439261|7.3303966439261|7.3303966439261|7.0793295344262|-7.7892339781771|-7.7892339781771|-7.7892339781771|-7.7892339781771|-7.7892339781771|-7.7892339781771|-7.7892339781771|-7.7892339781771|-7.8791486770853|-7.9089007900555|-7.9089007900555|-7.9089007900555|-8.2739258626742|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.636154937436|7.636154937436|-8.344281882796|-8.344281882796|-8.344281882796|-8.344281882796|-8.344281882796|-8.4458685658081|-8.5665206668227|-8.6883564787274||-8.697723721914|-8.697723721914|-8.7819152402133|||-8.7838459897005|-8.7838459897005|-8.8603816232217|-8.8603816232217|-8.8603816232217|-8.8603816232217
03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC||26.557044906689|26.418939823655|26.39882092426|26.236817088512|26.236817088512|26.168909738568|26.168909738568|-27.902581546891|-27.902581546891|-28.002868385434|-28.558743180302|-28.615732074111|-28.615732074111|-28.690428198472|-28.690428198472|-28.690428198472|-28.690428198472|-28.690428198472|-28.968625978699|-28.968625978699|-28.968625978699|-29.365139276971|-29.79459909067|-30.162467916628|-30.162467916628|-30.260020171733|-30.260020171733|-30.260020171733|-30.260020171733|-30.260020171733|-30.260020171733|-30.260020171733|-30.260020171733|-30.260020171733|-30.260020171733|-30.260020171733|-30.260020171733|-30.400023154783|-30.477802996688|-30.619781234588|-30.633089836798|-30.958988198927|-31.109987057238|-31.203687724986|-31.203687724986|-31.421837088402|-31.421837088402|-31.557595726446|-31.853821597221|-31.853821597221|-31.948691723217|-32.131718214487|-32.131718214487|-32.201122555352|-32.201122555352|-32.201122555352|-32.226720123143|-32.226720123143|-32.226720123143|30.035951851024|30.035951851024|30.035951851024|30.035951851024|30.035951851024|30.035951851024|28.573279113918|28.226180235949|28.226180235949|28.226180235949|28.226180235949|28.226180235949|28.190433898554|28.190433898554|28.190433898554|28.190433898554|28.190433898554|28.190433898554|27.811594237869|27.357325701785|27.052584600528|26.269538402646|-28.045528199367|-28.045528199367|-28.045528199367|-28.045528199367|-29.206142613283|-29.725920512555|-29.725920512555|-29.725920512555|-29.725920512555|-29.725920512555|-29.725920512555|-29.725920512555|-29.725920512555|-29.725920512555|-29.725920512555|-30.139912528327|-30.16038489554|-30.16038489554|-30.18931616913|-30.199240993247|-30.454711727286|-30.677421409878|-30.677421409878|-30.716859505841|-30.716859505841|-30.716859505841|-30.716859505841|-31.007621842698|-31.164965266156|-31.164965266156|-31.290080010361|-31.290080010361|-31.314101127531|-31.314101127531|-31.314101127531|-31.50455697791|-31.838396960014|-31.990119492884|-31.990119492884|-31.990119492884|-32.066800051128|-32.122346258239|-32.122346258239|30.706828450351|30.706828450351|30.706828450351|30.706828450351|30.706828450351|30.585365029605|30.375170548672|30.375170548672|30.375170548672|30.375170548672|30.375170548672|30.375170548672|30.375170548672|30.375170548672|30.375170548672|30.375170548672|30.375170548672|30.375170548672|30.272412229374|-31.26580680443|-31.26580680443|-31.26580680443|-31.26580680443|-31.26580680443|-31.26580680443|-31.26580680443|-31.26580680443|-31.26580680443||-31.26580680443|-31.26580680443|-31.26580680443|-31.26580680443|-31.306451623452|29.833253062751|29.833253062751|29.833253062751|29.833253062751|29.833253062751|29.833253062751|29.833253062751|29.833253062751|29.833253062751|29.833253062751|29.786636847368|29.786636847368|29.786636847368|29.786636847368|29.36292915224|29.033246709964|||29.033246709964|28.781384894209|28.445984254233|-29.787900929641|-29.787900929641|-29.787900929641|-29.787900929641|-29.787900929641|-29.787900929641|-29.787900929641|-29.787900929641|-29.894939605335|-29.894939605335|-30.161044217855|29.086665765685|29.086665765685|29.086665765685|29.086665765685|29.086665765685|29.086665765685|29.086665765685|29.086665765685|29.086665765685|29.086665765685|29.086665765685|29.086665765685|28.740738807169|-29.665111095205|-29.665111095205|-29.665111095205|-29.665111095205|-29.665111095205|-29.665111095205|-30.016790211748|-30.096433971271|-30.249919523851|-30.249919523851|-30.439406565256|-30.439406565256|29.400540043697|29.400540043697|29.400540043697|29.311711074892|29.170013112275|29.170013112275|29.141992132419|29.141992132419|29.102213692393|28.975572779991|28.975572779991|28.817989967495|28.817989967495|28.817989967495|28.817989967495|28.817989967495|28.817989967495|28.817989967495|28.817989967495|28.817989967495|28.564433360795|-30.714572011287|-30.714572011287|-30.714572011287||-30.714572011287|-30.714572011287|-30.727301556595|||-30.94060584941|-30.94060584941|-30.94060584941|-30.94060584941|-30.94060584941|-30.94060584941
03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||-5.1514599344156|-5.1715114669691|-5.1963459470416|-5.2768288164829|-5.3226988613048|-5.3514430853436|-5.3946569615509|-5.3946569615509|-5.3946569615509|-5.3946569615509|-5.3946569615509|-5.3946569615509|-5.4308969106835|-5.6509963502003|-5.7374961099706|-5.7569402016624|-5.90826702531|-5.9416854692369|-6.0266178391192|-6.0266178391192|-6.0845756554839|-6.178972829739|-6.2021920298644|5.6861789650242|5.6861789650242|5.6861789650242|5.6861789650242|5.6861789650242|5.6861789650242|5.6861789650242|5.6668657667682|5.6576286562334|5.5834759350232|5.5507699147999|5.5507699147999|5.5507699147999|5.5507699147999|5.5507699147999|5.529530789153|5.529530789153|5.4770037519793|5.4770037519793|5.4770037519793|5.4770037519793|5.4770037519793|5.4770037519793|5.4347265150658|-5.8353382318083|-5.8353382318083|-5.8353382318083|-5.8353382318083|-5.8353382318083|-5.8353382318083|-5.8353382318083|-5.8353382318083|-5.8523258672416|-5.8523258672416|-5.8523258672416|-5.8798066230019|-5.9417295556819|-6.0849772406458|-6.0851263147371|-6.0851263147371|-6.1951402405652|-6.2176559213965|-6.3248953823877|-6.3804394674116|-6.4093771722376|-6.4633626562577|-6.4633626562577|-6.4633626562577|-6.4633626562577|-6.5072687033054|-6.5072687033054|-6.5441589212266|-6.5441589212266|-6.6021209663647|-6.6804123395568|-6.6982358819783|-6.7533175290227|-6.8786860903767|-6.8840957969059|-6.898263010685|-6.898263010685|-6.898263010685|-6.898263010685|-7.0791810191388|-7.0824458673554|-7.0824458673554|-7.1570317837138|-7.1570317837138|-7.2083688149341|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.3440016846989|-7.4425636874715|-7.4425636874715|-7.523404239182|-7.5872604610122|-7.5872604610122|-7.5872604610122|-7.5872604610122|-7.5872604610122|-7.5872604610122|-7.5872604610122|-7.5872604610122|-7.5872604610122|-7.8133211420609|6.8452395739595|6.8452395739595|6.8452395739595|6.8452395739595|6.8452395739595|6.8452395739595|6.8452395739595|6.8452395739595|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233||6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6897035441233|6.6424484607724|6.4879982335863|6.2022200539706|5.9788556843993|5.9751176337398|5.8489531235761|5.8489531235761|||5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.8489531235761|5.7991698005538|5.6654110991006|5.5232464908728|5.5232464908728|5.5232464908728|5.5232464908728|5.5232464908728|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|-6.3596406732782|5.7219729043079|5.7219729043079|5.7219729043079|5.7219729043079|5.677747631187|5.5143862566625|5.4293180661373|5.3664174174297|5.3664174174297|5.195241753153|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928||-6.0669128270928|-6.0669128270928|-6.0669128270928|||-6.0669128270928|-6.2680140967705|-6.5969044362547|5.7351448867544|5.7351448867544|5.7351448867544
03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC||-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8189688584879|-1.8591727089091|-1.8591727089091|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7305015220624|1.7043016966164|1.7042021017972|1.7042021017972|1.6865223785614|1.6865223785614|1.6485582016546|1.5681869015251|1.5382521268565|1.5061023894105|1.4747804009421|1.4606671293029|1.4465079858842|-1.5515822198973|-1.5515822198973|-1.5515822198973|-1.5515822198973|-1.5515822198973|-1.5515822198973|-1.5515822198973|-1.5575579964437|-1.576391325237|-1.576391325237|-1.592801542019|-1.59980169373|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|1.5076681687442|-1.5836453700252|-1.5836453700252|-1.5879601798032|-1.5879601798032|-1.5879601798032|-1.5902824210497|-1.5902824210497|-1.5902824210497|-1.5910804920033|-1.6040290602871|-1.6040290602871|-1.6040290602871|-1.6075323564949|-1.6141581119368|-1.6191979449402|-1.6235421345643|-1.6311134813021|-1.6341927843834|-1.6606762537775|-1.6606762537775|-1.6606762537775|-1.6692959213055|-1.6731954243224|-1.6741153078365|-1.6741153078365|-1.6757169980791|-1.6792299900879|-1.6878443861923|-1.6916159352684|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|-1.6952851515135|1.5718311980977|1.5718311980977|1.5718311980977|1.5718311980977|1.5718311980977|1.5718311980977|1.5718311980977|1.5718311980977|1.5718311980977|1.5586235076867|1.5160705679746|1.5098032612166|1.5098032612166|1.5098032612166|1.4898591856782|1.4750546261805||1.4310940288987|1.3772266268163|1.3600741094383|1.3559379090747|1.3559379090747|1.3559379090747|1.3559379090747|1.3307087476475|1.3120097777825|1.2902450724204|1.2902450724204|1.2902450724204|1.2852278731222|1.2607642237738|1.2448369534684|1.2448369534684|1.2448369534684|1.2413222335828|1.2413222335828|1.2280135974898|1.2101261798556|||1.1879069081076|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1828037482838|1.1730946574329|1.1730946574329|1.1730946574329|1.1569162578184|1.1297514273942|1.1170126811368|1.1170126811368|1.1170126811368|1.1170126811368|1.1170126811368|1.1170126811368|1.1170126811368|1.1170126811368|1.1170126811368|1.1113252325966|1.0973867232066|1.0973867232066|1.0973407620039|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692||-1.167347138692|-1.167347138692|-1.167347138692|||-1.167347138692|-1.167347138692|-1.175852397602|-1.1830359669981|-1.188790755398|-1.188790755398
03229|19892|/equities/r.-stahl-ag|DAXCLASSIC||-17.386793080913|-17.386793080913|-17.386793080913|-17.386793080913|-17.386793080913|-17.386793080913|-17.386793080913|-17.594806302167|-17.594806302167|-17.905341374186|-17.989267494179|-18.176963649301|-18.418849452897|-18.83205422711|-19.054388544584|-19.054388544584|17.75242519404|17.75242519404|17.75242519404|17.75242519404|17.50246142929|-18.697006696224|-18.757783988846|-19.29753780777|-19.547264845446|18.823357737946|18.823357737946|18.823357737946|18.823357737946|18.823357737946|18.823357737946|18.823357737946|18.776868439339|18.776868439339|18.776868439339|18.776868439339|18.776868439339|18.776868439339|18.746521102744|18.540578536809|18.445087305506|18.379818517921|18.379818517921|18.379818517921|18.306796407219|18.306796407219|18.306796407219|18.306796407219|18.306796407219|18.306796407219|18.306796407219|18.306796407219|17.890600632185|17.890600632185|17.890600632185|17.890600632185|17.890600632185|17.890600632185|17.890600632185|17.690730795479|17.690730795479|17.690730795479|17.690730795479|17.690730795479|17.189701858733|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.320924836222|-18.524599088346|-18.524599088346|-18.799553779667|-19.13283804159|-19.195456017255|-19.195456017255|-19.195456017255|-19.21908049966|-19.21908049966|-19.354534100439|-19.404362512402|-19.404362512402|-19.515958389499|-19.589954571435|-19.645622329591|-19.645622329591|-19.756246015626|-19.886605423401|-19.886605423401|-19.886605423401|-19.886605423401|-19.886605423401|-19.886605423401|-19.886605423401|-19.886605423401|-20.146228862814|-20.340254228437|-20.422504232023|-20.602782776724|-20.958647784006|-21.111910324052|-21.111910324052|-21.217284631015|-21.217284631015|-21.217284631015|-21.217284631015|20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.59482282216|20.483136426681|-21.495012283661|-21.495012283661|-21.495012283661|-21.782730220691|-21.782730220691|-21.914144859199|-21.982382096057|20.886242242649|20.406935210576|-21.158661148526|-21.158661148526|-21.158661148526|-21.37629071604|-21.462545197659|-21.558383510569|-21.564870143444|-21.616522127291|-22.040580014278||-22.056199634395|-22.139037618912|-22.139037618912|-22.139037618912|-22.139037618912|-22.139037618912|-22.139037618912|-22.139037618912|-22.210041586863|20.930540428701|20.930540428701|20.930540428701|20.930540428701|20.930540428701|20.930540428701|20.930540428701|20.930540428701|20.930540428701|20.930540428701|20.930540428701|20.930540428701|||20.930540428701|-22.3195820548|-22.3195820548|-22.3195820548|-22.3195820548|-22.3195820548|-22.3195820548|-22.3195820548|-22.3195820548|-22.743979213178|21.308668492826|21.308668492826|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.160546380407|-22.511718094488|21.295175550215|21.295175550215|21.295175550215|21.283528113622|20.915030559189|20.716701278297|-21.252684811398|-21.252684811398|-21.252684811398|-21.252684811398|-21.252684811398|-21.252684811398|-21.252684811398|-21.252684811398|-21.33631592729|-21.359176644745|-21.359176644745|-21.359176644745|-21.359176644745|-21.359176644745|-21.665751679145|-21.800028894349|-21.800028894349|-21.800028894349|-21.800028894349|-21.800028894349|-21.844477439372|-21.84520457353|-21.84520457353|-21.84520457353|-21.84520457353|-21.84520457353|-21.84520457353|-21.89010080351|-21.89010080351||-21.89010080351|-21.89010080351|-21.89010080351|||-21.89010080351|-21.89010080351|-21.89010080351|-21.89010080351|-21.89010080351|-21.89010080351
03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH||-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-911.11166581992|-933.55852650195|-933.55852650195|-933.55852650195|887.80664955893|887.80664955893|887.80664955893|887.80664955893|887.80664955893|884.56561981278|884.56561981278|884.56561981278|884.56561981278|884.56561981278|884.56561981278|875.65624423643|870.59412868695|870.59412868695|868.29903187439|864.14333230967|864.14333230967|864.14333230967|864.14333230967|864.14333230967|864.14333230967|864.14333230967|863.88900179653|863.88900179653|863.88900179653|853.98777977393|853.40308863769|850.06366938931|850.06366938931|850.06366938931|850.06366938931|850.06366938931|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|848.80703348873|835.84114832081|823.4901648009|819.21129422322|806.1514380258|799.16826447311|788.9091827479|779.31575860878|777.23973178753|769.84970198614|731.88855776238|-809.4571580418|-818.50335325049|-818.50335325049|-818.50335325049|-818.50335325049|-818.50335325049|-818.50335325049|-818.50335325049|-818.50335325049|-818.50335325049|-818.50335325049|-818.50335325049|-818.50335325049|-818.50335325049|-818.77614904654|-818.77614904654|-818.77614904654|-818.77614904654|-818.77614904654|-824.52905449615|-832.89339388462|-839.21098010446|-839.21098010446|-842.17096309193|-842.17096309193|-846.96773676881|772.59230028542|772.59230028542|767.53642878381|767.53642878381|767.53642878381|767.53642878381|767.53642878381|767.53642878381|767.53642878381|767.53642878381|767.53642878381|767.53642878381|767.53642878381|-821.9592883624|-821.9592883624|-821.9592883624|-821.9592883624|-821.9592883624|-821.9592883624|-821.9592883624|773.95669159437|773.95669159437|773.95669159437|773.95669159437|773.95669159437|773.95669159437|772.56299066041|769.91491006245|769.91491006245|769.91491006245|769.91491006245|769.91491006245|769.91491006245|769.91491006245|769.91491006245|769.91491006245|769.91491006245|769.91491006245|757.80865681427|757.80865681427|757.80865681427|757.80865681427||757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|757.80865681427|||757.80865681427|757.80865681427|711.36475557513|711.36475557513|711.36475557513|699.43306175015|-767.17681979788|-767.17681979788|-767.17681979788|-767.17681979788|-767.17681979788|-767.17681979788|-767.17681979788|-767.17681979788|-767.17681979788|-767.17681979788|-767.17681979788|724.9856147557|724.9856147557|724.9856147557|724.9856147557|724.9856147557|724.9856147557|724.9856147557|724.9856147557|724.9856147557|716.67846083967|712.14054984865|712.14054984865|712.14054984865|710.87838872072|710.41960043995|710.41960043995|710.41960043995|705.21622271106|694.35135856784|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|681.443277414|671.85364157111|666.92071285679|665.05119319736|665.05119319736|665.05119319736|665.05119319736|652.39021466373|-689.28602398456|-689.28602398456|-689.28602398456|-689.28602398456|-704.02904195624|-704.02904195624|661.11846672069||661.11846672069|660.35385191188|653.53205767986|||652.19081195045|652.19081195045|645.9342355005|643.06581722277|641.12137928737|641.12137928737
03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||577.09636159931|569.87375138639|565.24860247902|562.69844245173|559.80937575474|556.78818850136|547.8646260855|539.2273650299|538.397094635|528.95233483207|518.05810912331|509.77506718692|509.77506718692|509.77506718692|498.63892285092|478.42105862016|461.57648205311|-510.31634216283|-510.31634216283|-510.31634216283|-514.29116915448|-514.29116915448|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|-519.8234910167|475.1452185698|475.1452185698|475.1452185698|475.1452185698|475.1452185698|-518.02749682409|-518.02749682409|-518.02749682409|-518.02749682409|-522.37499545396|-525.69746964214|-525.69746964214|-525.69746964214|-527.21385990512|-527.79234091554|-527.79234091554|-527.79234091554|-544.7525983046|-546.42795913212|-546.42795913212|-546.42795913212|-546.42795913212|-546.42795913212|-546.42795913212|-551.34216867544|-557.64685001481|-557.86319245352|-561.87021858443|521.42048604326|521.42048604326|521.42048604326|521.42048604326|521.42048604326|521.42048604326|521.42048604326|521.42048604326|521.42048604326|521.42048604326|521.42048604326|521.42048604326|515.15606644238|507.65117679796|495.59023577594|493.85579582744|474.65087611469|-512.9081479726|-512.9081479726|-512.9081479726|-512.9081479726|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-521.47135032901|-530.0014973138|-533.84368337771|-533.84368337771|-533.84368337771|-533.84368337771|-533.84368337771|-533.84368337771|-533.84368337771|-533.84368337771|-537.59855539689|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532||501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|501.36524659532|489.68050885369|489.68050885369|484.75611416686|481.5956980055|||473.45077623984|471.90085977603|468.72317244266|464.42574783668|453.72861413277|441.55400858231|437.18271752723|437.18271752723|426.38081318944|409.41200549965|401.79266471987|401.79266471987|401.79266471987|401.79266471987|401.79266471987|401.79266471987|401.79266471987|401.79266471987|398.82982786356|398.82982786356|391.48872034482|390.39645619162|390.39645619162|390.39645619162|381.45162375512|375.78513106308|374.76003537308|374.76003537308|373.05558909455|360.58399432543|351.99887681938|347.19319477056|340.60911072596|325.09345127592|315.27049802685|313.75059770537|313.75059770537|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|310.32476372745|305.21641227963|301.06823891801|300.13693077479|296.47436345853|291.44928459368|291.34825764579|291.34825764579|291.34825764579|289.11473105663|285.18301585773|282.86447020217|279.79386086645||274.48762962755|274.29737167818|271.52484724767|||270.91649863728|270.26285166349|270.26285166349|270.26285166349|270.26285166349|270.26285166349
03232|6314|/equities/rhoen-klinikum|DAXCLASSIC||12.078442007853|12.046635348242|12.046635348242|12.046635348242|12.046635348242|12.046635348242|12.046635348242|-12.667283796398|-12.667283796398|-12.667283796398|-12.667283796398|-12.667283796398|-12.667283796398|-12.667283796398|-12.667283796398|-12.669204525515|-12.793560668676|12.449462750255|12.449462750255|12.449462750255|12.449462750255|12.449462750255|12.449462750255|12.299403193592|12.272720211081|12.272720211081|12.203022393178|12.18738359061|12.18738359061|12.18738359061|12.18738359061|12.047393298206|12.047393298206|12.047393298206|12.047393298206|12.047393298206|11.874882035848|11.82764599654|11.708495594097|11.613232026638|11.613232026638|11.613232026638|11.492479944826|11.413866732519|11.376518750634|11.258323867579|11.258323867579|11.258323867579|11.248138594914|11.214598470582|11.060285290101|11.060285290101|11.060285290101|10.88365036472|10.598500691346|10.49833394255|-11.882189376994|-11.882189376994|-11.882189376994|-11.923838582868|-11.923838582868|-11.923838582868|-11.923838582868|-11.923838582868|-11.923838582868|-11.923838582868|-12.115376754199|-12.122640604878|-12.161028740862|-12.161028740862|-12.161028740862|-12.178921458962|-12.207643420504|-12.207643420504|-12.207643420504|-12.207643420504|-12.207643420504|-12.207643420504|-12.207643420504|-12.207643420504|-12.207643420504|-12.207643420504|-12.207643420504|-12.207643420504|-12.207643420504|-12.291825885029|-12.318733041663|-12.318733041663|-12.318733041663|-12.318733041663|-12.459439892984|-12.459439892984|-12.459439892984|-12.459439892984|-12.459439892984|-12.533259238992|-12.533259238992|-12.539586757646|-12.539586757646|-12.539586757646|-12.599540682883|-12.653262748777|-12.653262748777|-12.653262748777|-12.653262748777|-12.666991775492|-12.666991775492|-12.729990819272|-12.742175080461|-12.742175080461|-12.742175080461|-12.742175080461|-12.742175080461|-12.742175080461|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|12.007264918653|11.930294375251|11.928105041529|11.831227431855|11.812475348138|11.631449982737|11.631449982737|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593|11.603996795593||11.603996795593|11.527773343705|11.527773343705|11.215769840345|11.215769840345|10.784188775072|-11.935568528104|-11.935568528104|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|-11.950838326689|||-11.950838326689|-11.950838326689|-11.973153643339|-12.181281836528|-12.36619913694|-12.36619913694|-12.36619913694|-12.36619913694|-12.36619913694|-12.710739437405|-12.710739437405|-12.736097878958|-12.736097878958|11.220270776795|11.220270776795|11.220270776795|11.220270776795|11.220270776795|11.220270776795|11.220270776795|10.283634556716|10.14292678721|9.6004744623239|-10.050649666721|-10.050649666721|-10.084054920336|-10.132317091568|-10.132317091568|-10.132317091568|-10.132317091568|-10.132317091568|-10.132317091568|-10.132317091568|-10.132317091568|-10.191621405738|-10.191621405738|-10.191621405738|-10.350260790728|-10.350260790728|-10.350260790728|-10.350260790728|-10.369734614583|-10.380200088172|-10.380200088172|-10.380200088172|-10.380200088172|-10.405778077078|-10.484198255486|-10.484248868824|-10.484248868824|-10.484248868824|-10.484248868824|-10.601541592016|-10.601541592016|-10.609310575638|-10.609310575638|-10.621455771298|-10.693284677765|-10.80364955719|-10.859610491944|-10.958650068473|-10.958650068473|-10.958650068473||-10.958650068473|-11.23183356836|-11.279815107745|||-11.327694101011|-11.327694101011|-11.327694101011|-11.327694101011|-11.327694101011|-11.327694101011
03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.084815895639223|-0.084815895639223|-0.084815895639223|-0.084815895639223|-0.084815895639223|-0.084815895639223|-0.084815895639223|-0.084815895639223||-0.084815895639223||-0.084815895639223|||-0.084815895639223|-0.084815895639223||||
03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC||-25.806132873619|-25.806132873619|-25.806132873619|-25.806132873619|-25.806132873619|-25.806132873619|-26.029037246797|-26.243769182877|-26.243769182877|-26.243769182877|-26.243769182877|-26.356964338837|-28.25496094869|-29.733290282073|-29.955913839005|-29.955913839005|-30.236313219009|-30.236313219009|-30.415348233049|-30.475386819646|-30.619874116895|-30.724860214654|-31.0960155884|29.45141197138|29.45141197138|29.45141197138|29.45141197138|29.45141197138|29.45141197138|29.45141197138|29.45141197138|29.361092471032|29.361092471032|29.361092471032|29.245793353075|29.245793353075|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.245341123281|29.089268063106|29.063075646866|28.697862211321|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-29.851528536119|-30.25169794961|-30.67966496066|28.800068592823|28.800068592823|28.800068592823|28.800068592823|28.800068592823|28.800068592823|28.800068592823|28.800068592823|28.800068592823|28.800068592823|-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.25509487588|-30.327882517254|-30.747646796345|-30.899695991966|-30.899695991966|-30.899695991966|-30.899695991966|-30.899695991966|-31.11065959338|-31.11065959338|-31.11065959338|-31.795316206625|29.500664813459|29.500664813459|29.500664813459|29.500664813459|29.500664813459|29.37296041641|29.336062374347|29.336062374347|-30.79984594635|-30.79984594635|-30.79984594635|-31.005584957558|-31.005584957558|-31.005584957558|-31.442317594376|-31.452073803474|-31.452073803474|-31.452073803474|-31.452073803474|-31.452073803474|-31.452073803474|-31.452073803474|-31.556304720989|-31.556304720989|-31.556304720989|-31.556304720989|-31.556304720989|-31.556304720989|-31.556304720989|-31.556304720989||-31.576448842277|-31.765499349424|-32.064443742775|-32.116049090517|-32.376472221154|-32.376472221154|-32.376472221154|-32.376472221154|-32.562747569369|-32.664163266604|-32.77962606371|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|||-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-32.916325216182|-33.700360647714|-34.191512496246|-34.467301060388|-34.467301060388|-34.467301060388|-34.467301060388|-34.467301060388|-34.479263443061|-34.479263443061|-35.45251310568|-35.637303154912|-35.637303154912|-35.768114506366|-35.772348866598|-35.928163618661|-36.117958592946|-36.148716784768|-36.148716784768|-36.294127200768|-36.553477312377|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-37.135114228573|34.870921182382|34.870921182382|34.870921182382|34.870921182382|34.870921182382|34.143248080929|33.778051905853|33.752281353454|33.349850798806|33.349850798806||32.814146369708|32.814146369708|32.814146369708|||32.814146369708|32.814146369708|32.74460913739|32.2540093219|31.662233012221|31.314700490128
03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP||-14.651787804535|-14.651787804535|-14.731987263285|-14.769887298993|-14.769887298993|-14.769887298993|-14.769887298993|-14.769887298993|-14.875430472086|-15.145963083312|-15.145963083312|-15.155845294722|-15.155845294722|-15.155845294722|-15.155845294722|-15.155845294722|-15.155845294722|-15.155845294722|-15.198716519418|-15.240571519888|-15.240571519888|-15.240571519888|-15.255079027852|-15.497329703344|-15.497329703344|-15.497329703344|-15.497329703344|-15.497329703344|-15.497329703344|-15.497329703344|-15.497329703344|-15.497329703344|-15.497329703344|-15.667032709136|-15.851148064947|-16.289052945614|-16.445888934639|-16.445888934639|-16.445888934639|-16.746543604033|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.086544658595|-17.18629861562|-17.18629861562|-17.18629861562|-17.18629861562|-17.432592058973|-17.432592058973|-17.737324132739|-17.928138722113|-17.93793147265|-18.231034948418|-18.505593619953|-18.680659649781|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|-18.744479996318|17.789262731515|17.789262731515|17.789262731515|17.789262731515|17.789262731515|17.789262731515|17.789262731515|17.789262731515|17.789262731515|17.789262731515|17.735997329473|17.735997329473|17.735997329473|17.601108482943|17.185577908045|17.185577908045|17.185577908045|17.185577908045|17.185577908045|17.185577908045|17.185577908045|17.185577908045|17.185577908045|17.185577908045|17.185577908045|17.142072453711|17.142072453711|17.142072453711|17.142072453711|17.142072453711|17.008968316419|16.848854235922|16.622059482242|15.874511765005|-17.605911933638|-17.605911933638|-18.075457161507|-18.291620539119|-18.370850400355|-18.370850400355|-18.370850400355|-18.370850400355|-18.370850400355|-18.370850400355|-18.370850400355|-18.370850400355|-18.370850400355|-18.483166407905|-18.602948765748|-18.602948765748|-18.602948765748|-18.602948765748|-18.714092404974|-18.714092404974|-18.714092404974|-18.714092404974|-18.714092404974|-18.714092404974|-18.714092404974|-18.714092404974|-18.714092404974|-18.714092404974|-18.714092404974|17.8316877902|17.8316877902|17.8316877902|17.8316877902||17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.8316877902|17.698366070746|17.698366070746|17.698366070746|17.698366070746|17.698366070746|17.698366070746|17.698366070746|||17.698366070746|17.698366070746|17.218739192749|17.033497774653|17.033497774653|17.033497774653|17.033497774653|17.033497774653|17.033497774653|17.033497774653|16.97110850287|16.634009646845|16.523054439444|16.523054439444|16.523054439444|16.523054439444|16.523054439444|16.523054439444|16.523054439444|16.357782413217|16.357782413217|16.193646591739|15.819607595421|15.265635718013|15.265635718013|15.265635718013|15.071262188648|15.06973448936|14.752483592473|14.66498225049|14.549867645133|14.549867645133|14.549867645133|14.549867645133|14.549867645133|14.549867645133|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.663741963633|-15.663741963633|-15.663741963633|-15.663741963633|-15.663741963633|-15.663741963633|-15.663741963633|-15.663741963633|-15.663741963633|-15.778046282936|14.508694662903||14.508694662903|14.508694662903|14.448783233348|||14.448783233348|14.448783233348|14.448783233348|14.320869898999|14.255148746599|14.255148746599
03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP||16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.134125650303|16.100140187891|15.88744979259|15.88744979259|15.88744979259|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-14.881211103971|-15.464123582371|-15.8484711112|-16.269412617045|-16.273236120363|-16.52470645708|14.950800863687|14.950800863687|14.950800863687|14.950800863687|14.950800863687|14.950800863687|14.61477885399|14.206222035974|14.206222035974|14.206222035974|14.206222035974|14.206222035974|14.206222035974|-15.480701394173|-15.480701394173|-15.480701394173|-15.480701394173|-15.480701394173|-15.480701394173|-15.480701394173|-15.903557719227|-16.337164148213|-16.337164148213|-16.337164148213|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-16.879461629285|-17.012179276561|-17.044261484007|-17.044261484007|-17.044261484007|-17.044261484007|-17.044261484007|-17.044261484007|-17.740998616186|-17.740998616186|-17.740998616186|-17.740998616186|-18.144320281237|-18.144320281237|-18.144320281237|-18.300355151725|-18.565949231864|-18.770925900672|-18.770925900672|-19.226583795784|-19.81787218544|-19.862256745698|-19.862256745698|-19.862256745698|-19.862256745698|-19.862256745698|-19.936951138578|-20.051518427002|-20.051518427002|-20.051518427002|-20.051518427002|-20.051518427002|-20.051518427002|-20.051518427002|-20.198910486552|-20.664899998079|-20.665999391752|-20.835679334718|-20.835679334718|-21.10207305023|-21.10207305023|-21.206192070344|-21.380768517762|-21.667521295846|-22.078913063804|-22.518236949488|-22.922484744969|-23.096093139585|-23.671215332809|-24.094683423376|-24.110759698391|-24.674178082679|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.967429859967|-24.975897587336|-24.975897587336|-24.975897587336|-25.294133709658|-25.294133709658|-25.294133709658|-25.294133709658||-25.294133709658|-25.294133709658|-25.294133709658|-25.294133709658|-25.671260143638|-25.742318410279|-25.742318410279|-25.742318410279|-25.842575782539|-26.036196225221|-26.332439839106|23.514135223895|23.514135223895|23.514135223895|23.514135223895|22.909038497639|22.807638313153|22.807638313153|22.807638313153|-24.828714149478|-24.828714149478|||-24.828714149478|-24.828714149478|-24.828714149478|-24.828714149478|-24.828714149478|-24.828714149478|-24.828714149478|-24.828714149478|-24.914083897322|-24.914083897322|-24.914083897322|-24.914083897322|-24.914083897322|-24.914083897322|-24.914083897322|-24.914083897322|-24.914083897322|-24.914083897322|-25.264537426333|-25.567264023202|-25.612515916182|-26.118307090527|-26.118307090527|-26.118307090527|-26.322563357624|-26.679706450197|-26.679706450197|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-27.114364060022|-27.564848697028|-27.794276647923|-28.081418069598|-28.482686290473|-28.899860452392|26.856114385003|26.856114385003|26.856114385003|26.856114385003|26.856114385003||26.856114385003|26.856114385003|26.856114385003|||26.856114385003|26.856114385003|26.856114385003|26.625682510131|26.295904905699|26.295904905699
03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||4.2127995499042|4.1734441395234|-4.5078988428681|-4.5078988428681|-4.5078988428681|-4.5078988428681|-4.5078988428681|-4.5078988428681|-4.5078988428681|-4.5078988428681|-4.5080452741213|-4.5080452741213|-4.5080452741213|-4.5623836054877|-4.6188704188748|-4.6613003872151|-4.7498894954517|-4.881641429245|-4.881641429245|-4.9643203287452|-4.9643203287452|-4.9643203287452|-4.9723679479576|-4.9723679479576|-4.9723679479576|-4.9723679479576|-4.9723679479576|-4.9793001752017|-4.9793001752017|-4.9793001752017|-4.9793001752017|-4.9793001752017|-4.9793001752017|-4.9793001752017|-5.0073337136504|-5.0491755605558|-5.0491755605558|-5.0491755605558|-5.1054172384319|-5.1353667238094|-5.1353667238094|-5.273185436233|-5.3595948929082|-5.4089972996265|-5.4089972996265|-5.4089972996265|-5.4089972996265|-5.4089972996265|-5.4430527977977|-5.5433919488097|-5.659751359807|-5.659751359807|-5.659751359807|-5.659751359807|-5.659751359807|-5.659751359807|-5.659751359807|-5.659751359807|-5.659751359807|-5.659751359807|-5.659751359807|-5.659751359807|-5.659751359807|-5.659751359807|-5.659751359807|-5.6787200942284|-5.6787200942284|-5.6787200942284|-5.6787200942284|-5.7388004354334|-5.7388004354334|-5.7388004354334|-5.7581114826043|-5.8012351788238|-5.9027610660875|-5.9325123496943|-6.0283470626334|-6.1553857586626|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7864254916178|5.7779727737624|5.650247578325|5.596108362081|5.4137315717034|-6.0025150710101|-6.0025150710101|-6.0025150710101||-6.1139055020009|-6.2937841422464|-6.3586487513014|-6.563958615658|-6.563958615658|-6.563958615658|-6.563958615658|-6.563958615658|-6.5718984279338|-6.5979424751802|-6.5997541645158|-6.5997541645158|-6.5997541645158|-6.5997541645158|-6.5997541645158|-6.5997541645158|-6.5997541645158|-6.5997541645158|-6.5997541645158|-6.5997541645158|-6.6386155529142|||-6.6436672744489|-6.6436672744489|-6.6436672744489|-6.6436672744489|-6.6436672744489|-6.6436672744489|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.2067952805504|6.1878280566517|6.1509057648677|6.1509057648677|6.1509057648677|6.1509057648677|6.1509057648677|6.1509057648677|6.1509057648677|6.1509057648677|6.0771173247251|6.0584636803638|6.0452375010396|5.9374860211374|5.8613735221228|5.8204148635159|5.800461012444|5.7371789154313|5.6676985088213|5.5799429221533|5.5068809239492|5.4483098650696|5.4483098650696|5.3956221369375|5.3598578271456|5.3386295528172|5.3386295528172|5.3386295528172|5.3386295528172|5.3386295528172|5.3386295528172|5.3386295528172|5.3386295528172|5.3386295528172|5.3386295528172|5.3386295528172|5.3386295528172|5.283755113787|5.2821997096721|5.2821997096721|5.2821997096721|5.2821997096721|5.2821997096721||5.2107773280347|5.1758636872199|5.1296209202419|||5.1296209202419|5.1296209202419|5.0262453938204|-5.3689078900024|-5.3689078900024|-5.3689078900024
03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||81.742793979547|81.742793979547|81.489213244012|81.285241515428|80.966933576034|80.954925263112|80.686028070125|80.483522618937|80.483522618937|80.483522618937|80.483522618937|80.483522618937|80.483522618937|80.483522618937|80.142797484583|79.690126085732|79.690126085732|79.690126085732|78.736252308392|77.701388571554|77.441603853187|77.441603853187|77.441603853187|77.441603853187|77.092348939138|77.092348939138|77.092348939138|77.092348939138|76.898888436312|76.898888436312|76.631319790812|76.631319790812|76.631319790812|76.631319790812|76.362580597104|76.277405460432|76.277405460432|76.277405460432|75.113785964201|74.812591810308|74.812591810308|74.812591810308|74.812591810308|74.812591810308|74.812591810308|74.812591810308|74.812591810308|74.186210070807|73.890229342997|73.111370853384|71.598744714481|70.979160030928|70.690733706782|70.053594787728|70.0396085442|70.0396085442|70.0396085442|70.0396085442|70.0396085442|69.021785914997|68.213093426602|67.528440531511|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-71.372987688945|-72.169985388569|-73.355539744487|-73.688319174585|-73.688319174585|-73.856464138889|-74.019857594269|69.470213844336|69.470213844336|69.470213844336|69.470213844336|69.470213844336|69.470213844336|69.470213844336|69.17691129057|69.17691129057|69.17691129057|69.17691129057|69.17691129057|69.17691129057|69.149345963183|69.124812506087|69.124812506087|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.802805048901|68.283669479112|67.91933325467|67.91933325467|67.91933325467|67.91933325467|67.91933325467|67.91933325467|67.91933325467|67.91933325467|67.91933325467|67.879812014737|66.638057019707|66.638057019707|-70.220383649096|-70.220383649096||-70.220383649096|-70.220383649096|-70.220383649096|-70.220383649096|-70.220383649096|-70.220383649096|-70.220383649096|-70.220383649096|-70.737201320076|-70.737201320076|67.150080359787|67.150080359787|67.150080359787|67.150080359787|67.150080359787|67.150080359787|67.150080359787|66.778189792567|66.778189792567|66.403938929159|66.403938929159|||65.926595758418|65.792100692709|65.792100692709|65.792100692709|65.792100692709|65.792100692709|65.792100692709|65.792100692709|65.792100692709|65.792100692709|65.310115152951|64.83345509277|64.261621483014|64.234018546394|64.104468696704|63.74020904743|63.74020904743|63.669121468986|63.269183941782|63.269183941782|63.269183941782|62.669239916552|-67.780127170745|-67.780127170745|-67.780127170745|-67.780127170745|-67.780127170745|-67.780127170745|-67.780127170745|-67.780127170745|-67.780127170745|-67.780127170745|-67.780127170745|64.45127329323|64.45127329323|64.45127329323|64.45127329323|64.45127329323|64.45127329323|64.45127329323|64.45127329323|64.45127329323|64.179191106925|63.091326283492|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.768096413175|62.248995319516|61.867771271766|60.810857485732|-65.236386166965|-65.236386166965|-65.236386166965|-65.236386166965||-65.236386166965|-65.236386166965|-65.236386166965|||-65.236386166965|-65.548207877913|-65.949118745369|-65.959530274126|-65.959530274126|-67.567257580992
03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP||-4.5876099032517|-4.5876099032517|-4.5876099032517|-4.6423443072765|-4.6431413631048|-4.6431413631048|-4.7657124709648|-4.8435695117891|-4.8981328480972|-4.9094928145918|-4.9094928145918|-4.9094928145918|-4.9666587909628|-5.0355735362335|-5.0355735362335|-5.0355735362335|-5.0355735362335|-5.0355735362335|-5.0355735362335|-5.0355735362335|-5.0355735362335|-5.0355735362335|-5.2395261460723|-5.3672512299685|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4258001583765|-5.4625558608053|-5.5189508589636|-5.5421676009376|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.5657481965035|-5.6497201717132|-5.705800563785|-5.8053337012095|-5.8898153210528|-5.9392393325045|-6.0835993791371|-6.163443859501|-6.1973646627958|-6.1973646627958|-6.1973646627958|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.2552581970059|-6.4763980379991|-6.5036596618634|-6.5036596618634|-6.5036596618634|-6.5046220181762|-6.5165086496979|-6.5165086496979|-6.5938985865546|-6.661553837771|-6.7700599320672|-6.8372888706285|-6.9442172509805|-6.9442172509805|-6.9442172509805|-6.9442172509805|-6.9442172509805|-6.9442172509805|-6.9442172509805|-6.9442172509805|-6.9442172509805|-6.9442172509805|-6.9442172509805|-6.9442172509805|-6.9442172509805|-6.9935747762936|-7.0106386763539|-7.0979317142661|-7.1329405163168|-7.1329405163168|-7.2549340299367|-7.481037701898|6.9101594574145|6.9101594574145|6.9101594574145|6.9101594574145|6.9101594574145|6.9101594574145|6.9101594574145|6.9101594574145|6.9101594574145|6.9101594574145|6.9101594574145|6.7357327813232|6.6984774580441|6.6984774580441|6.6984774580441|6.6984774580441|6.6984774580441|6.6984774580441|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332||6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.6041304882332|6.575145065339|6.4784946039337|6.4316605809682|6.3974002735872|6.3882369210592|6.3882369210592|||6.3882369210592|6.3882369210592|5.9894298105627|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8655039378955|5.8458377596354|5.8242639961746|-6.3379810846297|-6.3379810846297|-6.3379810846297|-6.3379810846297|-6.3379810846297|-6.3379810846297|-6.3379810846297|-6.3379810846297|-6.3379810846297|-6.3537360376411|-6.3537360376411|-6.3537360376411|-6.3845453824207|-6.3845453824207|-6.3845453824207|-6.3845453824207|-6.401455472097|-6.401455472097|-6.401455472097|-6.401455472097|-6.4530060271259|-6.4905623837572|-6.6128471608804|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367||6.0584483836367|6.0313315892963|6.0051736021604|||6.0051736021604|6.0051736021604|5.9765821457534|5.91425760594|5.8209664714556|5.8209664714556
03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP||-160.82574052655|-160.82574052655|-160.82574052655|-161.39525996141|-161.76328638959|-161.76328638959|-162.70920540413|-166.51578920771|-167.69531947694|-169.76702299738|150.65599331773|150.65599331773|150.65599331773|150.65599331773|150.65599331773|143.72888315956|137.16831404875|137.16831404875|137.16831404875|137.16831404875|137.16831404875|137.16831404875|137.16831404875|137.16831404875|137.16831404875|137.16831404875|133.67590382045|132.38613008341|132.38613008341|132.38613008341|132.38613008341|132.38613008341|132.38613008341|131.77903105242|129.25448233798|127.27164551632|123.49072453066|120.84811043192|120.84811043192|120.84811043192|120.84811043192|119.51987551968|119.51987551968|118.60542402577|117.85608209592|117.85608209592|116.82897010359|112.87108119895|-128.84226134453|-128.84226134453|-128.84226134453|-128.84226134453|-128.84226134453|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.24140298566|-131.83488949361|-132.56654642492|-135.10727541612|-140.41363782537|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.82688775454|127.66838499247|127.66838499247|126.64820910757|126.63134480919|125.64338371197|125.64338371197|125.64338371197|125.64338371197|124.15931693094|124.06590600562|119.89546061172|112.53939237212|-120.32112053766|-120.32112053766|109.11580216298|109.11580216298|109.11580216298|109.11580216298|108.3546931524|108.3546931524|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.36231521193|-118.66368212771|-126.85409286366|-130.77676823786|-133.97255345542|-133.97255345542|-135.80283844426|-137.7920425463|-141.42474271636|-141.42474271636|-142.01024410492|-142.01024410492|-142.01024410492|-142.01024410492|-142.01024410492||-145.55582356194|-147.32870064554|-148.0482006854|-148.0482006854|-148.0482006854|-148.0482006854|-148.0482006854|-148.7813369771|133.22479583521|133.22479583521|133.22479583521|133.22479583521|133.22479583521|133.22479583521|133.22479583521|133.22479583521|133.22479583521|133.22479583521|133.22479583521|132.13183508709|132.13183508709|||131.15481642435|128.04433649816|128.04433649816|128.04433649816|124.95203207641|122.66393655206|122.66393655206|121.74250540794|121.74250540794|119.24723365639|-140.2382171861|-140.2382171861|-140.2382171861|-140.2382171861|-141.49523928339|-144.73359640632|-145.37444891145|-145.37444891145|-145.37444891145|-150.196613462|132.09400179362|132.09400179362|132.09400179362|132.09400179362|132.09400179362|132.09400179362|132.09400179362|132.09400179362|132.09400179362|132.09400179362|132.09400179362|131.69636607954|131.69636607954|131.69636607954|128.83762779047|127.60292434483|126.95602416759|126.2650265138|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-138.75215945617|-142.3829561381|-145.33383964481|-146.00227440658|-146.00227440658|127.54255967299|127.54255967299|124.53340472292|123.61238877567|123.61238877567|123.61238877567|123.61238877567||123.61238877567|123.61238877567|123.61238877567|||123.61238877567|123.61238877567|123.61238877567|122.9732674556|122.9732674556|122.9732674556
03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-75.909290878363|-76.396033572056|-76.396033572056|-76.602076204588|-76.602076204588|-76.602076204588|-76.602076204588|-76.602076204588|-76.602076204588|-76.602076204588|-76.602076204588|-76.602076204588|-76.602076204588|-76.849526996933|70.328556163476|70.328556163476|70.328556163476|70.328556163476|70.328556163476|70.328556163476|70.328556163476|70.328556163476|70.328556163476|70.328556163476|69.990061132296|68.988952151255|68.229501830147|68.229501830147|68.229501830147|67.866108906055|67.304010828098|66.393342397567|65.062154131608|65.062154131608|64.974613328197|63.185685629556|62.032147221372|62.032147221372|62.032147221372|61.966274690413|60.739237895046|60.739237895046|60.739237895046|60.739237895046|60.551930655411|60.516722446912|60.516722446912|60.516722446912|60.516722446912|60.516722446912|60.516722446912|60.516722446912|-64.946402888575|-64.946402888575|-64.946402888575|-64.946402888575|-64.946402888575|-64.946402888575|-65.069323404677|-65.069323404677|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.527545231875|-65.689573008409|-65.689573008409|-65.689573008409|-65.689573008409|-65.689573008409|-65.689573008409|-65.689573008409|-67.885636972708|-68.82293115647|-69.464367188694|-69.929850990775|-70.680392617652|-71.262032068292|-71.262032068292|-71.262032068292|-71.262032068292|-71.262032068292|-71.262032068292|-71.262032068292|-71.262032068292|-71.262032068292|-71.262032068292|-71.262032068292|-71.262032068292|-72.965164017432|-72.965164017432|-73.969623803819|-75.057954364227|-75.057954364227|-75.057954364227|-75.057954364227|-75.236615451626|-75.735126584164|-76.018055731121|-76.018055731121|-76.997844278883|-78.783713407065|-81.106150624596|-81.106150624596|-81.106150624596|-81.106150624596|-81.106150624596|-81.106150624596|-81.106150624596|-81.106150624596|-81.106150624596|-81.106150624596|-81.573503067585|-82.435463418158|-82.435463418158|-82.435463418158|-84.869963422519|-85.136068519731|-86.195629315001|-86.714588382092|-87.630097524156|-88.149927888005|-88.149927888005|-88.149927888005|-88.149927888005|-88.149927888005|-88.149927888005|-88.149927888005|-88.149927888005|-89.138808340595|-95.840340396614|83.940226393041||83.940226393041|83.940226393041|83.940226393041|83.940226393041|83.940226393041|83.940226393041|83.940226393041|83.940226393041|83.940226393041|-94.142314592633|-94.142314592633|87.200603310286|87.200603310286|87.200603310286|87.200603310286|87.200603310286|87.200603310286|87.200603310286|87.200603310286|87.200603310286|87.200603310286|||87.200603310286|86.295117078025|85.744574107283|84.980083189136|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.264960297607|-90.580511950412|-90.815755089319|-90.815755089319|-91.70361837656|-92.24568657644|-92.656667109644|-92.656667109644|-92.656667109644|-94.271297212349|-95.892342680161|-95.892342680161|-97.024480667359|-97.024480667359|-97.024480667359|-97.024480667359|-97.632999090803|-97.632999090803|-97.731105862339|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-99.685493987307|-101.48450343867|-101.48450343867|-101.48450343867|-101.48450343867|-101.48450343867|-101.48450343867|-101.48450343867|-102.57943178772|-102.57943178772|94.852764370192||94.852764370192|93.550289421334|92.9058806952|||92.356534699175|91.096146613992|90.765162395809|89.6835120777|89.461743814429|89.461743814429
03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP||-57.239556580363|-57.346984770045|-57.346984770045|-57.67998324737|-57.963692364993|-57.963692364993|-57.963692364993|-58.057000911131|-58.057000911131|-58.057000911131|-58.057000911131|-58.057000911131|-58.057000911131|-58.511538539299|54.849391495464|54.849391495464|54.849391495464|54.849391495464|54.849391495464|54.849391495464|54.849391495464|54.849391495464|54.849391495464|54.849391495464|54.593766887185|54.584233107177|54.584233107177|54.584233107177|54.584233107177|54.584233107177|54.584233107177|54.238035641342|53.328439454275|53.328439454275|52.787153169002|51.92461344543|50.788460697762|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.395202959329|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.207887211459|50.075431760833|49.975223251681|49.975223251681|49.694691018375|-52.574540330669|-52.574540330669|-52.574540330669|-52.574540330669|-52.574540330669|-52.574540330669|-52.574540330669|-52.574540330669|-52.574540330669|-52.574540330669|-52.574540330669|-52.574540330669|-52.574540330669|-52.574540330669|-52.574540330669|-52.574540330669|-52.574540330669|-52.574540330669|-52.574540330669|-53.543932174865|-54.565481635402|-54.800533370255|-54.961703702342|-55.352301211563|-55.352301211563|-55.352301211563|-55.352301211563|-55.352301211563|-55.352301211563|-55.352301211563|-55.352301211563|-55.352301211563|-55.352301211563|-55.352301211563|-55.352301211563|-55.352301211563|-56.180335357683|-56.422593146448|-56.863991876316|-57.151001474404|-57.151001474404|-57.151001474404|-57.151001474404|-57.228892985476|-57.765436057132|-58.419056879494|-58.419056879494|-59.621171089249|-61.206856935375|-62.640671834125|-62.640671834125|-62.640671834125|-62.640671834125|-62.640671834125|-62.640671834125|-62.640671834125|-62.640671834125|-62.640671834125|-62.978523581971|-63.187248170099|-63.280244666637|-63.280244666637|-63.280244666637|-64.155828085543|-64.317588160436|-64.768007187122|-64.768007187122|-64.768007187122|-64.768007187122|-64.768007187122|-64.768007187122|-64.768007187122|-64.768007187122|-64.768007187122|-64.768007187122|-64.768007187122|-65.308897340821|-67.559057438077|-67.559057438077||-67.559057438077|-67.559057438077|-67.559057438077|-67.559057438077|-67.559057438077|-67.559057438077|-67.559057438077|-67.559057438077|-67.559057438077|-67.559057438077|-67.559057438077|-69.143595482252|63.738684617963|63.738684617963|63.738684617963|63.738684617963|63.738684617963|63.738684617963|63.738684617963|63.738684617963|63.738684617963|||63.738684617963|63.092987656026|62.353316226965|61.820762158625|61.820762158625|61.456402991869|60.425613828186|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.577443170808|-64.625914007578|-64.625914007578|-64.625914007578|-65.151744614601|-65.151744614601|-65.183600124835|-65.183600124835|-65.183600124835|-65.559558534091|-66.405063257687|-66.522293101939|-67.202149612635|-67.202149612635|-67.202149612635|-67.202149612635|-67.307944437894|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772||63.468605106016|63.226227726031|62.023586447028|||61.653985110684|61.601006191841|61.601006191841|61.601006191841|60.761828756523|60.761828756523
03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP||-35.702247644076|-36.081789164642|-36.081789164642|-36.124345854574|-36.124345854574|-36.124345854574|-36.124345854574|-36.56038313845|-37.905982663667|-38.773313392573|34.704285532197|34.704285532197|34.704285532197|34.704285532197|34.704285532197|34.704285532197|34.704285532197|33.321429259204|-37.451711036808|-37.451711036808|-37.451711036808|-37.451711036808|-37.451711036808|-38.324124391484|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|35.281728981573|-38.7577075849|-38.7577075849|-38.7577075849|-38.7577075849|-38.7577075849|-38.7577075849|-39.005787731324|-39.623096546767|-40.275660710465|-40.459068939565|-40.757296532921|-41.994219217623|-42.407464568178|-42.434215648136|-42.434215648136|-42.907461492177|-43.347178927126|-43.424642870893|-43.688493647034|-44.381658463407|-44.71082095646|-44.71082095646|-44.71082095646|-44.71082095646|-44.71082095646|-44.71082095646|-44.71082095646|-45.488202358238|-45.488202358238|-45.488202358238|-45.488202358238|-45.488202358238|-45.488202358238|-45.488202358238|-45.488202358238|-45.488202358238|-45.488202358238|-45.488202358238|-45.488202358238|-45.488202358238|-45.620225563041|-46.311362838735|-47.120957480526|-47.130931205561|-47.130931205561|-47.130931205561|-47.130931205561|-47.130931205561|-47.130931205561|-47.130931205561|-47.338556539504|-47.338556539504|-47.338556539504|-47.338556539504|-47.338556539504|-47.338556539504|-47.428337573308|-47.428337573308|-47.428337573308|-47.700929958841|-48.451031507409|-49.354228879084|-49.354228879084|-49.354228879084|-49.921362878073|-50.151516385861|-51.007240132035|-52.808321880634|-52.808321880634|-53.109246491652|-54.46027315906|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-58.946453971458|-59.312726465412|-59.886361722094|-60.834847375135|-62.177704856903|57.369412798641|57.369412798641|57.188238350283|57.009153171524|56.599059630483|56.102551515333||56.102551515333|56.102551515333|55.075056984946|-58.732681626001|-58.732681626001|-58.732681626001|-58.732681626001|-58.732681626001|-58.763804010304|-58.763804010304|-59.3875613254|-59.641733280121|-60.541646151998|-60.541646151998|-61.29071760758|-61.424092979662|-61.424092979662|-61.424092979662|-61.424092979662|-61.424092979662|-61.721212514498|||-62.204125439964|-62.409312492245|-62.409312492245|-62.409312492245|-62.409312492245|-62.409312492245|-62.409312492245|-62.529793056772|-62.910879224457|-63.064866271193|-63.497073295575|-63.498453943465|-63.498453943465|-63.498453943465|-64.131315419995|-64.131315419995|-64.131315419995|-64.65424134767|-64.804709938234|-65.646757092095|-65.646757092095|-65.646757092095|-66.033337061419|-66.033337061419|-66.033337061419|-66.033337061419|-66.033337061419|-66.609261875698|-66.768624179174|-67.031653386316|-67.031653386316|-67.031653386316|-67.215726196723|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.689304412542|60.835341627|60.581568817631|60.581568817631|60.581568817631|60.581568817631|59.935075870637|59.051720635169|59.051720635169|59.051720635169|59.051720635169|59.051720635169|59.051720635169|59.051720635169|59.051720635169|59.051720635169||59.051720635169|59.051720635169|59.051720635169|||58.724133403294|58.093480753891|56.937200837656|56.841337103893|-60.394373215881|-60.394373215881
03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-50.424611932312|-50.424611932312|-50.424611932312|-50.424611932312|-50.424611932312|-50.424611932312|-51.029570136108|-51.461742968071|-51.500826088045|-52.395362235279|-52.721512636842|-52.790571673382|-53.224522148755|-53.445026118653|-53.974471100057|-54.842190645232|-55.681879571295|-56.729173134404|-56.729173134404|-56.996301278623|-57.515335940821|-57.569819873685|-57.749798715241|-58.270778268299|-58.270778268299|-58.270778268299|-58.378644300524|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.429638801628|-58.616266606708|-59.25032965742|-59.25032965742|-59.800366794649|-60.211871337968|-60.211871337968|-61.30763287023|-61.633482662343|-61.667781760643|-61.667781760643|-61.667781760643|-61.667781760643|-61.667781760643|-61.667781760643|-61.667781760643|-62.003511202839|-62.003511202839|-62.003511202839|-62.003511202839|-62.003511202839|-62.003511202839|-62.003511202839|-62.003511202839|-62.003511202839|-62.003511202839|-62.003511202839|-62.003511202839|-62.165014015864|-65.152793181417|60.120523023007|60.120523023007|60.120523023007|60.120523023007|60.120523023007|60.120523023007|60.120523023007|60.120523023007|60.120523023007|60.120523023007|60.120523023007|60.120523023007|59.610213985411|59.610213985411|59.286347855426|-62.971702904516|-62.971702904516|-62.971702904516|-62.971702904516|-62.971702904516|-62.971702904516|-62.971702904516|-62.971702904516|-63.481732597828|-63.481732597828|-63.696371333335|-63.732077775767|-64.346084295441|-64.346084295441|-64.406758929546|-64.743219436018|-64.743219436018|-64.926815884605|-64.926815884605|-65.215904758257|-66.523229119825|-66.742475189155|63.984967309016|63.984967309016|63.984967309016|63.984967309016|63.502742641256|63.430827106686|63.144051088164|63.144051088164|63.144051088164|63.144051088164|63.144051088164|63.144051088164|63.144051088164|63.144051088164|63.144051088164|63.144051088164|62.860055832145|61.277838711471|60.792041571638|59.229961974822|59.229961974822|59.229961974822|58.639147685147|58.639147685147|57.674756270018|57.674756270018|57.674756270018|57.324730375704|57.052892035016||57.052892035016|57.052892035016|57.052892035016|57.052892035016|57.052892035016|57.052892035016|55.736546536031|54.751571648499|54.751571648499|54.751571648499|54.751571648499|54.751571648499|54.73229979716|54.022001470044|53.582778521064|53.313523372834|53.313523372834|53.313523372834|53.313523372834|53.313523372834|53.313523372834|||53.313523372834|53.313523372834|53.313523372834|53.313523372834|53.313523372834|52.084468930767|51.916076971211|51.651197779088|51.511357110112|51.511357110112|50.961738693041|50.961738693041|50.961738693041|50.961738693041|50.961738693041|50.961738693041|50.961738693041|50.961738693041|-54.252792485797|-54.252792485797|-54.275325280918|-54.742028005138|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-54.986307927872|-55.170897189009|51.825534729761|51.825534729761|51.825534729761|51.825534729761|51.825534729761|51.825534729761|51.825534729761|51.825534729761|51.825534729761|50.952204250752|-54.183386617293|-54.183386617293|-54.183386617293|-54.183386617293|-54.183386617293|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583||-54.416966044583|-54.416966044583|-54.790403946541|||-54.790403946541|-54.790403946541|-54.790403946541|-54.790403946541|-54.790403946541|-55.024560377134
03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP||-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.344347573301|-11.484274918261|-11.587527600067|-11.746698157806|-11.759318560752|-11.759318560752|-11.768686738713|-11.835653717147|-11.835653717147|-11.835653717147|-11.835653717147|-11.835653717147|-11.835653717147|-11.835653717147|-11.835653717147|-11.835653717147|-11.835653717147|-11.835653717147|-11.983504329375|-12.02611582616|-12.067350417806|-12.204277972859|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.488847175908|-12.686497016828|-12.774441396837|-12.881038438691|-12.881038438691|-12.911577717419|-12.911577717419|-12.911577717419|-12.911577717419|-12.911577717419|-13.02841977715|-13.249633202282|-13.944546922891|-13.944546922891|-13.983941379354|-13.990097168604|-13.990097168604|-13.990097168604|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.555980299821|13.554978581392|13.538865058646|13.329294170522|13.314215781053|13.288435214466|13.288435214466|13.288435214466|13.288435214466|13.288435214466|13.288435214466|13.288435214466|13.288435214466|13.288435214466|13.288435214466|13.003816915559|12.850945966333|12.850945966333|12.850945966333|12.850945966333|12.850945966333|12.797717377974|12.764130801441|-13.551436954953|-13.551436954953|-13.551436954953||-13.551436954953|-13.551436954953|-13.551436954953|-13.551436954953|-13.551436954953|-13.551436954953|-13.551436954953|-13.551436954953|-13.551436954953|-13.551436954953|-13.551436954953|12.847608941306|12.847608941306|12.822343077383|12.780380953375|12.758201004205|12.725778766404|12.666976129491|12.616940423286|12.616940423286|12.616940423286|||12.616940423286|12.434377957755|-12.946519410998|-12.946519410998|-12.946519410998|-12.946519410998|-12.946519410998|-12.946519410998|-12.959671601746|-12.959671601746|-12.959671601746|-12.959671601746|-12.959671601746|-12.959671601746|-13.138523747627|-13.185582560637|-13.221758173945|-13.258619784252|-13.432910918015|-13.464431652504|-13.464431652504|-13.464431652504|-13.485480027152|-13.534422084969|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.595794367515|-13.670882781041|-13.693203378267|-13.740781016423|-13.853089963147|-13.87881377917|-13.87881377917|-13.87881377917|-13.919351212637|-13.919351212637|-13.919351212637|-13.919351212637|-13.919834473019|-14.008704770809|-14.170067314755|-14.170067314755|-14.493963988237|13.643067251437|13.643067251437|13.643067251437|13.637602836968|13.637602836968|13.637602836968|13.637602836968|13.549003423454||-14.408463543906|-14.408463543906|-14.408463543906|||-14.408463543906|-14.408463543906|-14.408463543906|-14.408463543906|-14.408463543906|-14.451661779598
03247|19913|/equities/surteco-se|DAXCLASSIC||17.801327533669|17.801327533669|17.634807395877|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.470746140203|17.428606356207|17.359562066996|17.121735418068|16.501929111201|16.179920641271|16.011023591721|15.901137536062|15.723485727325|15.637206363694|15.49134021337|15.418155940983|15.20389637414|15.20389637414|15.03766276509|14.841847654519|14.692040508418|14.692040508418|14.692040508418|14.521797981648|14.521797981648|14.521797981648|13.929775704707|-14.978026454355|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.688028867369|14.686699080605|14.646332502518|14.595924854449|14.195472187655|14.106080208506|14.073772926506|14.073772926506|14.073772926506|13.821814528449|13.821814528449|13.821814528449|13.821814528449|13.590904968032|13.586303378634|13.586303378634|13.470723542589|13.470723542589|13.470723542589|13.470723542589|13.470723542589|13.470723542589|13.470723542589|13.470723542589|13.470723542589|13.470723542589|13.470723542589|13.470723542589|-14.190068781421|-14.216742899733|-14.305855448253|-14.305855448253|-14.478728116891|-14.754142405083|-15.006349212213|-15.006349212213|-15.129276838881|-15.27141887941|-15.590465252024|-15.678294544333|-15.89810475256|-15.942338984829|-15.958154459377|-16.209060319684|-16.237845085751|-16.424500275407|-16.424500275407|-16.532777946033|-16.633686131521|-16.633686131521|15.915202424502|15.915202424502|15.915202424502|15.915202424502|15.915202424502|15.915202424502|15.8946695301|-16.433896759419|-16.433896759419|-16.433896759419|-16.433896759419|-16.615441352425|-16.711600654984|16.368690929869|16.368690929869|16.368690929869|16.368690929869|16.368690929869|16.368690929869|16.368690929869|16.368690929869|16.368690929869|16.368690929869|16.209656249659|16.17429708485|16.17429708485|16.17429708485|16.17429708485|16.158612393318|16.158612393318|16.158612393318|16.158612393318|16.158612393318|16.158612393318|16.042901620796|15.597668552323|15.281571375788|15.281571375788|15.281571375788|15.281571375788|15.281571375788|15.281571375788||15.129524640971|14.871693854789|14.818549479886|14.666374097964|14.666374097964|14.666374097964|14.666374097964|14.666374097964|14.666374097964|14.666374097964|14.666374097964|14.666374097964|14.666374097964|14.666374097964|14.666374097964|14.666374097964|13.470215062915|13.470215062915|12.837057489506|12.837057489506|12.837057489506|||12.802286565692|-14.053653902272|-14.053653902272|-14.053653902272|-14.063105700573|-14.063105700573|-14.063105700573|-14.264562101454|-14.466179974973|-14.590199929807|-14.766888969842|-14.844513750342|-14.844513750342|-14.844513750342|-14.844513750342|-14.844513750342|-14.844513750342|-15.027237256663|-15.041374824993|-15.223750059861|-15.254166542444|14.765243055449|14.765243055449|14.765243055449|14.765243055449|14.765243055449|14.765243055449|14.73127675925|14.73127675925|14.73127675925|14.73127675925|14.73127675925|14.73127675925|14.73127675925|14.73127675925|14.73127675925|14.73127675925|14.73127675925|14.73127675925|14.654106696373|14.654106696373|14.654106696373|14.654106696373|14.654106696373|14.654106696373|14.337019498133|14.337019498133|14.337019498133|14.337019498133|14.337019498133|14.337019498133|14.337019498133|14.337019498133|-15.553334492193|-15.553334492193|-15.553334492193|-15.759260409128|14.605724062693|14.605724062693|14.605724062693|14.605724062693|14.605724062693|14.605724062693||14.605724062693|13.950804249194|13.799377281255|||13.799377281255|13.799377281255|13.799377281255|13.799377281255|13.799377281255|13.461607494903
03248|1172891|/equities/synlab-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.896044740622|10.879313739661|10.879313739661|10.826313282389|10.826313282389|10.813720551707|10.813720551707|10.795727170136|10.795727170136|10.795727170136|10.795727170136|10.795727170136|10.75303068495|10.696700735624|10.681358608856|10.681358608856|-10.787859975|-10.787859975|-10.787859975|-10.787859975|-10.787859975|-10.787859975|-10.787859975|-10.787859975|-10.787859975|-10.813177703376|-10.824261452029|-10.824261452029|-10.824261452029|-10.824261452029|-10.836957482574|-10.992175133226|-11.048364259575|-11.048364259575|-11.052627247544|-11.124029603238|-11.145588837989||-11.156209215994|-11.191343715319|-11.19593776876|-11.23323342599|-11.23323342599|-11.23323342599|-11.23323342599|-11.23323342599|-11.23323342599|-11.23323342599|-11.23323342599|-11.23323342599|-11.23323342599|-11.23323342599|-11.445815216585|-11.619050694739|-11.619050694739|-11.619050694739|-11.619050694739|-11.619050694739|-11.619050694739|||-11.619050694739|-11.619050694739|-11.619050694739|-11.775056628425|-11.802604151336|-11.802604151336|-11.802604151336|-11.802604151336|-11.802604151336|-11.802604151336|-11.802604151336|-11.802604151336|-11.802604151336|-12.142893209025|-12.40462214805|-12.40462214805|11.559183021067|11.559183021067|11.559183021067|11.559183021067|11.456608343372|11.456608343372|11.456608343372|11.456608343372|11.456608343372|11.456608343372|11.456608343372|11.456608343372|11.456608343372|11.456608343372|11.456608343372|11.456608343372|11.442898485671|11.442278726434|11.442278726434|11.442278726434|11.442278726434|11.442278726434|11.442278726434|11.442278726434|11.37364335362|11.330158819798|11.320445658761|11.320445658761|11.320445658761|11.320445658761|11.267648334363|11.267648334363|11.234609412992|11.204440696774|11.204440696774|11.204440696774|11.204440696774|11.204440696774|11.204440696774|11.204440696774|11.157156475979|11.146304464877|11.146304464877|11.051472451175|11.051472451175|11.051472451175|11.051472451175||11.051472451175|11.051472451175|11.051472451175|||11.014644215102|11.014644215102|11.014644215102|11.014644215102|10.986802573387|10.986802573387
03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||14.71021093552|14.71021093552|14.491345238075|-15.562019538836|-15.562019538836|-15.562019538836|-15.562019538836|-15.807799339246|-15.91977744627|-16.005247913414|-16.005247913414|-16.005247913414|-16.005247913414|-16.005247913414|-16.005247913414|-16.005247913414|-16.005247913414|-16.005247913414|-16.005247913414|-16.119163922263|-16.143350611735|-16.143350611735|-16.268723287636|-16.450247436159|-16.490275547894|-16.564576795829|-16.564576795829|-16.564576795829|-16.564576795829|-17.048418657794|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.712753410493|15.428059387378|15.406898553971|15.406898553971|15.406898553971|15.406898553971|15.406898553971|15.406898553971|15.406898553971|15.406898553971|15.406898553971|15.406898553971|15.406898553971|15.370442769929|15.097714315966|14.877460412532|14.617049357958|14.617049357958|14.581165576055|14.218931971114|14.218931971114|14.218931971114|14.218931971114|14.218931971114|14.218931971114|14.218931971114|14.149369039051|13.926521290135|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|-14.885462576749|13.949596271001|13.949596271001|13.949596271001|13.949596271001|13.949596271001|13.949596271001|13.949596271001|13.949596271001|13.949596271001|13.696218394663|13.226908948052|12.932121570495|12.906635011539|12.906635011539|12.906635011539|12.857927284092|-14.122195628642|-14.122195628642|-14.122195628642|-14.122195628642|-14.122195628642|-14.122195628642|-14.13466204908|-14.199988691276|-14.199988691276|-14.199988691276|-14.440973378338|-14.440973378338|-14.580526194217|-14.741387054756|-14.741387054756|-14.741387054756|13.512504443553|13.512504443553|13.512504443553|13.512504443553|13.512504443553|13.512504443553|13.512504443553|13.512504443553|13.512504443553|13.512504443553|13.512504443553|13.512504443553|13.512504443553|13.512504443553|13.512504443553|13.512504443553|13.451672140124|13.422412995236|13.093792522104|12.696435809303|12.609673623892|12.609673623892|12.575074270882|12.575074270882|12.575074270882|12.468415767526|12.406572852505|12.191192399543||12.137991440606|11.807768146542|-12.846055854419|-12.846055854419|-12.846055854419|-12.846055854419|-12.846055854419|-12.846055854419|-12.846055854419|-12.846055854419|11.601137201431|11.601137201431|11.601137201431|11.601137201431|11.601137201431|11.601137201431|11.601137201431|11.601137201431|11.601137201431|11.601137201431|11.601137201431|||11.601137201431|11.511264103919|11.427793417009|11.327825715843|11.19286238121|11.085958125051|11.030443979444|11.030443979444|11.030443979444|11.030443979444|11.030443979444|11.030443979444|11.030443979444|11.030443979444|-12.216287573976|-12.216287573976|-12.216287573976|-12.216287573976|-12.397264278379|-12.436644752939|-12.436644752939|-12.436644752939|-12.600438391853|-12.619653635211|-12.701827387925|-12.701827387925|-12.701827387925|-12.701827387925|-12.730311841283|-12.730311841283|-12.760570325128|-12.760570325128|-12.916145561806|-12.916145561806|-12.916145561806|-13.038495274243|-13.196383975012|-13.244443237289|-13.244443237289|-13.244443237289|-13.244443237289|-13.244443237289|-13.244443237289|-13.244443237289|-13.244443237289|-13.244443237289|-13.244443237289|-13.244443237289|-13.244443237289|-13.244443237289|-13.244443237289|-13.29410405899|12.324272993307|12.324272993307|12.324272993307|12.324272993307|12.324272993307|12.324272993307|12.324272993307|12.324272993307|12.324272993307|12.324272993307|12.324272993307||12.324272993307|12.280859023444|12.162899156535|||11.95695545519|11.95695545519|11.95695545519|11.95695545519|11.95695545519|11.95695545519
03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-8.8542515353641|-8.8826565777178|-8.8826565777178|-8.9090630251959|-8.9628477315986|-9.037608382976|-9.1383792720049|-9.1383792720049|-9.1383792720049|-9.2231988732251|-9.2266036689322|-9.2266036689322|-9.3167817526438|-9.3486463155325|-9.4273851807444|-9.4459830848739|-9.5260926979963|-9.6189915094314|-9.6505463822614|-9.7617240285592|-9.7617240285592|-9.9052485730601|-10.046387489896|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.248620508613|-10.342356044387|-10.507617771996|-10.562908716083|-10.785936320123|-10.785936320123|-10.901596188873|-10.92121847507|-11.16579817|-11.177325899667|-11.177325899667|-11.177325899667|-11.177325899667|-11.177325899667|-11.177325899667|-11.177325899667|-11.177325899667|-11.177325899667|-11.177325899667|9.9971694320763|9.9971694320763|9.7557436989771|9.6263815084019|9.5693127489663|9.5373168788728|9.5373168788728|9.5373168788728|9.5373168788728|9.5373168788728|9.5373168788728|9.5373168788728|9.5373168788728|9.5373168788728|9.4281297615697|9.1857000911158|-10.425260789448|-10.425260789448|-10.425260789448|-10.627512145101|-11.320013761586|11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.139670561047|11.077970728056|11.077970728056|11.077970728056|11.077970728056|-11.899769250992|-11.899769250992|-11.899769250992|-11.899769250992|-11.899769250992|-11.909743830499|-12.071937345727|-12.379930256984|-12.393256398463|-12.448827648747|-12.448827648747|-12.448827648747|-12.448827648747|-12.448827648747|-12.448827648747|-12.448827648747|-12.448827648747|-12.448827648747|-12.448827648747|-12.633141200396|-12.863490229021|-12.993878290797|-13.17986480146|-13.365405521452|-13.702673075|-14.112969792993|13.303366593618|12.884852175469|12.856730772824|12.856730772824|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666||-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.573349038666|-13.584946084445|-13.584946084445|-13.584946084445|-13.584946084445|-13.584946084445|-13.584946084445|-13.584946084445|-13.584946084445|-13.69882888311|-13.803143707844|-13.920159887309|13.216234314457|||13.216234314457|13.216234314457|13.216234314457|13.216234314457|-14.021698088|-14.021698088|-14.021698088|-14.021698088|-14.021698088|-14.021698088|-14.101638948781|-14.101638948781|-14.101638948781|-14.101638948781|-14.16967773715|-14.16967773715|-14.289642178122|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.167019121332|12.995576850224|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.876653056017|12.786280902085|12.756586688||12.756586688|12.756586688|12.756586688|||12.756586688|12.756586688|12.756586688|12.752874154998|12.662082534315|12.585596608427
03251|40219|/equities/talanx|DAXCLASSIC||75.029928043283|75.029928043283|75.029928043283|75.029928043283|74.71658518888|73.604541811429|73.390318582394|73.390318582394|73.390318582394|73.390318582394|72.839245582|70.521386014505|69.933154742336|69.933154742336|69.933154742336|-73.653250832813|-73.653250832813|-73.653250832813|-73.653250832813|-73.653250832813|-73.903085290965|-73.903085290965|-73.995095530678|-74.901664935425|-74.901664935425|-74.912961124133|-75.708848660467|-76.22094015863|-77.689935628865|72.96240085187|72.96240085187|72.96240085187|72.96240085187|72.96240085187|71.710998149077|-75.784738562501|-75.784738562501|-75.784738562501|-75.784738562501|-76.460824778783|-76.820359763291|-77.030955377316|-77.514950080156|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.489987394813|74.294430862536|74.268563604309|74.268563604309|74.268563604309|73.323407226088|72.781558837363|72.573955365761|71.541263320786|71.541263320786|71.541263320786|70.612517598319|69.513908866431|67.779342337213|64.440937540887|-68.006271182443|-68.006271182443|-68.006271182443|-68.006271182443|-68.006271182443|-68.006271182443|-68.006271182443|-70.854188083438|-72.746317888662|-73.055979124913|-73.055979124913|-73.055979124913|-73.055979124913|-73.055979124913|-73.848310223563|-74.245433205963|-74.245433205963|-74.245433205963|-74.245433205963|-74.245433205963|-74.42548218767|-75.040523789555|-75.040523789555|-75.040523789555|-75.040523789555|-75.172938695047|-75.172938695047|-75.172938695047|-75.378265555804|-75.556407698994|-75.788780468355|72.384990739963|72.002767827932|71.991959336537|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|71.524803991153|70.972004434614|70.280004418723|70.161112799503|69.851241445384|69.764134327004|69.764134327004|69.764134327004|69.764134327004|69.135356710072|69.135356710072|68.647614582508|67.697351570625|67.544018468478|67.544018468478|67.544018468478|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095||-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-71.782655046095|-72.314064977026|-72.368596109166|-72.368596109166|69.287549512862|69.287549512862|69.287549512862|69.287549512862|69.287549512862|69.287549512862|69.287549512862|69.287549512862|69.287549512862|68.947276558345|||68.377530272212|67.691699963374|67.291364048479|67.291364048479|67.291364048479|67.291364048479|67.291364048479|66.363499930203|66.363499930203|66.363499930203|66.363499930203|66.363499930203|65.03999763363|64.28178504506|64.28178504506|64.176983129087|-68.082892364813|-68.082892364813|-68.082892364813|-68.082892364813|-68.082892364813|-68.082892364813|-68.082892364813|64.647727248944|64.647727248944|64.647727248944|64.647727248944|64.647727248944|64.647727248944|64.647727248944|64.647727248944|64.647727248944|64.150247836419|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.581275912191|-67.581275912191||-67.581275912191|-67.920863226681|-68.370399770503|||-68.444890244543|-68.941546581122|-69.407465319982|-69.407465319982|-69.713766569784|65.658843710748
03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||3.4859364539758|3.4741514954717|3.444345898617|3.444345898617|3.444345898617|3.444345898617|3.444345898617|3.444345898617|3.2199398358538|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1302530131113|3.1256334675403|3.1256334675403|3.0857038644786|3.0222820471652|2.9752062425358|2.9752062425358|2.847643489865|2.847643489865|2.8452150504098|-3.1683437766064|-3.1683437766064|-3.1683437766064|-3.1683437766064|-3.1683437766064|-3.1683437766064|-3.1811598209793|-3.2880664035407|-3.3358515947756|-3.3834461999929|-3.4586069532011|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.4627042619142|-3.550837976817|-3.6275977769204|-3.6912859456772|-3.6912859456772|-3.6912859456772|-3.6912859456772|-3.6912859456772|-3.6912859456772|-3.7836509564446|-3.8527099202263|-3.8527099202263|-3.8527099202263|-3.9151220399128|-4.0161356614681|-4.095204710795|-4.095204710795|-4.1366719005654|-4.2039131453909|-4.2239034762292|-4.2574672466331|-4.2574672466331|-4.2715747495286|-4.3404719851406|-4.3822431061483|-4.3822431061483|-4.3898810516703|-4.4179567062714|-4.4179567062714|-4.4179567062714|-4.4179567062714|-4.4179567062714|-4.4179567062714|-4.4179567062714|-4.4179567062714|-4.4179567062714|-4.5058962729086|-4.541051642377|-4.5470231822624|-4.5470231822624|-4.5470231822624|-4.5470231822624|-4.5470231822624|-4.5470231822624|-4.5470231822624|-4.5594701293987|-4.618688875203|-4.6589877404159|-4.7448751437869|-4.85691669122|-4.9209629179772|-4.9643741244808|-4.9643741244808|-4.9710914758419|-4.9710914758419|-5.0103239911105|-5.0959710961476|4.547935280796|4.547935280796|4.547935280796|4.547935280796|4.547935280796|4.547935280796|4.547935280796|4.547935280796|4.547935280796|4.547935280796|4.547935280796|4.4974880012418|4.4974880012418|4.4954030141874|4.4954030141874|4.4954030141874|4.4954030141874|-4.9183128865247|-4.9183128865247||-4.9183128865247|-4.9183128865247|-4.9183128865247|-4.9183128865247|-4.9737921325901|-4.9877689512283|-5.0370769403279|-5.0920853506526|-5.1648172417173|-5.2080745739947|-5.292194159297|-5.3572330959259|-5.3572330959259|-5.3572330959259|4.9396867672833|4.9396867672833|4.847540873094|4.7734897333202|4.7504331224293|4.6508062083449|4.6508062083449|||4.5903901856287|4.5903901856287|4.565074601922|4.565074601922|4.5439161097049|4.5349067090881|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.8921362765938|-4.9388180715409|-5.0412425445811|-5.080713687925|-5.0935153813147|-5.2768503925296|-5.389889242593|-5.3987102534413|-5.7901225648588|-5.9379380451596|-5.9379380451596|-5.9379380451596|-5.9379380451596|-5.9379380451596|-5.9788200840857|-6.0234666119579|-6.1502179700361|-6.1502179700361|-6.1775049262558|-6.1775049262558|-6.1775049262558|-6.1813072163422|-6.1813072163422|-6.1813072163422|-6.1813072163422|-6.1813072163422|-6.1813072163422|-6.1813072163422|-6.1813072163422|-6.3023414036256|-6.54026830424|-6.5446139006882|-6.5446139006882|-6.5446139006882|-6.5446139006882|-6.5446139006882|-6.5446139006882|-6.5856821171739|-6.660647060286|-6.7501096916116||-6.7501096916116|-6.7501096916116|-6.7501096916116|||-6.7501096916116|-6.7501096916116|-6.7501096916116|-6.7501096916116|-6.7501096916116|-6.7501096916116
03253|1137593|/equities/traton-se|DAXCLASSIC||-30.412113771706|-30.412113771706|-30.412113771706|-30.519015111161|-31.08277025236|-31.08277025236|-31.08277025236|-31.805856598895|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|29.055162178937|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.04006654155|-31.044090584796|-31.044090584796|-31.044090584796|-31.048989220771|-32.05443320927|28.724773999387|28.724773999387|28.399748930593|27.691387107262|27.471069695232|-29.833109804306|-29.833109804306|-29.833109804306|-29.833109804306|-29.833109804306|-29.833109804306|-29.833109804306|-29.833109804306|-29.833109804306|-30.009010999638|-30.487790762537|27.709610446206|27.709610446206|27.709610446206|27.709610446206|27.709610446206|27.709610446206|27.563456517581|27.338041060097|27.338041060097|27.338041060097|-29.450380371065|-29.450380371065|-29.450380371065|-29.450380371065|-29.450380371065|-29.450380371065|-29.450380371065|-29.450380371065|-29.483756646018|-29.80417411471|-29.821511040801|-29.821511040801|-29.957491428755|-29.957491428755|-29.957491428755|-30.883322856054|-31.505906063543|-31.505906063543|-31.505906063543|-31.505906063543|-31.505906063543|-31.505906063543|-32.448509894974|-32.448509894974|-32.448509894974|-32.448509894974|-32.448509894974|-32.448509894974|-32.448509894974|-32.448509894974|-32.448509894974|-32.448509894974|-32.448509894974|-32.47056707979|-32.654506094987|-32.654506094987|-32.654506094987|-32.654506094987|-32.654506094987|-32.654506094987|-32.654506094987|-32.654506094987|-32.654506094987|-33.021673078597|-33.03941106215|-33.03941106215|-33.427124440835|-33.647289627599|-33.647289627599|-33.647289627599|-34.096988326761|31.30710627016|31.30710627016|31.30710627016|31.30710627016|31.30710627016|31.30710627016|31.30710627016|-34.386490636399|-34.386490636399|-34.386490636399|-34.386490636399|-34.386490636399|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471||32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|32.048016465471|31.983908455422|31.680906294551|31.680906294551|31.680906294551|31.680906294551|||31.680906294551|31.680906294551|31.680906294551|31.680906294551|31.680906294551|31.093229292462|30.500254311639|30.382505061977|30.128338737348|29.592716380373|29.592716380373|29.592716380373|29.531908640614|28.555195013376|28.555195013376|27.669106023943|27.024561265481|24.990624378536|24.691804301313|23.974227467699|23.165807979552|23.086453721753|22.849393630283|22.574930291433|22.574930291433|22.398811451879|22.263152853874|22.263152853874|22.263152853874|22.263152853874|21.945107525202|21.945107525202|21.945107525202|21.945107525202|21.945107525202|21.945107525202|21.84313618484|21.84313618484|21.84313618484|21.84313618484|21.604594514799|21.490661406994|21.396683899336|21.396683899336|21.396683899336|21.396683899336|21.357426554818|21.054919144466|20.946576327035|20.906197249834|20.840218424735|20.648420944705|20.648420944705|20.648420944705|20.551579094478|-21.595876695128|-21.595876695128|-21.595876695128|-21.595876695128|-21.595876695128|-21.6987530406|-21.93750303936|20.87803535566||20.87803535566|20.87803535566|20.87803535566|||20.664483813282|20.538314373224|20.471461224257|20.259402089317|20.086002673263|20.026669861602
03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE||-45.928259452792|-45.928259452792|-45.928259452792|-45.928259452792|-45.941398603621|-46.401140483696|-46.401140483696|-46.401140483696|-46.401140483696|-46.401140483696|-46.401140483696|-46.401140483696|-47.812378654302|-48.518198818432|-48.690864144121|-48.690864144121|-49.576409402532|-49.576409402532|-49.576409402532|-49.576409402532|-49.650454696729|-50.232423599843|-50.232423599843|-50.232423599843|-50.232423599843|-50.232423599843|-50.232423599843|-50.232423599843|-51.217481020061|-51.217481020061|-51.217481020061|-51.926644831861|-51.963494757772|-52.879436576764|-54.773320390256|-54.773320390256|-54.773320390256|-55.589247175357|47.779986777902|47.779986777902|47.779986777902|47.779986777902|47.779986777902|47.53887474868|46.843194673827|45.807031888494|45.807031888494|45.258922862487|42.077135191446|40.000581731815|-44.796123337397|-44.796123337397|-44.796123337397|-44.796123337397|-44.796123337397|-44.796123337397|-44.796123337397|-44.796123337397|-44.796123337397|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.1574440942|-45.509313228419|-45.509313228419|-45.953123757895|-46.728471859358|-47.107054404446|-47.107054404446|-47.107054404446|-47.107054404446|-47.107054404446|-47.859330925605|-47.859330925605|-47.859330925605|-47.859330925605|-47.859330925605|-49.845368263083|-50.103880478947|-50.103880478947|-50.103880478947|-50.103880478947|-51.724915230236|-51.724915230236|-52.466572774738|-52.649182857048|-52.649182857048|-52.649182857048|-52.649182857048|-52.649182857048|-52.649182857048|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.501009185319|49.283343005186|-54.788848292841|-54.788848292841|-54.788848292841|-54.788848292841|-54.788848292841|-54.788848292841||-54.788848292841|-54.788848292841|-54.788848292841|-54.788848292841|-54.788848292841|-54.788848292841|-54.788848292841|-54.936497781027|-55.207220180551|-55.356355993527|-55.474839891083|-56.241404900941|-56.241404900941|-56.241404900941|-56.241404900941|-56.241404900941|-56.241404900941|-56.241404900941|-56.241404900941|-56.241404900941|-56.644987053223|||-56.644987053223|-56.644987053223|-56.665541907756|-58.200603136981|-58.642892450717|-59.240991162621|-59.655546558525|-60.396161808599|-60.616844563605|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-60.776326856969|-62.438141409952|-63.160157698612|-63.845729530101|-64.450295270759|-64.450295270759|-64.450295270759|-64.450295270759|-65.130328722881|-65.340656491172|-65.340656491172|-65.340656491172|-65.340656491172|-66.504063946286|-67.462293790755|-67.693322704379|-67.693322704379|-68.122581426903|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607|-68.140197506607||-68.140197506607|-68.140197506607|-73.367442598012|||-75.528825431032|-79.092027722645|-79.280584400283|-82.820095558284|-86.691775343284|75.67665892961
03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC||-1.7934257417811|-1.7934257417811|1.6673047377122|1.6570052651843|1.64556140682|1.6161793578653|1.5776905521675|1.5776905521675|-1.6149786116431|-1.6149786116431|-1.6149786116431|-1.6244206827824|-1.6265687699603|-1.6265687699603|-1.6461875168799|-1.6527126490496|-1.6527126490496|-1.6527126490496|-1.6765587932561|-1.6765587932561|-1.6928431067969|-1.7143664097461|-1.7143664097461|-1.7143664097461|-1.7678143350916|-1.7678143350916|-1.7678143350916|-1.7678143350916|-1.7678143350916|-1.7875715062173|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.8482121371601|-1.9046801089549|-1.9057556919813|-1.9214733505264|-1.9214733505264|-1.9214733505264|-1.9214733505264|-1.9303475839141|-1.9303475839141|-1.9303475839141|-1.9322875081107|-1.9322875081107|-1.9322875081107|-1.9433179415063|-1.9433179415063|-1.9814644231615|-2.0382937870884|-2.0714375269042|-2.1180826797921|-2.1180826797921|-2.1180826797921|-2.1180826797921|-2.1180826797921|-2.1267687424268|-2.1267687424268|-2.1455949652622|-2.1455949652622|-2.1455949652622|1.9130362545014|1.9130362545014|1.9130362545014|1.9130362545014|1.9130362545014|1.9130362545014|1.8255959125095|1.7989954056269|-1.9788940016952|-2.0343266266945|1.8735259419942|-1.9627488977088|-1.9719432202063|-1.9888257944012|-1.999806439813|-2.0070071617056|-2.0189166129658|-2.0189166129658|-2.0189166129658|-2.0189166129658|-2.0189166129658|-2.032629403423|-2.032629403423|-2.032629403423|-2.032629403423|-2.0562548868642|-2.0686165483777|-2.0795739527084|-2.0906377363578|-2.1640419616054|-2.1865950295158|-2.1865950295158|-2.1955176084432|-2.1955176084432|-2.1955176084432|-2.1955176084432|-2.1955176084432|-2.1955176084432|-2.1955176084432|-2.1955176084432|-2.1955176084432|-2.1955176084432|-2.1955176084432|-2.1955176084432|-2.1955176084432|-2.1955176084432|-2.1955176084432|-2.1955176084432|-2.1955176084432|-2.2336168355256|-2.2336168355256|-2.2336168355256|-2.2336168355256|-2.2336168355256|-2.2336168355256|-2.2336168355256|-2.2336168355256|-2.2973520034452|-2.3815022965162|-2.4327803474763|-2.4475337247162|-2.4883707872264|-2.499300889531|-2.5550775162065|-2.5550775162065|-2.5550775162065|-2.5550775162065|-2.5550775162065|-2.5550775162065|-2.5550775162065|-2.8023083863086|2.4618795649402|2.4374203933217|2.4374203933217|2.4374203933217|2.4374203933217|2.4341020294311|2.4341020294311|2.4341020294311|2.4234467025468|2.4071999217579|2.4071999217579||2.4071999217579|2.4071999217579|2.4071999217579|2.3102222179384|-2.4150964819544|-2.4150964819544|-2.4150964819544|-2.4150964819544|-2.4612182867918|-2.4769092149639|-2.4943435795995|-2.5037151053981|-2.5285723425102|-2.5617584857361|-2.5617584857361|-2.5617584857361|-2.5617584857361|-2.5617584857361|2.3537194286495|2.3537194286495|2.3537194286495|||2.2530214957296|-2.3633093909092||-2.3946630979362|-2.3946630979362|-2.3946630979362|-2.4074034453303|-2.4215593868793|-2.4372882108225|-2.4447646914074|2.2916133907644|2.2916133907644|2.2916133907644|2.2916133907644|2.2916133907644|2.2916133907644|2.2916133907644|2.2916133907644|2.2916133907644|2.2916133907644|2.1606815288694|2.1152016796703|2.0646685668754|1.9124875870653|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|-2.0180212910586|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344|1.8926042921344||1.8926042921344|1.8926042921344|1.8926042921344|||1.8926042921344|-2.1727355162757|-2.1727355162757|-2.1727355162757|-2.1727355162757|-2.1727355162757
03256|991176|/equities/va-q-tec-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC||-16.368111281354|-16.368111281354|-16.582870901669|-16.582870901669|-16.582870901669|-16.582870901669|-16.582870901669|-16.657058006895|-16.657058006895|-16.657058006895|-16.768953913199|-17.062726517239|-17.064140129662|-17.293488503139|-17.356654803665|-17.410171050398|-17.428320025427|-17.428320025427|-17.428320025427|-17.428320025427|-17.428320025427|-17.428320025427|-17.428320025427|-17.428320025427|-17.428320025427|-17.428320025427|-17.428320025427|-17.428320025427|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.458519279394|-17.498292228951|-17.498292228951|-17.498292228951|-17.498292228951|-17.498292228951|-17.565793146045|-17.565793146045|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.582686993696|-17.767317116057|-17.767317116057|-17.767317116057|-17.767317116057|-17.767317116057|-17.822875942697|-17.822875942697|-17.822875942697|-17.822875942697|-17.822875942697|-17.822875942697|-17.822875942697|-17.822875942697|-17.822875942697|-17.822875942697|-17.872640042293|-17.92793348629|-18.014370264816|-18.074300569746|-18.118501508387|-18.118501508387|-18.118501508387|-18.118501508387|-18.118501508387|-18.118501508387|-18.118501508387|-18.292898874717|-18.292898874717|-18.292898874717|-18.292898874717|-18.292898874717|-18.292898874717|-18.292898874717|-18.292898874717|-18.292898874717|-18.292898874717|-18.298146804443|-18.298146804443|-18.298146804443||-18.405363727558|-18.405363727558|-18.405363727558|-18.405363727558|-18.461869811997|-18.461869811997|-18.518743620962|-18.726381631527|-18.898757241207|-19.02639820624|-19.659886811051|17.991135982848|17.991135982848|17.991135982848|17.991135982848|17.991135982848|17.648484234652|17.296548899059|17.296548899059|17.296548899059|17.296548899059|||17.296548899059|17.296548899059|17.296548899059|17.296548899059|17.296548899059|17.296548899059|17.296548899059|17.296548899059|17.258263555744|17.258263555744|17.258263555744|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.060880498781|-18.18324838429|-18.18324838429||-18.18324838429|-18.18324838429|-18.18324838429|||-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429
03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC||4.0488891151255|4.0488891151255|4.0488891151255|4.0488891151255|4.0488891151255|4.0488891151255|4.0488891151255|4.0488891151255|4.0488891151255|4.0488891151255|4.0209876460837|-4.2140909196518|-4.2140909196518|-4.2140909196518|-4.2712121011573|-4.3452001149956|-4.3452001149956|-4.3757779129681|-4.4953087180121|-4.5281208984568|-4.6232681247179|-4.6232681247179|-4.6232681247179|-4.6232681247179|-4.6232681247179|-4.6232681247179|-4.6232681247179|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7064614924117|-4.7095821326069|-4.7095821326069|-4.7540495965123|-4.7540495965123|-4.7540495965123|-4.7758156733283|-4.7758156733283|-4.7758156733283|-4.7758156733283|-4.7758156733283|-4.7758156733283|-4.7758156733283|-4.7758156733283|-4.7758156733283|-4.7758156733283|-4.8482554154207|-4.8482554154207|-4.8482554154207|-4.8482554154207|-4.8482554154207|-4.8758393610639|4.6199514849782|4.6199514849782|4.3966126953893|4.3312751528396|4.3312751528396|4.3312751528396|4.3312751528396|4.3312751528396|4.3312751528396|4.3312751528396|4.3312751528396|-4.5544220030722|-4.5544220030722|-4.5544220030722|-4.5544220030722|-4.5544220030722|-4.5544220030722|-4.5544220030722|-4.5544220030722|-4.5544220030722|-4.5544220030722|-4.5544220030722|-4.5544220030722|-4.5544220030722|-4.5544220030722|-4.5544220030722|-4.5544220030722|-4.5544220030722|-4.5544220030722|-4.5544220030722|-4.5544220030722|-4.599269184465|-4.599269184465|-4.599269184465|-4.599269184465|-4.599269184465|-4.599269184465|-4.6114102039015|-4.6116348351564|-4.6116348351564|-4.6116348351564|-4.6116348351564|-4.6116348351564|-4.6116348351564|-4.6116348351564|-4.6116348351564|-4.6116348351564|-4.6116348351564|-4.7151497299501|-4.7368330353972|-4.7609255970051|-4.814361751138|-4.8526241647522|-4.8915957547884|-4.8915957547884|-4.8915957547884|-4.8915957547884|-4.8915957547884|-4.8915957547884|-4.9095508630255|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281|4.5756531684281||4.5756531684281|4.5756531684281|4.509059293257|4.3601966316156|4.3601966316156|4.3096631030962|-4.9525886962219|-4.9525886962219|-4.9525886962219|-5.0710971440557|-5.0710971440557|-5.1054841961522|-5.1054841961522|-5.1054841961522|-5.1054841961522|-5.1749824380499|-5.2077583047661|-5.3452871875534|-5.4925410832045|5.0449544759726|4.6982825698826|||4.5269807116161|4.2988671479369|4.0437413782703|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.4331955054082|-4.7002172579012|-4.7666259476238|-4.7666259476238|-4.847362168265|-4.9270519155934|-4.9270519155934|-5.064502228043|-5.1293236600293|-5.1293236600293|-5.1353597229203|-5.142066459466|-5.1744648819217|-5.1744648819217|-5.1855166361342|-5.2245427041401|-5.2245427041401|-5.2245427041401|-5.2661585177702|-5.3236524722363|-5.3236524722363|-5.4012996411354|-5.4012996411354|5.0006379107251|5.0006379107251|5.0006379107251|5.0006379107251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9927512095251|4.9784139628658|4.9784139628658|4.9784139628658|4.9784139628658|4.8015709448136|4.7854745201991|4.7854745201991||4.7854745201991|4.7005273029458|4.651697018108|||4.5682811880434|4.5682811880434|4.5682811880434|4.4842978260061|4.4842978260061|4.3281085514516
03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||49.478018374355|48.403355275162|47.204837651792|46.97648773783|46.364115398274|46.364115398274|46.364115398274|46.364115398274|-48.808761312844|-48.86973455469|-49.221648440442|-49.221648440442|-50.084053288656|-50.533391805443|-51.314434976677|-51.314434976677|-52.847149499368|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.424273254142|-53.918637330516|-54.315151911294|-54.769613828168|-55.155126348586|-55.616805358563|-55.902272384891|-55.902272384891|-55.902272384891|-57.835858205434|-58.387065308487|-58.856053741653|-58.856053741653|-58.856053741653|-58.856053741653|-58.856053741653|-59.69561577713|-60.767350948248|-61.0442790857|-61.589186222545|-61.589186222545|-61.589186222545|-61.589186222545|-61.99909520943|-62.0134354453|-62.0134354453|-62.0134354453|-63.859373395169|61.181252673242|59.951389951809|-62.217702361907|-62.217702361907|-62.217702361907|-62.217702361907|-62.217702361907|-62.217702361907|-62.217702361907|-62.217702361907|-62.217702361907|-62.594668782381|-62.735744702185|-63.79527053498|-64.778077863573|-65.56453214632|-66.266146829245|-67.4608605243|-67.4608605243|-67.4608605243|-67.4608605243|-67.4608605243|-67.4608605243|-67.4608605243|-68.278736204707|-68.987483654644|-69.666538496179|-69.666538496179|-69.666538496179|-69.666538496179|-69.666538496179|-69.98226787797|-70.644186361536|-71.104649817397|-72.155165870377|67.404837402602|67.404837402602|67.404837402602|67.404837402602|67.404837402602|67.404837402602|66.627593129763|65.211533974582|65.211533974582|62.896146826141|-65.536855657168|-65.536855657168|-66.335394072607||63.976056022316|63.976056022316|63.770618565513|63.384017237506|62.837051510074|-66.181653106876|-66.181653106876|-66.181653106876|-67.883830892534|-67.883830892534|-68.695926096143|65.084355434148|65.084355434148|65.043956101638|65.043956101638|63.87661797548|63.551797411449|-66.633607942207|-66.633607942207|-66.633607942207|-67.337344362055|||-67.688502079488|-67.688502079488|-67.688502079488|-67.688502079488|-67.688502079488|-67.901114947532|-69.429016862683|-70.173903980048|-70.572105431006|-70.572105431006|-72.595962901727|-72.595962901727|-72.595962901727|-72.62328889173|-73.270320651727|-74.089247542175|-74.351942730781|-76.038272752626|-77.198043166341|-77.198043166341|-77.198043166341|-77.656159412797|-77.934620128666|-82.752354342181|82.562801144317|82.562801144317|82.562801144317|82.562801144317|82.562801144317|82.562801144317|82.489568937211|82.489568937211|82.182858613231|81.819838156412|81.438712453522|81.020789834832|80.65643450615|-82.643377970286|-82.643377970286|-82.643377970286|-82.643377970286|-82.643377970286|-82.665279363198|-82.665279363198|-83.550313285769|81.681404839106|81.681404839106|81.634895282926|80.897107395796|80.258800123137|80.258800123137|80.258800123137|80.258800123137|80.258800123137|79.447593733609|-82.913777401945|-82.913777401945|-82.913777401945|-82.913777401945|-82.913777401945|-82.913777401945|-82.913777401945|-82.913777401945||-82.913777401945|-82.913777401945|-84.354194061515|||-90.026884918475|-90.847696422382|-90.847696422382|-91.189109509569|-93.371232449326|92.003222979076
03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE||-88.718854737114|-88.805688157286|-88.805688157286|-89.486875815089|-90.082870547781|-90.082870547781|-90.442081099096|-92.077314621148|-93.153990894315|-93.153990894315|-93.153990894315|-93.153990894315|-93.153990894315|-94.904432761529|-94.904432761529|-94.904432761529|-94.904432761529|-94.904432761529|-97.835480252746|-98.495038234455|-98.495038234455|-99.463932897496|-100.48214393396|-100.62973529505|-100.62973529505|-100.62973529505|-100.62973529505|-100.62973529505|-100.62973529505|-100.62973529505|-100.62973529505|-100.62973529505|-100.79415354913|-101.77128256897|96.285742905334|96.285742905334|96.285742905334|96.285742905334|96.285742905334|96.285742905334|96.285742905334|96.285742905334|96.285742905334|96.285742905334|96.285742905334|96.285742905334|-102.30603637946|-102.30603637946|-102.30603637946|-102.30603637946|-102.30603637946|-102.30603637946|-102.30603637946|-102.30603637946|-102.30603637946|-102.30603637946|-102.30603637946|-102.30603637946|-102.62615076979|-104.86516472455|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-106.56290181027|-107.0504486599|-108.7981509259|-108.7981509259|-108.7981509259|-108.7981509259|-108.7981509259|-108.7981509259|-112.73127694159|-114.77919753425|-115.95630328322|-115.95630328322|-115.95630328322|-115.95630328322|-115.95630328322|-117.49034020265|-117.53370938654|-118.45967828295|-118.54182862484|-118.54182862484|-118.54182862484|-118.54182862484|-118.54182862484|-118.54182862484|-118.54182862484|-118.54182862484|-118.54182862484|-118.54182862484|-118.54182862484|-118.54182862484|-118.54182862484|-118.54182862484|-119.81768790836|-119.81768790836|-119.91409292878|-120.73791810909|-120.73791810909|-120.73791810909|-120.73791810909|-121.50324336068|-121.58693367658|-122.62769120635|-122.62769120635|-123.49743730163|-126.37493092854|-127.93881095603|-130.6820109018|-132.05779124722|-133.00865821293|-135.79295645213|-137.98106543727|-138.80117551162|-141.2483644524|-141.2483644524|-142.76485040881|134.66068227524|134.66068227524|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-142.83333360152|-143.12486962859|-143.12486962859|-143.12486962859|-143.13319152797||-146.03132527631|-147.59777645342|-147.59777645342|-147.59777645342|-149.44753057949|-149.94725738623|-150.41918114664|-150.82130865523|-151.31643448873|-151.31643448873|-154.40159268957|-157.50480573294|-157.50480573294|-157.50480573294|-157.50480573294|-157.50480573294|-157.50480573294|139.66134363784|139.66134363784|136.07371210139|-144.76771190056|||-144.76771190056|-144.76771190056|-144.76771190056|-144.76771190056|-144.76771190056|-144.76771190056|-144.76771190056|-144.76771190056|-144.76771190056|-144.76771190056|-144.76771190056|-145.96236613531|-145.96236613531|-145.96236613531|-147.11373184278|-147.40414055801|-150.71305018525|138.01350945479|138.01350945479|138.01350945479|138.01350945479|136.70390414139|134.1876748286|132.74496822719|132.74496822719|130.66106563546|129.05335358358|129.05335358358|129.05335358358|129.05335358358|127.77736657441|127.77736657441|127.77736657441|127.45262562765|125.63624696747|124.27361520148|123.79845760505|123.3300108755|123.3300108755|123.3300108755|122.4416680694|120.19352694356|118.71128291834|118.71128291834|118.71128291834|118.71128291834|118.71128291834|113.38753530437|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.44619667739|-124.44619667739||-124.44619667739|-125.29299791886|118.53018778628|||118.53018778628|118.53018778628|118.53018778628|118.53018778628|118.53018778628|118.53018778628
03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP||-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.727564194084|-43.819513482386|-44.121681604711|-44.137979094549|-44.488247561803|-44.488247561803|-45.061940590927|-45.693823090736|-46.455379752591|-46.455379752591|-46.455379752591|-46.455379752591|-46.455379752591|-46.455379752591|-46.455379752591|-46.455379752591|-48.189311217682|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|46.45899043877|45.698878773926|-48.508753166465|-48.508753166465|-48.508753166465|-48.508753166465|-48.508753166465|-48.508753166465|-48.508753166465|-48.508753166465|-48.508753166465|-48.508753166465|-48.508753166465|-48.840280702675|-48.884094900344|-48.884094900344|-48.884094900344|-49.101769653132|-49.643632269757|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-49.864421933929|-51.138244516364|47.323061937058|47.323061937058|47.323061937058|47.323061937058|47.323061937058|47.323061937058|47.323061937058|47.323061937058|47.323061937058|47.323061937058|47.323061937058|47.323061937058|46.89784451984|46.425383477991|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.876855850987|45.815952301878|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|45.247451165827|44.83883534925|44.563995214363|44.563995214363|44.068326998706|43.306473680067||43.184970586088|43.13330196516|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|43.074595403469|||43.074595403469|43.074595403469|43.074595403469|43.074595403469|42.327328522775|41.219253151255|40.768613383326|40.750455886905|40.750455886905|40.750455886905|40.750455886905|40.750455886905|40.750455886905|40.750455886905|40.750455886905|40.750455886905|40.750455886905|40.106061121694|-42.194571413965|-42.194571413965|-42.194571413965|-42.194571413965|-42.194571413965|-42.194571413965|-42.335636896525|-42.346463538289|-42.346463538289|-42.387738282018|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.584231179742|-42.584231179742|-42.584231179742|-42.635257290235|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-43.16443129851|40.635089247821||40.380655440355|40.178504476575|40.145559427504|||39.839510305462|39.58556870149|39.570076080676|39.302861421766|38.845201749201|38.845201749201
03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP||-76.942457981746|-77.099209562545|-77.099209562545|-78.328011371036|-79.225569461605|-79.337297570729|-80.14143894781|-80.52604112216|-81.208936156919|-81.955302872517|-81.955302872517|-81.955302872517|-82.459224345792|-85.133589032082|-85.235901106341|-85.235901106341|-85.235901106341|-85.235901106341|-85.235901106341|-85.235901106341|-85.235901106341|-85.436559294047|-86.581735821103|-89.253036308658|-90.958930757722|-91.304547158864|-91.304547158864|-91.304547158864|-91.304547158864|-92.263600737507|-92.263600737507|-92.263600737507|-93.091781835484|-94.760870435423|85.61067287454|85.61067287454|85.61067287454|85.61067287454|85.61067287454|85.61067287454|85.61067287454|85.61067287454|85.61067287454|81.600747977462|80.286388726992|77.540431071169|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-85.774723872982|-87.378586302689|-88.480653244579|-89.059821160148|-89.059821160148|-91.092019645716|-92.130025219415|-92.372516020464|-92.372516020464|-92.372516020464|-92.390891073216|-92.390891073216|-92.390891073216|-92.390891073216|-92.390891073216|-92.390891073216|-92.390891073216|-92.390891073216|-92.390891073216|-92.390891073216|-92.716547434053|-93.618199651378|-93.618199651378|-93.618199651378|-93.618199651378|-93.618199651378|-93.618199651378|-98.025776034084|-101.04864007178|-101.89737829834|-102.80597617527|-103.38997276514|-108.03932238891|96.252550998252|96.252550998252|96.252550998252|96.252550998252|96.252550998252|96.252550998252|96.252550998252|96.252550998252|96.252550998252|96.252550998252|95.832333729386|95.832333729386|95.832333729386|95.832333729386|95.832333729386|94.513708721399|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-104.37888374023|-106.10256985888|-106.10256985888|-107.51396634032|-107.59885064154|-107.68094339403|-108.62049833969|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-108.7264626178|-109.44439831408|-109.907670134|-111.35893616715|-111.35893616715|-111.35893616715|-111.35893616715|-111.35893616715||-111.3877082935|-112.0196757969|-113.16075300472|-116.5171455539|103.85023906989|103.85023906989|103.85023906989|103.85023906989|103.85023906989|103.85023906989|103.85023906989|103.85023906989|103.85023906989|103.85023906989|103.85023906989|103.85023906989|103.85023906989|101.01971423143|100.53023769584|98.910959112855|98.910959112855|||98.910959112855|98.910959112855|98.910959112855|98.910959112855|98.910959112855|98.910959112855|98.910959112855|98.910959112855|98.910959112855|98.910959112855|98.910959112855|98.910959112855|98.910959112855|94.943771389056|94.943771389056|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-105.40899420262|-108.17944029173|-110.19160162962|-111.99066890121|-113.63685653872|-114.07692869988|-114.07692869988|-114.07692869988|-115.47992620299|-119.24435753105|-119.35792957363||-119.35792957363|-119.35792957363|-119.35792957363|||-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363
03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP||-13.994928904709|-13.994928904709|-13.994928904709|-13.994928904709|-13.994928904709|-13.994928904709|-13.994928904709|-14.14325435552|-14.175917603906|-14.175917603906|-14.175917603906|-14.175917603906|-14.757686061259|-15.007064572015|-15.007064572015|-15.007064572015|-15.007064572015|-15.007064572015|-15.007064572015|-15.030071937418|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.065269872354|-15.206965946276|-15.281073436824|14.331643616703|14.331643616703|14.331643616703|14.331643616703|14.331643616703|14.331643616703|14.331643616703|14.331643616703|14.331643616703|14.331643616703|14.331643616703|14.107381171151|13.81597944781|13.633310175437|13.487723355128|13.487723355128|13.487723355128|-14.276398003634|-14.276398003634|-14.276398003634|-14.276398003634|-14.276398003634|-14.291355401567|-14.291355401567|-14.423728181578|-14.599697591704|-14.687404640714|13.851638842943|13.851638842943|13.851638842943|13.851638842943|13.851638842943|13.809801056212|13.809801056212|13.663112007055|13.574331537767|-14.473255888862|-14.473255888862|-14.473255888862|-14.473255888862|-14.473255888862|-14.473255888862|-14.473255888862|-14.473255888862|-14.473255888862|-14.473255888862|-14.473255888862|-14.473255888862|-14.473255888862|-14.473255888862|-14.736950839275|-15.172652414024|-15.172652414024|-15.172652414024|-15.172652414024|-15.172652414024|-15.172652414024|-15.377391208742|-15.517101726636|-15.581853478171|-15.581853478171|-15.657207994171|-15.657207994171|-15.657207994171|-15.657207994171|-15.657207994171|-15.657207994171|-15.671342457344|-15.839269414003|-16.018077283496|-16.119886305825|-16.119886305825|-16.119886305825|-16.119886305825|-16.43125719431|-16.43125719431|-16.43125719431|-16.580285966429|-16.75365107593|-16.781050853487|-16.781050853487|-16.86722305056|-16.86722305056|-16.975803669255|-16.998670692754|-17.150745360402|-17.340829019577|-17.395365534922|-17.450406086335|-17.504895223389|-17.77877300449|-17.78676628374|-17.78676628374|-17.78676628374|-17.882615736631|-17.882615736631|-17.882615736631|-17.924017459714|-18.364463098142|17.033765694303|17.033765694303|17.033765694303|17.033765694303|17.033765694303|17.033765694303|17.033765694303|17.033765694303|17.033765694303|16.70366179646|-17.849258794255|-17.849258794255|-17.849258794255|-17.849258794255|-17.849258794255|-17.849258794255|-17.849258794255|-17.849258794255||-17.87429915497|-17.87429915497|-17.87429915497|-17.87429915497|16.640776535167|16.640776535167|16.640776535167|16.640776535167|16.640776535167|16.640776535167|16.640776535167|16.640776535167|16.640776535167|16.640776535167|16.599926165121|16.599926165121|16.599926165121|16.464905164267|16.464905164267|16.464905164267|16.464905164267|||16.464905164267|16.464905164267|16.464905164267|16.464905164267|-17.607072174659|-17.607072174659|-17.607072174659|-17.607072174659|-17.607072174659|-17.607072174659|-17.607072174659|-17.607072174659|-17.607072174659|-17.607072174659|-17.665833194056|-17.665833194056|-17.665833194056|-17.773148544408|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-18.037812321701|-18.328681726497|-18.376642780591|-18.376642780591|17.097179770505|17.097179770505|17.097179770505|17.097179770505|17.097179770505|17.097179770505|17.097179770505||17.047977844913|17.005530586993|16.931700113918|||16.822999613711|16.763084674113|16.763084674113|16.692900903912|16.692900903912|16.692900903912
03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.650684101005|37.461872664447|37.12856246283|37.12856246283|37.12856246283|36.933694456209|36.933694456209|36.933694456209|36.637436758797|36.052708823726|35.824950992381|35.824950992381|35.571500525843|35.571500525843|35.571500525843|35.571500525843|35.257221153457|34.941359125993|34.776986071383|34.776986071383|34.697512222556|34.697512222556|34.686123504934|34.623472256459|34.287193557728|34.232336340996|34.232336340996|34.205970353369|34.205970353369|34.120808599096|34.120808599096|34.120808599096|-36.625433872303|-36.625433872303|-36.625433872303|-36.625433872303|-36.625433872303|-37.106036449098|-37.211888553723|-37.211888553723|-37.211888553723|-37.211888553723|-37.211888553723|-37.211888553723|-37.211888553723|-37.211888553723|-37.211888553723|-37.211888553723|-37.211888553723|-37.574737183635|-37.574737183635|-37.574737183635|-37.574737183635|-37.574737183635|-37.574737183635|-37.574737183635|-37.574737183635|-37.933040636982|-38.331157492494|-38.998341829805|-38.998341829805|-39.140545977521|-39.140545977521|-39.239495530579|-39.484562821415|-39.484562821415|-40.087113751339|-40.087113751339|-40.685682708871|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|-40.97512930744|38.797363828466|38.797363828466|38.797363828466|38.797363828466|38.797363828466|38.791515322576|38.679462402011|38.519706546702|38.519706546702|37.908446514609|37.908446514609|37.908446514609|37.737162709239|37.630488802545|37.630488802545|37.630488802545|37.630488802545|37.59853749217|37.59853749217|37.59853749217|37.59853749217|37.59853749217|37.59853749217|37.59853749217|37.59853749217|37.59853749217|37.59853749217|37.59853749217|37.59853749217|36.630737826273|-40.192539349934|-40.192539349934|-40.192539349934|-40.192539349934|-40.192539349934||-40.192539349934|-40.192539349934|-40.192539349934|-40.192539349934|-40.219487234111|-40.240310090717|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|||36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|36.825262441003|35.686401355889|35.607112871968|35.544011419971|35.371126512641|34.792919746101|34.425465706389|33.925577220849|33.925577220849|33.718943194444|33.718943194444|33.718943194444|33.718943194444|33.718943194444|33.718943194444|33.432158765853|33.368097693907|33.368097693907|33.316788223038|33.316788223038|32.693651758576|31.769688888048|31.769688888048|31.769688888048|31.753320005763|31.753320005763|31.54534302297|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.502375353309|-33.732561462864|-33.732561462864|-33.805013831437|-33.805013831437|-34.066994295935|-34.066994295935||-34.066994295935|-34.339684316428|-34.339684316428|||-34.339684316428|-34.339684316428|-34.339684316428|-34.539939642289|-34.539939642289|-34.539939642289
03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP||7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.4792407592537|7.3473532636472|7.3473532636472|7.3473532636472|7.2215035711735|7.1816705901324|7.1418155572664|7.1418155572664|-7.700301513458|-7.700301513458|-7.700301513458|-7.700301513458|-7.7235822498365|-7.7235822498365|-7.7344226821906|-7.7344226821906|-7.7538032779701|-7.8275590218447|-7.8342933148075|-7.8342933148075|-7.8342933148075|-7.8342933148075|-7.8725838594879|-7.8725838594879|-7.9828711806895|-8.0476345021594|7.3619327183285|7.3619327183285|7.2474772823899|7.2474772823899|7.2474772823899|7.2474772823899|7.2474772823899|7.2105300308431|7.1961445942151|7.0701608806438|-7.7573603883028|-7.7573603883028|-7.7573603883028|-7.7573603883028|-7.7804004897277|-7.8617796708905|-7.8617796708905|-7.8617796708905|-7.8617796708905|-7.8617796708905|-7.8617796708905|-7.8617796708905|-7.8617796708905|-7.8977523293715|-7.8977523293715|-8.0852803352388|-8.2292002972533|-8.2468892795697|-8.2865436852922|-8.318942966401|-8.318942966401|-8.4521588112905|-8.519559349651|-8.519559349651|-8.519559349651|-8.5356203492092|-8.5356203492092|7.5675728054427|7.5675728054427|7.5059775317591|7.5059775317591|7.5059775317591|7.5059775317591|7.2888642113387|7.1440236126461|-7.8963138571574|-7.8963138571574|-7.8963138571574|-7.8963138571574|-7.9901406813052|-7.9901406813052|-8.0277514154074|-8.0277514154074|-8.0277514154074|-8.1063904424903|-8.1404338567784|-8.1746075058152|-8.1746075058152|-8.1746075058152|-8.1746075058152|-8.1746075058152|-8.1746075058152|-8.2506750054017|-8.2538740652145|-8.2538740652145|-8.2538740652145|-8.2538740652145|-8.2538740652145|-8.4920823063388|-8.5323136874851|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5487716539484|-8.5732985965241|-8.5732985965241|-8.6076394228272|-8.6076394228272|-8.6076394228272|8.0409609811225|8.0409609811225|8.0409609811225|7.9399564549568|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.8639211646103|7.818801667004||7.7242242249175|7.6169154812146|7.5739255446917|7.5739255446917|7.5739255446917|7.5739255446917|7.5739255446917|7.5739255446917|7.5739255446917|7.5739255446917|7.5739255446917|7.5739255446917|7.5739255446917|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|||7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|7.3963418637904|-8.0949385846029|-8.0949385846029|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2066489964542|-8.2868323359022|-8.3264802068615|-8.3432473775958|-8.3432473775958|7.5799928262142|7.5799928262142|7.5799928262142|7.5799928262142|7.5799928262142|7.5596207427276|7.5596207427276|7.5590232530449|7.5361369626626|7.4929299903031|7.2249222146269|-8.1301670109395|-8.1301670109395|-8.1301670109395|-8.1301670109395|-8.1301670109395|-8.3185396149281|-8.3185396149281|-8.3801723883627|-8.3801723883627|-8.5239558499353|-8.5239558499353|-8.5239558499353|-8.5239558499353|-8.6905062774041|8.2687216161597|8.2687216161597|8.2687216161597|8.2687216161597|8.2687216161597|8.2687216161597||8.2687216161597|8.2687216161597|8.2687216161597|||8.2687216161597|8.2687216161597|8.2510821208438|8.2510821208438|8.2510821208438|8.2510821208438
03266|953067|/equities/windeln-de-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||-12.341158110448|-12.341158110448|-12.341158110448|-12.341158110448|-12.341158110448|-12.341158110448|-12.373421254505|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.80046363191|11.691626711203|-12.397040759571|-12.397040759571|-12.397040759571|-12.397040759571|-12.397040759571|-12.397040759571|-12.397040759571|-12.397040759571|-12.397040759571|-12.404742230907|-12.404742230907|-12.420299064396|-12.420299064396|-12.426998627713|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.460682528235|-12.56631362992|-12.974792778023|-13.225325544154|-13.278549892269|-13.278549892269|-13.306975090163|-13.306975090163|-13.553612283739|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.97961135218|12.89181183293|12.89181183293|12.89181183293|12.89181183293|12.89181183293|12.89181183293|12.89181183293|12.853124125296|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411||-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578462393411|-13.578471828547|-13.578471828547|-13.582746109529|-13.71860703844|-13.731983795801|-13.731983795801|13.16488749023|13.16488749023|13.16488749023|13.16488749023|13.16488749023|13.16488749023|13.16488749023|||13.16488749023|13.16488749023|13.16488749023|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|13.047959275728|12.974399773816|12.933777403544|12.892889226827|12.892889226827|12.892889226827|12.892889226827|12.892889226827|12.892889226827|12.892889226827|12.878766286542|-13.40970917428|-13.40970917428|-13.40970917428|-13.40970917428|-13.40970917428|-13.517454684713|-13.623838491946|-13.65648748666|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692||-13.734668319692|-13.734668319692|-13.734668319692|||-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692
03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP||41.598406011261|41.598406011261|41.51489573761|41.372107307604|41.085675761093|40.650927370781|40.650927370781|40.650927370781|40.439918961783|40.006933836829|40.006933836829|40.006933836829|40.006933836829|39.835483609185|39.550535902431|39.272819025705|38.853131487844|38.192369676163|37.036790250656|37.036790250656|37.036790250656|36.52421079622|36.160233243155|35.194702925337|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|35.154494361787|34.377215576072|34.046906365177|33.709656186406|33.709656186406|33.709656186406|33.709656186406|33.47184037666|32.740933624688|32.16770555331|31.930783185182|31.839759942357|31.310844126084|30.907325931734|-33.908604992474|-33.908604992474|-33.908604992474|-33.908604992474|-34.404005568386|-34.964205992517|-34.964205992517|-35.226895292928|-35.457661478972|-35.6640676318|-35.743406699586|-36.292674831205|-36.891862025585|34.866763870308|34.866763870308|34.866763870308|34.866763870308|34.866763870308|34.866763870308|34.866763870308|34.866763870308|34.866763870308|34.866763870308|34.866763870308|34.866763870308|34.866763870308|34.854661043921|34.854661043921|34.854661043921|34.854661043921|33.81628911632|-37.19388664912|-37.19388664912|34.847176675476|34.847176675476|34.847176675476|34.847176675476|34.847176675476|34.847176675476|34.847176675476|34.847176675476|34.847176675476|34.847176675476|34.847176675476|34.847176675476|34.847176675476|34.847176675476|34.847176675476|34.40241763821|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.821013289492|33.551123334082|33.522110141621|33.522110141621|33.522110141621|33.522110141621|33.522110141621|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.400622193407|33.247066965308|33.247066965308|33.018961896065|32.939478238464|32.939478238464|32.939478238464|32.939478238464|32.733563878646|32.733563878646|32.733563878646|32.733563878646||32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.733563878646|32.398402190331|31.870449251735|31.861608075658|31.474006811291|30.976674997708|||30.010195798234|29.230772727679|29.123081677436|29.01831084475|29.01831084475|28.541249685611|-30.850543490346|-30.867270566021|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.922524315336|-30.959205421276|-30.959205421276|-30.959205421276|-30.959205421276|-30.959205421276|-31.1523053647|-31.1523053647|-31.1523053647|-31.508117516937|-31.945690899044|-31.945690899044|-31.945690899044|-31.945690899044|-31.945690899044|-31.945690899044|-31.945690899044|-31.945690899044|-31.950767072207|-32.061962904937|-32.124482936176|-32.124482936176|-32.124482936176|-32.124482936176|-32.124482936176|-32.124482936176|-32.124482936176|-32.510537273919|-32.78948585991|30.673082221856|30.673082221856|30.673082221856|30.673082221856|30.673082221856|30.673082221856|30.673082221856|30.673082221856|30.673082221856||30.425646955559|-33.036577489042|-33.036577489042|||-33.036577489042|-33.036577489042|-33.036577489042|-33.036577489042|-33.036577489042|-33.036577489042
03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03270|19918|/equities/telegate-ag|DAXTECH||-0.79223094995426|-0.79223094995426|-0.83275657688695|-0.86306288281103|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.81700489208411|0.80772208487192|0.80772208487192|0.79913565091733|0.79397552348954|0.79397552348954|0.79397552348954|0.7684896587914|0.7684896587914|0.7684896587914|0.7684896587914|0.7684896587914|0.7684896587914|0.7684896587914|0.7684896587914|0.7684896587914|0.7684896587914|0.7684896587914|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.83605878586803|-0.86173200866948|-0.86605801247975|-0.86605801247975|-0.8914727274967|-0.8914727274967|-0.8914727274967|-0.8914727274967|-0.90885859114072|-0.93262061456996|0.78859653376479|0.78859653376479|0.78859653376479|0.7018470875621|-0.84386157238923|-0.84386157238923|-0.84386157238923|-0.84386157238923|0.74563385166696|0.74563385166696|-0.80231296273509|-0.80231296273509|-0.80231296273509|-0.84118108122922|-0.87592989459695|-0.87592989459695|-0.87592989459695|-0.87592989459695|-0.87592989459695|-0.87592989459695|-0.87592989459695|-0.87592989459695|-0.87592989459695|-0.87592989459695|-0.87592989459695|-0.87592989459695|-0.87592989459695|-0.88325543817614|-0.90182769956822|-0.90182769956822|-0.90418323710358|-0.90418323710358|-0.90418323710358|-0.90418323710358|-0.90418323710358|-0.90418323710358|-0.90418323710358|-0.90418323710358|-0.93726329689158|-0.93726329689158|-0.94423120694643|-0.94423120694643|-0.94423120694643|-0.94423120694643|-0.94423120694643|-0.94423120694643|-0.94423120694643|-0.97359020927753|-0.97537804885271|0.87624661741916|0.87345890912258|0.87345890912258|0.87345890912258|0.87345890912258|0.87345890912258|0.87345890912258|0.87345890912258|0.87345890912258|0.82859129416162|-0.93593792264771||-0.93593792264771|-0.93593792264771|0.85013842355675|0.85013842355675|0.85013842355675|0.81348710337687|0.80609678205967|0.77788530320062|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.84859131335514|-0.86176809402856|-0.87638034904632|-0.87638034904632|-0.90931151072883|-0.95056976335901|-0.95056976335901|-0.95897501949491|-0.95897501949491|0.81175389845744|0.81175389845744|0.81175389845744|0.81175389845744|0.8108376922384|0.80009744257564|0.72663871300428||0.72663871300428|0.72663871300428|0.72663871300428|0.69959859331679|0.69510954707013|0.69012171790718|0.66775432743727|0.66775432743727|-0.70303884447758|-0.70303884447758|-0.71004315549736|-0.71727016827139|-0.72141129728459|-0.7260125517437|-0.72612506146665|-0.74097228045193|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|||-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.74494580451087|-0.77855089774215||-0.783112090721|-0.78345786520095|-0.79473067267427|-0.79473067267427|-0.79473067267427|-0.79473067267427|-0.79473067267427|-0.79473067267427|-0.79473067267427|-0.79473067267427|-0.79473067267427|-0.79473067267427|-0.80247852254454|0.73250839818338|0.73250839818338|0.73250839818338|0.73250839818338|0.72000932151322|0.69473260369835|0.65053618977398|0.63187105430302|0.63187105430302|0.63187105430302|0.63187105430302|0.63187105430302|0.63187105430302|0.63187105430302|-0.68847660474052|-0.68847660474052|-0.6894184555397|-0.69602050668504|-0.71582832618441|-0.71582832618441|-0.71582832618441|-0.71582832618441|-0.71582832618441|-0.71582832618441|-0.71582832618441|-0.73592039262681|-0.75268931427961|-0.75965479390893|-0.7746495051208|-0.7746495051208|-0.7746495051208|-0.7746495051208|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859||-0.79079952347859|-0.79079952347859|-0.79079952347859|||-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859|-0.79079952347859
03271|13155|/equities/drillisch|DAXTECH||-12.763834241319|-12.763834241319|-12.763834241319|-12.763834241319|-12.763834241319|-12.763834241319|-12.763834241319|-12.763834241319|-12.763834241319|-12.901523864917|-12.901523864917|-12.933915761502|-13.112128420441|-13.482364782325|-13.894850237095|-13.9476109952|-13.985123313165|-14.016769674405|-14.016769674405|-14.016769674405|-14.016769674405|-14.016769674405|-14.194188995476|-14.549098830881|13.398324987084|13.398324987084|13.398324987084|13.398324987084|13.398324987084|13.398324987084|13.398324987084|13.210361238751|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.195042766353|13.040071874354|13.040071874354|13.040071874354|-14.254168817428|-14.254168817428|-14.254168817428|-14.254168817428|-14.254168817428|-14.254168817428|-14.254168817428|-14.254168817428|-14.254168817428|-14.254168817428|-14.254168817428|-14.375742776557|-14.43057443644|-14.43057443644|-14.43057443644|-14.43057443644|-14.43057443644|-15.489526929076|-15.765030213655|-16.023367162613|-16.139296845229|-16.178366105718|-16.178366105718|-16.178366105718|-16.178366105718|-16.418184511046|-16.630449803762|-16.630449803762|-16.630449803762|-16.630449803762|-16.630449803762|-16.686055642689|-16.769764312738|-16.769764312738|-16.769764312738|-16.769764312738|-16.791562689752|-16.791562689752|-16.791562689752|-16.791562689752|-16.791562689752|-16.791562689752|-16.791562689752|-16.832847000725|-16.870305440022|-16.870305440022|-16.878117664207|-17.043602093194|-17.043602093194|-17.130668172278|-17.272964381551|-17.31107181904|-17.337857557638|-17.563175335309|-18.006862153368|16.664058051732|16.664058051732|16.664058051732|16.664058051732|16.664058051732|16.605618938503|16.367354376114|16.200046213012|16.200046213012|16.200046213012|16.200046213012|16.200046213012|16.200046213012|16.200046213012|16.200046213012|16.200046213012|16.143385100741|15.949316104672|15.94164092161|15.94164092161|15.94164092161|15.761795226217|15.761795226217|15.761795226217|15.761795226217|15.761795226217|15.761795226217|15.761795226217|15.761795226217||15.761795226217|15.761795226217|15.761795226217|-16.810488141929|-16.810488141929|-16.810488141929|-16.810488141929|-16.810488141929|-16.810488141929|-16.810488141929|-16.810488141929|-16.977368633515|-16.977368633515|-16.977368633515|-16.977368633515|-16.977368633515|-16.977368633515|-16.977368633515|-16.977368633515|-16.977368633515|-16.977368633515|||-16.977368633515|-16.977368633515|-16.977368633515|-16.977368633515|-17.212631429308|-17.445146469136|-17.673838647392|-17.673838647392|-17.673838647392|-17.673838647392|-17.673838647392|-17.673838647392|-17.673838647392|-17.864266007241|-18.114739622338|-18.12309341483|-18.12309341483|-18.12309341483|-18.12309341483|-18.12309341483|-18.12309341483|-18.12309341483|-18.12309341483|-18.20788161018|-18.396535308919|-18.621706441333|-18.706125257342|-18.706125257342|-18.706125257342|-18.97236156235|-18.982947791767|-18.982947791767|-18.982947791767|-18.982947791767|-18.982947791767|-18.982947791767|-19.072163967238|-19.220182847034|-19.507980186687|18.123521257795|18.123521257795|18.123521257795|18.123521257795|18.123521257795|18.123521257795|18.123521257795|18.123521257795|17.818051863792|17.818051863792|17.518946489893|17.484384043573|17.337018039931|17.337018039931|17.324944692731|17.324944692731|17.324944692731|17.324944692731|17.072160515388|16.745592342261|16.745592342261|16.745592342261|16.745592342261|16.745592342261||16.616212882867|16.51801495008|16.371126857646|||15.97903115578|15.738922832492|15.662815381774|15.662815381774|15.662815381774|15.662815381774
03272|962854|/equities/4sc-ag?cid=962854|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP||19.607711401904|19.590790103238|19.569768294538|19.548630883126|19.521147936249|19.521147936249|19.513497584025|19.494997917458|19.469982338602|19.469982338602|19.469982338602|19.437755644388|19.437755644388|19.409692728398|19.409692728398|19.409692728398|19.39854755653|19.383268112178|19.383268112178|19.330947998418|19.330947998418|19.286609467813|19.268899881483|19.268899881483|19.244333227079|19.234815129086|19.225822364898|19.225822364898|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.202133843766|19.103482031675|19.083682113041|19.083682113041|19.062981452269|19.033363747261|19.033363747261|19.033363747261|19.033363747261|19.033363747261|19.033363747261|19.033363747261|19.033363747261|19.03151493565|18.958167294119|18.958167294119|18.927615411309|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.405321184805|-19.41746431081|-19.41746431081|-19.41746431081|-19.440078249297|-19.440078249297|-19.451948825618|-19.451948825618|-19.48134381195|-19.48134381195|-19.48134381195|-19.481905806459|-19.481905806459|-19.49332930445|-19.49332930445|-19.49332930445|-19.533699214451|-19.554110725712|-19.561988663761|-19.561988663761|-19.588876856795|-19.59231661454|-19.59231661454|-19.601462455758|-19.611624501556|-19.632915892435|-19.655461856869|-19.671623836124|-19.696248727997|-20.004720694445|-20.022618749287|-20.022618749287|-20.03624341504|-20.038202774576|-20.038202774576|-20.060620770106|-20.060620770106|-20.098675131358|-20.098675131358|-20.098675131358|-20.098675131358|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971||19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|||19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|19.810907727971|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202||-20.102769244202|-20.102769244202|-20.102769244202|||-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202|-20.102769244202
03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP||-14.686198756242|-14.686198756242|-14.686198756242|-14.686198756242|-14.686198756242|-14.686198756242|-14.874109794855|-14.957344375452|-15.369827149533|-15.722904715301|-15.722904715301|-15.73794935518|-15.904665876025|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.276531007488|-16.303186602308|-16.303186602308|-16.3191310913|-16.3191310913|-16.3191310913|-16.3191310913|-16.3191310913|-16.3191310913|-16.3191310913|-16.3191310913|-16.599312414796|-17.022013361885|-17.268071262521|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.420177812865|-17.606863785111|-17.653968275726|-17.653968275726|-18.768298137122|-19.226997150241|-19.403302420067|-19.403302420067|-19.403302420067|-19.616169016546|-19.683521421956|-19.809746486398|-20.446939290069|-20.592544305437|-20.592544305437|-20.592544305437|-20.592544305437|-20.592544305437|-20.592544305437|-20.592544305437|-21.266439159836|-21.61372047997|-21.61372047997|-21.988015002191|-21.988015002191|-21.988015002191|-22.295487594895|-22.295487594895|-22.295487594895|-22.295487594895|-22.295487594895|-22.295487594895|-22.295487594895|19.68421781046|19.68421781046|19.68421781046|19.68421781046|19.68421781046|19.68421781046|19.68421781046|19.68421781046|19.68421781046|19.68421781046|19.68421781046|19.68421781046|19.68421781046|19.68421781046|-20.394128738188|-20.394128738188|-20.394128738188|-20.40920354793|-20.40920354793|-20.761059357828|-20.964610190678|-20.964610190678|-21.219827728861|-21.219827728861|-21.891752222504|-22.30555786394|-23.07673140922|-23.165813143152|-23.23256988779|-23.524203879197|-23.524203879197|-23.524203879197|-23.524203879197|-23.524203879197|-23.524203879197|-23.524203879197|-23.524203879197|-23.54722751433|-23.54722751433|-24.010252886948|-24.104725340932|-24.172602918653|-24.172602918653|-24.172602918653|-24.172602918653|-24.172602918653|-24.172602918653|-24.172602918653|-24.172602918653|-24.172602918653|-24.172602918653|-24.172602918653|-24.172602918653|-24.397190988382|-24.397190988382|-24.397190988382|-24.397190988382|-24.397190988382|-24.397190988382|-24.397190988382||-24.566488788601|-24.566488788601|-24.566488788601|-24.566488788601|-24.566488788601|-24.566488788601|-24.566488788601|-24.656761255769|-24.656761255769|-24.656761255769|-24.82528939833|-25.123643102332|-25.123643102332|-25.123643102332|-25.123643102332|-25.687845369649|-25.687845369649|-25.687845369649|-26.35816176343|-26.632957383527|-27.104763103284|||-27.104763103284|-27.558625725417|-28.12347309182|-28.401635615802|-28.67992600685|-28.67992600685|-28.67992600685|-29.014361797501|-29.21317930876|-29.345200439943|-29.769923824144|-29.769923824144|-29.769923824144|-29.769923824144|-31.010471072542|-31.444412671579|-31.656478750117|-31.656478750117|-31.656478750117|-31.656478750117|-31.656478750117|-34.966642975153|-35.715159124072|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|32.838343340106|32.838343340106|32.838343340106|32.838343340106|32.838343340106|32.838343340106|32.838343340106|32.838343340106|32.838343340106|-35.964871779136|-35.964871779136|-35.964871779136|-35.964871779136|-35.964871779136|-35.967636522377|-36.152372820206|-36.365970063019|-36.499410443624|-36.96205055017|-36.96205055017|-37.584579051369|-37.584579051369|-37.584579051369|-39.816756527549|35.637510024136||35.637510024136|35.637510024136|35.484455014407|||35.216801454405|35.216801454405|35.216801454405|35.216801454405|35.216801454405|35.216801454405
03275|40203|/equities/all-for-one-steeb-ag|DAXTECH||49.686297382918|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.4323168678|-54.94701797906|-55.018907678828|-55.265453273174|-56.028281668951|50.573024677405|50.573024677405|50.573024677405|50.573024677405|50.573024677405|50.573024677405|50.573024677405|49.870025554376|48.422251929925|46.811420416741|46.811420416741|46.336638581883|46.336638581883|46.336638581883|46.336638581883|46.336638581883|46.336638581883|45.1129327749|44.325482895505|44.138866651367|44.138866651367|-48.677588589954|-48.677588589954|-48.677588589954|-48.677588589954|-48.677588589954|-48.677588589954|-48.677588589954|-49.426084284605|-49.426084284605|-49.426084284605|-49.426084284605|-49.426084284605|-50.590094836356|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.649702680414|-50.660781900425|-51.711980440373|-51.857755875317|-53.241950591105|-54.836980289584|-54.836980289584|-54.836980289584|-54.836980289584|-54.836980289584|-54.836980289584|-54.836980289584|-54.836980289584|-56.285533316009|-56.695036127692|53.59759854084|53.59759854084|53.59759854084|53.59759854084|53.59759854084|-57.526505077999|-57.526505077999|-57.526505077999|-57.526505077999|-57.526505077999|-57.526505077999|-57.526505077999|-57.526505077999|-59.007226720034|-61.144191958178|-61.144191958178|-61.144191958178|-61.144191958178|-61.144191958178|-62.015768291408|-62.410827556577|-62.410827556577|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|-62.996356726859|58.463278983974|58.463278983974|58.463278983974|58.463278983974|58.463278983974|56.20364403608|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886||55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|55.936051660886|54.140057358599|53.948274709898|53.948274709898|53.948274709898|53.948274709898|53.948274709898|53.948274709898|53.948274709898|53.948274709898|53.948274709898|53.685229460288|53.685229460288|53.685229460288|53.685229460288|53.685229460288|||53.685229460288|53.685229460288|53.685229460288|53.685229460288|53.685229460288|52.283950530474|52.283950530474|52.283950530474|52.283950530474|52.283950530474|52.283950530474|52.283950530474|52.283950530474|52.283950530474|52.283950530474|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|51.367059073307|50.5078433724|49.630937758613|48.498679969766|48.498679969766|48.498679969766|48.365199669708|47.839110065952|46.427293467246|46.427293467246|45.746225114815|45.746225114815|45.746225114815|45.746225114815|45.746225114815|44.851360475744|44.201512614582|-47.622273332169|-47.622273332169|-47.622273332169|-47.841414643979|-48.412684336477|-48.53726541355|-48.53726541355|-49.046960214274|-49.163533521161|-49.163533521161|-49.490817368502|43.283517965444|43.283517965444|43.283517965444|43.283517965444|43.283517965444|43.283517965444|43.283517965444||43.283517965444|43.283517965444|43.031686501115|||42.612984450227|41.981094766067|41.930075488155|41.930075488155|41.930075488155|41.930075488155
03276|19774|/equities/atoss-software-ag|DAXTECH||-125.85247974833|-125.85247974833|-125.85247974833|-125.85247974833|-125.85247974833|-125.85247974833|-125.85247974833|-125.85247974833|-125.85247974833|-127.30275832768|-128.15862138134|-128.51566043399|-128.51566043399|-128.51566043399|-128.51566043399|-128.51566043399|-128.51566043399|-130.33962202627|-131.56624932376|-132.83487792181|-132.83487792181|-136.16097190829|-139.43687323338|-139.43687323338|-139.43687323338|-139.43687323338|-139.43687323338|127.88671566595|127.88671566595|127.88671566595|127.88671566595|127.88671566595|127.88671566595|126.31857635301|123.54467182065|123.54467182065|123.54467182065|123.54467182065|120.90518379107|120.59138862332|120.59138862332|120.59138862332|120.59138862332|120.59138862332|120.59138862332|120.59138862332|120.59138862332|120.59138862332|120.59138862332|120.59138862332|-130.38244059689|-130.38244059689|-130.38244059689|-130.38244059689|-130.38244059689|-130.38244059689|-130.65826419335|-131.60918175888|-132.77800078687|-132.77800078687|-135.59777721097|-148.18070533022|133.15462134304|133.15462134304|131.4536068584|131.4536068584|131.4536068584|131.4536068584|131.4536068584|131.4536068584|131.4536068584|131.4536068584|131.24845596435|130.09828457438|126.67514492137|126.67514492137|126.67514492137|126.67514492137|126.67514492137|126.67514492137|126.67514492137|126.67514492137|126.67514492137|126.67514492137|126.67514492137|126.67514492137|126.67514492137|125.61683311576|124.22980626551|123.1553511457|120.73927379497|119.13252932108|117.34725768341|112.91389558656|112.91389558656|111.1475822307|111.1475822307|111.1475822307|111.1475822307|-120.17604701696|-120.17604701696|-120.17604701696|-120.17604701696|-120.17604701696|-120.17604701696|-120.17604701696|-120.17604701696|-120.17604701696|-120.57338447237|-121.9501021943|-121.9501021943|-121.9501021943|-121.9501021943|-121.9501021943|-123.2235457161|-123.2235457161|-123.2235457161|-123.2235457161|-123.2235457161|-123.2235457161|-123.2235457161|-123.2235457161|-123.2235457161|-123.2235457161|-123.2235457161|-123.2235457161|-123.2235457161|-123.2235457161|-123.2235457161|-123.2235457161|-123.2235457161|-123.998384129|-125.84542681|-126.95325201111|-127.4145086557|-127.4145086557|-129.29389850633|-130.04877611814|-130.36200427729|-130.36200427729|-130.36200427729|-131.13715453438|-131.13715453438|-131.13715453438|-131.13715453438|-131.13715453438|-131.13715453438|-131.13715453438|-131.13715453438|-131.13715453438|-131.13715453438|-133.55517170487||119.39793616683|119.39793616683|-129.54415477802|-129.54415477802|-129.54415477802|-130.46191947903|-130.46191947903|-131.59657719892|-133.09341910992|-133.78045569125|-133.78045569125|-135.68661743473|-137.13217106345|127.28602998556|127.28602998556|127.28602998556|127.28602998556|127.28602998556|127.28602998556|127.28602998556|127.28602998556|||127.28602998556|126.66503331729|125.72927897654|125.72927897654|125.72927897654|125.72927897654|125.72927897654|125.72927897654|125.72927897654|125.72927897654|125.72927897654|125.72927897654|123.43530997393|121.24356649373|121.24356649373|121.24356649373|119.27446480707|119.27446480707|116.74940534119|-123.99842959733|-123.99842959733|-123.99842959733|-123.99842959733|-126.26214399703|-127.37460444115|-127.87281484922|-127.87281484922|119.28549617743|119.28549617743|119.28549617743|119.28549617743|119.28549617743|119.28549617743|119.28549617743|119.28549617743|119.28549617743|119.28549617743|119.28549617743|119.28549617743|119.28549617743|119.28549617743|119.28549617743|114.69221797492|112.15801997213|111.5644666357|111.12718515078|111.11353905642|109.19559895158|104.07844327953|102.73709466635|102.73709466635|102.73709466635|102.73709466635|102.73709466635|99.930105184837|-106.28846265984|-106.28846265984|-106.28846265984|-106.28846265984|-106.28846265984|-107.91773671257|-109.75026267488|-111.19473630542||103.17736198926|103.17736198926|103.17736198926|||103.17736198926|103.17736198926|103.17736198926|103.17736198926|103.17736198926|103.17736198926
03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP||-5.9526316555933|-5.9526316555933|-5.9526316555933|-5.9526316555933|-5.9526316555933|-5.9526316555933|-6.0779237385807|-6.1282488103506|-6.2030541627271|-6.316171192313|-6.435745794668|-6.496384098678|-6.5242443670498|-6.5242443670498|-6.5242443670498|-6.5242443670498|-6.5242443670498|-6.5242443670498|-6.5242443670498|-6.5242443670498|-6.5242443670498|-6.6530490042619|-6.9817211762459|-7.1491347568334|-7.1757051698699|-7.2235612595892|-7.4189568321811|-7.6182857399635|-7.9264283583619|-8.8843649676617|-9.2031831532911|-9.4107593728652|-9.5397326365169|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.5964426032851|-9.7188251274769|-10.100916996923|9.2888970461023|9.2888970461023|9.2888970461023|9.2888970461023|9.2888970461023|9.2888970461023|9.2888970461023|9.2888970461023|9.2888970461023|9.2888970461023|9.2888970461023|9.2888970461023|9.1932193533726|9.0869105409855|9.0032338115104|8.9972127653796|8.9972127653796|8.9972127653796|8.9972127653796|8.9972127653796|8.7385692306843|-9.9772923584896|-9.9772923584896|-9.9772923584896|-9.9772923584896|-10.468658407101|-10.726842835621|-10.740936070765|-10.817706353228|-10.938007256235|-10.96945232467|-11.156613446123|-11.420745168958|-11.420745168958|-11.420745168958|-11.420745168958|-11.508605571625|-11.678450950911|-11.764546313275|-11.764546313275|-11.764546313275|-11.764546313275|-11.764546313275|-11.764546313275|-11.764546313275|-11.764546313275|-11.764546313275|-11.764546313275|-11.764546313275|-11.80944033021|-11.80944033021|-11.818266978465|-12.146963188607|-12.342181494455|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|11.099901683218|10.906545312178|10.906545312178|10.640606040173|-11.868074418359|-11.868074418359|-11.868074418359|-11.868074418359|-11.868074418359|-11.868074418359|-11.868074418359|-11.868074418359|-11.868074418359||-11.868074418359|-11.868074418359|-11.868074418359|-11.868074418359|-12.117252498562|-12.117252498562|-12.229169639939|-12.332410530905|-12.412678670729|-12.574086983827|-12.603430359261|-12.787144652888|-13.034754588834|-13.034754588834|-13.034754588834|-13.034754588834|-13.034754588834|-13.034754588834|-13.034754588834|-13.034754588834|-13.034754588834|||-13.034754588834|11.330505067699|11.330505067699|11.330505067699|11.330505067699|11.330505067699|11.330505067699|11.330505067699|11.330505067699|11.153894458207|11.027660248448|10.796572274434|10.796572274434|10.796572274434|10.796572274434|10.772857633418|10.379842245122|10.180299048978|10.180299048978|10.158109776795|9.9234546738862|9.8949499746162|9.812166918207|9.6912965651891|9.6392178399189|-10.642338442587|-10.642338442587|-10.642338442587|-10.642338442587|-10.642338442587|-10.642338442587|-10.642338442587|-10.642338442587|-10.78418310751|-10.78418310751|-10.90424487579|-10.90424487579|-10.90424487579|-10.90424487579|-10.90424487579|-10.90424487579|-10.90424487579|-10.920787974916|-10.920787974916|-10.920787974916|-10.920787974916|-10.920787974916|-10.920787974916|-10.920787974916|-10.920787974916|-10.920787974916|-11.235876106247|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518||9.813979652237|9.6310858229932|9.6310858229932|||9.4789842477702|9.442790510943|9.442790510943|9.442790510943|9.442790510943|9.442790510943
03278|22689|/equities/bb-biotech-ag-exch|DAXTECH||-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.0722136884|-41.710795021616|-42.445326699772|40.238072724641|40.238072724641|40.238072724641|40.238072724641|39.422856378887|38.367063575689|38.115416774217|38.115416774217|38.115416774217|38.115416774217|38.115416774217|38.115416774217|38.115416774217|38.115416774217|38.115416774217|38.115416774217|38.115416774217|38.115416774217|-40.301687231024|-40.301687231024|-40.301687231024|-40.301687231024|-40.301687231024|-40.301687231024|-40.301687231024|-40.301687231024|-40.301687231024|-40.301687231024|-40.301687231024|-40.301687231024|-40.307430044766|-40.583255732452|-40.916911008644|-40.916911008644|-40.916911008644|-40.916911008644|-40.916911008644|-41.210455023235|-41.525506852938|-41.733895486012|-41.863759703861|-41.863759703861|-41.994642494587|-41.994642494587|-41.994642494587|-41.994642494587|-41.994642494587|-41.994642494587|-41.994642494587|-41.994642494587|-42.691270031827|-42.929187313603|-43.660208719622|-43.733565244025|-43.831738905715|-43.91026757007|-43.978074102989|-44.092304897961|-44.140452183024|-44.140452183024|-44.140452183024|-44.140452183024|-44.140452183024|-44.140452183024|-44.140452183024|-44.140452183024|-44.140452183024|-44.140452183024|-44.140452183024|-44.140452183024|-44.140452183024|-44.833835801301|-45.196403302305|-45.196403302305|42.99978549943|42.99978549943|42.99978549943|42.99978549943|42.99978549943|42.99978549943|42.756219861079|42.756219861079|42.756219861079|42.533838731337|42.533838731337|42.533838731337|42.298710167727|41.59579013489|41.281434203765|41.079369387783|40.632632610706|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.622735915524|-42.730817090519|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.762637531156|-42.794597002526|-43.268996076076|-43.376662815378|-43.546291550846|-43.597889357696|-43.597889357696|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124|-44.156324735124||-44.156324735124|-44.156324735124|-44.156324735124|-44.482025321809|-45.230028771126|-45.311143502884|-45.628572334102|-45.628572334102|-45.995635842008|-46.872930578306|-46.917143773055|-46.999603005489|-47.277283987685|-47.277283987685|-47.327512216769|-47.327512216769|-47.327792326833|-47.739214756119|-48.19079489402|-48.714771426298|-49.794187930533|||-49.866899306034|-49.866899306034|-50.241000288565|-50.817778818959|47.593818383025|47.593818383025|47.593818383025|47.593818383025|47.593818383025|47.593818383025|47.593818383025|47.593818383025|47.593818383025|-51.073633355089|-51.073633355089|-51.073633355089|-51.073633355089|-51.073633355089|-51.299546287614|-51.299546287614|-51.705051684996|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|48.501438998201|47.190488496333|46.733874920242|46.159860641022|45.085605512547|45.085605512547|45.085605512547|45.085605512547|45.085605512547|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.764528987506|44.643384705327|44.643384705327|44.643384705327|43.831540172124|42.857266391675||42.510206321336|42.510206321336|41.566895912595|||41.139840752451|41.139840752451|41.139840752451|41.139840752451|41.139840752451|41.139840752451
03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH||-33.728143074262|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.272089712482|-34.736766648139|-35.611963298415|-36.481070229847|-36.882300162138|-36.922553989425|-37.472784998406|-37.472784998406|-38.177539404221|-38.992002032687|-38.992002032687|-38.992002032687|-38.992002032687|-39.463334744164|-39.642594965507|-39.793819025477|-39.793819025477|-40.640911291396|37.82481801824|37.82481801824|37.82481801824|37.82481801824|37.82481801824|37.82481801824|37.82481801824|37.433129817427|36.492367353904|35.975136354291|35.975136354291|35.975136354291|35.975136354291|35.975136354291|-38.679011008134|-38.679011008134|-38.679011008134|-38.679011008134|-38.679011008134|-38.679011008134|-38.679011008134|-38.892480646375|-38.892480646375|-38.951644459039|-39.657383961446|-40.612943984558|-40.612943984558|-41.03639679786|-41.03639679786|-41.03639679786|-41.070440937373|-41.229309925441|-41.229309925441|-41.378121571413|-41.430134672447|-41.855824219236|-41.855824219236|-41.855824219236|-41.855824219236|-41.855824219236|-41.855824219236|-42.334242011638|-42.334242011638|-42.334242011638|-42.334242011638|-42.334242011638|-42.334242011638|-42.703131657802|-42.703131657802|-42.703131657802|-42.703131657802|-42.703131657802|-42.703131657802|-42.703131657802|-42.703131657802|-42.703131657802|-42.703131657802|-42.703131657802|-42.703131657802|-42.926811834135|-43.177569755756|-43.755076921475|-44.213418259104|-44.692685301525|-44.802982523951|-44.989773755821|-44.989773755821|-44.989773755821|-44.989773755821|-44.989773755821|-44.989773755821|-45.198639134072|-47.100708885881|-47.233011373648|-47.254661085757|-47.254661085757|-47.254661085757|-47.254661085757|-47.254661085757|-47.254661085757|-47.329623860952|-47.415137470692|-47.783486248088|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.512061437281|44.102288917603|-47.338818600316|-47.338818600316|-47.338818600316|-47.338818600316|-47.338818600316|-47.338818600316|-47.338818600316|-47.338818600316|-47.338818600316|-47.338818600316|-47.338818600316|-47.338818600316|-48.084402354777|-48.084402354777|-48.084402354777|-48.084402354777||-48.910094546226|-48.910094546226|-48.910094546226|-48.910094546226|-48.910094546226|-48.910094546226|-48.910094546226|-48.910094546226|-49.902325840954|46.78103087776|46.78103087776|46.78103087776|46.78103087776|46.78103087776|46.78103087776|46.78103087776|46.78103087776|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|||-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-49.686851463799|-51.05316899671|47.063183213136|47.063183213136|47.063183213136|47.063183213136|47.063183213136|46.715760126005|46.622355829055|46.622355829055|46.622355829055|46.622355829055|46.622355829055|46.622355829055|46.622355829055|46.622355829055|46.622355829055|46.500953871205|45.918279442737|45.561422544|44.720469374654|44.618298525277|43.866445323564|43.078826662277|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669||42.838381119669|42.838381119669|42.838381119669|||-45.767755824488|-45.767755824488|-45.767755824488|-45.767755824488|-45.767755824488|-45.767755824488
03280|940925|/equities/biofrontera-ag|DAXTECH||-2.9023509255756|-2.9023509255756|-2.9023509255756|-2.9023509255756|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6667847514185|2.6535305152744|2.6535305152744|2.5055624465405|2.5055624465405|2.4257612015075|2.4257612015075|2.4257612015075|2.4174747900663|2.4174747900663|2.4174747900663|2.4174747900663|2.4135627319373|2.4135627319373|2.4135627319373|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.479715548321|-2.5157950833599|-2.522685187913|-2.522685187913|-2.522685187913|-2.522685187913|-2.5548638305089|-2.5548638305089|-2.5548638305089|-2.5548638305089|-2.5581819703205|-2.5868688877008|-2.5884652993835|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6225307399128|-2.6314230024919|-2.6490810910976|-2.6708247416723|-2.6708247416723|-2.6708247416723|-2.6708247416723|-2.7487341849289|-2.7487341849289|-2.8238714368566|-2.8326348630834|-2.8948720393632|||-2.9617247211165|-2.9617247211165|-2.993860852633|-3.0920676256927|-3.2784085434578|-3.2962872233548|-3.3183747890435|-3.3346909759028|-3.3346909759028|-3.3402620549042|-3.3402620549042|-3.3402620549042|-3.4172356123217|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.435419337395|-3.5254660231572|-3.7152954983162|-3.8521061393339|-4.2353957463987|-4.4776617475888|-4.5799020207084|-4.6473911378292|-4.6495541877181|-4.6495541877181|-4.6495541877181|-4.6495541877181|-4.6495541877181|-4.7328379095296|-4.7625978324921|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938||-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.7858505851938|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|||-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.8630763607393|-4.9270363866367|-5.0950061942778|-5.1386570164056|-5.1853832644324|-5.1853832644324|-5.1853832644324|-5.2817669888448|-5.5874374114083|-5.5874374114083|-5.6891910723632|-5.8246124775084|-5.9987980293866|-6.0283491266696|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|-6.3776735381993|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0964253758837|5.0819559732465|-6.0690658532595|-6.0690658532595|-6.0690658532595|-6.0690658532595||-6.0690658532595|-6.0951521115803|-6.0951521115803|||-6.2705661756638|-6.2705661756638|-6.2869443079767|-6.33033163716|-6.33033163716|-6.3770670644619
03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH||-23.688480300117|-23.688480300117|-24.209422449721|-25.066025156062|-25.334471908191|-25.557334989903|-25.557334989903|-25.557334989903|-25.557334989903|-25.557334989903|-25.557334989903|-25.557334989903|-25.557334989903|-25.557334989903|-25.557334989903|-25.557334989903|-25.557334989903|-25.724817164074|-25.910907515034|-26.662118973715|-26.819021293833|-27.55126118625|-27.55126118625|-27.895846207548|-28.234425374576|-28.234425374576|-28.234425374576|-28.538249674449|27.04663874827|27.04663874827|27.04663874827|26.621159579555|26.621159579555|26.273510326058|26.097127695461|26.097127695461|26.097127695461|26.097127695461|25.396809440609|24.968676096594|24.699109680485|-27.105999115024|-27.105999115024|-27.485802012356|-27.485802012356|-28.000891082455|-28.4509904307|-28.867766424669|-29.359952568143|-29.359952568143|-29.359952568143|-29.359952568143|-29.359952568143|-29.359952568143|-29.359952568143|-29.359952568143|-29.359952568143|-29.359952568143|-29.359952568143|-29.359952568143|-29.47772388892|-29.641915644061|-29.713239392585|-29.847208552088|-29.847208552088|-30.202454730897|-30.252726948956|-30.453029964477|-30.519789681648|-30.519789681648|-30.605296941714|-30.605296941714|-30.64477459161|-31.134906064931|-31.134906064931|-31.455452030967|-31.482657266338|-31.482657266338|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.572818281503|-31.775353646114|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.689363136733|28.565959973296|27.656621344841|26.985134318975|26.772371401949|26.708190616152|26.309100557457|25.521223201896|25.354248779463|25.354248779463|25.354248779463|25.354248779463|25.354248779463|25.354248779463|24.193610157622|23.548454777016|23.14828259814|21.809203013979|-23.169501634779|-23.169501634779|-23.271668377124|-23.385187933404|21.963348409327|21.963348409327|21.859276476604|21.810307492925|21.728774800361|21.728774800361|-22.769001810108|-22.769001810108|-22.769001810108|-22.769001810108|-22.769001810108||-22.769001810108|-22.769001810108|-22.769001810108|-22.769001810108|-22.769001810108|-22.769001810108|-22.86989194511|-22.86989194511|-22.86989194511|-22.977657335319|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|||-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.053410330959|-23.263308949483|-23.263308949483|-23.263308949483|-23.263308949483|-23.263308949483|-23.659232399213|-23.860258072998|-23.93361978441|-24.198913679073|-24.198913679073|-24.59879314629|-25.026437147103|-25.061091907015|-25.061091907015|-25.061091907015|-25.29010307258|-25.439003011315|-25.704448193013|-25.902945179725|-25.902945179725|-25.902945179725|-25.902945179725|-26.035051365695|-26.035051365695|-26.035051365695|-26.035051365695|-26.035051365695|-26.035051365695|-26.035051365695|-26.035051365695|-26.035051365695|-26.035051365695|-26.035051365695|-26.035051365695|-26.422278956132|24.023280193835||24.023280193835|24.023280193835|23.514754880831|||22.671950037132|22.10216689866|21.996851770538|21.65205790429|21.607841564865|21.181286289922
03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP||-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-25.042125671034|-26.087679295786|-26.087679295786|-26.087679295786|-26.087679295786|-26.087679295786|-26.087679295786|-26.087679295786|-26.087679295786|-26.594088559954|-26.942319876186|-27.139244616288|-27.24117330827|-27.24117330827|-27.24117330827|-27.286858286214|-27.753578495194|-27.753578495194|-27.753578495194|-27.86157962914|-27.86157962914|-28.251836338757|-28.251836338757|-28.251836338757|-28.402514011181|-28.402514011181|-28.822793782327|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.129375525918|-29.515973802636|-29.987748088913|-30.177497694313|-30.598329885601|-30.873700521389|-31.168555999243|-31.289978417302|-31.289978417302|-31.289978417302|-31.289978417302|-31.289978417302|-31.981086846352|-32.077875159582|-32.726526920885|-33.076003868904|-33.076003868904|-33.076003868904|-33.076003868904|-33.076003868904|-33.275560731718|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.896827300603|30.558697789041|30.336332207618|30.082402545808|30.082402545808|30.082402545808|29.8826704363|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.259894520731|-32.592105290063|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.934806908535|29.580378225026|29.580378225026|29.363754142851|27.820837300718|27.764756503394|27.764756503394|27.764756503394|27.764756503394|27.764756503394|27.764756503394|27.764756503394|27.764756503394||27.764756503394|27.764756503394|27.764756503394|27.764756503394|27.764756503394|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|27.563551561628|26.008390047588|25.938211867586|||25.184679929167|-27.27523799236|-27.27523799236|-27.27523799236|-27.27523799236|-27.27523799236|-27.27523799236|-27.499153829233|-27.895725595306|-27.991996700202|-27.991996700202|-27.991996700202|-27.991996700202|-27.991996700202|-28.412766893424|-28.412766893424|-28.412766893424|-28.739740539168|-29.085267676882|-29.439186244069|-29.781318087112|-30.023686721073|-30.506318015242|-30.552798050167|-30.552798050167|-30.552798050167|-30.552798050167|-30.705329967342|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.154523302815|28.154523302815|28.154523302815|28.067123539683|28.067123539683|28.067123539683|27.653471451597|-29.553579901933|-29.553579901933|-29.553579901933|-29.553579901933|-29.553579901933|-29.613060824418|-29.613060824418|-29.613060824418|-29.613060824418|-29.613060824418|27.771181735856|27.771181735856|27.771181735856|27.771181735856|27.771181735856|27.771181735856||27.771181735856|27.771181735856|27.707980643227|||27.143309146919|27.143309146919|26.97700853564|26.874454182802|26.522727827692|26.320808786446
03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH||-61.629101121943|-61.629101121943|-61.629101121943|-61.629101121943|-61.629101121943|-61.629101121943|-62.035111891474|-63.272988351637|-63.272988351637|-63.272988351637|-63.272988351637|-63.272988351637|-63.272988351637|-63.272988351637|-63.272988351637|-63.272988351637|-63.272988351637|-63.272988351637|-63.272988351637|-63.528318652901|-65.314799690019|-66.599775314078|-68.855307260868|-68.95280719567|-68.95280719567|-68.95280719567|-68.95280719567|-68.95280719567|-68.95280719567|-68.95280719567|-68.95280719567|-68.95280719567|-68.95280719567|-71.014232167146|63.032929018128|63.032929018128|63.032929018128|63.032929018128|63.032929018128|63.032929018128|63.032929018128|63.032929018128|63.032929018128|63.032929018128|63.032929018128|61.26991841858|58.847131067574|54.810701270964|-62.315178083103|-62.315178083103|-62.315178083103|-62.315178083103|-62.315178083103|-62.315178083103|-62.315178083103|-62.315178083103|-63.917502666601|-63.917502666601|-64.522225142726|-65.238585314496|-65.623425838399|-66.367696732336|-68.844662527302|60.726935248998|60.726935248998|60.726935248998|60.049917027572|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-65.388627341253|-66.25125281332|-67.281947104115|-67.741602493386|-67.741602493386|-67.810621021535|-67.810621021535|-69.400691295493|-70.551446844413|-70.551446844413|-70.551446844413|-70.551446844413|-71.115497299117|-72.153333977508|-72.306482875399|-72.507203194888|-72.810784125098|-73.200873454156|-74.159301633904|-74.584596778607|-74.584596778607|-74.584596778607|-74.584596778607|-74.584596778607|-74.610664952305|-76.287546573483|-76.287546573483|-79.088935890025|-87.307154379759|-91.369065508217|-91.75173911449|-91.802619787745|-91.802619787745|-91.802619787745|-91.802619787745|-91.802619787745|-91.802619787745|-91.802619787745|-92.916803409316|-94.582557309179|-95.950062659613|-96.016737729567|-98.740820123374|-99.953481511348|-99.953481511348|-100.64553645372|-101.51448359224|-101.97719992236|-102.68898424138|-102.68898424138|-102.68898424138|-102.68898424138|-102.68898424138|-102.68898424138|-102.68898424138|-102.68898424138|-105.83971292156|-105.83971292156|-105.83971292156|-105.83971292156|-105.83971292156||-105.83971292156|-105.83971292156|-105.83971292156|-105.83971292156|-105.83971292156|-105.83971292156|-105.83971292156|-105.83971292156|-105.83971292156|-108.99135125101|-110.43483175636|-112.16647820341|-112.30164660201|-113.33515822872|-114.81128997256|-115.33476638186|-115.72751531985|-117.34168869022|-119.89076546566|-122.35084966969|113.04961784752|||113.04961784752|113.04961784752|113.04961784752|113.04961784752|113.04961784752|113.04961784752|113.04961784752|113.04961784752|113.04961784752|113.04961784752|113.04961784752|112.66346368163|111.05643855604|111.05643855604|109.58574753398|109.58574753398|109.58574753398|109.58574753398|108.11472363598|105.85802465155|104.71933148584|104.71933148584|104.71933148584|104.71933148584|104.71933148584|103.48079980702|103.48079980702|103.48079980702|103.48079980702|103.48079980702|103.48079980702|103.48079980702|103.48079980702|103.48079980702|103.48079980702|97.145332695057|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|94.602073787535|92.129526905312|91.592249980783|91.23612575061|91.23612575061|91.23612575061|91.23612575061|91.23612575061||91.23612575061|91.23612575061|91.23612575061|||90.831805541856|90.272638904191|90.272638904191|90.272638904191|88.741261600496|88.66038994024
03284|19787|/equities/cenit-ag|DAXTECH||-9.3464847766926|-9.3464847766926|-9.3464847766926|-9.3464847766926|-9.3464847766926|-9.3464847766926|-9.3464847766926|-9.3464847766926|-9.3464847766926|-9.5044279588119|-9.8632533299543|-10.064725583087|-10.160806171641|-10.37034028608|-10.4809336512|-10.684371242778|-10.754856862245|-10.808174121842|-10.945193595869|-11.222436979063|-11.405485447521|-11.611650370089|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|10.523957780128|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.619581060382|-11.982867908447|-12.069853305783|-12.083152105737|-12.083152105737|-12.086835598866|-12.220899523586|-12.220899523586|-12.220899523586|-12.267666169107|-12.436295584506|-12.623661389689|-12.6929572586|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.582801830212|11.053112625457|10.436974534242|-11.926678585615|-11.926678585615|-11.926678585615|-11.926678585615|-11.926678585615|-11.926678585615|-11.926678585615|-11.926678585615|-11.926678585615|-11.926678585615|-11.926678585615|-11.926678585615|-11.926678585615|-12.574087063037|-12.576763488146|-12.590848288373|-12.650942468462|-12.81771384325|-12.897806157835|-12.897806157835|-12.897806157835|-12.897806157835|-12.897806157835|-12.897806157835|-12.897806157835|-13.347562143282|12.017844601309|12.017844601309|12.017844601309|12.017844601309|11.847605409264|-12.858500245414|-12.858500245414|-12.858500245414|-12.858500245414|-12.858500245414|-12.858500245414|-12.858500245414|-12.858500245414|-12.858500245414|-12.858500245414|-12.858500245414|-12.943209734475|-12.943209734475|-13.115668365581|-13.115668365581|-13.115668365581|-13.115668365581|-13.115668365581|-13.115668365581|-13.213170507345|-13.213170507345|-13.303522510433|-13.460521821505|-13.460521821505|-13.480060061586||-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|||-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.480060061586|-13.719511094769|-13.821679237905|-14.111631119451|-14.111631119451|-14.111631119451|-14.182368027061|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.221965823183|-14.438294977622|-14.492549943347|-14.85838900608|-15.245432123013|13.62272641123|13.62272641123|13.62272641123|13.537625641742|13.537625641742|13.472361824158|13.316512820062|12.907236678663|-14.765930365384|-14.765930365384|-14.765930365384|13.405776277224|13.405776277224|13.405776277224|13.405776277224|13.405776277224|13.405776277224|13.339750995282|13.224723751946|12.935804295986|12.750893725785|12.553660615035|12.553660615035|12.553660615035|12.156845392726|12.124272361886|11.999191831098|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631||11.886560015631|11.886560015631|11.886560015631|||11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631|11.886560015631
03285|1174682|/equities/cherry-ag|DAXTECH||-0.77912424003429|-0.77912424003429|-0.79806586194206|-0.79806586194206|-0.79806586194206|-0.79806586194206|-0.80312872582198|-0.8037367962531|-0.8037367962531|-0.8037367962531|-0.8037367962531|-0.8037367962531|-0.8037367962531|-0.80470753960386|-0.82912659194459|-0.82912659194459|-0.87019619507248|-0.88599581699299|-0.89877311036242|-0.90963676952932|-0.93047747633601|-0.93047747633601|-0.94260800352981|-0.94260800352981|-0.95138140674397|-0.95138140674397|-0.95138140674397|-0.95138140674397|-0.95138140674397|-0.95138140674397|-0.95138140674397|-0.95138140674397|-0.96946550160217|-0.96946550160217|-0.96946550160217|-0.96946550160217|-0.96946550160217|-0.96946550160217|-1.0586838738738|-1.1055376779833|-1.2462085134231|-1.3661205477673|-1.7124672904234|-1.8644037433423|-1.8644037433423|-1.8644037433423|-1.9134485465462|-1.9564984023764|-1.981407336336|-1.981407336336|-1.981407336336|-1.981407336336|-1.981407336336|-1.981407336336|-1.981407336336|-1.981407336336|-1.981407336336|-2.0490081883598|-2.0736396704104|-2.0736396704104|-2.132488526016|-2.2968205689386|-2.3296339245853|-2.3572023454783|-2.3572023454783|-2.4127248595685|-2.4402498614491|-2.4480553348529|-2.4800614736331|-2.4944380547403|-2.4944380547403|-2.4944380547403|-2.4944380547403|-2.4944380547403|-2.4944380547403|-2.4944380547403|-2.4944380547403|-2.4944380547403|-2.4944380547403|-2.4944380547403|-2.4944380547403|-2.4944380547403|-2.526042159597|-2.558380188986|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.2048217213478|2.18841293524|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|2.1802180364309|-2.701580404109|-2.701580404109|-2.701580404109|-2.701580404109|-2.701580404109|-2.7409227279229|-2.7415807542318|-2.8467564248503|-2.8975072595213|2.4362909261452|2.4362909261452|2.4362909261452|2.4362909261452|2.4362909261452|2.4362909261452|2.4362909261452|2.4362909261452|2.4362909261452|2.4362909261452|2.4362909261452|2.4362909261452|2.3824888708252|2.3824888708252|2.3277653458006|2.1383504207804|1.9887397055549|1.9887397055549||1.9887397055549|1.9887397055549|1.7091200005108|1.7091200005108|1.7091200005108|1.7091200005108|1.6761889072583|1.6700572987564|1.6700572987564|1.6700572987564|1.6700572987564|1.6700572987564|1.6700572987564|1.6700572987564|-1.8750351909741|-1.8750351909741|-1.8750351909741|-1.8750351909741|-1.8750351909741|-1.8851502078489|-1.8889446807919|||-1.9386051245329|-1.9508946082986|-1.9684384886862|-2.0134711991941|-2.0134711991941|-2.0134711991941|-2.0396346594664|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.048181962964|-2.0918688641621|-2.1578542111796|-2.2190602883677|-2.2420126887727|-2.2420126887727|-2.2943474487649|-2.3682749289259|-2.3957499219295|-2.4482777067154|-2.4978640949427|-2.5378489931093|-2.5907210795599|-2.6332456633468|-2.6836619228146|-2.749179810288|-2.8029220104244|-2.9774132437206|-3.4904592640639|-3.6793990938135|3.095729221225|3.095729221225|3.095729221225|3.095729221225|3.095729221225|3.095729221225|3.095729221225|3.095729221225|3.095729221225|3.0013659147424|2.8790176343038|2.853385832466|2.853385832466|2.7743074778057|2.7743074778057|2.7743074778057|2.7743074778057|2.7743074778057|2.7743074778057|2.7564527859662||2.5805031580367|2.5231936130883|2.5231936130883|||2.5231936130883|-3.1668058929291|-3.1668058929291|-3.1668058929291|-3.2033955187098|-3.2057664205951
03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP||14.088533346091|13.790597070189|13.790597070189|13.676693849225|13.676693849225|13.676693849225|13.676693849225|13.676693849225|13.676693849225|13.676693849225|13.676693849225|13.676693849225|13.676693849225|13.676693849225|13.676693849225|13.290770403168|13.25474465293|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.661867218645|-14.765963692832|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-14.776132377025|-15.062719653659|-15.062719653659|-15.062719653659|-15.189653730457|-15.189653730457|-15.2706630921|-15.2706630921|-15.2706630921|-15.2706630921|-15.52295920315|-15.729399436742|-16.003777232468|-16.044196356998|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.365042248684|-16.718379593908|-16.76375537561|-16.941398524868|-16.941398524868|-16.941398524868|-16.941398524868|-17.302109505984|-17.679009784431|-17.821490013607|-17.821490013607|-17.821490013607|-17.821490013607|-17.821490013607|-18.14832206568|-18.23002747941|-18.23002747941|-18.246141374641|-18.585157063861|-18.980730166324|-19.280811219622|-19.807628804831|-19.807628804831|-19.807628804831|-20.212364495229|-23.72151651695|-25.46960787006|-25.46960787006|-25.46960787006|-25.46960787006|-25.552896332165|-25.953217956115|-26.348021371154|-26.73018873108|-26.73018873108|-26.73018873108|-26.73018873108|-26.73018873108|-26.73018873108|-26.73018873108|-26.854183925677|-26.854183925677|-27.082425715183|-27.632696391978|-27.737278528467|-27.737278528467|-28.582532957146|-29.095035847635|-29.33641430703|-29.33641430703|-29.33641430703|-29.473227981765|-29.473227981765|-29.522378844046|-29.522378844046|-29.72009783471|-29.72009783471|-29.765711999872|-29.765711999872|-29.765711999872|-29.765711999872|-29.765711999872|-29.765711999872|-29.765711999872|-29.765711999872|-29.765711999872|-29.765711999872|-29.969679859985|-29.97853303365|-30.200890048199|-30.200890048199|-30.200890048199|-30.200890048199|-30.200890048199||-30.452112941166|-30.452112941166|-30.452112941166|-30.676792440834|28.450148860183|28.450148860183|28.450148860183|28.450148860183|28.450148860183|28.450148860183|28.450148860183|28.450148860183|28.450148860183|28.222388258208|28.155294689413|28.155294689413|27.675882746639|27.570980100568|27.546644772353|-29.064773961204|-29.064773961204|||-29.064773961204|-29.064773961204|-29.064773961204|-29.064773961204|-29.261267138957|-29.261267138957|-29.261267138957|-29.560296325153|-30.216996065186|-30.494440466614|-30.713822477892|-31.294247011162|-31.312294082895|-31.312294082895|-31.312294082895|-31.312294082895|-31.312294082895|-31.599215274669|-32.118016937945|-32.547795855971|-32.587550679811|-32.910612574295|-33.586236202138|-33.792484931833|-34.066094695071|-35.138993698734|-35.634065824254|-35.634065824254|-35.808962510144|-36.534402712755|-37.294515322244|-37.294515322244|-37.294515322244|-37.294515322244|-37.294515322244|-37.925016507612|-40.133351971824|37.18956419086|37.18956419086|37.18956419086|37.18956419086|37.18956419086|37.053776930482|37.053776930482|37.053776930482|37.053776930482|37.053776930482|36.965527638868|36.965527638868|36.376139438898|35.705710292691|35.091922001085|35.091922001085|35.091922001085|-38.155325851118|-38.155325851118|-38.155325851118|-38.155325851118|-38.155325851118|35.436573708155|35.436573708155|35.436573708155|35.436573708155||34.937304086264|34.421448145504|34.199387455644|||34.11316361721|34.11316361721|34.11316361721|34.11316361721|34.11316361721|34.11316361721
03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.980838045338|-11.427687823184|-11.427687823184|-11.427687823184|-11.427687823184|-11.427687823184|-11.427687823184|-11.549652880439|11.417197993087|11.417197993087|11.417197993087|11.395775691985|11.389723497555|11.389723497555|11.383767662348|11.383767662348|11.383767662348|11.383767662348|11.373293553239|11.373293553239|11.370326159669|11.349296027186|11.349296027186|11.349296027186|11.33810682403|11.325674376079|11.301860316141|11.2987395685|11.2987395685|11.2987395685|11.283628477614|11.283628477614|11.273122174702|11.273122174702|11.246802125995|11.215335831183|11.19926191385|11.166957919414|11.14550867855|11.107232102415|11.102480209161|11.044977916931||11.037753756019|10.993059616588|10.951177417462|||10.899086434781|10.855651651421|10.732946751955|-7.5572812309495|-7.6898709164385|-7.6898709164385
03289|19797|/equities/data-modul-ag|DAXTECH||-28.940889251959|-28.940889251959|-28.940889251959|-28.940889251959|-29.482579794357|-29.482579794357|-30.158421188405|28.592224025374|28.592224025374|28.592224025374|28.592224025374|28.235803709698|28.102228189045|28.102228189045|27.10247487551|26.727831002036|26.727831002036|26.727831002036|26.727831002036|26.727831002036|26.727831002036|26.677812835492|26.677812835492|26.677812835492|26.677812835492|26.677812835492|26.677812835492|26.677812835492|26.353126919841|25.9714484403|25.9714484403|25.9714484403|25.9714484403|25.630861941877|25.630861941877|25.630861941877|25.630861941877|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.542850371689|25.480944179263|25.289937786224|24.577708672553|23.853009805712|23.481120967902|23.423467636149|23.159408569381|-24.956954035745|-24.956954035745|-24.956954035745|-24.956954035745|-24.956954035745|-24.956954035745|-24.956954035745|-25.007726282528|-25.508585076256|-25.987316560661|-26.463684558775|-26.834178323984|-26.834178323984|-27.082420317596|-27.20268998352|-27.277394603399|-27.277394603399|-27.819328015279|-27.917983371188|-27.917983371188|-27.917983371188|-27.917983371188|-28.208868801781|-28.512184746702|-28.512184746702|-28.957983263819|-29.264424916206|-29.738250330751|-30.014707380296|-30.014707380296|-30.014707380296|-30.014707380296|-30.549675523971|-30.877417100508|-30.930463593358|-31.289404331704|-31.353586286993|-31.353586286993|-31.358748912188|-31.358748912188|-31.71697381025|-31.71697381025|-32.374415217566|-33.204905627753|-33.461005871589|-33.467424479409|-33.467424479409|-33.467424479409|-33.467424479409|-33.467424479409|-34.008250014963|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.016579792994|-34.307310711562|-34.630345913237|-34.755205178384|-34.755205178384|-34.755205178384|-35.061339510948|-35.51260030432|-35.636221966958|-35.77357746254|-35.892864610207|-35.980961271405|-36.078846450514|-36.554273918675|-36.826391075245|-36.826391075245|-36.826391075245|-36.826391075245|-37.351545808703||-37.379493605196|-37.488325634599|-37.853695488638|-37.867525337001|-37.867525337001|-38.075026456802|-38.250031091868|-38.458755140195|-38.458755140195|-38.458755140195|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|||-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-38.743175901494|-39.036861646531|-39.58540115131|-39.798505831682|-39.798505831682|-39.798505831682|-39.798505831682|-40.220562882913|-40.7784018469|-40.898223977635|-40.942472357827|-41.291635614057|-41.459298846497|-41.459298846497|-41.459298846497|-41.459298846497|-41.459298846497|-41.459298846497|-41.459298846497|-41.459298846497|-41.459298846497|-41.699221237251|-41.988023978415|-42.020025922129|-42.555585544716|-42.561215728167|-42.561215728167|-42.968016034633|-43.380818168854|-43.380818168854|-43.380818168854|-44.012019678989|-44.657799770478|-44.99411582403|-44.99411582403|-44.99411582403|-44.99411582403|-44.99411582403|-44.99411582403|-44.99411582403|-44.99411582403|-45.555897721765|-45.555897721765|-45.555897721765|-45.555897721765|-45.555897721765|-45.662107265787|-45.940478114703|-45.940478114703|-45.940478114703|-46.098121265838|-46.098121265838|-46.108472526067|-46.108472526067|-46.108472526067|-46.108472526067|-46.108472526067||-46.2716981229|-46.2716981229|-46.2716981229|||-46.2716981229|-46.2716981229|-46.2716981229|-46.2716981229|-46.2716981229|-46.2716981229
03290|991234|/equities/diebold-inc?cid=991234|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03291|19803|/equities/dr-honle-ag|DAXTECH||-9.005320490518|-9.005320490518|-9.0636893788077|-9.1929885059703|-9.4734425316755|-9.4734425316755|-9.4949362819398|-9.5610403026701|-9.5867114029064|-9.6405456412101|-9.6405456412101|-9.6405456412101|-9.6405456412101|-9.6405456412101|-9.7206058356788|-9.8006731507542|-9.9229702946613|-10.033932954985|-10.033932954985|-10.033932954985|-10.033932954985|-10.033932954985|-10.508814104086|-10.759238357551|-10.885820304031|-10.945355745018|-11.061506425739|-11.393339858453|-11.678711133975|-11.784211077536|-11.784211077536|-11.821345715882|-12.020939885644|-12.206599671607|-12.319340622299|-12.319340622299|-12.319340622299|-12.319340622299|-12.560378352661|-12.597855426272|-12.597855426272|-12.597855426272|-12.597855426272|-12.597855426272|-12.597855426272|-12.69382179157|-12.69382179157|-12.69382179157|-12.69382179157|-12.69382179157|-12.69382179157|-12.69382179157|-12.807024297626|-13.105027315254|-13.261141376622|-13.351268164458|-13.4791871355|-13.807430192941|-14.183256119615|-14.606395900389|-15.409884068856|-15.941537801303|-16.182264425001|-16.513626895173|-16.77069699524|-16.795218544516|-16.928020827542|-17.008912210741|-17.115457778814|-17.128287109669|-17.187519568752|-17.187519568752|-17.187519568752|-17.187519568752|-17.187519568752|-17.187519568752|-17.187519568752|-17.187519568752|-17.187519568752|-17.187519568752|-17.187519568752|-17.187519568752|-17.211132917747|-17.256814755715|-17.635349739169|16.799181964483|16.799181964483|16.799181964483|16.799181964483|16.645285674189|16.645285674189|16.205873140863|16.128748188605|16.034719637357|16.016355915558|15.493172667304|-17.166909992501|-17.166909992501|-17.166909992501|-17.166909992501|-17.166909992501|-17.166909992501|-17.166909992501|-17.404900087036|-17.794332942606|-17.818621605562|-17.818621605562|-18.142913043418|-18.522681011005|-19.261312022522|-20.112568977491|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293||19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.322249131293|19.052498716878|18.98194672236|18.98194672236|18.98194672236|18.98194672236|18.98194672236|18.98194672236|18.949317727672|18.949317727672|18.842308852624|18.842308852624|18.842308852624|18.842308852624|18.694232461134|18.396368447585|||17.945965916629|17.749774425129|17.749774425129|17.749774425129|17.749774425129|17.452527541694|17.26391879141|17.115464963512|17.061628330633|16.968474375854|16.881638407321|16.799863302673|16.799863302673|16.713736918199|16.573597275138|16.573441014157|16.523267835893|16.386923382464|16.386923382464|16.386923382464|16.386923382464|16.386923382464|16.386923382464|16.386923382464|15.832693071037|14.900214586953|-16.857031170188|-16.857031170188|-16.857031170188|-16.857031170188|-16.857031170188|-16.857031170188|-16.857031170188|-16.857031170188|-16.857031170188|-16.857031170188|-17.168923501239|-17.459914715274|-17.799905493507|-18.07211738455|-18.483960135881|16.827007806011|16.827007806011|16.827007806011|16.827007806011|16.827007806011|16.827007806011|16.827007806011|16.827007806011|16.827007806011|16.827007806011|16.827007806011|16.827007806011|16.805009033622|16.700814098457|16.700814098457|16.700814098457|16.700814098457|16.700814098457|16.700814098457|16.700814098457|16.700814098457|16.700814098457||16.700814098457|16.700814098457|16.700814098457|||16.700814098457|16.544155540272|16.544155540272|16.544155540272|16.544155540272|16.544155540272
03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH||-43.050907115939|-43.085070315705|-43.085070315705|-43.368950926967|-43.368950926967|-43.368950926967|-43.368950926967|-43.368950926967|-43.368950926967|-43.368950926967|-43.81550077565|-43.870371219645|-43.870371219645|-44.211523450226|-44.485873118923|-44.485873118923|-44.485873118923|-44.485873118923|-44.839961921524|-44.839961921524|-44.839961921524|-44.839961921524|-45.088845901303|-45.424501042077|-45.424501042077|-45.442593379901|-45.442593379901|-45.606501670601|-45.606501670601|-45.606501670601|-45.606501670601|-45.679447275534|-45.73271974605|43.297260071985|43.297260071985|-45.259616131704|-45.259616131704|-45.259616131704|-45.259616131704|-45.259616131704|-45.259616131704|-45.259616131704|-45.259616131704|-45.259616131704|-45.259616131704|-45.259616131704|-45.31623993441|-45.329156033689|-45.512325791444|-45.512325791444|-45.512325791444|-45.512325791444|-45.512325791444|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.01514783409|-46.305719646114|-47.405083116994|-47.405083116994|-47.405083116994|-47.405083116994|-47.405083116994|-47.405083116994|-47.405083116994|-47.405083116994|-47.405083116994|-47.405083116994|-47.977868858427|-48.114300427007|-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.237934744563|-48.562769167006|-48.562769167006|-48.562769167006|-48.562769167006|-48.562769167006|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.697222791082|44.524964327143|44.524964327143|44.122183899665|-45.988578754556|-45.988578754556|-45.988578754556|-45.988578754556|-45.988578754556|-45.988578754556|-45.988578754556|-45.988578754556|-45.988578754556|-45.988578754556|-45.988578754556||-45.988578754556|-45.988578754556|-45.988578754556|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.320203844222|43.061363086181|43.061363086181|42.95763375429|42.95763375429|||42.95763375429|42.95763375429|42.95763375429|42.734494498989|42.734494498989|42.734494498989|42.734494498989|42.734494498989|42.734494498989|42.734494498989|42.734494498989|42.543882691884|41.826537807809|40.796151593908|39.929056436469|-42.606103047116|-42.606103047116|-42.862335956078|-43.219261580023|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.659595987086|-43.682883921469|-43.975427511892|-44.305650890005|-44.305650890005|-44.305650890005|-44.305650890005|-44.761834237457|-44.768704835442|-44.837449859544|-45.136053958385|-45.474759932468|-45.474759932468|-45.675628062764|-45.675628062764|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|41.857821839768|-45.667093808042|-45.667093808042|-45.667093808042|-45.667093808042||-45.667093808042|-45.667093808042|-45.667093808042|||-45.667093808042|-45.667093808042|-45.667093808042|-45.667093808042|-45.667093808042|-45.667093808042
03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP||-46.032472667684|-46.032472667684|-46.032472667684|-46.032472667684|-46.032472667684|-46.032472667684|-46.032472667684|-46.324969673145|-46.416632546306|-46.724035569165|-47.187816959988|-47.711464306128|-48.084961357395|-48.727222598631|-48.727222598631|-48.727222598631|-48.727222598631|-48.727222598631|-48.727222598631|-49.585803523151|-49.587103378733|-49.587103378733|-49.830372530688|-49.830372530688|-49.945398696682|-49.945398696682|-49.945398696682|-49.945398696682|-49.945398696682|-49.945398696682|-49.945398696682|-49.945398696682|-50.611687550156|45.779771806886|45.779771806886|45.779771806886|45.468033946495|45.468033946495|45.468033946495|45.439480213038|44.988310923965|44.967569049631|-47.716974013899|-47.716974013899|-47.716974013899|-47.716974013899|-47.716974013899|-47.716974013899|-47.716974013899|-47.716974013899|-47.8134843568|-47.8134843568|-47.8134843568|-47.8134843568|-47.8134843568|-47.8134843568|-47.8134843568|-47.912636265832|-47.912636265832|-48.344287847565|-48.344287847565|-48.344287847565|-48.424207871806|-48.574748442586|-48.574748442586|-48.574748442586|-48.574748442586|-48.858565975058|-48.858565975058|-48.858565975058|-48.858565975058|-49.128962067352|-49.201624476895|-49.482113745693|-49.482113745693|-49.482113745693|-49.482113745693|-49.482113745693|-49.482113745693|-49.482113745693|-49.482113745693|-49.482113745693|-49.482113745693|-49.482113745693|-49.482113745693|-51.016238427696|-52.184709364107|-52.935788902895|-52.936986483089|-52.9855392652|-53.287394206372|-53.287394206372|48.412201562895|48.412201562895|48.412201562895|48.412201562895|48.412201562895|48.412201562895|48.412201562895|48.412201562895|48.412201562895|48.412201562895|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|48.306006229825|-51.858121804148|-51.858121804148|-51.858121804148|-51.858121804148|-52.311241702754|-52.311241702754|-52.311241702754|-52.311241702754|-52.311241702754|-52.311241702754|-52.311241702754|-52.311241702754|-52.311241702754|-52.311241702754|-52.311241702754|-52.311241702754|-52.491350173605|-52.491350173605|-52.875892567453|-52.875892567453|-52.875892567453|-52.875892567453|-52.875892567453||-52.875892567453|-52.875892567453|-52.875892567453|-53.231398738085|-53.231398738085|-53.231398738085|-53.231398738085|-53.231398738085|-53.543221540648|49.353274128647|49.353274128647|49.353274128647|49.353274128647|49.353274128647|49.353274128647|49.353274128647|49.098082619476|48.025182791854|48.025182791854|48.025182791854|48.025182791854|||48.025182791854|48.025182791854|48.025182791854|48.025182791854|48.025182791854|48.025182791854|48.025182791854|48.025182791854|48.025182791854|48.025182791854|48.025182791854|48.025182791854|47.139092414804|46.204546788476|45.763385829155|45.166347909552|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.121561638852|-49.512847706499|-49.783803054365|-49.783803054365|-49.783803054365|-49.783803054365|-49.783803054365|-50.440336727072|-51.455662626015|-51.455662626015|-52.12828767298|-52.12828767298|-52.706429772889|-53.265479093696|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072||-53.877199832072|-53.877199832072|-53.877199832072|||-53.877199832072|-53.877199832072|-54.281111859821|-54.281111859821|-54.284167215626|-54.284167215626
03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP||41.121589459181|39.836210238934|38.45134458277|37.403716296326|36.38635171163|-40.927464882681|-40.927464882681|-41.621629520864|-41.777365150949|-42.18858559526|-42.18858559526|-42.18858559526|-42.18858559526|-42.18858559526|-42.18858559526|-42.18858559526|-42.18858559526|-42.18858559526|-42.18858559526|-42.453983867577|-42.863313874062|-43.53257243772|-45.239524710395|40.602075657899|40.602075657899|40.602075657899|40.602075657899|40.602075657899|40.602075657899|40.602075657899|39.453417550254|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.233580616595|-44.350663535227|-44.350663535227|-44.350663535227|-44.614388890862|-44.614388890862|-44.614388890862|-44.614388890862|-44.614388890862|-44.614388890862|-44.614388890862|-44.614388890862|-44.614388890862|-44.614388890862|-44.639318302605|-44.780394670077|-44.780394670077|-44.913772076046|41.378177360967|41.378177360967|41.378177360967|41.378177360967|41.378177360967|41.378177360967|41.378177360967|41.116861454066|41.092068265342|40.805025304864|-44.463409975576|-44.463409975576|-44.463409975576|-44.463409975576|-44.463409975576|-44.463409975576|-44.463409975576|-44.463409975576|-44.463409975576|-44.463409975576|-44.463409975576|-44.463409975576|-44.463409975576|-44.463409975576|-46.251569089412|-47.432851907411|-47.581300643245|-47.581300643245|-48.219221436491|-48.369534288795|-48.369534288795|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|42.990162584007|41.900181369451|-48.147697337892|-48.147697337892|-48.147697337892|-48.147697337892|-48.539664463232|44.802500603795|44.802500603795|44.802500603795|44.802500603795|44.802500603795|44.802500603795|44.802500603795|44.802500603795|43.768333300616|43.171482572584|42.491091481641|42.491091481641|42.491091481641|42.491091481641|42.491091481641|42.491091481641|42.491091481641|42.491091481641|42.491091481641|42.491091481641|42.230100781603|42.09061805957|42.09061805957|40.66513053304|37.697922721241|37.264358324844|36.995951964941|36.423281698852|36.352535280287|35.868373695015|35.451526022619|34.253918277628|33.73483534434||33.73483534434|33.176482630864|32.752196132933|32.752196132933|32.752196132933|32.752196132933|-36.315686529317|-36.315686529317|-36.767428629308|-37.550476331081|-37.952752080853|-38.655281454651|-38.810311006538|-39.393678955493|-40.080753860934|-40.355281364105|-40.882536900465|-41.279734844294|-41.279734844294|-41.279734844294|-41.498603553981|||-41.498603553981|-41.498603553981|-41.498603553981|-41.498603553981|-41.498603553981|-41.498603553981|-41.498603553981|-41.498603553981|-41.498603553981|-41.498603553981|-41.974005508655|-42.334201634021|-42.334201634021|-42.334201634021|-42.334201634021|-43.016890645128|-43.412211176914|-43.412211176914|-45.455198272193|-45.455198272193|-45.455198272193|-45.455198272193|-45.455198272193|-45.455198272193|-45.455198272193|-45.455198272193|-45.455198272193|-45.455198272193|-46.070215337083|-46.070215337083|-46.070215337083|-46.070215337083|-46.070215337083|42.060468760047|42.060468760047|42.060468760047|42.060468760047|42.060468760047|42.060468760047|42.060468760047|42.060468760047|41.961633142403|41.928482515471|41.030537374435|40.631161722379|40.631161722379|40.631161722379|40.003511677006|39.471403648877|39.471403648877|39.471403648877|39.471403648877|39.471403648877|39.471403648877|39.471403648877|39.471403648877|39.471403648877|38.858224606541|37.945043501845|37.945043501845|37.945043501845|37.945043501845|37.945043501845||37.945043501845|37.945043501845|37.546713442263|||36.604127666086|36.333475930525|36.0316378883|-39.775307059441|-39.775307059441|-39.775307059441
03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH||-13.85720109158|-13.85720109158|-13.85720109158|-13.85720109158|-13.85720109158|-13.85720109158|-13.85720109158|-13.85720109158|-13.85720109158|-13.85720109158|-13.872471258145|-13.872471258145|-13.936079154524|-13.95675440421|13.504674659976|13.504674659976|13.504674659976|13.504674659976|13.504674659976|13.504674659976|13.504674659976|13.504674659976|13.504674659976|13.504674659976|13.504674659976|13.504674659976|13.080194511688|12.580771594882|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.930517098732|-12.968231221564|-12.968231221564|-13.003590447513|-13.24843386236|-13.309370767443|-13.56218627864|-13.56218627864|-13.613540267214|-13.770600159152|13.210370131501|13.210370131501|13.207431537983|13.207431537983|13.207431537983|13.207431537983|13.086034809083|13.026894558764|13.026894558764|12.874327965683|12.860363823514|-13.455534315996|-13.455534315996|-13.455534315996|-13.455534315996|-13.4783715152|-13.495412815859|-13.661569424525|12.933556078815|12.933556078815|-13.2077762368|-13.2077762368|-13.2077762368|-13.2077762368|-13.277192981483|-13.277192981483|-13.394103323355|-13.396225649929|-13.56247266886|-13.636081262401|-13.676201551017|-13.734668114513|-13.871853672497|-14.138170757815|-14.284078640988|-14.287865103671|-14.436516485158|-14.485018369824|-14.66113177634|-14.778222997176|-14.778222997176|-14.778222997176|-14.778222997176|-15.067558939059|-15.067558939059|-15.073108841828|-15.073108841828|-15.073108841828|-15.073108841828|-15.27567649092|-15.350751720156|-15.520279604292|15.015940299447|15.015940299447|15.015940299447|14.945489158029|14.924619481779|14.924619481779|14.924619481779|14.924619481779|14.924619481779|14.860688313088|14.689653299739|14.685726217087|14.603470041895|14.603470041895|14.603470041895|14.603470041895|14.449345479953|14.449345479953|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.213804871086|-15.537560840717|-15.663956638034||-15.915507470961|14.783323103678|14.783323103678|14.783323103678|14.730646153158|14.730646153158|14.717384519252|-15.634314668967|-15.634314668967|-15.634314668967|-15.654794521678|-15.810882907829|-15.827983961525|-15.827983961525|-15.827983961525|-15.827983961525|-15.978992274296|-15.978992274296|-16.062769628114|-16.180854559548|-16.242616336221|||-16.441795844363|-16.511247327032|-16.511247327032|-16.511247327032|-16.511247327032|-16.511247327032|-16.762033682917|-16.762033682917|-16.953680763321|-16.953680763321|-16.953680763321|-17.050179824359|-17.050179824359|-17.050179824359|-17.361311445773|-17.401456950043|-17.464451981589|-17.464451981589|-17.607725568397|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.63361227765|16.504014680278|16.485015654445|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563|16.191100294563||16.191100294563|16.191100294563|16.191100294563|||16.191100294563|16.191100294563|16.191100294563|16.191100294563|15.931777617636|15.326974918779
03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP||57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|57.765925176697|55.967694132148|54.741884064475|54.680719357703|54.680719357703|53.985299240082|-61.906907405725|-61.906907405725|-61.906907405725|-61.906907405725|-64.763229730252|-65.814699996978|-66.638556230366|-67.298396574458|-68.487106838712|-68.657895554976|-69.464328224876|-70.458338917663|-70.458338917663|-70.458338917663|-71.420376236096|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.530985976475|-71.873315971447|-72.326909304746|-72.326909304746|-72.326909304746|-72.441012966509|-72.790009829595|-73.377789759188|-76.11421465824|-76.271346568509|-77.773720952586|-78.598578158038|-79.465086079325|-81.883431859243|-82.414922338314|75.306412169871|75.306412169871|75.306412169871|73.7015703492|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-80.060926403712|-82.023608032948|-82.023608032948|-82.023608032948|-82.023608032948|-82.023608032948|-82.023608032948|-82.023608032948|73.352686814461|73.352686814461|73.352686814461|73.352686814461|73.352686814461|73.352686814461|72.008541667896|71.431712879558|70.679677925529|-80.740427228828|-80.740427228828|-80.740427228828|-80.740427228828|-80.740427228828|-80.740427228828|-80.740427228828|-80.740427228828|-83.773368060613|-83.773368060613|-83.876777151191|-83.876777151191|-83.876777151191|-87.17975137296|-88.249728071057|80.975263196668|80.975263196668|80.975263196668|80.975263196668|80.975263196668|80.975263196668|80.975263196668|80.975263196668|80.975263196668|80.975263196668|80.975263196668|80.716954529772|79.016614081548|79.016614081548|77.072252158686|77.072252158686|77.072252158686|77.072252158686|77.072252158686|76.78583386691|75.845370115523|72.62819249286|71.896534356239|71.896534356239|71.469957195396|71.469957195396|71.469957195396|71.469957195396|71.469957195396|71.469957195396|71.469957195396|71.469957195396|71.469957195396|71.469957195396|71.469957195396|71.469957195396||71.469957195396|70.888841667302|69.65982483772|66.877584339817|-75.249746444677|-75.249746444677|-75.249746444677|-77.494163224934|-79.954625975024|-80.837813114103|74.052695093115|74.052695093115|74.052695093115|73.341887590576|72.224316408555|71.310351904145|69.090627733086|69.090627733086|69.090627733086|69.090627733086|69.090627733086|||69.090627733086|69.090627733086|69.090627733086|69.090627733086|69.090627733086|69.090627733086|69.090627733086|69.090627733086|69.090627733086|69.090627733086|69.090627733086|69.090627733086|68.67847407219|68.001202087309|68.001202087309|67.890224117599|67.411357502763|67.149209817036|67.149209817036|66.847615307115|66.847615307115|66.847615307115|66.847615307115|66.847615307115|66.847615307115|66.847615307115|66.847615307115|66.847615307115|66.847615307115|66.847615307115|66.847615307115|-69.537508829789|-69.537508829789|-69.537508829789|-69.537508829789|-69.537508829789|-69.537508829789|-69.537508829789|-69.635915746888|-69.635915746888|-69.635915746888|-69.635915746888|-69.635915746888|-69.635915746888|-70.747781988432|-70.747781988432|-70.747781988432|-70.747781988432|-70.747781988432|-70.747781988432|-70.747781988432|-70.747781988432|-72.675312727083|-73.663965811687|-73.663965811687|-73.79885378409|-74.520947462194|-75.106604052775|-75.122967956969|-75.122967956969|-75.192189585842|-76.846876554662|-78.91319235715||72.833841731536|72.833841731536|72.833841731536|||72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536
03297|19813|/equities/epigenomics-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||-10.922449643208|-11.208277815794|-11.310342846357|-11.310342846357|-11.345102851086|-11.384559199206|8.5356317359866|8.5356317359866|8.5356317359866|8.5356317359866|8.2757016109826|7.0330702151739|7.0330702151739|7.0330702151739|7.0330702151739|7.0330702151739|7.0330702151739|7.0330702151739|7.0330702151739|6.5995220702979|6.256590979049|6.256590979049|6.256590979049|6.256590979049|5.8951009299462|5.7871001210852|5.7871001210852|5.4964997732025|-6.1170886622647|-6.1170886622647|-6.1170886622647|-6.1170886622647|-6.1170886622647|-6.1362096321561|-6.2732884102373|-6.3547649309931|-6.4397387157875|-6.563876166498|-6.7093070243855|-6.7117035157065|-6.7117035157065|-6.7117035157065|-6.7117035157065|-6.7117035157065|-6.7117035157065|-6.7117035157065|-6.7117035157065|-6.7117035157065|-6.7825351269868|-6.7825351269868|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8131272413096|-6.8490301610983|-7.0630894239254|-7.1820437704532|-7.2052640312084|-7.2052640312084|-7.2052640312084|-7.2052640312084|-7.2052640312084|-7.2577934654961|-7.2725482155228|-7.4178311746809|-8.8251620567254|-8.8251620567254|-9.171846738172|-9.5834405319695|-9.6537457967825|-9.6537457967825|-9.6537457967825|-9.6805508255746|-9.6805508255746|-9.7232923375094|-9.7232923375094|-9.7232923375094|-9.7232923375094|-9.804372853522|-9.804372853522|-9.9598583319501|8.703671089785|8.703671089785|8.703671089785|8.703671089785|8.703671089785|8.703671089785|8.6738011748445|8.3920015660538|8.1491683155975|7.827964216546|7.7635715339755|7.5359629653411|7.5359629653411|7.5359629653411|7.3124588355441|-8.7471030175775|-8.7471030175775|-8.7471030175775|-8.7471030175775|-8.9284480081764|-9.1818869894044|-9.6793190975207|-9.7558896461396|-9.7558896461396|-9.7558896461396|-9.7558896461396|-9.7558896461396|-9.7558896461396|-9.7558896461396|-9.7558896461396|-9.7558896461396|-9.7558896461396|-9.7558896461396|-10.130988430013|-10.39207290457|-10.39207290457|-10.39207290457|-10.770358549735|-10.913176363465|-11.00797369056|-11.198859872344|-11.334180639845|-11.334180639845|-11.334180639845|-11.334180639845|-11.334180639845|-11.334180639845|-11.432423325227|-11.60435890693|-11.792898914754|-12.024054604039|-12.342838531584|-12.36516634259||-12.36516634259|-12.36516634259|-12.36516634259|-12.8240738581|-13.982304700037|13.0291302022|13.0291302022|13.0291302022|13.0291302022|13.0291302022|13.0291302022|13.0291302022|13.0291302022|13.0291302022|13.0291302022|13.0291302022|12.951191893737|12.951191893737|12.951191893737|12.951191893737|12.951191893737|||12.951191893737|12.610490683627|-14.209887031365|-14.209887031365|-14.209887031365|-14.209887031365|-14.209887031365|-14.209887031365|-14.209887031365|-14.209887031365|-14.255496706875|-14.255496706875|-14.255496706875|-14.255496706875|-14.305551491746|-14.439076077507|-14.439076077507|-14.634807043126|-14.991379790236|-14.991379790236|-14.991379790236|-14.991379790236|-14.991379790236|-14.991379790236|-14.991379790236|-14.991379790236|-14.991379790236|-15.16931073393|-15.213955598988|-15.213955598988|-15.213955598988|-15.213955598988|-15.213955598988|-15.213955598988|-15.213955598988|-15.213955598988|-15.213955598988|-15.213955598988|-15.213955598988|-15.679673042471|-15.900469610619|-16.345521420823|-16.421261604169|-16.421261604169|-16.732235334028|-17.0429619054|-17.0429619054|-17.0429619054|-17.0429619054|-17.0429619054|-17.312731404854|-17.312731404854|-18.304145278482|-19.003772883446|-19.358636278611|-19.785706620196|-20.289673280693|-20.667727064826|-20.667727064826|-20.667727064826|-20.872753010566|19.713573457398|19.713573457398||19.713573457398|19.713573457398|19.470080907255|||18.998866313658|18.998866313658|18.831517689716|18.744465290718|18.543968573534|18.543968573534
03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH||-5.7817223865998|-5.7817223865998|-5.7817223865998|-5.7817223865998|-5.7817223865998|-5.7817223865998|-5.7817223865998|-5.7817223865998|-5.7817223865998|-5.7817223865998|-6.0352469372763|5.4248401716004|5.4248401716004|5.4248401716004|5.4248401716004|5.4248401716004|5.4248401716004|5.4248401716004|5.4223333791758|5.4223333791758|4.5594323932611|4.5594323932611|4.5594323932611|4.5594323932611|4.5594323932611|4.5594323932611|4.5594323932611|4.5594323932611|4.5594323932611|4.5594323932611|4.5594323932611|4.5594323932611|4.4949248962362|4.4165827623958|4.3962034772894|4.3632140599971|4.3632140599971|4.329126751344|4.1956968968892|-4.6413621968958|-4.6413621968958|4.2951531601247|4.1568369547853|-4.4084270706505|-4.4084270706505|-4.4084270706505|-4.4084270706505|-4.6338079230356|-4.6842310976505|-4.7547011719279|-4.9041122977527|-5.0223472454583|-5.07625782493|-5.07625782493|-5.07625782493|-5.07625782493|-5.07625782493|-5.1147307555239|-5.2541452690805|-5.2577102621942|-5.2577102621942|-5.3357892522712|-5.3525435405196|-5.3667149761453|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4322814241803|-5.4580907309228|-5.5297417714485|-5.5297417714485|-5.55526861375|-5.5836317718628|-5.6484795345866|-5.7149773984047|5.4451178647452|5.4451178647452|5.4451178647452|5.4451178647452|5.4451178647452|-5.8220915157073|-5.8523238851487|-5.9359153590665|-6.0399058750455|-6.0403782360117|-6.0403782360117|-6.0403782360117|-6.0403782360117|-6.0403782360117|-6.0403782360117|-6.1953334732826|5.7190327708153|5.7190327708153|5.7190327708153|5.7190327708153|5.7190327708153|-5.9446882911755|-5.9446882911755|-5.9446882911755|-5.9446882911755|-5.9496534873195|-6.0829484781897|-6.0983931058321|-6.0983931058321|5.839137538865|5.839137538865|5.839137538865|5.839137538865|5.839137538865|5.839137538865|5.839137538865|-6.2871761864169|-6.2871761864169|5.9559153378293|5.7010169890506|5.6844633317637|5.6660703792228|5.6206339083395|5.5145929877716|5.4578812193823|5.4337569951959|-5.5675837905383|-5.5675837905383|-5.6250932383511|-5.7001035398878|-5.9695595311498|-6.0661770555018|-6.0749099191617|-6.0749099191617|-6.0887888202613|-6.1042098214831|-6.1213442672851|-6.2070494613783|-6.2781719139621|-6.2781719139621|-6.2781719139621|-6.2781719139621|-6.2781719139621|-6.2781719139621|-6.2781719139621||-6.2781719139621|-6.2944062391978|-6.2944062391978|-6.2944062391978|-6.3126141708093|-6.3126141708093|-6.3126141708093|-6.3126141708093|-6.3473490786769|-6.4109435161196|-6.5288260866362|-6.5511333437066|-6.5511333437066|-6.5511333437066|-6.606814805148|-6.8186827141686|5.9959079470189|5.8815646398897|5.7461826259157|-6.3264638125608|-6.3877374264609|||-6.4301698053872|-6.4301698053872|-6.4301698053872|-6.4301698053872|-6.4301698053872|-6.4301698053872|-6.4301698053872|-6.4301698053872|-6.627966307379|5.958066082323|5.958066082323|5.7145179911062|-6.0411373695237|-6.0411373695237|-6.0411373695237|-6.0411373695237|-6.0411373695237|-6.0411373695237|-6.0411373695237|-6.1068194266273|-6.1409104528376|-6.178789370849|-6.2208770575283|-6.2313777993061|-6.2313777993061|-6.2313777993061|-6.2313777993061|-6.2737529619908|-6.398614179688|5.9154286786392|5.7004759493221|5.6977511713625|5.6586126298509|5.6345694562684|5.6272995759923|5.5219994706002|5.5133052603703|5.5133052603703|5.5133052603703|5.5133052603703|5.5133052603703|5.5133052603703|5.5133052603703|5.5133052603703|5.5133052603703|5.5133052603703|5.4453390722254|5.402456650515|5.402456650515|5.402456650515|5.402456650515|5.2238401294942|5.2238401294942|5.2238401294942|5.2238401294942|4.9264892076116|4.6494326033704|-4.8090955104219|-4.8090955104219|-4.8093278988723|-4.8093278988723|-4.8093278988723|-4.8093278988723||-4.8093278988723|-4.9396643354721|-4.9396643354721|||-4.9974047557322|-5.0615607782434|-5.0995119461562|-5.1311876108059|-5.1311876108059|-5.1735417897844
03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH||16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.86398302036|16.840536286627|16.697818096252|15.911465971306|15.29885031629|15.290389558213|14.861544260866|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.384231878018|-15.417261648443|-15.417261648443|-15.519150086718|-15.519150086718|-15.587944530201|-15.796837505425|-15.796837505425|-15.796837505425|-15.846485491952|-16.073717836844|-16.073717836844|-16.073717836844|-16.073717836844|-16.073717836844|-16.073717836844|-16.073717836844|-16.073717836844|-16.073717836844|-16.073717836844|-16.073717836844|14.793836481795|14.793836481795|14.793836481795|14.579457955506|14.579457955506|14.579457955506|14.579457955506|14.579457955506|14.579457955506|14.552175845202|14.542809367543|14.542809367543|14.42431488341|14.42431488341|14.42431488341|14.42431488341|14.42431488341|14.42431488341|14.42431488341|14.42431488341|14.42431488341|14.42431488341|14.42431488341|14.42431488341|-16.471054776591|-16.471054776591|-16.471054776591|-16.952688422959|-16.952688422959|-16.952688422959|-16.952688422959|-16.952688422959|-17.566876852028|-17.60692975157|-17.60692975157|-17.60692975157|-17.663254813282|-17.736949580608|-17.793833036884|-17.842386210976|-17.842386210976|-17.869318075774|-18.196463977626|-18.22588201429|-18.22588201429|-18.437091995892|-18.691214006937|-19.052660626816|-19.052660626816|-19.052660626816|-19.052660626816|-19.052660626816|-19.225177520565|-19.594641202084|-19.689681951636|-19.689681951636|-20.096868559645|-20.246520303936|-20.350024216523|-20.350024216523|-20.452805405579|-20.789228631084|-20.92281236892|-20.92281236892|-20.975346779879|-21.200385544097|-21.283761630892|-22.048623652855|-22.098558423831|-22.098558423831|-22.098558423831|-22.323398905677|-22.925998402616|-23.539997737695|-24.277774670708|20.680250111567|19.816944801528|19.663272976565|19.314747200727|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887||19.162739551887|19.162739551887|19.162739551887|19.162739551887|19.162739551887|18.714155396737|-20.788029597029|-20.788029597029|-20.788029597029|-20.788029597029|-20.788029597029|-20.788029597029|-20.788029597029|-20.788029597029|-20.986700717856|-21.343555018029|-21.510678550547|-21.510678550547|-21.510678550547|-21.510678550547|-21.510678550547|||-21.510678550547|-21.510678550547|-21.510678550547|-21.510678550547|-21.510678550547|-21.510678550547|-21.510678550547|-21.950754241751|-22.048059654022|-22.758955001594|-23.337726698717|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.866123926657|20.189658321002|20.189658321002|19.330441173039|19.330441173039|19.224127629827|19.224127629827|19.224127629827|19.224127629827|19.224127629827|19.224127629827|19.224127629827|19.224127629827|18.89903010641|18.806828337374|18.806828337374|18.435364543798|-20.653017583782|-20.653017583782|-20.653017583782|-20.653017583782|-20.653017583782|-20.653017583782|-20.653017583782|-20.653017583782|-20.800654879222|-20.800654879222|-20.800654879222|-20.800654879222|-20.800654879222|-20.800654879222||-20.800654879222|-20.800654879222|-20.800654879222|||-21.105200555786|-21.105200555786|-21.105200555786|-21.105200555786|-21.383556448601|-21.657452025562
03301|19821|/equities/first-sensor-ag|DAXTECH||57.110717292288|-59.788093253795|-59.809941013205|-59.809941013205|-59.809941013205|-59.809941013205|-59.809941013205|-59.809941013205|-59.809941013205|-59.809941013205|-60.457943006945|-60.457943006945|-60.457943006945|-60.580177126344|-60.580177126344|-60.633529674141|-60.828425203756|-60.828425203756|-60.828425203756|-60.828425203756|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-60.935148903879|-61.108432998754|-61.108432998754|-61.108432998754|60.228613921006|60.228613921006|60.228613921006|60.228613921006|60.228613921006|60.228613921006|60.228613921006|59.767423524778|59.767423524778|59.697235642957|59.697235642957|59.697235642957|59.697235642957|59.697235642957|59.697235642957|59.697235642957|59.697235642957|59.697235642957|59.613156870051|59.613156870051|59.613156870051|59.613156870051|59.613156870051|59.613156870051|59.613156870051|59.613156870051|59.42922937784|59.42922937784|59.42922937784|59.42922937784|59.299143922698|58.954607579853|58.794008252517|58.750627114321|58.750627114321|58.684411105183|58.684411105183|58.684411105183|58.684411105183|58.684411105183|58.619234353661|58.619234353661|58.619234353661|58.619234353661|58.619234353661|58.619234353661|58.590581409397|58.590581409397|58.590581409397|58.567313185734|58.470756661503|58.470756661503|57.756394213668|57.684883137799|57.560981772848|57.156647812997|-60.028193936706|-60.028193936706|-60.028193936706|-60.306410572117|-60.306410572117|58.404236282183|58.404236282183|58.404236282183|58.404236282183|58.404236282183|58.404236282183|58.404236282183|58.226929202426|58.171827997719|58.171827997719|58.171827997719|58.171827997719|58.171827997719|58.171827997719|58.171827997719|58.171827997719|58.171827997719|58.171827997719|58.171827997719|58.171827997719|57.94647546825|57.584536800379|57.584536800379|57.205039193889|57.15004388785|56.988936763071|56.929501022518|56.929501022518|56.929501022518|56.929501022518|56.929501022518|56.929501022518|56.929501022518|56.929501022518|56.929501022518||56.929501022518|56.746093807806|56.746093807806|56.746093807806|56.205644312785|56.205644312785|56.205644312785|56.205644312785|55.706269678458|55.406965504073|54.952186436546|54.877334856115|54.877334856115|54.877334856115|54.877334856115|54.877334856115|54.877334856115|54.877334856115|54.877334856115|54.877334856115|54.877334856115|||54.359985030453|54.359985030453|54.359985030453|54.359985030453|53.957096579183|53.957096579183|53.957096579183|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.000102078027|-57.066780552937|-57.487382988961|-57.487382988961|-57.541537290184|56.148717991402|56.148717991402|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|56.133267120612|55.446259572266||55.446259572266|55.446259572266|55.446259572266|||55.446259572266|55.446259572266|55.446259572266|55.446259572266|55.446259572266|55.446259572266
03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH||-19.372893345942|-19.372893345942|-19.372893345942|-19.372893345942|-19.372893345942|-19.372893345942|-19.372893345942|-19.372893345942|-19.372893345942|-19.564326406176|-19.641144170505|-19.641144170505|-19.790159850366|-19.944622098348|-20.019931208165|-20.019931208165|-20.019931208165|18.498355566891|18.498355566891|18.187061931725|17.700076753264|17.700076753264|-18.933239169615|-18.933239169615|-18.968196439765|-18.968196439765|-19.070218245212|-19.213431053908|-19.213431053908|-19.213431053908|-19.213431053908|-19.213431053908|-19.213431053908|-19.570478524932|-19.904786329821|18.601953846753|18.601953846753|18.601953846753|18.601953846753|18.601953846753|18.601953846753|18.601953846753|18.601953846753|18.483893826347|18.483893826347|18.149123528701|18.149123528701|18.149123528701|18.149123528701|17.91569175003|17.495213288709|17.194681135201|-18.225207843609|-18.225207843609|-18.225207843609|-18.225207843609|-18.505786831983|-18.750873494819|-19.089859459881|-19.166512036858|18.448691037226|18.448691037226|18.448691037226|18.448691037226|18.448691037226|18.448691037226|18.448691037226|18.448691037226|18.211311322672|18.211311322672|-19.25393613005|-19.25393613005|-19.25393613005|-19.25393613005|-19.259929690365|-19.511033201222|-19.617814646831|-19.751005880468|-19.751005880468|-19.75882626818|-19.75882626818|-19.75882626818|-19.75882626818|-20.020918118141|-20.435991664812|19.766412101247|19.766412101247|19.766412101247|19.766412101247|19.766412101247|19.766412101247|19.766412101247|19.766412101247|19.766412101247|19.766412101247|19.766412101247|19.766412101247|19.766412101247|19.766412101247|19.766412101247|19.766412101247|19.729346418886|19.588162899579|19.475736512703|19.472615024247|19.472615024247|19.472615024247|18.673619439865|-20.343743267061|-20.343743267061|-20.343743267061|-20.726382086014|-20.790423310836|-21.002225927636|-21.002225927636|-21.002225927636|-21.058028596557|-21.17003175276|-21.255590666858|-21.361767280463|-21.668630587132|-21.776255699298|-21.945994337278|-21.945994337278|-21.9469062347|-21.9469062347|-21.9469062347|-21.9469062347|-21.9469062347|-21.9469062347|-21.9469062347|-21.9469062347|-21.950215000782|-21.950215000782|-21.950215000782|-22.522461196751|-22.636067890426|-22.928964322696|-23.307368381611|-23.307368381611|-23.307368381611|-23.307368381611|-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266||-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266|-23.317699762266|-23.340371209507|-23.340371209507|-23.944856306055|-24.354143997449|-24.354143997449|23.148745531972|23.148745531972|23.148745531972|23.148745531972|23.148745531972|23.148745531972|23.148745531972|23.148745531972|23.148745531972|23.148745531972|||23.148745531972|22.517370085524|22.517370085524|22.517370085524|22.517370085524|22.308188602446|-23.492190757118|-23.492190757118|-23.492190757118|-23.492190757118|-23.682333634619|-23.682333634619|-23.785926154724|-23.85102971778|-23.978921400018|-24.009912158061|-24.095569929724|-24.095569929724|-24.572855456279|-24.812785587691|-24.812785587691|-25.063314532526|-25.063314532526|-25.562115915625|-25.562115915625|-25.702351102132|-25.708168357499|-25.905147544994|-25.905147544994|-26.23905212841|-26.291848708085|-26.291848708085|-26.291848708085|-26.291848708085|-26.291848708085|-26.291848708085|24.870254045523|24.870254045523|24.870254045523|24.870254045523|24.870254045523|24.289820030635|24.289820030635|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|24.284617048275|23.871795554704|-25.335938641523|-25.335938641523||-25.335938641523|-25.335938641523|-25.335938641523|||-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343|-25.541348749343
03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||28.048978835714|28.001087540136|27.958750581725|27.958750581725|27.735277546758|27.665941348999|27.665941348999|27.665941348999|27.665941348999|27.665941348999|27.665941348999|27.665941348999|27.665941348999|27.665941348999|27.665941348999|27.327712817688|-28.227868891848|-28.227868891848|-28.227868891848|-28.228744031205|27.290383840654|27.290383840654|27.290383840654|27.290383840654|27.290383840654|27.290383840654|27.290383840654|27.290383840654|27.290383840654|27.290383840654|27.290383840654|27.290383840654|27.012648716076|26.781832737507|26.404258457358|-27.208081003981|-27.208081003981|-27.208081003981|-27.208081003981|-27.208081003981|-27.208081003981|-27.208081003981|-27.208081003981|26.254440389553|26.254440389553|26.254440389553|26.254440389553|26.167156204559|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.991220048014|25.756910380328|25.675456533392|25.52272935439|25.279699384381|25.251887492791|25.003208668646|24.71912164999|24.594417302196|24.594417302196|24.594417302196|24.594417302196|24.594417302196|24.594417302196|-25.751149988325|-25.751149988325|-25.751149988325|-25.751149988325|-25.751149988325|-25.751149988325|-25.751149988325|-25.751149988325|-25.751149988325|-25.979055245885|24.758619435644|24.758619435644|24.758619435644|24.758619435644|24.729577205817|24.671173104707|24.671173104707|24.671173104707|24.671173104707|24.671173104707|24.671173104707|24.613524976774|24.361724485926|24.361724485926|24.361724485926|24.361724485926|24.361724485926|24.361724485926|24.361724485926|24.361724485926|24.361724485926|24.361724485926|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.312739208695|24.264154782292|23.760172277023|22.993524557274|-24.378548024187|-24.378548024187|-24.378548024187|-24.378548024187|-24.459497423182|-24.578331173802|-24.751478819212|-24.980530902369|-25.066567389828|-25.066567389828|-25.066567389828|-25.066567389828|-25.419519495812|-25.583979721226|-25.583979721226|-25.583979721226|-25.583979721226|-26.955533578835|-27.032309635462|-27.032309635462|-27.032309635462|-27.539233852295||-27.878037109274|26.201219378938|26.201219378938|26.201219378938|26.201219378938|26.201219378938|26.064688376839|25.75520915925|25.611344018904|25.605358451942|25.605358451942|25.605358451942|25.605358451942|25.503518827695|25.503518827695|25.503518827695|25.503518827695|25.503518827695|25.503518827695|25.091686734379|25.054096019733|||24.990107841478|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.903388723977|24.887098984859|24.854555559315|24.560616440417|24.36068486598|24.031873590712|23.366525525257|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-24.733198524278|-25.051331812321|-25.377035783594|-25.554484657519|-25.984982495035|-26.21553644044|-26.561707358506|25.418763245615|25.418763245615|25.418763245615|25.418763245615|25.418763245615|25.418763245615|25.418763245615|25.388625875086|25.182917134596|24.943694968103|24.943694968103|24.943694968103|24.943694968103|-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475||-25.889224254475|-25.889224254475|-25.889224254475|||-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475|-26.1513597826|25.156872036972
03304|19826|/equities/geratherm-medical-ag|DAXTECH||4.0127331967236|4.0127331967236|3.1574812989634|2.9405347353001|2.6528164287165|-2.9318771427964|-2.9318771427964|-2.9318771427964|-2.9318771427964|-3.0020856665345|-3.0256507448325|-3.0840563566562|-3.1911738218065|-3.3457486829489|-3.44638739265|-3.467097104004|-3.5216013595536|-3.5216013595536|-3.5295251389611|-3.5295251389611|-3.5295251389611|-3.5295251389611|-3.5505249054182|-3.5505249054182|-3.6112652363292|-3.6112652363292|-3.6256362010805|-3.6256362010805|-3.6684844548799|-3.6993637388255|-3.6993637388255|-3.7784737207892|-3.7784737207892|-3.8338595472444|-3.995382286721|-3.995382286721|-4.0259803153999|-4.0599781250432|-4.0977534690914|-4.1797260354423|-4.2041400616327|-4.3234890108814|-4.4543266955192|-4.4543266955192|-4.4543266955192|-4.4543266955192|-4.4543266955192|-4.5870296892386||-4.6959680784341|-4.6959680784341|-4.6959680784341|-4.6959680784341|-4.6959680784341|-4.7488533113396|-4.8920592305832|4.6077558228271|4.6077558228271|4.6077558228271|4.6077558228271|4.6077558228271|4.6077558228271|4.6077558228271|4.6077558228271|4.5858789254632|4.5858789254632|4.5858789254632|4.5722582901218|4.5722582901218|4.5636202057974|4.3684669292389|4.130023146583|4.130023146583|4.130023146583|3.6733587460533|-3.9847485965661|-3.9847485965661|-3.9847485965661|-3.9847485965661|-3.9847485965661|-3.9847485965661|-3.9847485965661|-3.9847485965661|-4.0408317453521|-4.0709241636216|-4.0869149052739|-4.0869149052739|-4.0869149052739|-4.0869149052739|-4.0869149052739|-4.0869149052739|-4.0869149052739|-4.0869149052739|-4.0869149052739|-4.0869149052739|-4.0905787270538|-4.0905787270538|-4.0905787270538|-4.0905787270538|-4.0905787270538|-4.0905787270538|-4.0905787270538|-4.0905787270538|-4.0905787270538|-4.0905787270538|-4.0905787270538|-4.1928653497688|-4.2254059335911|-4.2482288172205|-4.2617640144982|4.0360732325429|4.0360732325429|4.0360732325429|4.0360732325429|4.0360732325429|4.0360732325429|4.0360732325429|4.0360732325429|4.0360732325429|4.0360732325429|4.0360732325429|4.0360732325429|4.0360732325429|-4.2618897089889|-4.2618897089889|-4.2618897089889|-4.2618897089889|-4.2618897089889|-4.2618897089889|-4.2709885846167|-4.2756649754407|-4.2756649754407|-4.3729610202447|-4.423290014017|-4.4834445608844|-4.4834445608844|-4.4860493754005|4.2812827986483|4.2812827986483|4.2812827986483|4.2812827986483|4.2812827986483|4.2812827986483|4.2812827986483|4.2812827986483|4.2812827986483|4.2812827986483|4.2525364471811|4.2505960280518|4.1706623031938|4.1074025845356|4.0071140368589||-4.3432068206858|-4.3891442560354|-4.3891442560354|-4.3954222675215|-4.3954222675215|-4.3954222675215|-4.3954222675215|-4.3954222675215|-4.4838024770828|-4.5397805279727|-4.5922231123292|-4.5922231123292|-4.5922231123292|-4.5922231123292|-4.6602479534506|-4.6747197130388|-4.7757034099477|-4.7757034099477|-4.8075308353861|-4.8075308353861|-4.8075308353861|||-4.8075308353861|-4.8075308353861|-4.8075308353861|-4.8075308353861|-4.8075308353861|-4.8075308353861|-4.8772565028358|-5.0747294317008|-5.113032713016|-5.4367032210916|-5.4385224557327|-5.4385224557327|-5.4585391094632|-5.4585391094632|-5.4585391094632|-5.4585391094632|-5.4585391094632|-5.4585391094632|-5.4585391094632|-5.4585391094632|-5.5011544283172|-5.5818383755442|-5.5853757926884|-5.5967433599046|-5.5967433599046|-5.5967433599046|-5.6908258759767|5.4711490424708|5.4711490424708|5.4711490424708|5.4711490424708|5.4711490424708|5.4711490424708|5.4711490424708|5.4711490424708|5.4711490424708|5.4711490424708|5.4711490424708|5.4711490424708|5.4012767509438|5.3910286083416|5.3910286083416|5.3910286083416|5.3910286083416|5.3910286083416|5.3910286083416|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599|-5.5696359241599||-5.5696359241599|-5.5696359241599|-5.5696359241599|||-5.5696359241599|-5.5696359241599|-5.6169905022331|-5.6169905022331|-5.6169905022331|-5.6471041927715
03305|19827|/equities/gft-technologies-ag|DAXTECH||19.823935103187|19.823935103187|19.823935103187|19.823935103187|19.823935103187|19.823935103187|19.823935103187|19.823935103187|19.823935103187|19.823935103187|18.584928273899|-20.955539297738|-20.955539297738|-20.955539297738|-20.955539297738|-20.955539297738|-20.955539297738|-20.955539297738|-21.181710852162|-21.493567401586|-21.892736566432|-21.892736566432|-22.623041193096|-22.764490384093|-23.10776696628|-23.133629750606|-23.279033289349|-23.343370342692|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|21.471808979312|20.735342738143|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.168901294516|-22.193224529476|-22.667471360334|-22.752739113719|-22.752739113719|-22.752739113719|-22.78359876093|-22.967886876362|-22.986091713975|-22.986091713975|-22.986091713975|-22.986091713975|-22.986091713975|-22.986091713975|-23.119017224941|-23.119017224941|-23.119017224941|-23.119017224941|-23.36835257812|-23.789835795249|-24.141431080009|-24.141431080009|-24.141431080009|-24.141431080009|-25.057145262984|-25.364377388282|-25.364377388282|-25.454864061456|-25.640966245478|-25.640966245478|-25.640966245478|-25.87372503558|-25.87372503558|-25.87372503558|-25.87372503558|-26.489184341224|-26.489184341224|-26.489184341224|-26.489184341224|-26.489184341224|-26.489184341224|-26.489184341224|-26.489184341224|-26.699094411832|-26.753708953493|-26.753708953493|-26.753708953493|-26.753708953493|-27.220788340694|-27.461857674099|-27.461857674099|-27.461857674099|-27.461857674099|-27.640953564618|-27.942725525933|-28.469695261935|-28.502439158735|-28.597997117677|-28.597997117677|-28.597997117677|-28.723651742904|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682||26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.710025707682|26.397251676409|26.385835090047|26.221091665316|26.221091665316|25.540101807966|-28.883220043829|||-29.253578017212|-29.265087046068|-29.467874436291|-29.517376034241|-29.517376034241|-29.781698912727|-29.781698912727|-29.879665395007|-30.209087463036|-30.209087463036|-30.209087463036|-30.209087463036|-30.209087463036|-30.423430650118|-32.074922050241|-33.677691739139|30.299822170135|30.299822170135|30.299822170135|30.299822170135|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|30.147363426369|29.968893427233|29.968893427233|29.968893427233|29.968893427233|29.968893427233|29.968893427233|29.968893427233|28.765436590358|-30.723266116923|-30.723266116923|-30.723266116923|-30.723266116923|-30.723266116923|-30.723266116923|-30.723266116923|-30.723266116923|-31.2947398205|28.878172096657|28.878172096657|28.878172096657|28.878172096657|28.878172096657|28.878172096657|28.878172096657|28.878172096657|28.878172096657|28.878172096657||28.878172096657|28.863523042916|28.659470916588|||28.494829076906|28.494829076906|28.494829076906|27.801794275566|-31.232946014615|-31.232946014615
03306|6340|/equities/gigaset-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03307|19828|/equities/gk-software-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03308|19935|/equities/wilex-ag|DAXTECH||-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4820657079654|-2.4828589498797|-2.4828589498797|-2.5537321236177|-2.6208134388972|-2.6275705205123|-2.6861894513413|-2.6889202170207|-2.6889202170207|-2.6889202170207|-2.6889202170207|-2.7893557739074|-2.8169832168858|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.403826433216|2.38925156968|2.366173521986|2.366173521986|2.366173521986|2.366173521986|2.366173521986|2.366173521986|2.366173521986|2.366173521986|-2.4439777195305|-2.4439777195305|-2.4439777195305|-2.4439777195305|-2.4439777195305|-2.4439777195305|-2.4439777195305|-2.4439777195305|-2.4439777195305|-2.4655307994784|-2.4672564650576|-2.4902849622348|-2.5430944967909|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.5644363025819|-2.582706926045|-2.6185632787117|-2.6417369668096|-2.6430410880082|-2.6532605452588|-2.6532605452588|-2.6721954524014|-2.6721954524014|-2.6721954524014|-2.6843559283415|-2.6843559283415|-2.6843559283415|-2.735395446795|-2.7835904703944|-2.7835904703944|-2.7835904703944|-2.7835904703944|-2.7835904703944|-2.7835904703944|-2.7835904703944|-2.7903639245898|-2.7903639245898|-2.7903639245898|-2.7903639245898|-2.7903639245898|-2.7903639245898|-2.7965158553066|-2.7965158553066|-2.7965158553066|-2.7965158553066|-2.7965158553066|-2.7965158553066|-2.7965158553066|-2.7965158553066|-2.8051654497704|-2.8051654497704|-2.8051654497704|-2.8307395157904|-2.850266052362|-2.8519622231818|-2.872735728301|-2.8797063049093|-2.8946736053643|-2.9257484890816|-2.9269117531213|-2.9269117531213|-2.9571241600683|-2.9981501743911|-2.9981501743911|-2.9981501743911|-2.9981501743911|-2.9981501743911|-3.0010536678891|-3.0010536678891|-3.0010536678891|-3.0010536678891|-3.0010536678891|-3.0010536678891|-3.0010536678891|-3.0045041252353|-3.0217306593176|-3.0217306593176|-3.0217306593176|-3.0217306593176|-3.0474785410824|-3.0514549958194|-3.0514549958194|-3.0649499879374|-3.0704999881866|-3.0772222101559|-3.0955585972094|-3.0955585972094|-3.0955585972094|-3.0961762286583|-3.0990847059266|-3.1012052372845|-3.1213391440612|-3.1310977265548|-3.1310977265548|-3.1389974803076||-3.1449972093487|-3.1611080103875|-3.1669143264276|-3.1669143264276|-3.1669143264276|-3.1669143264276|-3.1669143264276|-3.1669143264276|-3.1669143264276|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|||-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.186279544028|-3.2458661759256|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2595340375704|-3.2938692074993|-3.2938692074993|-3.3081880258166|-3.3390978096418|-3.4111084847897|-3.4111084847897|-3.4225539071708|-3.4225539071708|-3.4225539071708|-3.4225539071708|-3.4225539071708|-3.4225539071708|-3.4495043338834|-3.4694492619898|-3.4721657481089|-3.5296286307325|-3.5701657571402|-3.5701657571402|-3.5701657571402|-3.5701657571402|-3.5701657571402|-3.5701657571402|-3.6724064524534|-3.6915626587208|-3.7031636681743|-3.7031636681743|-3.7390706634729|-3.7806341092022|-3.8234823324318|-3.8633136989933|-3.9227185987331|-3.9227185987331|-3.9227185987331|-3.9227185987331|-3.9227185987331||-3.9227185987331|-3.9227185987331|-3.9227185987331|||-3.9227185987331|-3.9227185987331|-3.9227185987331|-3.9227185987331|-3.9227185987331|-3.9469095096431
03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP||33.205095174377|32.871213995157|32.710239077871|32.678043419857|32.576713198577|32.211903910013|31.613225888512|31.215735746603|31.215735746603|31.215735746603|31.215735746603|31.215735746603|31.215735746603|31.215735746603|30.579708233124|29.704975065715|29.704975065715|29.704975065715|29.396167574078|29.396167574078|29.396167574078|29.396167574078|29.396167574078|29.396167574078|29.110185739895|28.920206517533|28.758007101011|28.758007101011|28.758007101011|28.611118691709|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-30.922929191308|-31.149920569213|-31.631369007425|-31.631369007425|-31.631369007425|-31.631369007425|-32.834854325538|-33.389837910605|-33.520686129612|-33.520686129612|-33.520686129612|-33.520686129612|-33.65298417308|-33.675538203209|-34.011899202803|-34.011899202803|-34.895444465721|-36.060316105208|-36.060316105208|-36.060316105208|-36.060316105208|-36.060316105208|33.329207468732|33.329207468732|33.329207468732|33.329207468732|33.329207468732|33.329207468732|33.329207468732|32.556898382752|-35.703198169293|-35.703198169293|-35.703198169293|-35.703198169293|-35.703198169293|-35.703198169293|-35.703198169293|-35.703198169293|32.779416501097|32.779416501097|32.779416501097|32.779416501097|32.779416501097|32.779416501097|32.779416501097|32.779416501097|32.779416501097|32.779416501097|32.779416501097|32.779416501097|32.779416501097|32.779416501097|32.779416501097|32.779416501097|32.779416501097|32.746366587566|32.746366587566|32.746366587566|32.746366587566|32.458184656486|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-35.980105227122|-37.232338819117|-37.92926630401|-38.770296461311|-39.74255114896|-39.928390411348|-40.430236868175|-40.430236868175|-40.500064673804|-40.500064673804|-40.500064673804|-40.500064673804|-40.654517719903|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585|-40.696253023585||-41.979170280519|-42.427122912072|-42.427122912072|-42.538462583882|-42.538462583882|-42.538462583882|-42.538462583882|-42.538462583882|-42.538462583882|-43.731624330262|-44.528001971477|-44.528001971477|-44.528001971477|-44.528001971477|-44.528001971477|-45.788893164787|39.381888847247|39.381888847247|39.381888847247|38.898583876422|38.898583876422|||38.898583876422|38.898583876422|37.970650235073|35.57294457848|32.467714452028|32.178812960047|32.178812960047|32.178812960047|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|-35.244458362092|31.44992445055|31.44992445055|31.44992445055|31.44992445055|31.447428425526|31.447428425526|31.447428425526|29.912698013226|28.704108166076|27.416786219651|27.215318602516|26.682576093623|26.252862093127|25.757237484029|25.757237484029|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.512617368698|25.504018539853|24.866688139645|24.861874985924|24.502082851453|-26.083380580182|-26.083380580182|-26.083380580182|-26.083380580182|-26.083380580182|-26.083380580182|-26.083380580182|-26.083380580182||-26.083380580182|-26.083380580182|-26.190717008668|||-26.190717008668|-26.361411196386|-26.361411196386|-26.361411196386|-26.361411196386|-26.516411205483
03310|19921|/equities/tomorrow-focus-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH||-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.178774011453|-38.78752934968|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|36.020061289415|35.740233140951|35.740233140951|35.740233140951|35.740233140951|-37.560278902549|-37.560278902549|-37.560278902549|-37.560278902549|-37.560278902549|-37.560278902549|-37.560278902549|-37.560278902549|-37.560278902549|-37.560278902549|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-37.584020993448|-38.798912469256|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.540197861607|-39.703682759614|-39.703682759614|-39.703682759614|-39.703682759614|-39.703682759614|-39.703682759614|-39.703682759614|-39.703682759614|-39.703682759614|-39.703682759614|-39.703682759614|-41.948537035354|38.414437950501|38.414437950501|38.414437950501|38.414437950501|38.414437950501|38.414437950501|38.414437950501|38.414437950501|38.414437950501|38.414437950501|38.414437950501|38.414437950501|38.414437950501|38.414437950501|37.977268772483|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.49304481785|-41.631160272939|-41.70266253371|-41.70266253371|-41.70266253371|-41.70266253371|-41.70266253371|38.695362537186|38.695362537186|38.508474217865|38.508474217865|37.84830333018|37.217774964584|37.217774964584|37.217774964584|37.217774964584|37.217774964584|37.217774964584|37.080859503496|36.189842790749|35.758152994636|35.758152994636|35.758152994636|35.742394589851|35.583945138037|35.583945138037|35.583945138037|35.583945138037|35.583945138037||35.583945138037|35.018641136328|35.018641136328|35.018641136328|35.018641136328|34.420713899577|34.196844438154|34.196844438154|34.196844438154|34.196844438154|34.196844438154|34.196844438154|34.196844438154|34.196844438154|34.196844438154|34.196844438154|34.196844438154|34.162771029038|34.162771029038|33.800950620845|33.800950620845|||32.17883470133|32.001030551983|32.001030551983|31.062255872171|30.446951986332|29.697275952473|29.697275952473|29.697275952473|29.697275952473|29.697275952473|29.697275952473|29.697275952473|29.697275952473|29.697275952473|29.697275952473|29.697275952473|29.697275952473|28.719197410096|-31.689441961531|-31.689441961531|-31.689441961531|-31.699380126798|-32.165978236556|-32.289975903167|-32.639541705304|-32.639541705304|-32.639541705304|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|29.821942767746|29.67052172549|29.67052172549|29.67052172549|29.67052172549|29.67052172549|29.67052172549|29.67052172549|29.67052172549|29.190634638296|29.190634638296|29.190634638296|29.161343993245|29.161343993245||29.161343993245|29.161343993245|29.161343993245|||29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245
03312|19842|/equities/intershop-communications-ag|DAXTECH||1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8306576575489|1.8222186150912|1.8222186150912|1.8222186150912|1.8222186150912|1.7138501460616|1.7138501460616|1.6358026385386|1.6358026385386|1.5970029301201|1.5946466497291|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.7580978365903|-1.769709104907|-1.769709104907|-1.769709104907|-1.769709104907|-1.769709104907|-1.769709104907|-1.769709104907|-1.7894265447882|-1.7894265447882|-1.7894265447882|-1.7894265447882|-1.7894265447882|-1.7894265447882|-1.7915851247341|-1.8334384244203|-1.8334384244203|-1.8474506309072|-1.8474506309072|-1.8474506309072|-1.8474506309072|-1.8474506309072|-1.8501859832742|-1.8501859832742|-1.8634712815415|-1.8634712815415|-1.8634712815415|-1.8634712815415|-1.869412541404|-1.8893472618688|-1.899274740708|-1.9725274952386|-2.0312067949888|-2.0312067949888|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9648656916159|1.9619329475495|1.9619329475495|1.9554810549521|1.9503469763596|1.9503469763596|1.9426077536299|1.9349488945429|1.9349488945429|1.9349488945429|1.9254987738336|1.9233318049482|1.9233318049482|1.9133128715448|1.9133128715448|1.9133128715448|1.9133128715448|1.9133128715448|1.9133128715448|1.8970421479878|1.8970421479878|1.8970421479878|1.8970421479878|1.8811579464473|1.8679532738303|1.8482814201354|1.8353126853305|1.8209029799919|1.7940037117421|1.7940037117421|1.7940037117421|1.7940037117421|1.7940037117421|1.7940037117421|1.7940037117421|1.7940037117421|1.7940037117421||1.7940037117421|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7913691998447|1.7031879492297|1.6624311084763|1.60047895988|1.5060877808838|1.4848268850362|||1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|1.4848268850362|-1.8725902914368|-1.8725902914368|-1.9075497844291|-1.9075497844291|-1.9867219901165|-2.0230244106806|-2.029368895712|-2.029368895712|-2.029368895712|-2.029368895712|-2.029368895712|-2.029368895712|-2.0556876531602|-2.0610418508849|-2.0906020480617|-2.1090023405269|-2.1438914942427|-2.1509905576357|-2.1638784010817|-2.1793093371843|-2.1847881662023|-2.1964313042575|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018|-2.2312531027018||-2.2312531027018|-2.2312531027018|-2.2312531027018|||-2.2312531027018|-2.234170102722|-2.3318556278354|-2.3673397070176|2.0351782500737|1.6824201809027
03313|19843|/equities/intica-systems-ag|DAXTECH||1.9757349775859|1.9757349775859|1.9757349775859|1.9757349775859|1.3406604953543|-1.8993395141824|-2.0137106105204|-2.0569006452423|-2.1039513993977|-2.1039513993977|-2.1327237739296|-2.2473750529136|-2.2473750529136|-2.2487500836944|-2.2747531411206|-2.2747531411206|-2.2963923875|-2.3204359945882|-2.3771512041741|-2.4068345902423|-2.514260622976|-2.595845086837||-2.6842724299698|-2.8136359294552|-2.8181925227488|-2.8181925227488|-2.8752994304631|-2.8752994304631|-2.8925549195579|-2.9117276852188|-2.9333675281571|-2.9333675281571|-3.0237417901409|-3.0397130874409|-3.044639417745|-3.044639417745|-3.044639417745|-3.044639417745|-3.044639417745|-3.0538758844227|-3.0538758844227|-3.0687509742148|-3.0958175214893|-3.0958175214893|-3.0958175214893|-3.1131305730748|-3.1323672970586|-3.1337414538919|-3.1530460556413|-3.1564143934893|-3.1564143934893|-3.1564143934893|-3.1760159906466|-3.184587673974|-3.184587673974|-3.3073196594715|-3.4525773199399|-3.469530360787|-3.5283671539016|-3.6031648243007|-3.6031648243007|-3.6031648243007|3.5631503435708|3.4646113286126|-3.5113440695972|-3.5113440695972|-3.5214934021864|3.4569312669779|3.4569312669779|3.4569312669779|3.4569312669779|3.3254793063298|-3.4339118913925|-3.4865688566937|-3.5628790779879|-3.5628790779879|-3.5628790779879|-3.5898656231352|-3.5976284722695|-3.6462538220496|3.5308289022345|-3.5671417476245|-3.5671417476245|-3.5671417476245|-3.5671417476245|-3.5671417476245|-3.5791244002407|-3.5791244002407|-3.5791244002407|-3.5791244002407|-3.5791244002407|-3.6190270817087|-3.698918916098|-3.709909917372|-3.7354554616274|-3.7616173385317|-3.7751303644903|-3.7868273665296|-3.7868273665296|-3.8053637533041|-3.8259597386091|-3.8488441667257|-3.8742714282869|-3.8824162387552|-3.8824162387552|-3.8824162387552|3.6920788156027|3.6920788156027|3.6223098025316|-3.7386540577843|-3.7386540577843|-3.7386540577843|-3.7386540577843|-3.7386540577843|-3.7386540577843|-3.7386540577843|-3.796186197646|-3.796186197646|-3.796186197646|-3.796186197646|-3.796186197646|-3.8113179878477|-3.8481310689983|-3.9216612390117|-3.9216612390117|-3.9216612390117|-3.9268879008823|-3.9268879008823|-3.9268879008823|-4.0052938285351|-4.0052938285351|-4.0147709121175|-4.0203342044086|-4.0203342044086|-4.0203342044086|-4.0203342044086|-4.0203342044086|-4.0260770217085|-4.0260770217085|-4.0260770217085|-4.0260770217085|-4.0260770217085|-4.0260770217085|-4.0260770217085|-4.0600856029881|-4.0859081406521|-4.0859081406521|-4.0970482237446|-4.0970482237446|-4.0970482237446|-4.1101094681682||-4.1101094681682|-4.1101094681682|-4.1101094681682|-4.1101094681682|-4.1101094681682|-4.1101094681682|-4.1101094681682|-4.1101094681682|-4.1101094681682|-4.1101094681682|-4.1143614453628|-4.1143614453628|-4.1143614453628|-4.1337349329342|-4.1852610016254|-4.2070675944837|-4.2070675944837|-4.2070675944837|-4.2070675944837|-4.2611861864232|-4.3063302462919|||-4.3063302462919|-4.3063302462919|-4.3063302462919|-4.3063302462919|4.2494235649216|4.2494235649216|4.2494235649216|-4.3091982897063|-4.3091982897063|-4.3091982897063|-4.3091982897063|-4.3091982897063|-4.3091982897063|-4.3091982897063|-4.3091982897063|-4.3091982897063|-4.3091982897063|-4.3091982897063|-4.3170349872579|-4.3170349872579|-4.4567054417916|-4.5341171321149|-4.6556858814288|-4.7707621031921|-4.8097356617363|-4.8874718266598|-4.8874718266598|-4.8874718266598|-4.8874718266598|-4.8874718266598|-5.0260797162709|-5.1878664912843|-5.3198516569826|-5.4553907935589|-5.489323093358|-5.5105839799256|-5.5105839799256|-5.5241777777195|-5.5241777777195|-5.5786145498135|-5.5786145498135|-5.6012382827178|-5.7708202028689|-5.8675782575008|-5.9726272529286|-5.9726272529286|-6.0223637892054|-6.1720708557022|-6.3134121837497|5.8352937062729|5.8352937062729|5.8144539095358|5.8144539095358|5.8144539095358|5.8144539095358|5.8144539095358|5.8144539095358|5.8144539095358|5.8144539095358|5.8144539095358|5.8021710688754|5.7274121239102|5.691569031865||5.4406323318025|-5.6561974714458|-5.6561974714458|||-5.6561974714458|-5.7067178977615|-5.7067178977615|-5.7067178977615|-5.8358582620551|-5.8358582620551
03314|19844|/equities/invision-software-ag|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-6.1730144594501|-6.1730144594501|-6.1730144594501|-6.1730144594501|-6.1730144594501|-6.1730144594501|-6.1730144594501|-6.1730144594501|-6.1732363253887|-6.1732363253887|-6.1732363253887|-6.20434357116|-6.20434357116|-6.20434357116|-6.20434357116||-6.20434357116|-6.20434357116|-6.20434357116|-6.243715142645|-6.2902388831394|-6.2974877380019|-6.3055420211824|-6.3144912247164|-6.3538869492154|-6.3538869492154|-6.3538869492154|-6.3538869492154|-6.3538869492154|-6.3538869492154|-6.3538869492154|-6.3902761914622|-6.3902761914622|-6.3902761914622|-6.3902761914622|-6.3902761914622|-6.3902761914622|-6.3902761914622||-6.3902761914622|-6.4225293506396|6.0990378104595|||6.0990378104595|6.0850420751999|6.0444911628775|6.0105457471269|5.9478287615663|5.9236944042901
03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH||-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.750068317579|-13.858409602032|-13.970454488182|-13.983678079333|-13.983678079333|-13.983678079333|-13.983678079333|-13.983678079333|-13.983678079333|-13.983678079333|-14.209642278581|-14.341269664664|-14.404188187805|-14.435209468435|-14.480787757846|-14.664123395748|13.813249585833|13.813249585833|13.813249585833|13.813249585833|13.813249585833|13.813249585833|13.813249585833|13.813249585833|13.813249585833|13.813249585833|13.813249585833|13.813249585833|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.394863556427|-14.607873187207|-14.607873187207|-14.607873187207|-14.607873187207|-14.607873187207|-14.607873187207|-14.607873187207|-14.614041010713|-14.614041010713|-14.674952952263|-14.674952952263|-14.674952952263|-14.744391936061|-14.816448899957|-14.816448899957|-14.816448899957|-14.816448899957|-14.816448899957|-14.816448899957|-14.816448899957|-14.816448899957|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.852616992682|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.908660578884|-14.970734252044|-15.158005254147|-15.158005254147|-15.225561054412|-15.292289901512|-15.495228954626|-15.495228954626|-15.495228954626|-15.495228954626|-15.495228954626|-15.495228954626|-15.495228954626|-15.495228954626||-15.495228954626|-15.750254044348|-15.763584955011|-15.763584955011|-15.845650575198|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|14.450326608194|||14.450326608194|14.138140279466|13.863489449481|13.628321661398|13.077024104247|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-13.984608657636|-14.075120722229|-14.440133716193|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|13.425423987225|12.818248518656|-14.075721527228|-14.075721527228|-14.075721527228|-14.21348334081|-14.21348334081|-14.304981769534|-14.314308191389|-14.314308191389|-14.314308191389|-14.314308191389|-14.337417774547|-14.337417774547|-14.527130530001|-14.659034011233|-14.666477122861|-14.666477122861|-14.666477122861|-14.666477122861|-14.666477122861|-14.666477122861|-14.666477122861|-14.786085834059|-14.890229142194|-14.890229142194||-15.002476864927|-15.024974432116|-15.117749680551|||-15.228611192739|-15.277204947508|-15.277204947508|-15.277204947508|-15.277204947508|-15.277204947508
03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP||-22.573147178736|-22.573147178736|-22.573147178736|-22.894608684212|-23.001944205275|-23.001944205275|-23.001944205275|-23.272730904404|-23.272730904404|-23.272730904404|-23.272730904404|-23.272730904404|-23.272730904404|-23.642623818671|-23.642623818671|-23.642623818671|-23.642623818671|-23.642623818671|-23.697384774488|-23.697384774488|-23.697384774488|-23.858205199023|-24.652449369187|-25.300499333006|-25.55277643056|-25.595307348517|-25.871490606|-25.871490606|-26.147211852262|-26.580234543691|-27.148038776064|-27.381153008832|-28.923503767002|-30.156688419243|26.783679097604|26.783679097604|26.783679097604|26.783679097604|26.783679097604|26.783679097604|-28.153655748075|-28.153655748075|-28.153655748075|-28.153655748075|-28.153655748075|-28.153655748075|-28.153655748075|-28.153655748075|-28.438506263832|-28.536117812372|-28.553249332621|-28.553249332621|-28.553249332621|-28.553249332621|-28.553249332621|-28.553249332621|-28.553249332621|-28.553249332621|-28.553249332621|-28.553249332621|-28.666944686257|26.2459490213|26.2459490213|26.2459490213|26.2459490213|26.2459490213|26.2459490213|26.2459490213|26.2459490213|26.2459490213|26.2459490213|26.2459490213|26.2459490213|26.172934884016|26.172934884016|26.172934884016|25.694371826323|25.456848725577|25.456848725577|25.456848725577|24.561207167716|-26.426130957973|-26.426130957973|-26.426130957973|-26.426130957973|-27.187922260907|-27.949770432477|-27.949770432477|-27.949770432477|-28.021322640084|-28.021322640084|-28.067024663976|-28.53558323548|-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.973837593491|-28.992092407772|-28.992092407772|-28.992092407772|-28.992092407772|-29.027879596893|-29.031580190531|-29.031580190531|-29.305089240462|-29.612321912348|-30.075706059918|-30.075706059918|-30.137450385077|27.589941618722|27.589941618722|27.589941618722|27.589941618722|27.589941618722|27.589941618722|26.701196322045|26.701196322045|26.701196322045|26.701196322045|26.701196322045|26.701196322045|26.701196322045|26.701196322045|26.701196322045|26.701196322045|26.694663402329|26.299625896624|25.930695453409|25.88199954784|25.88199954784|25.88199954784|25.88199954784|25.88199954784|25.88199954784|25.61000014186|25.364444530011|-26.341288689379|-26.341288689379|-26.341288689379|-26.341288689379||-26.341288689379|-26.341288689379|-26.341288689379|-26.341288689379|-26.341288689379|-26.341288689379|-26.341288689379|-26.341288689379|-26.715876609754|-27.166530219131|-27.335033513233|-28.054481613554|-28.391951881707|-28.391951881707|-28.631057671773|-29.10673017421|-29.591922971039|-30.348802801005|28.195424462813|28.195424462813|28.195424462813|||28.195424462813|28.195424462813|28.195424462813|28.130768860144|28.130768860144|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|28.080814449471|27.680430938407|27.680430938407|27.680430938407|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|26.670174119945|25.681304399697|25.663671432301|25.531857104616|25.184285688749|-27.814942451879|-27.814942451879|-27.814942451879|-27.814942451879|-27.814942451879|-27.814942451879|-27.814942451879|-27.814942451879|-27.814942451879|-28.193269513894|-28.900299786251|26.956667006848||26.956667006848|26.921934932394|26.921934932394|||26.663260612138|26.628068457321|26.572299332834|26.201442978357|25.939380722548|25.920423381091
03317|1173010|/equities/katek-se|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-15.140430490096|-15.140430490096|-15.140430490096|-15.140430490096|-15.217144957206|-15.22999977398|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215||14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.85997457215|14.855527450739|14.828429201133|14.828429201133|14.810356292932|14.810356292932|14.810356292932|14.810356292932|14.810356292932|||14.785625587531|14.785625587531|14.765672870881|14.765672870881|14.765672870881|14.748114575639|14.748114575639|14.748114575639|14.748114575639|14.720127253284|14.708474535136|14.676022941823|14.676022941823|14.676022941823|14.676022941823|14.676022941823|14.676022941823|14.676022941823|14.676022941823|14.676022941823|14.676022941823|14.515025437933|14.415858067532|14.415858067532|14.415858067532|14.415858067532|14.415858067532|14.415858067532|14.415858067532|14.414842170102|14.380379934689|14.367088657375|14.316209322607|14.270787881917|14.220319614483|14.164243761779|14.101937258775|14.032707810992|13.980786297712|13.911984573905|13.835538214118|13.750597814356|13.63121949703|13.576354519863|13.443171784104|13.295190966594|13.155767931395|13.056409215324|12.848788048815|12.762542382425|11.455602636543|10.222187867174|10.222187867174|10.222187867174|10.222187867174|10.222187867174|10.222187867174|10.121875407971|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239||10.095412460239|10.095412460239|10.095412460239|||10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239
03318|964718|/equities/kps-ag|DAXTECH||-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84258740552898|-0.84276377502013|-0.87351080153372|-0.87351080153372|-0.87934534719681|-0.8866115575599|-0.8866115575599|-0.89540933269622|-0.89540933269622|-0.89834370434684|-0.89848608588489|-0.89848608588489|-0.90285935599754|-0.90285935599754|-0.91339928131578|-0.91623163479686|-0.91623163479686|-0.91623163479686|-0.91623163479686|-0.91623163479686|-0.91623163479686|-0.91803515904612|-0.9211183217603|-0.9211183217603|-0.9211183217603|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83665175300565|0.83591259161802|0.83591259161802|0.83591259161802|0.83591259161802|0.83591259161802|0.83591259161802|0.83591259161802|0.82974394138178|0.82974394138178|0.82839101403262|0.82839101403262|0.82839101403262|0.82839101403262|0.82839101403262|-0.90782658644322|-0.90782658644322|-0.90782658644322|-0.90782658644322|-0.90782658644322|-0.90782658644322|-0.90782658644322|-0.90782658644322|-0.92314064710011|-0.93248962261798|-0.93365515049434|-0.96595016647418|-0.98949206145227|-0.98949206145227|-0.98949206145227|-0.98949206145227|-0.98949206145227|-0.98949206145227|-0.98949206145227|-0.98949206145227|-0.98949206145227|-0.98949206145227|-0.98949206145227|-0.98949206145227|-0.98949206145227|-0.98949206145227|-0.99371859433255|-0.99371859433255|-1.0053539938618|-1.0272370799447|-1.0272370799447|-1.0272370799447|-1.0272370799447|-1.0272370799447|-1.0272370799447|-1.0272370799447|-1.0272370799447|-1.0272370799447|-1.0382634052595|-1.0425149013556|-1.0594676526781|-1.0594676526781|-1.0594676526781|-1.0624084972006|-1.0755649962538|-1.0863147991814|-1.0863147991814|-1.0866355516928|-1.0866355516928|-1.1039451076682|-1.1039451076682|-1.1183834555077|-1.143065957661|-1.143065957661|-1.1534066249215|-1.1535073771834|-1.168897107217|-1.1857190231188|-1.192644353736|-1.192644353736|-1.192644353736|-1.192644353736|-1.1929382108191|-1.2193757386715|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556||1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|1.0765891728556|-1.2470078803357|-1.2470078803357|-1.2470078803357|||-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2470078803357|-1.2555398034019|-1.2555398034019|-1.2555398034019|-1.2555398034019|-1.2649688040664|-1.2649688040664|-1.2649688040664|-1.2696875372915|-1.2918750024933|-1.3264197899847|-1.3264197899847|-1.3401886637507|-1.375209675398|-1.3982884863643|-1.4153205663659|-1.4214672480135|-1.4629225566687|-1.4629225566687|-1.4790805660687|-1.4939783836959|-1.5010871385598|-1.5039856538799|1.3461755902309|1.3461755902309|1.3461755902309|1.3461755902309|1.3461755902309|1.3318834239488|1.3318834239488|1.3090371416945|1.3077703610722|1.3077703610722|1.3077703610722|1.3030731781117|1.3030731781117|1.3030731781117|1.2889701904844|1.2824071507037|1.2824071507037|1.2824071507037|1.2824071507037|1.2824071507037||1.2824071507037|1.2824071507037|1.2824071507037|||1.2524651901631|1.2524651901631|1.2524651901631|1.247307704507|1.247307704507|1.247307704507
03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP||-9.0083894667023|-9.0083894667023|-9.0083894667023|-9.0083894667023|-9.0083894667023|-9.0083894667023|-9.0083894667023|-9.0270995494385|-9.0434439840868|-9.0949374506821|-9.1265971208005|-9.140181008728|-9.140181008728|-9.2379791910468|-9.3603444902763|-9.3603444902763|-9.3864938251029|-9.4427714868663|-9.4492675268598|-9.4492675268598|-9.4492675268598|-9.5069639907885|-9.5644374616719|-9.5644374616719|-9.5644374616719|-9.5644374616719|-9.5644374616719|-9.8693745144844|8.9090478900938|8.9090478900938|8.9090478900938|8.9090478900938|8.9090478900938|8.8789420132139|8.6860465478344|8.4728294424926|8.2942547326523|8.2291719124536|8.1813020889208|8.1505371461105|8.1505371461105|8.1505371461105|8.1505371461105|8.1505371461105|8.1505371461105|8.1505371461105|8.1505371461105|8.1505371461105|8.0836917441858|8.0836917441858|8.0836917441858|8.0836917441858|7.986879247402|7.9559770623565|7.9320086421938|7.9320086421938|7.7036321256952|-8.6362225904753|-8.6362225904753|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.7080165883317|-8.9333517838865|-9.1831686021387|8.2150154191733|8.2150154191733|8.2150154191733|8.2150154191733|8.2150154191733|8.2150154191733|8.2150154191733|8.0455722895464|7.8128584322224|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878|-8.4663123699878||-8.4750885635443|-8.4750885635443|-8.4750885635443|-8.4750885635443|-8.4750885635443|-8.4750885635443|-8.4750885635443|-8.4784314797794|-8.4932571965759|-8.5763970567458|-8.636552461173|-8.741169276266|-8.7793445999592|-8.7793445999592|-8.7970497006807|-8.8757969341308|-8.8757969341308|-8.8757969341308|-8.8757969341308|-8.8757969341308|-8.9375522359246|||-9.0118550924126|-9.0118550924126|-9.0118550924126|-9.0118550924126|-9.1346358344956|-9.1346358344956|-9.2973064220594|-9.2973064220594|-9.2973064220594|-9.2973064220594|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3227852764673|-9.3528168933201|-9.4435390916636|-9.4435390916636|-9.661987724919|-9.9063751333498|-9.9837501969098|-10.26888915854|-10.443658991573|-10.443658991573|-10.612848234747|-10.612848234747|-10.612848234747|-10.612848234747|-10.612848234747|-10.612848234747|-10.612848234747|-10.612848234747|-10.688164128832|9.3631834721484|9.3631834721484|9.3631834721484|9.1750374827224|9.1750374827224|9.1750374827224|9.1750374827224|9.1750374827224|9.1750374827224|9.1750374827224|9.1750374827224|9.1750374827224||9.1750374827224|9.1750374827224|9.1750374827224|||9.1750374827224|9.1750374827224|9.1625154795272|9.1625154795272|8.9477949475825|8.9061608684924
03320|6346|/equities/manz-automation|DAXTECH||-5.6782116788911|-5.8091243790573|-6.1251382084893|-6.3979313077978|-6.5881868986499|-6.5881868986499|-6.7024299467285|-6.7038536445291|-6.7038536445291|-6.7038536445291|-6.7038536445291|-6.7038536445291|-6.7038536445291|-6.7263291681429|-6.7263291681429|-6.7263291681429|-6.7263291681429|-6.8570322289092|-7.2389244518923|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.3261586319719|-7.6146208590175|-7.7224974208606|-7.7224974208606|-7.7224974208606|-8.1049969520318|6.8705943222019|6.8705943222019|6.8705943222019|6.8705943222019|6.4839936489499|6.2855485274434|6.1161648779048|5.8868496979755|5.5409443207893|5.4066049598227|5.357338775371|5.3270430975208|5.2922701231914|5.2914112267977|5.2682346964419|5.2524829865098|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.5473805607813|-5.6104231610847|-5.6293588230955|-5.7059542945079|-5.7710602869648|-5.8421987390592|-5.8421987390592|-5.8421987390592|-5.8421987390592|-5.8421987390592|-5.8421987390592|-5.8421987390592|-5.8421987390592|-5.8421987390592|-5.8421987390592|-5.8421987390592|-5.8421987390592|-5.8421987390592|-5.8421987390592|-5.8421987390592|-5.8421987390592|-5.9302207734931|-5.9905128072596|-5.9905128072596|-5.9905128072596|-5.9905128072596|-5.9905128072596|-6.0738286136094|-6.0738286136094|-6.0738286136094|-6.0738286136094|-6.0738286136094|-6.2009206213889|-6.3030594875851|-6.3030594875851|-6.3030594875851|-6.3030594875851|-6.3030594875851|-6.4803204039044|-6.4803204039044|-7.2170226021285|-7.561136131339|-7.5809136049312|-7.5809136049312|-7.5809136049312|-7.6132373695419|-7.644708223348|-7.7663426611215|-7.7889413153426|-7.7889413153426|-7.8788234961581|-7.9464706328789|-7.957189629175|-7.9613218546992|-8.0453247485836|-8.0453247485836|-8.0453247485836|-8.1248053641539|-8.2649181062767|-8.2649181062767|-8.2649181062767|-8.2703013897762|-8.2703013897762|-8.2703013897762|-8.2703013897762|-8.2703013897762|-8.2703013897762|-8.271389953558|-8.271389953558|-8.271389953558|-8.271389953558|-8.271389953558|-8.271389953558|-8.271389953558|-8.3037666659271|-8.4155230564594|-8.4155230564594|-8.4155230564594|-8.4155230564594|-8.4155230564594|-8.4155230564594||-8.4155230564594|-8.4155230564594|-8.4155230564594|-8.4155230564594|-8.7272479846212|-8.8947200062245|-9.0319113204181|-9.1321235176921|-9.4068035016457|-9.6153378895035|-9.8459304627568|-9.9399227893783|-9.952136811993|-10.039304256171|-10.039304256171|-10.161449802949|-10.357166384142|-10.469073717773|9.0422653238742|9.0422653238742|9.0422653238742|||9.0422653238742|9.0422653238742|9.0422653238742|8.8225170286462|8.8161302310411|-9.7410207815065|-9.7410207815065|-9.7410207815065|-9.7410207815065|-9.7410207815065|-9.7650229210207|-9.9770613507245|-9.9770613507245|-9.9770613507245|-10.174512792055|-10.288842419567|-10.288842419567|-10.420380781958|-10.687089653886|-10.75967858269|-10.75967858269|-10.789195908583|-10.789195908583|-10.789195908583|-10.789195908583|-10.789195908583|-10.789195908583|-10.789195908583|-10.789195908583|-10.954662099455|-11.095179786256|-11.103533256906|-11.109853132672|-11.109853132672|-11.109853132672|-11.109853132672|-11.109853132672|-11.113170261854|-11.170189720253|-11.316877159653|-11.458367425835|-11.458367425835|-11.458367425835|-11.458367425835|-11.458367425835|-11.458367425835|-11.6504085667|-11.801564919404|-12.158405607996|-12.782672531138|-12.899636302536|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228||11.508855251228|11.508855251228|11.508855251228|||11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228|11.508855251228
03321|23383|/equities/medigene-exch|DAXTECH||-1.5520211591409|-1.5978903441869|-1.5978903441869|-1.8267670902105|-1.8988522525729|-1.9007247682083|-1.9192443762028|-1.9192443762028|-1.9192443762028|-1.9192443762028|-1.9192443762028|-1.9192443762028|-1.9192443762028|-1.9192443762028|-1.9192443762028|-1.9192443762028|-1.9556890062458|-1.9556890062458|-1.9556890062458|-1.99807817869|-1.99807817869|-1.99807817869|-2.0263091185867|-2.0704545488157|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6796204325132|1.6612448820993|-2.1779201374859|-2.1779201374859|-2.1779201374859|-2.1779201374859|-2.1779201374859|-2.1779201374859|-2.1779201374859|-2.1779201374859|-2.2924668376546|-2.3949076141362|-2.4316194681597|-2.4441606234922|-2.4705394187916|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5586166839964|-2.5661682509109|-2.5661682509109|-2.5661682509109|-2.6218536455019|-2.6222135486731|-2.6222135486731|-2.6222135486731|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.6689992071431|-2.7727769614636|-2.8041965565614|-2.8132672733648|-2.8132672733648|-2.8730747773231|-2.9244648843388|-2.9244648843388|-2.9244648843388|-2.9244648843388|-2.9244648843388|-2.9244648843388|-2.9244648843388|-2.9244648843388|-2.9244648843388|-2.9244648843388|-2.9366275634347|-2.9618084790506|-2.9742316804769|-3.010852719809|-3.010852719809|-3.010852719809|-3.1253919087796|-3.1443242720927|-3.232027006609|-3.3550300868162|-3.5100335182756|-3.6055926947693|-3.6573251650179|-3.7468829210703|-3.7468829210703|-3.7659665782883|-3.7659665782883|-3.7874792334098|-3.7874792334098|-3.7874792334098|-3.7874792334098|-3.7874792334098|-3.7874792334098||-3.7874792334098|-3.9588657216516|-4.1187398120526|-4.1630442191896|-4.3844935154183|-4.4238868129765|-4.637637744139|-4.637637744139|-4.637637744139|-4.637637744139|3.6496607943001|3.6496607943001|3.6496607943001|3.6496607943001|3.6496607943001|3.6496607943001|3.6496607943001|3.6496607943001|3.6496607943001|3.6496607943001|3.6496607943001|||3.6496607943001|3.6496607943001|3.6496607943001|3.6496607943001|3.4980734899775|2.6928747048131|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|2.6241130296767|-2.99231817963|-2.99231817963|-2.99231817963|-2.99231817963|-2.99231817963|-2.99231817963|-3.0441350566267|-3.0540712658416|-3.0540712658416|-3.103827365035|-3.103827365035|-3.103827365035|-3.103827365035|-3.103827365035|-3.103827365035|-3.103827365035|-3.103827365035|-3.103827365035|-3.103827365035|-3.103827365035|-3.103827365035|-3.103827365035|-3.103827365035|-3.103827365035|-3.103827365035||-3.103827365035|-3.103827365035|-3.121608464579|||-3.159829634936|-3.1871152180597|-3.1871152180597|-3.2078198744373|-3.276365327126|-3.276365327126
03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-68.088755057358|||||||-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-68.088755057358|-69.276392219357|-69.554998990682|-69.554998990682|-69.554998990682|-69.554998990682|-69.554998990682|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.975948559247|66.12050060321|65.844994905802|65.730553286178|-67.594456919246|-67.594456919246|-67.594456919246|-67.594456919246|-67.594456919246|-67.594456919246|-67.594456919246|-67.594456919246||-67.594456919246|-67.594456919246|67.189492057636|67.104991514235|67.057399446029|67.057399446029|67.016555024803|66.988203883089|66.988203883089|66.988203883089|66.988203883089|66.988203883089|66.78411830787|66.399016103526|66.235019588227|66.164701429305|66.164701429305|66.164701429305|66.164701429305|66.164701429305|66.041340262027|||65.954817884864|65.827579835721|65.679533167755|65.517256599969|65.362503535556|64.45500575945|64.343338986737|64.183277790227|64.183277790227|64.183277790227|64.183277790227|64.183277790227|63.650308282815|63.068120382056|62.860136877414|62.692371883786|62.51819032077|62.197989075758|61.953324840442|61.774801834839|61.299781172825|60.995311888669|60.975901454261|60.715449485041|60.320501496237|59.991667617075|59.692968223616|59.151073294795|58.734524018143|58.100582394969|57.397313314424|56.325902733257|55.271000951585|54.157781700355|53.108645443632|52.349555200938|52.349555200938|52.349555200938|35.252283302285|33.675870064604|30.439854864399|30.067658123313|30.067658123313|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.509934571122|29.509934571122|29.509934571122|29.509934571122||28.385483585833|27.717203178934|26.612522774661|||26.612522774661|26.612522774661|26.612522774661|26.612522774661|26.612522774661|25.801011815434
03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP||87.334472868555|87.334472868555|87.334472868555|87.334472868555|87.334472868555|87.334472868555|87.334472868555|87.334472868555|87.334472868555|84.541080710748|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|81.085578962892|80.522845743901|80.522845743901|80.522845743901|80.336497305506|79.496109643108|-95.550015367793|-95.550015367793|-95.550015367793|-95.550015367793|83.190890756108|83.190890756108|83.190890756108|83.190890756108|83.190890756108|83.190890756108|81.950993289393|79.027761301231|79.027761301231|79.027761301231|79.027761301231|75.172515693452|72.860605713786|72.860605713786|72.860605713786|72.860605713786|72.860605713786|72.045113984149|-78.063771582705|-78.063771582705|-78.063771582705|-78.063771582705|-78.063771582705|-78.063771582705|-78.075444491124|-78.075444491124|-78.075444491124|-79.20548521763|-79.20548521763|-80.928318519128|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.016569482857|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.084708040585|-82.863562285491|-83.481740619947|-84.687579138109|-84.687579138109|-84.687579138109|-84.687579138109|-85.113974022677|-85.17527378318|-85.17527378318|-87.06981222344|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|79.36861614814|78.884569852779|71.313413744976|70.547182751258|70.547182751258|70.547182751258|70.547182751258|69.488537153226|-74.563271314986|-74.563271314986|-74.563271314986||-74.563271314986|-74.563271314986|-74.563271314986|-74.563271314986|-74.563271314986|-74.563271314986|-74.563271314986|-74.563271314986|-75.998080764752|-76.886754709859|-79.307503707298|-79.933476540135|-79.933476540135|-79.933476540135|-82.471575485687|-82.471575485687|-82.618416189066|-82.742685926084|-82.879133511286|-82.879133511286|-82.879133511286|||-82.879133511286|-82.879133511286|-82.879133511286|-82.879133511286|-82.879133511286|-82.879133511286|-82.879133511286|-82.879133511286|-84.64625665954|-84.708140922226|-84.708140922226|-84.708140922226|-84.708140922226|-84.708140922226|-88.909046147308|-90.448936009894|-90.546042893209|-90.756710341549|-93.003041612484|-93.003041612484|-94.575598146493|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|84.443975934097|84.443975934097|84.443975934097|84.443975934097|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955||83.171866543955|83.171866543955|83.171866543955|||83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955
03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH||-103.5764441799|-103.5764441799|-103.82938038761|-105.23449872384|-105.23449872384|-105.23449872384|-105.23449872384|-105.23449872384|-105.23449872384|-105.23449872384|99.343817333025|99.343817333025|99.343817333025|99.343817333025|99.343817333025|99.343817333025|99.343817333025|96.456438984335|96.456438984335|96.456438984335|96.456438984335|96.456438984335|96.456438984335|96.456438984335|96.456438984335|95.509180380312|95.509180380312|95.421314585438|95.21257354179|94.44040638676|94.44040638676|94.44040638676|94.44040638676|94.44040638676|93.656007520255|91.812234392759|89.963594956527|89.692880572356|88.333755428567|88.137504082007|88.052099823417|88.052099823417|88.052099823417|88.052099823417|87.405113034184|87.277901760666|86.686560224525|-93.108286842556|-93.108286842556|-93.108286842556|-93.108286842556|-93.108286842556|-93.108286842556|-94.341710625425|-94.341710625425|-94.561946047553|-94.561946047553|-94.561946047553|-94.561946047553|-94.561946047553|-94.627159053759|-95.64886340644|88.512478646891|88.512478646891|88.512478646891|88.512478646891|86.952756256149|86.164171159583|85.334422693993|85.334422693993|85.334422693993|85.334422693993|84.435402918187|-90.954712022095|-90.954712022095|-90.954712022095|-90.954712022095|-90.954712022095|-90.954712022095|-90.954712022095|-90.954712022095|-90.954712022095|-90.954712022095|-90.954712022095|-90.954712022095|-92.454581735259|-92.454581735259|-92.454581735259|-92.454581735259|-92.454581735259|-92.454581735259|-92.605092681918|-95.816766170963|87.772915550662|87.772915550662|87.772915550662|87.772915550662|87.772915550662|87.772915550662|87.772915550662|87.772915550662|87.772915550662|87.772915550662|87.772915550662|87.772915550662|87.772915550662|86.556020838897|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.095569139661|86.072852988974|81.317060148203|-90.132324948772|-90.132324948772|-90.132324948772|-92.469247145636|86.169228611022|86.169228611022|86.169228611022|86.169228611022|86.169228611022|85.104699728257|83.66078061237|82.598091010408|82.328505291562|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142||-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.603428204142|-87.928811319761|-90.309788659869|-92.438656016255|84.763843426923|84.763843426923|84.763843426923|84.763843426923|84.763843426923|84.763843426923|84.763843426923|84.763843426923|84.763843426923|84.763843426923|84.763843426923|||84.763843426923|84.763843426923|83.376488458028|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|82.52822220164|81.534689927957|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.184275501363|79.094746979731|77.990831384679|74.897593190957|74.10398978954|-78.632621731371|-78.632621731371|-78.632621731371|-78.632621731371|-78.632621731371|-78.632621731371|-78.632621731371|-78.632621731371|-78.632621731371|-79.226247961886|75.331122122667|75.331122122667||75.331122122667|75.331122122667|75.331122122667|||75.331122122667|75.331122122667|75.331122122667|75.331122122667|75.331122122667|75.331122122667
03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.279222397515|65.279222397515|65.279222397515|65.279222397515|65.279222397515|65.210245243387|65.187998008306|65.187998008306|65.187998008306|65.187998008306|65.009736472598|65.009736472598|65.009736472598|64.909975222226|64.909975222226|64.909975222226|64.909975222226|64.909975222226|64.909975222226|64.909975222226|64.827008159792|64.827008159792|64.827008159792|64.827008159792|64.827008159792|64.680009320749|64.533343689721|64.492602234726|64.336542954716|64.336542954716|64.268384366867|64.239206915961|64.239206915961|64.239206915961|64.239206915961|64.065783427674|63.939852353622|63.939852353622|63.827614913041|63.702906645729|63.564341904271|63.372647340343|63.372647340343|63.06931919233|63.06931919233|62.760357370818|62.644840760191|62.31093655158|62.028819407897|61.815354389037|61.367063144937|60.896739116526|60.624153048039|60.299057755471|60.021172825496|59.362417132767|58.947128197785|58.630138288201|57.955713786749|57.573012605937|53.535821427572|53.535821427572|51.417577414235|-58.714543388815|-58.714543388815|-58.714543388815|-58.714543388815|-58.714543388815|-59.110604019663|-59.680994222809|-59.680994222809|-60.145547441033|-60.939498852124|-61.271665306478|-61.751851527326|-61.92983486082|-63.347324723396|-63.347324723396|-64.047027131356|-64.403738211748|-64.403738211748|-64.515262390901|-65.900292266||-66.639212569251|-67.050262873867|-67.050262873867|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|59.433197751159|||58.264459292599|58.264459292599|58.264459292599|58.264459292599|58.264459292599|58.264459292599|58.264459292599|58.264459292599|58.264459292599|58.264459292599|58.264459292599|58.264459292599|-65.548483483122|-65.548483483122|-65.548483483122|-65.598312819585|-66.56890545705|-66.56890545705|-66.56890545705|-66.56890545705|-66.56890545705|-66.56890545705|-66.56890545705|-66.56890545705|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-74.488497752172|68.607812672643|68.607812672643|68.607812672643|68.607812672643|68.607812672643|68.607812672643|68.607812672643||68.607812672643|66.811692436248|66.811692436248|||66.811692436248|66.811692436248|66.811692436248|66.811692436248|65.12966241628|-74.282304719309
03326|19872|/equities/nexus-ag|DAXTECH||67.067875452653|67.025415389422|66.856017184129|66.662241485241|66.635821159816|66.462023002281|66.313357704628|66.191939003039|66.191939003039|66.191939003039|66.191939003039|66.035486255275|65.839427985733|65.721583938141|65.479536691793|65.31059759578|64.995106150938|64.911228208887|64.529136689887|-52.847049320203|-52.847049320203|-52.941164851698|-54.169843539661|-54.169843539661|-54.169843539661|-55.307215772374|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.80005109265|50.726605561958|50.726605561958|50.53251682451|50.53251682451|50.53251682451|49.175019117756|48.631373235856|48.631373235856|48.631373235856|48.631373235856|48.207083831534|48.198252284361|48.198252284361|48.07027857815|47.328088368694|-51.59051315858|-51.59051315858|-51.59051315858|-51.59051315858|-51.59051315858|-51.939460463811|-52.285509422409|-52.539456609209|-53.185507725035|-53.858897684189|-54.351553067203|-55.140405283083|-55.140405283083|-55.140405283083|-55.140405283083|-55.631981826257|-55.631981826257|-55.837926268898|-55.837926268898|-55.837926268898|-55.837926268898|-55.837926268898|-55.837926268898|-55.837926268898|-55.837926268898|-56.011019524629|-56.011019524629|-57.223353501486|-57.967139888671|-57.967139888671|-57.967139888671|-57.967139888671|-57.967139888671|-57.967139888671|-57.967139888671|-57.967139888671|-57.967139888671|-57.967139888671|-57.967139888671|-57.967139888671|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-58.137853632135|-59.303170956685|-60.481435204184|-60.481435204184|-60.481435204184|-60.481435204184|-60.481435204184|-61.318397674548|-61.318397674548|-61.318397674548|-61.318397674548|-61.318397674548|-61.318397674548|-61.318397674548|-61.318397674548|-61.318397674548|-61.477651195745|56.75699099916|56.75699099916|56.75699099916|56.75699099916|56.75699099916|56.75699099916|56.75699099916|56.75699099916|56.75699099916|55.796656920046|55.618508155181|54.765009993794|54.144454446636|52.543420262901|52.543420262901|52.543420262901|51.592689774398|-55.024774118537|-55.024774118537|-55.024774118537|-55.32259931436|-55.32259931436||-55.32259931436|-55.336219892136|-55.42357859041|-56.448419935458|-57.348244542273|-57.403604156874|-57.675435328069|-57.675435328069|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|||-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-58.917192005595|-59.519100956873|-60.276779180054|-60.743555051903|-60.743555051903|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.880187651578|55.061321944068|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754||55.0128021754|55.0128021754|55.0128021754|||54.169779516721|53.692908383233|53.692908383233|53.692908383233|53.516550842164|53.516550842164
03327|1076550|/equities/nfon-ag|DAXTECH||-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.4676858822683|-5.5456664675847|-5.5456664675847|-5.5456664675847|-5.7390737394906|-5.8444337344932|-5.8444337344932|-5.8444337344932|-5.8444337344932|-5.8444337344932|-5.8444337344932|-5.9382597579743|-6.0897330061358|-6.1862935554074|-6.1862935554074|-6.1862935554074|-6.22147660752|-6.22147660752|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7781742196128|5.7368602334178|5.7233922712437|5.7233922712437|5.7233922712437|5.7233922712437|5.7233922712437|5.7233922712437|5.6926578142502|5.5223975819855|-6.0158545919272|-6.0158545919272|-6.0158545919272|-6.0158545919272|-6.1420503180503|-6.1420503180503|-6.1420503180503|-6.1772781788508|-6.1997534631799|5.9979765292903|5.9979765292903|5.9979765292903|5.9979765292903|5.9979765292903|5.9979765292903|5.9979765292903|5.9979765292903|5.9979765292903|5.9979765292903|5.8958187471883|5.8958187471883|5.8958187471883|5.8203542642082|5.7253934997415|5.7226596031029|5.6751773261846|5.5971324473032|5.5971324473032|5.5857026609457|5.5757807926642|5.534275922783|5.534275922783|5.534275922783|5.534275922783|5.534275922783|5.534275922783|5.534275922783|5.534275922783|5.534275922783|5.534275922783|5.534275922783|5.2991953796897|-5.9937129405194|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6835136778058|5.6122375734317|5.4402012420098|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-5.9595454542739|-6.1550507378691|-6.1945007986618|-6.3383341041751|6.100221071209|6.100221071209|6.100221071209|6.100221071209|6.100221071209|6.100221071209|5.9669119622591|5.9410133125918|5.8969299649182|5.8969299649182|5.8632555377686|5.8009327120501|5.8009327120501|5.7609160155369|5.7609160155369|5.7609160155369||5.7037956681862|5.654217610427|5.640797095904|5.5064412547584|5.3793792408303|5.3259791267318|5.3259791267318|5.3259791267318|5.3259791267318|5.3259791267318|5.3259791267318|5.3259791267318|5.3259791267318|5.3259791267318|5.3259791267318|5.3259791267318|5.2288657440524|5.1098506465864|5.0220563163704|4.9689514626338|4.9143842165943|||4.9143842165943|-5.6551282201347|-5.6656981611845|-5.6863309172124|-5.7403677069843|-5.7974632775265|-5.7974632775265|-5.7974632775265|-5.7974632775265|-5.7974632775265|-6.0271813378818|5.460209584579|5.460209584579|5.460209584579|5.460209584579|5.460209584579|5.460209584579|5.2157883647913|4.9853204890351|4.932578078493|-5.2081693232503|-5.2081693232503|-5.2081693232503|-5.2081693232503|-5.3262991177204|-5.4603323127564|-5.4664595835661|-5.4664595835661|-5.6038441385665|-5.6342713530239|-5.7180792154401|-5.754532449944|-5.8272582353301|-5.8447313906028|-5.9785906607657|-6.0128782385752|-6.0534100179933|-6.0534100179933|-6.0534100179933|-6.0534100179933|-6.1293950234253|-6.1293950234253|-6.1815499900004|-6.2350555126558|-6.2633950119427|-6.3395991023449|-6.3395991023449|-6.3395991023449|-6.3395991023449|-6.3395991023449|-6.3395991023449|-6.3662212354241|-6.3712366291649|-6.3712366291649|-6.3712366291649|-6.3712366291649|-6.4947072873255|-6.5141192420479|-6.5379103007312|-6.6132336526442|-6.7491486767187|-6.8279430313523|-6.9977143521238||6.4331275943154|6.4331275943154|6.4331275943154|||6.4331275943154|6.4331275943154|6.4331275943154|6.4331275943154|6.4331275943154|6.4331275943154
03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP||-12.856878569643|-12.856878569643|-12.856878569643|-12.856878569643|-12.856878569643|-12.856878569643|-12.97708707708|-13.047209562337|-13.047209562337|-13.047209562337|-13.047209562337|-13.047209562337|-13.295232893666|-13.544703352937|-13.714702443997|-13.714702443997|-13.714702443997|-13.960781076131|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.297875503967|-14.485147475788|-14.485147475788|-14.485147475788|-14.485147475788|-14.485147475788|-14.485147475788|-14.485147475788|-14.485147475788|-14.855719142036|-15.33357689654|-15.636752634966|13.937866857042|13.937866857042|13.937866857042|13.937866857042|13.937866857042|13.937866857042|13.890963212638|13.723292129999|13.401435553769|13.277228810436|13.277228810436|13.277228810436|13.277228810436|13.277228810436|13.277228810436|13.277228810436|13.277228810436|13.160197413718|13.160197413718|13.160197413718|13.160197413718|13.054108368859|12.977342750745|12.688158673398|12.607954310435|12.591339471629|12.591339471629|12.591339471629|12.591339471629|12.591339471629|12.399821628786|12.326013970346|12.326013970346|-13.805997460559|-13.805997460559|-13.805997460559|-13.805997460559|-13.805997460559|-13.805997460559|-13.805997460559|-14.168973675579|12.819098418694|12.819098418694|12.722886714385|12.671540959065|12.572267778918|12.287520046814|12.194331951061|12.194331951061|12.194331951061|12.194331951061|12.194331951061|12.194331951061|12.194331951061|12.194331951061|12.194331951061|11.935923703423|11.737378160636|11.737378160636|11.737378160636|11.492642553295|-12.691642262856|-12.691642262856|-12.691642262856|-12.73404680614|-13.018941099162|-13.068267538277|-13.476408695874|-13.559342834351|-13.575936764476|-13.622707280845|-13.66828058351|-13.66828058351|-13.77420523024|-13.77420523024|-13.77420523024|-14.268561600054|-14.451735123887|-14.639706303559|-14.760228556486|-15.045253932577|-15.473519164211|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|14.04700188115|13.176174928558|13.176174928558|12.900194540965|12.620215830259|12.523842589099|12.523842589099|12.523842589099|12.124824859521||12.023138843003|11.727932384746|11.708029530567|11.708029530567|11.708029530567|11.708029530567|11.708029530567|11.708029530567|11.708029530567|11.708029530567|11.708029530567|11.708029530567|11.708029530567|11.708029530567|11.448921863814|11.424913239236|10.934454419317|10.934454419317|10.934454419317|10.934454419317|10.934454419317|||10.934454419317|10.934454419317|10.934454419317|10.934454419317|10.934454419317|10.707415450289|10.707415450289|10.707415450289|10.707415450289|10.707415450289|10.707415450289|10.707415450289|10.707415450289|10.707415450289|10.691849775528|10.651222568326|10.507468865506|10.173021499969|10.098912654826|9.5087918556494|-10.548938754448|-10.548938754448|-10.548938754448|-10.548938754448|-10.665710134914|9.4413575687814|9.4413575687814|9.4413575687814|9.4413575687814|9.4413575687814|9.4413575687814|9.3031758775102|9.2885287591469|8.9759761833098|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.371194791381|-10.511104901173|-10.54800524484|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499||-10.653424629499|-10.653424629499|-10.653424629499|||-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499
03329|19874|/equities/ohb-ag|DAXTECH||44.986124451135|44.986124451135|44.986124451135|44.986124451135|44.986124451135|44.986124451135|44.986124451135|44.986124451135|44.986124451135|44.782270280387|44.782270280387|44.782270280387|44.291411761736|44.218236689541|44.119871601282|44.119871601282|44.119871601282|43.952017492635|43.952017492635|43.952017492635|43.941130420215|43.797691617786|43.797691617786|43.79031568275|43.79031568275|43.79031568275|43.771647309437|43.771647309437|43.771647309437|43.771647309437|43.771647309437|43.771647309437|43.771647309437|43.771647309437|43.771647309437|43.771647309437|43.771647309437|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|43.563324148427|42.841596985728|42.841596985728|42.841596985728|42.696217219996|42.606908658001|-43.950911675252|-43.950911675252|-43.950911675252|-43.950911675252|-43.950911675252|-43.950911675252|-43.950911675252|-43.950911675252|-43.950911675252|-43.950911675252|-43.950911675252|-44.667679851096|-44.738595958272|-44.738595958272|-44.738595958272|-44.738595958272|-44.738595958272|-44.738595958272|-44.738595958272|-44.738595958272|-44.738595958272|-44.738595958272|-44.738595958272|-44.738595958272|-44.738595958272|-44.738595958272|-44.738595958272|-44.738595958272|43.089524745633|43.089524745633|43.089524745633|43.089524745633|43.089524745633|43.061113692523|43.061113692523|43.061113692523|43.061113692523|43.061113692523|43.061113692523|42.940264514936|42.940264514936|42.874263943557|42.874263943557|42.874263943557|42.874263943557|42.874263943557|42.874263943557|42.874263943557|42.874263943557|42.874263943557|42.874263943557|42.874263943557|42.874263943557|42.75473868993|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185||42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.659906723185|42.651020935335|||42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.651020935335|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620248712563|42.29472151229|42.202467287351|41.983297282645|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224||-42.965811670224|-42.965811670224|-42.965811670224|||-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224
03330|19879|/equities/paion-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP||151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.74345747073|151.13717191572|150.58574335172|149.27305732385|-153.39484093275|-153.39484093275|-153.39484093275|-153.39484093275|-153.39484093275|-153.39484093275|-153.43437723629|-153.43437723629|-153.43437723629|-153.43437723629|-153.43437723629|-153.99552242246|-153.99552242246|-154.07280235253|-154.24379292169|-154.24379292169|-154.24379292169|-154.24379292169|-154.24379292169|-154.24379292169|-154.24379292169|-154.24379292169|-154.24379292169|-154.24379292169|-154.24379292169|-154.32643657965|-154.91826286628|-155.78695975756|-156.24106927951|-156.52341319278|-156.63712407433|-156.75236194756|-157.65817756814|-158.53130976538|-159.2125628456|-159.45865342566|-159.45865342566|-159.45865342566|153.84817758373|153.84817758373|153.84817758373|153.84817758373|153.20908552597|-158.12373510973|-158.12373510973|-158.12373510973|-158.12373510973|-158.12373510973|-158.12373510973|-158.12373510973|-158.12373510973|-158.12373510973|-158.12373510973|-158.12373510973|-158.12373510973|-158.12373510973|-158.97082526569|-159.44536004998|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.88299008932|156.48764468523|156.48764468523|155.9756427875|155.9756427875|155.9756427875|155.9756427875|155.9756427875|155.38187028598|155.38187028598|155.38187028598|155.38187028598|155.17985536468|155.00035121755|155.00035121755|155.00035121755|154.74483773792|153.13870893678|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711||-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-156.49747964711|-157.38609019221|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|||154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.35598628074|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|153.54228616183|153.54228616183|153.54228616183|153.54228616183|153.3692137977|152.21023636621|151.72497427661|151.72497427661|151.25621259173|151.25621259173||151.25621259173|150.91384573876|150.91384573876|||150.61538008517|150.0059738034|149.9067868427|149.9067868427|149.9067868427|149.9067868427
03332|19882|/equities/pne-wind-ag|DAXTECH||-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.601528964066|-11.647562066368|-11.647562066368|-11.647562066368|-11.647562066368|-11.647562066368|-11.673650952595|-11.673650952595|-11.673650952595|-11.709612551019|-11.744013564107|-11.986681267418|-12.185201641362|-12.364668312384|-12.518520186028|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.539943948429|-12.676604764374|-12.875116207767|-12.922766364554|-12.922766364554|-12.922766364554|-13.187045164464|-13.187045164464|-13.187045164464|-13.187045164464|-13.187045164464|-13.187045164464|-13.187045164464|-13.187045164464|-13.620049710139|-13.893388530793|-14.063765496217|-14.576406445992|13.985124680534|13.985124680534|13.985124680534|13.985124680534|13.985124680534|13.985124680534|13.985124680534|13.985124680534|13.985124680534|13.985124680534|13.985124680534|13.985124680534|13.983471284459|13.96984138674|13.96984138674|13.740934691898|13.477705092421|-14.107705592264|-14.107705592264|-14.107705592264|-14.107705592264|-14.107705592264|-14.107705592264|-14.107705592264|-14.107705592264|-14.107705592264|-14.107705592264|-14.107705592264|-14.115228069215|-14.137390597501|-14.137390597501|-14.137390597501|-14.137390597501|-14.172656253354|-14.327395919712|-14.381550528111|-14.535215870792|-14.535215870792|-14.535215870792|-14.535215870792|-14.535215870792|-14.535215870792|-14.535215870792|-14.535215870792|-14.592462504632|-14.724958274902|-14.913286789855|14.176299620151|14.176299620151|14.176299620151|14.176299620151|14.176299620151|14.176299620151|14.176299620151|14.176299620151|14.155707019978|14.155707019978|14.155707019978|14.155707019978|14.155707019978|14.155707019978|14.047452125741|14.022226817763|14.022226817763|14.022226817763|14.022226817763|14.022226817763|14.022226817763|13.814695949197|13.402995766136|13.116661695345|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449||-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.757520138449|-13.792428390406|-13.792428390406|-13.792428390406|-13.85158707502|-13.942874239578|-13.959860164473|-13.975399845783|-14.095999896464|-14.132222003338|-14.158024914394|||-14.176820693353|-14.176820693353|-14.366434737471|-14.366434737471|-14.366434737471|-14.366434737471|13.59320830903|13.59320830903|13.59320830903|13.59320830903|13.59320830903|13.388978151264|13.388978151264|13.388978151264|13.388978151264|13.30886486259|13.115405169758|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-14.013024524454|13.085660063653|13.085660063653|13.085660063653|13.085660063653|13.085660063653|13.085660063653|13.085660063653|13.085660063653|13.085660063653|13.085660063653||13.085660063653|12.977380300457|12.977380300457|||12.977380300457|12.911457033431|12.911457033431|12.811619091338|12.574021021863|12.517801196862
03333|19243|/equities/psi-ag|DAXTECH||-22.810551215451|-22.810551215451|-22.810551215451|-22.810551215451|-22.810551215451|-22.810551215451|-22.810551215451|-22.810551215451|-22.810551215451|-22.810551215451|-22.848356977304|-22.848356977304|-22.848356977304|-22.875951306909|-22.892701669057|-22.892701669057|-22.892701669057|-22.892701669057|-22.969668754295|-22.993449289817|-22.993449289817|-22.993449289817|21.52507399129|21.52507399129|21.52507399129|21.52507399129|21.52507399129|21.52507399129|21.52507399129|21.52507399129|21.52507399129|21.327859651238|21.274145345365|21.274145345365|21.274145345365|21.274145345365|21.274145345365|21.274145345365|21.274145345365|21.274145345365|21.274145345365|21.274145345365|21.099377014229|21.099377014229|21.099377014229|21.07708629192|21.061217455966|21.061217455966|21.000268588957|21.000268588957|20.85029870768|20.783665463876|20.747484122708|20.747484122708|20.747484122708|20.703684255168|20.703684255168|20.587426420368|19.869362138286|19.560403054041|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-20.820378727817|-21.667086436907|-22.280095553574|21.030479869661|21.030479869661|21.030479869661|21.030479869661|21.030479869661|21.030479869661|21.030479869661|21.030479869661|21.030479869661|21.030479869661|21.030479869661|21.030479869661|21.030479869661|21.030479869661|21.030479869661|21.030479869661|21.030479869661|21.030479869661|21.030479869661|20.91719993995|20.480222536969|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-22.448310209254|-23.430011403095|-23.430011403095|-23.48334655445|-24.048162032953|-24.281291698737|-24.451435856602|22.3325276171|22.3325276171|22.3325276171|22.3325276171|22.3325276171|22.3325276171|22.3325276171|22.3325276171|22.3325276171|21.775030855209|21.677811679874|21.560261585136|21.560261585136|21.444735687993|21.205262257018|21.166957512341|21.052175564724||20.99686118757|20.863179648312|20.786865724891|20.329851165711|19.860945082703|-21.85902530759|-21.85902530759|-21.85902530759|-21.860027865232|-21.919477016463|-22.041084535402|-22.584538203127|-22.893932375253|-22.92659137971|-22.979545892684|20.625566066209|20.625566066209|20.625566066209|20.625566066209|20.625566066209|20.625566066209|||20.625566066209|20.296424284967|20.296424284967|20.296424284967|20.296424284967|20.296424284967|20.296424284967|20.296424284967|20.296424284967|20.296424284967|20.296424284967|19.987694306939|19.594660807284|-22.301288713314|-22.301288713314|-22.301288713314|-22.301288713314|-22.301288713314|-22.301288713314|-22.693098400807|-22.928207619661|-22.928207619661|-22.973007025182|-23.220008653469|-23.411121043968|-23.565134111828|-23.902926303486|-24.167216810643|-24.167216810643|-24.167216810643|-24.668477640548|-24.668477640548|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-25.117356727943|-25.141506246312|-25.182848041416|-25.182848041416|-25.182848041416|23.175592575402|23.175592575402|23.175592575402|23.175592575402|23.175592575402|23.175592575402|23.175592575402|23.175592575402|23.175592575402||23.175592575402|23.175592575402|23.175592575402|||23.056213760741|22.657054842705|22.657054842705|22.199504469495|21.866116840156|21.712352362509
03334|19890|/equities/pva-tepla-ag|DAXTECH||11.142300356728|11.114821920481|11.114821920481|11.114821920481|11.02202511903|-12.670399869167|-12.670399869167|-12.670399869167|-12.670399869167|-12.923200323431|-12.923200323431|-12.923200323431|-12.923200323431|-12.923200323431|-12.923200323431|-12.923200323431|-12.923200323431|-12.923200323431|-12.923200323431|-12.98938341181|-12.98938341181|-13.039870421539|-13.065580617805|-13.065580617805|-13.515089312549|-13.572319090159|-13.572319090159|-13.572319090159|-13.572319090159|-13.572319090159|-13.572319090159|-13.572319090159|-13.572319090159|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-13.655091856242|-14.00510162592|-14.405516815448|-14.405516815448|-14.405516815448|-14.675574249983|-14.874526760049|-14.925585399146|-15.001760944255|13.548331528361|13.548331528361|13.548331528361|13.213146666084|13.115718394953|13.029298858088|13.029298858088|13.029298858088|13.029298858088|13.029298858088|13.029298858088|13.029298858088|13.029298858088|12.878665107534|12.542404909979|-14.244882467705|-14.244882467705|-14.244882467705|-14.244882467705|-14.244882467705|-14.244882467705|-14.244882467705|-14.978758842104|-15.52612049384|-15.52612049384|-15.52612049384|-15.52612049384|-15.52612049384|-15.52612049384|-15.52612049384|-15.52612049384|-15.52612049384|-15.52612049384|-15.840133797273|-16.210704259459|-16.410504356793|-16.410504356793|-16.410504356793|-16.410504356793|-16.410504356793|-16.45278211851|-16.597415497349|-16.597415497349|-16.597415497349|-16.597415497349|-16.597415497349|-16.864350745464|-17.024834471041|-17.141521368571|-17.141521368571|-17.141521368571|-17.386690627809|-17.870767446883|-18.076874351953|-18.076874351953|-18.485415671108|-18.495462123816|-18.878845630161|-19.670384656579|-19.780982930562|-19.868870372133|-19.889855193382|-20.07090179406|-20.07090179406|-20.07090179406|-20.07090179406|-20.09747144865|-20.09747144865|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.587378961873|18.325326541912|18.325326541912|18.325326541912|17.529806565191|-19.420743852789|-19.420743852789||-19.420743852789|-19.420743852789|-19.420743852789|-19.420743852789|-19.420743852789|-19.420743852789|-19.420743852789|-19.496382190049|-19.942647034659|-20.002589858037|-20.002589858037|-20.27232240357|-20.807667143618|-20.807667143618|-20.807667143618|-20.807667143618|-20.913519735109|-21.086688221573|-21.096158273278|-21.096158273278|-21.14684227579|||-21.449268538347|-21.758631607549|-22.17159266206|-22.17159266206|-22.17159266206|-22.958437227897|-23.166958908599|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.95570534932|20.598561596731|20.128401358768|19.787377635687|19.787377635687|19.787377635687|19.787377635687|19.787377635687|19.787377635687|19.787377635687|19.787377635687|19.787377635687|19.787377635687|18.941529900994|18.413921840948|18.317136243496|17.270706869401|-19.48449785175|-19.48449785175|-19.944443087468|-20.203825055106|-20.268138208371|-20.296529310699|-20.296529310699|-20.660822836071|18.778433102271|18.778433102271|18.778433102271|18.778433102271|18.778433102271||18.778433102271|18.66139913329|18.66139913329|||18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704
03335|6292|/equities/qsc|DAXTECH||-0.78513789093275|-0.7920421352627|-0.79315790761864|-0.79873101831979|-0.80165555449556|-0.80165555449556|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.81198306187994|-0.82353673825668|-0.83770749579985|-0.83867498251155|-0.85596155547085|-0.85596155547085|-0.85596155547085|-0.86062396591441|-0.8635822084826|-0.87602742810821|-0.87602742810821|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.77740708601287|0.76089675903112|-0.85062025050936|-0.85062025050936|-0.85062025050936|-0.85062025050936|-0.85062025050936|-0.85062025050936|-0.85062025050936|-0.85062025050936|-0.85062025050936|-0.85062025050936|-0.85062025050936|-0.85062025050936|-0.85062025050936|-0.85062025050936|-0.85062025050936|-0.85062025050936|-0.85062025050936|-0.85062025050936|0.76795838562103|0.76795838562103|0.76795838562103|0.76795838562103|0.76795838562103|0.76795838562103|0.76795838562103|0.7678608108302|0.7678608108302|0.7678608108302|0.7678608108302|0.7678608108302|0.7678608108302|0.7678608108302|0.7678608108302|0.7678608108302|0.75440090439276|0.73855655548259|0.73517394129087|0.7017996145299|0.7017996145299|0.7017996145299|0.7004440209392|0.6877156055772|0.66645348405964|0.66645348405964|0.66645348405964|0.65450387239596|0.62522657315092|0.59589277904549|0.59589277904549|0.59589277904549|0.59589277904549|0.59589277904549|0.59376976336946|0.55769240809716||0.55769240809716|0.55769240809716|0.5520691140183|0.5520691140183|0.5520691140183|-0.64286468530432|-0.64286468530432|-0.64286468530432|-0.64286468530432|-0.64286468530432|-0.64286468530432|-0.64286468530432|-0.64286468530432|-0.64286468530432|-0.64286468530432|-0.64286468530432|-0.64286468530432|-0.64286468530432|-0.64286468530432|-0.64286468530432|-0.64286468530432|||-0.64286468530432|-0.64286468530432|-0.65240518809177|-0.65354762132409|-0.65354762132409|-0.65354762132409|-0.66449735292067|-0.66688595025925|-0.67253996828296|-0.68048885905189|-0.68536764232227|-0.68536764232227|-0.68536764232227|-0.68536764232227|-0.68536764232227|-0.70340851112548|0.62704481914235|0.62704481914235|0.62704481914235|0.62704481914235|0.62704481914235|0.62704481914235|0.62704481914235|0.62704481914235|0.62704481914235|0.62704481914235|0.62704481914235|0.62704481914235|0.62704481914235|0.62704481914235|0.6223831622092|0.61348444253221|0.61348444253221|0.61348444253221|0.60612944938949|0.60612944938949|0.60612944938949|0.60612944938949|0.60612944938949|0.60612944938949|0.60612944938949|0.60612944938949|0.57303270673543|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084||0.55673249110084|0.55673249110084|0.55673249110084|||0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084|0.55673249110084
03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP||16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.351280863512|16.241422105088|15.913801961755|15.230892187595|-16.506786975332|-16.611156309911|-16.611156309911|-16.963506951673|16.035230164489|16.035230164489|16.035230164489|16.035230164489|16.035230164489|16.035230164489|16.035230164489|16.035230164489|16.035230164489|16.035230164489|16.035230164489|16.035230164489|16.035230164489|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.03161591497|-17.073461945487|-17.304402492259|-17.538224853646|-17.560805017828|-17.841450990437|-17.868411577032|-17.868411577032|-17.868411577032|-17.868411577032|-17.959901213961|-18.14544611542|-18.284385793392|-18.383205856421|-18.384116876499|-18.502907793142|-18.613787165855|-18.709481278858|-18.709481278858|-18.709481278858|-18.770162289772|-18.770162289772|-18.958820122643|-18.958820122643|-18.958820122643|-18.958820122643|-18.958820122643|-20.239245805656|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.715700482794|-20.858271574617|-20.858271574617|-20.912742761477|-20.912742761477|-21.65360382277|-21.821225783099|-21.857473740831|-21.926081853724|-22.072314162626|-22.291460032346|-22.392732190955|-22.876370058975|20.641173024977|20.641173024977|20.641173024977|20.641173024977|20.641173024977|20.561303505196|20.339226812007|20.31580828945|20.025341980106|19.743712522858|19.69816384771|19.69816384771|19.505737044839|18.905770584286|18.905770584286|18.905770584286|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411|-20.445148290411||-20.52291388618|-20.52291388618|-20.52291388618|-20.52291388618|-20.52291388618|-20.52291388618|-20.52291388618|-20.52291388618|-20.700459322521|-21.086739745637|-21.086739745637|-21.176933728876|-21.202818189656|-21.202818189656|-21.498131843182|-21.517923880255|-21.566582415541|-21.812868248578|20.407792019547|20.407792019547|20.407792019547|||20.407792019547|20.407792019547|20.355158249476|20.355158249476|20.355158249476|20.355158249476|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.15513078874|-22.547923747099|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.759669948764|20.501854553429|20.282061301567|-21.402505071673|-21.402505071673|-21.402505071673|-21.402505071673|-21.402505071673|-21.596116869222|-21.71346340419|-21.902736984372|-22.530545305322||-22.530545305322|-22.530545305322|-22.530545305322|||-22.530545305322|-22.530545305322|-22.530545305322|-22.530545305322|-22.530545305322|-22.530545305322
03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH||-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-189.37646917342|-192.74052147334|-193.73391156136|-197.48211463226|-201.26902032707|-204.24335591897|-207.03901368274|-207.03901368274|-207.03901368274|-207.03901368274|-207.03901368274|-207.03901368274|-207.03901368274|-207.03901368274|-207.03901368274|-207.03901368274|-211.91001723755|188.646679906|188.646679906|188.646679906|188.646679906|188.646679906|188.646679906|188.646679906|188.646679906|182.60742211777|-202.2139754247|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|181.67192936968|180.9046477676|180.9046477676|180.9046477676|180.9046477676|180.9046477676|180.9046477676|180.9046477676|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|179.29608080834|176.82897867594|171.49330811405|169.1425703356|159.30285202898|-195.98644504112|-195.98644504112|-195.98644504112|-195.98644504112|-197.40716742985|176.86893058715|176.86893058715|172.43325268704|172.43325268704|170.73694353058|168.40025884892|-191.09530851348|-191.09530851348|-191.09530851348|-191.09530851348|-191.09530851348|-191.09530851348|-191.09530851348|-196.5126370929|-196.5126370929|-196.5126370929|-196.5126370929|-196.5126370929|-196.5126370929|-196.5126370929|-196.5126370929|-203.93627479588|-210.06947392636|-210.06947392636|-211.54858593709|-211.54858593709|-211.54858593709|-211.54858593709|-211.54858593709|-211.54858593709|-211.54858593709|-211.54858593709|-211.54858593709|-212.93281560776|-212.93281560776|-213.53646602495|-218.26273578917|-223.2363747945|-224.740415082|-227.48935009111|-232.84927787901|-234.5547531989|-239.25528133211|-241.3669792579|-244.74108806433|-245.15468383529|-245.15468383529|-245.15468383529|-245.15468383529|-245.69353376868|-245.69353376868|-245.69353376868|-245.69353376868|-245.69353376868|-245.69353376868|-245.69353376868||-245.69353376868|-245.69353376868|-245.69353376868|-245.69353376868|-245.69353376868|-245.69353376868|-245.69353376868|-245.69353376868|-256.18725974298|-280.43028860331|-284.39476511478|-286.69123546129|-286.69123546129|-286.69123546129|-286.69123546129|-286.69123546129|-286.69123546129|-287.82359495699|263.40182510767|263.40182510767|263.40182510767|||263.40182510767|263.40182510767|263.40182510767|263.40182510767|263.40182510767|260.27980567519|256.48037337668|256.48037337668|256.48037337668|256.48037337668|256.48037337668|255.31725099326|255.31725099326|255.31725099326|255.31725099326|253.76916777029|252.76298967008|252.76298967008|252.76298967008|252.76298967008|252.76298967008|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|251.61761501614|245.99179446238|243.43730378927|243.43730378927|243.43730378927|243.10993566418|243.10993566418|243.10993566418|243.10993566418|241.73326184909|-263.19389292929|-263.19389292929|-263.19389292929|-263.19389292929|-264.18765881032|-265.86130717324|-265.86130717324|-268.92923019249|247.08872061766|247.08872061766|247.08872061766|247.08872061766|247.08872061766|247.08872061766|247.08872061766|247.08872061766|247.08872061766|247.08872061766||247.08872061766|247.08872061766|247.08872061766|||247.08872061766|247.08872061766|247.08872061766|244.07080068629|243.33123541517|243.33123541517
03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP||99.011142907606|99.011142907606|99.011142907606|99.011142907606|98.723491441394|-109.28458082509|-109.28458082509|-109.28458082509|-111.10509090768|-111.53688718538|-111.53688718538|-111.53688718538|-114.69238568893|98.947756556356|98.947756556356|98.947756556356|98.947756556356|98.947756556356|98.947756556356|98.947756556356|98.947756556356|98.947756556356|98.947756556356|98.947756556356|97.149082676967|97.149082676967|94.74342443369|93.470477018336|92.333856911107|90.726510306911|-97.511463485942|-97.511463485942|-97.511463485942|-97.511463485942|-97.511463485942|-97.511463485942|-97.511463485942|-97.511463485942|-97.511463485942|-97.511463485942|-97.511463485942|-97.511463485942|-97.808686208211|-97.808686208211|-97.808686208211|-97.808686208211|-97.808686208211|-97.808686208211|-99.115209525915|-99.578006261027|-100.77556302088|-100.82106937618|-100.82106937618|-102.1845203423|-102.66613303549|-103.8401475629|-103.96931534157|-103.96931534157|-104.49853492501|-104.49853492501|-104.63726060394|-107.19139922993|-109.06822145137|-112.28691162172|-113.46323547432|-114.10359064815|-114.97065678435|-115.94517539162|-117.47241701703|-117.76935105435|-119.0548369632|-120.88315235087|-122.64794408954|-123.34321893267|-123.34321893267|-123.34321893267|-123.34321893267|-123.48135157219|-123.51241762565|-123.51241762565|-123.51241762565|-123.51241762565|-123.51241762565|-123.51241762565|-123.51241762565|-128.66101704985|-128.66101704985|-128.66101704985|-128.66101704985|-128.66101704985|-128.66101704985|-128.66101704985|-128.66101704985|-129.04557356735|-130.47285943451|-130.86845912157|-130.86845912157|-130.86845912157|-130.86845912157|-133.7871740043|-133.98574974138|-134.50638614317|-135.19598595986|-135.73998490847|-136.91449385287|-136.91449385287|-136.91449385287|-136.91449385287|-136.91449385287|-136.91449385287|-136.91449385287|-139.47166009083|-140.1907368251|-141.86747535824|-143.2586806566|-143.2586806566|-143.2586806566|-145.17631268837|-146.95718126359|-146.95718126359|-147.26353168556|-151.04832284862|-151.04832284862|-151.04832284862|-152.57591054632|-152.72918999863|-152.72918999863|-152.72918999863|-152.72918999863|-152.72918999863|-152.72918999863|-152.72918999863|-152.72918999863|-152.72918999863|-152.72918999863|-152.72918999863|-155.5879829534|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773||-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-155.78635357773|-157.22927887082|-161.14364403751|-164.58181941803|-167.99091453349|-169.36602482596|-169.36602482596|-169.36602482596|-169.36602482596|-169.36602482596|-169.36602482596|-169.36602482596|-169.36602482596|-169.36602482596|||-169.36602482596|-169.36602482596|-169.36602482596|-169.36602482596|-174.29558313996|159.16375355952|159.16375355952|159.16375355952|159.16375355952|159.16375355952|159.16375355952|159.16375355952|159.16375355952|159.16375355952|159.16375355952|159.16375355952|155.04861455751|149.52069352283|145.57854581557|-165.16221118254|-165.16221118254|-165.16221118254|-165.37680509702|-165.37680509702|151.36250252075|151.36250252075|151.36250252075|151.36250252075|151.36250252075|151.36250252075|151.36250252075|151.36250252075|151.36250252075|151.36250252075|151.36250252075|151.36250252075|148.46980860269|148.46980860269|148.46980860269|148.46980860269|148.46980860269|147.46645400299|145.28495245259|144.69439093582|143.39376923235|134.68196717005|-137.32596111615|-137.32596111615|-140.95106994133|-141.70118916279|-142.51243731982|-142.92492916856|-144.74991705985|-146.65546611251|-149.69496031272|-150.16107294811|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408||-151.05960114408|-151.05960114408|-151.05960114408|||-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408
03340|1073424|/equities/serviceware-se|DAXTECH||11.70017907426|11.627976759774|-12.726627922983|-12.726627922983|-12.726627922983|-12.726627922983|-12.726627922983|-12.726627922983|-12.726627922983|-13.340698402161|-13.378156134122|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.673599130052|12.483060457869|12.483060457869|12.483060457869|12.483060457869|12.483060457869|12.483060457869|12.375622540231|12.366448143043|12.366448143043|12.366448143043|12.366448143043|12.366448143043|12.366448143043|12.366448143043|12.366448143043|12.366448143043|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|12.329083701543|-13.196247472398|-13.196247472398|-13.196247472398|-13.196247472398|-13.196247472398|-13.196247472398|-13.196247472398|-13.196247472398|-13.529164144323|12.717595130287|12.647328092084|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.615311394291|12.411457496833|12.073841843287|11.815853571793|11.815853571793|11.628726614737|11.187316080699|11.187316080699|11.008129593144|10.92014397119|10.79117545155|10.79117545155|10.79117545155|10.79117545155|10.79117545155|10.79117545155|10.79117545155|10.79117545155|10.451305802965|-11.516289165108|-11.516289165108|-11.918098849819|-12.086776754112|-12.301974107657|-12.513304500485|12.05413378518|12.05413378518|12.05413378518|12.05413378518|12.05413378518|12.05413378518|12.05413378518|11.804593285379|-12.212904134327|-12.212904134327|-12.212904134327|-12.303226275503|-12.475807290673|-12.689785539441|12.256605590542|12.256605590542|12.256605590542|12.256605590542|12.256605590542|12.207339566239|12.152599539236|12.149107456801|12.149107456801|12.149107456801|12.043452793357|12.022781302897|12.022781302897|12.0030907816|11.714545482431|11.623512502111|11.623512502111|11.536434762759|11.536434762759|-12.808123105324|-12.808123105324|-12.808123105324|-12.808123105324|-12.808123105324|-12.808123105324|-12.808123105324|-12.808123105324|-12.808123105324||-12.808123105324|-12.808123105324|-12.808123105324|-12.808123105324|-12.808123105324|-12.859025630196|-13.27669547315|-13.440772885698|-13.454256445648|-13.454256445648|-13.454256445648|-13.454256445648|-13.454256445648|-13.454256445648|-13.454256445648|-13.454256445648|-13.454256445648|-13.454256445648|-13.516627016275|-13.516627016275|-13.516627016275|||-13.516627016275|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|-13.674364753218|12.157503351182|12.157503351182|12.157503351182|12.157503351182|12.157503351182|12.157503351182|12.083337342972|11.794243509674|11.794243509674|11.7213820165|11.462646451879|11.250162830274|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.171442055731|10.604380104309|10.065978338725|10.041639166122|10.041639166122|9.9323773704692|-10.95226013825|-10.95226013825|-10.95226013825|-11.130288735205|-11.458654446926|10.814084217097|10.814084217097|10.814084217097|10.814084217097|10.814084217097||10.814084217097|10.814084217097|10.814084217097|||10.814084217097|10.814084217097|10.814084217097|10.814084217097|10.814084217097|10.468427045639
03341|19903|/equities/sfc-energy-ag|DAXTECH||-18.631504873278|-18.787756273519|-18.787756273519|-18.787756273519|-18.787756273519|-18.787756273519|-18.875003053928|-18.875003053928|-18.875003053928|-18.875003053928|-18.875003053928|-18.875003053928|-18.875003053928|-19.724349076239|-19.724349076239|-19.724349076239|-19.724349076239|-19.934832421373|-19.973147435796|-20.137942256543|-20.145491853923|-20.248323722647|-20.567027193492|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|19.067260301183|18.705289032802|18.661431368573|18.3154793408|-20.957460344419|-20.957460344419|-20.957460344419|-20.957460344419|-20.957460344419|-20.957460344419|-20.957460344419|-20.957460344419|-20.957460344419|-20.957460344419|-20.957460344419|-20.957460344419|-21.323844738123|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-21.706537209087|-22.22504113574|-22.652823484156|-22.95036065602|-23.672622972326|-24.115500811426|-24.115500811426|-24.115500811426|-24.115500811426|-24.115500811426|-24.115500811426|-24.56687920998|-24.56687920998|-24.56687920998|-24.56687920998|-24.56687920998|-24.56687920998|-24.618754741334|-24.895837647808|22.06168114894|22.06168114894|22.06168114894|22.06168114894|22.06168114894|22.06168114894|22.06168114894|22.06168114894|22.06168114894|22.06168114894|22.06168114894|21.140757001697|20.792507716085|20.363896551028|19.218219534441|19.175799122435|19.064776887476|18.908085494108|18.645094294092|18.505104588955|18.200116633806|17.899017757214|17.477797130784||17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.383395740603|17.365180275803|17.365180275803|17.365180275803|17.365180275803|17.365180275803|17.365180275803|17.365180275803|||17.365180275803|17.365180275803|17.365180275803|16.739089195336|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-18.568330158015|-19.012588780478|-19.124643776375|-19.124643776375|-19.124643776375|-19.124643776375|-19.214049945891|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-20.745872347584|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208||18.238372545208|18.238372545208|18.238372545208|||18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208
03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||-51.672714482917|-52.054341165094|-52.054341165094|-52.236582108384|-52.236582108384|-52.236582108384|-52.236582108384|-52.786198850081|-54.365224038678|-55.635802758091|-55.763669451468|-56.52185446288|-56.869246786702|-56.869246786702|-56.869246786702|-56.933945336299|-56.933945336299|-56.966600117807|-56.966600117807|-57.715666331322|-57.866565138066|-57.866565138066|-59.796184334451|-61.573539081871|-63.442819082803|-64.422578877946|-64.79330567904|-64.79330567904|-65.384228913736|-65.404701463329|-65.628951039269|-65.628951039269|-65.707169177746|-67.491299340698|-68.39310974277|-68.550678721147|-69.511862744973|-70.471515008792|-71.557239661597|-72.257022454678|-72.257022454678|-72.257022454678|-72.257022454678|-72.257022454678|-72.257022454678|-72.257022454678|-72.257022454678|-72.257022454678|-72.487680149593|-72.487680149593|-72.722153725905|-72.722153725905|-72.722153725905|-72.722153725905|-72.860724836237|-73.975805288826|-75.160140194368|-75.160140194368|-75.160140194368|-75.160140194368|-75.160140194368|-75.966818877803|-76.446468641081|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.345760162939|-77.399274025701|-77.399274025701|-77.399274025701|-77.399274025701|-77.399274025701|-77.399274025701|-77.399274025701|-77.399274025701|-77.582530509921|-77.691696921423|-77.868551880602|71.975834957076|71.975834957076|71.975834957076|71.975834957076|71.975834957076|71.975834957076|71.123109756452|71.123109756452|71.123109756452|71.123109756452|-76.757054313448|-76.757054313448|-76.757054313448|-76.757054313448|-76.757054313448|-76.757054313448|-76.757054313448|-76.757054313448|-77.622910044844|-77.622910044844|-78.361567309891|-78.429492109542|-78.429492109542|-78.429492109542|-78.429492109542|-78.429492109542|-78.429492109542|-78.429492109542|-78.429492109542|-78.429492109542|-78.429492109542|-78.429492109542|-78.95777206236|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-79.987131818358|-81.538478780923|-81.576941684588|-81.576941684588|-81.576941684588|-81.576941684588|-81.576941684588|-81.576941684588|-81.576941684588||-82.688272268358|-83.46752313197|-83.872244024942|-84.35249683666|-84.463266588138|-84.463266588138|-84.786964655901|-85.810050037685|-85.810050037685|-85.810050037685|-85.810050037685|-85.810050037685|-85.810050037685|-85.810050037685|-85.810050037685|-86.044499533246|-86.463333492886|-87.795371564904|-88.250148695535|-88.250148695535|-89.325206471967|||-89.325206471967|-89.325206471967|-89.325206471967|-89.325206471967|-89.325206471967|-89.325206471967|-89.325206471967|-89.325206471967|-89.43451000914|-89.43451000914|-90.213546301376|-90.213546301376|-90.213546301376|-90.213546301376|-92.109621314663|-92.109621314663|-92.621804851578|-94.149225069733|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|82.673841852465|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447||-90.339713175447|-90.339713175447|-90.339713175447|||-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447
03343|6333|/equities/singulus-tech|DAXTECH||-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.3852563237352|-1.4852848158062|-1.5112158498868|-1.5112158498868|-1.5235731824354|-1.5354830965826|-1.5354830965826|-1.5354830965826|-1.5354830965826|-1.5508433540453|-1.5508433540453|-1.6142703780189|-1.6169670498652|-1.6513522373618|-1.675990400366|-1.675990400366|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|-1.6886637559552|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3647826843164|1.3239251896961|-1.4542719523301|-1.4542719523301|-1.4542719523301|-1.4542719523301|-1.4542719523301|-1.4542719523301|-1.4542719523301|-1.4542719523301|-1.4542719523301|-1.4542719523301|-1.4673223755884|-1.4673223755884|-1.4673223755884|-1.4673223755884|-1.4673223755884|-1.5363123334322|-1.5363123334322|-1.5363123334322|-1.5363123334322||-1.5363123334322|-1.5363123334322|-1.5363123334322|-1.5363123334322|-1.5363123334322|-1.5363123334322|-1.5363123334322|1.2534809848854|1.2534809848854|1.2534809848854|1.2480344067226|-1.5298004494797|-1.5298004494797|-1.5298004494797|-1.5298004494797|-1.5298004494797|-1.5298004494797|-1.5298004494797|-1.5298004494797|-1.5298004494797|-1.5298004494797|-1.5298004494797|-1.5298004494797|-1.5298004494797|-1.5298004494797|-1.5764449488996|-1.6210499485199|-1.6494999417403|-1.7230555292344|-1.7308949890375|-1.7873353682101|-1.7873353682101|-1.7873353682101|-1.8023170455893|1.5890084334751|1.5890084334751|1.5890084334751|1.5890084334751|1.5890084334751|1.5890084334751|1.5890084334751|1.5890084334751|1.5890084334751|1.5890084334751|1.5890084334751|1.5890084334751|1.5890084334751|1.5851281528311|1.5851281528311|1.5851281528311|1.5802507855074|1.5802507855074|1.5197230618946|1.494414546065|1.4326828342593|1.3490920444237|1.321874267844|1.321874267844|1.321874267844|1.321874267844|1.321874267844|1.321874267844|1.321874267844|1.321874267844||1.3193047454927|1.2597830484281|1.2555597341614|1.2555597341614|1.2555597341614|1.2342330655078|1.2277877517958|1.2277877517958|1.2225419557116|1.1789355516457|1.1335395442141|1.0958097151315|1.0958097151315|1.0958097151315|1.0958097151315|1.0561774429785|0.96464161708471|-1.3224840077174|-1.3224840077174|-1.3224840077174|-1.3408731058644|||-1.3408731058644|-1.3408731058644|-1.3855621932111|-1.3855621932111|-1.3855621932111|-1.3855621932111|-1.3855621932111|-1.4686802358717|-1.4799224503935|-1.492691577375|-1.5099350488849|-1.5132611434402|-1.5174827905277|-1.5174827905277|-1.5575096749204|-1.5575096749204|-1.6199808652482|-1.6199808652482|-1.6199808652482|-1.6199808652482|-1.6269232625521|-1.6442261324445|-1.6442261324445|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.6453223965172|-1.7250805057425|-1.7528671928399|-1.7623524211241|-1.7865027213972|-1.8252807551933|-1.8533518048425|-1.8533518048425|-1.8533518048425|-1.8533518048425|-1.8533518048425|-1.8533518048425|-1.8533518048425|-1.8533518048425|-1.8533518048425|-1.8533518048425|-1.8533518048425||-1.8533518048425|-1.8533518048425|-1.8940020504152|||-1.9097244676126|-1.9353080254735|-1.9353080254735|-1.9601589262991|-1.9601589262991|-1.9601589262991
03344|941174|/equities/slm-solution-g|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP||-14.167731892866|-14.167731892866|-14.167731892866|-14.167731892866|-14.167731892866|-14.167731892866|-14.295258031733|-14.503276317553|-14.503276317553|-14.503276317553|-14.503276317553|-14.503276317553|-15.943640621985|-16.265156649312|-16.330180529487|-16.330180529487|-16.330180529487|-16.566866905305|14.340968162553|14.340968162553|14.340968162553|14.340968162553|14.340968162553|14.340968162553|14.208854497292|-16.76906507303|-16.76906507303|-16.76906507303|-16.76906507303|-17.075627833491|-17.301701594141|-17.301701594141|-17.759668086135|-18.146297744207|-18.581441353088|-18.978268886413|-19.188632091776|-19.631257782264|-19.956115982065|-19.956115982065|-19.956115982065|-20.194017380619|-20.388419802585|-20.388419802585|-20.388419802585|-20.388419802585|-20.388419802585|-20.388419802585|-20.388419802585|-20.388419802585|-20.388419802585|-20.85059488267|-20.85059488267|-20.85059488267|-20.85059488267|-20.884905456665|-20.884905456665|-20.884905456665|-20.884905456665|-21.349894761116|-21.781549929546|-22.326722037976|-22.370802548401|-22.892002055902|-23.240002894687|-23.340936854771|-23.340936854771|-23.340936854771|-23.891040487743|-24.248934714504|-24.313261209271|-24.711401288534|-25.000445914295|-25.484625913638|-25.484625913638|-25.484625913638|-25.484625913638|-25.484625913638|-25.484625913638|-26.248472851668|-26.726114070738|-26.726114070738|-26.726114070738|-26.726114070738|-26.726114070738|-27.21457215186|-28.190693919104|-28.190693919104|-28.190693919104|-28.190693919104|-28.190693919104|-28.190693919104|-28.190693919104|-28.190693919104|-28.898548620986|-29.14060891342|-29.868454331291|-30.600504948179|-31.019450586681|-31.534808358562|-31.534808358562|-31.534808358562|-31.534808358562|-32.189787132886|-32.617594289391|-32.617594289391|-32.617594289391|-32.69399415079|-32.705561802265|-32.705561802265|-32.705561802265|-33.033957558072|-34.60328619259|-35.478096032334|-36.845661295998|-37.459624755766|-38.63286937655|-38.63286937655|-47.400964990601|-47.764773505392|-47.764773505392|-49.55752451493|-50.399472369901|-50.72274964623|45.523707630035|45.523707630035|45.523707630035|45.523707630035|45.523707630035|45.523707630035|45.523707630035|45.523707630035|45.523707630035|45.523707630035|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529||-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-52.300559041529|-53.544854172666|-53.544854172666|-53.544854172666|-55.322059852767|-56.961179555443|-57.204643263847|-57.289023252876|-57.289023252876|-57.289023252876|-57.61387274577|-57.61387274577|-57.61387274577|-60.235535440759|||51.471671406378|51.471671406378|51.471671406378|51.471671406378|51.471671406378|51.471671406378|51.471671406378|51.471671406378|51.471671406378|51.471671406378|51.471671406378|51.471671406378|51.471671406378|50.363167446667|50.363167446667|50.363167446667|50.363167446667|50.363167446667|50.363167446667|49.289632234104|47.444905368831|47.444905368831|47.444905368831|47.444905368831|47.444905368831|47.444905368831|47.444905368831|47.444905368831|47.444905368831|47.444905368831|47.247117669877|47.104859905228|47.104859905228|47.104859905228|45.358178435415|45.075754283368|-52.420176772792|-52.420176772792|-53.692420620078|-54.244966734739|-54.244966734739|-54.244966734739|-54.427982894104|-54.427982894104|-54.892204275309|-54.989699889591|-54.989699889591|-54.989699889591|-54.989699889591|-54.989699889591|-54.989699889591|-54.989699889591|-56.896886138309|-59.338761519712|-61.562513562619|-62.738903280297|-63.112672006862|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648||-63.248740227648|-63.248740227648|-63.248740227648|||-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648
03346|942429|/equities/snp-schneider|DAXTECH||-52.957362814548|-52.957362814548|-52.957362814548|-53.941512712507|-54.798571297375|-54.798571297375|-54.798571297375|-54.798571297375|-54.798571297375|-54.798571297375|-54.798571297375|-54.798571297375|-54.798571297375|-54.842858946818|-54.85873123065|-54.876366041935|-55.014770506227|-55.014770506227|-55.014770506227|-55.760855778946|-56.200950526412|-56.356613476205|-56.858864155555|-56.858864155555|-56.858864155555|-56.955784410149|-56.955784410149|-56.955784410149|-57.028649005526|-57.188479115236|-57.188479115236|-57.188479115236|-57.188479115236|-57.188479115236|-57.188479115236|-57.415157245037|-57.415157245037|-57.415157245037|-57.415157245037|-57.415157245037|-57.415157245037|-57.415157245037|-57.415157245037|-57.415157245037|-59.116842612555|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|55.068686745922|54.909649608709|54.555168520717|54.138477003756|54.138477003756|53.698308163421|53.509232818569|52.099147703345|51.36571979754|51.340391209008|51.340391209008|50.850930525257|50.850930525257|50.850930525257|50.850930525257|50.850930525257|49.656591973253|49.14153465708|49.14153465708|49.14153465708|49.14153465708|49.14153465708|49.14153465708|49.14153465708|49.14153465708|49.14153465708|49.14153465708|48.812815183621|48.79225000019|48.79225000019|48.79225000019|48.79225000019|48.713611535178|48.501986643839|48.501986643839|47.624429010868|47.304920699332|-50.197582649497|-50.197582649497|-50.197582649497|-50.197582649497|-50.197582649497|-50.197582649497|-50.197582649497|-50.197582649497|-50.197582649497|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|46.942871148241|45.953188850761|45.936875822677|45.531946208906|45.531946208906|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|44.529005991568|43.298894868018|42.908851622681|42.908851622681||42.908851622681|42.908851622681|42.908851622681|42.908851622681|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|||-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-44.897871176381|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446|-45.060558832446||-45.060558832446|-45.060558832446|-45.060558832446|||-45.060558832446|-45.060558832446|-45.060558832446|-45.12284335909|41.788978216501|41.788978216501
03347|19909|/equities/softing-ag|DAXTECH||-3.9069861743493|-3.9196144332313|-3.9196144332313|-3.9196144332313|-3.9196144332313|-3.9353263439249|-3.9353263439249|-3.9948070647|-4.0308967300784|-4.040996386887|-4.090366220062|-4.090366220062|-4.090366220062|-4.090366220062|-4.1092958180827|-4.125884304303|-4.2009824358291|-4.2834351311577|-4.2834351311577|-4.2982612727365|-4.3226802852075|-4.3226802852075|-4.3226802852075|-4.3226802852075|-4.3226802852075|-4.3340892290981|-4.3754188366769|-4.3754188366769|-4.404909830186|4.2061297973863|4.2061297973863|4.2061297973863|4.2061297973863|4.2061297973863|4.2061297973863|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.3872719137786|-4.4145838318372|-4.4145838318372|-4.4145838318372|-4.4155355277503|-4.4155355277503|-4.4272617303492|-4.4400546581093|-4.4400546581093|-4.4400546581093|-4.4400546581093|-4.4400546581093|-4.4400546581093|-4.5167276098269|-4.5430307602372|-4.6031650512443|-4.6031650512443|-4.6031650512443|-4.6031650512443|-4.6031650512443|-4.6031650512443|-4.6146458682246|-4.6146458682246|-4.6146458682246|-4.6146458682246|-4.6146458682246|-4.6146458682246|-4.6146458682246|-4.6146458682246|-4.6359144117958|-4.6359144117958|-4.6359144117958|-4.6359144117958|-4.6359144117958|-4.7610159082023|-4.8989066992432|4.8056594095594|4.7701774814827|4.7701774814827|4.7701774814827|-4.8376496595277|-4.8376496595277|-4.8376496595277|-4.8376496595277|-4.8376496595277|-4.8376496595277|-4.8417897747051|-4.8417897747051|-4.8506045515757|-4.8506045515757|-4.8662338659407|-4.8662338659407|-4.8662338659407|-4.8882973761918|-4.8882973761918|-4.8882973761918|-4.8882973761918|-4.8981082805397|-4.9005037865523|-4.9005037865523|-4.9034613191203|-4.9034613191203|-4.9162152322499|-4.9162152322499|-4.9162152322499|-4.9891283282933|-4.9939855834213|-4.9939855834213|-5.0083772484127|-5.0083772484127|-5.0404191352331|-5.0486924909505|-5.0486924909505|-5.0486924909505|-5.0486924909505|-5.0985471697817|-5.0988065981172|-5.0988065981172|-5.0988065981172|-5.0988065981172|-5.0988065981172|-5.1375628603059|-5.1712933777888|-5.1712933777888|-5.1712933777888|-5.2170287678663|-5.2170287678663|-5.2666986065909|-5.3307761966966|-5.4375291996292|-5.4509940744192|-5.4509940744192|-5.4509940744192|-5.4509940744192|-5.4509940744192|-5.4509940744192|-5.4509940744192|-5.4681820475943|-5.4681820475943|-5.4681820475943|-5.4681820475943||-5.4788506122456|-5.4788506122456|-5.4788506122456|-5.5320560239008|-5.5522844815973|-5.5747340933192|-5.5747340933192|-5.5941491144353|-5.6104238047268|-5.6104238047268|-5.6104238047268|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|||-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.6985346456009|-5.7011495320486|-5.7043886599617|-5.7043886599617|-5.7043886599617|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7080511334543|-5.7591933253689|-5.7591933253689|-5.7591933253689|-5.7591933253689|-5.7591933253689|-5.8213260442331|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.8252544434929|-5.9002827043957|-5.9659573267117||-5.9659573267117|-5.9659573267117|-5.9816194320403|||-6.0144135279384|-6.0144135279384|-6.0144135279384|-6.0144135279384|-6.0144135279384|-6.1160151476028
03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-38.347718957545||||||-38.347718957545||-38.347718957545|-38.347718957545|-38.347718957545|-38.964131624038|37.160176434601|37.160176434601|37.160176434601|37.160176434601|37.160176434601|37.017009721221|37.017009721221|37.017009721221|37.017009721221|37.017009721221|37.017009721221|37.017009721221|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.498400526977|36.251556005452|36.040618673931|35.809574939554|35.63063966096|35.570711785562|35.29967825281|35.145197575483|34.772443445958|34.64015473363|34.64015473363|34.64015473363|34.110170247789||33.949077900511|33.824533577607|33.667941482771|||33.667941482771|33.157710825855|32.573013079889|31.916679767246|31.594088028399|31.245608892191
03349|1066609|/equities/stemmer-imaging-ag|DAXTECH||51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|51.346642994866|50.87523040063|50.87523040063|50.87523040063|48.989145271059|48.810162005685|48.704299193694|48.704299193694|48.704299193694|48.704299193694|48.500137396247|48.500137396247|48.500137396247|48.002213375548|48.002213375548|48.002213375548|48.002213375548|48.002213375548|48.002213375548|48.002213375548|48.002213375548|-48.931570524606|-48.931570524606|-48.931570524606|-48.931570524606|-48.931570524606|-48.931570524606|-48.931570524606|-48.931570524606|-48.931570524606|-48.931570524606|-48.931570524606|-48.931570524606|48.302745826591|48.302745826591|48.302745826591|48.302745826591|48.302745826591|48.302745826591|48.214160291739|48.127621252021|48.127621252021|48.127621252021|48.127621252021|48.127621252021|48.127621252021|48.102913307571|48.025460798898|47.831432769523|47.831432769523|47.705472036922|47.705472036922|47.622747682558|47.597498230389|47.581816117919|47.581816117919|47.581816117919|47.581816117919|47.529796830985|47.49421950642|47.454689145792|47.445295670283|47.445295670283|47.428106681784|47.409007805674|47.314208735763|47.314208735763|47.254677178395|47.188531003542|47.065036016644|46.916706515618|46.829267939015|46.829267939015|46.7632630096|46.7632630096|46.7632630096|46.548071409389|46.392300633506|46.324779965167|46.194200173224|45.999110371101|45.954566273676|-33.728258678663|-33.975842022618|-34.606491326977|-35.518323315172|33.315171913561|33.315171913561|33.315171913561|33.315171913561|33.315171913561|33.315171913561|33.315171913561|33.315171913561|33.315171913561|33.315171913561|33.315171913561|33.315171913561|33.083524814642|32.859470914245|32.818483227124|32.818483227124|32.726092728895|31.412327246448|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.288195934672|-33.997995101499|-34.897773013167|-35.041967852968|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209||33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.551571492209|33.340636390066|33.117373088572|32.013746477468|31.590518468944|31.590518468944|31.590518468944|31.590518468944|31.590518468944|||31.590518468944|31.590518468944|31.590518468944|31.590518468944|30.639463736314|30.099403939532|29.766004864691|29.234449934428|29.010499291359|28.593826629422|28.593826629422|28.27348440677|-30.249294615071|-30.249294615071|-30.249294615071|-30.360328197789|-30.372586886432|-30.736207079387|-30.818008183877|-31.016059227245|-31.016059227245|-31.151531791988|-31.151531791988|-31.151531791988|-31.151531791988|-31.279480510623|-31.55497821798|-31.938864644259|-32.06421668993|-32.06421668993|-32.06421668993|-32.10468449048|-32.332983063898|-32.808870685588|30.311046758377|30.311046758377|30.311046758377|30.311046758377|30.311046758377|30.311046758377|30.311046758377|30.311046758377|30.311046758377|30.311046758377|29.912273158722|28.891415638055|-31.812049620973|-31.812049620973|-31.812049620973|-31.872901143394|-31.872901143394|-32.29802496561|-32.29802496561|30.606927721346|30.606927721346|30.606927721346|30.606927721346|30.606927721346|30.606927721346|30.606927721346|30.606927721346|30.491028724605|30.328920720346||30.009163342296|30.009163342296|29.332404518987|||29.297833260889|29.297833260889|29.297833260889|29.297833260889|29.297833260889|29.297833260889
03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP||26.289000176356|-31.452174794258|-31.452174794258|-31.452174794258|-31.452174794258|-31.510749644241|-32.723055117882|-32.886728120686|-33.590809107755|-34.042565929597|-34.136184811267|-34.498537513583|-36.120598445302|-36.425663879586|-36.497482802415|-36.497482802415|-36.497482802415|-37.749980425331|-38.005534145008|-38.961702528674|-39.849114726074|-40.957350119493|-41.630389064044|-41.644876949754|-42.141530028942|-43.240160402402|-43.240160402402|-43.827576071222|-43.827576071222|-43.827576071222|-43.827576071222|-43.827576071222|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-44.720412437159|-45.481014030994|-45.792792816759|40.363373612764|40.363373612764|40.363373612764|40.363373612764|40.363373612764|40.363373612764|39.898192987842|39.609499531522|39.609499531522|39.551403266432|39.551403266432|39.551403266432|39.287670804662|38.556958209888|38.556958209888|38.556958209888|36.966063829943|36.915070795002|36.56396852487|-40.606636427999|-40.606636427999|-40.606636427999|-40.606636427999|-40.832373088334|-42.172080615863|-43.36342578873|-44.084360292056|-44.303375013379|-44.303375013379|-44.303375013379|-44.646449357526|-44.646449357526|-45.282169004565|-45.330186468899|-45.615971537945|-45.615971537945|-47.020522405172|-48.097803011497|-48.402712149003|-48.402712149003|-48.402712149003|-48.433570114086|-49.173411068331|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.952612231122|44.633457525953|44.541076028262|44.541076028262|44.541076028262|44.541076028262|44.541076028262|44.541076028262|44.541076028262|43.353975441626|42.867147927983|42.867147927983|42.867147927983|42.024609147954|41.933158240995|41.933158240995|41.764619547218|40.621800429391|40.25071748889|40.25071748889|40.25071748889|39.578576132065|39.212307873044|38.684920158207|38.684920158207|38.684920158207|38.684920158207|38.684920158207|38.684920158207|38.684920158207|38.684920158207||38.684920158207|38.499900299605|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-41.991382347184|-42.201534627364|-42.376705353443|-44.143560825658|||-44.3567346322|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|41.261365056209|40.799879374952|40.799879374952|40.799879374952|40.799879374952|40.752818209339|40.752818209339|40.752818209339|40.752818209339|40.752818209339|40.752818209339|40.752818209339|39.675356448148|39.30872807288|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.807123895241|-44.199580664715|-44.430089839389|-45.094545028927|-45.371719199554|-45.476910730353|41.459497922598|41.459497922598|41.459497922598|41.459497922598|41.459497922598|41.459497922598|41.459497922598||41.459497922598|40.557774537071|39.694750460502|||38.866389442943|38.470989414346|37.976101553321|-42.033316505041|-42.033316505041|-42.033316505041
03351|14153|/equities/suess-microtec-n|DAXTECH||-54.777898984403|-54.892158090885|-54.892158090885|-55.010732186961|-55.817482538938|-56.724980217351|-56.786087731667|-56.865098030642|-57.927886149702|-59.225429479079|-59.889145595536|-59.889145595536|-59.889145595536|-59.889145595536|-61.137939804909|-61.15980215293|-61.15980215293|-63.364956708355|-63.364956708355|-63.364956708355|-63.511061610561|-64.801180245458|-65.710511774135|-65.710511774135|-65.710511774135|-65.710511774135|-65.710511774135|-65.710511774135|-65.710511774135|-65.710511774135|-68.495015244034|61.66456325976|61.66456325976|61.66456325976|61.66456325976|61.66456325976|61.66456325976|60.377296749397|59.437835736241|59.437835736241|59.437835736241|59.437835736241|59.437835736241|59.437835736241|59.203148359685|58.836831086906|58.079810877677|52.238680490781|51.587422725148|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-58.605004627296|-59.810384679121|-59.810384679121|-59.810384679121|-59.810384679121|-59.810384679121|-59.810384679121|-59.810384679121|-60.425379609326|-60.425379609326|-60.425379609326|-60.425379609326|-60.425379609326|-60.425379609326|-60.425379609326|-60.425379609326|-60.425379609326|-60.425379609326|-60.425379609326|-60.425379609326|-60.425379609326|-60.425379609326|-60.425379609326|-60.425379609326|-65.755977258924|56.491752877801|56.491752877801|56.491752877801|56.491752877801|56.491752877801|56.491752877801|56.491752877801|56.491752877801|-67.958294035682|-67.958294035682|-67.958294035682|-70.875879210111|60.248277179831|60.248277179831|60.248277179831|60.248277179831|56.272562394459|56.272562394459|55.10840266051|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.825078324186|54.691452696131|54.691452696131|53.779392562758|52.733461651359|52.733461651359|52.733461651359|52.733461651359|52.733461651359|52.733461651359|52.733461651359|52.733461651359|52.733461651359|52.733461651359|52.733461651359|51.381623463668|49.646246173689|48.458331388099|48.458331388099|47.314810958022|46.955343474408|45.583715904046|44.768609861681|44.768609861681|44.768609861681|43.90401146605|42.635010959863|42.594457469781|41.237849691695|41.237849691695|41.237849691695||41.237849691695|41.237849691695|41.237849691695|40.602901857068|40.602901857068|38.794890528443|37.491545073989|35.866723269595|-42.048116172249|-42.048116172249|-42.048116172249|-42.048116172249|-42.048116172249|-42.048116172249|-42.048116172249|-42.048116172249|-42.048116172249|-42.048116172249|-42.083680179942|-42.083680179942|-42.083680179942|||-42.083680179942|-42.083680179942|-42.083680179942|-42.083680179942|-42.083680179942|-42.083680179942|-42.083680179942|-42.34567181114|-42.34567181114|-42.34567181114|-42.34567181114|-42.34567181114|-42.34567181114|-42.987312220895|35.143131939762|35.143131939762|35.143131939762|35.143131939762|35.143131939762|35.143131939762|35.143131939762|35.143131939762|35.143131939762|33.564590577939|33.16343215291|33.051035598299|32.820853861884|32.820853861884|32.820853861884|32.820853861884|32.542615741178|31.421355119846|31.421355119846|31.421355119846|30.345948607283|29.612165882143|29.216871534788|29.216871534788|29.113190636594|28.684100029158|28.650925661376|28.650925661376|28.650925661376|28.559363499008|28.319892777733|28.319892777733|27.672103446647|27.596780823253|27.165867221115|25.562184007602|25.562184007602|25.562184007602|25.562184007602|25.562184007602|25.562184007602|25.153439040715|25.153439040715|25.153439040715|25.153439040715|25.153439040715|25.153439040715|25.153439040715|25.153439040715||25.153439040715|24.689933348292|24.360333293055|||24.360333293055|24.360333293055|24.249794151281|24.249794151281|23.841188394743|23.841188394743
03352|1173535|/equities/suse|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03353|19916|/equities/syzygy-ag|DAXTECH||-2.9487659228224|-2.9487659228224|-2.9487659228224|-3.0164065904505|-3.0338352603539|-3.0338352603539|-3.0442614205263|-3.0491793826313|-3.0586274574625|-3.0586274574625|-3.0586274574625|-3.0586274574625|-3.0814242254849|-3.0814242254849|-3.0814242254849|-3.0814242254849|-3.127150034762|-3.127150034762|-3.127150034762|-3.127150034762|-3.1701885899385|-3.1701885899385|-3.1701885899385|-3.1701885899385|-3.1701885899385|-3.1701885899385|-3.1701885899385|-3.1701885899385|-3.1701885899385|-3.1701885899385|-3.1701885899385|2.9946353756209|2.9946353756209|2.9946353756209|2.9946353756209|2.9946353756209|2.9946353756209|2.9946353756209|2.9946353756209|2.9946353756209|2.8977542083176|2.8977542083176|2.8977542083176|2.8977542083176|2.8977542083176|2.8977542083176|2.8977542083176|2.8977542083176|2.8977542083176|2.8275047982967|2.8238941525128|2.8054379461768|2.7960421507626|-2.9990578104416|-2.9990578104416|-2.9990578104416|-2.9990578104416|-2.9990578104416|-3.0686507030502|-3.0686507030502|-3.0686507030502|-3.0686507030502|-3.0956181180054|-3.0956181180054|-3.1486645200583|-3.1486645200583|-3.1518494794472|-3.1550758108409|-3.1550758108409|-3.1550758108409|-3.1550758108409|-3.1550758108409|-3.1550758108409|-3.1550758108409|-3.191195327365|-3.2387596608233|-3.2387596608233|-3.2497329713053|-3.2717736907056|-3.2717736907056|-3.2717736907056|-3.3241929684802|-3.3329808589259|-3.3329808589259|-3.3329808589259|-3.4055342935234|-3.4375731457788|-3.4375731457788|-3.4539700999876|3.2392499434374|3.2392499434374|3.2392499434374|3.2392499434374|3.2392499434374|3.2392499434374|3.2392499434374|3.2392499434374|3.2392499434374|3.2392499434374|3.2392499434374|3.2392499434374|3.2392499434374|3.2316488919113|3.2316488919113|3.2316488919113|3.2316488919113|3.2316488919113|3.2316488919113|3.2316488919113|3.2316488919113|3.2316488919113|3.2316488919113|3.2316488919113|3.2316488919113|3.1973876619178|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.1956031857104|3.0884481467771|3.0627201175213|3.0519112321535|3.0399013595227|3.0183967136606|3.0183967136606|3.008042438928|3.008042438928|3.008042438928|3.008042438928|2.9511582940857|2.9476027290076|2.9476027290076|2.9227473749505|2.9227473749505|2.9227473749505|2.9157374304737|2.9157374304737|-3.0232819571954|-3.0232819571954|-3.0232819571954|-3.0331427572268|-3.0331427572268|-3.0331427572268|-3.0331427572268|-3.0331427572268||-3.0331427572268|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0342238831259|-3.0491376638122|-3.0512641005723|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|||-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0531958036511|-3.0881814830611|-3.0881814830611|-3.0881814830611|-3.0881814830611|-3.0881814830611|-3.0881814830611|-3.0881814830611|-3.0881814830611|-3.0881814830611|-3.0881814830611|-3.121312670477|-3.1489404577273|-3.1489404577273|-3.1489404577273|-3.1489404577273|-3.1489404577273|-3.1489404577273|-3.1489404577273|-3.1489404577273|-3.178601333342|-3.178601333342|-3.178601333342|-3.256223701594|-3.2591374705873|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3241234658154|-3.3279149927466|3.0808067048555|3.0808067048555|3.0808067048555|3.0808067048555|3.0808067048555|3.0808067048555|3.0808067048555|3.0808067048555|3.0808067048555|3.0808067048555|3.0808067048555|3.0808067048555||2.9431186213499|2.890503119056|2.890503119056|||2.890503119056|2.890503119056|2.890503119056|2.890503119056|2.890503119056|2.890503119056
03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH||-12.352115734238|-12.386239484304|-12.438877321342|-12.585419311633|-12.654919722007|-12.654919722007|-12.654919722007|-12.654919722007|-12.654919722007|-12.822410267088|-12.822410267088|-12.822410267088|-12.822410267088|-12.822410267088|-12.822410267088|-12.822410267088|-12.822410267088|-13.864622506271|12.734182307457|12.734182307457|12.734182307457|12.734182307457|12.734182307457|12.734182307457|12.734182307457|12.669091221729|12.612551291096|12.612551291096|12.416445925619|11.957995576755|11.685272343838|11.633080676622|11.447590036996|-12.164378769808|-12.164378769808|-12.164378769808|-12.164378769808|-12.164378769808|-12.164378769808|-12.164378769808|-12.164378769808|-12.164378769808|-12.164378769808|-12.164378769808|-12.164378769808|-12.1826423888|-12.204486103406|-12.204486103406|-12.204486103406|-12.204486103406|-12.204486103406|-12.204486103406|-12.204486103406|-12.204486103406|-12.204486103406|-12.204486103406|-12.204486103406|-12.204486103406|-12.304706595066|-12.367729263971|-12.543588670834|-12.62037588131|-12.841251331033|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|12.040896610232|11.478218877549|-11.270105950997|-11.270105950997|-11.270105950997|-11.270105950997|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.279954935089|-11.372172065328|-11.374636115575|-11.524040052123|-11.882266438479|-11.952795466311|-12.02005058806|-12.038667377287|-12.149420524076|-12.149420524076|-12.149420524076|-12.255467017973|-12.292613610912|-12.292613610912|-12.432348420542|-12.574243979469|-12.574243979469|-12.574243979469|-12.574243979469|-12.574243979469|-12.574243979469|-12.574243979469|-12.574243979469|-12.574243979469|-12.574243979469|-12.574243979469|-12.574243979469|-12.611615098634|-12.611615098634|-12.611615098634|-12.611615098634|-12.611615098634|-13.114850005749|-13.123487589834|-13.123487589834||-13.179146669272|-13.179146669272|-13.179146669272|-13.179146669272|-13.277688555937|-13.277688555937|-13.277688555937|-13.277688555937|-13.277688555937|-13.343820206569|-13.460078416319|-13.935087029637|-14.040191663051|-14.040191663051|-14.040191663051|-14.040191663051|-14.040191663051|-14.075212704632|-14.278569737511|-14.278958842372|-14.278958842372|||-14.278958842372|-14.278958842372|-14.278958842372|-14.278958842372|-14.278958842372|-14.278958842372|-14.278958842372|-14.334120588408|-14.467633756119|-14.638204716|-15.0124495806|13.779345770447|13.779345770447|13.779345770447|13.779345770447|13.779345770447|13.779345770447|13.779345770447|13.779345770447|13.687051106126|13.613389757641|13.605635747213|13.605635747213|13.305428832658|13.021031796808|-14.317121679553|-14.317121679553|-14.48930139781|-14.825613183456|13.702473175269|13.702473175269|13.702473175269|13.702473175269|13.702473175269|13.702473175269|13.702473175269|13.702473175269|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-13.985685493328|-14.022150253563|13.315785191882|13.315785191882|13.315785191882|13.315785191882|13.315785191882|13.315785191882|13.315785191882|13.315785191882|13.315785191882|13.315785191882|13.315785191882|13.315785191882||13.315785191882|13.248469668687|13.248469668687|||13.160799324579|13.153388354587|12.999320504188|-13.996939034966|-13.996939034966|-13.996939034966
03355|19917|/equities/technotrans-ag|DAXTECH||-15.732905877379|-15.732905877379|-15.732905877379|-15.732905877379|-15.732905877379|-15.732905877379|-15.732905877379|-15.732905877379|-15.732905877379|-16.319895122611|-16.649883745074|-16.994315092166|-17.0214612665|-17.177278224308|-17.177278224308|-17.177278224308|-17.249754101788|-17.37194899139|-17.449387747018|-17.488208883304|-17.761059905887|-17.761059905887|-17.900369595908|-17.900369595908|-17.900369595908|-17.900369595908|-17.900369595908|-17.900369595908|-17.900369595908|-17.900369595908|-17.900369595908|-17.900369595908|-18.364300356334|-18.640889496743|-18.778765620059|-18.865295239363|-19.278106181791|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.828704768708|16.234671944039|15.803920958959|15.803920958959|15.803920958959|15.803920958959|15.803920958959|15.803920958959|15.803920958959|15.803920958959|15.803920958959|15.803920958959|15.803920958959|15.803920958959|15.73631849498|15.73631849498|15.73631849498|15.73631849498|15.73631849498|15.73631849498|15.73631849498|15.632021058604|15.56745116249|15.56745116249|15.56745116249|14.669390328894|14.374321602197|14.160357102654|-16.170370262586|-16.170370262586|-16.170370262586|-16.170370262586|-16.430967138567|-16.706629698319|-16.815700205215|-16.975777528957|-17.736974979193|-17.879972432223|-17.927126746815|-17.927126746815|-17.985696639663|-18.45910712309|-18.473279388688|-18.473279388688|-18.57308833681|-18.961765051798|-19.175326654592|-19.175326654592|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-19.336263529384|-20.28195960425|-20.613288533938|-20.856431895111|-20.998812496236|-21.004236340049|-21.168595445954|-21.186228938558|-21.186228938558|-21.426364999853|-21.509729749596|-21.509729749596|-21.509729749596|-21.509729749596|-21.509729749596|-21.509729749596|-21.649356137867|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.503751837318|19.254167966384||18.532409805212|18.211010555596|17.803900299437|17.7098886282|17.374876635025|16.933195900862|16.125773562264|15.83898503571|15.83898503571|15.83898503571|15.83898503571|15.83898503571|15.83898503571|15.83898503571|15.83898503571|15.534658308996|15.534658308996|15.534658308996|15.534658308996|15.534658308996|15.491706601187|||15.491706601187|15.491706601187|15.491706601187|15.491706601187|15.491706601187|15.491706601187|15.491706601187|15.392715774424|-17.526649740158|-17.526649740158|-17.526649740158|-18.049055288035|-18.457284607046|-18.540272627829|-18.540272627829|-18.540272627829|-18.839193037879|-19.151880665766|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.174655584777|-19.294061612514|-19.535068670277|-19.963965273967|-20.009960546616|-20.347178660635|-20.446864457929|-21.018968435968|-21.018968435968|-21.168299618523|-21.37389907794|-21.37389907794|-21.37389907794|-21.37389907794|-21.37389907794|-21.37389907794|-21.37389907794|-21.748777283086|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893||19.638394474893|19.638394474893|19.638394474893|||19.638394474893|19.627890870949|19.627890870949|19.627890870949|19.627890870949|19.627890870949
03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3270831146547|2.3270831146547|-2.3698221065421|-2.3698221065421|-2.3698221065421|-2.3698221065421|-2.3735800294765|-2.3755333852645|-2.3773703124651|-2.3826338082032|-2.3846374116584|-2.3846374116584|-2.3846374116584|||-2.3910416322996|-2.3926439248546|-2.3926439248546|-2.3939800349557|-2.3939800349557|-2.3962556088064|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217||2.3408830833217|2.3408830833217|2.3408830833217|||2.3367589261555|2.3355654772148|2.3354060579258|2.3338401371591|2.3324890858987|2.3317100877076
03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH||-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.76640020146129|-0.77488911962241|-0.78098790751266|-0.7878863059244|-0.7878863059244|-0.78931812034287|-0.79819445842228|-0.79819445842228|-0.79819445842228|-0.79819445842228|-0.79819445842228|-0.79819445842228|-0.83993829879188|-0.87937589920256|-0.88708433218237|-0.90231591802434|-0.95410833281604|-0.95410833281604|-0.95410833281604|-0.95410833281604|-0.95410833281604|-0.95410833281604|-0.95410833281604|-0.95410833281604|-0.95410833281604|-0.95410833281604|-0.96456481927333|-0.96951646400489|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97071705123005|-0.97516057164005|-0.97516057164005|-0.97516057164005|-0.98227109443455|-0.98227109443455|-0.98227109443455|-0.98227109443455|0.91953179807567|0.91953179807567|0.91953179807567|0.91953179807567|0.91953179807567|0.91947976053978|-0.94767931948442|-0.94767931948442|-0.96337354074643|-0.96337354074643|-0.96337354074643|0.93980253063987|0.93980253063987|0.93980253063987|0.93980253063987|0.93980253063987|0.935058372146|0.92247948323517|-0.94973914530235|-0.94973914530235|-0.94973914530235|-0.94973914530235|-0.94973914530235|-0.94973914530235|-0.94973914530235|-0.94973914530235|-0.96324984783604|-0.96324984783604|-0.96324984783604|-0.97049363815581|-0.97049363815581|-0.97884244290611|-0.97884244290611|-0.97884244290611|-0.98954715295656|-0.99042821096762|-0.99042821096762|-0.99042821096762|-0.99714245583596|-1.0007138427317|-1.0057931604452|-1.0175224045259|-1.0175224045259|-1.0266916000558|-1.026848068874|-1.026848068874|-1.026848068874|-1.026848068874|-1.026848068874|-1.026848068874|-1.026848068874|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|0.96530370538584|-1.0558040205005|-1.0558040205005|-1.0558040205005|-1.0558040205005|-1.0558040205005|-1.0558040205005|-1.0558040205005|-1.0558040205005|-1.0879958622417|-1.0879958622417|-1.0879958622417|-1.1199954607709|-1.1255505061396|-1.1348771593021|-1.1348771593021|-1.1436782804304|-1.1436782804304|-1.1436782804304|-1.1436782804304|-1.1436782804304||-1.1490870479273|-1.1521979048754|-1.1521979048754|-1.1521979048754|-1.1521979048754|-1.1521979048754||-1.1521979048754|-1.1549087576419|-1.1549087576419|-1.1549087576419|-1.1549087576419|-1.1549087576419|-1.1549087576419|-1.1643430847095|-1.1702991046433|-1.1702991046433|-1.1702991046433|1.0949968789496|1.0949968789496|1.0949968789496|1.0949968789496|1.0949968789496|1.0949968789496|1.0949968789496|1.0949968789496|1.0949968789496||||1.0949968789496|1.090880421492|1.090880421492||1.090880421492|1.0542968144786|1.0542968144786|-1.1339068966622|-1.1339068966622|-1.1339068966622|-1.152752984714|-1.152752984714|-1.152752984714|-1.1708366618681|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.089649721349|1.049230823178|-1.1782102114321|-1.1946780026358|-1.2040866680058|-1.2145407406392|-1.2178230515125|-1.2275213165869|-1.2275213165869|-1.2275213165869|-1.229468138548|-1.2494090348838|-1.2704544763166||-1.2710605440756|-1.3567339113708|-1.3631957348317|-1.3631957348317|-1.3631957348317|-1.3631957348317|-1.3631957348317|-1.3631957348317|-1.3631957348317|-1.3697885502685|-1.3697885502685|-1.3697885502685|-1.3697885502685|-1.3830983891872|-1.4228870752551|-1.4809856815578|-1.4957073460393|-1.4957073460393|-1.4957073460393|-1.5261871519555|-1.5261871519555|-1.5261871519555||-1.5261871519555|-1.6002078920459|-1.6078940837548|||-1.6078940837548|-1.6078940837548|-1.6078940837548|-1.6078940837548||
03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE||-16.874555685993|-17.007284326549|-17.009760189051|-17.011400010845|-17.06807265036|-17.06807265036|-17.06807265036|-17.10119178287|-17.13854654621|-17.511162899059|-17.529625360747|-17.576250491959|-17.880833663788|-18.938704691823|-20.038560561003|-20.08395542443|-20.103067911096|-20.103067911096|-20.103067911096|-20.103067911096|-20.103067911096|-20.103067911096|18.795690193896|18.795690193896|18.795690193896|18.795690193896|18.795690193896|18.795690193896|18.795690193896|18.795690193896|18.47243355725|18.328815025464|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.111605397538|18.074972923667|18.074972923667|18.074972923667|17.967191811039|17.889102745535|17.8711977784|17.8711977784|17.8711977784|17.8711977784|17.8711977784|17.8711977784|17.8711977784|17.8711977784|17.8711977784|17.8711977784|17.8711977784|17.81237635159|17.81237635159|17.81237635159|17.610973406098|17.502192550524|17.241880687987|-19.033951776444|-19.033951776444|-19.033951776444|-19.033951776444|-19.033951776444|-19.033951776444|-19.033951776444|-19.033951776444|-19.033951776444|-19.033951776444|-19.033951776444|-19.033951776444|-19.033951776444|-19.033951776444|-21.377724560564|19.751200943196|19.751200943196|19.751200943196|19.751200943196|19.751200943196|19.751200943196|19.751200943196|19.751200943196|19.751200943196|19.751200943196|19.751200943196|19.751200943196|19.751200943196|19.751200943196|19.751200943196|19.751200943196|-21.438134246504|-21.438134246504|-21.438134246504|-21.438134246504|-21.438134246504|-21.438134246504|-21.438134246504|-21.438134246504|-21.438134246504|-21.438134246504|-21.586153307859|-21.586153307859|-21.630170600617|-21.652967948609|-21.82829721205|-22.018108026105|-22.032974021324|-22.032974021324|-22.284416164169|-22.78601748547|-23.365575441619|-23.62545432176|-23.62545432176|-23.62545432176|-23.62545432176|-23.62545432176|-23.62545432176|-23.62545432176|-23.62545432176|-23.62545432176|-23.62545432176|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.667547439974|21.329903800054|21.329903800054|21.329903800054||21.329903800054|21.329903800054|20.992115134182|20.627425428014|20.627425428014|20.219362413199|-21.837963791657|-21.837963791657|-21.837963791657|-21.837963791657|-22.037736914741|-22.34757350859|-22.34757350859|-22.34757350859|-22.34757350859|-22.34757350859|-22.34757350859|-22.34757350859|-22.34757350859|-22.34757350859|-22.34757350859|||-22.34757350859|-22.34757350859|-22.34757350859|-22.397303305036|-22.711447938687|-22.991518705806|-22.991518705806|-22.991518705806|-23.188393047918|-23.188393047918|-23.188393047918|-23.418214934258|-23.515794269672|-23.613193874908|-23.613193874908|-23.613193874908|-23.613193874908|-23.613193874908|-23.944660907931|-23.970733278269|-24.148592862018|-24.21065787091|-24.262953109368|-24.50217079545|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.687519519514|22.455021188199|22.011134780711|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496||21.108481738204|20.863868127525|20.723187431429|||20.633542255929|20.089491213219|19.939435363761|-20.962429052475|-20.962429052475|-20.962429052475
03359|19927|/equities/usu-software-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.20065316622|18.20065316622|18.20065316622|18.20065316622|18.20065316622|18.20065316622|18.20065316622|18.20065316622|18.198946369977|18.198946369977|18.198946369977|18.198946369977|18.198946369977|18.198946369977|18.198946369977|18.196325481993|18.196325481993|18.196325481993|18.196325481993|18.162584610628|18.119538329097|18.118931052919|18.107145360041|18.094050145733|18.079499907612|18.063332976367|18.045369719428|18.025410545051|18.003233684633|17.978592728612|17.976214460794|17.937460003367|17.930510479069|17.795012321579|17.711125628272|17.695695206102|17.678549338907|17.601166355974|17.513477081583|17.513477081583|17.474549861708|17.474549861708|17.474549861708|17.474549861708||17.452278344674|17.424752783823|17.341391854869|17.284879160575|17.235976908662|16.320529326309|-16.968856325294|-17.007861485569|-17.007861485569|-17.007861485569|-17.047623597348|-17.080692779979|-17.117436316235|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|||-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.117701886814|-17.172471439301|-17.172471439301|-17.366156319269|-17.366156319269|-17.366156319269|-17.366156319269|-17.366156319269|-17.626285053501|-17.634761467256|-17.746928745186|-17.746928745186|-18.118058355693|-18.118058355693|-18.118058355693|-18.118058355693|-18.292587219339|-18.292587219339|-18.292587219339|-18.292587219339|-18.472319111406|-18.674256069886|-18.674256069886|17.292517875514|17.292517875514|17.292517875514|17.292517875514|16.90835192345|16.860245604534|16.860245604534|16.860245604534|16.860245604534|16.860245604534|16.860245604534|16.860245604534|16.860245604534|16.768203847226|16.768203847226|-17.658259035448|-17.658259035448|-17.658259035448|-17.658259035448|-17.658259035448|-17.658259035448|-17.658259035448||-17.658259035448|-17.658259035448|-17.842510039387|||-17.908345335918|16.850223174957|16.850223174957|16.850223174957|16.850223174957|16.850223174957
03360|1171989|/equities/vantage-towers-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||-2.8554828718545|-3.0230921589934|-3.067426276208|-3.067426276208|-3.067426276208|-3.067426276208|-3.067426276208|-3.2616957558537|-3.4323286230194|-3.5615874059583|-3.6593193353973|-3.7073226620088|-3.7073226620088|-3.7073226620088|-3.9394696607999|-3.993966355899|-4.052073760142|-4.128192962662|-4.3458809471303|-4.5675344573319|-4.6224575485848|-4.6224575485848|-4.6224575485848|-4.6224575485848|-4.6224575485848|-4.6224575485848|-4.9603972794902|-5.1006635827369|-5.2450708065371|-5.7019675875086|-5.9227416144895|-6.0537675294227|-6.0537675294227|-6.5320750246387|3.972191335495|3.972191335495|3.1429905115848|1.8831005824148|1.251667408208|-1.8040341081689|-1.8040341081689|-1.8447601135649|-1.8545112340625|-1.8930679989055|-1.9324088308762|-1.9584542881063|-2.0065602870574|-2.014344801703|-2.0568275939524|-2.1055306870738|-2.1270742798755|-2.1270742798755|-2.1270742798755|-2.1875825022006|-2.2273139130566|-2.263459968511|-2.3812888528945|-2.3820417967404|-2.3820417967404|-2.4101020127496|-2.6330022712505|-2.7550024942068|-2.8648361117208|-3.0224290457659|-3.1198656390434|-3.2661797402236|-3.2661797402236|-3.4990330932243|-3.7453145779617|-3.933238424355|-4.1984870913892|-4.3553746213812|-4.5023051357158|-4.6567224160987|-4.6567224160987|2.9120002786292|2.9120002786292|2.9120002786292|2.9120002786292|-3.9285265372611|-3.9285265372611|-3.9285265372611|-3.9285265372611|-4.0555293743718|-4.0566438243244|-4.4129375203289|-4.6751528496916|-4.9847252827413|-5.3857534036128|-5.3857534036128|-5.3857534036128|-5.3857534036128|-5.3857534036128|-6.1653926488523|-6.8491029338445|9.0857272900274|9.0857272900274|9.0857272900274|9.0857272900274|9.0857272900274|9.0857272900274|9.0857272900274|9.0857272900274|9.0857272900274|9.0857272900274|9.0857272900274|-10.212003267197|-10.212003267197|-10.212003267197|-10.571114739211|-10.779585883979|-10.779585883979|-10.782633494981|-10.782633494981|-10.782633494981|-10.782633494981|-10.782633494981|-10.782633494981|-10.782633494981|-10.782633494981|-10.782633494981|-11.089870187583|-11.500411639547|-11.632401450846|-11.846557388011|-12.031522038178|-12.031522038178|-12.251135723013|-12.308206443675|9.9322561644525|9.9322561644525|9.9322561644525|9.9322561644525|9.9322561644525|9.9322561644525|9.9322561644525|9.9322561644525|9.9322561644525|9.9322561644525|9.9322561644525|9.7430625914435|9.3106250231907|9.2482351443915|9.2482351443915|9.2482351443915|9.2482351443915|9.2482351443915|9.2482351443915|9.2482351443915|-10.824210897347|-10.824210897347|-10.824210897347||-10.824210897347|-10.824210897347|-10.824210897347|-10.824210897347|-10.824210897347|-10.824210897347|-10.824210897347|-10.824210897347|-10.824210897347|-10.901623742735|-11.341248027656|-12.280831275354|-12.97147945339|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|||-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-15.570682380138|-16.177702848049|-16.706058387328|-16.868398803659|-16.918824131236|-16.918824131236|-16.918824131236|-16.918824131236|-16.918824131236|-16.918824131236|-16.918824131236|-16.918824131236|-16.918824131236|-16.918824131236|-16.918824131236|-17.460082777061|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-18.240784295354|-18.731982478337|-19.333313792764|-19.352455720267|-19.352455720267|-19.387168294807|-19.387168294807|-19.492894775609|-19.492894775609|-19.492894775609|-19.73988366893|-19.852093652124|-20.048436645263|-20.590484835035|-20.891372708619|-21.023237792725|-21.023237792725|-21.265264078505|-21.526693761931|-21.526693761931|-21.526693761931|-21.614381830545|-21.934312759342|19.659640505159||19.659640505159|19.659640505159|19.659640505159|||19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159
03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP||-13.131426530119|-13.131426530119|-13.131426530119|-13.131426530119|-13.131426530119|-13.202696011062|-13.52243992752|-14.088765064028|-14.088765064028|-14.088765064028|-14.088765064028|-14.088765064028|-14.088765064028|-14.479183531632|-15.239092933723|-15.303336867019|-15.303336867019|-15.303336867019|-15.684262973649|-15.8125145508|-15.910016014967|-16.121129462889|-16.649588423494|-16.918431314631|-17.130479583921|-17.346643776565|-17.569604232211|-17.884553153511|-17.884553153511|-17.884553153511|-17.884553153511|-17.884553153511|-17.991170255339|-18.120744749347|15.93489289021|15.93489289021|15.93489289021|15.93489289021|15.93489289021|15.93489289021|15.93489289021|15.93489289021|15.93489289021|15.93489289021|15.93489289021|15.254325810798|14.995361689867|-16.879153540348|-16.879153540348|-16.879153540348|-17.306281781434|-17.760868205228|-17.839771085205|-17.839771085205|-17.839771085205|-18.115301455857|-18.134761185243|-18.134761185243|-18.134761185243|-18.134761185243|-18.321605823105|-18.321605823105|-18.321605823105|-19.224080648032|16.583477668486|16.583477668486|16.583477668486|16.583477668486|16.583477668486|16.583477668486|16.583477668486|16.583477668486|16.583477668486|16.583477668486|16.583477668486|15.12053095469|-17.366187383507|-17.366187383507|-17.366187383507|-17.366187383507|-17.366187383507|-17.366187383507|-17.366187383507|-17.366187383507|-17.366187383507|-18.802430843616|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.523002383187|-19.951294031592|-19.951294031592|-19.951294031592|-20.179559896576|-20.179559896576|-20.248401110026|-20.493086276051|-20.493086276051|-22.19231884744|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|19.633650430046|18.846277696117|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571||18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.290679606571|18.063017040797|18.063017040797|||18.063017040797|17.894947861213|17.894947861213|17.894947861213|16.681886300531|-18.912466290023|-18.912466290023|-18.912466290023|-18.912466290023|-18.912466290023|-19.369406755794|-19.907951628752|-19.922995728705|-19.922995728705|-20.233606623779|-20.439284747586|-20.533649702585|-21.025166692244|-21.481440190239|-21.481440190239|-21.481440190239|-21.481440190239|-21.481440190239|-21.481440190239|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-21.577632653234|-22.067647761237|-22.611275057142|-22.919867222845|-22.919867222845|-22.919867222845|-22.919867222845|-22.964574382636|-23.166470472386|-23.255700143145|-23.255700143145|-23.255700143145|-23.255700143145|-23.255700143145|-23.939388946214|-24.355987446748|-24.738874957785|-26.583749397844|-27.216389453245|-28.184877170273|-29.915973412933|-30.679415636529|-31.345488241802|-31.345488241802|-31.345488241802|-31.345488241802|-31.345488241802||-31.345488241802|-31.345488241802|-31.345488241802|||-31.345488241802|-31.345488241802|-31.345488241802|-31.345488241802|-31.345488241802|-31.384429729881
03363|949646|/equities/viscom-ag|DAXTECH||2.8651664057485|2.8651664057485|2.8651664057485|2.8651664057485|2.8651664057485|2.8651664057485|2.8651664057485|2.8645288914145|2.8645288914145|2.8645288914145|2.8383652998011|-3.2426353309134|-3.2426353309134|-3.2584837645932|-3.2622042067231|-3.2689558629859|-3.2689558629859|-3.2999509578136|-3.337723282221|-3.4141027407919|-3.4141027407919|-3.5262252442345|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|3.2754165398185|-3.5832242773967|-3.5832242773967|-3.5832242773967|-3.5832242773967|-3.5879212342779|-3.5879212342779|-3.5879212342779|-3.5879212342779|-3.5879212342779|-3.5879212342779|-3.5879212342779|-3.5879212342779|-3.6299124782925|-3.6916577272693|-3.6916577272693|-3.6916577272693|-3.6916577272693|-3.6916577272693|-3.7356072541999|-3.7356072541999|-3.7356072541999|-3.8190080056507|-3.9035238624374|-3.9035238624374|-3.9035238624374|-3.9035238624374|-3.9198442330527|-3.9198442330527|-3.9566773803541|-3.9566773803541|-3.9566773803541|-3.9566773803541|-3.9566773803541|-4.0301970410688|-4.0541078302975|-4.0623420580355|-4.0649078087901|-4.0649078087901|-4.0649078087901|-4.0649078087901|-4.0649078087901|-4.0649078087901|-4.0704530827309|-4.1288321273322|-4.1288321273322|-4.1288321273322|-4.1288321273322|-4.1288321273322|-4.1288321273322|-4.1288321273322|-4.1288321273322|-4.1288321273322|-4.3009246341383|-4.3899163793629|-4.393662164131|-4.393662164131|-4.4935133694711|-4.6361260678042|-4.6633038405123|-4.6633038405123|-4.6736711532476|-4.7396345702148|-4.7451493041754|-4.7632706716031|-4.7632706716031|-4.8653009019925|-4.9108897936161|-4.9167157646824|-4.9167157646824|-4.9209974421238|-4.9209974421238|-4.9209974421238|-4.9209974421238|-4.9209974421238|-4.9209974421238|-4.9209974421238|-4.9209974421238|-4.9209974421238|-4.9591326141033|-4.9591326141033|-4.9945916493373|-5.0795463279041|-5.162273534487|-5.2580814718651|-5.2976098318147|-5.2976098318147|-5.2976098318147|-5.2976098318147|-5.2976098318147|-5.2976098318147|-5.2976098318147|-5.2976098318147|-5.3164525463092|-5.3164525463092|-5.3164525463092|-5.3164525463092|-5.7277253947774|-5.9908056879617|5.5191792001904|5.5191792001904|5.5191792001904|5.5191792001904|5.5191792001904|5.5191792001904|5.5191792001904|5.4268658150767|5.3452382787589|5.3452382787589|5.3452382787589|5.3452382787589|5.3452382787589|5.2958200490612||5.0753556927197|4.9859508099548|-5.6153448116001|-5.6153448116001|-5.6153448116001|-5.6153448116001|-5.6153448116001|-5.6153448116001|-5.6153448116001|-5.6153448116001|-5.6937164477967|-5.7435339802811|-5.7435339802811|-5.7435339802811|-5.7435339802811|-5.7435339802811|-5.7435339802811|-5.8317770825779|-5.8317770825779|-5.8317770825779|-5.8317770825779|||-5.8397522885441|-5.9136137651999|-5.9540151145281|-6.0377947253454|-6.0447718481739|-6.0762616916596|-6.0762616916596|-6.2819776284431|-6.2819776284431|-6.2819776284431|-6.3133085290298|-6.3161171215369|-6.3161171215369|-6.3161171215369|-6.3161171215369|-6.3161171215369|-6.3161171215369|-6.3161171215369|-6.6123522142121|-6.6692803810646|-6.6992003333359|-6.7491117728848|-7.2155697067454|-7.2155697067454|-7.2400133679371|-7.2400133679371|-7.2400133679371|-7.3305704406082|-7.372856039822|-7.4448400018611|-7.4581556847801|-7.4729508880233|-7.5143900981055|-7.5409889078257|-7.6094322840502|-7.7715913631442|-7.8489905041592|-7.8766559408921|-8.0323955269675|-8.1546995649782|-8.1546995649782|-8.1546995649782|-8.1546995649782|-8.1546995649782|-8.1546995649782|-8.1546995649782|-8.1546995649782|-8.1546995649782|-8.1546995649782|-8.2317279663164|-8.2317279663164|-8.2450088099546|-8.2450088099546|-8.2450088099546|-8.2450088099546|-8.2450088099546|-8.2450088099546|-8.2450088099546|-8.2450088099546|-8.3205010091134|-8.3205010091134|-8.3205010091134|-8.3205010091134||-8.3205010091134|-8.3205010091134|-8.3205010091134|||-8.3205010091134|-8.3205010091134|-8.3205010091134|-8.3205010091134|-8.3205010091134|-8.3205010091134
03364|1052408|/equities/voltabox-ag|DAXTECH||1.0187271926442|1.0187271926442|1.0187271926442|1.0187271926442|-1.253636469042|-1.2665404628777|-1.2731054056161|-1.2731054056161|-1.2790060295521|-1.2866733884214|-1.3046371114915|-1.3793190334313|-1.4025852309912|-1.4025852309912|1.158505861498|1.158505861498|0.98985423328393|-1.1219680430258|-1.1416312126942|-1.1615507946863|-1.1615507946863|-1.2022786522854|-1.2519763007152|-1.2696958994852|-1.2754954404286|-1.284439372426|-1.2874326368236|-1.2987439936649|-1.2987439936649|-1.3050543180527|-1.3050543180527|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3104428642492|-1.3388253973039|-1.395917135931|-1.4187967782295|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2782025890102|1.2591140023592|-1.7084631508454|-1.7084631508454|-1.7084631508454|-1.7084631508454|-1.7084631508454|-1.7084631508454|-1.7084631508454|-1.7084631508454|-1.7084631508454|1.006536763324|1.006536763324|0.71720760333717|-0.7920815027684|-0.7920815027684|-0.7920815027684|-0.81483251596247|-0.81483251596247|-0.81483251596247|-0.81483251596247|-0.81483251596247|-0.81738341959463|-0.81738341959463|-0.81738341959463|-0.88799189714426|-0.88799189714426|-0.90776877367755|-0.92285419795536|-0.94094907678523|-0.9561656651382|-0.95838726905772|-0.95838726905772|-0.95838726905772|-0.95838726905772|-0.95838726905772|-0.95838726905772|-0.95838726905772|-0.95838726905772|-0.95838726905772|-0.95838726905772|-0.95838726905772|-0.95838726905772|-0.95838726905772|-1.1013191888486|-1.1089002307004|-1.1089002307004|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0656148555457|1.0510915729382|1.0510915729382|1.0510915729382|1.0510915729382|1.0510915729382||1.0510915729382|1.0510915729382|0.98510167035552|0.96234779118869|0.96234779118869|0.95788645478723|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|||-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.1500663964927|-1.2084071072142|-1.2343412143434|-1.2445979393742|-1.2445979393742|-1.2445979393742|-1.2445979393742|-1.2981643982752|-1.3029604695487|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3123232264633|-1.3243229193645|-1.3243229193645|-1.3243229193645|-1.3243229193645|-1.3243229193645|-1.3243229193645|-1.3243229193645|-1.3243229193645|-1.3243229193645|-1.3318489771917|-1.3318489771917|-1.3318489771917|-1.3520544085055|-1.3592271245353|-1.3708079166801|-1.3825643534563|-1.3864260242396|-1.3864260242396||-1.3864260242396|-1.3864260242396|-1.3864260242396|||-1.3957511436071|-1.4276866587991|-1.4276866587991|-1.4576686675896|-1.4576686675896|-1.4599096041641
03365|19937|/equities/yoc-ag|DAXTECH||-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.180567821999|-16.717297537613|-16.918885534546|-16.918885534546|-17.165428763784|-17.249538344078|-17.249538344078|-17.249538344078|-17.249538344078|-17.249538344078|-17.249538344078|-17.249538344078|-17.249538344078|-17.566154181883|-17.584614846359|-17.666240053321|-17.801376692614|-17.884863288492|-18.077626554271|-18.105413334609|-18.105413334609|-18.105413334609|-18.105413334609|-18.105413334609|-18.105413334609|-18.105413334609|-18.194955205036|-18.194955205036|-18.67217206857|-18.802065071027|-18.802065071027|-19.007849676256|-19.053166052638|-19.276749077328|-19.276749077328|-19.308332290776|-19.308332290776|-19.330657182073|-19.330657182073|-19.370557194924|17.985316609667|17.985316609667|17.985316609667|17.985316609667|17.985316609667|17.985316609667|17.533685206624|17.342982715205|17.05331393727|17.020348035057|16.561498600862|16.273384928733|16.273384928733|16.273384928733|-17.196092422771|-17.196092422771|-17.196092422771|-17.196092422771|-17.196092422771|-17.196092422771|-17.196092422771|-17.196092422771|-17.196092422771|-17.196092422771|-18.206769581159|-18.787475957901|-18.787475957901|-18.787475957901|-19.094325075952|-19.094325075952|-19.094325075952|-19.094325075952|-19.094325075952|-19.143694147365|-19.731882873395|-19.829869499051|-20.038742955353|-20.093047812941|-20.203387688003|-20.50603304773|-20.50603304773|-20.734481079373|-21.254280249127|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.855922182983|18.462135059509|17.940427770309|17.940427770309|17.940427770309|17.940427770309|17.940427770309|17.940427770309|17.622697289446|16.898144946965|16.898144946965|16.898144946965|16.342382045226|15.67486879079|15.313527059008|15.313527059008|15.313527059008|15.313527059008|15.313527059008|15.313527059008|15.313527059008|15.313527059008|15.313527059008|15.313527059008|15.242807970499|-16.402597704403||-16.402597704403|-16.402597704403|-16.402597704403|-16.402597704403|-16.402597704403|-16.402597704403|-16.402597704403|-16.402597704403|-16.402597704403|-16.402597704403|15.270339560052|15.270339560052|15.270339560052|15.270339560052|15.270339560052|15.270339560052|15.270339560052|15.270339560052|15.270339560052|15.270339560052|15.270339560052|||15.270339560052|15.270339560052|14.942043277445|14.816159006427|14.625196776358|14.625196776358|14.422440777849|14.179677982422|14.179677982422|14.179677982422|14.179677982422|14.179677982422|14.179677982422|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.913563395987|13.781737064266|13.404708304829|13.374639917826|13.374639917826|-14.346168763006|-14.346168763006|-14.346168763006|-14.346168763006|-14.346168763006|-14.770742688537|-14.867067884353|-14.867067884353|-14.867067884353|-15.110631014404|-15.234033877648|-15.247632287911|-15.247632287911|-15.247632287911|-15.247632287911|-15.247632287911|-15.247632287911|-15.325147071339|13.169453355116|13.169453355116|13.169453355116|13.169453355116|13.169453355116|13.169453355116|13.169453355116|13.169453355116|13.169453355116|13.169453355116||13.169453355116|12.993837008258|12.762596750017|||12.418406733754|12.418406733754|12.418406733754|12.418406733754|11.801007492545|-14.078213732261
03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM||31.066339825112|31.066339825112|31.066339825112|31.066339825112|30.187599127512|28.65010976021|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587|28.380241766587||28.380241766587|28.380241766587|28.380241766587|28.380241766587|26.822070921911|26.822070921911|26.822070921911||-31.990441517517|-31.990441517517|-31.990441517517|-31.990441517517|-31.990441517517|-31.990441517517|-31.990441517517|-31.990441517517||-31.990441517517|-32.714380693088|28.983778957232|28.983778957232|28.983778957232|28.983778957232|28.983778957232||28.983778957232|28.983778957232|28.983778957232|28.983778957232|28.983778957232|28.499418145473|28.499418145473|27.916019737781|27.803110973409|27.803110973409|25.986791072478|25.549211645778|-29.712821096684|-29.712821096684|-29.712821096684|-29.712821096684|-29.712821096684|-29.712821096684|-29.712821096684|-29.712821096684|-29.712821096684|-29.712821096684|-29.736467249422|-30.201630891725|-31.137923255414|-31.922692633172|-31.944659498555|-32.657953769214|-33.065066315812|-33.065066315812|-33.072296648205|29.529990415732|29.529990415732|29.529990415732|29.529990415732|29.529990415732|29.529990415732|29.529990415732|29.529990415732|29.529990415732|29.529990415732|28.329965820333|28.329965820333|28.329965820333|28.329965820333|28.329965820333|28.329965820333|28.329965820333||28.329965820333|28.329965820333|28.329965820333|28.329965820333|28.329965820333|28.329965820333|28.329965820333|28.329965820333|28.329965820333|27.325776788298|27.325776788298|27.325776788298|26.10641831458|23.765465302604||-27.5939261961|-27.5939261961|-27.5939261961|-27.5939261961|-27.732092255361|-27.732092255361|-27.732092255361|-27.732092255361|-27.732092255361|-27.732092255361|-27.79565339349|-27.79565339349|-27.79565339349|-27.79565339349|-27.79565339349|24.08886006533|24.08886006533||24.08886006533|24.08886006533|24.08886006533|24.08886006533|23.45151056911|22.631437850559|22.631437850559|22.631437850559|22.631437850559||22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.631437850559|22.48090256903|22.48090256903||22.48090256903|22.48090256903|||21.942670284084|20.872410388315|20.83847021802|20.83847021802|20.209411247392|20.046790164053|20.046790164053|20.046790164053|20.046790164053|20.046790164053|20.046790164053|20.046790164053|20.046790164053|19.2325455804|18.211161416915|17.584623860151|17.317220429866|17.317220429866|17.317220429866|16.879133997459|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|||-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-20.600994958937|-20.649994733665|-21.367770489425|-22.332804160317|-22.332804160317|-22.487559377044|-22.77884632318|-22.77884632318|-22.77884632318|-22.77884632318|-23.137897470468|-23.137897470468|-23.168219754954|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592||20.614507274592|20.614507274592|20.614507274592|||20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.216118579401|19.795688476047
03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH||-61.146830421515|-61.146830421515|-61.146830421515|-61.146830421515|-61.460536234756|-61.460536234756|-61.460536234756|-62.167261169111|-62.27473497143|-62.556770439385|-62.556770439385|-63.507523346211|-63.783359315954|-65.095400257201|-66.036556477117|-66.769204651338|-66.769204651338|-66.771339773052|-67.145932487772|-67.159368413605|-67.485411425341|-67.82242081576|-67.82242081576|-68.677819064565|-68.677819064565|-68.677819064565|-68.677819064565|-68.677819064565|-69.172576696019|-70.236197134236|-70.748552795228|-71.437102348197|-71.437102348197|-73.432891879466|-74.851561677673||-74.851561677673|-74.851561677673|-76.218402796563|66.191804628401|66.191804628401|66.191804628401|66.094200993797||66.094200993797|63.385223495983|57.561357617403|57.329288403221|55.426984062932|54.374429957891|53.435476798509|52.223152292521||52.223152292521|52.223152292521|52.223152292521|52.223152292521|52.223152292521|52.223152292521|52.223152292521||52.223152292521|52.223152292521|52.223152292521|52.223152292521|52.223152292521|51.708520086644|51.708520086644|51.256689875256|50.99910020048|-55.14084393979|-55.14084393979|-55.14084393979|-55.714827617019|-55.78031448501|-55.78031448501|-55.78031448501|-55.78031448501|-55.78031448501|-55.78031448501|-55.78031448501|-55.78031448501|-55.78031448501|-55.78031448501|-55.78031448501|-55.78031448501|-55.788525599913|-55.788525599913|-55.788525599913|-55.788525599913|-55.788525599913|-55.788525599913|-56.509472549708|51.85564023935|51.85564023935|51.85564023935|51.85564023935|51.85564023935|51.85564023935|51.85564023935|51.247936269566|-55.298361997605|-55.298361997605|-55.298361997605|-55.298361997605|-56.425958453285|-57.174737154684|-57.174737154684|-57.174737154684||-57.266373938148|-57.645968880724|-58.912189552598|-59.357332102817|-59.357332102817|-59.869257892019|-59.869457806588|-59.869457806588|-59.869457806588|-60.285508885914|-60.695009195069|-61.085196014368|-61.085196014368|-61.702994554267||-63.489440089051|-64.068822575481|-64.145151633872|-64.145151633872|-65.340366287178|-65.340366287178|-65.340366287178|60.358979385003|60.358979385003|60.358979385003|60.358979385003|60.358979385003|60.358979385003|60.358979385003|60.358979385003|59.068306994554|58.863488082364||58.863488082364|58.863488082364|58.559429040965|57.163257033092|56.578541061982|56.578541061982|56.578541061982|56.159488331062|53.596652599157||53.232392624551|52.930434469309|48.036593812403|46.582328789429|-51.19383567557|-51.19383567557|-51.19383567557|-51.19383567557|-51.19383567557|-51.19383567557|-51.19383567557|-52.923705458478|-55.187449746481|-55.980502558142|-57.270000935032|-57.397301243248|-57.397301243248|-57.397301243248||-57.397301243248|-57.397301243248|||-57.397301243248|-58.755336494913|-58.867040973758|-60.402267409536|-61.683074899484|-62.371698197967|-62.371698197967|-63.610218482157|-65.577744806559|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.690762950504|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|||59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|58.472830246512|57.972588484623|-64.744561070527|-64.744561070527|-64.744561070527|-64.744561070527|-64.744561070527|-66.946732488302|-67.491831391356|-67.491831391356|-67.491831391356|-67.491831391356|-67.491831391356|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325||-68.178043911325|-68.178043911325|-68.178043911325|||-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325
03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||-90.535593041602|-90.535593041602|-90.535593041602|-90.535593041602|-90.535593041602|-91.364544772244|-93.141157043352|-93.776288655482|-95.937539898778|-96.266716678302|-98.399129133932|-100.16014271921|-101.55293593082|-104.63381549686|-104.98575787019|-104.98575787019|-104.98575787019|-105.70603642117|-105.70603642117|-105.70603642117|-105.70603642117|-106.93726777645|-107.93862670894|-108.18060929498|-108.18060929498|-108.18060929498|-108.18060929498|-111.27011720032|-112.25568518473|-114.31465630877|-114.74626760081|-114.74626760081|-114.74626760081|-118.03751701332|102.31259799559||102.31259799559|102.31259799559|102.31259799559|102.31259799559|102.31259799559|102.31259799559|102.31259799559||98.719555702027|92.782837803955|86.061486279297|84.768314612495|82.667573147998|80.72230146327|80.24700035429|77.974443481763||77.276259433216|77.276259433216|77.276259433216|77.276259433216|77.276259433216|77.276259433216|77.276259433216||77.276259433216|77.276259433216|77.276259433216|77.276259433216|77.276259433216|77.276259433216|77.276259433216|77.276259433216|77.276259433216|76.337512346314|76.333586599998|76.333586599998|76.333586599998|76.333586599998|73.708216216737|73.708216216737|73.708216216737|73.461905296836|73.063461172475|73.063461172475|72.658822798272|72.658822798272|72.658822798272|72.658822798272|72.658822798272|72.658822798272|72.489136117759|72.489136117759|72.489136117759|72.489136117759|72.489136117759|72.489136117759|72.489136117759|72.489136117759|72.489136117759|72.489136117759|72.489136117759|72.489136117759|72.489136117759|72.489136117759|-75.917851431495|-75.917851431495|-75.917851431495|-75.917851431495|-75.917851431495|-75.917851431495|-75.917851431495|-75.917851431495||-75.917851431495|-76.793153326217|-76.793153326217|-76.793153326217|-76.793153326217|-77.534061370628|-77.721970541986|-77.721970541986|-77.721970541986|-77.721970541986|-78.732745470506|-80.061380719589|-80.226536167382|-81.394803352619||-81.967848612613|-81.967848612613|-81.967848612613|-81.967848612613|-82.759594136485|-82.759594136485|-82.893233597288|-83.779897173256|-85.018421618549|-85.018421618549|-85.207488660909|-85.772876771399|78.440432971794|78.440432971794|78.440432971794|77.810468296297|75.627045342078||75.627045342078|72.629002562939|72.629002562939|72.629002562939|72.629002562939|72.629002562939|72.629002562939|72.629002562939|68.518541196653||68.518541196653|68.518541196653|67.896151493732|66.700566767259|65.548413063204|-71.613836180968|-71.613836180968|-71.613836180968|-72.996255967135|-73.232217679548|-73.946296378223|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801||68.106848463801|68.106848463801|||68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|68.106848463801|67.920113176689|67.920113176689|67.920113176689|67.920113176689|67.920113176689|67.920113176689|67.920113176689|67.920113176689|67.920113176689|67.920113176689|||67.920113176689|67.920113176689|67.920113176689|66.826345437749|65.910795003202|65.910795003202|65.910795003202|65.910795003202|65.910795003202|65.910795003202|65.910795003202|65.910795003202|64.781112732388|-71.050297652557|-71.050297652557|-71.050297652557|-71.873298352239|-71.873298352239|-73.89051108148|-74.337318815448|-74.337318815448|-74.337318815448|-74.337318815448|-75.140954774461|69.628615054347|69.628615054347|69.628615054347|69.628615054347|69.628615054347||69.628615054347|68.727435068795|-73.739662231693|||-73.739662231693|-73.739662231693|-73.739662231693|-73.739662231693|-73.739662231693|-73.739662231693
03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM||-4.1953666895926|-4.1953666895926|-4.1953666895926|-4.1953666895926|-4.1953666895926|-4.3231852816543|-4.461316961602|-4.537428354721|-4.537428354721|-4.6188094080607|-4.6972066181057|-4.6972066181057|-4.6972066181057|-4.6972066181057|-4.6972066181057|-4.6972066181057|-4.6972066181057|-4.6972066181057|-4.6972066181057|-4.6972066181057|-4.7296739040871|-4.811304456554|-4.8803380932655|-4.9357656205913|-4.9357656205913|-4.9357656205913|-5.0108506508691|-5.1642786339503|-5.1853096038745|-5.2413780830751|-5.2413780830751|-5.2413780830751|-5.3476420665725|-5.5857134952528|-5.7596816900022||-6.0224242080855|-6.1443599451038|-6.7831777718832|4.7363303837368|4.7363303837368|4.7363303837368|4.7363303837368||4.0959224896507|3.5171361981583|3.231262372462|3.11084706091|2.8581633623343|2.7840703125244|2.6678560569823|-3.039203075478||-3.039203075478|-3.039203075478|-3.1071372271858|-3.1071372271858|-3.1071372271858|-3.1723747917107|-3.1859719298605||-3.2333020526307|-3.2364466806405|-3.2399508085132|-3.2399508085132|-3.2399508085132|-3.2399508085132|-3.2560563977428|-3.260618176269|-3.2923534603113|-3.2924284819734|-3.2924284819734|-3.2924284819734|-3.2924284819734|-3.2924284819734|-3.2924284819734|-3.2924284819734|-3.4588094689197|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.4911899489438|-3.5463220722449|-3.5814526212105|-3.5814526212105|-3.5814526212105|-3.5814526212105||-3.6699472414|-3.7666080512982|3.2263891896652|3.2263891896652|3.2263891896652|3.2263891896652|3.2263891896652|3.2263891896652|3.2263891896652|3.2263891896652|3.2263891896652|3.2263891896652|3.2263891896652|3.2263891896652||3.2263891896652|3.1182101392135|3.0247964730243|3.0247964730243|3.0247964730243|3.0247964730243|3.0247964730243|2.9286626169395|2.8705714221117|2.8705714221117|2.8705714221117|2.8705714221117|2.8705714221117|2.8705714221117|2.8705714221117|2.8513160424817|2.8513160424817||2.8513160424817|2.8513160424817|2.8513160424817|2.8513160424817|2.8513160424817|2.8513160424817|2.8513160424817|2.8513160424817|2.6370178149132||2.6196516190521|2.6196516190521|-3.020145678417|-3.020145678417|-3.020145678417|-3.020145678417|-3.020145678417|-3.020145678417|-3.0602414606728|-3.0602414606728|-3.0991571080594|-3.182396797329|-3.2604408573109|-3.3004898573512|-3.3703701565287|-3.3703701565287|-3.3703701565287|-3.4143001050443||-3.5453334219688|3.0421661656804|||3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|3.0421661656804|2.9940734617916|2.9617482680974|2.9169425058031|2.7977139869955|2.7559137109614|2.7559137109614|-3.3458207993935|-3.3458207993935|||-3.3458207993935|-3.3458207993935|-3.3458207993935|-3.3458207993935|-3.3458207993935|-3.4258280086457|-3.4258280086457|-3.4414755291341|-3.521083945102|-3.5647362421942|-3.5647362421942|-3.5647362421942|-3.5647362421942|-3.5647362421942|-3.5719291182571|-3.661587910764|-3.6917643601283|-3.8002937959945|-4.0036597833938|-4.083510754937|-4.130011993905|-4.1483465634674|-4.1537184939219|-4.2174649752327|-4.2682945371941|-4.3586604729047|-4.3948737949783|-4.3948737949783|-4.3948737949783||-4.3948737949783|-4.3948737949783|-4.3948737949783|||-4.4893040757106|-4.5264488967179|-4.5954986713461|-4.6533321696444|-4.6907348775966|-4.6907348775966
03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH||-85.415183022592|-85.415183022592|-85.666585984757|-85.666585984757|-86.546201987322|-88.176335541469|-88.968153229535|-89.917393833598|-90.466550992816|-90.507276083462|-91.474752560183|-92.871947543406|-93.902161139673|-94.789934793419|-94.789934793419|-94.789934793419|-94.789934793419|-94.789934793419|-94.789934793419|-94.789934793419|-94.789934793419|-94.789934793419|-97.716595401705|-99.787719747412|-99.787719747412|-99.787719747412|-100.27524484196|-101.49289135333|-101.49289135333|-102.41432236958|-102.77147260561|-103.22107787545|-104.15397829939|-106.64699902055|-106.64699902055||91.600960861713|91.600960861713|91.600960861713|91.600960861713|85.620511305631|85.585198134921|85.585198134921||83.103000979448|79.203330098285|70.845367284498|69.628188075712|67.556318643017|-75.74048683242|-75.74048683242|-75.74048683242||-75.74048683242|-75.74048683242|-76.694983080537|-77.286093583273|69.517870047896|69.517870047896|69.517870047896||69.517870047896|69.517870047896|69.517870047896|69.517870047896|69.517870047896|69.517870047896|69.517870047896|-72.94282220025|-72.94282220025|-72.94282220025|-72.94282220025|-72.94282220025|-72.94282220025|-72.94282220025|-72.94282220025|-72.94282220025|-74.161464194668|-74.693295245052|-74.799466633701|-74.799466633701|-74.799466633701|-74.799466633701|-74.799466633701|-74.799466633701|-74.799466633701|-75.24151306898|-75.24151306898|-75.24151306898|-76.295779410496|-76.295779410496|-76.295779410496|-76.295779410496|-76.295779410496|-76.295779410496|-76.295779410496|-76.295779410496|-76.295779410496|-76.295779410496|-76.295779410496|-76.295779410496|-76.295779410496|-76.295779410496|-76.295779410496|-77.517531491534|-78.125036770785|-79.34170718401|-79.513009762426|-80.461677683348||-81.965753066269|-83.748062438135|-85.286735025119|-85.421893208939|-85.421893208939|-86.332656323598|-87.826961084548|-87.826961084548|-87.826961084548|-88.201497285385|-88.201497285385|-90.132216578081|-91.321909936881|-92.540742184328||-92.540742184328|-92.540742184328|-92.540742184328|-92.540742184328|-92.540742184328|-92.540742184328|-93.128600307754|85.639397331869|85.639397331869|85.639397331869|85.639397331869|85.639397331869|85.639397331869|85.639397331869|85.639397331869|85.639397331869|85.639397331869||85.639397331869|85.639397331869|85.639397331869|85.639397331869|85.639397331869|85.639397331869|85.480120407696|85.480120407696|82.480543579578||82.480543579578|82.480543579578|81.886718818346|81.621352377643|80.959832499546|80.041917060798|80.041917060798|80.041917060798|80.041917060798|80.041917060798|80.041917060798|80.041917060798|80.041917060798|80.041917060798|80.041917060798|80.041917060798|78.649349661873|78.01216411714||78.01216411714|77.096843932782|||73.510385538377|72.508761963621|72.226403538138|71.734983588648|71.734983588648|71.734983588648|70.647836060139|70.647836060139|70.647836060139|70.647836060139|70.647836060139|70.647836060139|69.682464532338|69.682464532338|69.682464532338|69.682464532338|69.682464532338|69.682464532338|69.682464532338|69.682464532338|69.682464532338|69.682464532338|69.682464532338|69.682464532338|69.682464532338|68.613849989002|67.107057747383|66.957167807355|66.957167807355|66.685738871643|64.034155658163|-73.267219149552|||-73.267219149552|-73.267219149552|-73.267219149552|-73.267219149552|-73.267219149552|-73.267219149552|-73.267219149552|-74.473710508643|-74.473710508643|-74.473710508643|-74.473710508643|-74.473710508643|-74.473710508643|-74.473710508643|-74.473710508643|-74.65411871837|-76.099021476358|-77.61558145268|-78.592825903159|-78.592825903159|-78.592825903159|-78.592825903159|-78.592825903159|-78.592825903159|-78.592825903159|-78.592825903159|-78.592825903159|-80.211475175466|-80.655144878539||-80.655144878539|-80.655144878539|-80.655144878539|||-80.655144878539|-80.655144878539|-80.655144878539|-80.655144878539|-80.703218439674|-80.703218439674
03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM||3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197||3.5636591274197|3.5636591274197|3.5636591274197|3.5636591274197|3.5391197588706|3.5391197588706|3.5391197588706||3.5391197588706|3.5391197588706|3.5391197588706|3.5391197588706|3.4067997167136|3.3064441625306|-3.5432765017305|-3.5432765017305||-3.5432765017305|-3.5432765017305|-3.5432765017305|-3.5432765017305|-3.5432765017305|-3.5867611771201|-3.5867611771201||-3.6430383161967|3.4273624633849|3.4273624633849|3.4273624633849|3.4273624633849|3.4273624633849|3.4273624633849|3.4076250366701|3.3629166872781|3.3549074234214|3.3449758475|3.3449758475|3.3449758475|-3.5767091773511|-3.5767091773511|-3.5767091773511|-3.5767091773511|-3.5767091773511|-3.5767091773511|-3.5767091773511|-3.5767091773511|-3.5952324362332|-3.5997027392448|-3.6018920866716|-3.652827693259|-3.652827693259|-3.652827693259|-3.652827693259|-3.652827693259|-3.652827693259|-3.652827693259|-3.652827693259|-3.652827693259|-3.652827693259|-3.6814751373786|-3.7271946256976|-3.7429940375598|-3.7915806316143|-3.7915806316143|-3.7915806316143|-3.7915806316143|-3.7915806316143|-3.7995340584391|-3.845037831054|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592||-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.9383089857592|-3.987125576743||-3.987125576743|-3.987125576743|-3.987125576743|-3.987125576743|-4.0140284180735|-4.0152203271534|-4.0152203271534|3.7139514435833|3.7139514435833|3.7139514435833|3.7139514435833|3.7139514435833|3.7139514435833|3.6727238352106|3.6335819225627|3.6212022018783|3.5380025784564||3.5088919936375|3.5088919936375|3.4576577940204|3.3768418010316|3.3592686715216|3.3191874361139|3.2981085957249|3.2981085957249|3.2981085957249||3.2981085957249|3.2981085957249|3.2917872602366|3.2886524923005|3.2473916750658|3.2259907437153|3.1994340367657|3.1346359061621|3.1346359061621|3.1346359061621|3.1346359061621|3.1346359061621|3.1346359061621|3.1346359061621|3.1346359061621|3.1134843481274|3.106986765226|3.106986765226||3.106986765226|3.106986765226|||3.106986765226|3.106986765226|3.106986765226|3.106986765226|3.106986765226|3.0899852957552|3.0561883847524|3.0561883847524|3.0561883847524|3.0561883847524|3.0561883847524|3.0561883847524|3.0513204116081|3.007578255783|2.9856423824479|2.9828974905185|2.9828974905185|2.9828974905185|2.9828974905185|2.9828974905185|2.9828974905185|2.9828974905185|2.9828974905185|2.9828974905185|2.9828974905185|2.9393304390568|2.9253672276225|2.8642969169315|2.8408854712045|2.8237616341419|2.8220517134528|2.8220517134528|||2.8220517134528|2.8220517134528|2.8220517134528|2.8108410885181|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8308975562336|2.8308975562336|2.8308975562336||2.8308975562336|2.8159972809952|2.7775989824892|||2.7775989824892|2.7775989824892|2.7775989824892|2.7775989824892|2.7775989824892|2.7775989824892
03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE||-25.698834258824|-25.787593981192|-25.854128115175|-25.854128115175|-26.343475810684|24.790071580125|24.790071580125|24.790071580125|24.790071580125|24.790071580125|24.790071580125|24.790071580125|24.790071580125|24.790071580125|24.790071580125|24.790071580125|24.722301480189|24.523829209234|24.523829209234|24.234809596699|24.10508017382|24.10508017382|24.10508017382|24.10508017382|24.083075152204|24.083075152204|24.083075152204|24.083075152204|24.026454280362|24.026454280362|24.026454280362|24.026454280362|24.026454280362|24.026454280362|24.026454280362||24.026454280362|24.026454280362|24.026454280362|24.026454280362|23.579574447779|23.579574447779|23.56619416995||23.50132562632|23.201473787037|23.115400405832|23.115400405832|22.855999412479|-24.397536318839|-24.397536318839|-24.397536318839||-24.397536318839|-24.397536318839|-24.397536318839|-24.397536318839|22.908566565437|22.908566565437|22.908566565437||22.908566565437|22.908566565437|22.908566565437|22.908566565437|22.908566565437|22.253963359112|22.240515161349|22.114460972496|22.096795441259|22.096795441259|22.096795441259|22.096795441259|22.096795441259|21.882550108818|-23.24384641216|-23.24384641216|-23.24384641216|-23.24384641216|-23.24384641216|-23.24384641216|-23.24384641216|-23.352635647177|-23.352635647177|-23.352635647177|-23.605706931617|-23.848007680604|-23.927987769501|-23.927987769501|-23.927987769501|-23.927987769501|-23.927987769501|-23.927987769501|-23.927987769501|-23.927987769501|-23.927987769501|-23.962614518187|-23.962614518187|-23.962614518187|-23.962614518187|-23.962614518187|-23.962614518187|-23.962614518187|-23.962614518187|-23.962614518187|-24.519571284212|-24.562202992477|-24.562202992477|-24.562202992477||-25.164756380528|-25.164756380528|-25.274597591129|-25.274597591129|-25.274597591129|-25.577331165437|-25.668184288413|-25.668184288413|-25.668184288413|-25.759093187552|-25.861843825246|-25.861843825246|-25.890937647185|24.454325555293||24.454325555293|24.454325555293|24.454325555293|24.454325555293|24.454325555293|24.454325555293|24.454325555293|24.454325555293|24.454325555293|24.454325555293|24.454325555293|24.454325555293|24.454325555293|24.454325555293|24.454325555293|24.277027631831|24.080030892769||23.775033922637|23.544481352131|23.271646794523|23.072283832854|23.072283832854|23.072283832854|23.072283832854|23.072283832854|22.871981824577||22.79664592074|22.537940335789|22.406043927447|22.337272026557|22.010858061598|21.773174394818|21.731321004728|21.731321004728|21.731321004728|21.731321004728|21.731321004728|21.731321004728|21.731321004728|21.731321004728|21.731321004728|21.337578618636|21.260567345397|21.260567345397||21.260567345397|21.086742045897|||20.474062719461|20.474062719461|20.474062719461|20.474062719461|20.474062719461|20.474062719461|20.474062719461|20.474062719461|20.474062719461|20.474062719461|20.474062719461|20.474062719461|20.204514069156|19.949461030514|19.807733376325|19.539148471423|19.451698360718|19.451698360718|19.451698360718|19.451698360718|19.451698360718|19.451698360718|19.140775638462|18.984195132654|18.759661457717|18.67184530119|18.259827993754|18.093069634325|18.093069634325|18.093069634325|-19.503845454692|-19.503845454692|||-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.695486918201|-19.695486918201|-19.697207970873|-20.061342817165|-20.388158804418|-20.693509532612|-20.945009710172|-21.072789300128|-21.350321995598|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976||-21.446290060976|-21.446290060976|-21.446290060976|||-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976
03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH||-8.1135547888427|-8.1135547888427|-8.1135547888427|-8.1135547888427|-8.1135547888427|-8.225616535892|-8.387351682175|-8.533724125214|-8.6774987595409|-8.6774987595409|-8.7966654452052|-8.955183575812|-8.9908180783667|-8.9908180783667|-8.9908180783667|-8.9908180783667|-8.9908180783667|-8.9908180783667|-8.9908180783667|-8.9908180783667|-8.9920201909187|-9.2272446565763|-9.4769380283506|-9.5296819501332|-9.5296819501332|-9.5296819501332|-9.6340913566408|-9.7695458500978|-9.775606165263|-9.939143499147|-9.939143499147|-9.9856096535689|-9.9856096535689|-10.39012212552|-10.632913640223||-10.839522642219|-10.839522642219|-10.976244657917|9.6759425288011|9.6759425288011|9.6759425288011|9.6759425288011||9.4243802103255|8.7637560668758|7.9008394681934|-8.6294879625116|-8.6294879625116|-8.6294879625116|-8.6294879625116|-8.6294879625116||-8.6294879625116|-8.6294879625116|-8.7094309274658|-8.854367779836|-8.890408753405|-9.1465653303044|-9.2334053651908||-9.3415615974112|-9.3456240691789|-9.5006930075363|-9.7200401856139|-9.7200401856139|-9.7200401856139|-9.7200401856139|-9.7200401856139|-9.7200401856139|-9.7200401856139|-9.8911555159572|-9.9207282980817|-10.161309924311|-10.161309924311|-10.161309924311|-10.161309924311|-10.253104985954|-10.253104985954|-10.253104985954|-10.253104985954|-10.253104985954|-10.253104985954|-10.253104985954|-10.253104985954|-10.253104985954|-10.253104985954|-10.253104985954|-10.253104985954|9.2806485711186|9.2806485711186|9.2806485711186|9.2806485711186|9.2806485711186|9.2806485711186|9.2806485711186|9.2806485711186|9.0926823376327|9.0926823376327|9.0926823376327|9.0926823376327|8.8185364138979|-9.6698501376873|-9.6698501376873|-9.6698501376873|-9.6698501376873|-9.6698501376873|-9.6698501376873|-9.6698501376873||-9.6698501376873|-9.6698501376873|-9.6698501376873|-9.6698501376873|-9.6698501376873|-9.6698501376873|-9.8092779350022|-9.9614200273862|-10.002133069183|-10.029037141961|-10.20781914411|-10.348233631339|-10.348233631339|-10.463593353923||-10.793436542811|-10.990722534999|-10.990722534999|-10.990722534999|-11.014101543967|-11.014101543967|-11.22900209487|-11.463335514736|-11.561483595848|-11.577203774982|-11.595781830211|10.576276634408|10.576276634408|10.576276634408|10.576276634408|10.321121468938|10.321121468938||10.321121468938|10.321121468938|10.321121468938|10.321121468938|10.321121468938|10.321121468938|10.161246528004|10.145829348403|10.023862968058||-11.205123906376|-11.205123906376|-11.205123906376|-11.205123906376|-11.205123906376|-11.205123906376|-11.205123906376|-11.205123906376|-11.249582296215|-11.25120184775|-11.478002366708|-11.583335833733|-11.969261651773|-11.986957874054|-12.199952962392|-12.205497467952|-12.205497467952|-12.499441743379||-12.653823879566|-12.902869540485|||-12.902869540485|-12.978558589118|-12.978558589118|-12.978558589118|-13.165064759936|-13.330697766898|-13.330697766898|-13.627441503337|-13.773823845972|-13.859013210247|-13.859013210247|-13.859013210247|-13.859013210247|-13.859013210247|-13.859013210247|-14.160015303239|12.145499832882|12.145499832882|12.145499832882|12.145499832882|12.145499832882|12.145499832882|12.047311036203|12.047311036203|12.047311036203|11.718123348128|11.477914288718|11.44072759447|11.44072759447|11.44072759447|11.44072759447|11.44072759447|||11.44072759447|11.44072759447|11.44072759447|10.983030772844|-12.979901083698|-12.979901083698|-12.979901083698|-12.979901083698|-12.979901083698|-12.979901083698|-12.979901083698|-12.979901083698|-12.979901083698|-13.131976791358|-13.131976791358|-13.392193730643|-13.392193730643|-13.482437116096|-14.000485665477|-14.371650862337|-14.482779043252|-14.482779043252|-14.718643790412|13.15486137767|13.15486137767|13.15486137767|13.15486137767|13.15486137767|13.15486137767||13.15486137767|12.958191902825|12.958191902825|||12.958191902825|12.958191902825|-14.224110988002|-14.224110988002|-14.224110988002|-14.224110988002
03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH||-278.18827818035|-280.54252113897|-281.72503433844|-283.18336317959|-290.1523088872|-290.1523088872|-292.12478324435|-296.33863991126|-296.61294708931|-296.61294708931|-296.61294708931|-304.06992425613|-304.82214280955|-307.38908030506|-307.38908030506|-309.18830966539|-309.18830966539|-309.18830966539|-309.18830966539|-309.18830966539|-309.18830966539|-309.18830966539|-309.18830966539|-309.18830966539|-309.18830966539|-309.18830966539|-309.18830966539|-309.18830966539|-309.18830966539|-309.18830966539|-309.18830966539|-309.18830966539|-309.18830966539|-319.85366757255|285.35796183973||285.35796183973|285.35796183973|285.35796183973|285.35796183973|273.68664698501|270.19584386019|270.19584386019||260.86204907263|249.29117072252|237.27907841104|235.36564691748|228.57647218187|228.57647218187|228.57647218187|225.80718877005||224.87464689864|222.4637722279|222.4637722279|221.7041876344|218.63798592136|218.11931696642|218.11931696642||218.11931696642|215.6457024659|215.6457024659|215.6457024659|215.60633607323|211.12365589383|211.12365589383|211.12365589383|211.12365589383|-227.77109709911|-227.77109709911|-227.77109709911|-227.77109709911|-227.77109709911|-227.77109709911|-227.77109709911|-227.77109709911|-227.77109709911|-227.77109709911|-227.77109709911|-227.77109709911|-229.80122069443|-234.21246252154|-237.65829542052|-240.6425450419|-246.34793073795|-246.34793073795|-246.34793073795|228.25360491866|228.25360491866|228.25360491866|228.25360491866|228.25360491866|228.25360491866|227.9580995023|227.9580995023|227.9580995023|227.9580995023|227.9580995023|227.24234024018|221.80259806282|220.0584321195|219.74099121511|219.74099121511|219.74099121511|219.74099121511|219.74099121511|219.74099121511||219.74099121511|219.74099121511|219.74099121511|219.74099121511|215.55239489883|215.55239489883|215.55239489883|215.34710188276|212.88067945366|212.88067945366|212.88067945366|212.88067945366|212.88067945366|212.88067945366||212.88067945366|212.88067945366|212.88067945366|211.01186300787|206.14650902784|-223.67775883189|-223.67775883189|-223.67775883189|-223.67775883189|-223.76416783323|-226.60463550345|208.89525496214|208.89525496214|208.89525496214|208.89525496214|208.89525496214|208.89525496214||208.89525496214|208.89525496214|208.89525496214|208.89525496214|208.89525496214|208.89525496214|208.89525496214|208.89525496214|202.05027396646||199.04479075614|199.04479075614|195.86029149987|195.86029149987|195.86029149987|195.86029149987|195.86029149987|195.86029149987|195.86029149987|195.86029149987|195.86029149987|195.86029149987|195.86029149987|195.86029149987|195.86029149987|195.86029149987|195.86029149987|195.86029149987||195.86029149987|195.86029149987|||195.86029149987|195.86029149987|195.86029149987|195.86029149987|195.86029149987|195.86029149987|193.94476511189|192.17196530445|191.45773770128|191.05523423543|191.05523423543|189.95026619557|182.94473767416|174.02996942476|174.02996942476|174.02996942476|174.02996942476|174.02996942476|174.02996942476|174.02996942476|174.02996942476|174.02996942476|173.04441284554|-195.19774220806|-195.19774220806|-195.19774220806|-195.19774220806|-195.19774220806|-195.19774220806|-195.19774220806|-195.19774220806|-195.19774220806|||-195.19774220806|-195.19774220806|-195.19774220806|-195.19774220806|-195.19774220806|-198.30956868014|-198.30956868014|-199.42173924801|-203.88525735401|-210.6725044412|-214.32778339083|-214.32778339083|-214.32778339083|-214.32778339083|-214.32778339083|-214.32778339083|-214.32778339083|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716||-217.63688928716|-217.63688928716|-217.63688928716|||-217.63688928716|-217.63688928716|-218.76653348802|-218.76653348802|-222.6517120136|-224.0825773749
03375|8572|/equities/ccb|HANGSENG/MSCI_EEM||5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.773645542269|5.6963379214726|5.6963379214726|5.6963379214726|5.6896145400836|5.6896145400836|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384||5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384||5.6813755475384|5.6813755475384|5.6813755475384|5.6813755475384|5.4404172326572|-5.688501697237|-5.688501697237|-5.688501697237||-5.688501697237|-5.688501697237|-5.688501697237|-5.688501697237|-5.688501697237|-5.688501697237|-5.688501697237||-5.7750017703184|-5.7789529562742|-5.7789529562742|-5.8366145823566|5.5010227240533|5.5010227240533|5.5010227240533|5.4750248632398|5.4189167510102|5.3884928328326|5.3884928328326|5.3884928328326|5.3884928328326|5.3494365328473|-5.6774540865942|-5.6774540865942|-5.6774540865942|-5.6774540865942|-5.6774540865942|-5.6774540865942|-5.6774540865942|-5.6774540865942|-5.6774540865942|-5.6774540865942|-5.7577267713595|-5.7696616636013|-5.7696616636013|-5.7696616636013|-5.7696616636013|-5.7696616636013|-5.7696616636013|-5.7696616636013|-5.7696616636013|-5.7696616636013|-5.7724019671254|-5.8222523025281|-5.8222523025281|-5.8222523025281|-5.8222523025281|-5.8222523025281|-5.8222523025281|-5.8222523025281|-5.8222523025281|-5.836947075924|-5.9244406277269|5.4679128115156|5.4679128115156|5.4679128115156||-5.8189538878863|-5.8189538878863|-5.8189538878863|-5.8189538878863|-5.8189538878863|-5.8189538878863|-5.8189538878863|-5.8189538878863|-5.8189538878863|-5.8189538878863|-5.8189538878863|-5.8189538878863|-5.8189538878863|-5.9160599358286||-5.9309291853356|-5.9309291853356|-5.9309291853356|-5.9309291853356|-5.9686682360882|-5.9686682360882|5.5662772381522|5.5662772381522|5.5662772381522|5.5662772381522|5.5662772381522|5.5662772381522|5.5662772381522|5.5541970425422|5.5052188694008|5.4752430981539|5.3874922931351||5.3370271126623|5.3370271126623|5.1850301336575|4.9963953729677|4.9963953729677|4.9787727192825|4.9580808829142|4.9228677430499|4.8487419462588||4.839713504622|4.7459423575255|4.7459423575255|4.7188248406353|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381||4.6792672193381|4.6792672193381|||4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.6792672193381|4.5975190573636|4.5700212511424|4.4678014155895|4.4638257415914|4.4638257415914|4.4638257415914|4.4638257415914|||4.4638257415914|4.4638257415914|4.4638257415914|4.4081226957551|4.4081226957551|4.4081226957551|4.4081226957551|4.4081226957551|4.4081226957551|4.4081226957551|4.384580732795|4.3234232017424|-4.610902826756|-4.610902826756|-4.610902826756|-4.610902826756|-4.610902826756|-4.6415587716299|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181||4.40916067181|4.40916067181|4.40916067181|||4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181
03376|8581|/equities/china-life|HANGSENG/MSCI_EEM||-16.472144822218|-16.472144822218|-16.472144822218|-16.472144822218|-16.561271910246|-17.218080313532|-17.663422354425|-17.812691167952|-17.950768316191|-18.165297760347|-18.202553552366|-18.398707876942|-18.398707876942|-18.642891526283|-18.642891526283|-18.642891526283|-18.642891526283|-18.642891526283|-18.642891526283|-18.642891526283|-19.007658243246|-19.13649059822|-19.13649059822|-19.255080033552|-19.255080033552|-19.255080033552|-19.255080033552|-19.255080033552|-19.255080033552|-19.255080033552|-19.255080033552|-19.255080033552|-19.255080033552|-19.742311426016|-19.999425491477||-19.999425491477|-19.999425491477|-21.817140350502|17.012066353514|14.928962589584|14.559957585161|14.386619710729||13.805132547799|13.000147519049|12.420163774421|12.375737772971|11.65415325274|11.191281160932|10.99142385547|10.774877735372||10.774877735372|10.774877735372|10.774877735372|10.774877735372|10.774877735372|10.774877735372|10.774877735372||10.774877735372|10.774877735372|10.774877735372|10.774877735372|10.475419623317|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.228771475904|-11.359699275477|-11.359699275477|-11.359699275477|-11.359699275477|-11.359699275477|-11.359699275477|-11.477186394631|-11.477186394631|-11.477186394631|-11.509346738164|-11.509346738164|-11.509346738164|-11.509346738164|-11.509346738164|-11.509346738164|-11.509346738164|-11.509346738164|-11.509346738164|-11.509346738164|-11.509346738164|-11.509346738164|-11.521496153214|-11.802773264093|-11.837742251745|-11.837742251745|-11.837742251745||-11.837742251745|-11.837742251745|-11.837742251745|-11.837742251745|-11.837742251745|-11.837742251745|-11.837742251745|-11.837742251745|-11.837742251745|-11.856380642113|-11.927089254786|-12.053433251303|-12.06492575001|-12.191028100377||-12.520136676435|-12.520136676435|-12.520136676435|-12.520136676435|-12.520136676435|-12.566819016806|-12.62090976224|11.459159867158|11.459159867158|11.459159867158|11.459159867158|11.459159867158|11.459159867158|11.459159867158|11.459159867158|11.343510751581|10.67501230224||10.514458126315|10.397174935086|10.286861689602|10.229206121882|10.229206121882|10.229206121882|10.132451151168|10.012723761968|9.5518569886501||9.5518569886501|9.5518569886501|9.3020637763667|9.2322923091968|8.9464363950182|-9.5941875538362|-9.5941875538362|-9.5941875538362|-9.5941875538362|-9.5941875538362|-9.6474303229134|-9.7371451041743|-9.9323833409995|-9.9550858824157|-9.9550858824157|-9.9550858824157|-9.9550858824157|-9.9550858824157||-9.9550858824157|-9.9550858824157|||-9.9550858824157|-9.9550858824157|-10.105651097022|-10.221834452641|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|9.128407998676|8.8665643751565|8.6767385866844|8.4869664598671|8.4869664598671|8.4869664598671|8.3884763199726|8.3884763199726|||8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.2655286743287|8.1500320383845|-9.2673637370762|-9.2673637370762|-9.2673637370762|-9.4720705328713|-9.4828562535986|-9.575951712898|-9.8238057590976|-9.8238057590976|-9.8238057590976|-9.8238057590976|-9.8238057590976|-10.118117700843|-10.34235264066|-10.487659171686|-10.487659171686|-10.487659171686|-10.487659171686||-10.487659171686|-10.487659171686|-10.487659171686|||-10.487659171686|-10.487659171686|-10.576843848345|-10.613159672548|-10.6672200246|-10.6672200246
03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH||-19.055545563084|-19.055545563084|-19.055545563084|-19.055545563084|-19.130605956562|-19.47083302618|-19.47083302618|-19.47083302618|-19.47083302618|-19.586707952593|-19.586707952593|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-19.875309519411|-20.032851601384|-20.032851601384|-20.046501213469|-20.155001859045|-20.166668711079|-20.52074242739|-21.433047995613|-21.940053023283||-22.477102407928|-22.477102407928|17.455552319543|17.455552319543|16.553356218211|16.553356218211|16.553356218211||16.553356218211|16.261506663287|13.122785261963|12.975317190857|12.42368602617|12.141872775372|12.13985849731|-13.364651958327||-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327||-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.364651958327|-13.544057943402|-13.691175568962|-13.969083906174|-14.133426693811|-14.262696190823|-14.262962252712|-14.262962252712|-14.262962252712|-14.262962252712|-14.262962252712|-14.262962252712|-14.262962252712|-14.262962252712|-14.262962252712|-14.262962252712|-14.651069383727|-14.652925061722|-14.652925061722|-15.205907624476|-15.205907624476|13.6782743167|13.6782743167|13.6782743167|13.6782743167|13.6782743167|13.6782743167|13.085860432422|12.93908697739|12.93908697739|12.926763551928|12.821772856977|12.821772856977|12.821772856977|12.821772856977|12.821772856977|12.821772856977|12.609748199545|12.516183472578||12.516183472578|12.516183472578|12.414648533865|-14.559468564135|-14.559468564135|-14.559468564135|-14.559468564135|-14.559468564135|-14.559468564135|-14.559468564135|-14.559468564135|-15.008298459696|-15.358109225882|-15.637899228878||-16.208776709048|-16.506140876983|-16.506140876983|-16.506140876983|-16.506823885413|-16.53647063835|-16.838300796168|-17.065889671794|-17.23109827335|-17.23109827335|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077||-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077||-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.348634795077|-17.565104277202|-17.565104277202|-17.649004758804|-18.19667256034|-18.746302420967|-19.183669945789|-19.406830382217|-19.406830382217|-19.406830382217|-19.624171476617||-19.624171476617|-19.624171476617|||-19.652412870476|-20.237125797348|-21.057463016347|-21.057463016347|-21.057463016347|-21.057463016347|-21.057463016347|-21.057463016347|-21.057463016347|-21.057463016347|-21.057463016347|-21.057463016347|-21.057463016347|-21.057463016347|-21.060514810169|-21.122364594716|-21.122364594716|-21.146167862885|18.838445342794|18.838445342794|18.838445342794|18.838445342794|18.838445342794|18.838445342794|17.764384125355|17.148203371502|16.702448843295|16.478701577724|16.478701577724|16.327447028228|-18.85018089499|-18.85018089499|||-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-19.366868106148|-19.570963956274|-19.955515651082|-20.502794667719|-20.949772221776|-21.044191950926|-21.045768440177|-21.166409373736|-21.497418998758|-21.497418998758|-21.748243357385|-22.006936525465|-22.114374875096|-22.194340882084||-22.194340882084|-22.194340882084|-22.194340882084|||-22.269742359081|-22.269742359081|-22.846380407457|-23.001534654966|-23.327597380973|-23.327597380973
03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM||-38.204059958473|-38.204059958473|-38.204059958473|-38.204059958473|-38.579509496706|-39.360565132584|-40.061740180613|-40.229710972709|-40.921899809222|-41.24655619129|-41.47672961006|-41.802137595751|-41.802137595751|-42.782435104717|-42.782435104717|-42.782435104717|-42.782435104717|-42.782435104717|-42.782435104717|-42.782435104717|-42.794371363707|-42.81874439141|-43.584716922937|-44.133017574083|-44.495019950614|-45.261134083785|-45.659592663489|-46.042090800615|-46.042090800615|-46.593986938631|-46.646098505828|-46.650147318822|-46.650147318822|-46.650147318822|-46.650147318822||-46.650147318822|-46.650147318822|-49.901853442473|40.740248509418|38.955832397684|38.048147320466|36.039608345779||34.319006560414|33.940564921795|32.975625359679|32.709028813204|29.590588884178|-31.982128475677|-31.982128475677|-31.982128475677||-31.982128475677|-31.982128475677|-31.982128475677|-31.982128475677|-31.982128475677|-32.053244789161|-32.053244789161||-33.698049447843|-34.081167218761|-34.638168685323|-34.638168685323|32.255220748915|32.255220748915|32.255220748915|31.930800704971|-34.225981026158|-34.225981026158|-34.225981026158|-34.225981026158|-34.225981026158|-34.225981026158|-34.225981026158|-34.225981026158|-34.225981026158|-34.225981026158|-34.225981026158|-34.225981026158|-34.225981026158|-34.225981026158|-34.445038678304|-34.445038678304|-34.502821156334|-35.006133265063|-35.006133265063|-35.006133265063|-35.142756926626|-35.142756926626|-35.655841495826|-36.173170022123|-36.173170022123|-36.173170022123|-36.258118854059|-36.258118854059|-36.258118854059|-36.258118854059|-36.258118854059|-36.258118854059|-36.258118854059|-36.258118854059|-36.258118854059|-36.456241645298|-36.823816049741|-36.823816049741|-36.823816049741|-36.823816049741||-36.823816049741|-36.823816049741|-36.823816049741|-36.823816049741|-36.823816049741|-36.823816049741|-36.823816049741|-36.823816049741|-36.823816049741|-36.823816049741|-36.823816049741|-36.929240479123|-37.157488573537|-37.827764445925||-38.508627077368|-38.527551425524|-38.527551425524|-38.527551425524|-38.527551425524|-38.711170369859|35.067356421928|35.067356421928|35.067356421928|35.067356421928|35.067356421928|35.067356421928|35.067356421928|35.067356421928|35.067356421928|35.067356421928|34.374841401291||34.256904104256|34.256904104256|33.6548939578|33.326107610045|33.326107610045|33.326107610045|33.326107610045|33.326107610045|31.723477290633||31.723477290633|31.723477290633|31.723477290633|30.837196480966|30.155218481727|30.146877824165|30.146877824165|29.865973749534|29.77330609469|29.417456576666|29.417456576666|29.417456576666|29.417456576666|29.373095732952|29.373095732952|29.081217904913|29.016196293305|29.016196293305||29.016196293305|29.016196293305|||28.608500546648|28.608500546648|28.608500546648|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|28.592502518304|27.827779473869|27.30308838907|27.294977328948|27.294977328948|27.294977328948|26.708308164468|26.446678956639|||26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.018531728996|25.406702069456|24.580901698685|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759||-27.538814035759|-27.538814035759|-27.538814035759|||-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759
03379|8573|/equities/china-mobile|HANGSENG||-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.027966971454|-73.533848121494|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.742611167419||70.742611167419|70.742611167419|70.742611167419|70.742611167419|70.44638564017|70.44638564017|70.44638564017||-74.162070264321|-74.162070264321|-74.162070264321|-74.162070264321|-74.162070264321|-74.162070264321|-74.162070264321|-74.162070264321||-74.162070264321|-74.162070264321|-74.162070264321|-74.162070264321|-74.43285220409|-75.082228334163|-75.082228334163||-76.180256162986|72.481622307514|72.481622307514|72.481622307514|72.481622307514|72.481622307514|72.481622307514|72.481622307514|-75.968115706145|-75.968115706145|-75.968115706145|-75.968115706145|-75.968115706145|-75.968115706145|-75.968115706145|-75.968115706145|-75.968115706145|-75.968115706145|-75.968115706145|-75.968115706145|-75.968115706145|-75.968115706145|-76.172905068596|-77.183944542269|-77.183944542269|-77.183944542269|-77.183944542269|-77.69049435971|-78.12832833791|-78.650919188661|73.353709917018|73.353709917018|73.353709917018|73.353709917018|73.353709917018|73.353709917018|73.353709917018|73.353709917018|73.353709917018|73.353709917018|73.353709917018|73.353709917018|73.353709917018|73.353709917018|73.353709917018|73.353709917018|73.353709917018|73.00412213002||71.937913223486|-76.475500861351|-76.475500861351|-76.475500861351|-76.475500861351|-76.475500861351|-76.475500861351|-76.475500861351|-76.475500861351|-76.475500861351|72.652953554401|72.652953554401|72.652953554401|72.652953554401||72.652953554401|72.652953554401|72.652953554401|72.447727443122|72.111364419089|71.442092875609|71.442092875609|71.442092875609|71.442092875609|70.724547470024|70.625308718279|70.625308718279|70.625308718279|70.439234113246|70.416239954852|70.416239954852|70.416239954852||70.416239954852|70.416239954852|69.293041681606|68.118823024474|68.118823024474|68.118823024474|68.118823024474|68.118823024474|68.118823024474||68.118823024474|68.118823024474|68.118823024474|67.579250517645|66.807500829474|66.288887013082|66.265430862246|65.950530807837|65.950530807837|65.772344979267|65.772344979267|65.772344979267|65.772344979267|65.772344979267|65.772344979267|65.294270842849|64.871512585456|64.871512585456||64.871512585456|64.871512585456|||64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.871512585456|64.282234595412|63.587981109875|63.587981109875|63.587981109875|63.587981109875|||63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.456095462659|62.931228991764|62.931228991764|62.931228991764|62.931228991764|62.931228991764|62.931228991764|62.931228991764|62.931228991764|62.373588531566|62.348085643969|62.348085643969|62.348085643969|62.348085643969|62.200651224147|61.622945635066|61.449991891067|61.449991891067|61.449991891067||61.438878056386|61.229308442913|-63.708768284911|||-63.708768284911|-63.708768284911|-63.923629350788|-63.981811067933|-64.449234774239|-64.904761663718
03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM||-14.846189045245|-14.846189045245|-14.846189045245|-14.846189045245|-14.93243251833|-15.168258466022|-15.551398212928|-15.709998339806|-15.709998339806|-15.899997784466|-15.988887073564|-16.352096612771|-16.593441017821|-17.069378438211|-17.214865170824|-17.337938699801|-17.337938699801|-17.337938699801|-17.337938699801|-17.337938699801|-17.337938699801|-17.337938699801|-17.337938699801|-17.337938699801|-17.337938699801|-17.337938699801|-17.647710387|-17.980169363649|-17.980169363649|-17.980169363649|-17.980169363649|-18.385488823611|-18.385488823611|-18.385488823611|-18.385488823611||-18.385488823611|-18.385488823611|14.7043640274|14.7043640274|14.7043640274|14.662795813754|14.662795813754||14.235327808807|13.122586348267|11.441762768131|11.184180669102|10.900201192733|-12.065462741166|-12.065462741166|-12.065462741166||-12.065462741166|-12.065462741166|-12.341558696937|-12.341558696937|-12.381731671438|-12.703035109954|-12.878901106222||-12.878901106222|-12.878901106222|-12.878901106222|-12.878901106222|-12.878901106222|-12.878901106222|-13.120127149345|-13.120127149345|-13.120127149345|-13.120127149345|-13.293474563759|-13.429416427791|-13.524482532649|-13.524482532649|-13.524482532649|-13.524482532649|-13.524482532649|-13.524482532649|-13.524482532649|-13.524482532649|-13.524482532649|-13.524482532649|-13.524482532649|-13.524482532649|-13.524482532649|-13.734626427475|-13.734626427475|-13.734626427475|-14.00625153734|-14.010557076982|-14.010557076982|-14.121730483959|-14.366367195922|-14.512629984571|-14.728375664271|-14.728375664271|-14.728375664271|-14.728375664271|-14.728375664271|-14.728375664271|-14.728375664271|-14.728375664271|-14.865972932751|-15.135525474476|-15.180202297938|-15.180202297938|-15.180202297938|-15.180202297938||-15.180202297938|-15.375780004674|-15.53864441361|-15.552277582246|-15.552277582246|-15.564752597895|-15.654214827076|-15.654214827076|-15.654214827076|-16.051350187213|14.290420599514|14.290420599514|14.290420599514|14.290420599514||14.290420599514|14.290420599514|14.290420599514|14.290420599514|14.290420599514|14.290420599514|14.290420599514|14.290420599514|14.290420599514|14.290420599514|14.290420599514|14.290420599514|14.290420599514|14.290420599514|14.290420599514|13.751578670667|13.705087297411||13.584640570622|13.584640570622|13.584640570622|13.584640570622|13.584640570622|13.584640570622|13.584640570622|13.584640570622|12.885156017919||12.733507216395|12.558340987035|11.855934364341|11.123260055143|10.841193283583|10.841193283583|10.841193283583|10.841193283583|10.841193283583|10.841193283583|10.841193283583|10.841193283583|10.841193283583|10.841193283583|10.841193283583|10.723548082274|10.571719862533|10.465827402157||10.465827402157|10.269808010572|||-11.878095067652|-11.878095067652|-11.878095067652|-11.878095067652|-11.878095067652|-11.878095067652|-11.878095067652|-11.878095067652|-11.878095067652|-11.878095067652|-11.878095067652|-11.878095067652|-11.878095067652|-11.878095067652|-11.878095067652|-11.878095067652|-12.151216203539|-12.351351241898|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|||-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.954854590116|-12.954854590116|-13.058727483417|-13.621919610395|-13.942132819907|-14.111746017193|-14.111746017193|-14.111746017193|-14.231939889827|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434||-14.3912819434|-14.3912819434|-14.3912819434|||-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434
03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM||-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4158197146333|-4.4559106541648|-4.4565674676911|-4.4856303946194|-4.5123670383755|-4.534296888385|-4.5392185783759|-4.5407983303484|-4.5436647733512|-4.5662942551311|-4.6181045530832|-4.6478937995209|-4.7277703652869|-4.7277703652869|-4.7635325849807|-4.7635325849807|-4.7635325849807|-4.7980031570725|-4.7980031570725|-4.8105590167898|-4.8489543931637|-4.9610603404215|-5.0561781539046|-5.118531188868|-5.1750346129719|-5.2083719511367|-5.2679283377979|-5.2679283377979|-5.3315872083608|-5.3645410416859|-5.4633790782577|-5.5252866056403||-5.5252866056403|-5.5252866056403|4.8127944112756|4.8127944112756|4.6931047573065|4.5701166142331|4.474574034888||4.4341911964081|4.4341911964081|4.4341911964081|4.4341911964081|-4.7805544031091|-4.7805544031091|-4.7805544031091|-4.7805544031091||-4.7805544031091|-4.7805544031091|-4.7805544031091|-4.7805544031091|-4.8000604457798|-4.9278447437222|-5.0703833421||-5.3326479947046|4.956841663115|4.956841663115|4.956841663115|4.956841663115|4.956841663115|4.956841663115|4.9003794232924|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.1845976316667|-5.2184418797202|-5.2910466326284|-5.30511004486|-5.30511004486|-5.30511004486|-5.30511004486|-5.30511004486|-5.3895670524164|4.9818697086191|4.9818697086191|4.9818697086191|4.9387441334035|4.8302713695396|4.7419683208321||4.6355202187272|-5.0291628717055|-5.0291628717055|-5.0291628717055|-5.0291628717055|-5.0291628717055|-5.0291628717055|-5.0291628717055|-5.0291628717055|-5.0291628717055|-5.1068476437055|-5.1651822429776|-5.1651822429776|-5.1929801947408||4.8416269953834|4.8416269953834|4.8416269953834|4.8416269953834|4.8416269953834|4.8416269953834|4.8416269953834|4.8416269953834|4.8416269953834|4.8404518718279|4.8404518718279|4.8404518718279|4.8404518718279|4.8404518718279|4.8404518718279|4.8032798893757|4.6975331977018||4.691147878767|4.6740530894872|4.5728364969488|4.4844279585057|4.4844279585057|4.4671184043726|4.4671184043726|4.4671184043726|4.4671184043726||4.4671184043726|4.4671184043726|4.4671184043726|4.3655783311625|4.3655783311625|4.3147261780599|4.3147261780599|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022||4.2799523414022|4.2799523414022|||4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.2799523414022|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.1758722250092|4.0898580224898|4.0320644810891|4.0100716170443|3.9028570449764|3.8737301336852|3.8418688157936|3.8418688157936|||3.8418688157936|3.8418688157936|3.8170763231802|3.8118384810661|3.8118384810661|3.8118384810661|3.8118384810661|3.8118384810661|3.8118384810661|3.8118384810661|3.7337095971875|3.6513437160709|-3.9677177091388|-3.9677177091388|-3.9677177091388|-4.0210712436722|-4.0210712436722|-4.0645237105738|-4.14613731897|3.8825516355226|3.8825516355226|3.8825516355226|3.8825516355226|3.8825516355226|3.8825516355226|3.8825516355226|3.8825516355226|3.8661682751653|3.8562981979579||3.8442201235262|-4.0889624977268|-4.0889624977268|||-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.0889624977268
03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM||-25.711345553089|-25.711345553089|-25.711345553089|-25.711345553089|-25.809829579116|-26.369253858726|-26.832504838485|-27.325005524444|-27.680561693827|-27.856865728244|-27.856865728244|-28.382627739227|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531||25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531|25.037712285531||24.616903196455|22.766003699966|19.984448004506|19.335498015905|19.025553245041|-21.813656041809|-21.813656041809|-21.813656041809||-21.813656041809|-21.813656041809|-21.881681104349|-21.881681104349|-21.881681104349|-22.67908927671|-23.202877063131||-23.296526552084|-23.296526552084|-23.296526552084|-23.296526552084|-23.296526552084|-23.296526552084|-23.871140825354|-23.909622543092|-23.909622543092|-23.909622543092|-24.188468475072|-24.195521375569|-24.778357846905|-24.950197789586|-24.950197789586|-24.950197789586|-24.950197789586|-24.950197789586|-24.950197789586|-24.950197789586|-24.950197789586|-24.950197789586|-24.950197789586|-24.950197789586|-25.152997967839|-25.828331520425|-26.125100103262|-26.125100103262|-26.933445152577|-27.292716327571|-27.69190768761|-27.999341642002|-28.527047222565|-28.54116298723|-29.029070240125|-29.137140291371|-29.137140291371|-29.137140291371|-29.137140291371|-29.137140291371|-29.137140291371|-29.137140291371|-29.521823584413|-29.757910297239|-29.757910297239|-29.757910297239|-29.757910297239|-29.757910297239||-29.757910297239|-29.757910297239|-29.757910297239|-29.757910297239|-29.757910297239|-30.508788583371|-30.823653960331|-30.911918210522|-30.911918210522|-30.920053096813|-30.920053096813|-30.920053096813|-31.236169810871|28.385916967146||28.385916967146|28.385916967146|28.385916967146|28.385916967146|28.385916967146|28.385916967146|28.385916967146|28.385916967146|28.385916967146|28.385916967146|28.385916967146|28.385916967146|28.385916967146|28.126020081565|27.89008122517|27.89008122517|27.89008122517||27.108424833895|26.90380518026|26.890338389816|26.493079271584|26.493079271584|26.493079271584|26.493079271584|26.493079271584|25.272866026858||24.804463347657|24.804463347657|23.627181009963|22.674645693782|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297||-25.469265022297|-25.469265022297|||-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.469265022297|-25.510293791051|-25.741993291902|-25.944435941496|-25.944435941496|22.271263934718|22.271263934718|22.271263934718|22.271263934718|22.271263934718|22.271263934718|22.271263934718|21.479181344361|21.100407907102|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|||-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-26.126607846049|-26.199009417193|-26.821121744201|-27.890135716382|-28.283483557109|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341||-28.34205247341|-28.34205247341|-28.34205247341|||-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341
03383|8568|/equities/china-unicom|HANGSENG||-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-6.9329241398031|-7.020471374531|-7.1588573371254|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.556830740687||6.556830740687|6.556830740687|6.556830740687|6.556830740687|6.2888198151696|6.2888198151696|6.2888198151696||6.2888198151696|6.2888198151696|6.2888198151696|6.2888198151696|-6.7441657838507|-6.7441657838507|-6.7441657838507|-6.7441657838507||-6.7441657838507|-6.7441657838507|-6.7488467498674|-6.7488467498674|-6.8042741930103|-6.8160796179712|-6.8160796179712||-6.9323104238444|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-6.9607644834712|-7.0414051257454|-7.3248946890658|-7.3848828988413|-7.4182034551148|-7.4515474832374|-7.4515474832374|-7.4515474832374|-7.4515474832374|-7.4515474832374|-7.573941658638|-7.6949351084476|-7.8171500113546|6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.8388632523849|6.6515145818209||6.4755719546715|6.3434133401888|6.2849035121089|6.2350938269476|6.2350938269476|6.2350938269476|6.2350938269476|6.1641214708287|6.1641214708287|6.1641214708287|6.1641214708287|6.1641214708287|6.1641214708287|6.1641214708287||6.1641214708287|6.1641214708287|6.1641214708287|6.1641214708287|6.1156906926851|6.0396565159406|5.985729345596|5.9774435264536|5.9774435264536|5.9291334438802|5.9291334438802|5.9291334438802|5.9291334438802|5.9291334438802|5.9291334438802|5.9201484574743|5.8823873349768||5.8625152048189|5.8625152048189|5.7561282776814|5.7172893081672|5.7172893081672|5.7172893081672|5.7172893081672|5.7172893081672|5.7172893081672||5.7172893081672|5.7172893081672|5.7172893081672|5.6471251019481|5.6471251019481|5.6471251019481|5.6471251019481|5.6353396644126|5.6353396644126|5.5398221799544|5.5370244261083|5.5122493104203|5.4813881269278|5.4575780957792|5.4575780957792|5.4034197959474|5.3794922487959|5.3794922487959||5.3794922487959|5.340547099933|||5.2776677103813|5.2776677103813|5.2776677103813|5.2776677103813|5.2776677103813|5.2776677103813|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.2223458893448|5.1488076564747|5.1488076564747|5.1488076564747|5.0608972307795|4.9237748248437|4.8955142996226|4.8955142996226|||4.8955142996226|4.8955142996226|4.8955142996226|4.892334795646|4.892334795646|4.892334795646|4.892334795646|4.892334795646|4.892334795646|4.878149934005|4.8307222474408|4.7591356556495|4.648307931131|4.648307931131|4.648307931131|4.648307931131|4.648307931131|4.648307931131|4.648307931131|4.5492310918104|4.4997272619962|4.4997272619962|4.4997272619962|4.4997272619962|4.4997272619962|4.4997272619962|4.4997272619962|4.4997272619962|4.4997272619962||4.4997272619962|-4.8592290077354|-4.8592290077354|||-4.8592290077354|-4.8763654931547|-4.9248507270285|-4.9703895525876|-5.0593217166202|-5.1586908534651
03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM||-9.5168695826969|-9.5168695826969|-9.5168695826969|-9.5168695826969|-9.6131887854958|-9.8020674392701|-9.8020674392701|-9.8020674392701|-9.8020674392701|-9.8020674392701|-9.8020674392701|-9.8889633466934|-10.043303654139|-10.043303654139|-10.043303654139|-10.043303654139|-10.043303654139|-10.043303654139|-10.043303654139|-10.043303654139|-10.196448667783|-10.22272068476|-10.312466901931|-10.440947107809|-10.440947107809|-10.515119134076|-10.515119134076|-10.705132390269|-10.710393794885|-10.710393794885|-10.710393794885|-10.710393794885|-10.710393794885|-10.816548277394|-10.923942329107||-11.156047716867|-11.205608252167|9.4506071189313|9.4506071189313|8.6742204564628|8.6742204564628|8.6742204564628||8.4830228904681|8.2011365470838|7.9284848700576|7.8672055150196|7.349117030162|7.2519964748184|7.2519964748184|-7.7396577129058||-7.7396577129058|-7.7396577129058|-7.7396577129058|-7.7396577129058|-7.7529530535464|-7.8551272416709|-7.8551272416709||7.3865476828872|7.3865476828872|7.3865476828872|7.3865476828872|7.3865476828872|7.3220340006217|7.3220340006217|7.1744824772262|7.088869241121|-7.5024764257634|-7.5024764257634|-7.5024764257634|-7.5024764257634|-7.5024764257634|-7.5024764257634|-7.5024764257634|-7.5024764257634|-7.5024764257634|-7.5024764257634|-7.5024764257634|-7.5024764257634|-7.5271311431711|-7.5271311431711|-7.5357013178738|-7.5535571788055|-7.6583418255361|-7.6583418255361|-7.6643305296477|-7.6643305296477|-7.6643305296477|-7.6837004284921|-7.7093404111528|-7.7093404111528|-7.7093404111528|-7.7093404111528|-7.7093404111528|-7.7093404111528|-7.7093404111528|-7.7093404111528|-7.7093404111528|-7.7093404111528|-7.7093404111528|-7.7387117343107|-7.7847476172028|-7.7847476172028|-7.7847476172028|-7.7847476172028|-7.7847476172028||-7.7847476172028|-7.7847476172028|-8.0987897641453|-8.0987897641453|-8.0987897641453|-8.1082078981442|-8.1082078981442|-8.1082078981442|-8.1082078981442|-8.1852309227037|-8.2597009605884|-8.3541124602953|-8.3806806693253|-8.5268673245308||-8.7503798615978|-8.7503798615978|-8.7503798615978|-8.7503798615978|-8.7503798615978|-8.7503798615978|-8.7643114076772|7.9844528722551|7.9844528722551|7.9844528722551|7.9844528722551|7.9844528722551|7.9844528722551|7.9656822298518|7.9656822298518|7.7407580586|7.6375089985048||7.6155657086014|7.5411841376224|7.2879827799177|7.1033714124172|7.1033714124172|7.1033714124172|7.0054125331739|6.9415692778538|6.882042940549||6.882042940549|6.882042940549|-7.5165155552857|-7.5165155552857|-7.5165155552857|-7.5165155552857|-7.5165155552857|-7.5165155552857|-7.5165155552857|-7.5165155552857|-7.5555728434449|-7.6706365743087|-7.874596030492|-7.9551067429322|-8.0359763328292|-8.0359763328292|-8.0359763328292|-8.1271960408663||-8.3936431718591|-8.3936431718591|||-8.3936431718591|7.5229695061612|7.5229695061612|7.5229695061612|7.5229695061612|7.5229695061612|7.5229695061612|7.5229695061612|7.5229695061612|7.5229695061612|7.5229695061612|7.4894107955217|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.428095272623|7.2551058171441|7.2545618876538|7.0084021736871|7.0053131752792|7.0053131752792|7.0053131752792|7.0053131752792|||7.0053131752792|7.0053131752792|7.0053131752792|6.8141262134092|6.8141262134092|6.8141262134092|6.8141262134092|6.8141262134092|6.8141262134092|6.8141262134092|-7.504898650946|-7.504898650946|-7.504898650946|-7.504898650946|-7.504898650946|-7.554331946706|-7.5775910487167|-7.6584342707519|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107||7.1958017227107|7.1181129478805|7.0123397271733|||7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733
03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE||-33.580626268394|-33.580626268394|-33.580626268394|-33.580626268394|-33.580626268394|-33.796882266164|-33.796882266164|-33.796882266164|-33.796882266164|-33.796882266164|-33.796882266164|-33.796882266164|-33.957647025982|-34.417337541698|-34.417337541698|-34.417337541698|-34.417337541698|-34.417337541698|-34.417337541698|-34.417337541698|-34.417337541698|-34.417337541698|-34.749821694823|-34.874469078289|-34.874469078289|-35.26607840669|-35.381753742825|-35.835281597388|-36.400313733698|-36.967013649014|-37.04945956763|-37.327178865631|-37.419087204624|-37.593429549192|33.069113126508||33.069113126508|33.069113126508|33.069113126508|33.069113126508|32.709589192559|32.709589192559|32.709589192559||32.099542190951|31.682824402299|30.756571829131|30.756571829131|30.573968953347|30.36274154369|30.297490519329|29.980426062427||29.980426062427|29.980426062427|29.980426062427|29.980426062427|29.980426062427|29.980426062427|29.980426062427||29.980426062427|29.980426062427|29.980426062427|29.980426062427|29.980426062427|29.542139730279|29.458088329593|29.458088329593|29.458088329593|29.458088329593|29.458088329593|29.458088329593|29.458088329593|29.458088329593|29.458088329593|29.458088329593|29.300653911475|-31.277636069067|-31.277636069067|-31.277636069067|-31.277636069067|-31.277636069067|-31.277636069067|-31.277636069067|-31.277636069067|-31.277636069067|-31.277636069067|-31.277636069067|29.248421319293|29.248421319293|29.248421319293|29.248421319293|29.248421319293|29.248421319293|29.248421319293|29.248421319293|29.248421319293|29.248421319293|29.248421319293|29.248421319293|-30.963079731161|-30.963079731161|-30.963079731161|-30.963079731161|-31.049601412068|-31.049601412068|-31.049601412068|-31.049601412068||-31.049601412068|-31.049601412068|-31.049601412068|-31.049601412068|-31.049601412068|-31.141222901091|-31.328495872998|-31.328495872998|-31.328495872998|-31.38443935026|-31.641043849668|-32.176160383976|-32.245733526853|-32.414703134593||-33.016336392359|-33.412596224631|-33.619550809689|-33.657444327058|-33.657444327058|-33.657444327058|-33.897159727615|-34.491287611372|-35.131988523676|33.646347064188|33.646347064188|33.646347064188|33.646347064188|33.646347064188|33.646347064188|33.340874180287|33.340874180287||33.340874180287|32.839862489137|32.363735251331|32.139109538121|32.139109538121|32.139109538121|31.968453643634|31.939948026686|31.561054380237||31.426170516344|31.415191624266|30.905767835624|-32.966708307071|-32.966708307071|-32.966708307071|-32.966708307071|-32.966708307071|-33.37411873054|-33.462910357576|-33.633789370966|-34.009765649849|-34.3830740463|-34.453416030855|-34.850078069036|-34.850078069036|-34.850078069036|-34.850078069036||-35.13897584419|-35.378364344935|||-35.378364344935|-35.395405421102|-35.8865621724|-36.462847833089|-36.833720238399|35.362812152854|35.362812152854|35.362812152854|35.362812152854|35.362812152854|35.362812152854|35.180901968205|34.624446562248|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|||-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.65728178957|-37.65728178957|-38.658088588481|-39.453831102917|-39.453831102917|-39.453831102917|-39.453831102917|-39.453831102917|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759||-39.597858029759|-39.597858029759|-39.597858029759|||-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759
03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE||-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.151920902205|-42.427133572844|-43.027371526589|-43.21652213824|-43.573040876699|-43.573040876699|-43.573040876699|-43.577211910208|-43.577211910208|-43.752456830298|-44.008285494154|-44.142540370431|-44.675357243414|-44.675357243414|-44.911507709154|-45.046120439777|-45.662955434901|-45.662955434901|-45.662955434901|-45.800504640056|-45.897785137443|-46.189205538728|-46.801894492019|42.135368787749||42.135368787749|42.135368787749|42.135368787749|42.135368787749|42.057574241752|42.057574241752|42.057574241752||42.057574241752|42.044477177737|42.044477177737|42.044477177737|41.585531977678|41.264480780523|40.752198959899|40.747353619199||40.747353619199|40.747353619199|40.747353619199|40.747353619199|40.747353619199|40.747353619199|40.747353619199||40.747353619199|40.747353619199|40.747353619199|40.747353619199|40.747353619199|40.32728968562|40.32728968562|39.646989514445|38.866096790206|38.533113749683|38.533113749683|38.533113749683|38.533113749683|38.533113749683|38.533113749683|38.533113749683|38.500681859321|38.332036007594|38.332036007594|38.332036007594|38.332036007594|38.332036007594|38.332036007594|38.332036007594|38.332036007594|38.332036007594|38.332036007594|38.332036007594|38.265485452423|38.265485452423|38.265485452423|38.265485452423|38.265485452423|38.079129091847|38.079129091847|38.079129091847|37.299033765382|37.297262838822|37.297262838822|36.896957904477|-38.751631863322|-38.751631863322|-38.751631863322|-38.751631863322|-38.751631863322|-38.751631863322|-38.751631863322|-38.751631863322||-38.751631863322|-38.751631863322|-38.751631863322|-38.751631863322|-38.751631863322|-39.210146514803|-39.26084580689|-39.26084580689|-39.26084580689|-39.26084580689|-39.759272949225|-40.065860527893|-40.184288839654|-40.579763681972||-41.002781366528|-41.002781366528|-41.002781366528|-41.002781366528|-41.002781366528|-41.002781366528|-41.233643080594|-42.115159910919|39.769600069968|39.769600069968|39.769600069968|39.769600069968|39.769600069968|39.769600069968|39.769600069968|39.280110425913|38.977902592513||38.950445587208|38.661607140491|37.768451021986|37.006611610869|36.94901209564|36.852795206075|36.852795206075|36.852795206075|36.513230981821||36.513230981821|36.513230981821|36.114701896237|35.510781452972|-37.893549687323|-37.893549687323|-37.893549687323|-37.893549687323|-37.893549687323|-37.893549687323|-38.456724333164|-39.188026189138|-39.761694748457|-40.154662696582|-40.258671406531|-40.258671406531|-40.258671406531|-40.258671406531||-40.258671406531|-40.258671406531|||-40.258671406531|-40.258671406531|-41.179080357843|-41.562866809957|-41.890428360165|-41.890428360165|-41.890428360165|-41.890428360165|-41.890428360165|-41.890428360165|-41.890428360165|-41.890428360165|-41.890428360165|-41.890428360165|-41.890428360165|-41.890428360165|-41.890428360165|-41.890428360165|-42.173058248671|-42.173058248671|39.700450384859|39.700450384859|39.700450384859|39.700450384859|39.700450384859|39.572720488182|39.38635609798|39.146737807233|39.146737807233|38.933562484036|38.933562484036|38.933562484036|||38.933562484036|38.933562484036|38.933562484036|38.267848984676|38.076413875467|38.076413875467|38.076413875467|38.076413875467|38.076413875467|38.076413875467|-41.217410862211|-41.217410862211|-41.217410862211|-41.217410862211|-41.217410862211|-41.398655140552|-41.398655140552|-41.737394134373|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823||39.524270789823|39.232522506406|38.875025981984|||38.77713075418|38.77713075418|38.77713075418|38.77713075418|38.77713075418|38.77713075418
03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE||-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.398803511207|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365|-56.763291766365||-56.763291766365|-56.763291766365|-56.763291766365|-56.957459140364|-56.957459140364|-57.524955829584|-58.024949480652||-58.627722238567|53.838839821882|53.838839821882|53.838839821882|53.838839821882|53.838839821882|53.838839821882|53.838839821882||53.838839821882|53.838839821882|53.838839821882|53.838839821882|53.838839821882|53.838839821882|53.654267104541||53.640532989675|53.640532989675|53.640532989675|53.640532989675|53.640532989675|53.640532989675|53.086702898006|52.313002880922|52.194265607643|52.194265607643|52.194265607643|52.194265607643|52.194265607643|51.928264064989|51.928264064989|51.928264064989|51.928264064989|51.753627798514|51.01236366956|50.605403738204|50.041546044752|50.041546044752|49.500066455561|49.500066455561|49.500066455561|48.861851646028|48.861851646028|48.861851646028|48.744650778732|48.744650778732|48.744650778732|48.235722366926|47.617470229066|47.427744614191|47.072491896492|46.522213684565|45.666137897437|45.666137897437|45.666137897437|45.487374636271|43.060969614032|42.578856440654|-45.031873482362|-45.031873482362|-45.031873482362|-45.031873482362|-45.031873482362|-45.031873482362||-45.031873482362|-45.031873482362|-45.031873482362|-45.031873482362|-45.18263601583|-45.50848382625|-46.178235466875|-46.178235466875|-46.178235466875|-46.281373164827|-46.645968063865|-46.995520918671|-47.228357466398|-47.713368637859||-47.713368637859|-47.713368637859|-47.713368637859|-47.713368637859|-47.713368637859|-47.713368637859|-47.713368637859|-47.713368637859|44.901704278626|44.901704278626|44.901704278626|44.901704278626|44.832450724352|44.797125587279|44.797125587279|44.797125587279|44.797125587279||44.797125587279|44.552360704005|43.352623809775|42.958484536582|-45.524237212234|-45.524237212234|-45.524237212234|-45.524237212234|-45.524237212234||-45.524237212234|-45.524237212234|-45.524237212234|-45.524237212234|-45.524237212234|-45.524237212234|-45.524237212234|-45.524237212234|-46.213039990589|-46.442266910524|-46.469185795222|-47.104651519362|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858||44.053077609858|44.053077609858|||44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|||44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|43.533974443896|43.112750145046|42.559482444067|42.559482444067|42.559482444067|42.559482444067|41.985536006578|41.667278562733|41.667278562733|41.667278562733|41.667278562733|41.667278562733|41.667278562733|41.667278562733|41.141421727282|40.55851503484|40.55851503484|40.55851503484|40.55851503484|40.55851503484|40.55851503484|40.55851503484|40.463596627945|40.463596627945||40.265107788239|39.937169421349|39.937169421349|||39.823207189563|39.823207189563|39.823207189563|39.820229956313|39.494702070735|39.252445770394
03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE||-67.615338331144|-67.615338331144|-67.833711206561|-67.870788957946|-67.946288866494|-67.946288866494|-67.946288866494|-67.946288866494|-67.946288866494|-67.946288866494|-67.946288866494|-67.946288866494|-68.409762270686|-68.548162204539|-68.548162204539|-68.698966805478|-68.698966805478|-69.043297043928|-69.12328144112|-69.12328144112|-69.12328144112|-69.311983702345|-69.46886722|-69.770966544764|-69.795517620132|-69.872794558257|-69.889216769239|-70.304686401178|-70.352429758497|-70.405489476059|-70.405489476059|-70.405489476059|-70.556099502614|-70.577877086609|-70.577877086609||-70.577877086609|-70.889310671455|-71.50211485815|68.407719071474|68.407719071474|68.407719071474|68.407719071474||68.407719071474|68.407719071474|68.407719071474|68.407719071474|68.35857818719|67.817861007278|67.3724111836|67.3724111836||67.3724111836|67.3724111836|67.3724111836|67.3724111836|67.3724111836|67.3724111836|67.3724111836||67.3724111836|67.3724111836|67.3724111836|67.3724111836|67.3724111836|67.3724111836|67.3724111836|66.663785965448|66.521821608456|66.521821608456|66.521821608456|66.521821608456|66.521821608456|66.521821608456|66.521821608456|66.521821608456|66.477028332719|65.771695095708|65.421329664312|65.223695727545|65.024082866823|65.024082866823|65.024082866823|65.024082866823|65.024082866823|64.635094871692|63.96677063855|63.607524542372|63.08830013339|-66.325042340876|-66.325042340876|-66.325042340876|-66.325042340876|-66.325042340876|-66.325042340876|-66.325042340876|-66.325042340876|-66.325042340876|-66.325042340876|-66.325042340876|-66.325042340876|-66.325042340876|-66.325042340876|-66.325042340876|-66.574696398989|-66.574696398989|-66.574696398989|-66.574696398989||-66.574696398989|-66.574696398989|-66.574696398989|-66.574696398989|-66.644812603319|-66.644812603319|-66.644812603319|-66.644812603319|-66.644812603319|-66.644812603319|-66.644812603319|-66.644812603319|-66.644812603319|-66.644812603319||-66.644812603319|-66.644812603319|-66.644812603319|-66.644812603319|-66.644812603319|-66.644812603319|-67.824790764213|63.434951034895|63.434951034895|63.434951034895|63.434951034895|63.434951034895|63.434951034895|63.348705734872|63.348705734872|63.313219499763|63.313219499763||62.98968341635|62.282979200132|61.789423198444|61.073672753477|61.073672753477|60.448524561087|59.695581743628|-63.046753378063|-63.046753378063||-63.046753378063|-63.046753378063|-63.046753378063|-63.046753378063|-63.046753378063|-63.046753378063|-63.046753378063|-63.046753378063|-63.357504813042|-63.938894448641|-64.507104646235|-64.784674708412|-64.784674708412|-64.784674708412|-64.784674708412|-64.784674708412|-64.784674708412|-65.363527157092||62.33310377175|62.33310377175|||62.33310377175|62.33310377175|62.33310377175|62.33310377175|62.33310377175|62.33310377175|62.33310377175|62.33310377175|62.33310377175|62.33310377175|62.33310377175|62.33310377175|62.33310377175|62.33310377175|62.33310377175|62.33310377175|62.33310377175|62.33310377175|62.33310377175|62.33310377175|62.33310377175|62.33310377175|61.747773216762|61.747773216762|61.747773216762|61.747773216762|61.747773216762|61.747773216762|61.747773216762|61.747773216762|61.747773216762|61.747773216762|||61.747773216762|61.747773216762|61.747773216762|60.68363703467|60.302018492034|60.302018492034|-63.596571074973|-63.596571074973|-63.596571074973|-63.596571074973|-63.596571074973|-63.596571074973|-63.596571074973|-63.596571074973|-63.596571074973|-64.305643683906|-64.305643683906|-64.817383057801|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689||61.106116641689|60.945684818349|60.179857941715|||60.179857941715|60.105874545737|60.105874545737|60.105874545737|60.087809465751|60.087809465751
03389|8570|/equities/cnooc|HANGSENG||-18.299698937309|-18.380776630918|-18.405670340662|-18.405670340662|-18.405670340662|-18.405670340662|-18.405670340662|-18.405670340662|-18.405670340662|-18.405670340662|-18.405670340662|-18.446301018535|-18.663704715318|-18.663704715318|-19.079672109359|-19.492968836619|-19.704410225366|-19.73378918592|-19.931987899584|-20.021409648004|-20.021409648004|-20.021409648004|-20.103789163235|-20.574209876196|-20.626899820055|-20.932222643856|-20.932222643856|-21.015803221601|-21.127559109681|-21.225064617785|-21.58784988897|-21.887962888996|-21.887962888996|19.285087297657|19.285087297657||19.285087297657|19.285087297657|19.285087297657|19.285087297657|19.038985780322|18.151650167663|18.118267299432||-20.2668757892|-20.2668757892|-20.2668757892|-20.2668757892|-20.2668757892|-20.2668757892|-20.2668757892|-20.2668757892||-20.2668757892|-20.2668757892|-20.2668757892|-20.2668757892|-20.516529133624|-21.119477857821|-21.176086440873||-21.802318377839|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.913885176661|-21.994317121508|-22.053685368434|-22.55618958818|-22.55618958818|-22.55618958818|-22.55618958818|-22.55618958818|-22.55618958818|-22.643544571787|-22.836616165394|-22.836616165394|-22.836616165394|-23.312907041173|-23.769897157462|-23.89433095909|21.271585920377|21.271585920377|21.271585920377|21.271585920377|21.271585920377|21.271585920377|21.271585920377|21.271585920377|21.271585920377|21.271585920377|20.942789821776||20.942789821776|20.942789821776|20.942789821776|20.942789821776|20.942789821776|20.942789821776|20.942789821776|20.06698913591|19.49066272493|19.49066272493|19.49066272493|19.49066272493|19.49066272493|19.300040604458||19.300040604458|19.300040604458|19.300040604458|19.300040604458|19.300040604458|19.176496169348|19.176496169348|19.176496169348|19.046106600518|18.733651025829|18.733651025829|18.733651025829|18.733651025829|18.733651025829|18.733651025829|18.733651025829|18.733651025829||18.733651025829|18.733651025829|18.733651025829|18.54561076676|18.54561076676|18.54561076676|18.54561076676|18.54561076676|18.365877146033||18.365877146033|18.116516035903|18.116516035903|17.454417294777|17.454417294777|17.454417294777|17.454417294777|17.454417294777|17.454417294777|17.454417294777|17.454417294777|17.454417294777|17.454417294777|17.454417294777|17.454417294777|17.454417294777|17.454417294777|17.378787416632||17.378787416632|16.886430628228|||16.583360926065|16.583360926065|16.583360926065|16.583360926065|16.583360926065|16.583360926065|16.232624230289|16.199715233503|16.199715233503|16.199715233503|16.199715233503|16.199715233503|16.199715233503|16.199715233503|16.199715233503|15.7885721002|15.406192544873|15.393316384587|15.393316384587|15.393316384587|15.393316384587|15.393316384587|15.393316384587|15.089239566893|15.01471198198|14.527457058394|14.433841188709|14.257601269925|13.86511204954|13.689013621499|13.554161852518|13.554161852518|||13.554161852518|13.554161852518|13.535101245391|13.535101245391|13.535101245391|13.535101245391|13.535101245391|13.535101245391|13.535101245391|13.535101245391|13.534556731634|12.961729907385|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.547043232679|12.386714940335|12.244127914934|12.216808713839||12.076454071386|12.041615808654|-12.96088471311|||-12.96088471311|-12.96088471311|-12.96088471311|-12.96088471311|-12.96088471311|-12.96088471311
03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM||0.48499990078006|0.48499988816616|0.48499987415072|0.48499985857801|0.484999841275|0.48499982204944|0.48499980068769|0.48499977695243|0.4849997505799|0.4849997212771|0.48499968871844|0.48499965254214|0.48499961234625|0.48499956768416|0.48499951805961|0.48499946292122|0.48499940165634|0.48499933358426|0.48499925794861|0.484999173909|0.48499908053165|0.48499897677904|0.48499886149837|0.48499873340873|0.48499859108691|0.48499843295156|0.48499825724561|0.48499806201677|0.48499784509585|0.48499760407259|0.48499733626898|0.48499703870941|0.48499670808767|0.48499634073017|0.48499593255518||0.48499547902741|0.48499497510767|0.48499441519684|0.4849937930737|0.48499310182576|0.4849923337725|0.48499148037999||0.48499053216609|0.48498947859509|0.48498830796064|0.4849870072557|0.48498556202799|0.48498395621942|0.48498217198768|0.48498018950796||0.48497798675272|0.4849755392469|0.48497281979599|0.48496979818387|0.48496644083706|0.48496271045172|0.48495856557912||0.48495396016512|0.48494884303846|0.48494315734217|0.48493683990184|0.4849298205237|0.48492202121465|0.48491335531571|0.48490372653911|0.48489302789844|0.48488114051993|0.48486793232157|0.48485325654562|0.4848369501279|0.48481883188599|0.48479870050609|0.4847763323062|0.48475147875076|0.48472386368917|0.4846931802874|0.48465908761876|0.48462120687584|0.48457911716147|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354||0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|0.48457712136354|-0.48542290724668|-0.4854698953513|-0.48552210435643|-0.48558011436213|-0.48564456992402|-0.48571618721501||-0.48579576198278|-0.48588417839141|-0.48598241884544|-0.48609157490548|-0.48621285941663|-0.48634761998457|-0.48649735394896|-0.4866637250205|-0.48684858176665|-0.48705397815127|-0.48728219635639|-0.48753577213987|-0.4878175230104|-0.48813057953321|-0.48847842011411|-0.48886490964844|-0.48929434246437||-0.48977149003762|-0.4903016540079|-0.49089072508599|-0.49154524850608|-0.49227249675064|-0.49308055035569|-0.49397838769465|-0.49497598473793|-0.49608442589713||-0.49731602718514|-0.49868447306069|-0.50020496847798|-0.50189440783052|-0.50377156266668|-0.50585729026241|-0.50817476536878|-0.51074973770918|-0.51361081808741|-0.51678979628545|-0.52032199428326|-0.52424665872528|-0.52860739699419|-0.53345266173742|-0.5388362892299|-0.54481809755487|-0.55146455124929|-0.55884949979864||-0.56705499818682|-0.57617221861812|||-0.58380245102481|-0.59922493147669|-0.61913881089752|-0.62348757614102|-0.63831955778826|-0.6389130157481|-0.6389130157481|-0.64934777686446|-0.6753864163541|-0.68058287733273|-0.68058287733273|-0.68058287733273|-0.68058287733273|-0.68058287733273|-0.68058287733273|-0.69146035842783|-0.69146035842783|-0.70273373450049|-0.7491485942868|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|||-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75741681983712|-0.77427998909542|-0.77427998909542|-0.77753331075321|-0.81948146897566|-0.83775716112732|-0.85528574041393|-0.85642861052648|-0.85992068631004|-0.87380076097726|-0.87811196564833|-0.88219653304195|-0.88219653304195|-0.88219653304195|-0.88219653304195||-0.88219653304195|-0.88219653304195|-0.88219653304195|||-0.90141549885243|-0.90141549885243|-0.90518858229975|-0.90518858229975|-0.90518858229975|-0.90518858229975
03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM||-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1713049385986|-6.1836722398292|-6.2979695029271|-6.3560769234776|-6.6061966060135|-6.7641070549723|-6.8555790321976|-6.8555790321976|-6.8555790321976|-6.8706435513663|-6.8807151397254|-6.9721126214339|-6.9721126214339|-6.9721126214339|-6.9989337919607|-6.9989337919607|-6.9989337919607|-7.013259728579|-7.2263995892784|-7.288221651424|-7.4608017141168|-7.5314463967024|-7.7021562604181|-7.7021562604181|-7.7412847443943|-8.1264275361569||6.2377549812721|6.2377549812721|6.2377549812721|6.2377549812721|6.2377549812721|6.2377549812721|6.1936168323542||5.75012968763|4.9051443336659|4.2396044729213|4.1890051892576|4.0305612408648|-4.6061541185903|-4.6061541185903|-4.6061541185903||-4.6061541185903|-4.6061541185903|-4.6061541185903|-4.6061541185903|-4.6061541185903|-4.6061541185903|-4.6061541185903||-4.6061541185903|-4.6061541185903|-4.6061541185903|-4.6061541185903|-4.6061541185903|-4.6061541185903|-4.6780981292085|-4.6780981292085|-4.6780981292085|-4.6780981292085|-4.7656646028444|-4.8612940858122|-4.8997382693489|-4.8997382693489|-4.8997382693489|-4.9119314146262|-5.0071463532162|-5.0462734110833|-5.0813673887153|-5.0813673887153|-5.0813673887153|-5.0813673887153|-5.0813673887153|-5.0813673887153|-5.0813673887153|-5.1041801541457|-5.1041801541457|-5.1041801541457|-5.207977755137|-5.2442012306547|-5.2442012306547|-5.2442012306547|-5.2442012306547|-5.2442012306547|-5.2442012306547|-5.2442012306547|-5.2442012306547|-5.2442012306547|-5.2442012306547|-5.2442012306547|-5.2442012306547|-5.2442012306547|-5.2442012306547|-5.3502235938549|-5.4696925535731|-5.5210259786057|-5.5210259786057|-5.5210259786057||-5.5210259786057|-5.6155845976326|-5.6539829148687|-5.6580036615929|-5.6580036615929|-5.7544484906286|-5.8420214728359|-5.8420214728359|-5.8420214728359|-5.9261348861062|-5.9575122660575|-5.9575122660575|-6.0457130346229|-6.2308184210383||-6.3658411308486|-6.4636700732133|-6.5304527638409|-6.5304527638409|-6.5304527638409|-6.6528989869194|5.4694669417984|5.4694669417984|5.4694669417984|5.4694669417984|5.4694669417984|5.4694669417984|5.4694669417984|5.3307605648785|5.3307605648785|5.1258839396138|4.8684473777871||4.8684473777871|4.7940996780507|4.7725913380545|4.7725913380545|4.7725913380545|4.7725913380545|4.7725913380545|4.7725913380545|4.4350452263004||4.2851254497244|4.2087051111541|-4.8197299514584|-4.8197299514584|-4.8197299514584|-4.8197299514584|-4.8197299514584|-4.8197299514584|-4.8379880570546|-4.8379880570546|-4.875193505726|-4.9523855902991|-5.1325296007087|-5.2056257550904|-5.3203323022524|-5.3203323022524|-5.3203323022524|-5.3203323022524||-5.4763436719713|-5.4763436719713|||-5.5755148910745|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8897304855614|4.8478000255458|4.7242337434416|4.5553038615788|4.5404648394367|4.5404648394367|4.5404648394367|4.4713262552443|-5.5592265469312|-5.5592265469312|||-5.5592265469312|-5.5592265469312|-5.5592265469312|-5.5592265469312|-5.5592265469312|-5.5592265469312|-5.5592265469312|-5.5592265469312|-5.5592265469312|-5.5592265469312|-5.5592265469312|-5.5592265469312|-5.5592265469312|-5.5592265469312|-5.5592265469312|-5.7962531891663|-5.8408119774746|-5.9694072512441|-6.2282833818653|-6.4257654353489|-6.6167194230148|-6.6665011360456|-6.7091606407485|-6.752869317832|-6.7759960211289|-6.7759960211289|-6.7759960211289|-6.7759960211289|-6.7759960211289||-6.7759960211289|-6.7759960211289|-6.7759960211289|||-7.027633579563|-7.027633579563|-7.027633579563|-7.027633579563|-7.0853139044805|-7.0853139044805
03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH||-5.6195589507001|-5.6789543059554|-5.6982826819117|-5.6997585153244|-5.7213984700995|-5.8004429310513|-5.8468428680868|-5.8468428680868|-5.8581585166158|-5.8607318398358|-5.9452577958506|-6.0297308376544|-6.0641452130469|-6.1792532849204|-6.1792532849204|-6.2584608444762|-6.2584608444762|-6.2584608444762|-6.2584608444762|-6.2584608444762|-6.2584608444762|-6.8249564313438|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978|5.9590526793978||5.9590526793978|5.9590526793978|5.9590526793978|5.9339474808928|5.5371639079249|5.4807582012416|5.4807582012416||5.1126644071238|5.1126644071238|4.8018490932934|4.7659434634836|4.6193820457096|-5.062749490436|-5.062749490436|-5.062749490436||-5.062749490436|-5.062749490436|-5.062749490436|-5.062749490436|-5.062749490436|-5.168610503603|-5.2423451237425||-5.3859390740642|-5.4177101988538|-5.4184689574457|-5.4184689574457|-5.4536040247488|-5.4536040247488|-5.4656708705214|-5.4947788759253|-5.4947788759253|-5.5325320875404|-5.9544799234864|-6.1733560059063|-6.1733560059063|-6.1733560059063|-6.1733560059063|-6.1733560059063|-6.1733560059063|-6.1733560059063|-6.1733560059063|-6.1733560059063|-6.1733560059063|-6.1733560059063|-6.1733560059063|-6.1733560059063|-6.1733560059063|-6.1733560059063|-6.1733560059063|-6.1733560059063|-6.2942844997503|-6.2997605150119|-6.3225117861314|-6.4066796500466|-6.4926909938003|-6.4926909938003|-6.4983621530116|-6.4983621530116|-6.4983621530116|-6.5354023170009|-6.6166334295055|-6.6166334295055|-6.6166334295055|-6.6166334295055|-6.6662592251853|-6.7619547931967|-6.7774751324489|-6.7774751324489|-6.7944167343592|-6.8360186647282||-6.9004540521728|-6.9004540521728|-6.9004540521728|-6.9004540521728|-6.9004540521728|-6.9732821869438|6.4178905681811|6.4178905681811|6.4178905681811|6.4178905681811|6.4178905681811|6.4178905681811|6.4178905681811|6.4178905681811||6.4178905681811|6.4178905681811|6.4178905681811|6.4178905681811|6.4178905681811|6.4178905681811|6.4178905681811|6.4178905681811|6.4178905681811|6.2391662676952|6.2391662676952|6.2391662676952|6.2391662676952|6.2391662676952|6.2391662676952|6.2391662676952|6.2391662676952||6.2391662676952|6.236851303646|6.2153904624218|6.1722307740461|6.1722307740461|6.1722307740461|6.1722307740461|6.1158121226905|6.0549340386938||6.0549340386938|6.0549340386938|5.9549265856822|5.7976965104296|-6.2906220880152|-6.2906220880152|-6.2906220880152|-6.2906220880152|-6.3524169219539|-6.3524169219539|-6.3524169219539|-6.4426856850039|-6.6507617206983|5.9634027318189|5.9634027318189|5.9634027318189|5.9634027318189|5.9634027318189||5.9634027318189|5.9634027318189|||5.9634027318189|5.9634027318189|5.9634027318189|5.9634027318189|5.9634027318189|5.9634027318189|5.9634027318189|5.9634027318189|5.9634027318189|5.9634027318189|5.9634027318189|-6.488834332616|-6.488834332616|-6.488834332616|-6.488834332616|-6.488834332616|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|||-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.555732690424|-6.555732690424|-6.555732690424|-6.555732690424|-6.555732690424|-6.555732690424|-6.555732690424|-6.555732690424|-6.555732690424|-6.5858138790067|-6.7731267335609|-6.7879185017166|-6.7999093594614|-6.9965659316451|-7.2345175937448|-7.2550196598673|-7.3344974531627|6.5467959409049|6.5467959409049|6.5467959409049|6.5467959409049|6.5467959409049|6.5284518348203|6.5284518348203||6.5277242778657|6.4678317544699|6.4678317544699|||6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699
03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE||-35.952180325303|-35.952180325303|-35.952180325303|-35.952180325303|-35.952180325303|-36.435406174818|-36.435406174818|-36.633784469145|-37.059761877609|-37.069179609697|-37.124087098882|-37.873985029641|-38.373869923953|-38.63313793412|-38.63313793412|-38.63313793412|-38.63313793412|-38.63313793412|-38.63313793412|-38.63313793412|-38.83404312389|-38.918381799778|-39.194072211571|-39.194072211571|-39.194072211571|-39.194072211571|-39.404524340439|-39.435584295909|-39.803426995454|-40.445476601055|-40.975586375988|-40.975586375988|-41.722875658446|-43.586527576903|36.557422445912||36.557422445912|36.557422445912|36.557422445912|36.557422445912|34.730998685029|34.730998685029|34.730998685029||34.703885266148|33.140428327811|29.222698290361|28.964109932067|28.05414882251|28.05414882251|27.46849871287|-30.85682642856||-30.85682642856|-30.85682642856|-31.194480117822|-31.194480117822|-31.194480117822|-31.677199664672|-31.8357770873||-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.276140132257|-32.331345564431|-32.331345564431|-32.829272595055|-33.450337033958|-33.450337033958|-34.244819117354|-34.423140165801|-34.423140165801|-34.423140165801|-35.084045222065|-35.340606056608|-35.753450962081|-36.298277320878|-36.450865046201|-36.534531040371|-36.534531040371|-36.534531040371|-36.534531040371|-36.81614581234|-36.992414698608|-36.992414698608|-36.992414698608|-37.407573554511|-37.407573554511|-37.407573554511|-37.407573554511|-37.407573554511|-37.847302805047|-39.110892599005|-39.641347215198|-39.641347215198|-39.641347215198||-39.670939230944|-39.973266787027|-40.392517295915|-40.650021676044|37.273444036068|37.273444036068|37.273444036068|37.273444036068|37.273444036068|37.273444036068|37.273444036068|37.273444036068|37.273444036068|37.273444036068||37.273444036068|37.273444036068|37.273444036068|37.273444036068|37.273444036068|37.273444036068|37.273444036068|37.273444036068|37.273444036068|37.273444036068|37.273444036068|37.273444036068|37.273444036068|37.273444036068|37.273444036068|35.94271390021|34.744682492814||33.977076270945|33.977076270945|-37.643004006106|-37.643004006106|-37.643004006106|-37.643004006106|-37.643004006106|-37.643004006106|-37.643004006106||-37.643004006106|-37.643004006106|-37.643004006106|-37.643004006106|-37.643004006106|-37.643004006106|-37.643004006106|-37.643004006106|-38.783892704334|-39.159879977269|-41.027643741019|-41.864049448843|-42.521872111053|-42.521872111053|-42.521872111053|-42.521872111053|-42.521872111053|-42.521872111053||-42.521872111053|-42.521872111053|||-42.521872111053|-42.521872111053|-42.521872111053|-42.521872111053|-42.521872111053|-42.521872111053|-42.521872111053|-42.823730437723|-43.116033755547|-43.116033755547|-43.116033755547|-43.116033755547|-43.116033755547|-43.116033755547|-43.420489217182|-43.504222031838|-43.504222031838|-43.504222031838|-45.42350400422|40.676850779777|40.676850779777|40.676850779777|40.676850779777|40.676850779777|40.676850779777|40.676850779777|40.676850779777|40.610004217381|40.610004217381|40.610004217381|39.877742112736|39.196469745217|||39.167376900912|39.167376900912|39.167376900912|39.167376900912|39.079356724834|39.079356724834|37.581464792311|-42.056936002017|-42.056936002017|-42.056936002017|-42.056936002017|-42.056936002017|-42.056936002017|-42.056936002017|-42.435845654944|-42.435845654944|-42.435845654944|-42.435845654944|-42.874286962593|-43.328352108094|-44.016004112486|-44.016004112486|-44.016004112486|-44.310164693466|40.768699238342|40.768699238342|40.768699238342|40.646679009972|40.646679009972||40.114262993664|38.995818525145|-43.340846060848|||-43.340846060848|-43.340846060848|-43.340846060848|-43.340846060848|-43.340846060848|-43.340846060848
03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH||12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.442790373166|12.317544945963|11.785049342323|11.601172499217|11.601172499217|-14.178549427809|-14.178549427809|-14.178549427809|-14.178549427809|-14.178549427809|-14.178549427809|-14.178549427809||-14.178549427809|-14.178549427809|11.859445059959|11.859445059959|11.188498562016|11.188498562016|11.188498562016||11.042776074054|10.326417991455|9.7271309659828|9.6968116016244|9.4664577081309|9.2393972161198|8.8526637557242|8.4929595526825||8.3127326498176|8.2848549195456|8.2848549195456|8.2038177579893|8.2038177579893|8.2038177579893|8.2038177579893||8.2038177579893|8.1376137490937|8.1376137490937|8.0779178932209|8.0779178932209|7.8435408366192|7.8435408366192|7.6983786437763|7.4815319747675|-8.1113584410375|-8.1113584410375|-8.1113584410375|-8.1113584410375|-8.1113584410375|-8.1113584410375|-8.1113584410375|-8.1113584410375|-8.1113584410375|-8.1113584410375|-8.1113584410375|-8.1113584410375|-8.1365091415717|-8.2344547479764|-8.285505211951|-8.3955613116442|-8.4338150052783|-8.4338150052783|-8.4338150052783|-8.4713927793238|-8.4713927793238|-8.4713927793238|-8.6215476777524|-8.6883861252964|-8.7043176701003|-8.7792417263911|-8.8880463944459|-9.0289461831723|-9.0289461831723|-9.0401761041234|-9.0401761041234|-9.0401761041234|-9.0401761041234|-9.0401761041234|-9.2235291783622|-9.4594765575518|-9.5565143112035|-9.5565143112035|-9.65006952182||-9.65006952182|-9.65006952182|-9.65006952182|-9.65006952182|-9.65006952182|-9.8165010289568|-9.8165010289568|-9.8165010289568|-9.8165010289568|-9.8165010289568|-9.9011127503071|-10.07063259109|-10.07063259109|-10.234591208389||-10.534663496298|-10.534663496298|-10.534663496298|-10.534663496298|-10.534663496298|-10.534663496298|9.5152062508173|9.5152062508173|9.5152062508173|9.5152062508173|9.5152062508173|9.5152062508173|9.5152062508173|9.5152062508173|9.5152062508173|9.2732174068698|9.2732174068698||9.2296854290706|9.0149476263815|9.0149476263815|9.0149476263815|9.0149476263815|9.0149476263815|9.0149476263815|9.0149476263815|8.785493145547||8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.785493145547|8.7727700451587|8.6352999717631|8.493666970138|8.4550437729439||8.4550437729439|8.4550437729439|||8.1892029916837|8.1892029916837|8.1892029916837|8.1892029916837|8.1892029916837|8.1624476816471|8.0682923281712|8.0682923281712|8.0682923281712|8.0682923281712|8.0682923281712|8.0682923281712|7.8247689102008|7.6958542768507|7.6907240360246|7.6907240360246|7.6907240360246|7.6907240360246|7.6907240360246|7.6902991714929|7.6902991714929|7.6902991714929|7.6902991714929|7.6902991714929|7.4186664094367|7.3474070219903|7.3056969556015|7.3056969556015|7.3056969556015|7.3056969556015|7.1658292949581|7.1658292949581|||7.1658292949581|7.1658292949581|7.1658292949581|7.1364642415171|-8.1570043470597|-8.1570043470597|-8.1570043470597|-8.2655604576773|-8.3400670660543|-8.3931820004828|-8.3931820004828|-8.3931820004828|-8.3931820004828|-8.3931820004828|-8.3931820004828|-8.4839285707336|-8.4839285707336|-8.5549205250057|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529||7.827249449529|-8.4981140702015|-8.4981140702015|||-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.4981140702015
03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||-16.897526290818|-16.897526290818|-16.897526290818|-16.897526290818|-16.982806447263|-17.329784926568|-17.647539148501|-17.868376424767|-18.024538779526|-18.024538779526|-18.083932055664|-18.220234200047|-18.220234200047|-18.220234200047|-18.220234200047|-18.220234200047|-18.220234200047|-18.220234200047|-18.220234200047|-18.220234200047|-18.220234200047|-18.220234200047|-18.276927361539|-18.369722620847|-18.369722620847|-18.369722620847|-18.509691733124|-18.782088437201|-18.782088437201|-18.848987118537|-18.888874654565|-18.977638647064|-19.295154223955|-20.142393573695|-20.395992791844||-20.552213100976|-20.552213100976|16.163357088202|16.163357088202|16.163357088202|16.163357088202|16.163357088202||16.163357088202|15.025952256647|13.364391394155|13.100434854844|12.366038511438|11.860042834991|11.756714424286|11.741945566521||11.741945566521|11.741945566521|11.741945566521|11.741945566521|11.741945566521|11.741945566521|11.741945566521||11.741945566521|-13.318977806852|-13.318977806852|-13.318977806852|-13.318977806852|-13.318977806852|-13.318977806852|-13.318977806852|-13.318977806852|-13.318977806852|-13.43371048886|-13.43371048886|-13.43371048886|-13.43371048886|-13.43371048886|-13.43371048886|-13.43371048886|-13.43371048886|-13.43371048886|-13.43371048886|-13.43371048886|-13.43371048886|-13.43371048886|-13.43371048886|-13.43371048886|-13.658369040216|-13.658369040216|-13.658369040216|-13.910108414813|-13.910108414813|-13.910108414813|-14.17456472309|-14.35032674893|-14.35032674893|-14.791474417671|-14.912832066091|-14.912832066091|-14.912832066091|-14.912832066091|-14.912832066091|-14.912832066091|-14.912832066091|-14.925369312004|-15.199299125357|-15.593666055118|-15.862778656979|-15.862778656979|-15.862778656979||-16.166420876206|-16.268245523971|-16.524931239877|-16.524931239877|-16.524931239877|-17.088812192053|-17.774235919417|-18.01930463866|-18.01930463866|-18.249226761699|-18.312176660419|-18.312176660419|-18.312176660419|-18.553529690505||-19.063922403919|-19.795185288607|-19.795185288607|-19.795185288607|-19.795185288607|-19.795185288607|-20.093538929818|18.012733059559|18.012733059559|18.012733059559|18.012733059559|18.012733059559|18.012733059559|18.012733059559|18.012733059559|18.012733059559|18.012733059559||18.012733059559|17.480814913284|17.027015451337|16.532270685179|16.532270685179|16.532270685179|16.53070474081|16.53070474081|15.873902827525||15.873902827525|15.873902827525|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104|15.563088391104||15.563088391104|15.563088391104|||15.179242634004|15.179242634004|15.179242634004|15.179242634004|15.179242634004|15.179242634004|14.816936518556|14.775484007604|14.460538142265|14.340598363944|14.333997376835|13.942219239777|13.256910251584|12.340573039245|12.340573039245|12.340573039245|12.340573039245|12.340573039245|12.340573039245|12.340573039245|12.340573039245|12.340573039245|12.340573039245|12.340573039245|12.247303660922|11.971448298088|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|||-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.582769222606|-14.582769222606|-14.582769222606|-14.582769222606|-14.582769222606|-14.582769222606|-14.582769222606|-15.121966012704|-15.158298909764|-15.158298909764|-15.158298909764|-15.158298909764|-15.158298909764|-15.158298909764|-15.158298909764|-15.158298909764|-15.288110190079|-15.30388049543|-15.30388049543|-15.30388049543|-15.30388049543||-15.30388049543|-15.30388049543|-15.30388049543|||-15.479358831306|-15.479358831306|-15.649826156823|-15.649826156823|-16.049061774838|-16.049061774838
03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE||-6.7330931880302|-6.7330931880302|-6.7330931880302|-6.7330931880302|-6.7723260431628|-6.9064731894975|-6.9882388717164|-6.9882388717164|-7.0330430805936|-7.0718434284075|-7.0718434284075|-7.1548261057386|-7.2264735048622|-7.3754722001481|-7.3754722001481|-7.3754722001481|-7.3754722001481|-7.3754722001481|-7.3754722001481|-7.3754722001481|-7.3754722001481|-7.3754722001481|-7.4583024583842|-7.4827263981262|-7.4827263981262|-7.4827263981262|-7.5469184352468|-7.6632424939021|-7.7252696209864|-7.8843448993253|-7.8843448993253|-7.9681611189894|-8.062401388492|-8.2221127598438|-8.3423473403358||-8.5048304713991|-8.5970338888992|7.1230576816957|7.1230576816957|7.1230576816957|7.1230576816957|7.1230576816957||6.7333973319178|6.0571083129385|5.5695645876437|5.5611826653513|5.3268700170553|-5.8359093905447|-5.8359093905447|-5.8359093905447||-5.8359093905447|-5.8359093905447|-5.8643327849586|-5.8643327849586|-5.8831474402965|-6.0046084036895|-6.0303373536543||-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0303373536543|-6.0570413758441|-6.0728237551764|-6.0975817753557|-6.1762018814886|-6.2238229489736|-6.2238229489736|-6.2238229489736|-6.2345686949718|-6.2345686949718|-6.2345686949718|-6.2345686949718|-6.3967429043438|-6.4797143805453|-6.6819049901906|-6.8782276916441|-6.883614510658|-6.883614510658|-6.9929052131735|-7.0694741745824|-7.0694741745824|-7.0694741745824|-7.0694741745824|-7.0694741745824|-7.0694741745824|-7.0694741745824|-7.0694741745824|-7.0694741745824|-7.0694741745824|-7.0694741745824|-7.0916378520191|-7.1812643764483|-7.2030704757191|-7.2030704757191|-7.2030704757191||-7.2030704757191|-7.2030704757191|-7.2030704757191|-7.2030704757191|-7.2030704757191|-7.4284116449861|-7.5782351165909|-7.5880060615238|-7.5880060615238|-7.6161179743538|-7.690131130299|-7.7344827329193|-7.7344827329193|-7.9560917919515||-8.0531869693122|-8.0531869693122|-8.0531869693122|-8.0531869693122|-8.0531869693122|-8.0531869693122|-8.1374298514615|-8.1993668279924|-8.2504076120895|-8.3493417763757|-8.5909352858913|-8.7406606709255|-8.7406606709255|-8.7406606709255|-8.7406606709255|-8.7406606709255|-8.7406606709255||-8.7406606709255|-8.7406606709255|-8.7406606709255|-8.7406606709255|-8.9479560626098|8.2290792389242|8.2290792389242|8.2290792389242|8.1150879775515||-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737|-8.7147584989737||-8.7147584989737|-8.7147584989737|||-8.7147584989737|-8.7147584989737|-8.9613989806915|-8.9676652458801|-9.1709189360871|-9.1709189360871|-9.1709189360871|-9.1894611669741|-9.1894611669741|-9.1894611669741|-9.1894611669741|-9.1894611669741|-9.1894611669741|-9.1894611669741|-9.1894611669741|-9.2695415188367|-9.2695415188367|-9.2695415188367|-9.277052067634|-9.277052067634|-9.277052067634|-9.277052067634|-9.277052067634|-9.277052067634|-9.277052067634|-9.277052067634|-9.277052067634|-9.277052067634|-9.3309082178702|-9.3309082178702|-9.3309082178702|-9.3982315227312|||-9.6113676677061|-9.9098533667804|-10.03815240498|-10.03815240498|-10.066280466932|-10.213926482369|-10.213926482369|-10.257695754556|-10.413075053333|-10.413075053333|-10.413075053333|-10.413075053333|-10.413075053333|-10.413075053333|-10.493971811002|-10.723669288415|-10.723669288415|-11.065187822733|-11.098312795798|-11.098312795798|-11.098312795798|-11.098312795798|-11.098312795798|-11.098312795798|-11.098312795798|-11.170347731025|-11.3092753012|-11.441060253732|-11.441060253732||-11.441060253732|-11.441060253732|-11.441060253732|||-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084
03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE||-95.924432538624|-95.924432538624|-95.924432538624|-95.924432538624|-96.493814864286|-96.998683521624|-97.626317312845|-97.91535028101|-97.96256226954|-97.96256226954|-97.96256226954|-97.96256226954|-99.150068171125|-100.19483552462|-100.19483552462|-100.93504709111|-100.93504709111|-100.93504709111|-100.93504709111|-100.93504709111|-100.99727369797|-101.78745543812|-101.78745543812|-101.78745543812|-101.78745543812|-101.78745543812|-101.8666179164|94.814379276832|94.814379276832|94.814379276832|94.814379276832|94.814379276832|94.814379276832|94.814379276832|94.814379276832||94.814379276832|94.814379276832|94.814379276832|94.814379276832|92.853607707008|92.853607707008|92.853607707008||92.331613699576|92.331613699576|92.162793391011|92.162793391011|89.400326668181|88.883694263474|88.512436544647|-94.20160750899||-94.20160750899|-94.20160750899|-94.20160750899|-94.20160750899|-94.20160750899|-96.264562574405|-96.264562574405||-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-96.264562574405|-97.3828493394|-97.761498163976|-98.31031121683|-98.31031121683|-98.31031121683|-98.31031121683|-98.31031121683|-98.31031121683|-100.20034418583|-101.66983170509|-105.82414222932|-105.82414222932|-105.82414222932|-105.82414222932|-105.82414222932|-105.82414222932|-105.82414222932|-105.82414222932|-105.82414222932|-105.82414222932|-105.82414222932|-105.82414222932|-105.82414222932|-105.82414222932|-105.82414222932|-105.82414222932|-105.82414222932|-106.40737847461|-107.90820067871|-108.15457077365|-108.15457077365|-108.39792284972||-108.39792284972|-108.65046728989|-109.37829715831|-109.55469060953|-109.55469060953|-111.83854427399|-113.17444781457|-113.17444781457|-113.17444781457|-113.17444781457|-113.17444781457|-113.17444781457|-113.17444781457|-114.57716305161||107.96020309456|107.96020309456|107.96020309456|107.96020309456|107.96020309456|107.96020309456|107.96020309456|107.96020309456|107.96020309456|107.96020309456|107.96020309456|107.96020309456|107.96020309456|106.00642611666|106.00642611666|105.19047024166|103.06719263301||102.8502375548|102.8502375548|101.36693180324|100.99004001678|100.99004001678|99.483377881196|98.987085178325|98.907874454867|97.644907356058||97.644907356058|97.211007410458|95.951123244422|94.523469084785|92.767745038189|92.059288251357|92.059288251357|92.059288251357|92.059288251357|92.059288251357|92.059288251357|92.059288251357|92.059288251357|92.059288251357|92.059288251357|86.42698355511|84.110534994637|84.05695647983||84.05695647983|84.05695647983|||84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|84.05695647983|83.318159406914|83.318159406914|83.106287975592|83.066750829006|83.066750829006|83.066750829006|82.338051814265|78.120309402477|-85.67288517584|-85.67288517584|-85.67288517584|-85.67288517584|-85.67288517584|||-85.872651043088|-85.886172829316|-85.886172829316|-85.886172829316|-85.886172829316|-86.996132793506|-86.996132793506|-86.996132793506|-86.996132793506|-86.996132793506|-86.996132793506|-86.996132793506|-86.996132793506|-86.996132793506|-87.504035674289|-88.373948654786|-88.373948654786|-88.373948654786|-89.59327908054|85.38512083891|85.38512083891|85.38512083891|85.38512083891|85.38512083891|85.38512083891|85.38512083891|85.38512083891|85.38512083891|85.38512083891||85.38512083891|84.555688295132|-90.78346151669|||-90.78346151669|-90.78346151669|-90.78346151669|-90.78346151669|-90.78346151669|-90.78346151669
03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE||23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.762928615895|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215||23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.595287516215||23.595287516215|23.595287516215|23.595287516215|23.595287516215|23.450320352557|23.228133428365|22.984036909507|22.373930386886||22.32983377445|22.32983377445|22.32983377445|22.32983377445|22.32983377445|22.32983377445|22.32983377445||22.32983377445|22.32983377445|22.32983377445|22.32983377445|22.32983377445|22.327592616481|22.036214039505|21.504127261573|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.915761375396|20.873298783645|20.873298783645|20.873298783645|20.484221294572|-22.643284238837|-22.643284238837|-22.643284238837|-22.714760265375|-22.788622389927|-22.802089594538|-22.802089594538|-22.802089594538||-22.808443220966|-22.808443220966|-22.976047790175|-23.144504202891|-23.144504202891|-23.213337621742|-23.395730323498|-23.395730323498|-23.395730323498|-23.517479387593|-23.894421223879|-24.131693438836|-24.131693438836|-24.682436921142||-25.336041638081|-25.456711977527|-26.001902599914|-26.736767166577|-26.736767166577|-26.736767166577|-26.807519667372|24.773875667342|24.773875667342|24.773875667342|24.773875667342|24.773875667342|24.773875667342|24.773875667342|24.537639142946|24.244599344417|23.732887482295||23.417096693924|23.243997025943|22.798885054562|22.732421753302|22.732421753302|22.732421753302|22.614716509113|22.614716509113|22.266352418539||22.007058306399|22.005063449744|21.677849358324|21.670022731926|21.670022731926|21.670022731926|21.670022731926|21.670022731926|21.670022731926|21.670022731926|21.670022731926|21.670022731926|21.670022731926|21.670022731926|21.670022731926|21.619634587791|21.619634587791|21.619634587791||21.619634587791|21.619634587791|||21.619634587791|21.619634587791|21.619634587791|21.619634587791|21.619634587791|21.382890063997|21.382890063997|21.382890063997|21.382890063997|21.382890063997|21.382890063997|21.382890063997|20.839322123787|20.750036111914|20.750036111914|20.750036111914|20.750036111914|20.750036111914|20.750036111914|20.750036111914|20.750036111914|20.750036111914|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|||-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.738569856337|-22.761492417021|-22.761492417021|-22.761492417021|-22.761492417021|-22.761492417021|-22.761492417021|-22.816103800319|-22.912165180869|-22.912165180869|-23.457961629968|-24.103289682712|22.234925235661|22.234925235661|22.234925235661|22.234925235661|22.234925235661|22.234925235661|22.234925235661|22.234925235661|22.234925235661|22.234925235661||22.234925235661|22.002694197664|21.776068918059|||21.776068918059|21.776068918059|21.776068918059|21.776068918059|21.776068918059|21.776068918059
03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||-23.888458317079|-23.888458317079|-23.888458317079|-23.888458317079|-24.109398702292|-24.288440026068|-24.288440026068|-24.288440026068|-24.288440026068|-24.288440026068|-24.288440026068|-24.370489850335|-24.800543112548|-25.11727025221|-25.262356785077|-25.262356785077|-25.262356785077|-25.262356785077|-25.262356785077|-25.262356785077|-25.277618120266|-25.530686694332|-25.881319079077|-26.320909748779|-26.409344419623|-26.599190316554|-26.599190316554|-26.843546216087|-26.845605762354|-27.136784349935|-27.190871754241|-27.281523853488|-27.59336053657|-28.484289400306|-28.871432349115||-29.182148135404|-29.471830752933|25.363790331254|25.363790331254|24.514870200642|24.514870200642|24.514870200642||23.883188497234|22.903543113789|21.723200484952|-23.873651353979|-23.873651353979|-23.873651353979|-23.873651353979|-23.873651353979||-23.873651353979|-23.892946711805|-24.419939561714|-24.555488317134|-24.789432120457|-25.33170724226|-25.33170724226||23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.553166451865|23.481295972857|-25.496038582487|-25.496038582487|-25.496038582487|-25.496038582487|-25.496038582487|-25.496038582487|-25.496038582487|-25.496038582487|-25.496038582487|-25.496038582487|-25.809516755864|-25.809516755864|-25.809516755864|-25.977722710024|-25.977722710024|-25.977722710024|-25.977722710024|-25.977722710024|-25.977722710024|-25.977722710024|-25.977722710024|-25.977722710024|-25.977722710024|-25.977722710024|-25.977722710024|-25.977722710024|-25.977722710024|-25.977722710024|-25.977722710024|-25.977722710024||-25.984842601617|-25.984842601617|-25.984842601617|-25.984842601617|-25.984842601617|-26.222047080817|-26.721720207866|-27.121355362663|-27.2042834184|-27.299203649873|-27.590782765674|-27.727817605218|-27.727817605218|-27.992019730896||-28.844751346467|-28.844751346467|-28.844751346467|-28.844751346467|-28.96618942354|-28.96618942354|-28.96618942354|-29.331876798183|26.828591495352|26.828591495352|26.828591495352|26.828591495352|26.828591495352|26.828591495352|26.828591495352|26.828591495352|26.681286547896||26.681286547896|26.501429900325|26.232144736357|25.738494024351|25.476103793333|24.969723417857|24.969723417857|24.969723417857|24.347189082161||24.347189082161|24.221877457318|23.810418740045|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568||23.792459926568|23.792459926568|||23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.792459926568|23.088531717796|23.088531717796|22.826146904118|22.720718612812|22.68690887043|22.529899338319|22.263777233312|-25.036435090342|-25.036435090342|-25.036435090342|-25.036435090342|-25.048816957782|-25.59590804876|-26.003787123507|-26.386124116255|-26.386124116255|-26.386124116255|-26.386124116255|-26.386124116255|-26.386124116255|-26.386124116255|-26.386124116255|-26.386124116255|-26.386124116255|-26.386124116255|-26.386124116255|||-26.812360319907|-26.846217407367|-26.846217407367|-26.846217407367|-26.846217407367|-26.964667328294|-26.964667328294|-26.964667328294|-27.263518342371|-27.676567147537|-27.676567147537|-27.919226920224|-27.919226920224|-27.919226920224|-28.171363287079|-28.925756701848|-28.925756701848|-29.436321102597|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967||26.933279942967|26.709199533968|26.627912803635|||26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635
03400|8543|/equities/hk---china-gas|HANGSENG||-6.120961639468|-6.144335242927|-6.144335242927|-6.1965870170681|-6.1965870170681|-6.2206522390675|-6.2551689860369|-6.2646322247216|-6.2851469248344|-6.3018296526328|-6.3092343775891|-6.3092343775891|-6.3158157896624|-6.357303634056|-6.357303634056|-6.3581796680673|-6.3581796680673|-6.3581796680673|-6.3581796680673|-6.3581796680673|-6.3581796680673|-6.4101998049666|-6.4507774201421|-6.4565153700074|-6.4565153700074|-6.4591551952843|-6.4591551952843|-6.5035055139865|-6.5044507427574|-6.5768601914912|-6.5768601914912|-6.5768601914912|-6.5768601914912|-6.6520668423473|6.1409511870939||6.1409511870939|6.1409511870939|6.1409511870939|6.1409511870939|6.1409511870939|6.1409511870939|6.1409511870939||6.1409511870939|6.1409511870939|6.1409511870939|6.1409511870939|6.0488348610753|6.0117416781318|6.0117416781318|6.0117416781318||5.9730461882366|-6.419848646045|-6.419848646045|-6.419848646045|-6.419848646045|-6.498165171809|-6.5133955343856||-6.5133955343856|-6.5133955343856|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1898793119769|6.1365325868771|6.0817028880832|6.0632214722401|6.0632214722401|6.0632214722401|6.0632214722401|6.0632214722401|6.0632214722401|6.0289254695144|6.0289254695144|6.0289254695144|5.9872575844603|5.9872575844603|5.9872575844603|5.9872575844603|5.9872575844603|5.9872575844603|5.9872575844603|5.9872575844603|5.9872575844603|5.9872575844603|5.9730642200926|5.786737852783|-6.1554297828315|-6.1554297828315|-6.1554297828315|-6.1554297828315|-6.1554297828315|-6.1554297828315|-6.1554297828315||-6.1554297828315|-6.1554297828315|-6.1554297828315|-6.1554297828315|-6.1554297828315|-6.1860329468646|-6.2155484235281|-6.2155484235281|-6.2155484235281|-6.2155484235281|-6.2155484235281|-6.2155484235281|-6.2155484235281|-6.2583872516944||-6.3126522390924|-6.3707249527598|-6.5366421350381|-6.5366421350381|-6.5366421350381|-6.5366421350381|-6.5584915355998|6.1406812228728|6.1406812228728|6.1406812228728|6.1406812228728|6.1406812228728|6.1406812228728|6.1406812228728|6.1406812228728|6.0890901395533|6.082322393176||6.038691426115|5.9407682692527|5.8497427343792|5.8215741613364|5.8215741613364|5.8215741613364|5.7484159711175|-6.0660213684575|-6.0660213684575||-6.0660213684575|-6.0660213684575|-6.0660213684575|-6.0660213684575|-6.0660213684575|-6.0660213684575|-6.0660213684575|-6.0660213684575|-6.1063842978909|-6.1063842978909|-6.2004269987162|5.8206381515464|5.8206381515464|5.8206381515464|5.8206381515464|5.8206381515464|5.8206381515464|5.8206381515464||5.8206381515464|5.8206381515464|||5.8206381515464|5.8206381515464|5.8206381515464|5.8206381515464|5.794042370474|5.7626932771584|5.7626932771584|5.7626932771584|5.7626932771584|5.7626932771584|5.7626932771584|5.7626932771584|5.7626932771584|5.7626932771584|5.7626932771584|5.7626932771584|5.7626932771584|5.7626932771584|5.7626932771584|5.7626932771584|5.7626932771584|5.7626932771584|5.6546593939353|5.6418436936857|5.6359375243188|5.6177082861796|5.6063426694754|5.5287139903046|5.5002376779955|5.4124863925953|-5.8758814478729|-5.8758814478729|||-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8982013491364|-5.915223919415|-5.9570666231043|-5.9570666231043|-6.0261004320341|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255||5.5976817618395|5.52242430168|5.4894127193008|||5.4894127193008|5.4198884311034|5.4198884311034|5.4198884311034|5.4198884311034|5.4037651025271
03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH||-313.73156950697|-313.73156950697|-313.73156950697|-313.73156950697|-317.85728690607|-324.50811012567|-330.4756674058|-332.66185233402|-336.0131675646|-338.47019872901|-342.03354973525|-347.31532396787|-347.31532396787|-347.31532396787|-347.31532396787|-347.31532396787|-347.31532396787|-347.31532396787|-347.31532396787|-347.31532396787|-347.97257269216|-350.1917609991|-350.5019709072|-356.2688406266|-357.36538762928|-360.30600388713|-365.72887964455|-366.62702501811|-366.62702501811|-368.38754309409|-368.38754309409|-368.38754309409|-368.38754309409|-380.6639391448|-387.17104281606||-400.07893307144|-400.28771731517|339.10280539493|339.10280539493|319.069791232|315.67752090605|315.67752090605||292.80835995312|270.04263607259|245.5695851246|244.34398957529|231.57110427528|224.41234232219|222.8137175908|214.07079477997||-235.96074183522|-235.96074183522|-237.1330156098|-237.1330156098|-237.25890199456|-241.03211044507|-241.78484627986||-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-241.78484627986|-244.59334790887|-244.59334790887|-244.59334790887|-245.69672711324|-245.69672711324|-247.47413564205|-250.09348981115|-255.0594287154|-255.64374213123|-255.64374213123|-258.65301165839|-258.65301165839|-258.65301165839|-258.65301165839|-258.65301165839|-258.65301165839|-258.65301165839|-258.65301165839|-261.57001363193|-266.17779139849|-269.07504926312|-269.07504926312|-269.48338790059||-269.68154329856|-271.51282198783|-274.19202849993|-275.31608807168|-275.31608807168|-278.740096162|-279.44961506043|-279.44961506043|-279.44961506043|-279.44961506043|-280.94402351549|-285.19138562448|-285.19138562448|-288.77931973412||-289.18462447264|-289.18462447264|-289.18462447264|-289.18462447264|-289.18462447264|-289.18462447264|-289.18462447264|-295.29403261717|271.84560510152|271.84560510152|271.84560510152|271.84560510152|271.84560510152|271.84560510152|271.84560510152|268.89512423932|262.99459435608||260.23842596639|258.05382087086|254.75979113418|246.06060136465|246.06060136465|246.06060136465|246.06060136465|246.06060136465|233.32660438598||233.32660438598|233.32660438598|227.70733210312|220.9192677258|215.42141180552|-232.12660082098|-232.12660082098|-232.12660082098|-233.11802572375|-233.11802572375|-237.80892323526|-241.98769112729|-243.8513853586|-243.8513853586|-243.8513853586|-243.8513853586|-243.8513853586|-243.8513853586||-247.04868202285|-247.04868202285|||-247.04868202285|-248.84297900813|-251.23664300329|-254.20737263766|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|231.84185731137|227.41317343407|226.41831630957|226.41831630957|226.41831630957|226.41831630957|-247.04957072418|-247.04957072418|||-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-251.89947814903|-251.89947814903|-257.9549670745|-265.96580760044|-265.96580760044|-265.96580760044|-265.96580760044|-265.96580760044|-267.78422575044|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954||-268.71186385954|-268.71186385954|-268.71186385954|||-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954
03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG||70.059410114747|-72.252718233642|-72.252718233642|-72.252718233642|-72.252718233642|-72.252718233642|-72.252718233642|-72.252718233642|-72.252718233642|-72.252718233642|-72.252718233642|-72.252718233642|69.344839565639|69.344839565639|69.344839565639|69.344839565639|69.344839565639|69.344839565639|69.344839565639|68.863156846364|68.863156846364|68.863156846364|68.706285639162|67.57920346829|-71.089215904525|-71.089215904525|-71.089215904525|-71.089215904525|-71.089215904525|-71.089215904525|-71.089215904525|-71.089215904525|-71.089215904525|-71.3852370117|-71.572488026917||-71.572827145273|-71.572827145273|67.827488526921|67.827488526921|67.827488526921|67.827488526921|67.827488526921||67.827488526921|67.827488526921|67.533011412449|67.533011412449|67.378343979328|66.467709266365|66.467709266365|65.797018672474||65.797018672474|65.797018672474|65.797018672474|65.797018672474|65.797018672474|65.797018672474|65.797018672474||65.797018672474|65.797018672474|65.797018672474|65.797018672474|65.797018672474|65.797018672474|65.797018672474|65.205017780206|64.836132392775|-67.084991011018|-67.084991011018|-67.084991011018|-67.084991011018|-67.084991011018|-67.084991011018|-67.084991011018|-67.084991011018|-67.084991011018|-67.084991011018|-67.084991011018|-67.084991011018|-67.436099936559|-67.445803521094|-67.445803521094|65.663263971181|65.663263971181|65.663263971181|-68.73197251276|-68.73197251276|-68.73197251276|-69.079969204309|-69.300408922436|-69.300408922436|-69.300408922436|-69.364346807535|-69.443543602667|-69.443543602667|-69.443543602667|-69.443543602667|-69.443543602667|-69.443543602667|-69.443543602667|-69.678934284539|67.059506847162|67.059506847162|67.059506847162|67.059506847162|67.059506847162||67.059506847162|67.059506847162|67.059506847162|67.059506847162|67.059506847162|67.059506847162|67.059506847162|67.059506847162|67.059506847162|67.059506847162|67.059506847162|67.059506847162|67.059506847162|67.059506847162||67.059506847162|67.059506847162|67.059506847162|67.059506847162|67.059506847162|66.942744453272|66.942744453272|66.942744453272|66.942744453272|66.942744453272|66.942744453272|66.942744453272|66.942744453272|66.942744453272|66.942744453272|66.942744453272|66.942744453272||66.125558582941|66.125558582941|66.125558582941|66.125558582941|66.125558582941|65.360891253859|65.087124703733|65.087124703733|64.299313093124||62.005059481658|61.466240619065|61.003205959931|60.725554422262|60.725554422262|-62.954169625441|-62.954169625441|-62.954169625441|-63.033768582245|-63.033768582245|-63.797557115445|61.218138858438|61.218138858438|61.218138858438|60.863187335995|60.452516051428|59.762897778768|59.238113934485||58.312202026186|58.312202026186|||58.271114943037|58.271114943037|58.271114943037|57.748784830846|-59.580710547877|-59.580710547877|-59.580710547877|-59.580710547877|-59.580710547877|-59.580710547877|-59.725444073476|-59.725444073476|-59.725444073476|-59.777084398046|-60.332003051576|-60.332003051576|-60.924486711746|-60.924486711746|-60.924486711746|-60.924486711746|-60.924486711746|-60.924486711746|-60.924486711746|-60.968703538701|-60.968703538701|-61.115078059088|58.795328009704|58.795328009704|58.561851144477|58.245943326408|58.245943326408|58.245943326408|||58.245943326408|58.245943326408|58.245943326408|57.426692180654|57.426692180654|57.426692180654|57.426692180654|57.426692180654|57.242483021326|57.242483021326|-59.910171796269|-59.910171796269|-59.910171796269|-59.910171796269|-59.910171796269|-59.910171796269|-59.910171796269|-59.910171796269|-60.836941084803|-62.23294653886|59.834708074219|59.834708074219|59.834708074219|59.834708074219|59.466836122123|59.466836122123|59.466836122123|59.466836122123|59.466836122123||59.466836122123|59.462615705693|58.736257686841|||57.950897577325|57.720256692884|57.720256692884|57.720256692884|57.720256692884|57.720256692884
03403|8577|/equities/icbc|HANGSENG/MSCI_EEM||4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.536749172423|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841||4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841||4.4622043675841|4.4622043675841|4.4622043675841|4.4622043675841|4.2496713605922|-4.476658352729|-4.476658352729|-4.476658352729||-4.476658352729|-4.476658352729|-4.476658352729|-4.476658352729|-4.4790649508065|-4.5052654653207|-4.5052654653207||-4.5914060174773|-4.6298954552357|-4.7032171957962|-4.7235749290245|4.4829287986509|4.4829287986509|4.4829287986509|4.4638100443672|4.4192332226249|4.4063245851111|4.4063245851111|4.4063245851111|4.4063245851111|4.3675829655939|4.302869797527|4.1963826824844|-4.5636623177944|-4.5636623177944|-4.5636623177944|-4.5636623177944|-4.5636623177944|-4.5636623177944|-4.5636623177944|-4.5668470102348|-4.5923399137295|-4.5923399137295|-4.5923399137295|-4.5923399137295|-4.5923399137295|-4.5923399137295|-4.5923399137295|-4.5923399137295|-4.5923399137295|-4.5923399137295|-4.6364885090498|-4.7138760618267|-4.7336978219874|-4.7336978219874|-4.7336978219874|-4.7336978219874|-4.7336978219874|-4.746330926035|-4.7598120340751|-4.8020131730422|4.4487490537009|4.4487490537009|4.3908323052019|4.3681471085648||4.3040521913215|4.2932540318173|4.2932540318173|-4.5949963916384|-4.5949963916384|-4.5949963916384|-4.5949963916384|-4.5949963916384|-4.5949963916384|-4.5949963916384|-4.5949963916384|-4.5949963916384|-4.5949963916384|-4.6538848467495||-4.6926498223042|-4.7029444695286|-4.7416048315689|-4.7428940962338|-4.7655893499407|-4.7655893499407|-4.7655893499407|4.5052431012626|4.5052431012626|4.5052431012626|4.5052431012626|4.5052431012626|4.5052431012626|4.4619366223543|4.4454853330419|4.398872644191|4.315969580285||4.2893450862001|4.2893450862001|4.214827922299|4.0933678573474|4.0933678573474|4.0698530349582|4.0522261648818|4.0522261648818|3.999695834125||3.9902176422155|3.9461326974749|3.9461326974749|3.9223697073061|3.8959458903955|3.8959458903955|3.8959458903955|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338||3.8563777461338|3.8563777461338|||3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8563777461338|3.8043087604628|3.7875652316529|3.7050725357751|3.6778583677853|3.6513589666571|3.6513589666571|3.6513589666571|||3.6513589666571|3.6513589666571|3.6513589666571|3.6042878413958|3.5892282296349|3.5892282296349|3.5892282296349|3.5892282296349|3.5892282296349|3.5892282296349|3.5719202016382|3.4943558346991|-3.7723381995125|-3.7723381995125|-3.7723381995125|-3.7723381995125|-3.7723381995125|-3.8098203340023|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831||3.5897369460831|-3.8050811822032|-3.8050811822032|||-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8050811822032
03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH||-17.550286851147|-17.550286851147|-17.550286851147|-17.550286851147|-17.772540871545|-18.061711859089|-18.350791003287|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.414999577972|-18.485555010342|-18.600616222513|-18.634216964982|-18.634216964982|-18.634216964982|-18.634216964982|-18.634216964982|-19.149129590218|-19.60569997278|-19.75188933972|-19.935431603629|-20.060480307693|-20.16386667794|-21.208741257655|17.124453920222||17.124453920222|17.124453920222|17.124453920222|17.124453920222|17.124453920222|17.124453920222|17.124453920222||16.357172005814|15.855746685842|13.921939782941|13.682155746711|13.070172992562|12.640056819406|-14.5428667911|-14.5428667911||-14.5428667911|-14.5428667911|-14.765688485857|-14.765688485857|-14.765688485857|-14.933596853263|-14.933596853263||-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-14.933596853263|-15.181030464095|-15.181030464095|-15.181030464095|-15.181030464095|-15.181030464095|-15.181030464095|-15.181030464095|-15.181030464095|-15.546700424533|-15.980713996514|-15.980713996514|-15.980713996514|-16.436013908031|-16.436013908031|-16.436013908031|-16.443348428544|-16.851498415002|-17.101091283632|-17.101091283632|-17.101091283632|-17.101091283632|-17.101091283632|-17.101091283632|-17.101091283632|-17.101091283632|-17.275656481665|-17.467396493401|-17.671551222764|-18.127279276276|-18.4135555743|-18.4135555743|-18.776172266936||-19.092413913912|-19.708237978823|-19.923042957848|-19.923042957848|-19.923042957848|-20.354492497517|-20.633880217951|-20.823200102295|-20.996889718866|-21.373211260742|-21.866900731133|-22.286557092718|-23.048952304049|-23.366613293935||-23.590681077428|-23.822979928595|-23.883866311821|-24.040406652858|-24.164340810169|-24.363155184177|20.572337822711|20.572337822711|20.572337822711|20.572337822711|20.572337822711|20.572337822711|20.572337822711|20.019263484517|19.576958791458|19.193283584019|19.193283584019||19.193283584019|19.193283584019|19.193283584019|19.063250532459|19.063250532459|19.063250532459|19.063250532459|19.063250532459|18.275376347781||18.275376347781|18.275376347781|17.608751327993|17.211946098011|16.724940079231|-19.64426626522|-19.64426626522|-19.64426626522|-20.283628933504|-20.425141962451|-20.700158181105|-21.401286723784|18.302448902734|18.302448902734|18.302448902734|18.302448902734|18.302448902734|18.302448902734||18.302448902734|18.302448902734|||18.302448902734|18.302448902734|18.302448902734|18.302448902734|18.302448902734|18.302448902734|18.302448902734|18.302448902734|18.302448902734|18.302448902734|18.302448902734|18.302448902734|18.302448902734|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|17.978308737165|16.805898308628|16.077665461294|||15.865056301821|15.865056301821|15.865056301821|15.473395534874|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.305624992232|-18.719583598089|-19.018426461696|-19.538251501189|-20.176945586851|-20.365410640175|-20.365410640175|-20.365410640175|-20.365410640175|-20.887123136978|-21.392358600278|-21.861510289134|-22.006121755111|-22.035058218263|-22.035058218263||-22.035058218263|-22.035058218263|-22.035058218263|||-22.035058218263|-22.035058218263|-22.035058218263|-22.035058218263|-22.095620056018|-22.634156373446
03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE||-35.673448846831|-35.673448846831|-35.673448846831|-35.673448846831|-35.673448846831|-35.801053892787|-36.090058524538|-36.175065578276|-36.438963533833|-36.993292094816|-38.01754617862|-38.344495245396|-38.506503550226|-38.506503550226|-38.506503550226|-38.506503550226|-38.506503550226|-38.506503550226|-38.506503550226|-38.506503550226|-38.506503550226|-38.787780620449|-39.033645472917|-39.316228413769|-39.316228413769|-39.532070731171|-39.532070731171|37.156623905645|37.156623905645|37.156623905645|37.156623905645|37.156623905645|37.156623905645|37.156623905645|37.156623905645||37.156623905645|37.156623905645|37.156623905645|37.156623905645|37.156623905645|37.156623905645|37.156623905645||37.156623905645|36.949429555384|36.949429555384|36.949429555384|36.949429555384|36.949429555384|36.949429555384|36.215962804943||36.215962804943|35.522485702604|35.522485702604|35.036095691357|34.872334889947|34.872334889947|34.872334889947||34.872334889947|34.872334889947|34.872334889947|34.872334889947|34.872334889947|34.432204505027|34.432204505027|34.174672731891|33.766303628832|32.915337026284|32.913937675604|32.913937675604|32.913937675604|32.913937675604|32.913937675604|32.913937675604|32.913937675604|32.673999023596|32.673999023596|32.557221518799|32.33857929579|31.790088360746|31.663988423833|31.504433235072|31.18547882917|30.926834427354|30.926834427354|30.926834427354|30.926834427354|30.373271959192|30.373271959192|30.373271959192|30.373271959192|30.373271959192|30.373271959192|30.373271959192|30.373271959192|30.284287768095|30.284287768095|29.921428183151|-32.349308202851|-32.349308202851|-32.349308202851|-32.593675611403|-32.756589844503|-32.756589844503|-32.756589844503|-32.756589844503||-32.756589844503|-32.756589844503|-33.764924535386|-33.764924535386|-34.002694034171|-34.502992205699|-35.078324800156|-35.095155769687|-35.095155769687|-35.197397079844|-35.671771093187|-35.671771093187|-35.671771093187|-36.065856346352||-36.203639964295|-36.203639964295|-36.203639964295|-36.203639964295|-36.203639964295|-36.203639964295|-36.203639964295|-36.203639964295|-36.203639964295|-36.203639964295|-36.329045803495|-36.840604498593|34.602771294994|34.602771294994|34.602771294994|34.080857503064|33.862061857789||33.843958933716|33.10717676256|32.810750941148|32.463891934601|32.463891934601|32.307101513774|31.88566936589|31.570187294226|31.085992274436||31.085992274436|31.085992274436|30.950297714938|30.950297714938|30.222554500091|-33.541112790562|-33.541112790562|-33.541112790562|-34.109569428207|-34.185633312598|-34.603482390924|-35.214979650227|-35.599976329503|-36.08330894013|-36.545612954536|-36.545612954536|-36.545612954536|-36.545612954536||-36.545612954536|-36.545612954536|||-36.631235810826|-36.695969359754|-36.695969359754|-37.0844098911|-37.81879084478|-38.102211126699|-38.102211126699|-38.433010667578|-38.842234075087|-39.396925860001|-39.515968565476|-39.515968565476|-39.515968565476|-39.515968565476|-39.515968565476|-39.515968565476|-39.664967276798|-40.038850071415|-40.123173654244|-40.123173654244|-40.123173654244|-40.123173654244|-40.123173654244|-40.123173654244|-40.123173654244|-40.123173654244|-40.123173654244|-40.123173654244|-40.123173654244|-40.123173654244|-40.123173654244|-40.123173654244|||-40.961859531055|-41.793732557971|-42.051759178816|-42.051759178816|-42.051759178816|-42.051759178816|-42.051759178816|-42.146399638585|-42.190444678655|-42.255613997315|-42.255613997315|-42.255613997315|-42.255613997315|-42.255613997315|-42.761793669434|-43.257460486707|-43.257460486707|-43.908290955553|40.789822655025|40.789822655025|40.789822655025|40.789822655025|40.789822655025|40.789822655025|40.789822655025|40.789822655025|40.789822655025|40.789822655025|40.789822655025||40.702579583396|40.533422352726|40.320467288687|||40.139407589915|39.566011273069|39.440011381223|38.755567523191|38.536741438121|38.096379587618
03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM||-12.541486304901|-12.541486304901|-12.541486304901|-12.602762957306|-12.824180889893|-13.202423467424|-13.396026600496|-13.678918296647|-13.936576294183|-14.170093841611|-14.170093841611|-14.842326291467|-15.214807333841|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-15.808476025455|-16.283862492103|-16.892422465948|-16.892422465948|-17.046024724806|-17.163361042699|-18.111511886076|-18.547916144447|-18.547916144447|-18.710790007633||-18.710790007633|-18.710790007633|-20.18421098184|13.590347471452|13.590347471452|13.590347471452|13.590347471452||13.211496925592|10.714996444119|8.499995932461|8.0972178616802|7.8941310951754|-8.8937075739441|-8.8937075739441|-8.8937075739441||-8.8937075739441|-8.8937075739441|-8.8937075739441|-8.8937075739441|-8.8937075739441|-9.3491194916365|-9.4947081345954||-9.4947081345954|-9.4947081345954|-9.4947081345954|-9.4947081345954|-9.4947081345954|-9.4947081345954|-9.6324537880596|-9.7060743441384|-9.7060743441384|-9.7060743441384|-9.8506388256065|-9.9668206715045|-10.218133717053|-10.262140186325|-10.262140186325|-10.317378052622|-10.605975849264|-10.671084173116|-10.864640218016|-10.864640218016|-10.864640218016|-10.864640218016|-10.864640218016|-10.864640218016|-10.864640218016|-11.369980116435|-11.369980116435|-11.369980116435|-11.534978305574|-11.621577806527|-11.621577806527|-11.938975567348|-12.276018960396|-12.276018960396|-12.278990875062|-12.278990875062|-12.278990875062|-12.278990875062|-12.278990875062|-12.278990875062|-12.278990875062|-12.289990516037|-12.37554507292|-12.503938675331|-12.60386884962|-12.60386884962|-12.60386884962|-12.60386884962||-12.60386884962|-12.869962751506|-12.869962751506|-12.869962751506|-12.869962751506|-13.112180722684|-13.630201142067|-13.702963991217|-13.702963991217|-13.928250131691|-13.928250131691|-13.928250131691|-13.975833744566|-14.407593562383||-14.647325491661|-14.81147318389|-14.93156760713|-14.93156760713|-14.93156760713|-14.957297733322|12.661681722796|12.661681722796|12.661681722796|12.661681722796|12.661681722796|12.661681722796|12.661681722796|12.661681722796|12.484091042585|12.372323300118|11.443692712513||10.944949289734|10.944949289734|10.944949289734|10.944949289734|10.944949289734|10.944949289734|10.944949289734|10.944949289734|10.458832631039||10.021274849132|10.021274849132|8.9208610282508|-10.50232090713|-10.50232090713|-10.50232090713|-10.50232090713|-10.50232090713|-10.774245153548|-10.913049895104|9.2029806736646|9.2029806736646|9.2029806736646|9.2029806736646|9.2029806736646|9.2029806736646|9.2029806736646|9.2029806736646||9.2029806736646|9.2029806736646|||9.1482725645367|9.1482725645367|9.1482725645367|8.9001801152813|8.9001801152813|8.9001801152813|8.9001801152813|8.9001801152813|8.9001801152813|8.9001801152813|8.9001801152813|8.841311258275|8.6527636823371|8.6527636823371|8.6527636823371|8.6527636823371|8.6527636823371|8.6527636823371|8.6527636823371|8.6527636823371|8.6527636823371|8.6527636823371|8.6527636823371|8.6527636823371|8.4241815471335|7.9190910550934|-10.065315039543|-10.065315039543|-10.065315039543|-10.065315039543|-10.065315039543|-10.065315039543|||-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.517658825181|-10.606287288955|-10.885874907497|-11.4881940598|-11.757993300172|-12.135548414358|-12.443943038659|-12.764381001477|-13.0204234367|-13.078247892127|-13.17027580657|-13.280306311872|-13.473673684096|-13.968065050751||-13.968065050751|-13.968065050751|-13.968065050751|||-13.968065050751|-13.968065050751|-13.968065050751|-13.968065050751|-13.968065050751|-13.968065050751
03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH||-188.68371261154|-188.68371261154|-188.68371261154|-188.68371261154|-188.68371261154|-194.73190629255|-197.23417404632|-197.23417404632|-197.23417404632|-198.42129822286|-199.94589064421|-202.72579653251|-202.72579653251|-209.96199546906|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-213.24090149987|-218.83432211466|-225.22703440529||-227.53143000931|-227.53143000931|-227.53143000931|181.11854048701|175.28171741667|171.26857304245|165.37618853946||153.57354722972|146.90393899276|131.53215358869|129.17460746915|123.86067157488|123.41997702011|123.41997702011|118.71107845713||116.00675265446|112.67417215919|112.64908212662|110.58787191179|107.02363739423|107.02363739423|107.02363739423||107.02363739423|106.03737259366|105.25709580887|105.25709580887|105.25709580887|99.102326811563|-114.8491123636|-114.8491123636|-114.8491123636|-114.8491123636|-114.8491123636|-114.8491123636|-114.8491123636|-114.8491123636|-114.8491123636|-114.8491123636|-115.51568014969|-116.16187056291|-117.25762980501|-117.461083735|-117.461083735|-117.461083735|-117.461083735|-117.461083735|-117.461083735|-119.24277635335|-119.24277635335|-119.24277635335|-119.79725220468|-119.79725220468|-122.03028099036|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736||-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736||-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.15935672736|-124.5270598091|-126.05784338462|111.18570457003|111.18570457003|111.18570457003|111.18570457003|111.18570457003|111.18570457003|111.18570457003|111.18570457003|111.18570457003|109.48967123585||108.34963428265|103.84403198831|103.50216955977|103.50216955977|103.50216955977|103.50216955977|103.50216955977|103.50216955977|100.31005928376||100.31005928376|100.31005928376|100.31005928376|98.161174269277|97.034634770904|91.794043211974|90.646329678635|90.646329678635|90.646329678635|90.646329678635|90.646329678635|90.646329678635|90.646329678635|89.957031026527|89.316149145415|88.101275132817|87.208265942532|87.208265942532||87.208265942532|87.003628062096|||81.312361715995|81.290723430062|81.290723430062|81.290723430062|80.182461821046|80.182461821046|80.182461821046|80.182461821046|80.182461821046|80.182461821046|80.182461821046|80.182461821046|76.786066994631|76.365959798813|76.365959798813|76.365959798813|76.365959798813|76.365959798813|76.365959798813|70.753094766167|70.753094766167|70.753094766167|70.753094766167|70.753094766167|69.206213524637|65.868017994361|63.92835027531|61.959278337991|61.766085733646|61.766085733646|-74.347026731509|-74.347026731509|||-74.347026731509|-74.347026731509|-74.347026731509|-74.347026731509|-74.347026731509|-74.347026731509|-74.347026731509|-74.347026731509|-76.543917658084|-77.867499760556|-77.867499760556|-77.867499760556|-77.867499760556|-77.867499760556|-77.867499760556|-81.033331795718|-81.420367051259|-82.053183238921|-82.55290148091|-82.55290148091|-82.55290148091|-82.55290148091|-82.55290148091|-84.289337182836|-86.860374478053|-88.401078340388|-88.401078340388|-89.565087553502|-89.569580962612||-89.569580962612|-89.569580962612|-89.569580962612|||-90.577315995377|-90.760903779314|-91.034339736619|-91.990930582327|-94.999697726181|-94.999697726181
03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE||-28.605482766328|-28.605482766328|-28.605482766328|-28.605482766328|-28.747757590807|-28.916952836289|-28.940066110664|-28.940066110664|-29.232842071302|-29.232842071302|-29.232842071302|-29.300379867297|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875||27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875|27.817682067875||27.817682067875|27.611312751774|26.884792306693|26.633102605378|-28.111316678461|-28.111316678461|-28.111316678461|-28.111316678461||-28.111316678461|-28.111316678461|-28.111316678461|-28.111316678461|-28.111316678461|-28.270907293355|26.419932561583||26.419932561583|26.419932561583|26.419932561583|26.419932561583|26.419932561583|26.419932561583|26.419932561583|26.419932561583|26.416591650321|26.001768966598|25.949598758355|25.949598758355|25.949598758355|25.949598758355|25.368998069383|24.768516351677|24.768516351677|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669|-26.102683005669||-26.102683005669|-26.102683005669|-26.191870514925|-26.21187756039|-26.21187756039|-26.471530834583|-26.731488435068|-26.731488435068|-26.731488435068|-26.837023672986|-26.837023672986|-27.076263386438|-27.076263386438|-27.46529320261||-28.164214436446|-28.396350348696|-28.429782334115|-28.429782334115|-28.429782334115|-28.429782334115|-28.429782334115|-28.84698045601|-29.276827504477|-29.276827504477|-29.449252952294|27.411479553415|27.411479553415|27.411479553415|27.411479553415|27.109977811392|26.830530689619||26.567256660883|25.771951379185|25.543835204845|25.257591664553|25.257591664553|25.257591664553|24.911213278506|24.565237442358|24.079304349403||24.079304349403|24.074227690675|-25.228804303061|-25.228804303061|-25.228804303061|-25.228804303061|-25.228804303061|-25.228804303061|-25.362559425446|-25.913955807258|-26.073839425566|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535||24.596444582535|24.596444582535|||24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.596444582535|24.589143431637|24.589143431637|24.589143431637|24.589143431637|-26.989064745352|-26.989064745352|-26.989064745352|-26.989064745352|-26.989064745352|-26.989064745352|||-27.340450283801|-27.340450283801|-27.340450283801|-27.340450283801|-27.340450283801|-27.340450283801|-27.340450283801|-27.514389988356|-27.774601644028|-27.774601644028|-27.774601644028|-27.774601644028|-27.774601644028|-27.774601644028|-27.774601644028|-27.841224027728|-27.923583164319|-28.365091896173|-29.133434613675|-29.331594714555|-29.531130632954|-29.531130632954|-29.531130632954|-29.895701021174|-30.061889853985|-30.282655520473|-30.327950790231|28.256542514498|28.256542514498||28.212824846567|27.933735066065|-29.851259946073|||-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073
03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE||-7.549289488967|-7.5694072201973|-7.5694072201973|-7.5694072201973|-7.5694072201973|-7.9054524054268|-8.0177252944023|-8.0959569357686|-8.0959569357686|-8.1632855096186|-8.2342058727835|-8.3074511763889|-8.5371679727058|-8.8040754997973|-8.9095285164255|-8.9444546915326|-8.9444546915326|-8.9444546915326|-8.9444546915326|-8.9444546915326|-9.026616491348|-9.112352015211|-9.2965017707633|-9.3691998937001|-9.3691998937001|-9.3691998937001|-9.3691998937001|-9.5735556260601|-9.7117280845129|-9.9055287372286|-9.9055287372286|-10.080395611772|-10.080395611772|-10.080395611772|-10.21655073061||-10.604500822385|-10.781667502015|-11.135741427308|8.7375661080911|8.7375661080911|8.7375661080911|8.7375661080911||8.7375661080911|8.4067397322737|7.228599147276|7.1717775445027|6.9597523323743|6.6986138679416|6.4390155847239|6.1350172421853||-7.1358326072041|-7.1358326072041|-7.1358326072041|-7.1358326072041|-7.2748141680099|-7.5042376953074|-7.5858196900628||-7.6642442992818|-7.7541602244522|-7.7768448315888|-8.1831608837213|7.0909323620172|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.8209496635229|-7.9572493819095|-7.9572493819095|-7.9572493819095|-7.9932695875041|-7.9932695875041|-7.9932695875041|-7.9932695875041|-7.9932695875041|-7.9932695875041|-7.9932695875041|-7.9932695875041|-7.9932695875041|-7.9932695875041|-7.9932695875041|-7.9932695875041|-7.9932695875041|-7.9932695875041|-7.9932695875041|-7.9932695875041|-7.9932695875041||-7.9932695875041|-7.9932695875041|-8.0225216558103|-8.0861378219545|-8.0861378219545|-8.3034861382313|-8.4895145750922|-8.4895145750922|-8.4895145750922|-8.5650164658143|-8.7976744506479|-8.7976744506479|-8.9485271345378|-9.1172526556916||-9.3175030503745|-9.4033363962697|-9.4731515937964|-9.5318348202352|-9.6153721051353|-9.788746855539|-9.8569414062433|8.8195815183855|8.8195815183855|8.8195815183855|8.8195815183855|8.8195815183855|8.8195815183855|8.8195815183855|8.8195815183855|8.4695350967223|8.1917101289969||8.1917101289969|8.1180108814483|7.9505673811442|7.9304154193949|7.9304154193949|7.9304154193949|7.8492778599203|7.8492778599203|7.4328028449224||-8.4722495756725|-8.4722495756725|-8.4722495756725|-8.4722495756725|-8.4722495756725|-8.4722495756725|-8.4722495756725|-8.4722495756725|-8.5658327696698|-8.7253699432896|-8.9159666841876|-9.0110739144629|-9.3011926448948|-9.394173826201|-9.394173826201|-9.394173826201|-9.394173826201|-9.394173826201||-9.394173826201|-9.394173826201|||-9.394173826201|-9.461859929808|-9.7055681520137|-9.7055681520137|-9.8861864201926|-9.9919487578395|-9.9919487578395|-9.9919487578395|-9.9919487578395|-9.9919487578395|-9.9919487578395|-9.9919487578395|-9.9919487578395|-9.9919487578395|-9.9919487578395|-9.9919487578395|-9.9919487578395|-9.9919487578395|-10.367589968291|-10.367589968291|-10.367589968291|-10.367589968291|-10.367589968291|-10.367589968291|-10.367589968291|-10.367589968291|-10.367589968291|-10.367589968291|-10.367589968291|-10.367589968291|-10.367589968291|-10.417321860621|||-10.674801866026|-10.769391818589|-10.769391818589|-10.769391818589|-10.783769126011|-11.060455222279|-11.060455222279|-11.087728177342|-11.367475998438|-11.406021858762|-11.406021858762|-11.406021858762|-11.406021858762|-11.406021858762|-11.406021858762|-11.465952716137|-11.465952716137|-11.549947776027|-11.969077504502|-11.969077504502|-11.969077504502|-11.969077504502|-11.969077504502|-12.09786363534|-12.168737527307|-12.252559491861|-12.252559491861|-12.252559491861|-12.252559491861||-12.252559491861|-12.252559491861|-12.252559491861|||-12.252559491861|-12.252559491861|-12.252559491861|-12.252559491861|-12.252559491861|-12.252559491861
03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM||-5.9011003487985|-5.9312827987328|-5.9312827987328|-5.9312827987328|-5.9711128213822|-5.9711128213822|-5.9711128213822|-5.9711128213822|-5.9711128213822|-5.9711128213822|-5.9711128213822|-6.0017921636303|-6.0336576512345|-6.0985085490554|-6.1188985510236|-6.2961093432086|-6.2961093432086|-6.4106769038988|-6.425588875856|-6.425588875856|-6.4425792530314|-6.4425792530314|-6.4629371905935|-6.4629371905935|-6.5288192723208|-6.6736880379709|-6.7252089003493|-6.7552321199763|-6.7858133055754|-6.8653479657777|-6.8737200456866|-6.9735779451009|-6.9794753400977|6.1168571033041|6.1168571033041||6.1168571033041|6.1168571033041|6.1168571033041|6.1168571033041|5.9287299092125|5.8016941184803|5.8016941184803||5.8016941184803|5.8016941184803|5.8016941184803|5.8016941184803|-6.2972715935483|-6.2972715935483|-6.2972715935483|-6.2972715935483||-6.2972715935483|-6.2972715935483|-6.2983835786478|-6.2983835786478|-6.2983835786478|-6.6226483550222|-6.8234984307986||-7.0705538490858|-7.2261706965329|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2625889992787|-7.2823210530892|-7.4653567267144|-7.4940206740476|-7.4940206740476|-7.5111341447938|-7.5982519102818|-7.5982519102818|-7.6769468732152|-7.7721630144421|-7.7737198052956|-7.7737198052956|-8.0335775413064|-8.2400861887963|-8.417317804234|7.7524226817067|7.7524226817067|7.7524226817067|7.7524226817067|7.7524226817067|7.7524226817067|7.7524226817067|7.7524226817067|7.7524226817067|7.6021366287796|7.3934850614963||-7.9342748735452|-7.9342748735452|-7.9342748735452|-7.9342748735452|-7.9342748735452|-7.9342748735452|-7.9342748735452|-7.9342748735452|-7.9342748735452|7.4754723868698|7.4754723868698|7.4754723868698|7.4754723868698|7.4754723868698||7.4754723868698|7.4754723868698|7.4754723868698|7.4754723868698|7.4754723868698|7.4473900461844|7.4473900461844|7.4473900461844|7.3648780611545|7.1454201304681|7.0700893562035|7.0700893562035|7.0700893562035|7.0306551369248|7.0012835034859|6.9145849111566|6.9145849111566||6.9145849111566|6.9145849111566|6.8361565008384|6.8361565008384|6.8361565008384|6.8361565008384|6.8361565008384|6.8361565008384|6.8361565008384||6.8361565008384|6.8361565008384|6.8361565008384|6.7996560146138|6.7996560146138|6.7996560146138|6.7996560146138|6.7996560146138|6.7996560146138|6.7996560146138|6.7996560146138|6.675049424243|6.675049424243|6.675049424243|6.5760486803821|6.5760486803821|6.5512050422364|6.5512050422364||6.5512050422364|6.3585610690308|||6.0352184830872|6.0352184830872|6.0352184830872|6.0352184830872|6.0352184830872|6.0352184830872|5.8941318523849|5.8890417678839|5.8890417678839|5.8890417678839|5.8890417678839|5.764187251551|5.764187251551|5.7212449486028|5.7212449486028|5.7212449486028|5.7212449486028|5.7212449486028|5.7212449486028|5.7212449486028|5.7212449486028|5.7212449486028|5.7212449486028|5.7212449486028|5.7212449486028|5.5786054062591|5.4923393646595|5.376488332364|5.2755423170693|5.24511088296|5.24511088296|5.24511088296|||5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.1334565366222|4.9243960871645|-5.3272823515649|-5.3272823515649|-5.3272823515649|-5.3886469672251|-5.3940522748153|5.0240968403024|5.0240968403024|5.0240968403024|5.0240968403024|5.0240968403024|5.0240968403024|5.0240968403024|5.0240968403024|4.9745519886197|4.9217241880828|4.8319158153991|4.8165730190785||-5.1896437662984|-5.1896437662984|-5.1896437662984|||-5.1896437662984|-5.1896437662984|-5.1896437662984|-5.1896437662984|-5.1896437662984|-5.1896437662984
03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM||-49.299823180606|-49.299823180606|-49.299823180606|-49.299823180606|-49.624803534007|-50.638671229124|-51.537413409286|-51.864087214358|-51.864087214358|-52.266776231934|-52.266776231934|-52.688611247423|-52.688611247423|-53.848680614686|-53.848680614686|-53.848680614686|-53.848680614686|-53.848680614686|-53.848680614686|-53.848680614686|-54.70686480652|-54.95763002116|-55.239032381978|-56.19324903013|-56.19324903013|-56.96194404498|-57.549382780826|-58.093760807024|-58.340287878234|-58.751502054356|-58.751502054356|-58.751502054356|-58.751502054356|-60.221114495752|-60.469256229032||-60.469256229032|-60.469256229032|49.878078979194|49.878078979194|47.014531605707|46.689238198582|46.689238198582||45.596375818587|42.932083946176|39.299536658335|38.627265666379|36.235848663531|34.789832908006|34.55814788749|34.323954300585||34.323954300585|34.323954300585|34.323954300585|34.323954300585|34.323954300585|34.323954300585|34.323954300585||34.323954300585|34.323954300585|34.323954300585|34.323954300585|34.021063173814|33.779087371055|33.779087371055|33.640655008095|33.397949076513|-35.973439263103|-35.973439263103|-35.973439263103|-35.973439263103|-35.973439263103|-35.973439263103|-35.973439263103|-35.973439263103|-35.973439263103|-35.973439263103|-35.973439263103|-35.973439263103|-35.973439263103|-36.062572898848|-36.062572898848|-36.062572898848|-36.12328320306|-36.12328320306|-36.12328320306|-36.553127415895|-36.553127415895|-36.681252302858|-37.134722619291|-37.48535425378|-37.48535425378|-37.48535425378|-37.822615540834|-37.839019047786|-38.237796822708|-38.464910363733|-38.464910363733|-38.464910363733|-38.464910363733|-38.464910363733|-38.852679623033|-39.032041771529|-39.032041771529|-39.032041771529|-39.032041771529||-39.032041771529|-39.660603875715|-40.028401686928|-40.028401686928|-40.028401686928|-40.355560877573|-40.355560877573|-40.355560877573|-40.355560877573|-40.575623621158|-40.956247238774|-41.370058818681|-41.370058818681|-42.202843343795||-43.58927118732|-44.982016984385|-44.982016984385|-44.982016984385|-44.982016984385|-45.216069847176|40.221866649173|40.221866649173|40.221866649173|40.221866649173|40.221866649173|40.221866649173|40.221866649173|40.221866649173|40.221866649173|38.935407684669|36.33656273774||36.334957534047|36.334957534047|35.858285513158|35.692161759225|35.692161759225|35.692161759225|35.126741090045|35.126741090045|33.06823004582||33.06823004582|33.06823004582|32.214700686694|31.66633350293|30.598703086819|29.473561274173|-32.81488676435|-32.81488676435|-32.81488676435|-32.81488676435|-33.005429059998|-33.547699273445|-34.636331996231|-35.157035890452|-35.580039623966|-35.816711668163|-35.926901768744|-36.197832551332||-36.197832551332|-36.197832551332|||-36.197832551332|-36.197832551332|-36.833703004356|-36.854114703597|33.219972817984|33.219972817984|33.219972817984|33.219972817984|33.219972817984|33.219972817984|33.219972817984|33.219972817984|32.733303088707|32.589495494114|32.589495494114|32.589495494114|32.589495494114|32.589495494114|32.589495494114|32.589495494114|32.589495494114|32.589495494114|32.589495494114|32.589495494114|32.589495494114|31.3299925351|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|||30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|29.861835417459|29.634534826804|-33.562808170681|-33.562808170681|-33.562808170681|-33.661800467385|-33.661800467385|-34.229777534155|-35.061647906322|-35.061647906322|-35.061647906322|-35.061647906322|-35.061647906322|-35.826832363361|-35.958806726671|-35.958806726671|-35.958806726671|-35.958806726671|-35.958806726671||-35.958806726671|-35.958806726671|-35.958806726671|||-35.958806726671|-35.958806726671|-36.43478427699|-36.471984818807|-36.731126523308|-36.731126523308
03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE||-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.308495513872|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138|-52.761511105138||-52.761511105138|-52.761511105138|-52.761511105138|-53.385011957572|-53.563902217466|-53.958519301687|-53.958519301687||-54.623170894205|-54.623170894205|-55.778525292675|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395||51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395||51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.419365544395|51.14929521887|50.776996383055|50.42721871202|50.135799077538|48.984220561481|48.650852286408|48.650852286408|48.650852286408|47.637057714539|46.71895305854|46.515503483149|46.239448738465|46.23549864068|45.711662952264|45.06295976833|44.956068147062|44.07063263085|43.633804723394|43.633804723394|42.704226834655|42.628675057417|42.628675057417|42.084637723506|-44.019952321028|-44.019952321028|-44.019952321028|-44.019952321028|-44.019952321028|-44.019952321028|-44.019952321028|-44.019952321028||-44.019952321028|-44.019952321028|-44.15813238431|-44.15813238431|-44.15813238431|-44.175700953812|-44.630865127585|-44.630865127585|-44.630865127585|-45.150961803884|-45.357629371075|-45.357629371075|-45.357629371075|-46.289031532504||-46.700481079411|-46.700481079411|-46.700481079411|-46.700481079411|-46.700481079411|-46.700481079411|-46.700481079411|-47.324014774009|-47.324014774009|-47.324014774009|45.212152724833|45.212152724833|45.212152724833|44.807947429651|44.697720934544|44.547465882471|44.388853269342||44.368170214497|44.353520341276|43.306690370109|-45.64619005304|-45.64619005304|-45.64619005304|-45.64619005304|-45.64619005304|-45.64619005304||-45.64619005304|-45.64619005304|-45.64619005304|-45.64619005304|-45.64619005304|-45.64619005304|-45.64619005304|-45.64619005304|-46.004101203343|-46.149000616494|-46.221111584176|-46.659569105031|-47.635277612616|-47.635277612616|-47.635277612616|-47.635277612616|-47.635277612616|-47.719752055196||-47.9747250144|45.432697052323|||45.432697052323|45.432697052323|45.432697052323|45.432697052323|45.432697052323|45.432697052323|45.432697052323|45.432697052323|45.432697052323|45.432697052323|45.432697052323|45.432697052323|45.432697052323|45.432697052323|45.432697052323|45.432697052323|45.432697052323|45.432697052323|45.432697052323|45.432697052323|45.432697052323|45.432697052323|44.922439092358|44.644378337551|44.635420968454|44.628914653421|44.628914653421|44.150960862197|44.150960862197|44.150960862197|44.150960862197|44.150960862197|||44.150960862197|44.150960862197|44.150960862197|43.709399262575|43.621553464629|43.307281330667|43.237424987367|43.237424987367|43.237424987367|43.237424987367|43.091580649008|42.690646564287|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802||42.308102438115|42.02844706869|41.884385335179|||41.610428531669|41.335124907595|41.335124907595|41.335124907595|41.335124907595|41.175137980892
03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE||-21.00271676778|-21.00271676778|-21.00271676778|-21.00271676778|-21.00271676778|-21.344129814034|-21.507921392526|-21.623238823985|-21.623238823985|-21.623238823985|-21.774709778996|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.793213243933|-21.878013897441|-21.932237519713|-22.046835639706|-22.046835639706|-22.140928615719|-22.950405737979|18.93446551268||18.93446551268|18.93446551268|18.93446551268|18.93446551268|18.130211760052|18.130211760052|18.130211760052||17.646902324367|16.394336225378|14.409261546518|14.340291060767|13.919212012116|13.730235528752|13.579151153349|-14.96813601741||-14.96813601741|-14.96813601741|-14.96813601741|-14.96813601741|-14.96813601741|-14.96813601741|-14.96813601741||-15.272143190397|-15.272143190397|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.294270525491|-15.429098936407|-15.429098936407|-15.927888018653|-15.948350546419|-15.948350546419|-15.948350546419|-15.948350546419|-15.948350546419|-16.010389457874|-16.303766765785|-16.363073603524|-16.49119325944|-16.736881376065|-16.997013675771|-16.997013675771|-17.192237495936|-17.539153019099|-17.736855820261|-17.736855820261|-17.805665326549|-17.805665326549|-17.805665326549|-17.805665326549|-17.805665326549|-17.814754084115|-17.814754084115|-17.814754084115|-17.814754084115|-17.814754084115||-17.931947685353|-18.215497839309|-18.656108710344|-18.968899276|-18.968899276|-19.215876073678|-19.215876073678|-19.215876073678|-19.215876073678|-19.215876073678|-19.385417800302|-19.504909044234|-19.664341932897|-20.032602529133||-20.41178113046|-20.590867583649|-20.755407722677|-20.82711973001|-20.835689648539|-20.848544130226|-20.946160009062|-21.205912167037|-21.205912167037|-21.205912167037|19.39540034647|19.39540034647|19.39540034647|19.39540034647|19.39540034647|18.997666161537|18.555740349028||18.534156261256|18.194062270909|-20.340947651972|-20.340947651972|-20.340947651972|-20.340947651972|-20.340947651972|-20.340947651972|-20.340947651972||-20.340947651972|-20.340947651972|-20.340947651972|-20.340947651972|-20.549642683531|-20.549642683531|-20.549642683531|-20.549642683531|-21.474621403689|-21.474621403689|-22.25902336226|-23.281137446409|21.01870255863|21.01870255863|21.01870255863|21.01870255863|21.01870255863|21.01870255863||21.01870255863|21.01870255863|||-22.93848165006|-22.93848165006|-22.93848165006|-22.93848165006|-22.93848165006|-22.93848165006|-22.93848165006|-22.93848165006|-22.93848165006|-22.93848165006|-22.93848165006|-22.93848165006|-22.93848165006|-22.93848165006|-22.93848165006|-22.93848165006|-22.93848165006|-22.93848165006|-23.934423801309|21.589918848536|21.589918848536|21.589918848536|21.589918848536|21.589918848536|21.589918848536|21.589918848536|21.589918848536|21.589918848536|21.589918848536|21.589918848536|20.941575523506|20.707306751819|||20.347007099359|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.713659867313|-23.111021624053|-23.111021624053|-23.111021624053|-23.756690778163|21.574528651006|21.574528651006|21.574528651006|21.574528651006|21.574528651006|21.574528651006|21.574528651006|21.574528651006|21.574528651006|21.574528651006||20.943920829303|20.82403506174|20.82403506174|||20.82403506174|20.548928355004|20.307143316033|19.632936170103|19.517151384886|19.413503149412
03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-63.633172628242|-64.881302326872|-65.523669209694|-66.095745897531|-66.92497627976|-66.92497627976|-66.92497627976|-66.92497627976|-67.13443045481|-67.13443045481|-67.13443045481|-67.13443045481|-68.199367680637|-68.652075200708|-69.16760703178|-69.16760703178|-69.16760703178|-69.16760703178|-69.414008152173|-69.582230262939|-71.338589435357|-71.690098609679|-72.294555706176|62.326537825277|62.326537825277|62.326537825277||62.326537825277|62.326537825277|62.326537825277|62.326537825277|62.326537825277|62.326537825277|62.326537825277||62.326537825277|62.326537825277|58.439554905217|58.439554905217|56.371726485669|-63.704926600564|-63.704926600564|-63.704926600564||-63.704926600564|-63.704926600564|-64.324918021216|-64.533242161024|-65.195267075685|-67.889185766807|-68.133644213733||-68.133644213733|-68.133644213733|-68.133644213733|-68.133644213733|-68.133644213733|-68.133644213733|-68.133644213733|-68.133644213733|-68.133644213733|-68.133644213733|-68.133644213733|-68.133644213733|-68.175812966263|-68.175812966263|-68.175812966263|-68.175812966263|-68.988553120121|-68.988553120121|-68.988553120121|-68.988553120121|-68.988553120121|-68.988553120121|-68.988553120121|-69.745613814973|-70.6700802103|-70.6700802103|-70.6700802103|-70.6700802103|-71.777867239417|-72.639297186999|-73.9047729568|-75.377526609579|-77.080588173513|-77.761761585478|-78.51584807105|-78.842901340989|-78.842901340989|-78.842901340989|-79.380719760609|-79.380719760609|-79.380719760609|-79.380719760609|-79.380719760609|-81.031354696168|-83.045227029689|-83.045227029689|-83.045227029689|-83.045227029689||-83.205807556453|-85.553674977954|76.958471584993|76.958471584993|76.958471584993|76.958471584993|76.958471584993|76.958471584993|76.958471584993|76.958471584993|76.958471584993|76.958471584993|74.742746883716|74.450269228977||74.201641201867|74.201641201867|74.201641201867|72.510159942721|-84.124020852363|-84.124020852363|-84.124020852363|-84.124020852363|-85.221938061758|-85.221938061758|-85.460488769792|78.365564814164|78.365564814164|78.365564814164|78.365564814164|78.365564814164|78.365564814164||78.365564814164|78.365564814164|78.365564814164|77.547847419926|75.907221024356|75.907221024356|74.575276401702|74.575276401702|70.04756158451||70.04756158451|69.037419043693|69.037419043693|67.502691386709|66.441876860206|66.368256980404|66.368256980404|66.368256980404|66.368256980404|66.368256980404|66.368256980404|66.368256980404|66.368256980404|66.368256980404|66.368256980404|66.368256980404|66.368256980404|66.368256980404||66.368256980404|66.368256980404|||64.584169845034|61.749080318267|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-71.343372919372|-73.100970588581|-73.312187550749|-73.765284375647|-73.765284375647|-73.765284375647|-73.765284375647|-73.765284375647|-73.765284375647|-73.765284375647|-73.765284375647|-73.765284375647|-73.765284375647|-73.765284375647|-73.765284375647|||-73.765284375647|-76.09753548249|-77.522261901524|-77.558348309144|-77.558348309144|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-78.853277247848|-80.303640199703|-80.940152301835|-83.698488131856|-83.698488131856|-83.698488131856|-83.698488131856|-83.698488131856|-83.698488131856|-84.22054321644|-85.687091219539|-85.687091219539|76.961173510833|76.961173510833||76.961173510833|76.961173510833|76.961173510833|||76.961173510833|76.961173510833|76.961173510833|76.353808052805|76.353808052805|76.353808052805
03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE||-81.091794252765|-81.091794252765|-81.091794252765|-81.091794252765|-81.649217870911|-82.465391415971|-82.465391415971|-82.773016128297|-82.773016128297|-83.047796206734|-83.355618412432|-83.355618412432|-83.775685768588|-84.936875110714|-86.75208193047|-89.844856618157|-89.844856618157|-90.902621346834|-90.9100749968|-90.9100749968|-90.9100749968|-90.9100749968|-90.987942892452|-90.987942892452|-90.987942892452|-90.987942892452|-90.987942892452|83.742913719728|83.742913719728|83.742913719728|83.742913719728|83.742913719728|83.742913719728|83.742913719728|83.742913719728||83.742913719728|83.742913719728|83.742913719728|83.742913719728|83.384003617737|83.384003617737|83.384003617737||80.401670432061|80.024077918762|78.245462497362|78.245462497362|76.461627624971|76.326807285396|76.143677474224|75.376307541754||73.86256859769|72.833408281424|72.542674511912|72.264367649029|72.264367649029|72.264367649029|72.264367649029||72.264367649029|72.264367649029|72.264367649029|72.264367649029|72.264367649029|71.368740475918|71.109711131283|70.169128480695|69.112915956469|67.789228616067|67.789228616067|67.789228616067|67.789228616067|67.789228616067|67.741275726729|67.741275726729|67.741275726729|67.741275726729|67.741275726729|67.741275726729|-72.442423808963|-72.442423808963|-72.442423808963|-72.442423808963|-72.442423808963|-72.857623286197|-72.857623286197|-73.220497286219|67.204632680838|67.204632680838|67.204632680838|67.204632680838|67.204632680838|67.204632680838|67.204632680838|67.204632680838|67.204632680838|67.204632680838|67.204632680838|65.685700859433|-70.39697389911|-70.39697389911|-70.402438061601|-70.402438061601|-70.908263834721|-71.595290352246|-71.819768668701|-71.916385263928||-71.916385263928|-72.804312382283|-73.560351329978|-73.614275779918|-73.78808428468|-74.720094327813|-75.316969493296|-75.316969493296|-75.316969493296|-75.804963645302|-76.868790001735|-76.868790001735|-77.076429944419|-77.7904792419||-79.344973205519|-79.826204203055|-79.826204203055|-79.826204203055|-80.304118154761|-80.442425290151|-80.442425290151|-80.986026489518|75.529738192358|75.529738192358|75.529738192358|75.529738192358|75.529738192358|75.529738192358|75.529738192358|74.649711137125|73.366345199291||73.168163282279|72.442406529193|70.566559334601|70.247889154849|70.247889154849|70.247889154849|69.942096941667|-74.663166209343|-74.663166209343||-74.663166209343|-74.663166209343|-74.663166209343|-74.663166209343|-74.663166209343|-74.663166209343|-74.663166209343|-74.663166209343|-75.264706189107|-75.264706189107|-76.110786604297|-77.428653901829|-78.870726472816|74.133002679071|74.133002679071|74.133002679071|74.133002679071|74.133002679071||74.133002679071|74.133002679071|||74.133002679071|74.133002679071|74.133002679071|74.133002679071|74.133002679071|74.133002679071|74.133002679071|74.133002679071|74.133002679071|74.133002679071|74.133002679071|74.133002679071|74.133002679071|74.133002679071|74.133002679071|74.133002679071|74.133002679071|74.133002679071|74.133002679071|72.470000179301|72.16327180746|72.16327180746|71.575861717626|70.837068744682|70.516184272791|69.667983203492|-75.816511685451|-75.816511685451|-75.816511685451|-75.816511685451|-75.816511685451|-75.816511685451|||-76.692435505272|-76.692435505272|-76.692435505272|-76.692435505272|-77.180483131807|-77.692259282733|-77.692259282733|-78.708070616882|-79.456575499095|-79.456575499095|-79.456575499095|-79.456575499095|-79.456575499095|-79.456575499095|-79.456575499095|-79.456575499095|-79.456575499095|-81.018416203964|-82.851019530283|-83.376133659136|-83.715991073528|-83.715991073528|-83.715991073528|-84.806659121954|79.311437625489|79.311437625489|79.311437625489|79.311437625489|79.311437625489||79.311437625489|78.962705421008|78.350226719685|||77.805573805947|77.805573805947|77.805573805947|77.805573805947|77.805573805947|77.805573805947
03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH||-3.5959083801941|-3.6251281883103|-3.6251281883103|-3.6251281883103|-3.6590313277623|-3.6653532746611|-3.6653532746611|-3.6653532746611|-3.6653532746611|-3.6898369925086|-3.6938111964646|-3.6938111964646|-3.7320125703219|-3.7916805351446|-3.7935338908511|-3.8902887863973|-3.8902887863973|-3.9386542023397|-3.9461467753124|-3.9461467753124|-3.9461467753124|-3.9461467753124|-3.9461467753124|-3.9882059551404|-3.9882059551404|-4.0163399750575|-4.0803778629153|3.6016872076065|3.6016872076065|3.6016872076065|3.6016872076065|3.6016872076065|3.6016872076065|3.6016872076065|3.6016872076065||3.6016872076065|3.6016872076065|3.6016872076065|3.6016872076065|3.4602077170512|3.4167380387278|3.4167380387278||3.334182669436|3.334182669436|3.1807585973597|3.1730650816865|3.1195167738538|3.0505740993929|3.0361935025798|2.9602149996876||2.9430166520144|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907||2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9385349398907|2.9072610411441|2.8964011308657|2.7715567744558|2.7367298246297|2.6719220082928|2.6471355536436|2.6359301313083|2.6359301313083|2.6359301313083|2.6359301313083|2.6359301313083|2.6359301313083|2.6359301313083|2.6359301313083|2.6359301313083|2.6359301313083|2.6359301313083|2.6359301313083|2.6359301313083|2.6359301313083|2.6359301313083|2.6359301313083|2.6359301313083|2.5863939661664|2.5863939661664|2.5863939661664|2.5863939661664|-2.877419182667|-2.877419182667|-2.877419182667|-2.877419182667|-2.877419182667|-2.877419182667|-2.877419182667|-2.877419182667||-2.877419182667|-2.877419182667|-2.877419182667|-2.877419182667|-2.877419182667|-2.9504658480583|-3.0350972410336|-3.0350972410336|-3.0350972410336|-3.0512191715389|-3.0609004180336|-3.0609004180336|-3.0609004180336|-3.0609004180336||-3.1466633255866|-3.1466633255866|-3.1466633255866|-3.1466633255866|-3.1466633255866|-3.1466633255866|-3.1466633255866|-3.1612926120655|2.8083088509223|2.8083088509223|2.8083088509223|2.8083088509223|2.8083088509223|2.8083088509223|2.8083088509223|2.7642321445303|2.7369532587299||2.7369532587299|2.7046954325405|2.7046954325405|2.64632828275|2.5909203295314|2.5529084851009|2.5529084851009|2.5529084851009|2.4887017591149||2.4887017591149|2.4887017591149|2.4280019317899|2.3905577035782|2.3072862594257|-2.6799777229286|-2.6799777229286|-2.6799777229286|-2.7538641381768|-2.8248490016226|-2.9120545167133|-2.9683939238836|-3.0559931883601|-3.0922146516142|-3.1674608077272|-3.1794008376051|-3.1848897671092|-3.2020996781839||-3.2845551937436|2.957503141832|||2.957503141832|2.957503141832|2.957503141832|2.957503141832|2.957503141832|2.957503141832|2.957503141832|2.957503141832|2.957503141832|2.957503141832|2.957503141832|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|||-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.262370675499|-3.262370675499|-3.262370675499|-3.3387701632443|-3.3387701632443|-3.3387701632443|-3.3387701632443|-3.3387701632443|-3.3387701632443|-3.3387701632443|-3.3865159402582|-3.3865159402582|-3.3865159402582|-3.5144622469713|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482||-3.5611701242482|-3.5611701242482|-3.5611701242482|||-3.5611701242482|-3.5611701242482|-3.6274111527376|-3.7210122764301|-3.7399211795109|-3.7399211795109
03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM||53.464538483211|52.185597000727|50.547160012764|50.547160012764|50.547160012764|50.547160012764|48.755177876731|48.452973680783|47.888420224335|47.888420224335|47.888420224335|47.888420224335|47.888420224335|47.888420224335|46.93991441213|46.322125429167|45.113734461955|45.113734461955|43.170816238381|-56.015684467789|-56.015684467789|-56.015684467789|-56.015684467789|-56.015684467789|-56.015684467789|-56.015684467789|-56.015684467789|-58.517426338721|-60.058268604031|-60.058268604031|-60.058268604031|-60.267520332062|-60.991687986281|-63.865764641128|52.801313863086||52.801313863086|52.801313863086|52.801313863086|52.801313863086|50.24576847419|50.24576847419|50.24576847419||49.261964505082|46.243849322934|43.151500010644|42.821111334866|42.195309176223|42.195309176223|42.195309176223|42.195309176223||42.195309176223|42.195309176223|42.195309176223|42.195309176223|42.195309176223|42.195309176223|42.195309176223||42.195309176223|42.195309176223|42.195309176223|42.195309176223|42.195309176223|41.847340591123|41.847340591123|41.847340591123|41.847340591123|41.847340591123|41.847340591123|40.997045525103|-47.424684763976|-47.424684763976|-47.424684763976|-47.424684763976|-47.424684763976|-47.424684763976|-47.424684763976|-47.424684763976|-47.424684763976|-47.424684763976|-47.424684763976|-47.760762162813|-49.603624286264|-50.802316076483|-50.802316076483|-50.83868448704|43.787868170544|43.787868170544|43.787868170544|43.787868170544|43.787868170544|43.787868170544|43.787868170544|43.787868170544|43.787868170544|42.828187788642|-51.055582782438|-51.055582782438|-51.055582782438|-51.055582782438|-51.055582782438|-51.055582782438|43.741359804705|43.741359804705|43.741359804705|43.741359804705||43.741359804705|43.741359804705|43.741359804705|43.741359804705|43.741359804705|43.741359804705|43.741359804705|43.670197803096|43.670197803096|41.841886659812|41.581852857169|41.581852857169|41.581852857169|41.581852857169||41.581852857169|41.581852857169|39.368723701433|38.301411109567|38.301411109567|38.301411109567|38.301411109567|38.301411109567|38.301411109567|38.301411109567|38.301411109567|38.301411109567|38.301411109567|38.301411109567|37.75156683988|37.707297166924|36.538662628709||36.398514328597|35.595080058514|35.595080058514|34.805645696255|34.6693140449|34.6693140449|34.510880651527|34.510880651527|-41.356876676789||-41.356876676789|-41.356876676789|-41.356876676789|-41.356876676789|-41.356876676789|-43.111695134251|-43.111695134251|-43.111695134251|-44.457647885325|-44.457647885325|-44.811274622814|-46.346555237474|-46.346555237474|-46.346555237474|-46.346555237474|-46.346555237474|-46.346555237474|-46.68228287664||-48.4164259695|-49.679539241785|||-49.679539241785|-50.049486308621|-52.224429401343|-53.654920666952|-55.030466814327|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|||-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-58.42433679117|-59.107595841236|-59.85843808579|-63.456597406859|-64.384908602738|-64.384908602738|-64.384908602738|-64.384908602738|-64.384908602738|-64.384908602738|-64.967786439289|-64.967786439289|-65.536430606168|-66.898810979306|-69.136813337011|-69.136813337011|-69.136813337011|-69.971458627563|-71.537731384548|-71.625257941652|-72.800286474679|-74.005877166826|64.387035735598|64.387035735598||64.387035735598|64.387035735598|64.387035735598|||64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598
03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH||-112.99906428976|-112.99906428976|-112.99906428976|-112.99906428976|-113.93669612123|-113.93669612123|-113.93669612123|-113.93669612123|-113.93669612123|-114.52410620797|-116.0490091018|-116.44889552638|-117.64321631905|-118.13263878645|-118.13263878645|-118.13263878645|-118.13263878645|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053||109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053|109.08085731053||109.08085731053|109.08085731053|106.77317538288|104.7578758188|104.7578758188|104.7578758188|104.7578758188|101.03194219633||101.03194219633|98.663267581155|97.683784757442|97.683784757442|97.683784757442|97.683784757442|97.683784757442||97.683784757442|97.683784757442|97.683784757442|97.683784757442|97.683784757442|97.646317401933|97.646317401933|97.646317401933|97.646317401933|96.04590576601|95.751009288893|94.906676309491|94.849600777685|94.849600777685|93.76066905664|-101.93091018304|-101.93091018304|-101.93091018304|-101.93091018304|-101.93091018304|-101.93091018304|-101.93091018304|-101.93091018304|92.187540527762|92.187540527762|92.187540527762|91.733377346927|91.035247216561|91.035247216561|91.035247216561|91.035247216561|91.035247216561|91.035247216561|91.035247216561|91.035247216561|91.035247216561|89.253050682654|-96.852105878452|-96.852105878452|-96.852105878452|-96.852105878452|-96.852105878452|-96.852105878452|-97.123328380594|-97.123328380594|-97.123328380594|-97.123328380594|-97.123328380594||-99.056473180993|-99.384538135097|-99.384538135097|-100.16270166509|-100.16270166509|-100.77800057853|-102.97000284686|-103.97066713634|-103.97066713634|-103.97066713634|-103.97066713634|-103.97066713634|-103.97066713634|-105.23963066011||-105.82720151862|-105.82720151862|-105.82720151862|-105.82720151862|-106.58463573533|-106.58463573533|-106.58463573533|-107.72182019637|-109.56336923062|-109.56336923062|-109.56336923062|-111.33707327775|-113.67452891593|-115.14392050907|103.57055488805|103.57055488805|103.57055488805||103.57055488805|102.5061689613|100.85129867635|100.61667877197|100.61667877197|100.61667877197|100.61667877197|100.61667877197|100.61667877197||100.61667877197|100.61667877197|100.61667877197|100.61667877197|100.61667877197|100.61667877197|100.61667877197|100.61667877197|100.61667877197|100.61667877197|100.61667877197|100.61667877197|100.61667877197|99.129851494307|99.129851494307|98.734409756978|98.734409756978|98.734409756978||98.734409756978|98.734409756978|||98.734409756978|98.734409756978|97.416011434484|94.46359550326|94.46359550326|93.570666332697|92.024576070017|92.024576070017|92.024576070017|89.968969850746|89.515524260431|86.569782312306|86.569782312306|85.27197822773|83.390097067233|83.390097067233|82.022554228135|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|||-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.629564855655|-90.629564855655|-90.629564855655|-92.452295301313|-92.666436511008|-93.776595360403|-94.317226978293|-94.317226978293|-94.317226978293|-94.317226978293|85.603723542846|85.603723542846|85.603723542846|85.603723542846||85.603723542846|85.603723542846|84.736412611247|||84.736412611247|84.736412611247|84.736412611247|82.75712775151|81.096811495005|80.729787837332
03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||-426.99808641612|-426.99808641612|-426.99808641612|-426.99808641612|-430.54229552149|-439.18033649523|-440.4855211457|-440.4855211457|-440.4855211457|-440.4855211457|-440.4855211457|-440.4855211457|-440.4855211457|-447.87278431879|-451.41080475591|-451.41080475591|-451.41080475591|-451.41080475591|-451.41080475591|-451.41080475591|-451.41080475591|-451.41080475591|-453.68979560823|-460.46644329463|-460.9071710842|-468.01907287893|-469.51008029842|-470.32848541707|-470.32848541707|-471.45058719113|-471.45058719113|-471.45058719113|-472.54510467797|-478.07234497368|431.67136007588||431.67136007588|431.67136007588|431.67136007588|431.67136007588|425.61262434104|422.88224733733|422.88224733733||409.80248788621|406.43608510522|386.61786352295|382.11985615777|370.68873754129|364.96527275096|364.60583860621|359.73982982884||357.4701144759|357.4701144759|357.4701144759|357.4701144759|357.4701144759|357.4701144759|357.4701144759||357.4701144759|357.4701144759|357.4701144759|357.4701144759|357.4701144759|357.4701144759|357.4701144759|357.4701144759|357.4701144759|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041|-380.20197011041|-381.63204491049|-381.63204491049|-383.44672640065|-390.47524844158|-390.47524844158|-390.47524844158|-390.47524844158|367.93083998402|367.93083998402|367.93083998402|367.93083998402|367.93083998402|-396.72645887533|-396.72645887533|-396.72645887533|-396.72645887533|-396.72645887533|-396.72645887533|-396.72645887533|-396.72645887533||-398.6516013057|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669||-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|-399.3884783669|370.33621365401|370.33621365401|370.33621365401|370.33621365401|370.33621365401|370.33621365401|370.33621365401|370.33621365401|370.33621365401|369.95133799284||352.8903670705|344.05596069899|340.32885132462|338.58788985776|338.58788985776|338.58788985776|338.58788985776|337.25321705659|324.69245966628||322.80056643431|322.80056643431|318.87839290769|315.30932206215|314.54369491009|304.09300892517|290.18370046513|290.18370046513|290.18370046513|290.18370046513|290.18370046513|290.18370046513|290.18370046513|289.53745343836|287.48606107137|284.9899188216|284.9899188216|284.9899188216||284.9899188216|284.9899188216|||279.13325534215|275.13695139742|269.82490944175|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-294.11976178525|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|||-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-303.41912110466|-303.41912110466|-304.18789877514|-310.38115276701|-310.38115276701|-310.38115276701|-310.38115276701|-310.38115276701|-316.14572021042|-321.12857767249|-323.08519969061|-323.08519969061|-323.08519969061|-323.08519969061||-323.08519969061|-323.08519969061|-323.08519969061|||-327.90577777309|301.17119489178|301.17119489178|301.17119489178|301.17119489178|301.17119489178
03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE||5.942340139188|5.942340139188|5.942340139188|5.942340139188|5.942340139188|5.942340139188|5.942340139188|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123||5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123|5.8906690722123||5.8906690722123|5.8906690722123|5.8906690722123|5.8174100325522|5.7749000573619|5.6682222446317|5.6069138403861|5.5604601034553||5.4982887251544|5.4294308123971|5.4294308123971|5.3760340410233|5.2833713643817|5.2743017533386|5.2736685120358||5.2490761371998|5.1587977905514|5.1587977905514|5.1520341231796|5.1520341231796|5.1014711001225|5.1014711001225|5.1014711001225|5.1014711001225|5.1014711001225|5.1014711001225|5.1014711001225|5.1014711001225|5.1014711001225|5.1014711001225|5.0977456943533|5.0202729322669|4.8468406407407|4.8468406407407|4.8468406407407|4.8468406407407|4.8468406407407|4.8468406407407|4.8468406407407|4.8468406407407|4.8468406407407|4.8468406407407|4.8468406407407|4.8468406407407|4.8468406407407|4.8468406407407|4.8468406407407|4.8468406407407|4.8468406407407|4.8468406407407|4.8468406407407|4.8468406407407|4.8390622806611|-5.377947510017|-5.377947510017|-5.377947510017|-5.4121639074363|-5.467959728669|-5.4949551587092|-5.5025054681168|-5.5025054681168|-5.5025054681168|-5.5025054681168||-5.5025054681168|-5.5025054681168|-5.5127717031588|-5.5127717031588|-5.5127717031588|-5.5127717031588|-5.5742207808208|-5.5742207808208|-5.5742207808208|-5.5742207808208|-5.5742207808208|-5.5742207808208|-5.5969119649145|-5.6837914101518||-5.7864346363188|-5.8020169617037|-5.8020169617037|-5.8020169617037|-5.8020169617037|-5.8066855140638|-5.8913175737539|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433||5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433|5.4118112083433||5.4118112083433|5.4118112083433|5.3781236273446|5.3369428677812|5.3369428677812|5.1693809345314|5.0448674708549|5.0105234891225|5.0105234891225|5.0105234891225|5.0105234891225|5.0105234891225|5.0105234891225|5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557||5.0062211536557|5.0062211536557|||5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557|5.0062211536557|4.8252456478709|4.7380507315126|4.6867230562068|4.6102477607569|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|-4.9600946248596|||-4.96178739109|-4.96178739109|-4.96178739109|-4.96178739109|-4.96178739109|-5.0181943227034|-5.0181943227034|-5.045771286353|-5.1003015543184|-5.1159715486022|-5.1159715486022|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291||4.682099164291|4.682099164291|4.682099164291|||4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291
03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE||-23.030787143423|-23.030787143423|-23.030787143423|-23.030787143423|-23.030787143423|-23.11754127047|-23.63893461781|-23.768261173889|-23.989735421787|-24.079302457687|-24.079302457687|-24.299224380781|-24.549139345277|-25.095234079847|-25.095234079847|-25.655227908982|-25.655227908982|-26.077404729805|-26.077404729805|-26.077404729805|-26.205450102446|-26.439388112621|-26.693764929856|-27.124035181443|-27.124035181443|-27.124035181443|-27.124035181443|-27.68503953554|-27.941710065226|-28.701900030088|-28.907667187531|-28.97240832523|-29.069341693492|-29.440935702425|25.162829202062||25.162829202062|25.162829202062|25.162829202062|25.162829202062|24.42201041396|24.42201041396|24.286433080778||24.286433080778|23.262703105195|22.400225079042|22.319694214377|21.70799433447|20.97832665683|20.795362740106|20.318009301739||20.318009301739|20.318009301739|20.318009301739|20.318009301739|20.318009301739|20.318009301739|20.318009301739||20.318009301739|20.318009301739|20.318009301739|20.318009301739|20.318009301739|20.021923891209|20.021923891209|19.688471752487|19.688471752487|19.688471752487|19.688471752487|19.688471752487|19.688471752487|19.195524275393|18.618427974967|18.618427974967|18.618427974967|18.618427974967|18.618427974967|18.618427974967|17.73158807996|-20.87152067417|-20.87152067417|-20.87152067417|-20.87152067417|-20.87152067417|-20.87152067417|-20.87152067417|-21.401689277689|-22.000766262523|-22.048629532381|-22.05077309753|-22.05077309753|-22.05077309753|-22.05077309753|-22.05077309753|-22.05077309753|-22.05077309753|-22.05077309753|-22.05077309753|-22.05077309753|-22.05077309753|-22.05077309753|-22.428637983021|-22.712191973879|-22.712191973879|-22.712191973879|-22.712191973879||-22.712191973879|-22.712191973879|-22.712191973879|-22.712191973879|-22.712191973879|-22.907989725751|-23.478322065851|-23.811517640733|-23.811517640733|-23.811517640733|-23.811517640733|-23.811517640733|-23.811517640733|-24.376686225096||-24.995203129917|-24.995203129917|-24.995203129917|-24.995203129917|-25.511336450742|-25.934818299795|-26.908132376698|24.131428514427|24.131428514427|24.131428514427|24.131428514427|24.131428514427|24.131428514427|24.131428514427|24.131428514427|24.131428514427|23.264110218971||23.264110218971|22.760121914511|22.386796755131|22.386796755131|22.386796755131|22.386796755131|22.386796755131|22.386796755131|21.551995801193||-24.776952003257|-24.776952003257|-24.776952003257|-24.776952003257|-24.776952003257|-24.776952003257|-24.776952003257|-24.776952003257|-25.566057866168|-25.823397311184|-25.998219022721|-26.498021560212|-27.287990435283|24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312||24.317231526312|24.317231526312|||24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312|24.317231526312|23.588866239635|23.588866239635|23.532382642402|23.532382642402|23.532382642402|23.532382642402|23.532382642402|23.532382642402|23.532382642402|23.532382642402|23.532382642402|23.532382642402|23.532382642402|23.455424480056|22.78936002477|22.577066185562|22.010628967912|-25.426951383354|-25.426951383354|||-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.740680628355|-25.740680628355|-26.100756147764|-26.673062407597|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006||-26.720119733006|-26.720119733006|-26.720119733006|||-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-27.399963062962|-27.399963062962
03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM||-16.800730925491|-16.800730925491|-16.800730925491|-16.800730925491|-16.854145241766|-17.274605911075|-17.845357565249|-17.845357565249|-17.845357565249|-17.845357565249|-18.197063503624|-18.833404499028|-19.46933752269|-19.667821794566|-19.667821794566|-19.667821794566|-19.667821794566|-19.667821794566|-19.667821794566|-19.667821794566|-19.667821794566|-19.914246565563|-20.454110629583|-20.454110629583|-20.454110629583|-20.454110629583|-20.454110629583|-20.454110629583|-20.454110629583|-20.454110629583|-20.454110629583|-20.454110629583|-20.836790092813|-21.971989481568|-22.427765467563||17.604782720338|17.604782720338|17.604782720338|17.604782720338|15.681425884842|15.656204810701|15.656204810701||14.328004853551|12.638893887538|11.180486616698|11.180486616698|10.998996221979|10.998996221979|10.886662814308|10.200735671971||-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216||-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-11.992888290216|-12.250986821707|10.516547808683|10.516547808683|10.516547808683|-11.834712643576|-11.834712643576|-11.834712643576|-11.834712643576|-11.834712643576|-11.834712643576|-11.834712643576|-11.834712643576|-11.834712643576|-11.834712643576|-11.834712643576|-11.834712643576|-11.834712643576|-11.834712643576|-11.834712643576|-11.966347212209|-12.067052093494|-12.335947975719|-12.335947975719|-12.335947975719|-12.335947975719|-12.364411672995|-12.364411672995|-12.364411672995|-12.364411672995|-12.364411672995|-12.364411672995|-12.364411672995|-12.364411672995|-12.680457257613|-12.950635129139|-12.950635129139|-12.950635129139|-12.950635129139||-12.950635129139|-12.950635129139|-12.950635129139|-12.950635129139|-12.950635129139|-12.950635129139|-12.950635129139|-12.950635129139|-12.950635129139|-12.950635129139|-12.950635129139|-12.950635129139|-12.950635129139|-12.950635129139||-13.248326000031|-13.248326000031|-13.248326000031|-13.248326000031|-13.248326000031|-13.453983499749|-13.453983499749|-13.894426136264|-14.277140331543|-14.482378006287|-15.084863874986|-15.109373691065|-15.109373691065|-15.109373691065|-15.109373691065|-15.109373691065|-15.109373691065||-15.109373691065|-15.109373691065|-15.109373691065|-15.109373691065|-15.109373691065|-15.109373691065|-15.109373691065|-15.109373691065|-15.109373691065||-15.109373691065|-15.109373691065|-15.109373691065|-15.109373691065|-15.109373691065|-15.109373691065|-15.109373691065|-15.320415525948|-15.840462028224|-15.867179935992|-15.897977371812|-16.45330802136|-16.719201238435|-16.719201238435|-16.719201238435|-16.719201238435|-16.719201238435|-16.719201238435||-17.490552364107|-17.490552364107|||-17.490552364107|-17.490552364107|-17.632376669851|-17.632376669851|-17.632376669851|-18.200418683121|-18.399354109311|-18.981504582856|-19.533893743592|-20.494326343622|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.049912645484|-22.575458369945|||-24.320509736509|-25.027080230745|-25.027080230745|-25.027080230745|-25.027080230745|-27.348422029319|-28.531580583588|-29.032310954218|-30.294234690274|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.256609093497|-32.026787267073|-32.228204051037|-32.228204051037|-32.228204051037||-32.228204051037|-32.228204051037|-32.228204051037|||-32.695227295579|-33.589142223664|-34.149047211881|-34.279496223922|-34.921661183333|-34.921661183333
03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH||25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.116036789837|25.080910285832|25.080910285832|24.388250901541|24.388250901541|24.388250901541|24.348056663232|23.742284842284|23.305317000053|22.664660992697|22.664660992697|22.664660992697|22.664660992697|22.349659554708|22.349659554708|22.349659554708|22.349659554708|22.349659554708|22.349659554708|22.349659554708|22.349659554708|22.349659554708||22.349659554708|22.349659554708|22.349659554708|22.349659554708|21.241287991458|20.923653175492|20.779058299748||20.060065625209|19.477850037701|19.38384811068|19.38384811068|19.38384811068|18.602053659762|18.371170805124|18.024634783166||17.809593351569|17.595955828984|17.595955828984|17.595955828984|17.595955828984|17.595955828984|17.595955828984||17.595955828984|17.595955828984|17.595955828984|17.595955828984|17.593285008889|17.276381749944|17.276381749944|17.276381749944|17.276381749944|17.276381749944|17.14820127469|16.275832302855|16.275832302855|16.275832302855|-17.439166751609|-17.439166751609|-17.439166751609|-17.439166751609|-17.439166751609|-17.439166751609|-17.439166751609|-17.476976236669|-17.476976236669|-17.476976236669|-17.840400594426|-17.840400594426|-17.840400594426|-17.840400594426|-17.840400594426|-17.840400594426|-17.840400594426|-17.840400594426|-17.840400594426|-17.840400594426|-17.840400594426|-17.840400594426|-17.840400594426|-17.840400594426|-17.925986585486|-17.925986585486|-17.925986585486|-17.925986585486|-17.95331839441|-18.20146548879|-18.352822000524|-18.352822000524|-18.352822000524|-18.352822000524||-18.446469605786|-18.954965711548|-18.956866140003|-18.956866140003|-18.956866140003|-18.956866140003|-18.956866140003|-18.956866140003|-18.956866140003|-18.956866140003|-18.956866140003|-18.956866140003|-18.956866140003|-19.043184566095||-19.580204645345|-19.593998017066|-19.593998017066|-19.593998017066|-19.667321111921|-19.667321111921|-19.667321111921|-19.78924624364|-20.178328701503|18.175396057229|18.175396057229|18.175396057229|18.175396057229|18.175396057229|18.175396057229|18.175396057229|18.155440432342||17.984377762247|17.479104916485|17.479104916485|17.479104916485|16.805671815775|16.54185796303|16.496984664825|16.496984664825|15.890664706215||15.890664706215|15.890664706215|15.496294800424|14.999216839101|14.926907959278|14.835021191255|14.835021191255|14.835021191255|14.835021191255|14.835021191255|14.835021191255|14.835021191255|14.835021191255|14.835021191255|14.835021191255|14.835021191255|14.835021191255|14.835021191255||14.835021191255|14.835021191255|||13.405583932588|13.405583932588|13.405583932588|13.368426352286|13.216884785391|13.216884785391|13.216884785391|13.216884785391|13.170151455814|13.170151455814|13.170151455814|13.170151455814|12.505723935161|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|||-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-14.061478661127|-14.061478661127|-14.300532021597|-14.687257676737|-14.886752815615|-14.886752815615|-14.886752815615|-14.886752815615|-14.886752815615|-14.886752815615|-14.90438612642|-14.90438612642|-15.051540201925|-15.589489214976|-15.808118783899|-15.808118783899|-15.808118783899|-15.808118783899|-16.20457629304|-16.300640096718|14.626066521229|14.626066521229|14.626066521229|14.626066521229||14.626066521229|14.626066521229|14.565810216147|||14.565810216147|14.565810216147|14.565810216147|14.406455583791|-16.047438337736|-16.047438337736
03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE||-9.0329974712054|-9.0383990999657|-9.0383990999657|-9.0383990999657|-9.09655478228|-9.3506163251496|-9.545129578654|-9.5479217031974|-9.5765799923493|-9.5873107825997|-9.6725672522388|-9.7873667953439|-9.7873667953439|-10.137074602757|-10.142304673365|-10.149800504605|-10.149800504605|-10.149800504605|-10.149800504605|-10.149800504605|-10.149800504605|-10.149800504605|-10.149800504605|-10.149800504605|-10.149800504605|-10.149800504605|-10.149800504605|-10.1967908352|-10.1967908352|-10.207457082431|-10.207457082431|-10.388286238424|-10.518650776271|-10.720167590649|-11.120186436475||-11.344095932445|-11.611218067232|9.1951635018499|9.1951635018499|8.651292762879|8.5304225051887|8.5304225051887||8.4560250799398|7.422806161481|6.8358095411384|6.8358095411384|6.6247883112259|-7.2198206887745|-7.2198206887745|-7.2198206887745||-7.2198206887745|-7.2198206887745|-7.2198206887745|-7.2198206887745|-7.2198206887745|-7.3242452394193|-7.4479278225604||-7.4479278225604|-7.4479278225604|-7.4479278225604|-7.4479278225604|-7.4479278225604|-7.4479278225604|-7.4479278225604|-7.4479278225604|-7.4479278225604|-7.4479278225604|-7.5097256083183|-7.5097256083183|-7.6474726353412|-7.7666362032101|-7.8145959890337|-7.8723288152451|-8.0625875099759|-8.062875096915|-8.373194580738|-8.5552159740574|-8.6285732536456|-8.6517481835839|-8.7197200757659|-8.7996889995642|-8.8172497535395|-8.8172497535395|-8.8172497535395|-8.8172497535395|-9.0763576679082|-9.0763576679082|-9.1070642132065|-9.2282928549449|-9.2282928549449|-9.2282928549449|-9.2282928549449|-9.2282928549449|-9.2282928549449|-9.2282928549449|-9.2282928549449|-9.2282928549449|-9.2282928549449|-9.2282928549449|-9.2282928549449|-9.2886589989839|-9.4807323334148|-9.5300722387008|-9.5300722387008|-9.5300722387008||-9.6295244193267|-9.7617898970982|-9.7617898970982|-9.7617898970982|-9.7617898970982|-9.8415530256255|-9.8415530256255|-9.8415530256255|-9.8415530256255|-9.8415530256255|-9.9539478677095|-10.008700634911|-10.008700634911|-10.375223294314||8.9184917857473|8.9184917857473|8.9184917857473|8.9184917857473|8.9184917857473|8.9184917857473|8.9184917857473|8.9184917857473|8.9184917857473|8.9184917857473|8.9184917857473|8.9184917857473|8.9184917857473|8.9184917857473|8.9184917857473|8.9184917857473|8.9184917857473||8.9184917857473|8.9184917857473|8.8338798339968|8.7908639329785|8.7908639329785|8.7908639329785|8.24484861097|-8.8895184014983|-8.8895184014983||-8.8895184014983|-8.8895184014983|-8.8895184014983|-8.8895184014983|-8.8895184014983|-8.8895184014983|-8.8895184014983|-8.8895184014983|-9.1339093021493|-9.1782211967875|-9.1782211967875|-9.2368081709366|-9.2368081709366|-9.2368081709366|-9.2368081709366|-9.2368081709366|-9.2368081709366|-9.2368081709366||-9.2368081709366|-9.2368081709366|||-9.2368081709366|-9.2586752199046|8.0799398625336|8.0799398625336|8.0799398625336|8.0799398625336|8.0799398625336|8.0799398625336|8.0799398625336|8.0799398625336|8.0799398625336|8.0799398625336|8.0593779047818|7.8698641945357|7.549848893112|7.4020547368196|7.00894943631|6.7377215376199|6.7169125864573|6.6049031758383|6.5555594879996|6.5555594879996|6.2684065214659|6.2684065214659|6.2548962557609|6.2287740138168|5.9991932342444|-7.229310271703|-7.229310271703|-7.229310271703|-7.229310271703|-7.229310271703|||-7.229310271703|-7.229310271703|-7.229310271703|-7.229310271703|-7.229310271703|-7.4728522447436|-7.4728522447436|-7.5675953322096|-7.5675953322096|-7.9133683492654|-7.9133683492654|-7.9133683492654|-7.9133683492654|-7.9133683492654|-7.9133683492654|-8.1242980482306|-8.2154297360331|-8.2154297360331|-8.5236787659335|-8.5236787659335|-8.7163099560923|-8.8164553944475|-8.8499506915286|-8.9455005818687|-9.2150658816453|-9.2150658816453|-9.2150658816453|-9.2150658816453|-9.2150658816453||-9.2150658816453|-9.2150658816453|-9.2150658816453|||-9.2150658816453|-9.2150658816453|-9.2150658816453|-9.2150658816453|-9.2150658816453|-9.3445175720979
03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM||3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|3.0305643780413|2.8895159544086|-4.0018722374322|-4.0018722374322|-4.0018722374322|-4.0018722374322|-4.0018722374322|-4.0543024494782|-4.0603360682213|-4.3287067445874|-4.5668964157236||-4.6498848475497|-4.7404276703773|3.691131640594|3.691131640594|3.691131640594|3.691131640594|3.691131640594||3.4984798841132|3.0205330244318|2.7697154939647|-3.2087109159053|-3.2087109159053|-3.2087109159053|-3.2087109159053|-3.2087109159053||-3.2087109159053|-3.2291232690348|-3.269785167522|-3.269785167522|-3.269785167522|-3.3392056378466|-3.3572214823207||-3.3572214823207|-3.3572214823207|-3.3572214823207|-3.3572214823207|-3.3572214823207|-3.3572214823207|-3.4313571697298|-3.4726190838354|-3.4990976353655|-3.4990976353655|-3.5406641717497|-3.5885156653263|-3.6555728671659|-3.6967476868749|-3.7780529552169|-3.8133923139249|-3.8882135777644|-3.9130150376616|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0343724750195|-4.0954138595433|-4.2171265768311|-4.3040294302063|-4.3150326822154|-4.3383697375051||-4.5176328933229|-4.5418142914761|-4.6642382144916|-4.7224868271073|-4.791651828788|-5.0190578121855|-5.105348329289|-5.105348329289|-5.105348329289|-5.105348329289|-5.105348329289|-5.105348329289|-5.105348329289|-5.1931648569452||-5.488516551162|-5.778907252578|-5.9343412200919|-6.0464903558086|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719||-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719||-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.0792874486719|-6.2053194478126|-6.2960734989137|-6.2960734989137|-6.5228596159584|-6.5926215062282|5.4069246054084|5.4069246054084|5.4069246054084|5.4069246054084|5.4069246054084|5.3608622088247|5.3608622088247|5.3608622088247||5.3608622088247|5.3608622088247|||5.3608622088247|5.3608622088247|5.3608622088247|5.3608622088247|5.3608622088247|5.3608622088247|5.3608622088247|5.3608622088247|5.3608622088247|5.3608622088247|5.3608622088247|5.3608622088247|5.327069019191|5.2606325137533|4.6879247016286|4.5432498263623|4.3085800423183|4.3085800423183|4.1645330603429|3.8572591339558|3.5763992904523|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|||-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.2125248977057|-4.2125248977057|-4.2816942476025|-4.4016429945895|-4.4016429945895|-4.4016429945895|-4.4016429945895|-4.4016429945895|-4.4016429945895|-4.4016429945895|-4.4325965687992|-4.4325965687992|-4.4325965687992|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628||-4.6215699070628|-4.6215699070628|-4.6215699070628|||-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628
03426|1081715|/equities/2crsi|CACALL||3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6732845359206|3.6518957863946|3.6518957863946|3.6518957863946|3.6173843024726|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.1495280201753|-4.2101912183902|-4.2101912183902|-4.2101912183902|-4.2101912183902|-4.3371497328072|-4.3371497328072|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.370169337892|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|-4.4209868709377|3.7563136915871|3.7563136915871|3.7563136915871|3.7563136915871|3.7563136915871|3.7563136915871|3.7563136915871|3.7563136915871|3.7563136915871|3.7563136915871|3.7563136915871|3.7563136915871|3.7563136915871|3.7563136915871|3.6364595471167|3.4866215982198|3.2306906954181|-4.2289385597964|-4.2289385597964|-4.2289385597964|-4.2289385597964|-4.2289385597964|-4.2289385597964|-4.2289385597964|-4.2289385597964|-4.2289385597964|-4.3585429104456|-4.4086587862051|-4.5343429463744|-4.5380077996275|-4.5380077996275|-4.5380077996275|-4.5380077996275|-4.5380077996275|-4.5380077996275|-4.6063976330251|-5.0439810973764|4.2472536616259|4.2472536616259|4.2472536616259|4.2472536616259|4.2472536616259|4.2472536616259|4.2472536616259|4.2472536616259|4.2472536616259|4.2472536616259|4.2472536616259|4.2472536616259|4.2125040218492|4.1853139514858|4.1853139514858|3.9403023986386|3.9403023986386|3.9403023986386|3.9403023986386|3.9403023986386|3.9403023986386|3.9403023986386|3.7958914205285|3.5801573246554|3.5168411698424|3.3973037640356|3.3973037640356|3.3117775930911|-4.1558395193253|-4.1558395193253||-4.1558395193253|-4.1558395193253|-4.1558395193253|-4.1558395193253|-4.1558395193253|-4.1558395193253|-4.1558395193253|-4.1850993949212|-4.3159436868338|-4.3305479315951|-4.3305479315951|-4.5031088621567|-4.5130420623536|-4.5130420623536|-4.5130420623536|-4.5130420623536|-4.5130420623536|-4.6981022157399|-4.8031692811877|-4.8324100650053|-4.8384720034987|||-4.8384720034987|-4.8384720034987|-4.8384720034987|-4.8384720034987|-4.8384720034987|-4.8384720034987|-4.8384720034987|-4.8384720034987|-4.8749689733089|-4.8866323006485|-5.0273692886403|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.9259133847199|3.6332370210182|3.4563992377626|3.4563992377626|3.4563992377626|3.4563992377626|3.4563992377626|3.4563992377626|3.4563992377626|3.4563992377626|3.3143322861313|3.186916853191|3.186916853191|3.186916853191|2.2753571789383|2.2753571789383|2.2753571789383|2.2753571789383|2.0220635512272|1.9266714314428|1.9266714314428|1.9266714314428|-1.8173094016747|-1.8272882481898|-1.8788126364271|-1.8788126364271|-1.9086807187972|-1.9327076077821|-1.9327076077821|-1.9327076077821|-1.9327076077821|-1.9630084965364|-2.0041761170643|-2.0563068004469|-2.0867298082091||-2.1491442935972|-2.1560197770411|-2.1560197770411|||-2.1560197770411|-2.1560197770411|-2.4377997716063|1.6542557045974|1.6542557045974|1.6542557045974
03427|1167759|/equities/2mx-organic|CACALL||0.70265789288468|0.62495320326958|-0.71738535621791|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.67331533306832|0.63301704850456|-0.72426607150572|-0.72426607150572|-0.72426607150572|-0.72896229049384|-0.73173586881623|-0.75003988054577|-0.7629331936128|-0.77648135243601|-0.77931260862555|-0.79368067889971|-0.80008963312885|-0.8017662726749|-0.81885138738034|-0.8238348893311|-0.8493721112042|0.71309475194857|0.71309475194857|0.71309475194857|0.71309475194857|0.71309475194857|0.71309475194857|0.6922164249359|0.63657167536211|-0.71557695581938|-0.71557695581938|-0.73436479124547|-0.73436479124547|-0.73436479124547|-0.74051644573743|-0.74546273957949|-0.74873636840958|-0.78048487702098|0.71658915889633|0.71658915889633|0.71658915889633|0.71658915889633|0.71658915889633|0.71658915889633|0.71658915889633|0.70687684099291|0.70475203108361|0.69539111534281|0.68321237276575|0.67501371779466|0.65912635766162|0.65093319440505|0.65093319440505|0.65093319440505|0.65093319440505|0.65093319440505|0.65093319440505|0.65093319440505|0.65093319440505|0.65093319440505|0.65093319440505|0.65093319440505|0.65093319440505|0.61248134269341|-0.80432181883047|-0.80432181883047|-0.80432181883047|-0.80432181883047|-0.80432181883047|-0.80432181883047|-0.80432181883047|-0.80432181883047|-0.80432181883047|-0.83124643816098|0.67750393071059|0.64567102567227|-0.67902338338155|-0.67902338338155|-0.6858037658561|-0.68853551542179|-0.68853551542179|-0.71715057001529|-0.71798183032744|-0.71798183032744|-0.71798183032744|-0.71798183032744|-0.71798183032744|-0.71798183032744|-0.71809092836107|-0.71921212890109|-0.72545793893559|-0.72761989901047|-0.73068877138011|-0.73765419232969|-0.74421247239619|-0.74421247239619|-0.74421247239619|-0.74421247239619|-0.76179161000815|-0.76787955483427|-0.78653284598975|-0.80581428264676|-0.85390475894675|0.75703164268046|0.75703164268046|0.75703164268046|0.75703164268046|0.732812946908|-0.8092647004836|-0.8092647004836|-0.8092647004836|-0.8092647004836|-0.80940523287911|-0.81945027732472|-0.82183365053182|-0.83481517573468|-0.85357239666109|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.85413223517443|-0.88990399219991||-0.88990399219991|-0.8985599773725|-0.9126222186177|-0.92169132419085|-0.93265700547403|-0.94261891873354|-0.95557658574839|-0.99130730388187|-1.0282303200565|-1.0598114647691|-1.1084571986535|-1.1189524364845|-1.1210582534888|-1.1492869236313|-1.1862077059837|-1.213341895352|-1.2510465290924|-1.3110517425427|-1.3711104194382|-1.3711104194382|-1.3711104194382|||-1.3711104194382|-1.5089004481346|0.93053773582305|0.93053773582305|0.93053773582305|0.70893084274758|0.56870096112874|0.52855661274754|0.46706287796589|0.39162543675737|0.39105550959708|0.39105550959708|0.39105550959708|0.38395054489376|-0.57916717987116|-0.57916717987116|-0.57916717987116|-0.57916717987116|-0.60374129989473|-0.65337923642362|-0.77531026167301|-0.8529002585083|-0.89544477816751|-0.98260530229333|-1.0340058935563|-1.040339835582|-1.0543776078332|-1.0620862492046|-1.0679291495704|-1.0743101845211|-1.0775668830812|-1.0886298684213|-1.0949220886863|-1.1010245538461|-1.1038050625841|-1.1328389417374|-1.1564877045645|-1.1827641673103|-1.2164046308746|-1.2371162464608|-1.240406949254|-1.2829521374925|-1.2932802192617|-1.3333669031382|-1.3634632058409|-1.4066257551277|-1.4195842362073|-1.4298157202564|-1.4422952518819|-1.4636614505846|-1.4740682447838|-1.5256313709073|-1.5726459387996|-1.6062733138113|-1.6514147282209|-1.6826830440722|-1.7540922820526|-1.8214914003961|-1.8899904599844|-1.9588783241046|-1.995420360646|-2.0124115083851|-2.0412905518917||-2.0619894999826|-2.1166550272664|-2.1498944222883|||-2.1915493607472|-2.2122770680268|-2.2325300787642|-2.2850335146271|-2.3144815923199|-2.3544240131892
03428|17634|/equities/ast-groupe|CACALL||-0.48211768828243|-0.48213076550001|-0.48214529574175|-0.48216144045481|-0.48217937902486|-0.48219931076937|-0.48222145715216|-0.48224606424415|-0.48227340545747|-0.48230378458338|-0.48233753916772|-0.48237504426144|-0.48241671658779|-0.48246301917262|-0.4825144664891|-0.48257163017408|-0.48263514537962|-0.48270571783021|-0.4827841316642|-0.48287125814642|-0.48296806534888|-0.48307562890716|-0.48319514397193|-0.48332793848833|-0.48347548795101|-0.48363943179842|-0.48382159162888|-0.4840239914405|-0.48424888012008|-0.48449875643073|-0.48477639677589|-0.48508488604829|-0.48542765190651|-0.48580850286009|-0.4862316705863|-0.48670185694874|-0.48722428624035|-0.48780476323102|-0.48844973766511|-0.4891663759252|-0.48996264065863|-0.49084737925134|-0.49183042213212|-0.49292269199966|-0.49413632518581|-0.49548480650376|-0.49698311907926|-0.49864791082981|-0.50049767944154|-0.50255297789901|-0.50483664285176|-0.50737404835482|-0.51019338780265|-0.51332598718914|-0.51680665317412|-0.52067405982411|-0.52497117832409|-0.52974575443518|-0.53505083900305|-0.54094537741181||||||||||||||||||||||||||||||||||||-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.54386582329991|-0.55968423800472|-0.58981581216392|-0.60985090208646|-0.64105654836359|-0.69161839485899|-0.70590930515678|-0.70721451844335|-0.70721451844335|-0.70721451844335|-0.70721451844335|-0.70721451844335|-0.70721451844335|-0.70721451844335|-0.71657168429826|0.57991732205356|0.57991732205356|0.57991732205356|0.57991732205356|0.57991732205356|0.57991732205356|0.57991732205356|0.57991732205356|0.46601924129553|0.42779917990971|0.40261020898608|0.38156689305865|-0.49287148159544|-0.49287148159544|-0.49287148159544|-0.49287148159544|-0.49287148159544|-0.49287148159544|-0.49287148159544|-0.49287148159544||-0.49446745231198|-0.49446745231198|-0.49446745231198|-0.49446745231198|-0.49446745231198|-0.49446745231198|-0.49446745231198|-0.57374158848708||||||||||-0.62226844881846|-0.64440939332459|-0.65189934997|-0.66488815047385|||-0.67265350397033|-0.68028168739658|-0.6965352038739|-0.70315022713585|-0.71060528137942|-0.71060528137942|-0.71060528137942|-0.72211698005221|-0.73246332682528|-0.76129254673761|-0.76421395247559|-0.77660897181167|-0.77660897181167|-0.77660897181167|-0.8130099652623|-0.85963970453614|-0.85963970453614|-0.85963970453614|-0.85963970453614|-0.85963970453614|-0.8691552351037|-0.99906137035062|-1.017845945731|-1.0498287966684|-1.0648097915601|-1.077455320088|-1.0942837056494|-1.1018707914459|-1.1424119884556|-1.2087355250325|-1.225261697527|-1.2268463542685|-1.2293284328754|-1.2293284328754|-1.2293284328754|-1.2293284328754|-1.2584204907744|1.0032015940589|1.0032015940589|1.0032015940589|1.0032015940589|1.0032015940589|1.0032015940589|1.0032015940589|1.0030017783291|0.89694640923946|-1.1995084684369|-1.1995084684369|-1.1995084684369|-1.1995084684369|-1.1995084684369|-1.1995084684369|-1.1995084684369|-1.1995084684369|0.99764812339996|0.86294236171748|0.85049148387937|0.81943499586348|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709||-0.9127273459709|-0.9127273459709|-0.9127273459709|||-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709
03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP||-0.88797410853437|-0.88797410853437|-0.88797410853437|-0.88797410853437|-0.89830454662697|-0.91089395102811|-0.93193772564279|-0.96287524843598|-0.97913913753723|-1.0012657049309|-1.0341675487578|-1.0341675487578|-1.0439639121758|-1.0666821268385|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|-1.0741854491598|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|0.98656555521529|-1.0495610054623|-1.0495610054623|-1.0555122159467|-1.0571802316491|-1.0645335977148|-1.0666484407662|-1.0709980569356|-1.0709980569356|-1.0756879577432|-1.0756879577432|-1.0756879577432|-1.0756879577432|-1.0756879577432|-1.0756879577432|-1.0756879577432|-1.0756879577432|-1.0756879577432|-1.0756879577432|-1.136375491199|-1.1547228607831|-1.1547228607831|-1.1579142448303|-1.1794602801399|-1.1821781319597|-1.1925312062346|-1.2095693860332|-1.2095693860332|-1.2260770835126|-1.2280989182848|-1.2280989182848|-1.2280989182848|-1.2280989182848|-1.2525543915848|-1.2953937967199|-1.2955485670189|-1.3114366334958|-1.3114366334958|-1.3114366334958|-1.3114366334958|-1.3114366334958|-1.3229295525599|-1.3533662131151|-1.3846291227164|-1.4294768221977|-1.4351334117825|-1.4351334117825|-1.4351334117825|-1.4351334117825|-1.4351334117825|-1.4351334117825|-1.4351334117825|-1.4351334117825|-1.4351334117825|-1.5265927075209|-1.605325215267|-1.6158058170995|-1.6827842531956|-1.6996595276183|-1.6996595276183|-1.8447327892853|-1.9431475909632|-1.9499476738527|-1.9499476738527|||-2.2719417818999|-2.2769353465478|-2.3496503715427|1.9141237317715|1.9141237317715|1.9141237317715|1.9141237317715|1.9141237317715|1.9141237317715|1.9141237317715|1.9141237317715|-2.1245642963065|-2.1245642963065|-2.1245642963065|-2.1245642963065|-2.1245642963065|-2.1245642963065|-2.1245642963065|-2.1245642963065|-2.1245642963065||-2.1698728640402|-2.1698728640402|-2.1698728640402|-2.1716364113848|-2.239484909327|-2.2583722043382|-2.2762494904449|-2.2762494904449|-2.3131105681978|-2.4057339982548|-2.4602598698447|-2.5347331929548|-2.565041013748|-2.565041013748|-2.6111566713459|-2.6501740803329|-2.6701933664312|-2.6999369508945|-2.7459880941901|-2.7459880941901|-2.7459880941901|||-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-2.7459880941901|-3.0813756114678|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.7638087635896|-3.8050653808273|-3.8423087153956|-3.8423087153956|-3.8423087153956|-4.0061762238128|3.2142975404862|3.2142975404862|3.2142975404862|3.2142975404862|3.2142975404862|3.2142975404862|-3.710528248867|-3.710528248867|-3.710528248867|3.1486700761226|3.1486700761226|3.1486700761226|3.1486700761226|3.1486700761226|3.1486700761226|3.1486700761226|3.1486700761226|3.1486700761226|3.1486700761226|3.1486700761226|3.1486700761226|3.0001890116165|2.9643074839731||2.9643074839731|2.9628416001157|2.8864907754081|||2.8317759336317|2.8317759336317|2.8317759336317|2.8317759336317|2.8317759336317|2.7936398388373
03430|17675|/equities/abc-arbitrage|CACALL||4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.7417659509566|4.6764065941601|4.6591037998991|4.6591037998991|4.6591037998991|4.6591037998991|4.6392819363096|4.6005909131874|4.5439899946704|4.4877666925341|4.4808520183464|4.4156689230491|4.3908321195572|4.3908321195572|4.3908321195572|4.3746256080633|4.3746256080633|4.3746256080633|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.3547564803603|4.2936180232899|4.2789161387455|4.2789161387455|4.2789161387455|4.2789161387455|4.2789161387455|4.2789161387455|4.2789161387455|4.2224070433523|4.1250729042519|4.1250729042519|4.1250729042519|4.1250729042519|4.1138360118915|4.1138360118915|4.1138360118915|4.1138360118915|4.1138360118915|4.1138360118915|4.0814843548723|4.0388523460609|4.0388523460609|4.0388523460609|4.0388523460609|3.9796835314343|3.9796835314343|3.9796835314343|3.9796835314343|3.9796835314343|3.9546486416469|3.9512645801651|3.9512645801651|3.9512645801651|3.9512645801651|3.9025161885274|3.8911607823435|3.8911607823435|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1430164625828|-4.1783515403209|-4.2225946390994|-4.2225946390994|-4.2356607609731|-4.2360579481842|-4.2360579481842|-4.2360579481842|-4.2360579481842|-4.2360579481842|-4.3195088827082|-4.3863143504708|4.1333320845614|4.1333320845614|4.1333320845614|4.1333320845614|4.0978689182081|4.0881879051834|4.0856022197412|4.0856022197412|4.0240460803978|4.0240460803978|3.9994941141042|3.9994941141042|3.9994941141042|3.9908318312779|3.9908318312779|3.9908318312779|3.9803170578734|3.9803170578734|3.9536858021171|3.9263173936639|-4.1685221131472|-4.1685221131472|-4.1685221131472|-4.1685221131472|-4.1685221131472|-4.1685221131472|-4.1685221131472|-4.1685221131472|-4.1685221131472|-4.1685221131472||-4.1685221131472|-4.1685221131472|-4.1685221131472|-4.1685221131472|-4.2108578478659|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|-4.2287360686967|||-4.2287360686967|-4.2287360686967|-4.2777621237116|3.7434417622966|3.7434417622966|3.6863240552923|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.0884002862991|-4.1668337250883|-4.2792596447396|-4.3672328776703|-4.381163122966|-4.381163122966|-4.381163122966|-4.4357368446214|-4.4587585123026|-4.4587585123026|-4.4587585123026|-4.4587585123026|-4.4587585123026|-4.4587585123026|-4.4863986076739|-4.6243316400742|-4.6924467455575|-4.6924467455575|-4.730459167539|-4.730459167539|-4.7460658572106|-4.7814621154896|-4.8641246363445|-4.8817586983334|-4.8817586983334|-4.928065335871|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9667826583488|-4.9714250222956|-5.0307501042457||-5.0783335063824|-5.0804687286679|-5.0804687286679|||-5.0804687286679|-5.0804687286679|-5.0804687286679|-5.0804687286679|-5.0804687286679|-5.0804687286679
03431|991239|/equities/abeo-sas|CACALL||-9.718126633178|-9.8656967507587|-10.056329394577|-10.112588036059|-10.210653159352|-10.257392403518|-10.379325227644|-10.382808691074|-10.382808691074|-10.414887052761|-10.414887052761|-10.59987455605|10.278491408533|10.278491408533|10.278491408533|-10.578096522586|-10.578096522586|-10.578096522586|-10.578096522586|-10.578096522586|-10.59703298765|-10.59703298765|10.448092473339|10.448092473339|10.448092473339|10.448092473339|10.448092473339|10.448092473339|10.448092473339|10.445102493841|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.422342292061|10.294269340558|10.276875605459|10.276875605459|10.227083645788|10.163426357869|9.9343626834332|9.8576251508327|-10.057086412417|-10.057086412417|-10.057086412417|-10.057086412417|-10.057086412417|-10.057086412417|-10.057086412417|-10.057086412417|-10.057086412417|-10.07231875736|-10.10590946761|-10.14656599459|-10.148406965831|-10.247118719528|-10.291243297204|-10.299159189446|-10.337399743644|-10.371136345618|-10.371136345618|-10.371136345618|-10.371136345618|-10.371136345618|-10.371136345618|-10.408192828547|-10.408192828547|-10.415769951488|-10.42863331122|-10.502925875924|-10.548806299923|-10.554229381082|-10.612476854852|-10.693863265306|-10.895959024727|-11.075389695021|-11.075389695021|-11.075389695021|-11.077024536187|-11.077024536187|-11.357804701123|-11.380894366672|-11.400795691017|-11.400795691017|-11.503661571612|-11.779068137397|-11.953522428059|-11.953522428059|-11.953522428059|-12.126136073562|11.038518386466|11.038518386466|11.038518386466|11.038518386466|11.038518386466|11.038518386466|10.912242948327|10.455269614098|-11.299975959316|-11.299975959316|-11.377750917557|-11.466945220236|-11.474383408498|-11.527092676109|-11.58565852901|-11.717398143042|-11.819331248854|-11.863145757885|-11.897939603827|-12.131044618843|11.564559756949|11.564559756949|11.564559756949|11.564559756949|11.564559756949|11.564559756949|11.564559756949|11.564559756949|11.564559756949|11.564559756949|11.564559756949|11.410621761431|11.303468676794|11.220520942728|11.177221594406|11.177221594406|11.177221594406|11.177221594406|11.177221594406|11.177221594406|11.177221594406|10.936693574853|10.936693574853|-11.039648784121|-11.039648784121|-11.039648784121|-11.039648784121|-11.167849842989|-11.167849842989|-11.167849842989|-11.167849842989|-11.222610756516||-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|-11.239856498845|||-11.239856498845|-11.398729131627|-11.941365822607|-12.037628342105|-12.436253628679|-12.701392846579|-12.948769893111|-13.109744537606|-13.352493644571|-13.463881678952|-13.537646394718|-13.65571796204|-13.695022998344|-13.695022998344|-13.938913965767|-14.068238311946|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.084621536573|-14.094024088471|-14.237804521553|-14.444782695762|-14.677536763076|-15.081448046421|-15.081448046421|-15.081448046421|-15.081448046421|-15.081448046421|-15.081448046421|-15.081448046421|-15.081448046421|-15.081448046421|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.180828440294||-15.180828440294|-15.212031801658|-15.271702298541|||-15.281422458531|-15.281422458531|-15.281422458531|-15.281422458531|-15.281422458531|-15.281422458531
03432|949746|/equities/cerenis-therapeutics-holding|CACALL||1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1835699624154|1.1708555162321|1.1638882606897|1.1638882606897|1.1638882606897|1.1638882606897|1.1572819086839|1.1572819086839|-1.282836882873|-1.282836882873|-1.282836882873|-1.282836882873|-1.282836882873|-1.282836882873|-1.282836882873|-1.282836882873|-1.282836882873|-1.282836882873|-1.282836882873|-1.293929840242|-1.3154234438009|-1.3154234438009|-1.3154234438009|-1.3154234438009|-1.3432483241367|-1.3527203782187|-1.3528495860997|-1.3528495860997|-1.3528495860997|-1.3610551106602|-1.3683945787914|-1.3725495352753|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.2320980577653|1.1899977954433|1.1799479534359|1.1799479534359|1.1758311247529|1.1469694155447|1.1469694155447|1.1469694155447|1.1469694155447|1.1469694155447|1.1469694155447|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.1439294385703|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0681922863408|1.0282136345885|1.0257896458161|1.0257896458161|1.0257896458161|1.0257896458161|1.0257896458161|1.0257896458161|1.0257896458161|1.0257896458161|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049||0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.9836245037049|0.91152718408571|-1.0183413117202|||-1.0183413117202|-1.0183413117202|-1.022768133114|-1.0400756887045|-1.0460285435613|-1.0480317319429|-1.0728130335053|-1.0842922323766|-1.1006580253246|-1.1061756069795|-1.110306216096|-1.1255624402619|-1.1362915987281|-1.1589351124794|-1.2017056486376|-1.2208952265059|-1.2222903833314|-1.2222903833314|-1.227433713004|-1.2387041865951|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.260760430282|-1.2900671537117|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012||1.1766381778012|1.1766381778012|1.1766381778012|||1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012
03433|955665|/equities/abivax-sa|CACALL||-9.059374127471|-9.059374127471|-9.0935487748217|-9.0935487748217|-9.3099777690111|-9.3099777690111|-9.3099777690111|-9.7033083164624|-9.754231846325|-9.9691462649155|-10.194051174461|8.8220604614539|8.8220604614539|8.8220604614539|8.8220604614539|8.8001794172423|8.8001794172423|8.8001794172423|8.8001794172423|8.8001794172423|8.8001794172423|8.8001794172423|8.8001794172423|8.8001794172423|8.3520077042921|8.3520077042921|8.3520077042921|8.3520077042921|8.3520077042921|8.3520077042921|8.2733416880881|-9.4826799011201|-9.4826799011201|-9.4826799011201|-9.4826799011201|-9.4826799011201|-9.4826799011201|-9.4826799011201|-9.8118660820823|-10.008184845061|-10.23520488961|-10.559672570046|-10.734636280069|-11.016527647636|-11.016527647636|-11.016527647636|-11.016527647636|-11.016527647636|-11.122503256678|-11.122503256678|-11.354970747386|-11.354970747386|-11.354970747386|-11.632189810447|-11.671321776368|-11.837023844165|-11.867804860453|-11.954226917007|10.610771493931|10.610771493931|10.610771493931|10.610771493931|10.610771493931|10.610771493931|10.610771493931|10.330856725926|10.07095222711|-11.110258480641|-11.110258480641|-11.110258480641|-11.110258480641|-11.110258480641|-11.110258480641|-11.110258480641|-11.110258480641|-11.358065283666|-11.418961220726|-11.468846036046|-11.61427344332|-11.705038989821|-11.705038989821|-11.705038989821|-11.844487522751|-12.033875093096|-12.136527866382|-12.193919705306|-12.277741461931|-12.277741461931|-12.277741461931|-12.277741461931|-12.441903286434|-12.441903286434|-12.535448636453|-12.901294354354|-12.901294354354|-13.16699401952|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.267953850003|-13.463281341363|-13.463898620085|-13.463898620085|-13.463898620085|-13.463898620085|-13.463898620085|-13.463898620085|-13.463898620085|-13.463898620085|-13.471179564135|-13.471179564135|-13.471179564135|-13.471179564135|-13.471179564135|-13.471179564135|-13.471179564135|-13.471179564135|-13.471179564135|-13.471179564135|-13.471179564135|-13.471179564135|-13.792421905351|-13.968480531179|-13.968480531179|-13.968480531179|-14.164920037555|-14.164920037555|-14.164920037555|-14.164920037555|-14.164920037555|-14.328799876424|-14.412000030117|-14.599999685902|-14.733333026721|-14.743991671464|-14.743991671464|-15.125546096057|13.562246674083|13.562246674083|13.562246674083|13.562246674083||13.562246674083|13.562246674083|13.53833517096|13.53833517096|13.53833517096|13.359261873271|12.939179503152|12.769541728166|12.769541728166|12.769541728166|12.769541728166|12.769541728166|12.769541728166|12.769541728166|12.705639690893|12.705639690893|12.705639690893|12.598488695906|12.351654617308|12.050698132826|12.050698132826|||12.050698132826|12.050698132826|12.050698132826|12.050698132826|11.99077526233|11.881972642976|11.792538239363|11.792538239363|11.792538239363|11.792538239363|11.792538239363|11.792538239363|11.792538239363|11.792538239363|11.792538239363|11.792538239363|11.792538239363|11.67273832742|11.67273832742|11.67273832742|11.67273832742|11.67273832742|11.563042920868|11.54338083669|10.4337564619|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.415307006218|10.415307006218|10.415307006218|9.8447852233803|9.6564279772348|9.6025129007337|9.6025129007337|9.6025129007337|9.6025129007337|9.6025129007337|9.6025129007337|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288||-10.61163492288|-10.61163492288|-10.61163492288|||-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288
03434|15274|/equities/thenergo|CACALL||-5.2432209334897|-5.3291319680154|-5.3291319680154|-5.3291319680154|-5.3291319680154|-5.3291319680154||-5.3291319680154|-5.3601466629174|-5.4233826072205|-5.4233826072205|-5.4233826072205|-5.4233826072205|-5.5065364739617|-5.5905958172702|||-5.622731097199|-5.622731097199|-5.622731097199||-5.756766776069|-5.756766776069||-5.7819541933855|-5.7819541933855|-5.7819541933855|-5.7819541933855|-5.7819541933855|-5.7894496685586|-5.7894496685586|-5.8104996423282|5.6592751875624|5.6592751875624|5.6592751875624|5.6592751875624||5.6436390760988|5.626265618917|5.5579553873094|5.5579553873094|5.5579553873094||5.5579553873094|5.5579553873094|5.5579553873094|5.5416712637468|5.5416712637468|-5.6722295154425|-5.6722295154425|-5.6722295154425|-5.6722295154425|-5.6722295154425||-5.6722295154425|-5.6722295154425|-5.6722295154425|-5.6722295154425|5.5204544583229|5.5204544583229|5.5204544583229|5.5204544583229|5.5204544583229||5.5204544583229|5.5204544583229|5.4771338155184|5.4771338155184|5.4771338155184|5.4771338155184|5.4771338155184|5.4412597738276|5.3375110717361|5.3055677780117|5.3006310339995|5.2729233499178|||5.2671368912204|5.1245964451348|-5.5448927963536|-5.5776586626151|-5.5897923213272|-5.5897923213272|-5.5897923213272|-5.6856271605222|-5.6856271605222|-5.6856271605222|-5.6856271605222|-5.6856271605222|-5.6856271605222|5.4624972691104||5.4624972691104|5.4624972691104|5.4624972691104|5.4624972691104|5.4624972691104|-5.6304733204454|-5.6304733204454|-5.6304733204454||-5.6304733204454|-5.6304733204454||-5.6505259327988|-5.6728066131914|-5.7334033821645|-5.7334033821645|5.5517736701367|5.5353040991224||-5.6870883422729|-5.6870883422729|-5.6870883422729|-5.6870883422729|-5.6870883422729|-5.6870883422729|-5.6870883422729|-5.6870883422729|5.4699019902683|5.4472096882404|5.4472096882404|-5.6975451087354|-5.6975451087354|-5.6975451087354|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694||-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694|-5.7279960175694||-5.7279960175694|-5.7279960175694|-5.7303713487323|-5.7303713487323|-5.7303713487323|||-5.7303713487323|-5.7303713487323|-5.7303713487323|-5.7303713487323|-5.7303713487323|-5.7303713487323|-5.7303713487323||-5.8041618221994|-5.8041618221994|-5.9185132046535|5.6148369092566||5.6148369092566|5.6148369092566|5.6148369092566|5.6148369092566|5.6148369092566|5.563996143648|5.563996143648|||-5.767288737448|-5.767288737448|-5.8247650519035|-5.8997389094721|5.653717215575|5.653717215575|5.6457969697728|5.6119966012917|5.5078634730131|-5.8104978099917||-5.8436634647815|-5.8436634647815||-5.8529225309655|-5.8921361455172|-5.9634848180578|-5.9725747028798|-5.9725747028798|-5.9725747028798|-5.9725747028798|-5.9725747028798|-5.9725747028798|-6.0524142444426|5.7689169001777|5.7689169001777|5.7689169001777|5.7689169001777||5.7689169001777|5.7480455239858|5.7480455239858|5.5856723056574|5.5856723056574|5.5856723056574|5.5856723056574|-5.7818857904398|-5.7818857904398|-5.799550523989|-5.799550523989|-5.8328338625614|-5.9587044453824|-5.9707825687422|||-6.0021115173779|5.7080159021438|5.7080159021438||5.7080159021438|5.7080159021438|5.7080159021438|5.7080159021438|5.7080159021438|5.6789881075403|5.6789881075403|5.6789881075403|5.6789881075403|5.6789881075403|5.6789881075403|5.6789881075403|5.6789881075403|5.6789881075403|||5.6789881075403|5.6789881075403|||5.6789881075403|5.6789881075403||5.6789881075403|5.6789881075403|5.6789881075403
03435|17630|/equities/acanthe-developpement|CACALL||-0.34542746371956|-0.34542746371956|-0.34542746371956|-0.34542746371956|-0.34542746371956|-0.34542746371956|-0.34542746371956|-0.34542746371956|-0.34542746371956|-0.3551971893281|-0.35810798028776|-0.35935154470838|-0.35935154470838|-0.35935154470838|-0.35935154470838|-0.35935154470838|-0.36133504149027|-0.36226115223112|-0.36306794480419|-0.36413104551739|-0.36475672012906|-0.36833528843208|-0.36833528843208|-0.36833528843208|-0.36833528843208|-0.36833528843208|-0.36833528843208|-0.36914991585947|-0.36914991585947|-0.36914991585947|-0.37116657195861|-0.37296285561251|-0.37495874124022|-0.37734303493469|-0.37888813200404|-0.37888813200404|-0.37888813200404|-0.37888813200404|-0.37888813200404|-0.37888813200404|-0.37888813200404|-0.37888813200404|-0.37888813200404|-0.38315348694512|-0.38355944299906|-0.38601047787632|-0.38606720934935|-0.38779901937727|-0.38779901937727|-0.38807090275474|-0.38807090275474|-0.38807090275474|-0.38807090275474|-0.38807090275474|-0.38807090275474|-0.38807090275474|-0.39118628968081|-0.39118628968081|-0.39118628968081|-0.39118628968081|-0.39118628968081|-0.39298475803359|-0.39342752895337|-0.39525280618648|-0.39678088353718|-0.4047973833168|-0.4047973833168|-0.409663764049|-0.41161129639719|-0.41161129639719|-0.41161129639719|-0.41161129639719|-0.41161129639719|0.40154778459221|0.40154778459221|0.40127530802787|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.41919646891467|-0.42419316871068|-0.42419316871068|-0.42969081377725|-0.42969081377725|-0.42969081377725|-0.42969081377725|-0.42969081377725|-0.42969081377725|-0.42969081377725|-0.42969081377725|-0.42981976742635|-0.42981976742635|-0.42981976742635|-0.42981976742635|-0.42981976742635|-0.42981976742635|-0.42981976742635|-0.42981976742635|-0.42981976742635|-0.42981976742635|-0.42981976742635|-0.43196641433118|-0.4347404564738|-0.43521161491338|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.40196109917347|0.39967898259101|0.39941699456119|0.39941699456119|0.39941699456119|0.39307444571282|0.38847161364584|0.38325506923411|0.38325506923411|0.38317229215541|0.3789136632089|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805||0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37686513228805|0.37058422633659|0.37058422633659|0.37058422633659|0.37058422633659|0.37058422633659|0.36331580158352|||0.35699481392937|0.35699481392937|-0.38688573019023|-0.38688573019023|-0.38688573019023|-0.38688573019023|-0.38688573019023|0.36516731577246|0.36516731577246|0.36516731577246|0.36516731577246|0.36516731577246|0.36516731577246|0.36516731577246|0.36516731577246|0.36516731577246|0.36516731577246|0.36516731577246|0.36429701135256|-0.38811442602898|-0.38990491682981|-0.39322768212131|-0.39333634624752|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37243865155754|0.37243865155754|0.37243865155754|0.37212368392882|0.37212368392882|0.37212368392882|0.37212368392882|0.37091519594124|0.36974712617519|0.36974712617519|0.36885526934709|0.36885526934709|0.36885526934709|0.36885526934709|0.36885526934709|0.36885526934709|0.36526576082459|0.36526576082459|0.36207308317279||0.3617778898901|0.3617778898901|0.3617778898901|||0.35675321206188|0.35393306812927|0.35393306812927|0.35393306812927|0.35202890655364|0.35202890655364
03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|41.71672956149|40.971366264205|40.335515481662|40.335515481662|40.335515481662|40.335515481662|40.335515481662|40.335515481662|40.335515481662|40.335515481662|40.335515481662|40.335515481662|40.335515481662|40.21335059452|39.651207591606|39.651207591606|39.651207591606|39.530228563496|38.825811541023|38.823120925098|38.111247218615|37.770831175387|-40.395553606173|-40.395553606173|-40.395553606173|-40.395553606173|-40.395553606173|-40.395553606173|-40.457838713483|-41.079820089159|38.600531578288|38.600531578288|38.271145502975|38.217383773515|37.778759010841|37.752540810375|37.752540810375|37.454490484429|36.86110116556|36.849555985957|36.450900428032|36.450900428032|36.450900428032|36.450900428032|36.450900428032|36.450900428032|36.450900428032|36.450900428032|36.401296647654|36.401296647654|36.278821796382|36.278821796382|35.873137626609|35.636262003538|35.425848501652|35.166498733593|34.442221298298|33.889133707772|33.702016697119|33.702016697119|33.156129265042|32.826257705922|-35.347474109056|-35.347474109056|-35.347474109056|-35.347474109056|-35.347474109056|-35.347474109056|-35.347474109056|-35.347474109056|-35.347474109056|-36.627192191419|-37.85465905858|-38.476616585119|-38.476616585119|-38.597352464843|-38.965945623372|-39.573761572629|-39.573761572629|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-39.731160173509|-40.034625381997|-40.60755206274|-40.60755206274|-40.60755206274|-40.60755206274|-41.045612453609|-41.365939368914|-41.365939368914|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298|39.561554911298||39.561554911298|39.561554911298|39.391172835742|39.334635678832|39.267373764851|-41.626344726766|-41.626344726766|-41.626344726766|-41.700362744995|-41.700362744995|-41.738182031521|-42.590202926936|-43.04022431301|-43.131914402897|-43.341128993249|-43.341128993249|41.613777380294|41.613777380294|41.613777380294|41.613777380294|41.613777380294|||41.613777380294|41.613777380294|41.534752136144|41.156391414971|40.745434320603|40.444371051958|40.330662627914|40.330662627914|40.330662627914|40.330662627914|40.330662627914|39.947403691321|38.996213954567|38.996213954567|38.996213954567|38.996213954567|38.996213954567|38.996213954567|38.996213954567|38.996213954567|38.996213954567|38.996213954567|38.996213954567|38.996213954567|38.835236277711|37.800263208959|36.248625431694|36.117918926518|36.008995205037|36.008995205037|36.008995205037|36.008995205037|36.008995205037|36.008995205037|35.776785528062|35.776785528062|35.563095794119|35.448437940189|35.333085665897|35.333085665897|35.333085665897|35.333085665897|35.333085665897|35.221761952722|35.145848021335|34.800385088199|34.587029741289|34.587029741289|34.587029741289|34.258923740389|33.8773645524|33.8773645524|33.8773645524|33.8773645524|33.644293057015|33.628661300397|33.4637208792|33.4637208792|33.4637208792|33.4637208792|33.4637208792|33.4637208792|33.4637208792||33.300303819645|33.300303819645|33.300303819645|||33.300303819645|33.300303819645|33.300303819645|33.300303819645|33.300303819645|33.300303819645
03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03438|17676|/equities/acteos|CACALL||-1.250270755722|-1.2647453100967|-1.2738836839781|-1.2773707724264|-1.295411968303|-1.3101799687548|-1.3115888724508|-1.3200987786917|-1.3306652738947|-1.3426836612377|-1.3430220617518|-1.3430220617518|-1.3430220617518|-1.3430220617518|-1.3430220617518|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3618949200511|-1.3679793142732|-1.3679793142732|-1.3679793142732|-1.3679793142732|-1.3679793142732|-1.3774081790357|-1.3774081790357|-1.3774081790357|-1.3774081790357|-1.3826757629612|-1.3985672524521|-1.3985672524521|-1.3985672524521|-1.3985672524521|-1.3985672524521|-1.3985672524521|-1.3985672524521|-1.3985672524521|-1.3985672524521|-1.4000746928927|-1.4028607367671|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|1.3244568285034|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3859840900017|-1.3876873836532|-1.3876873836532|-1.3876873836532|1.2805923787374|1.2805923787374|1.2805923787374|1.2805923787374|1.2805923787374|1.2805923787374|1.2805923787374|1.2717693081187|1.2573173561605|1.2573173561605|1.2573173561605|1.2555239482646|1.2555239482646|1.2555239482646|1.2555239482646|1.2555239482646|1.255026596997|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3559413492304|-1.3729903830005|-1.3769337681613|-1.3990931276571|-1.4039923288304|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4073333858591|-1.4112037286871|-1.4125662686051|-1.4125662686051|-1.4250736503271|-1.4260065771947|-1.4260065771947|-1.4260065771947||-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4260065771947|-1.4364356412366|||-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.4364356412366|-1.5549284831103|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3455748238098|1.3455748238098|1.3264720283097|1.3066355279359|1.2751506424914|1.2551673625321|1.2543526131148|1.2460834538783|1.2460834538783|1.2073149124611|-1.2913059031985||-1.2913059031985|-1.2913059031985|-1.2913059031985|||-1.2913059031985|-1.2913059031985|-1.2913059031985|-1.2913059031985|-1.2984941432068|-1.2984941432068
03439|17677|/equities/actia-group|CACALL||-2.8706366340195|-2.8707243223586|-2.8707243223586|-2.9069160377094|-2.926573306886|-3.0134147743027|-3.1137941258528|-3.2914380251675|-3.4004867009884|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4137246511731|-3.4158051833348|-3.435186802259|-3.435186802259|-3.435186802259|-3.435186802259|-3.435186802259|-3.435186802259|-3.435186802259|-3.435186802259|-3.435186802259|-3.4463185589743|-3.5203539575948|-3.5753932623746|-3.5976460545007|-3.5976460545007|-3.6534955996875|3.3136623552235|3.3136623552235|3.3136623552235|3.3136623552235|3.3136623552235|3.3136623552235|3.3136623552235|3.3136623552235|3.3136623552235|3.3136623552235|3.3136623552235|3.1422993463243|-3.5136177820939|-3.5136177820939|-3.5136177820939|-3.5136177820939|-3.5136177820939|-3.5136177820939|-3.5136177820939|-3.5136177820939|-3.6112419149366|3.2338272171629|3.2338272171629|3.2338272171629|3.2338272171629|3.2338272171629|3.2338272171629|3.1881411955768|-3.4219703760519|-3.4219703760519|-3.4219703760519|-3.4219703760519|-3.4219703760519|-3.4219703760519|-3.4219703760519|-3.4219703760519|-3.433300425253|-3.4931115459972|-3.5191500863389|-3.5191500863389|-3.5483541477497|-3.5483541477497|-3.5483541477497|-3.5483541477497|-3.594282493412|-3.664202766749|-3.6876444346903|-3.6876444346903|-3.6876444346903|-3.6970919276459|-3.6970919276459|-3.7271505433815|-3.7271505433815|-3.7329450667453|-3.7382038332004|-3.7382038332004|-3.784115351679|-3.7933819186078|-3.7933819186078|-3.7933819186078|-3.8227932880941|-3.8227932880941|-3.8227932880941|-3.8227932880941|-3.8227932880941|-3.8386592280669|-3.8990738454572|-3.8990738454572|-3.8990738454572|-3.8990738454572|-3.8990738454572|-3.9250295430927|-3.9250295430927|-3.9650327398279|-4.0224352132769|-4.0224352132769|-4.0224352132769|-4.0224352132769|-4.0224352132769|-4.0224352132769|-4.0224352132769|-4.0224352132769|-4.1838169507949|3.9870374132688|3.9870374132688|3.9870374132688|3.9870374132688|3.9870374132688|3.956708238025|3.8718980125801|3.8598869169438|3.8528848828461|3.8528848828461|3.8489637844719|3.8489637844719|3.8489637844719|3.8299597626436|3.8176471985237|3.8176471985237|3.8176471985237|3.780163636567|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499||3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.7700320696499|3.6250357601009|3.5765872616045|3.5765872616045|3.5250971999955|3.2523302068524|||3.0185254831608|3.0185254831608|3.0185254831608|-3.430686109186|-3.430686109186|-3.430686109186|-3.430686109186|-3.430686109186|-3.430686109186|-3.430686109186|-3.4513178323383|-3.4620196393988|-3.4672081204301|-3.4672081204301|-3.4672081204301|-3.474119964799|-3.5151334245566|-3.560148168445|-3.5657201484843|-3.685703902088|-3.685703902088|-3.7191154610696|-3.7884616069863|-3.8849574253371|-4.0838416070199|3.6982417246453|3.6982417246453|3.6982417246453|3.6982417246453|3.6982417246453|3.6982417246453|3.6842482404007|3.6842482404007|3.6842482404007|3.6842482404007|3.6842482404007|3.6842482404007|3.6842482404007|3.6842482404007|-4.0227530500857|-4.0227530500857|-4.0227530500857|-4.0227530500857|-4.0530589445397|-4.1291380247347|-4.1291380247347|-4.1291380247347|-4.1291380247347|-4.1401532977678|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.8822273115283|3.8280303323672||-4.0215657672346|-4.0215657672346|-4.0215657672346|||-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346
03440|40297|/equities/adocia-sas|CACALL||-9.7204605678847|-9.878019775136|-9.878019775136|-9.878019775136|-9.878019775136|-10.075577829926|-10.325641471643|-10.498940740714|-10.498940740714|-10.584815668157|-10.584815668157|-10.584815668157|-10.782017812785|7.9731350897832|7.9731350897832|7.9731350897832|7.9731350897832|7.9731350897832|7.9731350897832|7.9731350897832|7.7967692394723|7.7967692394723|7.7967692394723|7.7967692394723|7.7967692394723|7.7967692394723|7.7967692394723|7.7967692394723|6.6141883553917|6.0096536678136|5.3357263187635|5.3353412480104|5.3353412480104|-6.0415057208077|-6.0415057208077|-6.0415057208077|-6.0415057208077|-6.0415057208077|-6.0905618961139|-6.1561069907535|-6.1561069907535|-6.1561069907535|-6.2840077018063|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.4444599106667|-6.6377331100964|-6.6944777608535|-6.6944777608535|-6.6944777608535|-6.6944777608535|-6.6944777608535|-6.6944777608535|-6.6944777608535|-6.6944777608535|-6.6944777608535|-6.6944777608535|-6.8693056599669|-6.8693056599669|-6.8693056599669|-6.8693056599669|-6.8693056599669|-6.8693056599669|-6.8693056599669|-6.8693056599669|-6.8693056599669|-6.8693056599669|-6.8693056599669|-6.8693056599669|-6.8693056599669|-7.3836728749863|-7.4881681524998|-7.4881681524998|-7.4881681524998|-7.4881681524998|-7.4881681524998|-7.4881681524998|-7.4881681524998|-7.4881681524998|-7.4881681524998|-7.4881681524998|-7.4881681524998|-7.4881681524998|-7.4881681524998|-7.4881681524998|-7.6174091060168|-8.1493432741702|-8.7237146674859|6.8128708278893|6.8128708278893|6.8128708278893|6.8128708278893|6.8128708278893|6.8128708278893|6.8128708278893|6.8128708278893|6.8128708278893|-8.6190112281298|-8.6190112281298|-8.6190112281298|-8.6190112281298|-8.6190112281298|-8.6190112281298|-8.6190112281298|-8.6190112281298|-8.8200123496028|-9.3371292674781|-9.3371292674781|-9.3371292674781|-9.6573659142125|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.2580267147057|8.1628075391973|8.0442301201517|-9.5294867102706|-9.5294867102706|-9.5294867102706|-9.5294867102706|-9.5294867102706|-9.5294867102706|-9.6238745124698|-9.6326239727435|-9.6326239727435||-9.6326239727435|-9.6326239727435|-9.6326239727435|-9.6326239727435|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|8.2990348480761|-10.049363464279|-10.049363464279|-10.049363464279|-10.049363464279|||-10.049363464279|-10.049363464279|-10.049363464279|-10.305410666239|-10.305410666239|-10.305410666239|-10.305410666239|-10.305410666239|-10.305410666239|-10.305410666239|-10.540456501391|-10.712728941603|-10.940810481887|-11.189789339548|-11.235432504545|-11.235432504545|-11.235432504545|-11.235432504545|-11.399742945899|-11.399742945899|-11.399742945899|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125||9.4492871522125|9.4492871522125|8.893651829739|||8.0318357796355|7.9114841190625|7.849426504379|7.3733978942315|7.3733978942315|7.3733978942315
03441|7106|/equities/hi-media|CACALL||-1.4386592263919|-1.4386592263919|-1.4462879956809|-1.4522644083861|-1.475849354837|-1.4762215157059|-1.4977461187605|-1.5094401338105|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.524068226311|-1.5342424797718|-1.5422129858796|-1.5422129858796|-1.5474588395561|-1.5516776157266|-1.5516776157266|-1.5888612300827|-1.5888612300827|-1.5953111587907|-1.5953111587907|-1.5953111587907|-1.5953111587907|-1.5953111587907|-1.6003457372879|-1.6125320264794|-1.6125320264794|-1.6125320264794|-1.6125320264794|-1.6235272078721|-1.6235272078721|-1.6689190896583|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.5125127857165|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|1.4792348282579|-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7003212895266|-1.7045236391349|-1.716692909325|-1.7611023331435|-1.7611023331435|-1.7651012666573|-1.7651012666573|-1.7651012666573|-1.7651012666573|-1.7651012666573|-1.7651012666573|-1.7651012666573|-1.7651012666573|-1.7651012666573|-1.7651012666573|-1.8584458438941|1.4519192787098|1.4519192787098|1.4519192787098|1.4480484093765|1.4480484093765|1.296442677085|1.2679152653111|1.2679152653111|1.2679152653111|1.251294717247|1.2352519346975|1.2352519346975|1.2352519346975|1.2352519346975|1.2352519346975|1.2352519346975|1.2352519346975|1.2352519346975|1.2352519346975|1.2352519346975|1.2352519346975|1.2352519346975|1.1944466513288|1.1843600512441|1.1843600512441|-1.3989418764203|-1.3989418764203|-1.3989418764203|-1.3989418764203|-1.3989418764203|-1.3989418764203||-1.3989418764203|-1.3989418764203|-1.3999354595706|-1.404928299538|-1.4369798591158|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.2506355519878|1.1624107967088|-1.3190211589825|-1.3190211589825|||-1.3190211589825|-1.3190211589825|-1.3264123660207|-1.3301803780794|-1.3368671153652|-1.3656856654603|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3868438818516|-1.4051042506498|-1.4198380851527|-1.4359312083743|-1.4715901576172|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.1716073690231|1.1716073690231|1.1716073690231|1.1716073690231|1.0992859997546|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389||1.0801040580389|1.0801040580389|1.0801040580389|||1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389
03442|1055913|/equities/advicenne|CACALL||1.886788075305|1.886788075305|1.886788075305|1.886788075305|1.886788075305|1.886788075305|1.886788075305|1.886788075305|1.830320072546|1.8298001823319|1.7845002343801|1.7555047119602|1.7555047119602|1.7555047119602|1.7555047119602|1.7191918058681|1.7191918058681|1.7191918058681|1.7191918058681|1.708268739944|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|-2.1228071566434|1.554040608336|1.554040608336|1.248933974824|-1.06315915813|-1.06315915813|-1.06315915813|-1.1127879446298|-1.1321532566845|-1.1604480599363|-1.2050534657858|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.98520788872291|0.9617999235795|-1.1397487592099|-1.1397487592099|-1.1397487592099|-1.1397487592099|-1.1397487592099|-1.157387342644|-1.157387342644|-1.1647081867327|-1.1839535319661|-1.2235039002206|-1.2337821100052|-1.2440591465129|-1.2440591465129|-1.2440591465129|-1.2638435110663|-1.2956038730249|-1.3461154055712|-1.3854741436453|-1.3854741436453|-1.3854741436453|-1.3854741436453|-1.3854741436453|-1.3854741436453|-1.3854741436453|-1.3854741436453|-1.4196935210196|-1.5597705778776|-1.6220783853198|-1.6615315436947|-1.7051461338585|-1.8117178876738|-2.3046865617279|-2.3366942275069|-2.3366942275069|-2.3366942275069|-2.3366942275069|-2.3546602713291|-2.363511441728|-2.3716215662199|-2.3716215662199|-2.3716215662199|-2.3716215662199|-2.3716215662199|-2.3716215662199|-2.400635095883|-2.4045944505804|-2.436104972481|-2.4691165965125|-2.5479074497272|-2.5536206268115|-2.5536206268115|-2.5536206268115|-2.5536206268115|-2.5536206268115|-2.5536206268115|-2.6018006760592|-2.7467231042645|-2.8285811088109|2.206149635843|2.206149635843|2.206149635843|2.206149635843|2.206149635843|2.206149635843|2.206149635843|2.1812775114416|2.0533637315299|1.9504042499888|1.8440601421317|1.7886779388808|1.7363088485293|1.7092629676655|1.7092629676655|1.7092629676655|1.7092629676655|1.7092629676655|1.6236085184802|1.6236085184802|-1.9406094431801|-1.9406094431801|-1.9406094431801|-1.9406094431801|-1.9406094431801|-1.9406094431801|-1.9406094431801|-1.9406094431801|-1.9406094431801||-1.9788993928083|-2.0375548836532|-2.0961721403668|-2.1624134296918|-2.1985705091715|-2.2404574173174|-2.2404574173174|-2.2716193682046|-2.283147370385|-2.283147370385|-2.3320526210984|-2.3458362253198|-2.401373588563|-2.422637316387|-2.5129303963108|-2.5484782226796|-2.7444201981486|1.717828876434|1.717828876434|1.717828876434|1.6577811524202|||1.6577811524202|1.6577811524202|1.6577811524202|1.6558678795817|1.2398532021843|1.1924858717375|1.1924858717375|1.1924858717375|1.1924858717375|1.1924858717375|1.1924858717375|1.1924858717375|1.1924858717375|1.1924858717375|1.1924858717375|1.1924858717375|1.0983766001073|-1.4180050634243|-1.423894493988|-1.5071049588817|-1.5395610617154|-1.5836233216914|-1.5942481511602|-1.5944979912451|-1.6381088171194|-1.7311209212618|-1.7558009702715|-1.8503344543281|-1.8860382843352|-1.9253758841462|-1.9477509187004|-1.9833400654397|-1.9833400654397|-1.9833400654397|-2.0141556845331|-2.0787284690168|-2.1205872515867|-2.1328746919311|-2.2037496571714|-2.2216107254751|-2.2867896827865|-2.3876552154409|-2.4226169177544|-2.4772410004947|-2.5328233473404|-2.6083592499742|-2.8123370483519|-2.8123370483519|-2.8123370483519|-2.8123370483519|2.4308543320724|2.4308543320724|2.4308543320724|2.4308543320724|2.4308543320724|2.4308543320724|2.4308543320724|2.4308543320724|2.4308543320724|2.4308543320724|2.4308543320724|2.354004859508|2.2450055144241||2.1572282603505|2.1502536591691|2.0313929779444|||2.0033227878503|2.0033227878503|2.0033227878503|2.0033227878503|1.8659141414356|1.7643491949187
03443|17681|/equities/advini|CACALL||-14.718726502006|-14.718726502006|-14.718726502006|-14.718726502006|-14.753983462966|-14.753983462966|-14.937759307928|-14.943529975644|-14.943529975644|-15.259477814294|-15.321642513912|-15.424047174102|-15.493385727809|-15.856031527252|14.80440869361|14.80440869361|14.737086459349|14.737086459349|14.737086459349|14.737086459349|14.737086459349|14.191206848567|-15.357809416789|-15.357809416789|-15.357809416789||-15.414232536972|14.806408726705|14.715319223773|14.715319223773|-15.168214884988|-15.168214884988|-15.168214884988|-15.168214884988|14.610615676736|14.610615676736|14.610615676736|14.610615676736|14.267350561194|13.788087552923|13.788087552923|13.664541820838|-13.99495389268|-14.007350630784|-14.007350630784|-14.030389568567|-14.055988388327|-14.084431521392|-14.08807232955|-14.08807232955|-14.08807232955|-14.08807232955|-14.08807232955|-14.08807232955|-14.08807232955|-14.08807232955|-14.08807232955|-14.08807232955|-14.093915952317|-14.093915952317|-14.309906709053|-14.333229793286|-14.536921833595|-14.651944962584|-14.651944962584|-14.651944962584|-14.651944962584|-14.651944962584|-14.759808877176|-14.759808877176|-14.822010255595|-15.002233479575|-15.093131180095|-15.093131180095|-15.093131180095|-15.093131180095|-15.15903464455|-15.187816314108|-15.21979594695|-15.305329063065|-15.361476821509|15.031638155315|15.031638155315|15.031638155315|15.031638155315|15.031638155315|15.031638155315|15.031638155315|15.031638155315|15.031638155315|15.031638155315|14.954493887263|14.954493887263|14.954493887263|14.954493887263|14.627214624968|14.596905181239|14.425808891629|14.425808891629|14.345343520216|14.294826218345|14.010917977997|-14.310091940884|-14.321525217907|-14.321525217907|-14.321525217907|-14.346139088622|-14.423487547759|14.166064216616|14.166064216616|14.111373034651|-14.399539380978|-14.399539380978|-14.399539380978|-14.399539380978|-14.399539380978|-14.399539380978|-14.407050039802|-14.407050039802|-14.407050039802|-14.430055620973|-14.531431307416|-14.531431307416|-14.531431307416|-14.531431307416|-14.531431307416|-14.531431307416|-14.531431307416|-14.531431307416|-14.531431307416|-14.531431307416|-14.668257410903|-14.875841387531|14.566862614041|14.566862614041|14.540958438852|14.462175831242|-14.783297827319|-14.783297827319|-14.783297827319|-14.864775554423|-14.916417325077|-14.951574763256|-14.990638583454|-15.032269575901|-15.032269575901|-15.052521602652|-15.150026865385|-15.150026865385|-15.261140633051|-15.300791158137|-15.300791158137||-15.389767847522|-15.469878233067|-15.469878233067|-15.469878233067|-15.469878233067|-15.469878233067|-15.469878233067|-15.688753804225|-15.765282004694|-15.850313338549|-15.944792598388|15.266896890379|14.596552291156|14.118391159111|-14.646198784341|-14.646198784341|-14.646198784341|-14.646198784341|-14.646198784341|-14.646198784341|-14.646198784341|||-14.646198784341|-14.646198784341|-14.790221041032|-14.852540464815|-14.852540464815|-14.852540464815|-14.852540464815|-14.852540464815|-15.186156082613|-15.251092132655|-15.251092132655|-15.251092132655|-15.251092132655|-15.527610370477|-15.527610370477|-15.527610370477|-15.527610370477|-15.527610370477|-15.527610370477|-15.527610370477|-15.527610370477|-15.642111933476|-15.642111933476|-16.091235174345|15.59599832801|15.59599832801|15.59599832801|15.59599832801|15.551109253345|15.262480496107|15.262480496107|15.091645504301|15.03516162906|14.722401767681|-15.530665126432|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.764688821895|-15.799630414839|-15.799630414839|-15.799630414839|-15.799630414839|-15.799630414839|-15.921811116399|-15.924235145982|-15.993594585453|-16.070660629311|-16.077970420968||-16.077970420968|-16.077970420968|-16.077970420968|||-16.077970420968|-16.077970420968|-16.077970420968|-16.077970420968|-16.077970420968|-16.077970420968
03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||103.96639465423|103.96639465423|103.96639465423|103.96639465423|103.96639465423|-110.50942577591|-110.50942577591|-110.50942577591|-110.50942577591|-110.50942577591|-110.50942577591|-110.50942577591|-110.50942577591|-111.59936231232|-111.65045040743|-111.65045040743|-111.77827483964|-113.1425275996|-113.21391828355|-114.82459044526|-114.82459044526|-115.09954680414|-115.68838033644|-116.04531446918|-116.04531446918|-116.04531446918|-116.66145924974|-116.70161977795|-117.59624106119|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-117.80944315939|-119.3549426082|-121.13945817134|-121.13945817134|-121.13945817134|-121.13945817134|-121.13945817134|114.19317146149|114.19317146149|114.19317146149|114.19317146149|114.19317146149|114.19317146149|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-119.09205222637|-121.01851974209|-121.01851974209|-121.01851974209|114.31911084801|114.31911084801|114.31911084801|113.60903696122|113.60903696122|113.60903696122|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-121.91053695474|-123.09504529937|-124.41515581119|-124.41515581119|-124.41515581119|-124.41515581119|-124.41515581119|-124.41515581119|-124.41515581119|-124.41515581119|-126.32795547896|-129.62550337506|-130.16722639615|-132.30247453644|-133.43608637865|124.32656679092|123.91781007022|123.91781007022|123.91781007022|123.91781007022|121.66979685062|121.31639084696|121.31639084696|121.31639084696|121.31639084696|121.31639084696|121.31639084696|121.31639084696|121.130111893|121.130111893|120.46679285719|120.37626413916|120.37626413916|120.37626413916|119.66251452338|119.46390663663|119.34878133711|-124.9779966576|-124.9779966576|-124.9779966576|-124.9779966576|-124.9779966576||-124.9779966576|-124.9779966576|-124.9779966576|-124.9779966576|-124.9779966576|-124.9779966576|-125.30381311569|-125.30381311569|-125.30381311569|-125.30381311569|-125.30381311569|-127.02646122148|-129.51828956792|-130.19809977423|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|||123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|123.15132691975|120.55147189692|117.66274451763|-126.0598615331|-126.0598615331|-126.0598615331|-126.0598615331|-126.0598615331|119.15364445866|119.15364445866|119.15364445866|119.15364445866|118.63412820779|118.63412820779|118.45458562598|117.83776240566|117.83776240566|117.11284601382|117.11284601382|117.11284601382|114.69760981855|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059||113.67876299059|113.67876299059|113.67876299059|||113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059
03445|1082118|/equities/affluent-medical|CACALL||-1.6697155122495|-1.6697155122495|-1.6697155122495|-1.7277394803075|-1.784154961695|-1.803505511405|-1.8216728516441|-1.8290809136873|-1.8567565792408|-1.8663962012757|-1.8671068423578|-1.8731742427954|-1.9235268683576|1.7012078880172|1.7012078880172|1.7012078880172|1.7012078880172|1.7012078880172|1.7012078880172|1.7012078880172|1.7012078880172|1.6656887257665|1.6656887257665|1.63298752844|-1.8222361611033|-1.8297359110279|-1.8297359110279|-1.8320838933685|-1.8320838933685|-1.8320838933685|-1.8320838933685|-1.8320838933685|-1.8320838933685|-1.8493012123023|-1.8493012123023|-1.8808902162882|-1.9018223968448|-1.9160836176748|-1.9160836176748|-1.9160836176748|-1.9160836176748|-1.9329427589451|-1.9329427589451|-1.9557697893817|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|-1.9835889888343|1.8481998219263|1.8481998219263|1.8481998219263|1.8481998219263|1.8481998219263|1.8481998219263|1.8481998219263|1.8481998219263|1.8481998219263|1.8481998219263|1.8437495503187|1.8437495503187|1.8437495503187|1.8437495503187|1.8327463339581|1.8327463339581|1.819995921057|1.8033287979956|1.7992542030409|1.7952823707345|1.711980456432|-1.6985578897796|-1.6985578897796|-1.6985578897796|-1.6985578897796|-1.7139531443739|-1.7207812413269|-1.732812455925|-1.7437190251986|-1.7437190251986|-1.7635767147983|-1.7773074624764|-1.8030674016425|-1.8030674016425|-1.8030674016425|-1.8030674016425|-1.8030674016425|-1.8030674016425|-1.8030674016425|-1.8030674016425|-1.8422970943924|1.6696686422259|1.6696686422259|1.6696686422259|1.6696686422259|1.6696686422259|1.6696686422259|1.6696686422259|1.6696686422259|1.6696686422259|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8070524395457|-1.8903360301644||-1.8964845134583|-1.9105383504063|-1.9339314951532|-1.9521461078451|-1.9679401261857|-2.012989009227|-2.0890605113703|1.8030049454615|1.8030049454615|1.8030049454615|1.8030049454615|1.8030049454615|1.8030049454615|1.8030049454615|1.7880610438901|1.725067804557|1.6506309225625|1.5668121327367|1.5019850570924|1.5019850570924|1.5019850570924|||1.4766560809571|1.4766560809571|1.4766560809571|1.4766560809571|1.4766560809571|1.4766560809571|1.4766560809571|1.4766560809571|1.4766560809571|1.4766560809571|1.4766560809571|1.4766560809571|1.424340064521|1.3352147998785|1.3352147998785|1.3352147998785|1.3352147998785|1.3352147998785|1.3352147998785|1.2341276144954|-1.5273831788443|-1.5273831788443|-1.5273831788443|-1.5387591061484|-1.5638990730589|-1.6129433546404|-1.6232704359006|-1.6633560875732|-1.7188654539122|-1.7188654539122|-1.7461611065764|-1.7461611065764|-1.767974811149|-1.767974811149|-1.767974811149|-1.7994164088836|-1.8076848762423|-1.831003993095|-1.831003993095|-1.831003993095|-1.831003993095|-1.831003993095|-1.831003993095|-1.831003993095|-1.831003993095|-1.831003993095|-1.8536155481483|-1.8914389832699|-1.8914389832699|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568|1.6894333809568||1.6894333809568|1.6894333809568|1.6894333809568|||1.6894333809568|1.5185371405497|1.3900412858211|1.2956014474987|1.2456681685049|1.2199091002233
03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP||-8.1426561990685|-8.1426561990685|-8.1426561990685|-8.2459724040199|-8.2459724040199|-8.2459724040199|-8.2459724040199|-8.366969516031|-8.3972995304973|-8.5900571822913|-8.5900571822913|-8.5900571822913|-8.5900571822913|-8.6731746196517|-8.8821939097255|-8.9227711212204|-9.0916344072605|8.6787338569497|8.6787338569497|8.6787338569497|8.6787338569497|8.6787338569497|8.6787338569497|8.6787338569497|8.6787338569497|8.2624825189218|8.2495362173303|8.1131646552999|8.1131646552999|8.1131646552999|8.0430716849388|-9.0908180730624|-9.0908180730624|-9.0908180730624|-9.0908180730624|-9.0908180730624|-9.0908180730624|-9.0908180730624|-9.0908180730624|-9.0908180730624|-9.0908180730624|-9.0908180730624|-9.1164644048262|-9.696849059799|8.6434452860705|8.6434452860705|8.4594945211269|8.2237368642486|8.2237368642486|8.2237368642486|8.2237368642486|8.2237368642486|7.8450409106852|7.7123784149622|7.6465646731091|7.6465646731091|7.6465646731091|7.6465646731091|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2676212546314|-8.2768011354832|-8.2950744486163|-8.2950744486163|-8.2950744486163|-8.2950744486163|-8.2950744486163|-8.2950744486163|-8.2950744486163|-8.4128606690643|-8.462914271325|-8.462914271325|-8.4722550781586|-8.4722550781586|-8.4722550781586|-8.650283353419|-8.7263697430433|-8.7263697430433|-8.7263697430433|-8.7263697430433|-8.7263697430433|-8.7263697430433|-8.7263697430433|-8.7263697430433|-8.7800205442678|-8.7800205442678|-8.7800205442678|-8.7800205442678|-8.7800205442678|-8.9289117094953|-8.9904573755219|-9.1559395192497|-9.1559395192497|-9.1559395192497|-9.1559395192497|-9.1559395192497|-9.1559395192497|-9.1559395192497|-9.1559395192497|-9.2364688830161|-9.2364688830161|-9.688298591484|-9.9653319611697|-10.163701562368|-10.319668854037|-10.345743590769|-10.601937168369|-10.656120285589|-10.656120285589|-10.656120285589|-10.782355769032|-11.074284164501|-11.078386310042|-11.078386310042|10.07757621626|10.07757621626|10.07757621626|10.07757621626|10.07757621626|10.07757621626|10.07757621626|10.07757621626|10.07757621626|10.07757621626|10.07757621626|10.07757621626|10.07757621626|10.07757621626|10.07757621626|10.07757621626|10.07757621626|10.07757621626|10.07757621626|10.07757621626|9.697862634173|9.4809586307637|9.2538426475649|9.098838154357|-10.34150856499|-10.34150856499|-10.34150856499|-10.34150856499||-10.34150856499|-10.34150856499|-10.34150856499|-10.34150856499|-10.34150856499|-10.34150856499|-10.34150856499|-10.34150856499|-10.34150856499|-10.34150856499|-10.34150856499|-10.408335967222|-10.408335967222|-10.408335967222|-10.408335967222|-10.408335967222|-10.408335967222|-10.408335967222|-10.408335967222|-10.408335967222|-10.408335967222|||-10.408335967222|-10.408335967222|-10.408335967222|-10.408335967222|-10.408335967222|-10.408335967222|-10.408335967222|-10.449817758312|-10.712305499583|-10.712305499583|-10.910731924936|-10.910731924936|-10.910731924936|-10.910731924936|-10.910731924936|-10.910731924936|-10.910731924936|-10.910731924936|-11.295257715566|-11.704175106003|-11.766306417203|-11.957684873746|-11.957684873746|-11.957684873746|-11.957684873746|-11.957684873746|-11.957684873746|-11.957684873746|-11.970761218784|-12.149542104394|-12.149542104394|-12.149542104394|-12.164491082993|-12.511346719107|-12.511346719107|-12.640551169518|-12.640551169518|-12.773814911587|-12.773814911587|-12.773814911587|-12.773814911587|-12.773814911587|-12.773814911587|-12.773814911587|-12.773814911587|-12.773814911587|-12.773814911587|-12.773814911587|-12.852907684745|-12.852907684745|-12.852907684745|-12.879897094768|-12.983218909415|-13.289688164562|-13.425764144096|-13.838071519173|12.573032996507|12.573032996507|12.573032996507|12.573032996507|12.573032996507|12.573032996507|12.573032996507||12.573032996507|12.517972109835|12.517972109835|||12.517972109835|12.517972109835|12.517972109835|12.22130641825|12.22130641825|12.22130641825
03447|17683|/equities/akka-technologies|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03448|17824|/equities/mgi-coutier|CACALL||-8.9212570450257|-8.9672312203688|-8.9672312203688|-9.1841453913895|-9.2430810786136|-9.2430810786136|-9.3552618518695|-9.3552618518695|-9.3552618518695|-9.3552618518695|-9.3552618518695|-9.3552618518695|-9.3814020173666|-9.6565578267438|-9.8577115477477|-9.8577115477477|-9.8577115477477|-9.8577115477477|-9.8577115477477|-9.8577115477477|-9.8577115477477|-9.9541239143912|-10.042930900499|-10.042930900499|-10.085840645451|-10.085840645451|-10.133711434093|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.150649358754|-10.158580128947|-10.158580128947|-10.225088985539|-10.331765501341|-10.376961752928|-10.403846101801|-10.44826683591|-10.44826683591|-10.468730565933|-10.468730565933|-10.468730565933|-10.468730565933|-10.584411708384|-10.584411708384|-10.584411708384|-10.584411708384|-10.613790821002|-10.757381020486|-10.757381020486|-10.757381020486|-10.885532568634|-10.885532568634|-10.979798014354|-10.979798014354|-10.979798014354|-11.013108447074|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.05843346629|-11.234238265884|-11.234238265884|-11.508042678714|-11.543380641805|-11.608201132733|-11.669535117491|-11.669535117491|-11.669535117491|-11.813928027003|-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.905365380446|-11.965266403347|-11.965266403347|-12.299184888369|-12.482943974609|-12.482943974609|-12.568826263342|-12.858696267775|-12.90184723616|-12.90184723616|-12.922369481446|-12.922369481446|-12.922369481446|-13.118974651969|-13.118974651969|-13.394416241819|-13.568240277165|-13.625822403026|-13.709802523799|-13.797558457264|-13.911731356392|-13.965256975767|-14.248063244949|-14.3914684204|-14.3914684204|-14.3914684204|-14.3914684204|-14.3914684204|-14.3914684204|-14.3914684204|-14.3914684204|-14.588108716646|-14.588108716646|-14.641528380301|-14.641528380301|-14.641528380301|-14.641528380301|-14.641528380301|-14.641528380301|-14.641528380301|-14.641528380301|-14.641528380301|-14.641528380301|-14.641528380301||-14.641528380301|-14.641528380301|-14.686033390713|-14.686033390713|-14.686033390713|-14.791148343299|-14.937942838905|-14.985106557482|-14.985106557482|-14.985106557482|-15.214562780187|13.58815685997|13.58815685997|13.58815685997|13.58815685997|13.58815685997|13.58815685997|13.58815685997|13.58815685997|13.58815685997|13.58815685997|||13.58815685997|13.481285643683|-14.421254277741|-14.421254277741|-14.421254277741|-14.421254277741|-14.421254277741|-14.421254277741|-14.421254277741|-14.728060219591|-14.860067391733|-14.95810751309|-14.95810751309|-15.045675323959|-15.158528326348|-15.318364724401|-15.461516655025|-15.575018181335|-15.685576189371|-15.711244504414|-15.711244504414|-15.711244504414|-15.711244504414|-15.716238193821|-15.716238193821|-15.716238193821|-15.716238193821|-15.954709191135|-16.313010528145|-16.443344675234|-16.661494558311|-16.880549714804|-17.239499354628|15.32094316525|15.32094316525|15.32094316525|15.32094316525|15.172521956697|15.172521956697|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.008786844237|15.008786844237|15.008786844237|15.008786844237|15.008786844237|15.008786844237|15.008786844237|15.008786844237|15.008786844237|15.008786844237||14.87865190928|-16.055258372229|-16.055258372229|||-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229
03449|17895|/equities/verneuil-participations|CACALL||-4.6480650009156|-4.6480650009156|-4.686738855468|-4.8574875800993|-4.8972087137331|-5.0024539356352|-5.0960599984197|-5.1278444755373|-5.3909383601941|4.6678487398383|4.6678487398383|4.6678487398383|4.6678487398383|4.6678487398383|4.6364981971579|4.5141956200812|4.5141956200812|4.0874549101246|-4.9402901338088|-4.9402901338088|-4.9402901338088|-4.9402901338088|-5.1136554530978|-5.3940617565446|-5.5022908851099|-5.6925452996837|-5.7583836769116|-5.8755764781062|-5.8755764781062|-5.8755764781062|-5.8755764781062|-5.8755764781062|-5.8755764781062|-5.8755764781062|-5.8755764781062|-5.8755764781062|-5.8755764781062|-5.8943948463012|-5.8943948463012|-5.8943948463012|-5.8943948463012|-5.8943948463012|-5.8943948463012|-6.0187720938313|-6.1430803585701|-6.3367558374066|-6.4241731579722|-6.549081265443|-6.7323124535806|-6.758124895441|-6.8201388468869|-6.8890434758009|-7.0739368615483|-7.4058935419322|-7.4058935419322|-7.4058935419322|-7.4058935419322|-7.4058935419322|6.1397445134282|6.1397445134282|6.1397445134282|6.1397445134282|5.8219382687807|5.2792447138716|-6.8702406169062|-6.8702406169062|-6.8702406169062|-6.8702406169062|-6.9974895584456|-7.1472105834078|-7.3052340186516|-7.3558445934503|-7.3558445934503|-7.4453829928734|-7.5809809548433|-7.6622011245153|||-7.6802234716837|-7.7002483018708|-7.7224981131897|-7.7472201257664|-7.7746890286293|-7.8052100318104|-7.872455718057|-7.9082841099816|-7.9480934343424|-7.9923260169655|-8.0414733309911|-8.1294146002847|-8.1882384553571|-8.2535982943265|-8.3262203376259|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.326983820768|-8.7720981516292|-8.7720981516292|-8.7720981516292|-8.7720981516292|-8.918606520951|-8.918606520951|-8.918606520951|-8.918606520951|-8.918606520951|-8.918606520951|-8.918606520951|-9.1623405364489|-9.2914894849432|-9.4210995866604|8.6320654489938|8.6320654489938|8.6320654489938|8.6106284567983|8.5618094812136|8.3353437726477|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.0581293974203|-9.2903408893243|-9.2903408893243|-9.2903408893243|-9.2903408893243|-9.2903408893243|-9.2903408893243||-9.2903408893243|-9.5180137579696|-9.5180137579696|-9.7977930114288|-9.9086588803948|-10.005622760667|-10.005622760667|-10.005622760667|-10.005622760667|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|||-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.072150806437|-10.169056101916|-10.298951330315|-10.32105704428|-10.401174451259|-10.495749581022|-10.611943735197|-10.713270838078|-10.78974547101|-10.800647261815|-10.800647261815|-10.800647261815|-10.800647261815|-10.800647261815|-10.800647261815|-10.885366537783|-10.885366537783|-10.928184936017|-10.943655723039|-10.943655723039|-10.943655723039|-11.076981830323|-11.076981830323|-11.076981830323|-11.076981830323|-11.201646592578|-11.337550320562|-11.337550320562|-11.337550320562|-11.337550320562|-11.337550320562|-11.337550320562|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|9.908384484861|9.908384484861||9.908384484861|9.908384484861|9.5426497137256|||9.1418330576362|8.8020366989178|8.5578187132988|-9.6980639674362|-9.6980639674362|-9.6980639674362
03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP||-6.7276531468755|-6.7276531468755|-6.7276531468755|-6.8454481242902|-6.9067570926239|-6.9067570926239|-7.0302856235029|-7.1739946064539|-7.1739946064539|-7.1983274019634|-7.3593876617224|-7.3593876617224|-7.3593876617224|-7.3593876617224|6.527394205073|6.2687710984322|6.1103012808796|6.0208320615964|6.0208320615964|6.0208320615964|6.0208320615964|6.0208320615964|6.0208320615964|6.0208320615964|6.0208320615964|6.0208320615964|6.0208320615964|6.0208320615964|5.9720353548479|5.9559079178998|5.9559079178998|5.8746200942143|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|5.8494061575737|-6.3996538231653|-6.3996538231653|-6.3996538231653|-6.3996538231653|5.8558444490856|5.8558444490856|5.8558444490856|5.8558444490856|5.8558444490856|5.8558444490856|5.8558444490856|5.8558444490856|5.8558444490856|5.8558444490856|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.82273634527|5.6984999827107|5.6984999827107|5.6984999827107|5.6322735662433|5.6322735662433|5.6322735662433|5.6236373180782|5.6159860552059|5.5591184666993|5.5591184666993|5.522230562801|5.522230562801|5.522230562801|5.4794228973597|-6.0771810585821|-6.0771810585821|-6.0771810585821|-6.0771810585821|-6.0771810585821|-6.0771810585821|-6.0771810585821|-6.0771810585821|-6.0771810585821|-6.0771810585821|-6.1104573562254|-6.1104573562254|-6.1104573562254|-6.1104573562254|-6.1104573562254|-6.1310638139104|-6.174010338914|-6.174010338914|-6.174010338914|-6.2819558674887|-6.5827288688107|-6.7938652900505|-6.8101281487995|-7.0970867832561|-7.3496183790978|-7.3496183790978|-7.3496183790978|-7.5396757570391|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.7926449221929|6.6787721230543|6.5491910857135|6.4396566464033|6.3279521281549|6.3163356047018|6.2442620044663|6.2211242788053|-6.4685324423137||-6.4685324423137|-6.4685324423137|-6.4685324423137|-6.4685324423137|-6.4726944812331|-6.4726944812331|-6.4726944812331|-6.4726944812331|-6.4726944812331|-6.4726944812331|5.8983545860907|5.8983545860907|5.8983545860907|5.8983545860907|5.8983545860907|5.8983545860907|5.8983545860907|5.8983545860907|5.8983545860907|5.8983545860907|5.8983545860907|||5.8983545860907|5.7934497816982|5.765253716158|5.765253716158|5.765253716158|5.765253716158|5.765253716158|5.765253716158|5.765253716158|5.765253716158|5.765253716158|5.765253716158|5.765253716158|5.765253716158|5.72972640003|5.5760847087837|5.5517608850242|5.3902898860244|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.0010338035245|-6.1344361001925|-6.1344361001925|-6.1344361001925|-6.2896514396619|5.6222053734532|5.6222053734532|5.6222053734532|5.6222053734532|5.6222053734532|5.6222053734532|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.3397726004451|-6.462247392108|-6.5472192991331|-6.7063544578635|6.0784902859991|6.0784902859991|6.0784902859991|6.0784902859991|6.0784902859991|6.0784902859991|6.0784902859991||6.0462019498147|6.0462019498147|6.0462019498147|||6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147
03452|17678|/equities/adc-siic|CACALL|||-0.064207945543458||0.070880063123241|0.070533403364304|0.070148225854375|0.069720250843342|0.069244723053306|0.068716358842154|0.06812928749643|0.067476986001181|0.066752206562016|0.065946896074054||-0.058947895055744||0.072724564251264||-0.057472709288244|-0.057691899129687|-0.057935443397957|-0.058206048140478|-0.058506720076614|-0.058840800005653|-0.059211999926808|-0.059624444283647|-0.060082715791245||-0.063591904984337|-0.063991005687163|-0.064434450912526|-0.064927167829595|-0.065474631070784|-0.066082923560993|-0.06675880410567|-0.067509782488644|||0.070989132147695||0.070599035501111|0.070165594782685|0.069683993984433|0.069148881986376|0.068554313099645|0.067893681003278||0.067159645340648||-0.068655951479173|||||-0.069895502355471||-0.070883891429917|||-0.071982101512636|||||||||-0.072702333924599|0.065608520229178|0.06462057781387|||||||||||-0.071977138633317||-0.073196820627524|||||||||-0.07821868949011||-0.08013418395486||||||0.062821996657602|0.062821996657602|||||0.062821996657602||||||||||||-0.073420005458859||-0.074800005989237|-0.07700000544606|-0.083805563521218|-0.083805563521218|||||||||||||||||||||||||0.080549378944953||||||-0.076000692663898|||-0.076667435432263||0.079369516875138|||-0.071811647651601||-0.072568497655578|||||||||||||||||0.068600620663223|0.068600620663223|-0.070283187808005||||||||||||||-0.070283187808005||||||-0.070284891977714||-0.070284891977714|||||-0.070284891977714|||||-0.075372102889538|||||-0.075857891013357||||-0.07645321126352||0.065845391110398|||||||0.065845391110398|||0.065845391110398||0.065550435699599||||0.062037632354884|||||0.062037632354884|||
03453|17684|/equities/alpha-mos|CACALL|||0.49079690205516|0.48960765950615|0.48867517436803|0.48786130575406|0.48779035473386|0.48565595971786||0.48511772605273|0.48479746284853|0.48355273739905|0.48216970912186|0.4801330174734|0.47975890622424|0.47873213209363|0.47670236801275|0.47344705766184|0.47094117608051|0.46815686321237|0.4670632061691|0.46357022030827||0.46261755163872|0.46261755163872|0.45825620964971|0.45825620964971|0.4541735591249|0.4486372936386|0.44393031339051|0.44225590472091||-0.46112481468287|-0.46112481468287|-0.46112481468287|-0.46112481468287|-0.46112481468287||-0.46112481468287|-0.46112481468287|-0.46112481468287|-0.46112481468287|-0.46112481468287|-0.46112481468287||-0.48398122863965|-0.48398122863965|-0.48403650099598|-0.48403650099598||-0.48403650099598||-0.48403650099598|-0.48403650099598|-0.48403650099598|-0.48403650099598|-0.50170303668531|-0.50170303668531|-0.50170303668531|-0.50170303668531|-0.52088047833167|-0.52088047833167|-0.52088047833167|-0.52088047833167|-0.53086720374914|-0.54346354601219||-0.55480802986697|-0.55480802986697|-0.55480802986697|-0.55480802986697|-0.5565089272534|-0.56562566269978|-0.56562566269978|-0.56562566269978|-0.56562566269978|-0.56562566269978||-0.56562566269978|-0.56562566269978|-0.57369518069806|-0.5891236899981||-0.5891236899981|-0.60206629007063|-0.60206629007063|-0.64157496658513||-0.64157496658513|-0.64157496658513|-0.64157496658513|-0.64157496658513|-0.64157496658513||-0.66252773633212|-0.6908130991553|-0.6908130991553||-0.6908130991553|-0.75245901479707|-0.75827036907626||-0.75827036907626|-0.77052265858598|-0.77480929980695||-0.77480929980695||||-0.77480929980695|-0.77480929980695|-0.77480929980695|-0.78356701074338|-0.78356701074338|-0.80560598929921|-0.80560598929921|-0.80560598929921||-0.80560598929921|-0.80560598929921|0.62146208839609|0.62146208839609||0.62146208839609|0.62146208839609|0.62146208839609|0.62146208839609|0.60643230868579|0.60643230868579|0.60643230868579|0.60643230868579|0.60643230868579|0.60643230868579|0.60643230868579|0.60643230868579|0.60643230868579|0.59742261908673|0.59742261908673|0.56160294775237|0.56160294775237|0.56160294775237|0.56160294775237|0.56160294775237|0.56160294775237|0.53033659595107|0.52270734462313|0.51345258457983|0.49168650097605|0.49168650097605|0.49168650097605|0.49168650097605|0.49168650097605||0.49168650097605|0.49168650097605|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|0.47301970862893|-0.53358668735312|-0.53358668735312|-0.53358668735312|-0.53358668735312|||-0.53358668735312|-0.53358668735312|-0.53520743273681|-0.54515271079744|-0.55306013918469|-0.55306013918469|-0.56758902907979|-0.58354336454483|-0.58615601466286|-0.58615601466286|-0.60251779474801|-0.62803088534747|-0.63548753779105|-0.67245970910315|-0.72551079530985||-0.83869626975732|-0.83869626975732|-0.83869626975732|-0.83869626975732|-0.83869626975732|-0.83869626975732|-0.83869626975732|-0.84842039620175|-0.84842039620175|-0.84842039620175|-0.84842039620175|-0.84842039620175|-0.84842039620175|-0.84842039620175|-0.84842039620175|-0.84842039620175|-0.84842039620175|-0.84842039620175||-0.88837197195044|-0.88837197195044|-0.88837197195044|-0.88837197195044|-0.88837197195044|-0.88837197195044|-0.90473184729672|-0.94603352520489|-0.94603352520489|-0.94603352520489|-0.94603352520489|-0.94603352520489||-0.99601914239694|-0.99601914239694|-0.99601914239694|-0.99601914239694|-0.99601914239694|-1.0146601790937|-1.0156400898187|-1.0156400898187|-1.0156400898187|-1.0156400898187|-1.0163923142634|-1.0163923142634|-1.0163923142634|-1.0163923142634|-1.0163923142634||-1.0163923142634|-1.06241547049|-1.0742034038009|||-1.1135800884341|-1.1135800884341|-1.1135800884341|0.88754766221439|0.88754766221439|0.88754766221439
03454|17685|/equities/altamir-amboise|CACALL||-23.864475775358|-23.864475775358|-23.927746420286|-23.927746420286|-24.130829525415|-24.145327954255|-24.145327954255|-24.145327954255|-24.145327954255|-24.145327954255|-24.145327954255|-24.26147482656|-24.390527330753|-24.589475299381|-24.699499861804|-24.699499861804|-24.699499861804|-24.699499861804|-24.699499861804|-24.699499861804|-24.699499861804|-24.699499861804|-24.699499861804|-24.749444290893|-24.82716136166|23.886886345147|23.886886345147|23.886886345147|23.886886345147|23.886886345147|23.886886345147|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.525388107411|-24.75313935995|-24.75313935995|-24.75313935995|-24.892376536792|-24.902640999098|-24.934488610532|-24.934488610532|-24.934488610532|-24.934488610532|-24.934488610532|-24.934488610532|-24.934488610532|-24.934488610532|-24.934488610532|-24.934488610532|-24.953347326833|-24.953347326833|-24.953347326833|-25.187052119129|-25.280058503541|-25.358790827267|-25.358790827267|-25.358790827267|-25.55976703484|-25.584455167413|-25.584455167413|-25.584455167413|-25.604950546291|-25.71105588704|-25.762284212969|25.091483837398|25.091483837398|25.091483837398|25.091483837398|25.091483837398|25.091483837398|25.091483837398|25.091483837398|25.091483837398|25.091483837398|24.891957313966|24.891957313966|24.785748955584|24.785748955584|24.561943156825|24.413270004708|24.292522227454|24.272823297553|24.272823297553|24.272823297553|24.272823297553|24.272823297553|24.272823297553|24.272823297553|24.272823297553|23.969802498346|-25.740366565439|-25.740366565439|-26.655962532597|-26.803913129508|-26.803913129508|-26.803913129508|-26.803913129508|-27.092285948416|-27.092285948416|-27.092285948416|-27.092285948416|-27.163650863061|-27.195610080903|-27.195610080903|-27.195610080903|-27.200678333911|-27.250753916273|-27.415788873643|26.043515169089|26.043515169089|26.043515169089|26.043515169089|26.043515169089|26.043515169089|26.043515169089|26.043515169089|26.043515169089|25.581683542403|25.546314771608|25.423895608681|25.423895608681|25.423895608681|25.423895608681|25.423895608681|25.423895608681|25.423895608681|25.359885175247|25.230722035914|25.230722035914||25.078579255773|24.920643829453|24.53037527672|24.53037527672|24.53037527672|24.505971364087|24.156266862796|24.156266862796|24.156266862796|24.156266862796|24.156266862796|24.156266862796|24.156266862796|24.156266862796|23.906963541161|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|||-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|-24.885182415434|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|23.695921641633|23.662135581225|23.569302181219|23.569302181219|23.532558445373|23.419509150628|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958||23.391131297958|23.391131297958|23.391131297958|||23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958
03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP||-103.40473058371|-103.67747791771|-104.05830710204|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-104.85686536154|-105.74736486052|-105.74736486052|-106.32907002961|-106.32907002961|-106.32907002961|-106.32907002961|-106.32907002961|-106.32907002961|-106.32907002961|-106.78095214204|-106.78095214204|-107.1510591224|-107.97895576724|-108.61550810346|-108.8557512358|-108.8557512358|-108.8557512358|-108.8557512358|-108.8557512358|-108.8557512358|-108.8557512358|-108.8557512358|-111.15083970793|-112.01143616097|-112.01143616097|-112.01143616097|-113.31998570882|103.48500236343|103.48500236343|103.13902193918|103.13902193918|103.13902193918|103.13902193918|103.13902193918|103.13902193918|102.17669155216|101.84076618725|101.47863053805|99.331811369859|97.802011107298|96.188906632936|96.188906632936|95.754338753529|95.594293249504|95.594293249504|95.594293249504|95.594293249504|95.594293249504|95.594293249504|95.594293249504|95.594293249504|95.594293249504|95.594293249504|95.594293249504|94.326992075593|94.129621862079|94.129621862079|93.773608471024|93.773608471024|93.737348849098|92.460266998179|92.460266998179|92.460266998179|92.460266998179|92.460266998179|92.460266998179|92.460266998179|92.460266998179|92.460266998179|91.755855695812|90.067616083454|89.676747808694|89.676747808694|89.676747808694|89.676747808694|89.676747808694|89.676747808694|88.185277631812|86.205864035346|86.128735952088|84.715261490819|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-92.212886377514|-93.675432783962|-96.222703517146|-97.104512615106|-97.104512615106|-97.104512615106|-97.104512615106|-97.335198979198|-97.335198979198|-99.478000222113|-100.67555656529|-102.88950517549|-108.11611745505|101.45996829514|101.45996829514|101.45996829514|101.45996829514|101.45996829514|99.77403517716|99.77403517716|98.954094600188|98.954094600188|98.954094600188|97.404551081643|95.627277538496|95.452528394282|94.980588291552|94.0784316046|93.620479475895|93.476514670965|93.476514670965|93.476514670965|91.651683222052|89.920595929943|89.920595929943|89.600664348428|89.534073108903|88.237854686569|86.464283748016|83.199206453281|78.354672650184||75.682970289484|75.558858928962|74.032063018264|73.663403947024|73.181560788849|72.296181875576|72.101313279856|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|71.770389830335|||71.770389830335|71.245420103205|71.245420103205|71.245420103205|71.245420103205|69.906024540942|-74.402669300133|-74.402669300133|-74.402669300133|-74.402669300133|-74.402964747275|-74.402964747275|-74.402964747275|-74.402964747275|-74.402964747275|-74.402964747275|-74.402964747275|-74.402964747275|-74.491936345558|-74.491936345558|-75.574370326445|-78.160410710888|-79.083223533136|-79.083223533136|-79.394613121412|-79.394613121412|-79.394613121412|-80.195055782673|-80.195055782673|-80.195055782673|-80.195055782673|-80.350061217808|-80.955622134234|-81.571758499884|-81.571758499884|-82.301953041049|-82.724396506385|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.732417862332|77.732417862332|76.163796946645|76.015331212282|76.000370387236|75.958481987808|75.958481987808|75.342756492666|74.036393729372||73.901551131323|73.44060863821|72.317345559248|||69.552607787592|68.77976460337|68.77976460337|68.569588876655|68.569588876655|68.569588876655
03456|17686|/equities/altareit|CACALL|||467.4713747897|467.41263865523|467.35591785283|467.35591785283|467.35591785283|467.35591785283|467.35591785283|467.35591785283|467.35591785283|467.35591785283|467.35591785283|467.35591785283|467.35591785283|467.35591785283|467.35591785283|466.83990872536|466.71100969485|466.56778854983|466.40865394426|466.23183771584|466.03537523983|465.81708359981|465.57453733312|465.30504148124|465.00560164582|463.33955738425|-462.28938068417|-462.32153409352|-462.35726010391|-462.39695567101|-462.44106185668|-462.49006872964|-462.54452081072|-462.60502312302|-462.67224791446|-462.74694212718|-462.82993569687|-462.9221507743|-463.02461197144|-463.13845774605|-463.26495305117|-463.40550339018|-463.56167043354|-463.7351893706|-463.92798818955|-464.1422090995|-464.38023233278|-464.64470259198|462.3947748978|462.21641655311|462.01824061457|461.7980451273|461.55338347477|459.28153719419|451.97948577133|-450.02279358741|-450.02532620824|-450.02814023138|-450.03126692375|-450.03474102639|-450.03860114043|-450.04289015604|-450.04765572893|-450.05295080992|-450.05883423325|-450.06537137027|-450.07263485586|-450.0807053954|-450.08967266156|-450.09963629062|-450.11070698958|-450.1230077662|-450.13667529577|-450.15186143975|-450.16873493305|-450.18748325895|-450.20831473216|-450.23146081352|-450.25717868168|-450.28575409076|-450.31750454529|-450.3527828281|-450.39198092011|-450.43553435568|-450.48392706186|-450.5376967354|-450.59744081711|-450.66382313013|-450.7375812557|-450.81953472855|-450.91059414284|-451.01177126982|-451.1241902998|-451.24910033311|-451.38788925901|-451.54209917668|-451.71344352964|-451.90382614405|-452.11536238227|-452.35040264697|-452.61155849663|-452.90173166293|-453.22414629214|-453.58238476904|-459.98042752116|-462.42269724573|-462.46966360637|-462.52184845152|-462.5798316128|-462.64425734756|-462.71584149729|-462.79537944143|-462.88375493492|-462.98194992769|-463.09105547521|-463.21228386135|-463.34698206817|-463.49664674241|-463.6629408249|-463.84771202766|-464.05301336407|-464.28112596008|-464.53458440009|-464.81620488898|-465.12911654332|-465.47679615924|-465.8631068436|-466.29234093733|-466.29918634239|-466.29918634239|-467.22131815821|-469.80146462023|-471.77940513359|-477.53267237066|477.41819403288|477.41819403288|477.41819403288|477.41819403288|477.41819403288|477.41819403288|477.41819403288|477.41819403288|477.41819403288|477.41819403288|469.1313267032|468.81258522578|468.45842802864|468.06492003183|467.62768892425|467.1418765825|463.60208509167||462.66898343519|462.07664826132|460.0851647348|-465.90537251689|-466.33930279655|-468.82144755172|465.30950272031|465.01055857813|464.67839842014|464.30933157793|463.89925730881|463.44361923202|462.93735470224|462.37483855804|461.74982062005|461.48934041228|461.48934041228|461.48934041228|461.48934041228|461.48934041228|457.43260045809|||454.70288939788|454.33654377542|453.9294930838|453.47721453756|452.97468281951|452.4163142439|451.79590471544|451.10656079494|450.34062310549|449.48958122832|442.21064580924|-445.76594910084|-446.18438788983|-446.64931987758|-447.16591097509|-447.73990108344|-448.37766787049|-449.08629763387|-449.87366403764|-457.74851559737|454.27942711403|453.8660301267|453.40670014078|452.89633348975|452.32925943306|451.69917714784|450.99908571982|450.22120635536|449.3568959504|448.396551056|447.32950117333|446.14389019259|444.82654465843|437.02949406493|-450.5227843723|-459.91420485812|452.31755015765|451.68616684183|448.65129649093|-446.72078167675|-447.46753519639|-447.85281688488|-448.28090764986|-448.7565640554|-453.28507117267|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|448.80550639701|448.80550639701|448.80550639701|448.80550639701|448.80550639701|448.80550639701||448.80550639701|448.80550639701|448.80550639701|||-450.53565651988|-450.53565651988|445.46434348012|445.1826038668|444.869559852|444.52173316889
03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP||-81.618277560635|-82.203383882457|-82.203383882457|-82.203383882457|-82.203383882457|-82.203383882457|-82.203383882457|-82.203383882457|-82.203383882457|-82.203383882457|-82.203383882457|-82.203383882457|-82.203383882457|-83.998207365599|-85.120830306665|-85.120830306665|-85.120830306665|-85.120830306665|-85.120830306665|-86.496084048002|-86.496084048002|-86.776205515033|-88.031896033956|-90.015993558779|-90.29555136563|-91.01172221371|-96.229690161772|-96.386345370104|-96.386345370104|-96.573725208239|-96.573725208239|-96.573725208239|-96.762476692151|-97.854906341116|-97.854906341116|-99.055452846466|-99.117171100972|-100.29156847868|-100.29156847868|-100.99341043801|-103.49267995988|-103.63631013405|95.681229232023|95.681229232023|95.681229232023|95.681229232023|94.018038244456|93.140103087827|93.140103087827|93.140103087827|93.140103087827|93.140103087827|91.997660902308|91.997660902308|90.741843412504|90.476967091159|-97.635435262546|-97.635435262546|-97.635435262546|-97.635435262546|-97.635435262546|-98.767148935381|-101.18849856278|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-102.72688400217|-106.32986992672|-108.31008125099|-108.31008125099|-108.31008125099|-108.31008125099|-108.31008125099|-108.31008125099|-111.12787093887|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-112.71759963058|-113.76400391286|-115.70247043436|-115.70247043436|-116.0971917451|-116.4468787843|-116.56875183119|-117.35972501982|-118.01080600143|-118.16755857865|-119.50840452424|-122.24822614714|-122.52580725401|-122.77691823132|-122.77691823132|-124.03695055389|-124.03695055389|-124.03695055389|-124.03695055389|-126.26327457851|-126.57030593495|119.2535170354|119.2535170354|119.2535170354|119.2535170354|119.2535170354|119.2535170354|118.64279543444|118.13088508761|117.32320802649|117.17432914496|117.17432914496|116.17324207154|116.17324207154|114.1924911906|112.28054729321|111.43393745266|110.84882142635|-120.9804058154|-120.9804058154|-120.9804058154|-120.9804058154||-121.46156227143|-125.24617928433|-130.09575196293|-135.46963872019|-135.46963872019|-135.46963872019|-135.46963872019|-135.46963872019|-137.00526038206|-137.00526038206|-137.00526038206|-138.18993258166|-138.18993258166|-138.18993258166|-139.06103213283|-139.32110483423|-139.32110483423|-139.32110483423|-140.58345872697|-140.58345872697|-141.14322345521|||-141.14322345521|-141.14322345521|-142.02743676005|-142.02743676005|-142.5231682945|-142.5231682945|-142.5231682945|-142.63129267965|-143.49587668616|-144.42725526516|-144.42725526516|-144.42725526516|-144.42725526516|-144.55008411077|-144.55008411077|-144.55008411077|-144.55008411077|-144.55008411077|-144.55008411077|-144.55008411077|-144.55008411077|-144.55008411077|-144.87787394686|-146.618999545|-146.618999545|-146.618999545|-146.618999545|138.06820210525|138.06820210525|138.06820210525|138.06820210525|138.06820210525|138.06820210525|138.06820210525|137.05804835652|137.05804835652|137.05804835652|137.05804835652|137.05804835652|137.05804835652|137.05804835652|137.05804835652|136.09782760778|134.08091532565|133.57879751895|130.14310835439|129.84790376643|129.48100655851|127.2789009233|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-137.17264824464|130.37967923921|130.37967923921||130.37967923921|130.37967923921|130.37967923921|||129.19963681744|128.08781938845|128.08781938845|127.13631172215|127.13631172215|127.13631172215
03458|943297|/equities/turenne-inv|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.906722613255|10.906722613255|10.906722613255|10.906722613255|10.906722613255|10.906722613255|10.906722613255|10.906722613255|10.874136152179|10.860151280199|10.81068052926||10.81068052926|10.778533879015|10.765037685735|10.750041915425|10.738198573672|10.738198573672|10.738198573672|10.738198573672|10.738198573672|10.738198573672|10.712488653039|10.712488653039|10.712488653039|10.712488653039|10.712488653039|10.678917988314||10.678917988314|10.678917988314|10.678917988314|||10.678917988314|10.678917988314||10.678917988314|10.678917988314|10.678917988314
03459|955666|/equities/amplitude-surgical-sas|CACALL||3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.1243402823699|3.0659336364813|-3.1822959409216|-3.1947731823898|-3.205303573076|-3.212559513984|-3.2206216705484|-3.2295796222866|-3.2395329019958|-3.2505921016727|-3.2728800917769|-3.2869960053173|-3.2869960053173|-3.2869960053173|-3.2884069623522|-3.2884069623522|-3.2884069623522|-3.2884069623522|-3.3393411704756|3.1276253033075|3.1276253033075|3.1276253033075|3.1276253033075|-3.2477169970117|-3.2477169970117|-3.2477169970117|-3.2477169970117|-3.2477169970117|-3.2477169970117|-3.2477169970117|-3.2477169970117|-3.2477169970117|-3.2477169970117|-3.2477169970117|-3.2796854552784|-3.3040949831581|-3.3123276377359|-3.3159194152266|-3.3276882613931|-3.3752092879386|-3.4046770247454|-3.4340855713944|-3.4667026613953|-3.4667026613953|-3.4667026613953|-3.4667026613953|-3.4667026613953|-3.4952253472808|3.2230830444227|3.0523144816172|-3.1307615599354|-3.1486239523049|-3.1606932845773|-3.169659213563|-3.1796213568805|-3.2006903954742|3.0999381897757|3.0999381897757|3.0999381897757|3.0999381897757|3.0999381897757|3.0999381897757|-3.1689573528689|-3.1743970714589|-3.1804412032256|-3.1958052609319|-3.1958052609319|-3.1958052609319|-3.1958052609319|-3.1958052609319|-3.1986725301604|-3.2067387872409|-3.2067387872409|-3.2067387872409|-3.2185986630863|-3.2196415896532|-3.2196415896532|-3.2196415896532|-3.2202990286811|-3.2202990286811|-3.2202990286811|-3.2202990286811|-3.2202990286811|-3.2202990286811|-3.2202990286811|-3.2202990286811|-3.2202990286811|-3.2202990286811|-3.2392211482772|-3.423579022382|3.274144219221|3.274144219221|3.274144219221|3.274144219221|3.2134934916113|3.1529583872811|3.1529583872811|3.1529583872811|3.1529583872811|3.1529583872811|3.1529583872811|3.1421759858679||3.1357512093199|3.1341680659864|3.1276424007394|3.1276424007394|3.1276424007394|3.1276424007394|3.0242498898185|3.0242498898185|2.9733393753235|2.9733393753235|2.9733393753235|2.9733393753235|2.9159325454704|2.8901181014592|2.8901181014592|2.8901181014592|2.8901181014592|2.8645756810037|2.8184174530073|2.7991573271393|2.7991573271393|2.7535728361087|2.7535728361087|2.7535728361087|2.7535728361087|2.7535728361087|2.7535728361087|2.7535728361087|2.7535728361087|2.7535728361087|2.7535728361087|2.7535728361087|2.6284142363819|-2.8917108861566|-2.8917108861566|-2.9335936783714|-2.9335936783714|-3.0206596982659|-3.0402167806142|-3.0402167806142|-3.0402167806142|-3.0402167806142|-3.0402167806142|-3.0402167806142|-3.0502408620509||-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.102576342771|-3.2350847098006|-3.3878719379254|3.3198411319061|3.3198411319061|3.3198411319061|3.3198411319061|3.3198411319061|||3.3027668054953|3.3027668054953|3.2919631066206|3.2884678398961|3.2884678398961|3.2884678398961|3.2694087067572|3.2426763419009|3.2304057342549|3.2304057342549|3.2304057342549|-3.3555741326672|-3.3555741326672|-3.3666347447568|-3.3666347447568|-3.3695941703776|-3.3773268612733|-3.3859187400463|-3.3946340897664|-3.3946340897664|-3.3946340897664|-3.3946340897664|-3.3946340897664|-3.3946340897664|-3.3946340897664|-3.3946340897664|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.454678370679|-3.4663093113508|-3.4736770285066|-3.4907522613137|-3.5100644761065|-3.5100644761065|-3.5578495190915|3.338714988318|3.338714988318|3.338714988318|3.338714988318|3.338714988318|3.338714988318|3.298572230435|3.2839691375104|3.2455212776757|3.187245773485|3.1524952773813||3.1261058785919|3.1045620947418|3.0967433017637|||3.0967433017637|3.0712412783459|3.0712412783459|3.0712412783459|3.0712412783459|3.0712412783459
03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE||-64.964593009694|-64.964593009694|-64.964593009694|-66.680104022273|-70.547337166742|-70.593451990329|-70.593451990329|-70.593451990329|-70.593451990329|-70.593451990329|-70.593451990329|-70.593451990329|-70.593451990329|-70.789319036542|-70.789319036542|-70.789319036542|-70.789319036542|-70.789319036542|-70.789319036542|-70.789319036542|-71.496465257074|-71.607184466681|67.830019421831|67.830019421831|67.40834943405|67.40834943405|67.40834943405|67.40834943405|67.40834943405|67.40834943405|67.40834943405|66.903722356329|-70.022953263203|-70.022953263203|-70.022953263203|-70.022953263203|-70.022953263203|-70.022953263203|-70.022953263203|-70.022953263203|-70.022953263203|-70.022953263203|66.206005114872|66.206005114872|66.206005114872|66.206005114872|66.182731919301|66.182731919301|66.182731919301|66.182731919301|66.182731919301|66.182731919301|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.249988105341|65.099983986267|64.858317913886|64.600909301833|64.401007622697|63.706671575946|63.600080545665|63.600080545665|63.600080545665|63.600080545665|63.172307817938|62.205342443786|-66.247347674864|-66.247347674864|-66.247347674864|-66.247347674864|-66.247347674864|-66.247347674864|-66.247347674864|-66.247347674864|-69.089751587023|64.535431965855|64.535431965855|64.467143492199|63.819049681003|63.533470582747|63.533470582747|63.533470582747|63.533470582747|63.533470582747|62.906446444869|62.906446444869|62.174098559532|62.174098559532|62.174098559532|62.099000688298|61.443330283412|-65.282801749458|-65.282801749458|-65.282801749458|-65.282801749458|-65.282801749458|-65.282801749458|-65.282801749458|-65.282801749458|-65.282801749458|-65.560089223108|-65.560089223108|-65.560089223108|-65.560089223108|-65.560089223108|-65.560089223108|-65.560089223108|-65.560089223108|-65.560089223108|-66.14454472564|-67.728450975574|-67.728450975574|-67.945498371298|-68.625557051957|-70.05339697871|-70.962108177978|-71.02734199612|-71.533160909996|-72.000734259668|68.596822918123|68.596822918123|68.596822918123|68.596822918123|68.596822918123|68.596822918123|68.596822918123|68.596822918123|68.596822918123|68.596822918123|68.596822918123|68.596822918123|68.518688401322|68.173546058977|67.917829971672|66.79481387708|66.097014062641|65.727242170702|65.633046347709|64.664495263731|64.282776075641|63.25371549928||63.25371549928|63.25371549928|63.25371549928|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|62.848868532095|61.768183358415|61.331316665261|||61.207018644114|60.888352904606|60.687058486197|60.468954975576|60.276616554757|59.874017164995|-62.311747951124|-62.311747951124|-62.311747951124|-62.311747951124|-62.633964852437|-62.633964852437|-62.633964852437|-62.633964852437|-62.633964852437|-62.633964852437|-62.633964852437|-62.633964852437|-62.834960014671|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.11854392767|-63.519497032519|-63.519497032519|-63.947218459766|-63.947218459766|-64.72496275686|-64.72496275686|61.607304239463|61.607304239463|61.607304239463|61.607304239463|61.607304239463|61.607304239463|60.96089410803|60.673213217229|60.17856981751|59.86761417511|59.86761417511|59.86761417511|59.86761417511|59.86761417511|59.86761417511|59.86761417511|59.766793782213|59.507547968735|59.505610168101|58.920399556264|58.920399556264|58.920399556264|58.920399556264|58.920399556264||58.920399556264|58.892054915366|58.892054915366|||58.892054915366|58.892054915366|58.892054915366|58.892054915366|58.892054915366|58.892054915366
03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP||26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.388706024617|26.256339400046|25.59166226183|25.59166226183|25.59166226183|25.59166226183|25.59166226183|-26.378132117886|-26.378132117886|-26.378132117886|-26.378132117886|-26.378132117886|-26.385703260257|-26.650439164316|-26.650439164316|-26.650439164316|-26.650439164316|-27.004932188629|-27.016729692592|-27.016729692592|-27.016729692592|-27.016729692592|-27.016729692592|-27.016729692592|-27.297478309355|-27.719420343727|-27.796021362246|-28.240024138491|-28.425582198082|26.635392109151|26.635392109151|26.635392109151|26.635392109151|26.635392109151|26.635392109151|26.635392109151|25.482656813987|25.029618105765|24.507354879242|24.223726643304|-24.904735155813|-24.904735155813|-24.904735155813|-24.904735155813|-24.904735155813|-24.904735155813|-24.904735155813|-24.904735155813|-24.904735155813|-24.90748285796|-25.107202789803|-25.290225105837|-25.625834030079|-25.625834030079|-26.478177254375|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|24.39644729628|-25.799715323499|-25.799715323499|-25.799715323499|-25.799715323499|-25.799715323499|-25.799715323499|-25.799715323499|24.13353305193|24.13353305193|24.13353305193|24.13353305193|24.13353305193|24.13353305193|24.13353305193|24.13353305193|24.13353305193|24.13353305193|23.993925469144|23.918807127988|23.916451245453|23.843140253885|-25.589555976861|-25.589555976861|-25.589555976861|-25.589555976861|-26.037283948255|-26.171503109181|-26.171503109181|-26.171503109181|-26.171503109181|-26.171503109181|-26.171503109181|-26.171503109181|-26.280251814069|-26.280251814069|-26.698056884542|-26.731173828724|-26.916859974997|-27.404288784814|-27.489210252576|-27.721344025724|-27.751663449904|-27.751663449904|-27.751663449904|-27.751663449904|-27.797100112993|-27.797100112993|-27.797100112993|-27.797100112993|-28.02344507438|-28.092717639407|-28.146297293593|-28.146297293593|-28.146297293593|-28.146297293593|-28.146297293593|-28.146297293593|-28.146297293593|-28.161442047677|-28.198268738413|-28.291409429603|-28.45267659723|-28.501329758276|-28.501329758276|-29.299255532809||-29.487810186592|-29.487810186592|-29.487810186592|-29.487810186592|-29.538775004501|-29.538775004501|-29.538775004501|-29.538775004501|-29.814194614749|-30.170216064829|-30.413573350264|27.877922695448|27.877922695448|27.877922695448|27.877922695448|27.773246625585|27.620504109352|27.620504109352|27.620504109352|27.5149851656|27.5149851656|||27.5149851656|27.057205396232|27.002450313102|26.952722061487|26.84524651458|26.6258302363|26.036477794497|-28.280619847429|-28.280619847429|-28.280619847429|-28.280619847429|-28.280619847429|-28.280619847429|-28.280619847429|-28.280619847429|-28.280619847429|-28.557911064505|-28.831568985383|-29.783409733684|-30.389825426393|-30.389825426393|-30.520361567927|-30.740938824136|-30.740938824136|-31.005488256303|-31.412764924199|-31.508629261819|-31.820142043263|29.144294708852|29.144294708852|29.144294708852|29.144294708852|29.144294708852|29.144294708852|28.048155375495|28.048155375495|-30.542084321719|-30.542084321719|-30.542084321719|-30.542084321719|-30.542084321719|-30.825094869116|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-31.111612360048|-31.130756686705|-31.130756686705|-31.20306218838|-31.427847477853|-32.673163092864|-32.768514912142|-32.889461615366|-33.647179606537|31.326822948202|31.326822948202||31.326822948202|31.326822948202|31.159803708113|||31.07978029573|30.933203312996|30.933203312996|30.933203312996|30.933203312996|30.580228590571
03462|1174451|/equities/aramis|CACALL||6.6119937062057|6.3355484141014|6.2150539968965|6.0178376408151|5.9981946321833|5.9981946321833|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.9960299455482|5.969477569986|-6.4377028264701|-6.4377028264701|-6.4377028264701|-6.4377028264701|-6.4377028264701|-6.4377028264701|-6.452447736495|-6.4824659797798|-6.4824659797798|5.9732876311461|5.9732876311461|5.9732876311461|5.9732876311461|5.9732876311461|5.9036529340921|5.82461426419|5.8012379558216|5.705264346614|5.6871083283908|5.6871083283908|5.6871083283908|5.6871083283908|5.6871083283908|5.6871083283908|5.6871083283908|5.6212313996959|5.4880349754413|5.4544834427392|5.3655370664106|5.1739301627991|5.1549223999312|5.0878636479611|5.0878636479611|5.0878636479611|4.9762465074385|4.9762465074385|4.9762465074385|4.9302738854979|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.9180753122673|4.8800834164471|4.8200929413736|4.6573254543875|4.5453614877699|4.3979018713631|4.2490573752365|4.2461651067251|4.2461651067251|4.2461651067251|4.2461651067251|4.2461651067251|4.2461651067251|4.2461651067251|4.2461651067251|4.2461651067251|4.2461651067251|4.2461651067251|4.2461651067251|4.1308049887674|4.1308049887674|4.1308049887674|4.1308049887674|4.1308049887674|4.1308049887674|4.1308049887674|4.1308049887674|4.1308049887674|4.1308049887674|4.1308049887674|-4.6004318020519|-4.6004318020519|-4.6004318020519|-4.6004318020519|-4.6004318020519|-4.6004318020519|-4.6860353970723|-4.7008183539107|-4.7008183539107|-4.7008183539107|-4.7008183539107|-4.7008183539107|-4.7008183539107|-4.7008183539107|-4.7008183539107|-4.7008183539107|-4.888409170861|-4.9807325307473|4.5563291544219|4.5563291544219|4.5563291544219|4.5563291544219|4.5078658256818|4.4487398370427|4.3669330526636|4.2618921764664|4.2618921764664|4.2618921764664|4.2618921764664|3.8747128272709|3.8747128272709|3.8460697095324|3.7256329501922|3.6557031963992|3.5927259496768|3.5621952935413|3.5015066092342|3.5015066092342|3.4938963193728|3.4440513870267|3.404501546439|3.4038905976177|3.3823785117336|3.3779267454392|3.3779267454392|3.3779267454392|3.3779267454392||3.3779267454392|3.3779267454392|3.3268629869097|-3.5308981680408|-3.5308981680408|-3.5308981680408|-3.5308981680408|-3.5308981680408|-3.5588795927183|-3.5588795927183|-3.5588795927183|-3.5794191879275|-3.5794191879275|-3.6071324659986|-3.6125825138314|-3.6125825138314|-3.6125825138314|-3.6125825138314|-3.627035998793|-3.6343772630081|-3.6343772630081|||-3.6343772630081|-3.64430800855|-3.6697866009323|-3.6736517268914|-3.7150827998588|-3.7150827998588|-3.7150827998588|-3.7150827998588|-3.7548141870972|-3.8559047021332|-3.8862830707169|-3.9219812892915|-3.9323447784028|-3.9323447784028|-3.9323447784028|-3.9323447784028|-3.9323447784028|-3.9323447784028|-3.9323447784028|-3.9323447784028|-3.9323447784028|-3.9338029830491|-3.9338029830491|-3.9338029830491|3.6726031654964|3.6726031654964|3.6726031654964|3.6726031654964|3.6726031654964|3.6395590563494|3.6360323927647|3.6360323927647|3.6360323927647|3.6360323927647|3.6360323927647|3.6360323927647|3.6360323927647|3.6360323927647|3.6194475263503|3.6194475263503|3.6194475263503|3.6194475263503|3.6194475263503|3.5893861817151|3.5732109695292|-3.9475863236309|-3.9475863236309|-3.9475863236309|-3.9475863236309|-4.0884292940432|-4.1615879911112|-4.1884311589849|-4.2157567908645|-4.2636186734703|-4.2929096901712|-4.2943440106508|-4.3298267288337|-4.3564741526853|-4.4438601240858|-4.4617891163015|-4.4739959961507|4.0730814691479|4.0730814691479||4.0730814691479|4.0730814691479|4.0730814691479|||4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479
03463|17633|/equities/argan-sa|CACALL||-69.251450163754|-69.251450163754|-69.251450163754|-69.251450163754|-69.630666576993|-69.630666576993|-69.630666576993|-70.000743692862|-70.328599949398|-70.548279270141|-70.548279270141|-70.548279270141|-70.548279270141|-70.548279270141|-70.548279270141|-70.548279270141|-70.548279270141|-70.548279270141|-70.76475788113|-71.594173812827|-71.618119463461|-71.618119463461|-72.407433872874|-72.407433872874|-72.407433872874|-72.802705744301|-73.12494331941|-73.12494331941|-73.516607248618|-74.77400966467|-74.887784701603|-74.947539150734|-75.61393527192|-75.646375475144|-75.646375475144|-75.646375475144|-75.646375475144|-76.234856298473|-76.877622687051|-77.539610361203|-77.539610361203|-77.539610361203|-77.539610361203|-77.539610361203|-77.539610361203|-77.539610361203|-77.539610361203|-77.539610361203|-78.405119656572|-78.716801907232|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.620075952952|-79.755639354327|-79.997697726123|-79.997697726123|74.59336501179|74.59336501179|74.59336501179|74.59336501179|74.59336501179|74.59336501179|74.59336501179|74.59336501179|74.59336501179|74.59336501179|73.864029343455|73.864029343455|73.260031417044|73.105593684682|72.628439801014|71.870486039891|71.206094497855|-76.950790594043|-76.950790594043|-76.950790594043|-76.950790594043|-76.950790594043|-76.950790594043|-76.950790594043|-76.950790594043|-76.950790594043|-77.378653842014|-77.809199878166|-77.809199878166|-77.809199878166|-77.809199878166|-77.809199878166|-77.809199878166|-77.809199878166|-77.809199878166|-78.032440579147|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374|-79.590745597374||-79.590745597374|-79.590745597374|-79.590745597374|-80.078603591402|-81.29845072371|-82.139440968297|-82.139440968297|-82.139440968297|-82.139440968297|-82.699381142482|-83.738200591256|-83.868768366092|-83.868768366092|-84.770855011668|-86.084288771645|-87.682540451703|79.570874838621|79.570874838621|79.570874838621|79.570874838621|79.570874838621|||79.570874838621|79.570874838621|79.570874838621|79.317636759845|77.558482152188|75.348313841515|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-80.949484236628|-81.599432609247|-81.866035723871|-83.245591773132|-84.089330647965|-84.089330647965|-84.089330647965|-84.089330647965|-84.089330647965|-84.338143214671|-84.503884044066|-84.503884044066|-84.526533249104|-84.56837095495|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944||79.890889044944|79.500984267331|78.48442764187|||77.981103584438|77.981103584438|77.981103584438|77.490113652712|76.966792014976|76.579773483165
03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE||-80.213149223125|-80.47408956616|-80.47408956616|-80.47408956616|-80.47408956616|-80.47408956616|-80.896209018417|-82.454121131574|-82.871562262614|-82.871562262614|-82.871562262614|-82.871562262614|-82.871562262614|-84.815570806264|-84.815570806264|-84.815570806264|-84.815570806264|-84.815570806264|-84.815570806264|-84.815570806264|-84.815570806264|-84.815570806264|-84.815570806264|-85.983969342708|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.666332025644|80.306854139583|80.306854139583|80.306854139583|80.306854139583|80.306854139583|76.751226557472|-83.814761572372|-83.814761572372|-83.814761572372|-83.814761572372|-83.814761572372|-83.814761572372|-83.814761572372|-83.814761572372|-83.814761572372|-83.814761572372|-83.814761572372|-83.814761572372|-84.358066803096|-84.964519348275|80.094799111319|80.094799111319|80.094799111319|80.094799111319|79.749778401004|78.683090248756|-83.538363482483|-83.538363482483|-83.538363482483|-83.538363482483|-83.538363482483|-83.538363482483|-83.538363482483|-83.538363482483|-83.538363482483|-83.538363482483|-83.538363482483|-83.592621937866|-84.593336811804|-84.593336811804|-84.593336811804|-84.593336811804|-84.593336811804|-84.90926015724|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-87.282364551658|-89.27485179066|-90.230747728278|-90.230747728278|-90.230747728278|-90.230747728278|-90.230747728278|-90.230747728278|-90.230747728278|-90.230747728278|-90.278606976325|-92.790120642776|-93.86187563192|-93.86187563192|-93.968753075723|-95.176393323612|-96.098768664147|-96.998631001342|-97.620701790771|-99.126471283791|-99.126471283791|-99.126471283791|-99.126471283791|-99.90891368639|-99.90891368639|-100.00990282442|-100.7276669227|-101.51130005639|-101.76385482862|-101.76385482862|-101.76385482862|-101.76960838443|-101.76960838443|-101.76960838443|-101.76960838443|-101.76960838443|-101.76960838443|-101.76960838443|-101.76960838443|-101.76960838443|-101.76960838443|-101.76960838443||-101.76960838443|-101.76960838443|-101.76960838443|-101.87976686609|-101.87976686609|-102.32635557881|-102.32635557881|-102.32635557881|-102.67394237152|-102.67394237152|-102.67394237152|-103.03182169962|-103.03182169962|-103.03182169962|-103.03182169962|-103.03182169962|96.472613073357|96.472613073357|96.472613073357|94.125124958895|93.547361828379|||92.648178605561|91.237976211447|-97.624357567636|-97.624357567636|-97.624357567636|-97.624357567636|-97.624357567636|-97.624357567636|-97.624357567636|-97.798280780752|-97.798280780752|-97.798280780752|-97.798280780752|-97.798280780752|-97.798280780752|-97.798280780752|-97.798280780752|-97.999197714019|-98.686887044033|-100.41431603864|-101.01427845621|-101.01427845621|-101.01427845621|-101.01427845621|-101.01427845621|-101.01427845621|-101.01427845621|-101.2580850882|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|-102.31436678859|-102.31436678859|-102.31436678859|-102.31436678859|-102.31436678859|-102.31436678859|-102.31436678859|-102.78643249112|-102.78643249112|-102.78643249112|-102.78643249112|-103.50492841488|98.006792800712|98.006792800712|98.006792800712|98.006792800712|98.006792800712|98.006792800712||98.006792800712|97.963103366215|97.397890594623|||97.192100660692|97.133457492765|97.133457492765|96.142730208432|94.613587560693|93.775094339626
03465|17662|/equities/medea|CACALL||-9.2297562344081|-9.2552847048979|-9.2836496721088|-9.3001845896464|-9.3001845896464|-9.3557607399337|-9.4452899017723|-9.4558775202865|-9.7676412547556|-10.03829808528|-10.03829808528|-10.03829808528|-10.03829808528|-10.03829808528|-10.03829808528|-10.175887058121|-10.228763525068|-10.243070541024|-10.258967225419|-10.27663020808|-10.29625574437|-10.318061895803|-10.402388375516|-10.402388375516|-10.402388375516|-10.402388375516|-10.402388375516|-10.574876089356|10.466820104302|10.466820104302|10.452022295727|10.4355802862|10.417311386726|10.397012609532|10.37445841265|10.349398193893|10.271553315649|10.229253324643|10.229253324643|10.229253324643|10.229253324643|10.229253324643|9.9825035562953|9.8916705969131|9.8574117955406|9.6193466514172|9.6190926445513|9.6190926445513|9.6190926445513|9.6190926445513|9.576769605057|9.5297440056189|9.4301353193766|9.4301353193766|9.4301353193766|9.4301353193766|9.4301353193766|9.4301353193766|9.4301353193766|9.4301353193766|9.2834835292505|9.1760922274774|9.1345471101542|9.1328302707429|8.9559224806621|-9.3513299905721|-9.3513299905721|-9.3773358646849|-9.3773358646849|-9.3773358646849|-9.3773358646849|-9.4581506322732|-9.5010547250048|-9.5010547250048|-9.5010547250048|-9.5010547250048|-9.5010547250048|-9.5010547250048|-9.5178388058626|-9.5430104923204|-9.5430104923204|-9.5811227904376|-9.6234697883457|-9.6705220082435|-9.822802157207|-9.8642249052212|-10.013027873799|9.377434853216|9.377434853216|9.2971497945211|9.2134995385697|9.1594438469731|9.0966041790471|9.0462268444152|8.9513634677564|8.8348481915433|8.7664979058326|8.4877755462925|-9.2212711731884|-9.2212711731884|-9.2212711731884|-9.2212711731884|-9.2212711731884|-9.5069681715406|-9.6799645502741|-9.7721830031799|-9.8357589136149|-9.8813987187308|-9.9272887852406|-9.9272887852406|-9.9272887852406|-9.9272887852406|-9.9272887852406|-9.9272887852406|-9.9272887852406|-9.9272887852406|-9.9272887852406|-10.308098279394|-10.953442691606|-11.157336798766|-11.157336798766|-11.329428209025|-11.329428209025|-11.721586983688|-12.00176328342|-12.318625700924|-12.431806207204|-12.490895828168|11.934406627892|11.934406627892|11.934406627892|11.934406627892|11.87156291988|11.858316808441|11.858316808441|11.858316808441|11.803685141381|11.342983193725|-12.23046984933|-12.23046984933|-12.23046984933|-12.23046984933|-12.811633748723|-13.079592990558|-13.110658857205|-13.195176200711|-13.316862614776|-13.332948563033|-13.332948563033|-13.332948563033|-13.332948563033|-13.486609747601||-13.568455222131|-13.581617093617|-13.846240918431|-14.062489951754|-14.080544433223|-14.100604968189|-14.189561372464|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|||-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.272301992857|-14.335891124368|-14.511167714135|-14.511167714135|-14.511167714135|-14.52262628049|-14.52262628049|-14.52262628049|-14.52262628049|-14.52262628049|-14.608473909899|13.777810398684|13.777810398684|-14.262440734261|-14.262440734261|-14.262440734261|-14.262440734261|-14.262440734261|-14.302712128288|-14.425941740217|-14.425941740217|-14.425941740217|-14.521903068854|-14.521903068854|-14.521903068854|-14.521903068854|-14.521903068854|-14.521903068854|-14.718780816742|13.773576615974|-14.119658689533|-14.119658689533|-14.127398416769|-14.435998304432|-14.554319061548|-14.554319061548|-14.582576713861|-14.680640390516|-14.711822698515|-14.747929205621|-14.747929205621|-14.786588048631|-14.829542318643|-14.927269476057|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211||-15.111998638211|-15.111998638211|-15.111998638211|||-15.111998638211|-15.213331894409|-15.864813067661|-16.008410921492|-16.008410921492|-16.013224473226
03466|32437|/equities/artprice.com-sa|CACALL||3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|3.6558243779603|-4.3341836150296|-4.3341836150296|-4.3341836150296|-4.3341836150296|-4.3341836150296|-4.3341836150296|-4.3341836150296|-4.3341836150296|-4.3341836150296|-4.3341836150296|-4.3343636938549|-4.3343636938549|-4.3343636938549|-4.3343636938549|-4.3437373978802|-4.3691526102697|-4.389058409761|-4.4322871749386|-4.49531906896|-4.5331323152688|-4.6062580750946|-4.6741755457458|-4.6924173535834|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.29683972098|4.2844304570986|4.2844304570986|4.2844304570986|4.2649226993801|4.2454697126019|-4.7573079306284|-4.7573079306284|-4.7573079306284|-4.7573079306284|-4.7573079306284|-4.7573079306284|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.7782516348866|-4.83416844612|-4.8474095000784|-4.8865662033867|-4.8951514038069|-4.8951514038069|-4.8951514038069|-4.8951514038069|-4.8951514038069|-4.8951514038069|-4.8951514038069|-4.8951514038069|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767||-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9253942129767|-4.9982160327341|-5.0241288341313|-5.05625421882|-5.0875046504904|-5.1522275621548|-5.1574748020321|-5.1971943092512|||-5.2182715681048|-5.2308570573564|-5.3031745696327|-5.3654715511822|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.5241190629428|4.4953937742967|4.4953937742967|4.2871465621239|-5.3123784652108|-5.3123784652108|-5.3123784652108|-5.3123784652108|-5.3123784652108|-5.3123784652108|-5.3123784652108|-5.3123784652108|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|-5.39680378842|-5.39680378842|-5.39680378842|-5.39680378842|-5.39680378842|-5.39680378842|-5.39680378842|-5.4437811432504|-5.4437811432504|-5.4437811432504|-5.4437811432504|-5.4437811432504|-5.4437811432504|-5.4437811432504|-5.4437811432504|-5.4509642637099|-5.4509642637099|-5.4598373751311||-5.4598373751311|-5.4598373751311|-5.4598373751311|||-5.5847992519866|-5.5847992519866|-5.7269990025109|-5.743332312962|-5.7892581339905|-5.8186201382819
03467|17792|/equities/ind-financ-artois|CACALL||-9579.2095864208||-9579.2710943466|-9579.2710943466||-9588.0789937185||-9631.1988819094|-9640.2209798994|-9650.2455332215|-9655.2413990389|-9655.2413990389|-9700.2682211543|9621.9241987174|9613.249109686|9603.6101218733||9592.9001354148|-9692.6609733046|-9692.6609733046|-9692.6609733046|-9692.6609733046|-9708.5121925607|9620.046675851|9620.046675851|-9666.5269381939|-9666.5269381939|-9666.5269381939|-9666.5269381939|9687.1922908957|9630.2136565507|9622.4596183897|9588.844020433|9545.9378004811|-9558.546257459|-9558.546257459||-9558.546257459|-9558.546257459|-9559.965860528|-9559.965860528|-9559.965860528|-9559.965860528|-9559.965860528|-9559.965860528|9460.9276529724|9434.3807016622|9434.3807016622|9434.3807016622|9434.3807016622|9434.3807016622|9434.3807016622|9434.3807016622|9434.3807016622|9327.0896685135|9318.9885205706|-5540.0127549216|-5566.6808388018|||||-5574.0898208908||5551.0113101213|5445.568122357|5439.5201359522|5432.800151058|||5325.3335011756|5324.4858039204|5324.4858039204||5216.0953376894||5206.7725974326||5201.5711079415|5201.5711079415|||5190.6345643795||5181.647610345||5181.647610345||5149.5691888856||||||5149.5691888856||5149.5691888856||5149.5691888856|5149.5691888856|5032.8546543173|4847.6162825748|4806.6066976334||||||||4806.6066976334|4806.6066976334|||4766.6749353499||||4766.6749353499|-4868.1389607223||-4991.2655119137|-5016.9616799041||||-5088.8415801286|-5088.8415801286|-5098.7128668095|-5143.014296455|-5153.3492182833|5068.5008685741|||-5140.5545904733||5057.7171216964|5041.907912996|-4978.3852925976|-4978.3852925976||-4984.8725473306|-5005.4139414785|-5006.2599254045|||||||-5006.2599254045|||||-5006.2599254045|-5006.2599254045|-5006.2599254045|-5006.2599254045|-5006.2599254045|-5006.2599254045|-5006.2599254045|-5006.2599254045||-5006.2599254045|||-5006.2599254045|-5084.7332504494|-5094.1480560549|-5154.6089511721|5017.1011653643|4896.6120490235|4896.6120490235||||4896.6120490235|4896.6120490235|4847.3467211373|4796.0311675408|4796.0311675408|4796.0311675408|4734.4790750453|4651.6434167171|-4760.3962036477|-4782.6624484975|-4801.8471649972|-4825.3857388858|-4839.3174876508|-4847.7993674702||-4847.7993674702|-4879.7770749669|-4903.6754011937||-4903.6754011937|-4912.9726679929|-4923.3029644366|-4934.7810715962|-4974.2011906625|-4986.8902118472|-5047.6557909413|-5078.5064343793||-5096.1182604214||||-5171.2425115793|-5218.0472350881|-5231.1635945424|||-5279.0706606027|5194.3572091325|5194.3572091325|5107.6191212584|5086.2434680648||-5140.4401628829|||-5140.4401628829||||-5156.0446254254||-5173.3829171394||||-5177.0159470857||-5177.0159470857|||||5044.9822810159||-5057.7746488122|||-5057.7746488122|-5057.7746488122|-5088.6384986802|4935.2969839778||
03468|978752|/equities/asit-biotech-sa|CACALL||0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968||0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968||0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968||0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968||0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968||0.016906390502968|0.016906390502968||0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968||0.016906390502968||0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968||0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968||0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968||0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968|0.016906390502968||0.016906390502968||0.016906390502968||0.016906390502968||0.016906390502968|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|-0.023074480622236|||-0.023074480622236|-0.023074480622236|-0.023745170224047|-0.023745170224047|-0.023745170224047|-0.023745170224047|-0.024307804234449|-0.024307804234449|-0.024307804234449|-0.024307804234449|-0.024307804234449|-0.025404696796743||-0.025404696796743|-0.02572196649607|-0.02572196649607|-0.02572196649607|-0.02572196649607|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019350830705152|0.019350830705152|0.018917590232008|0.018880655617973|0.018589617582619|0.018377352910143|0.018296114081713|0.018296114081713|0.018190126562089|0.017920037190988|0.017920037190988|0.017920037190988||0.017920037190988|0.017920037190988|0.017920037190988|||0.017920037190988|0.017920037190988|0.017494486251226|0.017216095056521|0.017101217276667|0.016505945749877
03469|7111|/equities/assytem|CACALL||-38.953093228376|-38.953093228376|-38.953093228376|-38.953093228376|-38.953093228376|-38.953093228376|-38.953093228376|-39.460916689929|-39.460916689929|-40.623238647311|-41.11193178796|-41.677148380801|-41.974609735857|-42.466231429191|-42.64329064762|-42.64329064762|-42.64329064762|-42.64329064762|-43.108237354943|-43.108237354943|-43.108237354943|-43.108237354943|-43.113186825381|-43.113186825381|-43.113186825381|-45.861874038496|-49.563192825094|-50.203548303992|46.503572332578|46.503572332578|46.503572332578|46.503572332578|46.209524856362|45.768915956057|45.514973795513|45.514973795513|45.514973795513|45.003900114194|45.003900114194|45.003900114194|45.003900114194|45.003900114194|45.003900114194|45.003900114194|45.003900114194|43.915445079953|43.178270276554|42.289747591557|-46.72857816971|-46.72857816971|-46.72857816971|-46.72857816971|-46.72857816971|-48.220643767126|-49.128494218994|-50.237214145846|-51.105239508094|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|48.703382197368|47.233101870935|47.233101870935|47.233101870935|46.70344843061|45.887163736105|45.431841042798|-49.66740900238|-49.66740900238|-49.66740900238|-49.66740900238|-49.66740900238|-49.66740900238|-49.66740900238|-51.697120732285|-52.109469665624|-52.109469665624|-52.109469665624|-52.109469665624|-52.702190043239|-53.649654840659|-54.488505971908|-54.998341706593|-55.014824711834|-55.049803243251|-55.466451099815|-56.140499145126|-56.633887218475|-56.859873585171|-57.257871656587|-57.257871656587|-57.475412400752|-57.873479656338|-57.873479656338|-57.873479656338|-57.873479656338|-57.873479656338|-57.873479656338|-57.873479656338|-57.873479656338|-58.091958082478|-58.091958082478|-58.091958082478|-58.091958082478|-58.091958082478|-58.091958082478|-58.091958082478|-58.091958082478|-58.091958082478|-60.641064154616|55.887361718114|55.887361718114|55.887361718114|55.887361718114|55.887361718114|55.651832048448|55.651832048448|55.651832048448|55.651832048448|55.651832048448|55.651832048448|55.651832048448|55.651832048448|55.651832048448|54.990923820108|54.606581513715|54.466888752045|54.466888752045|54.466888752045|54.466888752045|54.466888752045|54.466888752045|54.466888752045|54.466888752045|53.713211843771|53.403569139156|52.9372973057|-56.214861004187|-56.214861004187|-56.214861004187|-56.214861004187||-56.214861004187|-56.214861004187|-56.214861004187|-56.214861004187|-56.214861004187|-56.214861004187|-56.214861004187|-56.26651265073|-57.014833720233|-57.014833720233|-57.122036492059|-57.304644291223|-57.304644291223|-57.304644291223|-57.654112433593|-57.654112433593|-57.654112433593|-57.654112433593|-59.410124671902|-60.11124789764|55.848613658995|||55.417439595621|55.417439595621|55.417439595621|54.874931273374|54.649925374889|54.522138118637|53.530432327674|53.530432327674|53.530432327674|53.530432327674|53.530432327674|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.214254597885|51.111028424637|51.111028424637|51.111028424637|51.111028424637|51.111028424637|51.111028424637|51.111028424637|51.111028424637|50.378919751265|48.687688782059|48.659180043452|48.659180043452|48.659180043452|48.659180043452|48.659180043452|48.554644450338|47.794050703216|47.515611129523|47.284009992547|46.871123909362|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557||45.524682850931|45.524682850931|45.524682850931|||44.699645831953|44.334748501114|44.334748501114|42.84972153166|42.770643498906|42.770643498906
03470|13160|/equities/atari|CACALL||0.10485436297256|0.10485436297256|0.10485436297256|0.10485436297256|0.10485436297256|0.10485436297256|0.10485436297256|0.10157020559341|0.10157020559341|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.10156005131961|0.097856034315802|0.097856034315802|0.097856034315802|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.097604171585148|0.093371299848629|-0.10885746494799|-0.10885746494799|-0.10885746494799|-0.10885746494799|-0.10885746494799|-0.10885746494799|-0.11103607152202|-0.11235674839658|-0.1125074984734|-0.11311944390389|-0.11369938157833|-0.11463820247558|-0.11518524474873|-0.11518524474873|-0.11518524474873|-0.11518524474873|-0.11518524474873|-0.11518524474873|-0.11518524474873|-0.11570582786615|-0.11601731473288|-0.11601731473288|-0.11601731473288|-0.11601731473288|-0.11601731473288|-0.11601731473288|-0.11601731473288|-0.11601731473288|-0.11601731473288|-0.11601731473288|-0.11601731473288|-0.11622574509056|-0.11622574509056|-0.11622574509056|-0.11644227624456|-0.11644227624456|-0.11668586077535|-0.11753984476951|-0.11904426883025|-0.12035474589978|-0.12060664046124|-0.12060664046124|-0.12060664046124|-0.12060664046124|-0.12345182824814|-0.12436313972631|-0.12504237568223|-0.12529708128664|-0.12638564470182|-0.12740071476907|-0.12866745956971|-0.1289638441551|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.12917451212154|-0.1305432172312|-0.1305432172312|-0.1305432172312|-0.13093690675648|-0.13162434006898|-0.13169370900888|-0.13321522925516|-0.1338780340687|-0.13413567788716|-0.13413567788716|-0.13413567788716|-0.13413567788716|-0.13413567788716|-0.13413567788716|-0.13413567788716|-0.13413567788716|-0.13413567788716|-0.13413567788716|-0.13416133452854|-0.13416133452854|-0.13466604923695||-0.13466604923695|-0.13466604923695|-0.13466604923695|-0.13466604923695|-0.13466604923695|-0.13466604923695|-0.13466604923695|-0.13466604923695|-0.13543450060255|-0.13670500296428|-0.13820000203201|-0.1396111169816|-0.14048594112026|-0.14048594112026|-0.14098438316835|-0.14373263875922|-0.14517515660746|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|||0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.12751304203068|0.1241814268847|0.1241814268847|0.1241814268847|0.1241814268847|0.1195126968644|0.11253633135137|0.11121028111153|0.11121028111153|0.11065388396313|0.11065388396313|0.11065388396313|0.10965986715345|0.10884429781071|0.10845596508753|0.10845596508753|0.10845596508753|0.10051773341245|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312||-0.11649962985574|-0.11649962985574|-0.11790233569273|||-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273
03471|943371|/equities/ateme|CACALL||4.0838904277679|-4.5747700765241|-4.5747700765241|-4.5747700765241|-4.5747700765241|-4.5747700765241|-4.5747700765241|-4.5747700765241|-4.5747700765241|-4.5747700765241|-4.6103002312569|-4.6825557552872|-4.7556176277331|4.2124619558813|4.2124619558813|4.2124619558813|4.2124619558813|4.2124619558813|4.2124619558813|4.2124619558813|4.2124619558813|4.2124619558813|4.2124619558813|4.0105133404734|3.9216812838451|3.6218682648226|3.5654091969115|3.5293435404678|3.4137148669451|3.2541276272899|3.1556974976996|-3.3481997107647|-3.3481997107647|-3.3481997107647|-3.3481997107647|-3.3481997107647|-3.3481997107647|-3.3679996966413|-3.3938885661288|-3.4465428427771|-3.4506030828771|-3.4612257382403|-3.5491396741878|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6262672471748|-3.6820005077569|-3.6820005077569|-3.6820005077569|-3.6820005077569|-3.6820005077569|-3.764444949279|-3.8254943578881|-3.8772159383741|3.5894191380928|3.5894191380928|3.5894191380928|3.5894191380928|3.5894191380928|3.5894191380928|-3.8387537426842|-3.8387537426842|-3.8387537426842|-3.8387537426842|-3.8387537426842|-3.8791708225556|-3.9096343776195|-3.9290381295381|-3.9761533850761|-4.0035038120583|-4.0155598065406|-4.0661775426898|-4.1568638833401|-4.2126940722161|-4.2126940722161|-4.2126940722161|-4.2502155563228|-4.2945312757957|-4.2945312757957|-4.2945312757957|-4.2945312757957|-4.3317793861964|-4.3317793861964|-4.3317793861964|-4.3317793861964|-4.3317793861964|-4.3317793861964|-4.3317793861964|-4.3317793861964|-4.3317793861964|-4.3317793861964|-4.3317793861964|-4.464604166302|-4.464604166302|-4.4823379948768|-4.5992643783526|-4.7167684630645|-4.7167684630645|-4.7167684630645|-4.7167684630645|-4.8953315657466|-4.8953315657466|-4.9548537959397|-4.9548537959397|-5.0298373687863|-5.0320415749153|-5.1433794778806|-5.2320883320683|-5.2873205395665|-5.3614670404821|-5.3866301255126|-5.6996437234179|-5.6996437234179|-5.6996437234179|-5.8151596036769|-5.9090661701469|-5.9165792464267|-5.9165792464267|-5.9165792464267|-6.149532556429|-6.2850361663926|-6.2997662612682|-6.2997662612682|-6.2997662612682|-6.2997662612682|-6.2997662612682|-6.2997662612682|-6.2997662612682|-6.321962284698|-6.3855137291373|-6.4827929804525|-6.5597699560282|-6.6175221776032|-6.6393473670533|-6.6393473670533|-6.6393473670533|-6.6393473670533|-6.6393473670533|-6.6640091675361|-6.6640091675361|-6.6672554478669|-6.6672554478669|-6.6672554478669||-6.9647283538209|5.968685453208|5.968685453208|5.968685453208|5.7618725753181|5.5809695164752|5.3317965662627|5.3317965662627|5.3317965662627|5.066440520038|4.952711592504|4.7196794200701|4.6018661844248|4.5465180727635|4.4187337635836|4.4187337635836|4.4187337635836|4.4187337635836|4.2408154274447|-4.5385497956982|-4.5385497956982|||-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.5385497956982|-4.6611662870768|-4.6890738811894|-4.7011932362896|-4.7160408101677|-4.7160408101677|-4.7350455215904|-4.8033841110305|-4.8826488363562|-4.9173874709141|-4.9609858297784|-5.0988733794379|-5.1523639943208|-5.1523639943208|-5.1523639943208|-5.1523639943208|-5.1523639943208|-5.1523639943208|-5.1523639943208|-5.1523639943208|-5.2581819986862|-5.4341753647115|-5.4341753647115|-5.7185282359946|-5.7505870539202|-6.2495411191002|-6.4806014468952|-6.8028905845002|6.2016437967615|6.2016437967615|6.2016437967615|6.2016437967615|6.2016437967615|6.2016437967615|6.2016437967615|6.2016437967615|6.2016437967615|6.1896041455089|6.1626043601049|6.1626043601049|6.1626043601049|6.1626043601049|6.1626043601049|6.1626043601049|6.1626043601049|6.1626043601049|6.138840497153|6.138840497153|6.138840497153|6.138840497153|6.138840497153||6.138840497153|6.138840497153|6.138840497153|||6.138840497153|6.138840497153|-6.8261093009498|-6.8261093009498|-6.8261093009498|-6.8261093009498
03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE||0.59831613086554|0.59831613086554|0.47602347955541|0.17689829982471|-0.38872741899064|-0.38872741899064|-0.40546380635954|0.16865039854092|0.16865039854092|0.16865039854092|0.16865039854092|0.16865039854092|0.16865039854092|0.16865039854092|-0.18888898915854|-0.20942237691499|-0.23176075194767|-0.2569445023188|-0.28500544707866|-0.74242798061881|-0.74242798061881|-0.74242798061881|-0.74242798061881|0.66164844424326|0.66164844424326|0.66164844424326|0.66164844424326|0.66164844424326|0.66164844424326|0.66164844424326|0.66164844424326|0.64389510891122|0.64389510891122|0.64389510891122|0.64389510891122|0.64389510891122|0.64389510891122|0.64389510891122|0.64389510891122|0.64389510891122|0.64389510891122|0.64389510891122|0.64389510891122|0.64389510891122|0.64389510891122|0.64389510891122|0.64389510891122|0.64389510891122|0.64389510891122|0.64389510891122|0.64389510891122|0.64389510891122|-0.75074180161901|-0.75074180161901|-0.75074180161901|-0.76191313173978|-0.77084790232677|-0.77779766986655|-0.80425296635415|0.67822671527477|0.67822671527477|0.67822671527477|0.67822671527477|0.67822671527477|0.67822671527477|0.67822671527477|0.66620746911468|0.66232241644374|0.66232241644374|0.66232241644374|0.64530269254039|0.6421922241561|0.6421922241561|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|0.64157769698566|-1.2692072071855|-1.2692072071855|-1.2692072071855|-1.2692072071855|-1.3490413469545|-1.437112610922|-1.5305806888318|-1.6674452173683|-1.7521279970775|0.95528093948894|0.95528093948894|0.95528093948894|0.95528093948894|0.95528093948894|0.95528093948894|0.95528093948894|0.95528093948894|0.82325654973513|-1.2828199602593|-1.2828199602593|-1.2828199602593|-1.2828199602593|-1.3722666013494|-1.5448051636315|-1.5448051636315|-1.5448051636315|-1.5448051636315|-1.5448051636315|-1.7740057381101|-1.9932563406568|-2.1767292797942|1.7852889072138|1.7852889072138|1.7852889072138|1.7852889072138|1.7852889072138|1.7852889072138|1.7657654165381|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485|1.7580491675485||1.7580491675485|1.7580491675485|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|1.6137961616164|-2.2887936317238|-2.2887936317238|-2.2887936317238|-2.2887936317238|||-2.2887936317238|-2.2887936317238|-2.2887936317238|-2.4072081975623|-2.4072081975623|-2.4535369202477|-2.4798480960301|-2.4798480960301|-2.695002940196|-2.695002940196|-2.695002940196|-2.695002940196|-2.695002940196|-2.695002940196|-2.7355098141788|-2.7355098141788|-2.792455330332|-2.8449504274349|-2.9816315828925|-2.9816315828925|-2.9816315828925|-2.9816315828925|-2.9816315828925|-2.9816315828925|-2.9816315828925|-2.9816315828925|-2.9816315828925|-3.1428128943582|-3.3292920573707|-3.3600766006511|-3.3600766006511|-3.4719739692522|-3.5629710905103|-3.6388011235162|-3.8267234981241|-3.8734149469471|-4.0672388753997|-4.246820935685|-4.5231344005339|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0909906759099|-5.4440451478777|-5.5205504337745|-5.6670559423718|-5.7556731720272|-6.7026369593213|-7.1372633004266|-7.2511812872443|-7.3478680657847|-7.4640757295272|6.1588950842847|6.1588950842847|6.1588950842847|6.1588950842847||6.1588950842847|6.1588950842847|6.1588950842847|||6.1588950842847|6.1588950842847|6.1588950842847|6.1588950842847|6.1588950842847|6.1588950842847
03473|17690|/equities/aubay|CACALL||43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|43.049678452656|42.996863294361|42.888182455431|42.053279228623|42.053279228623|42.053279228623|42.053279228623|42.053279228623|42.053279228623|42.053279228623|42.053279228623|42.053279228623|42.053279228623|42.053279228623|42.00435417132|42.00435417132|41.618728933913|41.536083587136|41.536083587136|41.234539862172|40.73215327752|40.73215327752|40.73215327752|40.73215327752|40.73215327752|40.73215327752|40.73215327752|40.73215327752|40.669059070088|39.654510162647|38.510297057081|38.510297057081|38.510297057081|38.510297057081|38.430886424303|36.765599337037|36.765599337037|35.811777422622|34.858805252737|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.062824146695|-37.903136881134|-38.5590399194|-38.884018884467|-38.884018884467|-38.884018884467|-38.884018884467|-38.884018884467|-39.49613145807|-39.62347935547|-39.739978248428|-39.822197418026|-40.138515142516|-40.138515142516|-40.845571151393|-41.097394047842|-41.097394047842|-41.097394047842|-41.097394047842|-41.097394047842|-41.097394047842|-41.097394047842|-41.097394047842|-41.097394047842|-41.097394047842|-41.097394047842|-41.097394047842|-42.113771927208|-42.698636280001|-42.90942441203|-42.90942441203|-43.308709973276|-43.308709973276|-43.308709973276|-43.308709973276|-43.308709973276|-44.193009343611|-45.339455885873|-45.754951577701|-46.541612101172|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.223760612783|44.012512003909|43.697237424862|43.016373984032|42.972682678176|42.972682678176|42.350203738691|40.450225019986|39.844693449399|39.655212909271|39.575574393981|39.575574393981|39.381193262464|39.045769274374|38.748077988779|38.51730794394||38.333120234409|37.653465782712|-40.285072030941|-40.285072030941|-40.285072030941|-40.285072030941|-40.285072030941|-40.285072030941|-40.900079610524|-41.166454547934|-41.166454547934|-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|||-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|-41.171977733855|-42.085531366406|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.986545506488|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.281492297263|-41.783494063679|-41.783494063679|-41.783494063679|-41.783494063679|-41.783494063679|-41.783494063679|-41.814991284811|-42.127768941945|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404||39.344876690404|39.344876690404|39.344876690404|||39.344876690404|38.735975711099|38.723014926665|38.723014926665|38.723014926665|38.723014926665
03474|17691|/equities/augros-cosm-pack|CACALL|||-7.7490124373336|||-7.7490124373336|-7.7833486786472|||-7.7833486786472|-7.8981649865692|-8.0214199777255||-8.0214199777255|-8.0214199777255|-8.3626887793684|-8.3696540456507|-8.4011162688082|-8.4011162688082||-8.4317958542313||7.0585107127708|7.0585107127708|7.0585107127708||6.7761229718043|6.7512477464492|6.7236086071658|6.5928985477739|6.5587761535968||6.4708621915541|6.4704026046022|6.4171139733244|6.3690155365124|6.3155728289435|6.2068799627354|6.2068799627354||6.1354221914135||6.0060249538248||||5.0461522982798|5.0461522982798|5.0461522982798|||5.0461522982798|4.973502574837|||-5.6872192638056|||||-5.7902436010193||-5.7974810308323||||-5.7974810308323||-5.7974810308323|-5.9127566754935|||||||||6.041381418692||-6.0206873019681|||-6.0869260158409||||||||||-6.0869260158409|||||-6.0869260158409||||-6.0869260158409||-6.1076958804516||||||||||||||||-6.749509437571|||||||||||-6.749509437571|-6.749509437571||-6.749509437571|||-6.749509437571|-6.749509437571|||-6.749509437571|-6.749509437571||-6.749509437571||-6.749509437571||-6.7938993856752|6.3822667161912||6.3822667161912|||6.3822667161912|6.3822667161912||6.3822667161912||-6.7230226941928|-6.7230226941928||-6.7230226941928|-6.7866918718401|6.3092315819989|6.2547017365837|-6.7558872666465|6.3434589211029|||-6.6572681727363|6.4107803633241||||||||||||6.4107803633241|-6.5824665702683|-6.8005759585176|-6.8005759585176|-6.8339732872418|-6.864092530724|-6.864092530724|-6.864092530724|-6.9334131921229|-6.9334131921229|-6.9334131921229|-6.9334131921229|-6.9334131921229|||||||-6.9334131921229|-6.9334131921229|-7.0482368165583||-7.1647075209718||||-7.2163417111614||-7.2860659351045|-7.2860659351045|||||||-7.2860659351045|-7.4067398431228||-7.4130440688052||||6.8937727993017|6.8937727993017|-7.2374747257226|7.0916944101129|7.051882699096|7.0076474646328|-7.1415027005145|7.1038860896484|6.92098443809|-7.0561921471081|||||-7.0561921471081|-7.0763245019341|||||-7.0848048432033||-7.0886723447024||-7.2015426001829
03475|17692|/equities/aurea|CACALL||-6.1411205690325|-6.2323560362856|-6.3737289779496|-6.4352544538524|-6.441393930862|-6.6626600503366|-6.848511165981|-6.9061235527247|-6.9401373443835|6.2155499805569|6.2155499805569|6.2155499805569|6.2155499805569|6.2155499805569|6.2155499805569|6.2155499805569|6.2155499805569|6.2155499805569|6.2155499805569|6.2155499805569|6.142318213967|6.142318213967|6.142318213967|6.1311082882858|6.1311082882858|6.1311082882858|6.1056759934929|5.9451957920422|5.8335508217668|5.7646488951826|5.7646488951826|5.7646488951826|5.7646488951826|5.7646488951826|5.7646488951826|5.7646488951826|5.5073874843544|5.4170973712014|5.2301082008202|5.099008917049|5.092001792467|5.092001792467|5.092001792467|5.092001792467|5.092001792467|5.092001792467|5.092001792467|5.092001792467|5.092001792467|5.092001792467|5.004848126419|-5.2954595658014|-5.2954595658014|-5.2954595658014|-5.2954595658014|-5.2954595658014|-5.2954595658014|-5.2954595658014|-5.2954595658014|-5.2954595658014|-5.2954595658014|-5.2954595658014|-5.328288406446|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3630167473985|-5.3774117784952|-5.3774117784952|-5.3774117784952|-5.3774117784952|-5.3774117784952|-5.3774117784952|-5.4054574786794|-5.5549527074641|-5.558836396728|-5.5831515879477|-5.6579464377126|-5.6643848089334|-5.6659827660583|-5.695536449117|-5.7272628441591|-5.7915586972849|-5.7915586972849|-5.8522948071565|-5.8522948071565|-5.9117221181291|-5.9117221181291|-5.9527260580041|-5.9527260580041|-5.9527260580041|-6.2230286640567|-6.3466985802565|5.2191056354199|5.2191056354199|5.2191056354199|5.2191056354199|5.2191056354199|5.2191056354199|5.2191056354199|5.2191056354199|5.151228465786|5.0858093788783|5.0008990555517|-5.7090613049582|-5.7090613049582|-5.7090613049582|-5.783401507174|-5.8465573721849|-6.1995082888032|5.6434339596508|5.6434339596508|5.6434339596508|5.6434339596508|5.6434339596508|5.6434339596508|5.6434339596508|5.6434339596508|5.6434339596508|5.6434339596508|5.5535350274513|5.5535350274513|5.5535350274513|5.5535350274513|5.5535350274513|5.5535350274513|5.5535350274513|5.5205945915061|5.4239939259244|5.2095930678663|5.2095930678663|5.2095930678663|5.2095930678663|5.2095930678663|5.2095930678663|5.1451035719246|5.0245594957505|5.0239549454753|5.002413426984|5.002413426984|4.9696463645102||4.9696463645102|4.6562736366194|4.6166024735098|4.6166024735098|4.6166024735098|4.6166024735098|4.6166024735098|4.6166024735098|4.6166024735098|4.6166024735098|4.6166024735098|4.5917686391563|4.5917686391563|4.5917686391563|4.5917686391563|4.5917686391563|4.5917686391563|4.5917686391563|4.5917686391563|4.5917686391563|4.5917686391563|||4.5141874075698|-4.9997889291621|-4.9997889291621|-4.9997889291621|-4.9997889291621|-5.1225915624741|-5.1225915624741|-5.1225915624741|-5.1456571634216|-5.182952198232|4.7238432004531|4.7238432004531|4.7238432004531|4.7238432004531|4.7238432004531|4.7238432004531|4.7109368724381|4.7048241453781|4.7048241453781|4.7048241453781|4.693857152449|4.693857152449|4.6771291060852|-5.2105651120484|-5.2105651120484|-5.2105651120484|-5.2105651120484|-5.2105651120484|-5.2105651120484|-5.2105651120484|-5.2105651120484|-5.2105651120484|-5.2105651120484|-5.2105651120484|-5.2366852647655|-5.2366852647655|-5.2640945521321|-5.3489939203225|4.8006051451857|4.8006051451857|4.8006051451857|4.8006051451857|4.8006051451857|4.8006051451857|4.8006051451857|4.8006051451857|4.8006051451857|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.6715719323545|4.6406356075505|4.6156319977624|4.6156319977624|4.6156319977624||4.5107021731119|4.4085580156887|-5.1650672607467|||-5.1650672607467|-5.1650672607467|-5.1650672607467|-5.1650672607467|-5.1650672607467|-5.1650672607467
03476|17693|/equities/aures-technologie|CACALL||6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.204454688293|6.2005052346458|6.1961169528155|6.1912410841153|6.190823566667|6.1889430287005|6.1889430287005|6.1889430287005|6.1889430287005|6.1889430287005|6.1840371480697|6.1840371480697|6.1840371480697|6.1542436212073|6.1542436212073|6.148603899586|6.1445598153139|6.1434072157807||6.1434072157807|6.1395148226591|6.1395148226591|6.12390538818|6.1154504525038|6.1110561939713|6.1093904497001|6.1093904497001|6.109322760036|6.0923737625163|6.0923737625163|6.074291667096|6.074291667096|6.074291667096|6.074291667096|6.074291667096|6.074291667096|6.074291667096|6.053657435435|6.0446391476746|6.0446391476746||5.8862657694414|5.884869859779|5.884869859779|5.884869859779|5.884869859779|5.884869859779|5.8515362999078|5.8515362999078|5.8515362999078|5.8333735224534|5.8209704819575|5.8127448761082|5.7608274578625|||5.684252778642|5.6759910219891|5.6759910219891|5.657767785256|5.6190535694012|5.6190535694012|5.6190535694012|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|-6.158386955849|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.033908100666|6.0314914921936|6.0314914921936|6.0161016760068|5.983446339523|5.9827181539659|5.9719090684392|5.9643434136154|5.9299301651086|5.9299301651086|5.9109604392148|5.9109604392148|5.9109604392148|5.9099560350949|5.8855067194363|5.8627852533549|5.8408725100855|5.8209694577698|5.7988549551968|5.7742832856713|5.7369814401797||5.7133127060126|5.6803474521848|5.6203860812951|5.5804289770975|5.5160322137292|5.5067024173136||||-4.3112618533926|-4.3112618533926|-4.3112618533926|-4.3112618533926|-4.3112618533926|-4.3445695645013|-4.3445695645013|-4.3445695645013|-4.3445695645013|-4.3445695645013|-4.3445695645013|-4.3445695645013|||-4.3445695645013|-4.3445695645013|-4.3445695645013|-4.3445695645013|-4.3445695645013|-4.3445695645013|-4.3579870941215|-4.3579870941215|-4.4018358097613|-4.4018358097613|-4.7425952207314|-4.877771889632|-4.877771889632|-4.9497465286708|-5.2858295345809|-5.6153659980061|4.1733951825965|4.1733951825965|4.1733951825965|4.1733951825965|4.1733951825965|4.1733951825965|4.1733951825965|4.1733951825965|4.1733951825965|4.1733951825965|4.1733951825965|3.7882169108775|3.5332307203791|3.5332307203791|3.3119230120471|3.1676921015636|-4.1584664973634|-4.1584664973634|-4.2139709389525|-4.2139709389525|-4.3683010247369|-4.3875566485877|-4.5911740068324|-4.7235267431347|-4.8583630224962|-4.97762558426|-5.1945840248967|3.8662543520632|3.8662543520632|3.2075047344304|2.960005266836|2.7740805342496|2.7740805342496|2.3262005597022|2.1876025349398|2.1876025349398|2.1876025349398|2.1876025349398|2.1876025349398|2.1876025349398|2.1117805806023|2.0741667175063|2.0741667175063|2.0741667175063|2.0741667175063|2.0741667175063|2.0741667175063||2.0741667175063|2.0741667175063|2.0741667175063|||1.7188476350022|1.7188476350022|1.7188476350022|1.7188476350022|1.7188476350022|1.7188476350022
03477|7129|/equities/avenir-telecom|CACALL||-0.085964112402962|-0.085964112402962|-0.085964112402962|-0.086626791757533|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127||0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.074974599516127|0.07343288721943|-0.090537322377312|-0.090537322377312|-0.090537322377312|-0.090537322377312|-0.090537322377312|-0.090537322377312|-0.090537322377312|-0.094497023015273|-0.095049497414037|-0.095049497414037|-0.095049497414037|-0.095049497414037|-0.095049497414037|-0.095049497414037|-0.095049497414037|-0.095049497414037|-0.099527221094022|-0.099930246997153|-0.10088916214337|-0.10124402987835|-0.10124402987835|-0.10185447926187|-0.1027827568613|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.1031224934771|-0.11206943815112|-0.11327480917113|-0.11327480917113|-0.11327480917113|-0.11349358875611|-0.11349358875611|-0.11422418251461|-0.11422418251461|-0.11438242602487|-0.11564713877263|-0.11627459994425|-0.11662112695226|-0.11662112695226|-0.11662112695226|-0.11781236567706|-0.11840263134473|-0.11949181033763|-0.12046890129207|-0.12046890129207|-0.12242100078264|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12310097553163|-0.12822836297565|-0.12822836297565|-0.13442040188239|-0.13651155545894|-0.13757950952852|-0.13861056366127|-0.138900625883|-0.13913402933043|-0.142082258266|-0.14453584281581|-0.14605093778258|-0.14667881480064|-0.14689837059157|-0.14689837059157|-0.14689837059157|0.1226059289462|0.1226059289462|0.1226059289462|0.1226059289462|0.1226059289462|0.1226059289462|0.1226059289462|0.1226059289462|0.1226059289462|0.12132880275852|-0.14111148167051|-0.14111148167051|-0.14111148167051|-0.14111148167051|-0.14111148167051|-0.14111148167051|-0.14156832268279|-0.14281347111149|-0.14281347111149||-0.14281347111149|-0.14349317339447|-0.14349317339447|-0.14504797521991|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|||-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.14537144531968|-0.1468238317874|-0.14808203295502|-0.15124670847293|-0.15362966953645|-0.15673296731853|-0.1583588560107|-0.16046539662973|-0.16357266537234|-0.16582518244104|-0.17196093821152|-0.17196093821152|-0.17196093821152|-0.17196093821152|-0.17196093821152|-0.17196093821152|-0.17196093821152|-0.17586770597017|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.11044975068959|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094||0.10877604151094|0.10877604151094|0.10877604151094|||0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094
03478|14167|/equities/axway-software|CACALL||26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.581930748814|26.365346410384|26.365346410384|26.161496880442|26.096107433007|25.801229421481|25.612477558834|25.119420018442|24.504910750133|24.023465775608|24.023465775608|24.023465775608|24.023465775608|24.023465775608|24.023465775608|24.023465775608|23.992740047374|23.908600158602|23.837333700293|23.608149128085|23.320166354848|23.183517409114|22.948351595962|22.786866502344|22.786866502344|22.786866502344|22.786866502344|22.786866502344|22.786866502344|22.599835878022|22.599835878022|22.583150763652|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.814587094296|-23.863687959116|-23.863687959116|-23.948542240374|-24.203935123277|-24.3154834915|-24.45609242925|-24.751214318904|-25.230567521784|-25.230567521784|-25.230567521784|-25.230567521784|-25.230567521784|-25.230567521784|-26.799499699772|-26.799499699772|-26.825676491195|-27.106062308874|-27.787159910827|-28.075827270779|27.715659605092|27.715659605092|27.584065740446|27.060072705856|26.779719926829|26.779719926829|26.629900546127|26.629900546127|26.366556162363|26.018395735959|25.403772912798|25.098637247944|24.954040687243|24.652518669961|24.652518669961|24.491028926369|24.491028926369|24.491028926369|24.491028926369|24.240032988121|24.094481288647|24.041539200997|24.041539200997|24.041539200997|23.940599133411|23.917332730734|23.846089534361|23.846089534361|-24.944430604937|-24.944430604937|-24.944430604937|-24.944430604937|-24.944430604937|-24.944430604937|-24.944430604937|-24.944430604937|-24.944430604937|-25.227144629164|-25.485716297012|-25.715247759741|-25.715247759741|-25.715247759741|-25.719439015317|-25.719439015317|-25.719439015317|-25.719439015317|-25.719439015317|-25.719439015317|-25.719439015317|-25.719439015317|-25.719439015317|-25.719439015317|-25.719439015317|-26.032709953441||-26.157049358202|-26.157049358202|-26.252276513658|-26.285863343965|-26.595403291661|-26.711608465167|-26.711608465167|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|||-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-26.870277437672|-27.323974004315|-27.323974004315|-27.323974004315|-27.659970247002|-27.755523641078|-27.87835816009|-28.020398231162|-28.383331198932|-28.383331198932|-28.383331198932|-29.013922634078|-29.013922634078|-29.013922634078|-29.013922634078|-29.013922634078|-29.807443711778|-29.807443711778|-29.807443711778|-29.807443711778|-29.807443711778|-29.807443711778|-29.807443711778|-29.807443711778|-29.807443711778|-29.807443711778|28.065096785819|28.065096785819|28.065096785819|28.065096785819|28.065096785819|28.065096785819|28.065096785819|28.065096785819|28.065096785819|26.927884978492|26.776401895602|26.776401895602|26.673780964833|26.470866785029|26.4009627342|26.323291566612|26.086990650762|25.957767495699|25.830852942541|25.678725618869|25.154140254689|24.666504156178|24.666504156178|24.666504156178|24.666504156178|24.666504156178|24.666504156178||24.666504156178|24.666504156178|24.666504156178|||24.666504156178|24.483339535829|24.483339535829|24.393331533102|24.393331533102|24.393331533102
03479|7615|/equities/bains-de-mer|CACALL||-110.21948151546|-110.21948151546|-110.21948151546|-110.21948151546|-110.21948151546|-110.21948151546|-110.77164612829|-110.80182903144|-111.56209932672|-111.56209932672|-111.56209932672|-111.56209932672|-111.56209932672|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|-112.56454565551|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|105.1732628498|103.60918094422|103.36424469474|103.36424469474|103.36424469474|103.36424469474|102.85234167505|102.85234167505|102.85234167505|102.85234167505|102.85234167505|102.85234167505|102.85234167505|102.85234167505|102.85234167505|102.85234167505|102.85234167505|102.19704630561|101.66338478401|100.91775899261|100.91775899261|99.158621102896|99.065134558773|-104.07346127331|-104.07346127331|-104.07346127331|-104.07346127331|-104.07346127331|-104.07346127331|-104.07346127331|-104.07346127331|-104.07346127331|-104.07346127331|-104.07346127331|-104.07346127331|-104.07346127331|-104.07346127331|-106.42107128688|-106.42107128688|-106.42107128688|-107.05119031876|-107.26951399475|-107.26951399475|-107.26951399475|-107.26951399475|-107.26951399475|-108.09734381568|-108.09734381568|-108.09734381568|-108.09734381568|-108.09734381568|-108.09734381568|-108.4707757156|-108.4707757156|-108.4707757156|-108.4707757156|-108.4707757156|-108.4707757156|-108.4707757156|-108.4707757156|-108.4707757156|-108.4707757156|-108.4707757156|-108.73419668066|-108.82291171562|-108.82291171562|-108.82291171562|-108.82291171562|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-108.98737286969|-109.3748587441|-111.21587499271|-111.21587499271|-111.71404320088|-111.71404320088|104.49548257767|104.49548257767||104.49548257767|103.6894250863|103.07779993954|103.07779993954|103.07779993954||103.07779993954|103.07779993954||102.19755548838|102.10839498709|102.04431571788|102.04431571788|102.04431571788|102.04431571788|102.04431571788|102.04431571788|102.04431571788|102.04431571788|102.04431571788|101.9186782958|101.9186782958|101.9186782958|101.9186782958|101.9186782958|101.9186782958|101.9186782958|101.9186782958|100.18742032867|-106.12488420388|||-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.12488420388|-106.44431578209|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.47669187329|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.22215110688|-105.22215110688|-105.35794567431|-105.69461649068|-105.69461649068|-105.69461649068|-105.69461649068|-105.69461649068|-105.69461649068|-105.69461649068|-105.69461649068||-105.69461649068|-105.69461649068|-105.7162405452|||-105.85137838356|-106.432952357|-106.432952357|-106.432952357|-106.432952357|-106.432952357
03480|1011051|/equities/balyo-sa|CACALL||-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.31300438125351|-0.33222707862565|-0.34008564446711|-0.34225697287248|-0.34225697287248|-0.35617835167659|-0.35617835167659|-0.36633707024005|-0.36709304655844|-0.36709304655844|-0.36709304655844|-0.36709304655844|-0.37785337760773|-0.38667043265068|-0.40063380164529|-0.40641210970351|-0.40641210970351|-0.41131674246731|-0.46298010202186|-0.47937067517457|-0.48580280353425|-0.49036433751713|-0.53857826254247|-0.54161352036534|-0.54161352036534|-0.54161352036534|-0.54161352036534|-0.54161352036534|-0.54161352036534|-0.54161352036534|-0.54161352036534|-0.54161352036534|-0.54174214885148|-0.54174214885148|-0.54174214885148|-0.54863017119205|-0.55309734578118|-0.55309734578118|-0.55309734578118|-0.55309734578118|-0.55309734578118|-0.55309734578118|-0.57033038730075|-0.58031154500832|-0.5886239401432|-0.59624880794377|-0.60121987278353|-0.60121987278353|-0.60121987278353|-0.60121987278353|-0.60121987278353|-0.62257761883615|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.54185476531858|0.53844975023661|0.53416640658284|0.53312936976115|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905||-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59010915259905|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59141706245062|-0.59935231359929|-0.6142613307189|-0.6142613307189|-0.6142613307189|-0.6142613307189|-0.6145681391768|-0.62924238494285|-0.63054711345443|-0.6397190107638|-0.64257666951355|-0.64598890825956|-0.64598890825956|-0.64598890825956|-0.64598890825956|-0.64598890825956|-0.65982099688549|-0.66591222326512|-0.67323580760155|-0.68659533150101|-0.68832819204755|-0.69897572907284|-0.71043148374837|-0.71043148374837|-0.71043148374837|-0.71043148374837|-0.71888948548417|-0.71888948548417|-0.71888948548417|-0.71888948548417|-0.71888948548417|-0.71888948548417|-0.71888948548417||-0.71888948548417|-0.71888948548417|-0.72709943705776|-0.74798693546516|-0.74798693546516|-0.75274547721763|-0.75274547721763|-0.75274547721763|-0.7616060816118|-0.76410712052718|-0.76410712052718|-0.76410712052718|-0.76410712052718|-0.77089152941163|-0.77089152941163|-0.77515726629293|-0.79727009886282|-0.79727009886282|-0.79727009886282|-0.79727009886282|-0.79727009886282|||-0.79727009886282|-0.79901032012503|-0.79901032012503|-0.79901032012503|-0.79901032012503|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.80292761960737|-0.82997516171924|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324||-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324||-0.84023396202324|-0.84023396202324|-0.84023396202324|||-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324
03481|17699|/equities/barbara-bui|CACALL|||-6.2603367882197||-7.2059297117066|-7.2065885897557|-7.2073206764769|-7.2081341061671|-7.2090379169339|-7.2100421511194|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2102161560608|-7.2169068294712|-7.2243409110382|-7.2326010016683|-7.2417788801462|-7.2519765228994|-7.2633072370696|-7.275896919481|-7.2798858732852|-7.2798858732852|-7.2798858732852|-7.2798858732852|-7.2798858732852|-7.2798858732852||-7.2798858732852|-7.3054287269019|-7.3338096753649|-7.365344062546|-7.400382270525|-7.4393136127239|-7.4825706596116|-7.5306340450423||-8.1840375523189|-8.2100417459915|-8.2389352945167|-8.2710392373224|-8.3022135938146|-8.3022135938146|-8.3022135938146|-8.3022135938146|-8.3022135938146|-8.3022135938146|-8.3022135938146||||||||||||||||||-8.3022135938146|||||||||||||||||||||||||||-8.3022135938146|||||||||||||||||-8.3022135938146|-8.3524593473516||-8.4458074989176|||||||||||-8.4458074989176|-8.4458074989176|||||-8.4458074989176||||-8.5175641843849|||-8.6528490725683||-8.7509727811381||||||||-8.7509727811381||||||||||||-8.7509727811381||-8.7509727811381|-8.7509727811381|||-8.7509727811381|-8.7509727811381|7.9322524230166|7.9191695496422|7.0915674894658|7.0915674894658||||||||-7.6505247505485|||||-7.6505247505485|||||||||-7.6505247505485||||||-7.7005830773578||-7.7562034404792|-7.8513373044373|-7.9181525604859||-7.9923917338733||-8.0748797043036||||-8.1665330047818||-8.2683700053131|8.1184777718743||||||8.0483086354159|7.9703429282399||||||7.883714364711|7.7874604052344||||||||-8.4837290603251||-8.4837290603251|-8.4837290603251|
03482|17656|/equities/les-nouveaux-constructeurs|CACALL||-47.02427349204|-47.554750443765|-47.777498882423|45.520988148659|45.520988148659|45.030732320452|45.030732320452|45.030732320452|45.030732320452|45.030732320452|44.862633191392|44.862633191392|44.769592562036|44.739086075679|44.739086075679|44.739086075679|44.639682652836|44.639682652836|44.639682652836|44.639682652836|44.639682652836|44.639682652836|44.639682652836|44.639682652836|44.639682652836|44.639682652836|44.566314355406|44.394215879951|44.394215879951|44.293573496644|44.181748626303|43.995609349692|43.995609349692|43.995609349692|43.995609349692|43.972900888086|43.851639599249|43.851639599249|43.851639599249|43.851639599249|43.740711047302|43.034122707723|42.9112622913|42.9112622913|42.673624640954|42.393980793321|42.393980793321|42.165533494247|41.478371990272|41.359301872329|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-43.450379141899|-44.155975298454|-45.473306819652|-46.187008933728|-46.824701379485|-46.824701379485|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-46.952160155361|-47.027927635553|-47.027927635553|-47.027927635553|-48.403252123067|-50.388584817719|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|47.382689218248|46.747431150769|46.653002122418|46.653002122418|46.186667710958|45.712964886226|45.464405768224|43.821561964694|42.962845228715|42.147606106382|41.85844974582|40.903835721199||-43.96052356342|-43.96052356342|-43.96052356342|-43.96052356342|-43.96052356342|-43.96052356342|-43.96052356342|-43.96052356342|-43.96052356342|-43.96052356342|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|||-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-44.045521464483|-45.195024612365|-45.833359324068|-46.275954550207|-46.828838050035|-47.43189829032|-47.43189829032|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-49.351503049649|-50.873891048208|-51.552309570686|-51.552309570686|-51.552309570686|-51.552309570686|-51.552309570686|-52.603825381446|-52.603825381446|-52.603825381446|-52.603825381446|-52.603825381446|-52.603825381446|-52.765360305759|47.757763335393|47.757763335393|47.757763335393||47.757763335393|47.757763335393|47.757763335393|||47.757763335393|46.347516851609|43.73612936888|42.034587636633|41.055097543578|40.622331366916
03483|17700|/equities/bastide-le-confort-medical|CACALL||18.982995723994|18.786661279767|18.712957846422|18.195508519034|18.193128108182|18.193128108182|18.193128108182|18.193128108182|18.193128108182|18.193128108182|17.661253292471|-18.166384450694|-18.385983299437|-18.524425426261|-18.672695600475|-18.825216358994|-18.941351221771|-19.084834627279|-19.192310082253|-19.192310082253|-19.192310082253|-19.399233327239|-19.881370316975|-20.154855475417|-20.174019854735|-20.174019854735|-20.42891008928|-20.951010943282|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.027747434071|-21.214163773249|-21.641848344483|-21.865942181126|-21.986604359056|-21.986604359056|-21.986604359056|-21.986604359056|-21.986604359056|-21.986604359056|-21.986604359056|-21.986604359056|-21.986604359056|-22.173524117648|-22.173524117648|-22.553612547973|-22.553612547973|-22.553612547973|-22.553612547973|21.161623646125|21.161623646125|21.161623646125|21.161623646125|21.161623646125|21.161623646125|21.048799040365|21.048799040365|21.048799040365|20.445886932532|20.078764000115|19.862515174214|19.241682912314|18.89353773484|18.717859139839|18.717859139839|18.717859139839|18.717859139839|18.717859139839|18.717859139839|18.717859139839|18.717859139839|18.717859139839|18.717859139839|18.717859139839|18.717859139839|18.717859139839|18.717859139839|18.717859139839|18.717859139839|18.717859139839|18.717859139839|18.717859139839|18.717859139839|18.551164712585|18.551164712585|18.551164712585|18.551164712585|18.551164712585|-20.628730960837|-20.628730960837|-20.628730960837|-20.628730960837|-20.628730960837|-20.628730960837|-20.628730960837|-20.628730960837|-20.628730960837|-20.628730960837|-20.628730960837|-20.628730960837|-20.786369107554|-21.487076413179|-21.654528657092|-21.806143380419|-22.541270363348|-22.672522452161|-22.933359255046|-23.175399583413|-23.261555452958|-23.519506317394|-24.884450866136|21.524412267062|21.524412267062|21.524412267062|21.524412267062|21.37479302856|21.37479302856|21.37479302856|21.37479302856|21.37479302856|21.37479302856|21.37479302856|21.37479302856|21.37479302856|21.37479302856|20.68032590518|19.953140805934|19.672774517248|19.672774517248|19.672774517248|19.672774517248|18.459289082418|18.459289082418|18.201987805775|17.998876217131|17.6489820813|17.6489820813|17.175535450916|17.067261654514|16.152916421589|16.152916421589||15.717683357328|15.368537631663|14.503930108451|14.401033843781|13.82225986457|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|-16.32270118589|||-16.32270118589|-16.32270118589|-16.989667806303|-17.71518644721|-18.360206544737|-18.367729309181|-18.367729309181|-18.367729309181|-18.367729309181|-18.367729309181|-18.367729309181|-18.367729309181|-18.424143503088|-18.682382581386|-19.173758716222|-19.244175084031|-19.437972951373|-19.595525132771|-19.712806237137|-19.753117892914|-19.990131004842|-20.30792311407|-20.548802680185|-20.591568545454|-20.591568545454|-20.591568545454|-20.857298087139|-21.276998306932|-21.59666440401|-21.673275849713|-21.673275849713|-21.673275849713|-21.673275849713|-21.673275849713|-21.791418072794|-21.991576297652|-22.412306264122|-22.752068283177|-22.752068283177|-22.752068283177|-22.752068283177|-22.752068283177|-23.171742706406|-23.565825547231|-23.912028407005|-24.324476770723|-24.671641301407|-24.924045614946|-25.10449553038|-25.69666153088|-26.207401128774|-26.963779286284|-27.990310805527|26.174759453849|26.174759453849|26.174759453849|26.174759453849|26.174759453849|26.174759453849|26.174759453849|26.174759453849|26.174759453849|26.174759453849||26.174759453849|26.174759453849|26.174759453849|||25.860843731646|25.181492992776|24.901659113983|24.718509575636|24.503899888761|24.359889061989
03484|1173833|/equities/believe|CACALL||-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.21593293968|-15.313259334731|-15.419816196136|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.514649351247|14.51183245779|14.470780980451|14.470780980451|14.450867851424|14.408742171579|14.310824798272|14.294807557932|14.294807557932|14.294807557932|14.162008105242|14.143837388312|14.143837388312|14.027373914372|14.027373914372|14.027373914372|14.027373914372|14.027373914372|14.027373914372|14.013748465259|13.976387300181|13.972652318398|13.931836104304|13.874262359308|13.831403125842|13.78267061878|13.737411845269|13.63712412841|13.547915638894|13.495461717149|13.428290701465|13.40739567554|13.40739567554|13.185995661285|13.111163242823|13.111163242823|13.111163242823|13.111163242823|13.111163242823|13.111163242823|13.111163242823|13.111163242823|13.111163242823|13.060638698541|-15.005701837347|-15.005701837347|-15.005701837347|-15.005701837347|-15.005701837347|-15.005701837347|-15.005701837347|-15.005701837347|-15.005701837347|-15.005701837347|-15.005701837347|-15.005701837347|-15.005701837347|-15.005701837347|-15.005701837347|-15.005701837347|-15.005701837347|-15.094113360297|-15.124570593184|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|14.486708163767|-14.974903247029|-14.974903247029|-14.974903247029|-14.974903247029|-14.974903247029|-15.187905508391|-15.187905508391|-15.201005942415|-15.225561732264|-15.23506860624|-15.245631799546|-15.253743089088|-15.253743089088|-15.289084367639|-15.289084367639|-15.289084367639|-15.305649312211|-15.324054806181|-15.34110470585|-15.34110470585|-15.34110470585|-15.34110470585|-15.523449535414|15.018388832891|-15.220004236629|-15.220004236629|-15.220004236629|-15.220004236629|-15.220004236629|-15.220004236629|-15.220004236629|-15.246670948057|-15.258523290454|-15.271692559784|-15.276325329217|-15.302583438459|-15.310648527745|-15.347386827075|-15.370429822696|-15.386033399119|-15.431147795269|-15.453497813089||-15.460930216417|-15.460930216417|-15.460930216417|-15.460930216417|-15.489922113005|-15.52991376407|-15.578793266162|-15.656437055651|-15.711596745455|-15.782885041727|-15.824316941912|-15.895907679327|-16.009897699099|-16.09321979918|-16.17595011999|-16.17595011999|-16.307722698867|15.861710267835|15.861710267835|15.861710267835|15.861710267835|||15.861710267835|15.861710267835|15.861710267835|15.861710267835|-16.444269537355|-16.444269537355|-16.444269537355|-16.444269537355|-16.444269537355|15.464253356307|15.464253356307|15.464253356307|15.464253356307|15.464253356307|15.464253356307|15.464253356307|14.849170607824|14.846639933763|14.846639933763|14.846639933763|14.17959967209|14.100666476103|14.077407307992|14.052675136338|13.997416532051|13.903796553624|13.815328995401|13.719254935245|13.644727402771|13.560807949795|13.446453525506|13.343837369241|13.1509308426||10.711033777884|10.457815387173|10.009795323923|9.7456586057801|9.7456586057801|9.7456586057801|9.6574798433451|9.6574798433451|9.4160879815583|9.3767645320367|9.3703269675278|9.3703269675278|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.931080868531|9.7486345916466|9.7486345916466|9.7486345916466|9.7486345916466|9.7486345916466|9.7486345916466||9.7486345916466|9.7486345916466|9.7486345916466|||9.7486345916466|9.5818161069769|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996
03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP||-8.6458184185147|-8.6458184185147|-8.6458184185147|-8.8997761367427|-8.8997761367427|-9.2164179085213|-9.3999086749243|-9.6926766911797|-9.8385298030964|-9.9711437509448|-10.010177488434|-10.010177488434|-10.025753201497|-10.103058962306|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.1639671384555|9.047185533495|8.9990950880793|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.9798011826592|8.3842235193338|8.3006630025376|8.3006630025376|8.3006630025376|8.3006630025376|7.9240699964617|-8.6151610649841|-8.6151610649841|-8.713190547235|-8.713190547235|-8.713190547235|-8.7702113694694|-8.8707902770072|-8.9481009753578|-8.9652754391653|-8.9652754391653|-8.9652754391653|-9.2708615291364|-9.4665125727926|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.4899122519752|-9.784902550938|-10.098225039644|-10.099573089323|-10.099573089323|-10.099573089323|-10.099573089323|-10.099573089323|-10.099573089323|-10.099573089323|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-10.852471873486|-11.061634961459|-11.319594374071|-11.493994437732|-11.724437725851|-11.950486355699|-12.100540458799|-12.232822484044|-12.256941788319|-12.256941788319|-12.448823497166|-12.826471166997|-13.087190130451|-13.737272166297|-13.737272166297|-13.924707756836|-13.924707756836|-13.924707756836|-14.021897433421|-14.18949457764|-14.18949457764|-14.18949457764|-14.18949457764|-14.18949457764|-14.18949457764|-14.18949457764|-14.18949457764|-14.18949457764|13.155544426702|13.155544426702|13.155544426702|13.155544426702|13.155544426702|13.106160749619|12.855734628246|12.467482771924|12.216091489848|-13.057725191356|-13.057725191356|-13.057725191356|-13.057725191356|-13.057725191356||-13.057725191356|-13.057725191356|-13.154139254094|-13.214723414647|-13.214723414647|-13.214723414647|-13.214723414647|-13.297471119814|-13.548301142512|12.688571329292|12.688571329292|12.688571329292|12.688571329292|12.688571329292|12.688571329292|12.688571329292|12.688571329292|12.688571329292|12.688571329292|12.688571329292|12.688571329292|||12.688571329292|12.553835888943|12.553835888943|12.553835888943|12.553835888943|12.53537355114|12.471525888189|11.872285201532|11.872285201532|11.872285201532|11.743650465522|11.69516757386|11.63129735939|11.577674077733|11.577674077733|11.577674077733|11.577674077733|11.577674077733|11.577674077733|11.577674077733|11.577674077733|11.577674077733|11.577674077733|11.577674077733|11.577674077733|11.517415442713|11.437134678165|11.437134678165|11.437134678165|11.437134678165|11.437134678165|11.269038446523|11.138931230017|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.891119679758|-11.891119679758|-11.891119679758|-11.891119679758|-12.164577070154|-12.191752768531|-12.323058818197|-12.393398044745|11.58103074619|11.58103074619|11.58103074619|11.58103074619|11.58103074619|11.58103074619|11.58103074619||11.58103074619|11.430034526949|11.42547464857|||11.42547464857|11.047194380335|10.949104515239|10.740116083539|10.487907051948|-11.534627344836
03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP||-64.575536022335|-64.575536022335|-64.575536022335|-64.861704360279|-65.470103321787|-65.470103321787|-65.470103321787|-66.044559755056|-66.210622458689|-66.428467703122|-67.109407796085|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|64.698810911665|63.176455551264|60.746066258878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.238128560878|-61.381255567181|-61.69028286151|-62.094759455565|-62.849731541611|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.988744226892|59.437494136448|59.386105698077|58.729005356329|58.58222825847|58.544826876942|58.544826876942|58.544826876942|58.527584698271|57.713983803404|57.426648967147|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.700545022343|-59.872828692699|-60.453142186563|-60.657382292671|-60.657382292671|-60.657382292671|-60.657382292671|-60.657382292671|-60.839979259962|-60.839979259962|-61.447977448919|-61.447977448919|-61.447977448919|-61.447977448919|-61.447977448919|-61.447977448919|-67.782400254891|-67.782400254891|-67.782400254891|-67.782400254891|-69.67488747668|-70.46653960625|-70.485044515571|-70.738940808995|67.066738084237|67.066738084237|66.890822043331|66.615834241923|66.615834241923|65.397920743924|65.397920743924|65.397920743924|65.397920743924|65.397920743924|64.469911513838|64.283234845834|64.208058127565|64.208058127565|64.208058127565|64.208058127565|64.208058127565|64.208058127565|64.208058127565|64.208058127565|64.208058127565|63.531178749052|63.351308703917|63.190032706597|-66.269636475989|-66.269636475989|-66.269636475989||-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|||-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.269636475989|-66.996816356921|-67.738128776841|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|64.370526854291|63.964471569872|-65.565377056578|-65.565377056578|-65.565377056578|-65.565377056578|-65.565377056578|-65.565377056578|-65.565377056578|-65.565377056578|-65.565377056578|-65.565377056578|-65.691191144808|62.539346693919|62.539346693919|62.539346693919|62.539346693919|62.539346693919|62.539346693919|62.539346693919|62.539346693919|62.126952407973|62.126952407973|62.126952407973|62.126952407973|62.126952407973|62.126952407973|62.126952407973|61.802171970094|61.488523351578|61.413694710132|61.413694710132|61.413694710132|61.413694710132|61.413694710132|61.413694710132|61.413694710132||61.413694710132|61.413694710132|61.413694710132|||61.413694710132|60.70687881509|60.44375754506|60.087504823016|59.534755657872|59.534755657872
03487|17702|/equities/bigben-interactive|CACALL||-1.6458210417458|-1.7036900066478|-1.74676817742|-1.74676817742|-1.74676817742|-1.7904091619453|-1.8384545801967|-1.8892828953365|-1.9149418179022|-1.9149418179022|-1.9339353247734|-1.938261467467|-1.970734967402|-2.0012610969846|-2.0574011932815|-2.0837792104046|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|-2.1095221422847|1.941631996029|1.941631996029|1.941631996029|1.941631996029|1.9057022458905|-2.0361874385059|-2.0361874385059|-2.0361874385059|-2.0361874385059|-2.0361874385059|-2.0361874385059|-2.0361874385059|-2.0361874385059|-2.0361874385059|-2.0361874385059|-2.0361874385059|-2.0494304479692|-2.0701450177402|-2.0831611033249|-2.0872901342498|-2.1001001488485|-2.1101112444443|-2.1271235831625|-2.1664706146328|-2.2439118729265|-2.3075687207813|-2.3350762700631|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.346679887109|-2.3546443216591|-2.3634936933815|-2.371915368377|-2.371915368377|-2.371915368377|-2.371915368377|-2.3926837887354|-2.4002042176533|-2.4160601830271|-2.4203447076774|-2.4389941662656|-2.4416603081874|-2.4746224343172|-2.5830731220777|-2.5830731220777|-2.5830731220777|-2.5830731220777|-2.5830731220777|-2.602145984039|-2.602145984039|-2.602145984039|-2.602145984039|-2.602145984039|-2.602145984039|-2.602145984039|-2.602145984039|-2.602145984039|-2.602145984039|-2.602145984039|-2.602145984039|-2.602145984039|-2.602145984039|-2.602145984039|-2.602145984039|-2.602145984039|-2.6704400405456|-2.6796555900099|-2.6876728693117|-2.7079696566384|-2.8116602714318|-2.8116602714318|-2.8885112797174|-2.9466791191535|-3.0271436283806|-3.0594627563559|-3.0594627563559|-3.0594627563559|-3.0594627563559|-3.0721809272858|-3.3138120577173|-3.4042356064404|2.9356404788094|2.9356404788094|2.9356404788094|2.9293902920539|2.9293902920539|2.9293902920539|2.7449605271153|2.7449605271153|2.7449605271153|2.7449605271153|2.7449605271153|2.7449605271153|2.7227907780429|2.7227907780429|2.6411565281308|2.5759393845857|2.5759393845857|2.5759393845857|2.5759393845857|2.5759393845857|2.5759393845857|2.5759393845857|2.5759393845857|2.5549327173565|2.5410363319554|2.4936514301474|2.4429461076718|2.4096247079026|2.4096247079026||2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|2.3918004332256|||2.3918004332256|2.3300561042043|-2.6954649022614|-2.6954649022614|-2.6954649022614|-2.7195861799966|-2.7195861799966|-2.7434290231876|-2.7926988272327|-2.8171653646515|-2.8205142913261|-2.8205142913261|-2.8205142913261|-2.8205142913261|-2.8205142913261|-2.8205142913261|-2.8205142913261|-2.8205142913261|-2.941682636517|-2.9740917415285|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-2.9776790914405|-3.0076989396268|-3.1229988981015|-3.2566654338579|-3.2921283260695|-3.3126424435898|-3.4476582743641|-3.5074794633295|-3.5074794633295|-3.6566438258915|-3.6995063341293|-3.6995063341293|-3.6995063341293|-3.6995063341293|-3.6995063341293|-3.6995063341293|-3.6995063341293|-3.6995063341293|-3.6995063341293|-3.6995063341293|3.2883355276684|3.2883355276684|3.2883355276684|3.2883355276684|3.2883355276684|3.2883355276684|3.2883355276684|3.2856866042937|3.2856866042937|3.2856866042937|3.2563184280224||3.0432022298386|3.0432022298386|3.0432022298386|||3.0432022298386|3.0432022298386|3.0432022298386|3.0432022298386|3.0432022298386|3.0432022298386
03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH||-102.84561947491|-102.84561947491|-102.84561947491|-102.84561947491|-102.84561947491|-102.84561947491|-102.84561947491|-103.92013622552|-104.02237146463|-104.04708076148|-105.23286751276|-106.96707374261|-107.01436724267|-107.01436724267|-107.01436724267|-107.01436724267|-107.01436724267|-108.91040838649|-108.98378709611|-109.18121801551|-109.18121801551|-109.55655344955|-109.55655344955|-109.55655344955|-109.55655344955|-109.55655344955|-109.55655344955|-109.9519203444|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.56098214983|104.26776040262|103.72254234118|103.72254234118|102.44726791164|101.67872454527|101.67872454527|101.35197593024|101.35197593024|101.35197593024|101.35197593024|101.35197593024|100.84108640144|99.873425181147|99.310403473873|99.310403473873|97.983779942216|94.928019698512|94.928019698512|94.928019698512|94.411690588407|93.35096885924|93.35096885924|93.35096885924|93.35096885924|93.35096885924|93.35096885924|93.35096885924|93.35096885924|93.35096885924|93.35096885924|93.35096885924|93.35096885924|92.736694103461|92.736694103461|92.199102355353|90.368450537117|90.123132355688|90.123132355688|90.123132355688|90.123132355688|90.123132355688|90.123132355688|90.123132355688|90.123132355688|89.825701430636|88.287492867827|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-93.975953740936|-95.114952585279|-95.241429963474|-95.241429963474|-95.241429963474|-95.26547587223|-96.444973021825|-97.038856963404|-97.437621730443|-97.975134577879|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-99.265709543794|-100.04800992605|-101.62834512521|-102.22316192841|-102.36740137973|-102.74401468013|-102.74401468013|-105.23223912687|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637||97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.450728035637|97.340407007353|97.340407007353|95.883782511968|-101.868780947|-101.868780947|-103.78222811618|-103.78222811618|-103.78222811618|||-103.78222811618|-103.78222811618|-103.78222811618|-103.78222811618|-103.78222811618|-103.78222811618|-103.78222811618|-103.78222811618|-103.90257031794|-103.90257031794|-103.90257031794|-103.90257031794|-103.90257031794|-103.90257031794|-104.97496321608|-104.97496321608|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.49400529428|-105.49400529428|-105.49400529428|-105.49400529428|100.12269793295|100.12269793295|100.12269793295|98.852996940343|97.958882776597|97.07855995361|97.07855995361|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566||96.993210394566|96.993210394566|96.993210394566|||96.993210394566|96.993210394566|96.993210394566|96.667619642426|96.667619642426|96.667619642426
03489|17704|/equities/bleecker|CACALL||-129.64838371585|-129.64838371585||-130.05375968427||||-136.50417742697||-136.67130825219|-136.8570091691|-137.06334352122|-137.29260391247|-137.54733768052|-137.83037520058|-138.14486133398||||-138.49429037108||-140.88254485676|-141.20282761862||-141.55869735402|||||-142.62077483781|-145.02308315312|-145.35898128124|-145.7322014236|-146.14689047067|-146.60765607852|-147.11961786502|-147.68846429447|-148.32051588274|-149.02279542527|-149.80310602808|-150.67011780898|-156.96679756553|-157.74088618392||158.73234868453|158.25816520504|157.73129467226|157.14588296918|156.49542552131|155.77269502368|154.96966113742|154.0774012638|153.08600140423|151.98444600469|-155.91419667616||||-155.91419667616|-155.91419667616|-155.91419667616||||-155.91419667616||143.42867035982|-156.17191994537|||||-156.17191994537||-156.17191994537|||||||||||||||||||||||||||||||||||||||||||||-163.07991105041|||-169.19990116713|||||-170.06160637917||-170.06160637917|||||162.26488180092|159.07209088991|-164.9916448698|||||-164.9916448698||||-164.9916448698||||165.89817236689|||||||||-147.4853602649|-147.4853602649|-147.4853602649||||||-158.87262251656|||||-159.85846946284||||||-160.95385495872|171.16238337921|170.73598153245|170.26220170272||||||-155.26422033031||||||||-155.84913370034|-156.1470786424|-156.1470786424||-157.19763874129||-157.19763874129|-157.19763874129|-161.33070971254|-162.03412190282|-166.31569100314|||-169.01743444793|-169.68603827548|-170.4289314172|-171.19057807572|||||||-171.19057807572|||-171.19057807572||||||||-172.32286452857|-174.33064966931|-174.33064966931||-174.33064966931||-174.33064966931|||-174.33064966931|-174.33064966931||-174.33064966931||||||||||
03490|7031|/equities/boiron|CACALL||-30.434671602636|-30.434671602636|-30.434671602636|-30.777412531541|-30.908236739554|-31.173040440257|-32.128378500072|-32.170421085455|-32.71991153304|-33.122124836888|-33.63291578607|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.681819933248|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.764698698803|-33.863553473999|-33.975683927597|-33.975683927597|-34.295204427575|-34.555783036389|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-34.645654842999|-36.289616661764|-36.43290740196|-36.606009495965|-36.650250238962|-36.650250238962|33.652663496434|33.652663496434|33.652663496434|33.652663496434|33.652663496434|33.652663496434|33.652663496434|33.652663496434|33.652663496434|33.652663496434|33.652663496434|33.652663496434|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035||-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|||-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.559708472035|-35.965233136042|-36.226925215041|-36.627248683305|-36.627248683305|-36.627248683305|-36.988053973882|-36.990608340548|-36.990608340548|-36.990608340548|-37.445121904266|-37.831244517313|-38.070273135489|-38.179595833435|-38.179595833435|-38.359551409233|-38.428389632425|-38.480433450497|-38.63023368814|-38.63023368814|-38.63023368814|-38.63023368814|-38.63023368814|-38.970258839687|-39.179176471587|-39.321575927582|-39.321575927582|-39.322862413025|-39.365721478352|-39.365721478352|-39.365721478352|-39.700519496875|-39.700519496875|-39.85613434257|-40.211261033371|-41.666957907494|-42.489952357407|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.481174139639|39.246759558229|39.246759558229|39.246759558229|39.246759558229|39.246759558229|39.246759558229||39.246759558229|39.246759558229|39.246759558229|||39.246759558229|39.246759558229|39.246759558229|-41.346243344702|-41.346243344702|-41.346243344702
03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE||-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9177704425167|-5.9306539668363|-5.9306539668363|-5.9306539668363|-5.9306539668363|-5.9306539668363|-5.9306539668363|-5.9306539668363|-5.9306539668363|-5.9306539668363|-5.981837896696|-6.0414442608758|-6.0414442608758|-6.0414442608758|-6.0688268950696|-6.0736964864991|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8563138858821|5.8117376848886|5.7479785838771|5.7479785838771|5.7091429938926|5.6901653119194|5.6901653119194|5.6901653119194|5.6901653119194|5.6901653119194|5.6901653119194|-5.9107526177404|-5.9107526177404|-5.9405583401783|-5.9511760892983|-6.0332509613165|5.7330465498735|5.7330465498735|5.7330465498735|5.7330465498735|5.7330465498735|5.6892186473|5.6444095318172|5.6387882436484|5.6003204413222|5.5450781526353|5.5447411605163|5.5447411605163|5.5447411605163|5.5447411605163|5.4977677473805|5.479186310744|5.4449290858107|5.4140793171435|5.4140793171435|5.3964767816894|-5.8173716728372|-5.8173716728372|-5.8173716728372|-5.8173716728372|-5.9190239580122|-5.9972233550704|-5.9972233550704|-5.9972233550704|-5.9972233550704|-5.9972233550704|-5.9972233550704|5.7069776748057|5.7069776748057|5.7069776748057|5.6624753182063|5.6608058285856|5.6020063903755|-5.8672042503685|-5.8672042503685|-5.8672042503685|-5.8672042503685|-5.8672042503685|-5.8672042503685|-5.8672042503685|-5.8672042503685|-5.8672042503685|-5.8672042503685|-5.8672042503685|-5.8761163953315|-5.8761163953315|-5.9359624124645|-5.9655137036772|-5.9939042963951|-6.0521159346864|-6.0757878366196|-6.0757878366196|-6.0757878366196|-6.0757878366196|-6.0757878366196|-6.1900421583082|-6.2300469834966|-6.2344405689556|-6.2344405689556|-6.3310450225758|6.0461901400577|6.0461901400577|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692|-6.3124093358692||-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|||-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|-6.3698193843332|6.0763960002385|6.0763960002385|6.0763960002385|6.0763960002385|6.0763960002385|6.0763960002385|6.0763960002385|6.0763960002385|6.0729591907095|6.0729591907095|6.0729591907095|6.0729591907095|6.0705101822295|6.0561223664194|6.0243028179705|6.0088360312534|6.0088360312534|6.0088360312534|6.0088360312534|6.0088360312534|6.0088360312534|6.0088360312534|6.0088360312534|6.0088360312534|6.0088360312534|6.0088360312534|5.9500423835727|5.9500423835727|5.9500423835727|5.9415358913578|5.9415358913578|5.9415358913578|5.8611511535818|5.7871124553874|5.7629028214563|5.7365586375251|5.7017319837163|5.6427577247167|5.5291751479599|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.4983169035729|5.477974724949|5.477974724949|5.477974724949|5.477974724949||5.4260831146114|5.3838676646748|5.3838676646748|||5.3648531652599|5.349695014501|5.349695014501|5.3263281181393|5.2894172907535|5.2894172907535
03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP||-6.6155978585055|-6.7823307938896|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3731746491744|6.3390828566367|6.3327537459758|6.3327537459758|6.3327537459758|6.3327537459758|6.3327537459758|6.3327537459758|6.3327537459758|6.2729672584303|6.2729672584303|6.1088525623489|5.9737251699421|-6.6434729572692|-6.6434729572692|-6.6434729572692|-6.6434729572692|-6.6434729572692|-6.6434729572692|-6.7210811770137|-6.7334237800898|-6.7575955511316|-6.7575955511316|-6.7575955511316|-6.7575955511316|-6.7575955511316|-6.8923286995605|-6.9150117587917|-6.9150117587917|-6.9150117587917|-6.9225624663542|-6.9225624663542|-6.9225624663542|-6.9225624663542|-6.9225624663542|-6.9225624663542|-6.9313733586203|-6.9313733586203|-7.1193039161774|-7.1231154051989|-7.1469646880277|-7.1469646880277|-7.1469646880277|-7.1469646880277|-7.1469646880277|-7.3794054399208|-7.5354505788702|-7.6543896475785|-8.0032106019118|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|-8.2295687083224|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.5448709007026|7.3794699946452|7.3794699946452||7.3463951684102|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0540603394122|-8.0631610856764|||-8.0631610856764|-8.0631610856764|-8.0631610856764|-8.1751790296493|-8.3279769168362|-8.4525641053381|-8.4525641053381|-8.5145154098076|-8.720017179229|-8.7472412943598|-8.7605098340078|-8.7605098340078|-8.7605098340078|-8.9211216870462|-9.1490244273251|-9.2705825571557|-9.3073139990193|-9.5275713961238|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9606159398587|-9.9662631833548|-9.9662631833548|-9.9662631833548|-10.285847752623|-10.495941949479|-10.507891708676|-10.507891708676|-10.627101904887|-10.678184969132|-10.678184969132|-10.678184969132|-10.899094032916|-10.982326533698|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.296331979227|10.296331979227|10.296331979227|10.296331979227||10.296331979227|10.230368509769|10.198187606069|||10.031319636474|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847
03493|945125|/equities/bone-therapeutics-sa|CACALL||-0.0081810579694807|-0.0085011753837213|-0.008517972594812|-0.0090341978040021|-0.0090341978040021|-0.0090341978040021|-0.0090341978040021|-0.0090341978040021|-0.0090341978040021|-0.0090341978040021|-0.0093491087289374|-0.010332343230007|-0.010724825697623|-0.011077583851961|-0.011991760140611|-0.012207511094659|-0.012233009813552|-0.012233009813552|-0.012233009813552|-0.012233009813552|-0.012233009813552|-0.012233009813552|-0.013114455590868|-0.013960506215387|-0.014561673685981|-0.014701859677915|-0.015518733017518|0.0085330463090473|0.0085330463090473|0.0053867181433509|0.0038519087398737|-0.0060781631436855|-0.0060781631436855|-0.0060781631436855|-0.0060781631436855|-0.0060781631436855|-0.0064646257661589|-0.0067495839635455|-0.0070550934786761|-0.0073445482699856|-0.0075217204022274|-0.0076089138214582|-0.0076089138214582|-0.0081654597490902|-0.0089116216997197|-0.0089129134119146|-0.0090532369902007|-0.0093202634652019|-0.0093534112468564|-0.0093534112468564|-0.0094760123462511|-0.0096289027905617|-0.0097321143016402|-0.0099301267949458|-0.0099779185397726|-0.010058798209061|-0.010326442449711|-0.010334936334214|-0.010461040452148|-0.010512267400848|-0.010785852997013|-0.010823169951231|-0.0110812995323|-0.011118110602624|-0.011134704589775|-0.011134704589775|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011222315715006|-0.011769239992868|-0.012632489118557|-0.012669122315454|-0.012669122315454|-0.013137894154997|-0.013137894154997|-0.013137894154997|-0.013137894154997|-0.014030993381627|-0.014673326243255|-0.015437029234417|-0.016191143726003|-0.016484604007053|-0.017310670705774|-0.018128523228773|-0.018326136798999|-0.018595707347649|-0.018989674929154|-0.019534010727985|-0.019534010727985|-0.019534010727985|-0.019534010727985|-0.021043345082861|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093|0.016870121958093||0.016870121958093|0.016870121958093|-0.019041588928002|-0.019041588928002|-0.019041588928002|-0.019041588928002|-0.019041588928002|-0.019041588928002|-0.019107603799545|-0.019107603799545|-0.019107603799545|-0.019107603799545|-0.019541782488416|-0.020396424481567|-0.020934915921253|-0.021083240300602|-0.02138137827337||-0.021679308789972|-0.022760344217223|-0.02373371481758|-0.024754128562209|-0.025082365044616|-0.026419294887571|-0.026904771292144|-0.027821968518126|-0.028396630787933|-0.028439666716785|-0.028439666716785|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|||-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.029502965358415|-0.031647740281034|-0.032964155465812|-0.034404617958266|-0.034749574690786|-0.03719952745126|-0.037343919957522|-0.039288743663719|-0.039288743663719|-0.039288743663719|-0.039288743663719|-0.039288743663719|-0.039288743663719|-0.039288743663719|-0.039288743663719|-0.03966527047686|-0.039828078895054|-0.0400756427596|-0.041906271703815|-0.042995856160393|-0.043784283637695|-0.046004760985231|-0.048542940042974|-0.048542940042974|-0.048542940042974|-0.048542940042974|-0.048542940042974|-0.049225489282018|-0.052150544036764|-0.054522826312141|-0.057658695071562|-0.057791119652378||-0.057791119652378|-0.057791119652378|-0.057791119652378|-0.057791119652378|-0.059956800633984|-0.060107555109944|-0.061541727288659|-0.062957473628055|-0.065541640097704|-0.066135154816077|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686||-0.069562650086686|-0.069562650086686|-0.069562650086686|||-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|0.048744780312805|0.048744780312805
03494|1153014|/equities/boostheat|CACALL||-0.3035451087464|-0.3035451087464|-0.3035451087464|-0.3035451087464|-0.3035451087464||-0.3035451087464|-0.3035451087464|-0.3035451087464|-0.3035451087464|||-0.33810567724584|-0.34471508609911|-0.34471508609911|-0.34471508609911||-0.34471508609911||-0.34471508609911|-0.34471508609911||-0.34471508609911|-0.34471508609911|-0.34471508609911|-0.34471508609911|-0.36240566326137|-0.37015514441179|-0.37015514441179|-0.37306188682036|-0.37306188682036|-0.37756877518712|-0.39316405814894|-0.39316405814894|-0.39316405814894|-0.39316405814894||-0.39316405814894|-0.39316405814894|-0.39316405814894|-0.39367816885561|-0.39367816885561|-0.39367816885561|-0.39367816885561|-0.40964240983956|-0.44921378577013|-0.48855405652547|-0.48855405652547|-0.51033784343163|-0.5445800100438|-0.5445800100438|-0.5445800100438|-0.57575559336523|-0.58350620522079|-0.59494196573112|-0.59494196573112|-0.59494196573112|-0.63576884925602|0.45996454815645|0.45996454815645|0.45996454815645|0.43967819760174|-0.59813915835162||-0.59813915835162||-0.59813915835162||-0.59813915835162|-0.59813915835162|-0.59813915835162|-0.59813915835162|-0.61266561884374|-0.61266561884374|-0.6347895960516|-0.6347895960516|-0.6347895960516|-0.71032177855641|-0.710357547359|-0.72928619115036|-0.75154019758085|-0.75882242636525|-0.77091376336243|-0.79601532057288||-0.82001703133586||-0.83546333236167|-0.86095923099992|-0.95273249253164|-1.0487027709631|-1.0758919522661|-1.0965988108359|-1.0965988108359|-1.0965988108359|-1.0965988108359|-1.1631533614514|-1.1631533614514|-1.1631533614514||-1.1987259445056|-1.2350287832005|-1.2689208826735|-1.3643565333899|-1.4309517219128|-1.4832796768416|-1.502532987249|-1.6428144358398|-1.7686827274165|-1.8470157836202|-1.8470157836202|-1.9638121116264|-1.9638121116264|-1.9638121116264|-1.9638121116264|-1.9638121116264|||-1.9638121116264|-2.0547912372597|-2.1592124847845|-2.5474582941748|-2.7632870178992|-3.0564300397562||-3.1374387377579|-3.1374387377579|-3.1374387377579|-3.1374387377579|-3.1374387377579|-3.1517085341034|-3.1517085341034|-3.1517085341034|-3.1517085341034|-3.1517085341034|-3.1517085341034|-3.3213428156705|-3.4398253578975|-3.6109170603569|-3.8604633397323|-4.0105148229844|-4.1944609255533|-4.2844010890569|-4.6532233424811|-5.1408037287028|-5.494226380855|-5.8335849274862|-6.3356499130713|-6.8507221468275|-7.0763579019778|-7.5154166095493|-7.5154166095493||-7.5154166095493|-7.5154166095493|-7.5154166095493|-7.5154166095493|-7.5154166095493|-7.5154166095493|-7.5154166095493|-7.5154166095493|-7.5154166095493|-7.5154166095493|-7.5154166095493|2.1861250514056|2.1861250514056|2.1861250514056|2.1861250514056|2.1861250514056|2.1861250514056|2.1861250514056|2.1861250514056|2.1861250514056|2.1861250514056|||2.1861250514056|0.046561876954749|0.046561876954749|0.046561876954749|0.046561876954749|0.046561876954749|0.046561876954749|0.046561876954749|0.038965280191048|0.038965280191048|-0.12337191089883|-0.22132731742345|-0.22132731742345|-0.22132731742345|-0.22132731742345|-0.22132731742345|-0.22132731742345|-0.52369701935939|-1.3143992035108|-1.3143992035108|-1.3143992035108|-1.7382213372342|-2.2091348191492|-2.7323720212768|-3.3137466903076|-3.9597185447862|-4.6774650497625|-4.9749611664027|-5.0277346293364|-5.9752606992627|-7.0280674436252|-9.1978527151391|-10.842733491274|-10.842733491274|-10.842733491274|-11.131955657292|-11.131955657292|-11.131955657292|-11.131955657292|-11.131955657292|-11.131955657292|-11.131955657292|-11.131955657292|-11.131955657292|-11.934513157151|-11.934513157151|-12.205014619056|-12.505571798952|-13.339524221057|-13.877249134508|-14.752499038342|-14.836110042603|-14.929011158447|-15.480260689441|-15.480260689441|-16.144734099379|-16.160815665977|-17.40090629553|-18.464081846333|-18.464081846333|-19.015646495926|-19.628496106584|-20.809440118427||-21.732711242697|-23.036345825218|-24.095939805798|||-25.051044228665|-25.445604698516|-27.05067188724|-28.445190985823|-29.772434428692|-31.747149365213
03495|17638|/equities/bourse-direct|CACALL||-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7047311938888|-4.7276926557083|-4.7276926557083|-4.7946584533607|-4.8357315406705|-4.8387426546946|-4.8387426546946|-5.0208250871119|-5.0420279095368|-5.0772533758698|-5.1019481403097|-5.1387631194661|-5.1387631194661|-5.1558481076106|-5.1578263217187|-5.1578263217187|-5.1578263217187|-5.1578263217187|-5.1578263217187|-5.1578263217187|-5.1578263217187|-5.1578263217187|-5.2670292781433|-5.3030609376441|-5.3030609376441|-5.3711788397377|-5.3824209616521|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4038883693991|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4737424600296|-5.4941583196512|-5.5123981679139|-5.5326646659835|-5.5551829971719|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.5732295129933|-5.6185884579727|-5.6274257893893|-5.6274257893893|-5.6274257893893|-5.6274257893893|-5.6363776789523|-5.6363776789523|-5.6363776789523|-5.6363776789523|-5.6363776789523|-5.6363776789523|-5.8897255686596|5.3395535518992|5.3395535518992|5.3395535518992|5.3395535518992|5.3114234866375|5.3114234866375|5.3114234866375|5.3114234866375|5.3114234866375|5.3114234866375|5.3114234866375|5.3114234866375|5.244915028598|5.2165617336781|5.2165617336781|5.1893027151933|5.1893027151933|5.1893027151933|5.1224724821238|5.1224724821238|5.1183027218876|5.095891894135|5.0748047372847|5.0748047372847|5.0347656801116|5.0347656801116|5.0347656801116|5.0347656801116|5.0347656801116|5.0347656801116||5.0347656801116|5.0347656801116|5.0347656801116|5.0347656801116|5.0347656801116|4.9930729683651|4.9156366516499|4.910278727559|4.910278727559|4.910278727559|4.910278727559|4.910278727559|4.910278727559|4.8957760092993|4.8957760092993|4.7908624540192|4.7644095948156|4.7644095948156|4.7644095948156|4.7644095948156|4.7644095948156|||4.7644095948156|4.7644095948156|4.7644095948156|4.7644095948156|4.7644095948156|4.7644095948156|4.7393439931799|4.700382224181|4.6826469009218|4.6707187565496|4.6619097030086|4.5571218371306|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-4.9468716764319|-5.0537464247664|-5.1247182274881|-5.1680201849477|-5.2072448290207|-5.2430498905555|-5.2650555314373|-5.3895061481607|-5.4044119151548|-5.4044119151548|-5.4044119151548|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571||-5.4453122741571|-5.4453122741571|-5.4453122741571|||-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.5464579404052|-5.7243977984517
03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH||-29.170087885605|-29.170087885605|-29.170087885605|-29.170087885605|-29.170087885605|-29.170087885605|-29.170087885605|-29.307875288578|-29.424907506067|-29.424907506067|-29.431009306464|-29.615689824581|-29.615689824581|-30.018543321291|-30.182582619313|-30.182582619313|-30.182582619313|-30.280363113133|-30.280363113133|-30.280363113133|-30.280363113133|-30.280363113133|-30.405411501977|-30.405411501977|-30.405411501977|-30.405411501977|-30.758235582879|29.162421813805|29.162421813805|29.162421813805|29.162421813805|29.100468440408|29.026009942713|29.026009942713|-30.259737184029|-30.259737184029|-30.259737184029|-30.259737184029|-30.259737184029|-30.259737184029|-30.259737184029|-30.478597087309|-30.591774961072|29.434433614413|29.434433614413|29.434433614413|29.434433614413|29.298931100241|29.298931100241|29.100532579941|29.100532579941|29.100532579941|29.100532579941|29.100532579941|28.903925631359|28.876583759337|28.74031482222|28.74031482222|28.74031482222|28.74031482222|28.74031482222|28.74031482222|28.74031482222|28.74031482222|28.74031482222|28.74031482222|28.507017405854|28.461129700725|28.398309245012|28.398309245012|28.233676820223|28.031862900461|27.937113541395|27.937113541395|27.519016338753|27.408373232456|27.408373232456|27.408373232456|27.408373232456|27.408373232456|27.408373232456|27.408373232456|27.408373232456|27.408373232456|27.408373232456|27.408373232456|27.408373232456|27.408373232456|26.991525618867|26.845028630711|26.724475798582|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.168361688315|-27.427731438255|-27.427731438255|-27.926367993461|-28.069297944293|-28.279219374376|-28.314688189512|-28.353635097505|-28.353635097505|-28.353635097505|-28.353635097505|-28.353635097505|-28.777371381125|27.323911253521|27.323911253521|27.323911253521|27.323911253521|27.323911253521|27.323911253521|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|27.086565261945|26.902849574734|-28.14386272882|-28.14386272882|-28.14386272882|-28.14386272882||-28.14386272882|-28.14386272882|-28.14386272882|-28.14386272882|-28.14386272882|-28.14386272882|-28.14386272882|-28.14386272882|-28.14386272882|-28.14386272882|-28.14386272882|-28.320538965253|-28.320538965253|-28.320538965253|-28.438375437026|-28.525974021757|27.004997983575|27.004997983575|27.004997983575|27.004997983575|27.004997983575|||27.004997983575|26.906663752265|26.65518268023|26.650203529046|26.520781745564|26.475779462315|26.475779462315|26.32910228806|26.32910228806|26.32910228806|26.32910228806|26.32910228806|26.32910228806|26.32910228806|26.32910228806|26.32910228806|26.32910228806|26.282334815984|25.983528304572|25.983528304572|25.983528304572|25.983528304572|25.983528304572|25.983528304572|25.908920897903|25.585467486317|24.303779715911|24.303779715911|24.303779715911|24.303779715911|24.09266418268|24.09266418268|24.09266418268|24.09266418268|24.09266418268|24.09266418268|24.09266418268|24.09266418268|24.09266418268|24.09266418268|23.823596669442|23.823596669442|23.735008905954|23.735008905954|23.735008905954|23.435565523115|23.406739292108|23.216375732381|22.944306479515|22.804230701726|22.494221980924|22.494221980924|22.494221980924|22.494221980924|22.386765804565|22.386765804565|22.386765804565|22.386765804565|22.386765804565|22.386765804565|22.386765804565|22.178629070162|22.142921930816||22.070468061794|22.064965055639|21.853849726976|||21.73260946413|21.62289969281|21.550999925707|21.458347826956|21.458347826956|21.458347826956
03497|17707|/equities/burelle|CACALL||-343.51508067615|-343.51508067615|-345.07231186239|-345.81766896592|-345.81766896592|-348.24185440657|-352.41586963775|-352.41586963775|-357.90652181972|-360.64817807918|-360.64817807918|-360.64817807918|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-361.07875529414|-363.64306143793|-370.43673493103|349.23859885057|349.23859885057|346.59844316731|345.94271463034|343.49190514482|343.10102651158|343.10102651158|343.10102651158|343.10102651158|343.10102651158|333.00114056842|-347.54241217374|-347.54241217374|-347.54241217374|-347.54241217374|-347.54241217374|-347.54241217374|-347.54241217374|-347.54241217374|-347.54241217374|-347.54241217374|-361.6582357486|-369.37364011008|-369.37364011008|-369.37364011008|-369.37364011008|-369.37364011008|-372.58182234453|-378.09091371614|-379.26768190682|-381.26125522863|-381.26125522863|-381.26125522863|-381.26125522863|-381.26125522863|-381.26125522863|-381.26125522863|-381.26125522863|-381.26125522863|-381.26125522863|-381.26125522863|-381.26125522863|-381.26125522863|-384.80985106402|-384.80985106402|-384.80985106402|-384.80985106402|-384.80985106402|-384.80985106402|-384.80985106402|-384.80985106402|-384.80985106402|-384.80985106402|-384.80985106402|-384.80985106402|-384.80985106402|-384.80985106402|-384.80985106402|-384.80985106402|-385.06650118225|-385.86286777574|-385.86286777574|-385.86286777574|-385.86286777574|-385.86286777574|-385.86286777574|-385.86286777574|-386.33317098819|-386.33317098819|-386.33317098819|-386.33317098819|-386.33317098819|-386.33317098819|-386.33317098819|-386.33317098819|-392.92574554243|-393.19527282493|-395.60585869436|-401.67317632707|-406.24797369674|-410.29379468734|-410.29379468734|-411.88740084856|-411.88740084856|-415.0415564984|-423.87950722045|-430.64389691161|-438.10432990179|-450.17147766866|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-452.61007085891|-456.06674539879|-458.07622888739|-458.07622888739|-462.31318227006|-462.31318227006|-462.31318227006|-462.31318227006|-463.73686918896|-464.20763243218|-469.45600768177|-469.45600768177|-469.45600768177|-469.45600768177||-469.45600768177|-469.45600768177|-469.45600768177|-469.45600768177|-469.45600768177|-469.45600768177|-469.45600768177|-474.17334186863|-481.08149096515|-481.70165662794|-490.27961847549|453.57665504048|453.57665504048|453.57665504048|443.02961671164|432.86624079071|428.57360087857|426.4151120873|417.96123565255|412.51248405839|404.95831562044|||397.88967477585|397.88967477585|397.88967477585|397.88967477585|393.96993564373|393.96993564373|393.96993564373|393.96993564373|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|387.55849923875|385.8983324875|-395.46502162038|-395.46502162038|-395.9055795782|-396.07478960271|-396.07478960271|-396.9164328919|-399.35159210211|-401.72399122457|-403.52665691619|-403.64072990687|-404.98969989653|-405.16361819315|-405.16361819315|-405.16361819315|-405.16361819315|-405.31928171994|-405.31928171994|-407.74364635549|-408.71516261721|-409.63075177769|-409.63075177769|-409.63075177769|-409.63075177769|-409.63075177769|-413.03416864188|-413.76018737987|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752||-417.42488758752|-417.42488758752|-417.42488758752|||-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752
03498|17708|/equities/ca-toulouse-31-cci|CACALL||67.996427198381|67.996427198381|67.996427198381|67.996427198381|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.647752073251|67.591388785003|65.925986911587|64.901655463965|64.442394129204|63.710995002773|63.230512380963|63.230512380963|63.230512380963|62.612790161112|61.638657947093|-62.891888748886|-62.891888748886|-62.891888748886|-62.891888748886|-62.891888748886|-62.891888748886|-62.891888748886|-62.891888748886|-62.898764437307|-62.986404226741|-63.259354027441|-63.259354027441|-63.259354027441|-63.259354027441|-63.259354027441|-63.259354027441|-63.259354027441|-63.259354027441|-63.405263776057|-63.405263776057|-63.405263776057|-63.850849436912|-64.007056235376|-64.196172925171|-64.222624897029|-64.222624897029|-64.222624897029|-64.222624897029|-64.222624897029|-64.222624897029|-64.452055948133|-64.452055948133|-64.452055948133|-65.335062681695|-65.668958755622|62.365106091483|62.365106091483|62.365106091483|62.365106091483|62.365106091483|62.365106091483|-64.8247809614|-64.8247809614|-64.8247809614|-64.8247809614|-64.8247809614|-64.8247809614|-64.8247809614|-64.8247809614|-65.855312899887|-66.96312605467|-67.320140908455|-67.811819789912|-67.933689486215|-67.964559421653|-67.964559421653|-68.071181992095|-68.071181992095|-68.696694185106|-68.696694185106|-68.696694185106|-68.920217304062|-69.839128049029|-70.220700087164|-70.591886747782|-71.012654875058|-71.584615917491|-72.895682674301|69.536313897724|69.536313897724|69.403683007156|-71.451252080302|-71.451252080302|-71.451252080302|-71.451252080302|-71.451252080302|-71.739724584531|-71.973582210487|-72.372004122981|-72.372004122981|-72.372004122981|-72.443339660707|-72.705928514338|-73.076033378019|-73.382816288619|-73.46034958379|-73.539566752554|-73.539566752554|-73.800629029938|-75.060698600023|-76.630482222889|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.832304298321|70.364786266662|69.303650034111|69.112719972306|69.112719972306|69.112719972306|69.112719972306|69.112719972306|69.112719972306|69.112719972306|69.112719972306|68.72357840822|68.469529208054|68.32447460902|68.11830635879|66.95922894846|65.893586957572|64.462873922585|64.103195281821|63.033549516287||62.922833355363|-66.383299198973|-66.383299198973|-66.383299198973|-66.383299198973|-66.383299198973|-66.383299198973|-66.995888541394|-67.017655291219|62.945522744442|62.945522744442|62.945522744442|61.575024347598|61.364471361698|60.80274637282|60.108606317972|59.631427456778|59.631427456778|59.631427456778|-62.855884942569|-62.855884942569|||-62.855884942569|-62.855884942569|-62.855884942569|-62.855884942569|-62.855884942569|-62.945399483611|-62.945399483611|-62.945399483611|-62.945399483611|-62.945399483611|-63.752666694776|-65.347961671767|-65.351624656184|-65.394027260127|-65.505586760113|-65.977140712234|-65.977140712234|-66.476268237931|-66.482862689003|-66.482862689003|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-66.609576117146|-67.170083243701|-67.823066484601|-67.823066484601|-68.233609251353|-68.233609251353|-68.233609251353|-68.233609251353|66.442715386618|66.442715386618|66.442715386618|66.442715386618|66.416347852535|65.743083819425|65.743083819425|65.133426940745|64.602748597485|-66.431144674591|-66.431144674591|-66.431144674591|-66.431144674591|-66.431144674591|-66.583572804099|-66.583572804099|-66.583572804099|-67.053967408743|-67.161865210768|-67.161865210768|-67.161865210768||-67.161865210768|-67.161865210768|-67.161865210768|||-67.161865210768|-67.161865210768|-67.83981130054|-67.83981130054|-67.83981130054|-68.680697893537
03499|17709|/equities/cafom|CACALL||-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.4102333262916|-8.5280367748997|-8.5744854495549|-8.5765412405749|-8.5765412405749|-8.5765412405749|-8.5765412405749|-8.5765412405749|-8.5765412405749|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.3769821757478|8.354424595215|8.2474377294849|8.2474377294849|8.2127085416924|8.1441203454481|8.1212449448358|8.0124940228739|8.0027714120325|7.8819683775832|7.8566316747588|-8.3770761331009|-8.3878628766191|-8.4079783389171|-8.4079783389171|-8.4444203850517|-8.4893558286836|-8.5956122465933|-8.5956122465933|-8.5956122465933|-8.5956122465933|-8.6373473348446|-8.7414969539452|-8.7494409984801|-8.7971570167777|-8.8268408415315|-8.8464896543817|-8.8583222345066|-8.8603288938267|-8.8603288938267|-8.8603288938267|-8.8603288938267|-8.8603288938267|-8.8770322589591|-8.8955915535506|-8.92335066765|-8.92335066765|-8.92335066765|-8.92335066765|-8.92335066765|-8.92335066765|-8.92335066765|-8.9531486884244|-8.9531486884244|-9.0823871709117|-9.2182076349533|-9.3080091890005|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|9.0174018403344|8.9771135670668|8.9079034971667|8.8010042163479|-9.1888835375265|-9.1888835375265|-9.3265373910749|-9.4141201518304|-9.4141201518304|-9.5279113476283|-9.555456658735|-9.5859956345614|-9.5859956345614|-9.6722174310746|-9.6902417765792|-9.7002690750952|-9.7257769245353|-9.7257769245353|-9.7257769245353|-9.7257769245353|9.1924052048116|9.1924052048116|9.1924052048116|9.1924052048116|9.1924052048116|9.1924052048116|9.1924052048116|9.1924052048116|9.1924052048116|9.1924052048116|9.1815610250266|9.1064875752766|9.1064875752766|9.1064875752766|9.1064875752766|9.1064875752766|9.1064875752766|9.1064875752766||9.1064875752766|9.1064875752766|9.1064875752766|9.1064875752766|9.1064875752766|9.0729188202612|9.0729188202612|9.0729188202612|9.0709307143053|9.0709307143053|9.0709307143053|9.0443675726608|8.7848523159773|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|||-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.2463878230119|-9.3415417225123|-9.3817280760838|-9.3817280760838|-9.3817280760838|-9.3817280760838|-9.3817280760838|-9.3817280760838|-9.3817280760838|-9.477239726643|-9.477239726643|-9.477239726643|-9.4912799687544|-9.4912799687544|-9.4912799687544|-9.4912799687544|-9.4912799687544|-9.4912799687544|-9.645867066401|-9.6531855318477|-9.6857617402|-9.7508460707049|-9.8131625593349|-9.8601804773725|-9.8810358372228|-9.8810358372228|-9.8810358372228|-9.8810358372228|-9.8902755635919|-9.8902755635919|-9.8902755635919|9.2791029384201|9.2791029384201|9.2791029384201|9.1823500029914|9.1823500029914|9.1803888074417|9.1426541796281|9.1240597291074|8.902048704958|8.902048704958|8.7722761608231|8.7647516437225|8.6119157056078|8.6119157056078|8.5106664088835|8.5106664088835|8.5106664088835|8.3796292838641|-9.3359675874105|-9.4932749888685|-9.4932749888685|-9.4932749888685|-9.5058613509367||-9.5087348322548|-9.5129418320064|-9.5129418320064|||-9.5129418320064|-9.5129418320064|-9.5129418320064|-9.5129418320064|-9.5129418320064|-9.5161425642376
03500|943236|/equities/crcam-touraine|CACALL||73.518165510262|73.518165510262|73.518165510262|73.518165510262|73.518165510262|73.33240457968|73.00544893958|72.869388185362|72.681435121516|72.681435121516|72.681435121516|72.681435121516|72.681435121516|72.681435121516|72.681435121516|72.587150270652|71.986995856882|71.986995856882|71.986995856882|70.914998126163|69.729442464129|69.136602042798|68.012337603706|67.590925126758|67.52873412158|67.52873412158|67.52873412158|67.52873412158|67.52873412158|67.248590162351|66.95159874207|66.95159874207|65.98010338949|65.87148874982|65.87148874982|65.731050111199|65.731050111199|65.731050111199|65.731050111199|65.731050111199|65.103385926777|64.885987177485|64.665720116201|64.665720116201|63.89191324082|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-66.415379861779|-67.533755995374|-67.699141851596|-67.699141851596|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.398970368945|-68.634411232828|-68.894344746138|-69.275937013124|-69.353823481108|-69.920125550203|-69.920125550203|-69.920125550203|-69.920125550203|-69.920125550203|-69.920125550203|-69.920125550203|-69.920125550203|-69.920125550203|-69.920125550203|-69.920125550203|-69.920125550203|-69.920125550203|-69.920125550203|-69.920125550203|-69.920125550203|-69.920125550203|-69.920125550203|-70.611250950421|-71.620829557407|-72.657591686236|-72.950624044686|-72.950624044686|-72.950624044686|-73.486807461082|-73.83922896948|-74.501924044187|-74.916581796601|-75.159102993185|-75.159102993185|-75.159102993185|-75.430114301238|-77.292903829718|-78.04100622193|-79.022785759149|-80.189761479892|76.637752294029|76.637752294029|76.637752294029|76.637752294029|76.637752294029|76.214170402382|-79.34540437762|-79.34540437762|-79.34540437762|-79.34540437762|-79.648225085648|-79.664694539609|-80.03013469724|-80.03013469724|-80.03013469724|-80.03013469724|-80.166340486849|-80.166340486849|-80.787600456172|-81.431858580689|-81.431858580689|-81.431858580689|-81.431858580689|-82.440458686119|76.978510699914|76.748346578464|75.972191314618|75.972191314618|75.972191314618|75.61869157381|75.61869157381|74.235767720222||73.115855294333|71.903730478404|71.128587182493|70.059541313881|68.08454036254|68.08454036254|68.08454036254|68.08454036254|67.960045915382|67.914253123916|67.914253123916|67.565576403286|67.565576403286|67.565576403286|67.565576403286|67.565576403286|67.565576403286|67.565576403286|66.817308471099|64.839592548888|64.839592548888|||64.839592548888|64.839592548888|64.18899217875|61.216655585845|-65.786852084908|-65.786852084908|-65.786852084908|-65.786852084908|-65.786852084908|-66.782056397104|-67.212839941077|-67.595378085301|-68.037643613998|-68.102379258677|-69.639310660411|-70.95423360936|-72.730105860637|-72.730105860637|-73.326877665845|-73.326877665845|-73.326877665845|-73.885978354709|-75.484669619618|-75.484669619618|-75.484669619618|-75.484669619618|-75.484669619618|-75.484669619618|-75.484669619618|-75.484669619618|-75.484669619618|-77.407967176502|-78.301231165762|-78.301231165762|-78.301231165762|-78.301231165762|-78.610366663862|75.932844381372|75.932844381372|75.932844381372|75.085937743761|75.054376237235|74.695973732562|74.17219517241|73.907437774982|73.622153676711|73.310172413413|71.49963394649|70.389593087381|-73.124262819792|-73.124262819792|-73.124262819792|-73.124262819792|-73.525848187898|-73.600936666566|-73.784374413046|-74.048195504649|-74.354351295867|-74.354351295867|-74.354351295867|-74.354351295867|-75.128212474794|-75.128212474794||-75.720877522562|-75.720877522562|-76.167088899717|||-76.743988259749|-77.213319813892|-77.529799182862|-78.029777853191|-78.655305589239|-78.760133288279
03501|40300|/equities/crcam-nord-de-france|CACALL||13.227942109413|13.227942109413|13.227942109413|13.227942109413|13.138157447518|13.113620052007|13.083911111253|13.061567918346|13.058905051876|13.058905051876|13.058905051876|13.058905051876|13.058905051876|13.058905051876|13.058905051876|13.058905051876|13.058905051876|13.058905051876|12.931783330362|12.886092914388|12.768769384805|12.491410707306|12.205345285017|12.113161179841|11.931512723831|11.741569874979|11.739905570199|11.739905570199|11.739905570199|11.739905570199|-12.35332693503|-12.35332693503|-12.379490398155|-12.379490398155|-12.388457002447|-12.388457002447|-12.443730078589|-12.514419846354|-12.514419846354|-12.514419846354|-12.514419846354|-12.559355317021|11.918878762378|11.918878762378|11.918878762378|11.918878762378|11.918878762378|11.918878762378|11.918878762378|11.918878762378|11.918878762378|11.918878762378|11.780976472578|-12.565466485998|-12.565466485998|-12.565466485998|-12.565466485998|-12.565466485998|-12.678612704361|-12.678612704361|-12.95656977239|12.160520280387|12.160520280387|12.160520280387|12.160520280387|12.160520280387|12.160520280387|12.160520280387|12.160520280387|12.045689173303|-12.632921241298|-12.632921241298|-12.632921241298|-12.632921241298|-12.632921241298|-12.632921241298|-12.632921241298|-12.632921241298|-12.652912588666|-12.731569364943|-12.792743607006|-12.819715468576|-12.8457948019|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.070559505861|-13.291510427706|-13.370828907503|-13.370828907503|-13.370828907503|-13.495587711878|-13.568319829909|-13.626888450537|-13.626888450537|-14.655542780463|14.038808272137|14.038808272137|14.038808272137|14.038808272137|14.038808272137|13.983393007166|13.983393007166|13.981974334775|13.981974334775|13.981974334775|13.981974334775|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.929557655208|13.781842335454|13.737491352019|13.683038028584|13.683038028584|13.683038028584|13.596705892119||13.596705892119|13.596705892119|13.596705892119|13.518561604325|13.301845977377|13.185384270958|13.037868148173|13.037868148173|13.037868148173|13.037868148173|13.037868148173|12.948186324797|12.756317958525|12.7203536666|12.591503902339|12.554676990571|12.554676990571|12.554676990571|12.554676990571|12.554676990571|12.40641904414|||-12.330791739202|-12.330791739202|-12.330791739202|-12.330791739202|-12.36674429886|-12.36674429886|-12.36674429886|-12.36674429886|-12.36674429886|-12.389493645479|-12.447992842782|-12.49899195895|-12.647880387145|-12.651867045117|-12.808074356398|-12.861580602657|-12.861580602657|-12.861580602657|-12.861580602657|-12.994089488996|-13.136073701191|-13.136073701191|-13.231748811192|-13.528053539536|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|12.944945380083|12.944945380083|12.522050430367|12.244833418605|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.775436639189|-12.886152054865|-12.888157490784|-12.888157490784|-12.888157490784|-12.917619524062|-12.93657727778|-12.955046059909|-12.955046059909|-12.959305492015|-12.959305492015||-12.959305492015|-12.959305492015|-12.959305492015|||-12.959305492015|-12.959305492015|-12.959305492015|-12.959305492015|-12.959305492015|-12.959305492015
03502|40303|/equities/crcam-atlantique-vendee|CACALL||81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|81.615343639069|79.790933579001|79.384930047495|76.916031317692|76.660408885368|76.660408885368|76.212121441506|76.170693983129|75.781325037271|75.471859274292|75.471859274292|75.471859274292|75.174291303847|-79.662951250353|-79.662951250353|-79.662951250353|-79.662951250353|-79.662951250353|-79.662951250353|-79.901615111341|-80.015128630521|-81.047720629141|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.477323322509|76.355556498794|76.355556498794|76.355556498794|75.740064844852|74.959486160429|74.959486160429|74.959486160429|||73.543320295713|-81.470420073198|-81.470420073198|-81.470420073198|-81.470420073198|-81.470420073198|-81.470420073198|-82.863191887723|-82.863191887723|-82.863191887723|-82.863191887723|-82.863191887723|-82.863191887723|-82.863191887723|-82.863191887723|-82.863191887723|-82.863191887723|-82.863191887723|-82.863191887723|-82.863191887723|-82.863191887723|-82.863191887723|-82.863191887723|-82.863191887723|-83.071879383575|-84.160977041999|-85.559975796584|-86.640834738742|-86.640834738742|-86.811484365475|-87.409981017655|-87.786094512482|-88.5169031114|-88.5169031114|-88.731003016302|-89.077758620072|-89.077758620072|-89.077758620072|-89.544733919356|-91.718593718447|-94.358438838232|-95.110486733371|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.854908380361|-95.856561459271|-96.137988197417|90.662570827659|90.662570827659|90.662570827659|90.662570827659|90.662570827659|90.549718160021|90.549718160021|89.808017380357|89.039461806218|88.669399994881|88.669399994881|87.005445235605||86.180494248464|85.38388139627|83.515424112717|83.277561039885|83.277561039885|81.86395162472|81.215502144329|80.622227537888|79.821685220016|79.821685220016|79.821685220016|79.821685220016|78.482426750674|78.05658670268|77.461760900656|76.916402390974|76.066667761059|76.066667761059|75.712964178954|74.686072378064|73.85619039525|||73.167987717406|-79.818256540771|-79.818256540771|-79.818256540771|-79.818256540771|-79.818256540771|-79.818256540771|-79.818256540771|-79.818256540771|-80.305440178413|-80.305440178413|-80.305440178413|-80.305440178413|-80.305440178413|-80.305440178413|-80.305440178413|-80.305440178413|-80.305440178413|-80.305440178413|-80.617705917909|-81.857453664755|-83.147725988997|-84.413850167729|-84.413850167729|-84.413850167729|-84.413850167729|-84.413850167729|-84.413850167729|-84.413850167729|-84.413850167729|-84.413850167729|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.701439299891|-84.701439299891|-84.701439299891|-84.701439299891|-84.701439299891|-84.701439299891|-85.407155371055|-86.198062104432|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.286695445497||-85.349393080907|-85.349393080907|-85.349393080907|||-85.349393080907|-85.349393080907|-85.349393080907|81.822661053395|81.822661053395|81.822661053395
03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL||-18.382965037788|-18.564182755643|-18.69642543494|-19.0098108074|-19.0098108074|-19.0098108074|-19.0098108074|18.303641021804|18.303641021804|18.303641021804|18.303641021804|18.303641021804|18.303641021804|18.303641021804|18.303641021804|18.303641021804|18.303641021804|18.303641021804|18.303641021804|18.287600928496|17.995112664115|17.970235884865|17.728039596567|17.491600087494|17.46975305739|17.46975305739|17.396947735581|17.292052977651|17.281726247039|17.255250487026|17.163286123323|17.163286123323|17.163286123323|17.163286123323|17.132541349252|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.573235284995|-17.630816313637|-17.669502935638|-17.669502935638|-17.669502935638|-17.669502935638|-17.750335598246|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|17.215840730325|16.831600835208|-17.331275597855|-17.331275597855|-17.331275597855|-17.331275597855|-17.331275597855|-17.331275597855|-17.331275597855|-17.331275597855|-17.331275597855|-17.331275597855|-17.331275597855|-17.436426599875|-17.436426599875|-17.520028706011|-17.545254623025|-17.704726973209|-17.755364408132|-17.759849007523|-17.829275907848|-17.8624174482|-17.932020545709|-17.936828231502|-17.936828231502|-17.980920897246|-18.099284632119|-18.099284632119|-18.143871712588|-18.163339094383|-18.163339094383|-18.163339094383|-18.163339094383|-18.163339094383|-18.163339094383|-18.163339094383|-18.163339094383|-18.163339094383|-18.163339094383|-18.163339094383|-18.163339094383|-18.207709157977|-18.261899670532|-18.34322199178|-18.48610806858|-18.48610806858|-18.48610806858|-18.663674835756|-18.978306245356|-19.025895171197|-19.339884286492|-19.724315755201|-20.185906216648|-20.23600599186|-20.53331045121|19.388893988197|19.28265953336|19.210710695386|19.210710695386|19.210710695386|19.110456337531|19.033847826008|19.033847826008|18.913719832106|18.804542949666|18.804542949666|18.693935741836|18.650522354283|18.650522354283|18.650522354283|18.597246835671|18.544052863609|18.358754572079|18.358754572079|18.358754572079|18.333537577608|18.333537577608|18.270151773006|18.211169312298|18.08502493118|18.08502493118|17.95224984724|17.896944295904||17.724382148342|17.56920309658|17.542239033734|17.542239033734|17.542239033734|17.510821487677|17.239801356276|17.122002969274|-17.921728165815|-17.921728165815|-17.921728165815|-17.921728165815|-17.921728165815|-17.921728165815|-17.945253619298|-17.957503381421|-17.966781367913|-18.022645250575|-18.192383518502|17.612710824302|17.612710824302|||17.612710824302|17.612710824302|17.612710824302|17.560790237112|-17.9443767478|-17.9443767478|-17.9443767478|-17.9443767478|-17.9443767478|-17.9443767478|-17.962859745615|-17.962859745615|-17.970887347819|-17.970887347819|-17.970887347819|-17.970887347819|-17.970887347819|-17.970887347819|-17.970887347819|-17.970887347819|-18.024208462638|-18.057897793366|-18.090774998746|-18.135305388859|-18.207005801125|-18.229450347604|-18.26927866161|-18.304531035822|-18.326035007284|-18.449483430437|-18.512537254284|-18.542929505188|-18.627585509157|-18.627585509157|-18.627585509157|-18.627585509157|-18.627585509157|-18.835154748584|17.978360745348|17.978360745348|17.764845632886|17.667049804634|17.300055626703|17.138215711177|17.138215711177|-17.564213014885|-17.564213014885|-17.564213014885|-17.564213014885|-17.564213014885|-17.564213014885|-17.564213014885|-17.720126497794|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019||-17.744155159019|-17.744155159019|-17.744155159019|||-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019
03504|943230|/equities/crcam-norm.sei|CACALL||77.733309848466|77.733309848466|77.733309848466|77.733309848466|77.620899950308|77.254010499855|77.254010499855|77.254010499855|77.254010499855|77.254010499855|77.254010499855|77.254010499855|77.016335571211|77.016335571211|77.016335571211|77.016335571211|77.016335571211|77.016335571211|77.016335571211|76.351483968012|74.336651752516|73.286834449817|73.26782089993|73.26782089993|73.236466903649|72.485518052802|71.574714681525|71.574714681525|71.128014481751|70.393907878893|-73.255999679868|-73.255999679868|-73.255999679868|-73.255999679868|-73.255999679868|-73.255999679868|-73.255999679868|-73.278333791433|-73.485371625355|-73.66985685288|-73.771509191052|-73.903899321574|-73.906481143372|-73.906481143372|-73.906481143372|-73.906481143372|-73.906481143372|-73.906481143372|-73.906481143372|-73.906481143372|-73.906481143372|-74.012898582384|-74.012898582384|-74.012898582384|-74.012898582384|-74.012898582384|-74.012898582384|-74.012898582384|-74.012898582384|-74.074886686454|-74.221538524771|-74.990496176457|-74.990496176457|72.561015010165|72.561015010165|72.561015010165|72.561015010165|72.561015010165|72.561015010165|72.097239256222|-73.801147673662|-73.801147673662|-73.801147673662|-73.801147673662|-73.801147673662|-73.801147673662|-73.801147673662|-73.801147673662|-73.801147673662|-73.801147673662|-73.976276634066|-74.098086725704|-74.305100108773|-74.784555489918|-75.25617096943|-76.343524435298|-76.898916327442|-77.239349457385|-77.334838545721|-77.70536746113|-77.70536746113|-77.70536746113|-77.70536746113|-77.70536746113|-77.70536746113|-77.70536746113|-77.70536746113|-77.70536746113|-77.70536746113|-78.167629444251|-78.193478703112|-78.689976930189|-79.050975811234|-79.050975811234|-79.050975811234|-79.050975811234|-79.050975811234|-79.050975811234|-79.050975811234|-79.622932104731|-79.622932104731|-79.622932104731|-81.006998091707|-81.006998091707|-81.006998091707|-81.006998091707|-81.006998091707|-81.918333298376|-82.885370314574|-83.075967219644|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-84.991633278235|-85.204594142022|80.506131285157|80.506131285157|80.506131285157|80.506131285157|80.506131285157|80.506131285157|80.506131285157|79.489032658964|78.034481800297|77.537200915261|76.148558708742|74.86728742025||74.495169997481|74.495169997481|72.438519557613|71.778907652583|71.433290695893|71.433290695893|71.433290695893|71.433290695893|71.433290695893|71.433290695893|71.433290695893|71.433290695893|70.958655277609|70.378504982391|70.059449980434|69.302085645504|69.302085645504|69.302085645504|69.302085645504|69.302085645504|69.302085645504|||69.302085645504|69.302085645504|69.302085645504|69.302085645504|69.302085645504|69.302085645504|69.247329330347|-73.22187089588|-74.169853312724|-74.855004707669|-74.855004707669|-74.934078640516|-74.934078640516|-74.934078640516|-74.934078640516|-74.934078640516|-74.934078640516|-74.934078640516|-74.934078640516|-74.934078640516|-75.244531890612|-75.286701490329|-75.316891884192|-75.804881227662|-75.898753206652|-75.943616488158|-76.000682833658|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.659679149319|-76.659679149319|-76.659679149319|-76.659679149319|-76.659679149319|-76.659679149319|-77.185201564022|-77.64466764153|-78.343593651528|-78.343593651528|-78.343593651528|-78.343593651528|-78.343593651528|-78.343593651528||-78.343593651528|-78.343593651528|-78.343593651528|||-78.343593651528|-78.343593651528|-78.956213269493|-79.218013218002|-79.242603610348|-79.242603610348
03505|943238|/equities/crcam-paris-et|CACALL||-61.428655195631|-62.069019259245|-62.069019259245|59.653491791919|59.653491791919|59.653491791919|59.653491791919|59.63641125385|59.63641125385|59.442679052265|59.181608943617|59.181608943617|59.181608943617|59.181608943617|59.181608943617|59.181608943617|59.181608943617|59.181608943617|59.181608943617|59.181608943617|58.801230515016|57.878124812225|57.878124812225|-59.91231925989|-59.91231925989|-59.91231925989|-59.91231925989|-59.91231925989|-59.91231925989|-59.91231925989|-59.91231925989|-59.91231925989|-59.91231925989|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.150335250711|-60.247040150801|-60.778377292597|-61.542642114387|59.676300692643|59.676300692643|59.676300692643|59.676300692643|59.676300692643|59.676300692643|59.676300692643|58.992555697853|58.722415598447|58.722415598447|58.503795473902|-60.573030327171|-60.573030327171|-60.891288865046|-60.891288865046|-60.891288865046|-61.06944877385|-61.06944877385|-61.06944877385|-61.06944877385|-61.06944877385|-61.101610308212|-61.894567627953|-62.072852818222|-62.580556418242|-62.580556418242|-63.011267359012|-63.011267359012|-63.011267359012|-63.011267359012|-63.011267359012|-63.011267359012|-63.011267359012|-63.011267359012|-63.011267359012|-63.343630771895|-63.576033016858|-63.576033016858|-63.576033016858|-63.576033016858|-63.576033016858|-63.576033016858|-63.576033016858|-64.141705403524|-64.876337777462|-64.946942035557|-64.946942035557|-64.946942035557|-64.946942035557|-65.500360662363|-65.500360662363|-65.500360662363|-65.500360662363|-65.500360662363|-65.500360662363|-65.500360662363|-65.500360662363|-65.500360662363|-65.500360662363|-65.64706885221|-67.288410259645|-68.296011687827|-68.551367940218|-68.551367940218|-68.551367940218|-68.551367940218|-68.551367940218|-68.551367940218|-68.551367940218|-68.551367940218|-68.551367940218|-68.551367940218|-68.551367940218|-68.722515050318|-68.722515050318|-68.722515050318|-69.393352446452|65.728232616401|65.728232616401|65.728232616401|65.728232616401|65.728232616401|65.728232616401|65.728232616401|65.728232616401|65.728232616401|64.638595203798|63.898991483495|63.047209097329|62.540804495142|62.540804495142|62.540804495142|62.540804495142||62.540804495142|62.540804495142|62.442290240509|62.442290240509|61.976984798889|61.434426214938|60.540477013858|59.652751525544|58.980278633593|58.804754308593|58.503617025891|57.839765721506|57.839765721506|57.839765721506|57.839765721506|57.839765721506|57.839765721506|57.839765721506|57.839765721506|57.839765721506|57.839765721506|||57.839765721506|-60.601229695144|-60.601229695144|-60.601229695144|-60.601229695144|-60.601229695144|-60.601229695144|-60.819144809315|-61.453493952828|-62.186660422305|-62.760179984812|-63.03797604005|-63.148864284273|-64.423738178408|-64.914707908802|-65.404675335545|-65.846308437606|-66.134229147457|-66.499144938282|-66.846271729792|-66.863411436847|-66.863411436847|-66.863411436847|-66.863411436847|-66.863411436847|-66.863411436847|-66.863411436847|-66.863411436847|-66.863411436847|-67.203790570157|-67.573063970013|-67.573063970013|-67.573063970013|-67.573063970013|-67.573063970013|-67.573063970013|-67.573063970013|-67.573063970013|-67.573063970013|-67.573063970013|-67.678405258837|-67.738819761616|-67.738819761616|64.473737327721|64.473737327721|64.473737327721|63.441927583644|63.245475618519|-65.294229223475|-65.294229223475|-65.294229223475|-65.294229223475|-65.350255862591|-65.468368806789|-65.468368806789|-65.468368806789|-65.729299428673|-66.122921280043|-66.122921280043|-66.122921280043|-66.337690675675|-66.349099623295|-67.259565290517||-67.259565290517|-67.26007412176|-67.355634776538|||-67.581261201904|-67.95695892551|-68.84828245616|-68.92861793288|-68.92861793288|-68.92861793288
03506|40311|/equities/crcam-du-languedoc|CACALL||-54.184358881358|-54.184358881358|-54.184358881358|-54.251926788909|-54.251926788909|-54.251926788909|-54.622142775437|50.447620198041|50.367539415842|50.367539415842|50.367539415842|50.367539415842|50.367539415842|50.367539415842|50.367539415842|50.367539415842|50.367539415842|50.367539415842|50.367539415842|50.045597935259|48.613999579284|47.591665292154|47.069907533207|46.687004894654|46.687004894654|46.687004894654|46.687004894654|46.687004894654|46.302226007691|46.133028812664|45.476144812126|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.224550155379|-47.279500435433|-47.641386931297|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.058351256375|-48.503446077776|-48.703831221739|-48.717590466782|-49.052599314898|-49.591776719854|-50.166139884311|-50.69988236018|-50.69988236018|-50.69988236018|-50.69988236018|-50.69988236018|-50.69988236018|-50.69988236018|-50.69988236018|-50.771255338036|-50.771255338036|-50.771255338036|-50.771255338036|-50.771255338036|-51.934447645967|-52.618830760127|-52.859700406782|-52.859700406782|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.093894184622|-53.133819401745|-53.133819401745|-53.220911039781|-54.872677500459|51.754306514536|51.754306514536|51.754306514536|51.754306514536|51.373672811493|50.604471067716|50.604471067716|49.824968395552|49.765700451641|49.765700451641|49.765700451641|-53.703702035622|-53.703702035622|-53.703702035622|-53.703702035622|-53.703702035622|-53.703702035622|-54.786335908788|51.289027492826|51.289027492826|51.289027492826|51.289027492826|51.289027492826|51.289027492826|51.289027492826|51.289027492826|51.14892079281|50.814911915717|50.290458124939|49.572175787625|49.510751934777||49.444724634765|-52.289216323173|-52.289216323173|-52.289216323173|-52.289216323173|-52.289216323173|-52.289216323173|-52.583572276738|49.09092227374|49.09092227374|49.09092227374|49.09092227374|48.174912891504|47.943203059111|47.943203059111|47.943203059111|47.943203059111|47.943203059111|47.761335681184|-50.553033929645|-50.553033929645|||-50.553033929645|-50.553033929645|-50.553033929645|-50.553033929645|-50.553033929645|-50.553033929645|-50.950037962395|-51.145141581367|-51.145141581367|-51.145141581367|-51.145141581367|-51.145141581367|-51.145141581367|-51.145141581367|-51.869323496101|-52.461469601788|-52.857188064961|-53.060722402376|50.918266615013|50.918266615013|50.918266615013|50.918266615013|50.918266615013|50.918266615013|50.918266615013|50.918266615013|50.709569159331|50.709569159331|50.709569159331|50.211105761665|50.211105761665|50.211105761665|50.211105761665|50.211105761665|50.211105761665|49.909005944086|49.410005799215|49.283810055525|49.283810055525|49.283810055525|48.635343353252|48.098992445183|47.578047118928|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.252232787578|-49.256370382804|-49.568129764691|-49.568129764691|-49.568129764691|-49.568129764691|-49.568129764691||-49.568129764691|-49.568129764691|-49.568129764691|||-49.568129764691|-49.568129764691|-49.568129764691|-49.568129764691|-49.568129764691|-49.613477957133
03507|943234|/equities/crcam-ille-vil|CACALL||-64.123893922456|-64.717661744895|-65.575180988115|-65.670761560765|-65.670761560765|-65.670761560765|-65.715291843775|63.050075002|63.050075002|63.050075002|62.793479826259|62.793479826259|62.793479826259|62.793479826259|62.793479826259|62.793479826259|62.793479826259|62.793479826259|62.082198993153|61.458556590021|60.200060139696|59.168956821275|58.416064652151|57.781736171186|57.480817781489|57.311504488865|57.311504488865|57.167783663979|56.489760847346|55.895289601503|55.323099124893|-57.588219729104|-57.588219729104|-57.588219729104|-57.588219729104|-57.588219729104|-57.588219729104|-57.592466238514|-57.853849706137|-58.083167086138|-58.904630248297|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.162399114546|-59.839690636922|-59.839690636922|-60.374101691035|58.610000027811|58.610000027811|58.164425827336|58.164425827336|58.164425827336|58.164425827336|58.164425827336|58.164425827336|58.164425827336|58.164425827336|58.164425827336|57.384915008889|-59.567766787729|-59.567766787729|-59.567766787729|-59.567766787729|-59.567766787729|-59.567766787729|-59.567766787729|-59.567766787729|-59.567766787729|-59.567766787729|-59.567766787729|-59.567766787729|-61.013075115638|-61.420957461247|-61.420957461247|-61.420957461247|-61.482049571646|-61.482049571646|-61.482049571646|-61.533943612457|-61.585492512784|-62.264434811364|-62.833816736815|-63.764242191975|61.512636010374|61.512636010374|61.512636010374|61.512636010374|61.512636010374|61.512636010374|60.305704346989|-62.978526920506|-62.978526920506|-62.978526920506|-62.978526920506|-62.978526920506|-62.978526920506|-63.177808808429|-63.610341653937|-63.8631583427|-64.476843009901|-64.487047127564|-65.005608801135|-65.191687108262|-65.191687108262|-65.191687108262|-65.191687108262|-65.212985675846|-65.693318333134|-66.279796138853|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-66.554367782542|-67.792629191025|-67.857367988807|-68.61818556916|-69.035765066536|-69.600295586489|-69.740315691285|65.806292394918|65.806292394918|65.806292394918|65.029213009191|63.849680646606|62.264091845295|60.948434162958|60.821524938958|60.821524938958||60.221234433305|60.221234433305|60.221234433305|59.865816876239|58.394797003872|57.918107417564|57.617343906275|57.16704729278|57.102274769755|57.030305299728|56.955338382687|56.358155250512|55.679061465751|55.358956819652|54.826063268581|54.575068916655|54.390641252907|54.390641252907|53.1423815011|-56.391608355572|-56.391608355572|||-56.391608355572|-56.391608355572|-56.391608355572|-56.391608355572|-56.391608355572|-56.391608355572|-56.391608355572|-56.391608355572|-57.141786917636|-57.378238817886|-57.378238817886|-57.378238817886|-57.897486736196|-58.077763718386|-58.362515946251|-58.456682969047|-58.592980915654|-59.446357193327|-59.446357193327|-59.446357193327|-59.446357193327|-59.446357193327|-60.148173692863|-60.577040464864|-60.577040464864|-60.577040464864|-60.577040464864|-60.577040464864|-60.577040464864|-60.577040464864|-60.590042307626|-60.637269340898|-60.689186240727|-60.807983982888|-61.852205078168|-63.975783657546|60.980759085555|60.980759085555|60.339210697333|60.339210697333|59.187455491137|58.824169852141|58.824169852141|58.824169852141|58.824169852141|58.824169852141|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|-60.636401403164|-60.636401403164|-60.636401403164|-60.636401403164|-60.636401403164||-60.636401403164|-60.636401403164|-60.636401403164|||-60.636401403164|-60.908224781592|-61.043026509372|-61.306694629554|-62.540771937773|-63.093079328984
03508|943235|/equities/crcam-loire-ht|CACALL||-59.730243652798|-59.811383531863|-60.533068071998|58.537670462146|58.537670462146|58.127410403903|57.915340993274|57.915340993274|57.915340993274|57.915340993274|57.915340993274|57.915340993274|57.915340993274|57.915340993274|57.915340993274|57.915340993274|57.915340993274|57.915340993274|56.904823512356|55.827583545359|55.74509328594|55.105657299252|54.855180672331|54.855180672331|54.855180672331|54.855180672331|54.855180672331|54.729089237499|54.23751670496|54.23751670496|53.962063609523|53.962063609523|-54.926408424404|-54.950454754329|-55.117728598357|-55.299141759608|-55.497935474949|-55.739179338739|54.866817402371|54.866817402371|54.866817402371|54.866817402371|54.866817402371|54.866817402371|54.797574705027|54.720539894925|54.720539894925|54.720539894925|54.720539894925|54.720539894925|54.720539894925|54.720539894925|54.720539894925|54.720539894925|54.720539894925|54.467266549917|53.797482549207|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.416969910182|-55.625272186348|-55.625272186348|-55.85252338841|-56.627803129117|-57.284783144968|-57.98531317289|-58.710905017403|-58.982115363576|-59.107679041872|-59.107679041872|-59.107679041872|-59.107679041872|-59.378978590854|-59.378978590854|-59.378978590854|-59.378978590854|-59.378978590854|-59.530294312056|-59.530294312056|-59.530294312056|-59.530294312056|-60.391438472068|-61.075485216022|-61.220540137688|-61.277393406311|-61.277393406311|-61.745437906494|-61.975974610693|-61.975974610693|-62.039971620117|-62.344412148302|-63.049347679157|-63.171807544248|-63.171807544248|-63.171807544248|-63.629785397336|-63.905874096337|-64.175414229966|-64.784350661808|-65.531484590564|61.163270992816|61.163270992816|61.163270992816|61.163270992816|61.163270992816|61.163270992816|61.163270992816|61.163270992816|61.163270992816|60.709189992018|59.72433551358|59.72433551358|59.72433551358|59.714511246255|59.714511246255|59.714511246255|59.714511246255|59.714511246255|59.714511246255|59.714511246255|59.714511246255|59.714511246255|59.714511246255|59.68192934643|59.68192934643|58.427142828159|58.419046527206|57.701163113182|57.27279452638|57.27279452638|56.100328014473|55.894807548634||55.160897276259|54.777107474381|54.705506015185|54.705506015185|53.960006157958|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|||53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|53.426019229064|-55.378653105185|-55.378653105185|-55.531280261593|-55.944756117482|-56.106395499595|-56.285994813054|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.317642508697|-56.854047469245|-56.915264730245|-56.915264730245|-56.915264730245|-57.323628563119|-58.115697165809|56.198862096831|56.198862096831|56.198862096831|56.198862096831|55.975400312261|55.794891100809|55.610433717221|55.398260058794|55.169732559427|54.153592944922|-57.499188118617|-57.499188118617|-57.499188118617|-57.499188118617|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078||55.46017630078|55.46017630078|55.46017630078|||55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078
03509|943237|/equities/crcam-sud-ra|CACALL||121.61699566322|121.61699566322|121.61699566322|121.61699566322|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|121.56401573985|117.99223896496|117.36248606038|116.44054305103|115.3706038478|114.08733908368|113.97482137363|113.81091085718|113.10101240262|112.13334696143|111.91927467286|111.32363908488|110.8203416009|-112.46104969126|-112.46104969126|-112.46104969126|-112.46104969126|-112.46104969126|-112.46104969126|-112.66116676443|-112.71329592619|-112.71329592619|-112.83810444843|-112.90233634325|-113.10770311881|-113.10770311881|-113.39633571361|-113.47148356674|-113.5594248798|-113.66713577139|-113.83237007843|-114.71374436204|-115.38082632295|112.89835887201|112.89835887201|112.79373375848|112.05956689548|112.05956689548|112.05956689548|112.05956689548|112.05956689548|112.05956689548|112.05956689548|112.05956689548|112.05956689548|112.05956689548|112.05956689548|111.78841232406|111.14378848723|110.45532221984|110.07632289932|110.07632289932|110.06814937022|110.06814937022|110.06814937022|110.06814937022|110.06814937022|110.06814937022|109.77572398083|109.0896919557|108.22410247817|107.27233386585|-111.85465135336|-111.85465135336|-111.85465135336|-112.78183629513|-113.06537159284|-113.89597011496|-114.52885644622|-117.16206378614|-117.75673399673|-118.92637454918|-120.59486147486|-121.20201038899|-121.20201038899|-121.20201038899|-121.20201038899|-121.9079146746|-121.9079146746|-122.53657186066|-123.41952596809|-124.17169365514|-125.31966129529|-125.93850788791|-126.41390063718|-127.15444893536|-127.15444893536|-127.15444893536|-127.15444893536|-127.15444893536|-127.15444893536|-127.15444893536|-127.21067537713|-127.21067537713|-127.58028164682|-127.58028164682|-127.58028164682|-127.58028164682|-127.70031294092|-127.81347413985|-127.81347413985|-128.17497111392|-132.13774120622|-135.74415516647|-137.31128612925|-138.97699055593|133.08676633076|133.08676633076|133.08676633076|133.08676633076|133.08676633076|133.08676633076|133.08676633076|133.08676633076|133.08676633076|133.08676633076|132.94530263693|132.29477528236|130.53688214911|130.53688214911|130.328242786|130.328242786|130.328242786|130.328242786|130.328242786|129.98026647311|129.63341594897|129.63341594897|129.40156890244|128.54619038205|127.54465964217|126.3596168401|124.44846257922|123.61939906806|120.34488953186||118.09542982924|116.3560331436|114.82225736998|112.75695561725|111.42325644859|111.42325644859|111.42325644859|111.42325644859|111.42325644859|111.42325644859|111.42325644859|110.68068717891|110.68068717891|109.82310119455|109.82310119455|109.82310119455|109.06344409325|108.74684787506|108.74684787506|107.1909420834|106.71647338637|||106.71647338637|106.65163802845|105.50959650391|104.49066147665|-110.27858560615|-110.27858560615|-110.27858560615|-110.27858560615|-111.53398448155|-113.2510949365|-115.66676979504|-116.37730825066|-116.37730825066|-116.37730825066|-116.37730825066|-116.37730825066|-116.37730825066|-116.37730825066|-116.37730825066|-116.37730825066|-116.37730825066|-117.35589724249|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-117.75411799279|-118.77457685302|-118.91064230414|-120.58967988839|116.01031858573|115.78924499231|115.78804965237|-118.12700354693|-118.12700354693|-118.12700354693|-118.12700354693|-118.12700354693|-118.12700354693|-119.03555644484|-119.20505951214|-119.39593160888|-119.39593160888|-119.39593160888|-119.95658915066|-120.26510241322|-120.29233172527|-120.40370266296|-120.7718935262|-120.77432402094|-120.93035971809|-121.68875818693|-121.68875818693|-121.68875818693||-121.68875818693|-122.3486202077|-123.13735578633|||-123.60239619532|-123.60239619532|-123.60239619532|-123.60239619532|-123.60239619532|-124.54044320096
03510|17720|/equities/cie-du-cambodge-n|CACALL||-95.681454111221|-95.681454111221||-95.681454111221|-95.75717123469|-95.841301371877||-95.934779302086|-96.038643668984|||-96.154048521094|||96.384390532118|96.315989480131|96.239988311257|96.155542568063|-96.938286035485|-97.042540039428||-97.158377821587||97.796246864904|97.66249651656||96.624996129511|96.58332903279|96.537032258655|96.485591398506|96.428434887229|96.364927652476|96.294364058307|95.715960064786||-95.531991975635|-95.531991975635|-95.531991975635|-95.531991975635||-95.552831983374|-95.552831983374|-95.552831983374|-95.552831983374||-95.552831983374|-95.552831983374|-95.552831983374||94.59748548412|94.247206093467|94.052451214963||93.447168016626|93.08018668514||||||-75.1331259054||-75.592362117112||75.952930980987|||||72.39214553443||||71.824606149367|71.749562388185||70.666180431317|70.573533812575|70.470593125083|70.356214583426|70.229127314917|70.087919238797|69.931021376441||-71.448530347817||-71.448530347817||-71.448530347817||||||70.230209447139|||||70.230209447139|68.589121607932|67.432357342147|67.091508157941||||-68.064990935621||||-68.905545484024||||69.271616128863|||||69.190684587625|-69.399239347083|-69.499154830092||||||||69.389827966564||||-69.753298806711|-69.753298806711||69.49633465921|||69.440371843567|||||-68.621809062704|-68.69089895856||-68.767665509511||||||||||-68.852961677234|-68.947735196927||||||70.280294225637|||69.75588247293|||69.228758303255|69.19862033695|||||||68.165133707722|67.627926341914|||||67.086584824348|66.040649804832|||-65.567099006381|-65.567099006381||-65.63011000709|-65.7001222301|||||-65.777913589|-65.864348432222|-65.960387146913|-66.067096829903|-66.185663144337|-66.317403493708||||-67.130448326342|-67.256053695936|-67.395615217706|-68.050683575229|||-68.324668827475|-68.324668827475|-68.324668827475|67.52814574725||66.920161941389||66.800179934876|64.916866594307||64.518740660341||63.909711844824|63.788568716471|63.653965240523|||63.504405822803||-64.161771307996|||||||||-65.458976923452|-65.458976923452|-65.565529914947|||64.870235033706||64.870235033706|64.870235033706||64.870235033706
03511|17710|/equities/capelli|CACALL||-3.0809112573723|-3.0810125166685|-3.0811250269977|-3.0812500384746|-3.0813889401155|-3.0815432752721|-3.0817147587794|-3.0819052960098|-3.0821170040436|-3.0823522351922|-3.0826136031351|-3.0829040119605|-3.0832266884333|-3.0835852178474|-3.0839835838631|-3.0844262127694|-3.0849180226654|-3.0854644781053|-3.0860716508163|-3.0867462871619|-3.0874958831014|-3.0883287674787|-3.0892541945645|-3.0902824468822|-3.0914249494573|-3.092694396763|-3.0941048937693|-3.0956721126652|-3.097413466994|-3.0993483051371|-3.1014981252961|-3.1038868143617|-3.1065409133234|-3.1094899121698|-3.1127665775547|-3.1164073168712|-3.1204525827784|-3.1249473226753|-3.1299414781164|-3.1354905397175|-3.1416561637188|-3.1485068570535|-3.1561187385366|-3.1645763846289|-3.1739737691758|-3.1844153075614|-3.1960170168786|-3.2089078050089|-3.2232309029315|-3.2391454561787|-3.2568282931201|-3.2764758897217|-3.2983065526123|-3.322562844713|-3.3495142803805|-3.3794603200109|-3.4127336973782|-3.4497041166751|-3.4907823603383|-3.5414248485291|-3.6174539411361|-3.6174539411361|-3.6174539411361|-3.6174539411361|-3.6174539411361|-3.6314246080902|-3.6314246080902|-3.6915828809238|-3.7723142819379||-3.8975713602673|-3.932301546906|-4.0208905954875|-4.0421007231118|-4.09344528287|-4.1135126657612|-4.1135126657612||-4.828347346002||-4.948163691289|-5.0824041533545|-5.2860045883474|-5.3494494461811|-5.4816107511296|-5.7236551237418|-5.7236551237418|-6.1262835344025||-6.13615487793||-6.13615487793|-6.13615487793||-6.13615487793|-6.13615487793|-6.13615487793|-6.13615487793|-6.13615487793|-6.13615487793|-6.13615487793|-6.2889966367317||-6.2889966367317|-6.2889966367317|-6.2889966367317|-6.2889966367317|-6.2944454458086|-6.2944454458086|-6.2944454458086|-6.2944454458086||-6.2944454458086|-6.2944454458086|-6.2944454458086|-6.2944454458086|-6.2944454458086|-6.2944454458086|-6.2944454458086|-6.2944454458086|-6.5124358277709|5.5847160556142|5.5847160556142|5.5847160556142|5.5847160556142|5.5847160556142|5.5847160556142|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.3690793557721|5.1145326874607|4.9996357001409|-5.9362518643002|-5.9362518643002|-6.0082875682956|-6.0082875682956|-6.0082875682956||-6.0447636129731||-6.2311687505899|-6.2311687505899||-6.2311687505899|-6.2311687505899||-6.2311687505899|-6.2311687505899|-6.3435208573008|-6.4583565409608|-6.6826163286591|-6.6826163286591|-6.6826163286591|-6.6826163286591|-6.6826163286591|-6.6826163286591|-6.6826163286591|-6.6826163286591|-6.6826163286591|-6.6826163286591||||-6.7525600732142|-6.7525600732142|-6.7525600732142|-6.7653860736903|-6.7653860736903|-6.7653860736903|-6.7653860736903|-6.7653860736903|-6.7653860736903|-6.7653860736903|-6.7653860736903|-6.7653860736903|-6.7653860736903|-7.0548735116385|-7.1568808965799|-7.1568808965799|-7.2320898034966|-7.3045441551116|6.2075757074941|6.2075757074941|6.2075757074941|6.2075757074941|6.2075757074941|6.1090757175457|6.1090757175457|6.1090757175457|6.1090757175457|6.1000842302123|6.068982491789|5.9333137515493|5.8925707873711|5.4606343968057|5.2995938441646|5.293990779345|5.293990779345|5.293990779345|5.293990779345|5.293990779345|5.293990779345|5.293990779345|5.293990779345|5.293990779345|5.293990779345|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.3699351553557|3.9477054812774|3.8041173593054|3.7946463626922|3.7946463626922|3.7946463626922|3.7946463626922||-4.1339006909208|-4.1339006909208|-4.1339006909208|||-4.1598896724732|-4.2037663043375|-4.2675181032149|-4.3221026840839|-4.3221026840839|-4.3221026840839
03512|17728|/equities/carrefour-pro-dev|CACALL||-17.155722512111|-17.155722512111|-17.155722512111|-17.261846526165|-17.261846526165|-17.261846526165|-17.261846526165|-17.262655709211|-17.262655709211|-17.262655709211|-17.262655709211|-17.262655709211|-17.262655709211|-17.385172815261|-17.550192483198|-17.587991749722|-17.631102071293|-17.824557818845|-17.825065230744|-17.995626872796|-18.139586283121|-18.236207036347|-18.405785379775|-18.623095099537|17.751749100718|17.751749100718|17.751749100718|17.751749100718|17.751749100718|17.751749100718|17.751749100718|17.744256731946|17.744256731946|17.639174934977|17.446859780013|17.308733347455|17.248540362604|17.248540362604|17.248540362604|17.248540362604|17.248540362604|17.248540362604|17.248540362604|17.248540362604|17.248540362604|17.248540362604|17.165044953301|16.998939383775|16.859932224783|16.761824367718|16.761824367718|16.761824367718|16.761824367718|16.761824367718|16.761824367718|16.678692868767|16.520770023727|16.405148739756|16.405148739756|16.370877925218|16.370877925218|16.370877925218|16.370877925218|16.370877925218|16.370877925218|16.370877925218|16.370877925218|16.370877925218|16.370877925218|16.370877925218|16.225419988965|16.140467527547|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.792105916924|-16.865673016384|-17.066302881058|-17.161090065493|-17.161090065493|-17.161090065493|-17.161090065493|-17.161090065493|-17.161090065493|-17.161090065493|-17.20676573278|-17.571962446653|-17.752180199582|-17.927867764813|16.823612293544|16.823612293544|16.823612293544|16.823612293544|16.823612293544|16.485124253501|16.182368946758|16.182368946758|16.182368946758|16.182368946758|16.060409970512|15.958233457395|15.884702794628|15.860868203881|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301|-16.888665200301||-16.888665200301|-16.977405814139|15.887326792646|15.732586202543|15.478377907267|15.478377907267|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|||15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.35489089132|15.287655693962|15.276283960292|15.204496861008|15.204496861008|15.204496861008|15.204496861008|15.204496861008|15.107219590641|14.968020745888|14.69891137191|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.828788722066|-15.865360999833|-15.865360999833|-15.865360999833|-16.241512431845|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.703233316861|15.66581448286|15.557571715439|15.5326223991|15.5326223991|15.5326223991|15.5326223991|15.502913119802|15.443236486127|15.381374191366|15.368239854984|15.368239854984|15.361377370813|15.24486344441|15.190959221613|15.092177027344|15.057973934411|14.989966067006|14.989966067006|14.989966067006|14.989966067006||14.989966067006|14.989966067006|14.882184567639|||14.851316627075|14.653684969533|14.61742758286|14.484660836241|14.484660836241|14.484660836241
03513|17711|/equities/carpinienne-part|CACALL||-6.3019471258431|-6.3021634519662|-6.3024038143253|-6.3026708836131|-6.3029676272662|-6.3032973424364|-6.3036636926255|-6.3040707483911|-6.3045230325751|-6.3050255705573|-6.3055839460932|-6.3062043633552|-6.3068937158686|-6.3076596631057|-6.3085107155913|-6.3094563294642|-6.3105070115453|-6.3116744360798|-6.3129715744514|-6.3144128393088|-6.3160142447059|-6.3177935840361|-6.3197706277362|-6.3219673429586|-6.3244081376501|-6.3271201317518|-6.3301334585315|-6.3334815993977|-6.3372017559158|-6.3413352631582|-6.345928048983|-6.3510311443439|-6.3567012503004|-6.3630013680299|-6.3700014988405|-6.3777794219634|-6.3864215587665|-6.3960239329923|-6.4066932376875|-6.4185480206823|-6.4317200017875|-6.446355536349|-6.4626172414172|-6.4806858026041|-6.5007619817007|-6.5230688473636|-6.5478542536556|-6.5753935939802|-6.6059928610074|-6.6399920465933|-6.6777689194664|-6.7197432226588|-6.7663813373171|-6.8182014647151|-6.8757793840462|-6.9397548499697|-7.0108387009958|-7.0898207576915|-7.1375682561663|-7.1375682561663|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP||-1.553709968987|-1.553709968987|-1.553709968987|-1.6320000258452|-1.6812803762939|-1.6812803762939|-1.6812803762939|-1.8243622367502|-1.8243622367502|-1.9338802369569|-2.0453002090956|-2.3044613859946|-2.3686625716746|-2.4159557119927|-2.4159557119927|-2.4159557119927|-2.4159557119927|-2.4159557119927|-2.4969841126955|-2.5671533336802|-2.5671533336802|-2.6043370686818|-2.639763337909|-2.6832107513548|-2.6832107513548|-2.6832107513548|-2.6832107513548|-2.7219948760522|-2.7219948760522|-2.7935831154144|-2.7935831154144|-2.8471201619347|-2.9678834236154|-3.0700371703052|-3.131735585414|-3.2055372588553|-3.2055372588553|-3.2055372588553|-3.2055372588553|-3.2055372588553|-3.2055372588553|-3.2364580888128|-3.2970367955472|-3.3288462479144|-3.384745977458|-3.4066527658712|-3.4066527658712|-3.4066527658712|-3.4066527658712|-3.4066527658712|-3.5151140749467|-3.5318001950553|-3.5318001950553|-3.5318001950553|-3.5318001950553|-3.5318001950553|-3.5647226003332|-3.6013027062596|-3.7211696958742|-3.8410219855001|-3.8864411586843|-3.9465456929828|-3.9619953066138|-3.9722442707932|-3.9722442707932|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9979644789809|-3.9996106348059|-3.9996106348059|-4.0402340581706|-4.0559431788719|-4.0559431788719|-4.1582424505326|-4.1693054226413|-4.1693054226413|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2039876360399|-4.2490756211685|-4.2490756211685|-4.2490756211685|-4.2490756211685|-4.2538401077322|-4.2538401077322|-4.4392587181859|-4.4392587181859|-4.4392587181859|-4.4392587181859|-4.5047318534644|-4.6047022162314|-4.6646690698062|-4.77963231356|-4.798844660949|-4.798844660949|-4.798844660949|-4.798844660949|-4.798844660949|-4.798844660949|-4.9248275642387|-4.9409558784849|-4.9409558784849|-4.9409558784849|-4.9409558784849|-4.9409558784849|-4.9409558784849|-4.9409558784849|-4.9409558784849|-4.9409558784849|-4.9409558784849|-4.9409558784849|-4.9409558784849|-5.187728631484|-5.2508096694808|-5.4914551046006|-5.6471723612273|-5.8840803632167|-6.0450893518027|-6.1478770702742||-6.3687523040134|-6.7297247287254|-7.0652497075907|-7.552499574965|-8.1844440241056|-8.4316045729537|-8.96233836459|-9.6092649173613|-10.019738827798|-10.721932038833|-11.574368871108|-12.714854294343|-13.932060341353|-14.984511525891|-16.312790587502|-17.827544970597|-19.331161189174|-21.059067951413|-23.062853109806|-25.302614741821|-27.576238505597|||-30.755820676745||-38.763134449787|-61.953482806757|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-67.139660211705|-73.991842848618|49.857603229908|49.857603229908|-51.356307228741|-51.356307228741|-51.356307228741|-51.356307228741|-51.356307228741|-53.707007947163|-57.330009847434|-59.101122756304|-60.326246362595|-62.237495534584|-62.913883545845|-63.920980615582|-66.128868071201|-67.973741496009|-68.635202956146|-68.635202956146|-68.635202956146|-68.635202956146|-68.635202956146|-68.635202956146|-68.635202956146|-68.635202956146|-68.635202956146||-68.635202956146|-68.635202956146|-68.635202956146|-68.635202956146|-68.635202956146|-69.30300392039|-72.947781921839|56.278092087784|56.278092087784|56.278092087784|56.278092087784|56.278092087784|56.278092087784|56.278092087784|56.278092087784|56.278092087784||56.278092087784|55.465850856439|55.465850856439|||-78.544707530513|-78.544707530513|-78.544707530513|-78.544707530513||-78.544707530513
03515|17640|/equities/cast-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03516|17848|/equities/poncin-yachts|CACALL||-4.9977125649954|-4.9977125649954|-4.9977125649954|-5.0007917886868|-5.1053602408351|4.616631732892|4.616631732892|4.616631732892|4.616631732892|4.616631732892|4.5643131584051|4.5297085242638|4.5297085242638|4.5297085242638|4.5297085242638|4.4687139611638|4.4687139611638|4.4125482983545|4.4125482983545|4.3528314638089|-4.7719422819259|-4.7719422819259|-4.7719422819259|-4.7944039211894|-4.7944039211894|-4.8085589945125|-4.8085589945125|-4.8085589945125|-4.8085589945125|-4.8085589945125|-4.8085589945125|-4.8085589945125|-4.8085589945125|-4.8085589945125|-4.8085589945125|-4.8695100479443|-4.8894555494873|-4.9652282579837|-4.995253812836|-5.0137878233492|-5.0137878233492|-5.0137878233492|-5.1025420089893|-5.172544317921|-5.172544317921|-5.172544317921|-5.172544317921|-5.172544317921|-5.172544317921|-5.172544317921|-5.172544317921|-5.172544317921|-5.172544317921|-5.172544317921|-5.3088297019226|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7870545079404|4.7183939803634|4.6771043526898|4.611226822245|4.538793919175|4.538793919175|4.538793919175|4.538793919175|4.538793919175|4.538793919175|4.538793919175|4.538793919175|4.538793919175|4.538793919175|4.538793919175|4.538793919175|4.538793919175|4.538793919175|4.538793919175|4.538793919175|4.538793919175|4.538793919175|4.538793919175|4.538793919175|4.5280786032651|4.5280786032651|4.4825873899431|4.4795415454409|4.3322685883333|-4.985895587751|-4.985895587751|-4.985895587751|-4.985895587751|-4.985895587751|-4.985895587751|-4.985895587751|-4.985895587751|-4.985895587751|-4.985895587751|-4.985895587751|-4.9949649091676|-4.9949649091676|-4.9949649091676|-4.9949649091676|-4.9949649091676|-4.9949649091676|-4.9949649091676|-4.9949649091676|-4.9949649091676|-5.1288499562956|-5.4278886813827|-5.5226544560004|-5.6365603010973|5.1553480449056|5.1553480449056|5.1553480449056|5.1553480449056|5.1553480449056|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.1484679048931|5.089408802288|5.0160095683924|4.9072328135031|4.8013622046522|4.8013622046522|4.8013622046522|4.7298467955116|4.607329748419||4.585813809499|4.585813809499|4.585813809499|4.585813809499|4.585813809499|4.585813809499|4.585813809499|4.5470152707728|4.5086284579869|4.4176351755347|4.4176351755347|4.4176351755347|4.4176351755347|4.3370943830505|-4.8872748058623|-4.8872748058623|-4.8872748058623|-4.8872748058623|-4.9497499909209|-4.9952778778923|-5.0744753107376|||-5.1200711227862|-5.1200711227862|-5.1200711227862|-5.1200711227862|-5.1200711227862|-5.1200711227862|-5.1200711227862|-5.1200711227862|-5.2295235502949|-5.3565365633795|-5.3565365633795|-5.3565365633795|-5.3565365633795|-5.3565365633795|-5.3565365633795|-5.3565365633795|-5.3565365633795|-5.3880961825925|-5.5545513023356|-5.6806125231826|-5.7006804488592|-5.7844200721117|-5.7844200721117|-5.8071334484255|-5.8734818435417|5.3971600562588|5.3971600562588|5.3971600562588|5.3971600562588|5.3971600562588|5.3971600562588|5.3971600562588|5.3971600562588|5.3971600562588|5.3971600562588|5.3971600562588|5.3971600562588|5.3607332474938|5.3324814380265|5.2669360266269|5.2669360266269|5.2669360266269|5.2565957557427|5.2332666522764|5.2332666522764|5.1977983941883|5.1977983941883|5.0875537649625|4.9589485609789|-5.545405948551|-5.545405948551|-5.545405948551|-5.545405948551|-5.545405948551|-5.545405948551|-5.545405948551|-5.545405948551|-5.5848953065955|-5.6837722524099|-5.9286359663465|-6.1357067023889|-6.2141512798041|-6.2141512798041||-6.2141512798041|-6.2141512798041|-6.2141512798041|||-6.2301681490706|-6.2312982581243|-6.3925535173532|-6.4074523758424|-6.4074523758424|-6.4074523758424
03517|40305|/equities/cbo-territoria-sa|CACALL||-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|-3.6332139644534|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5501264671866|3.5497252306866|3.5497252306866|3.5497252306866|3.5497252306866|3.5497252306866|3.5446945651292|3.5220920284|3.5220920284|3.5189911479648|3.5155458444684|3.5133842223584|3.5132046930987|3.4930052352171|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5610275159838|-3.5694750161703|-3.5744166872828|-3.5782407678861|-3.5822412967086|-3.5822412967086|-3.5822412967086|-3.5822412967086|-3.5822412967086|-3.5822412967086|-3.5822412967086|-3.5822412967086|-3.5822412967086|-3.5822412967086|-3.5822412967086|-3.5822412967086|-3.5822412967086|-3.5822412967086|-3.5822412967086|-3.5822412967086|-3.5822412967086|-3.5902681085137|-3.5980756782456|-3.6006396504424|-3.6123406129061|-3.6123406129061|-3.6123406129061|-3.6123406129061|-3.6170451328687|-3.6222723772715|-3.6330804218397|-3.6378671449142|-3.6554079366743|-3.6671199349363|-3.6890221467503|-3.6978023969341|-3.7072118539281|-3.7072118539281|-3.7072118539281|-3.7155513054642|-3.7155513054642|-3.7155513054642|3.7277003785993|3.7277003785993|3.7277003785993|3.7233337999157|3.7233337999157|3.7153708935636|3.6959820275631|3.6959820275631|3.6959820275631|3.6880778160042|3.6880778160042|3.6880778160042|3.6880778160042|3.6880778160042|3.6880778160042|3.6880778160042|3.6880778160042|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653||3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|3.6779935262653|||3.6177252558446|3.6177252558446|3.6177252558446|3.6177252558446|3.5908058514833|3.5875620434284|3.5789578170246|3.5681108098225|3.5681108098225|3.5681108098225|3.5606389135921|3.5606389135921|3.5606389135921|3.5595987738066|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6686156049134|-3.6738203545932|-3.6738203545932|-3.6738203545932|-3.6738203545932|-3.6814670717854|-3.6827412088865|-3.7055297734798|-3.7055297734798|-3.7055297734798|-3.7133663365643|-3.7248514040091|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7345873636959|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193||3.619064365193|3.619064365193|3.619064365193|||3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193
03518|7728|/equities/cegedim|CACALL||-11.872596009918|-11.872596009918|-11.872596009918|-11.872596009918|-11.872596009918|-11.880662159068|-12.084069256366|-12.092687863955|-12.092687863955|-12.092687863955|-12.102986727433|-12.142207792817|-12.255976199653|-12.255976199653|-12.255976199653|-12.255976199653|-12.255976199653|-12.498218462499|-12.498218462499|-12.498218462499|-12.543479045272|-12.543479045272|-12.776088273128|-12.823431425183|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-12.932133873612|-13.035704462959|-13.086893498051|-13.097302067297|-13.097302067297|-13.097302067297|-13.097302067297|-13.097302067297|-13.097302067297|-13.097302067297|-13.097302067297|-13.097302067297|-13.097302067297|-13.110891249464|-13.128768129134|-13.2125195077|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.2218727569|-13.568978366074|-13.568978366074|-13.665531697999|-13.716437326207|-13.716437326207|-13.716437326207|-13.716437326207|-13.776287422362|-13.776287422362|-13.776287422362|-13.776287422362|-13.776287422362|-13.776287422362|-13.776287422362|-13.776287422362|-13.776287422362|-13.776287422362|-13.776287422362|-13.776287422362|-13.776287422362|-13.776287422362|-13.776287422362|-13.776287422362|-13.883137153468|-13.883137153468|-13.883137153468|-13.883137153468|-13.883137153468|-13.883137153468|-13.883137153468|-13.883137153468|-13.883137153468|-14.006909089598|-14.006909089598|-14.006909089598|-14.229899306334|13.447054794419|13.447054794419|13.447054794419|13.447054794419|13.447054794419|13.447054794419|13.447054794419|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|13.434091965313|-14.741993469624||-14.741993469624|-14.741993469624|-14.741993469624|-14.741993469624|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|-14.774192821344|||-14.774192821344|-16.657991739732|-16.772213349323|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-16.938495257231|-17.172772251601|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.253062580286|-17.471180860929|-17.642422932974|-17.841139451211|-17.841139451211|-17.870154318484|-17.952393674489|-18.06653510155|-18.06653510155|-18.421706316887|-18.990784881312|17.739127638386|17.555697761692|-18.519258018072|-18.519258018072|-18.519258018072|-18.519258018072|-18.604731766974|-18.621923888828|-18.635461799777|-18.635461799777|-18.7061359473|-18.7061359473|-18.7061359473|-18.7061359473|-18.744630132129|-18.744630132129|-18.744630132129|-18.900530998121||-18.900530998121|-18.936087975544|-18.936087975544|||-18.980096907132|-19.006045711768|-19.006045711768|-19.037829174744|-19.154254240181|-19.218060275344
03519|101936|/equities/cardio3-bio|CACALL||-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.864482729024|-0.97209192303188|-1.0627132100901|0.65761972121784|0.65761972121784|0.65761972121784|0.35154967564553|0.26552742673523|0.25180824877561|0.2366480400357|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.28677427587313|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.2892053729427|-0.30186706849074|-0.30188837822984|-0.30188837822984|-0.30473709467064|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.30657807331554|-0.3248979818182|-0.3248979818182|-0.3248979818182|-0.3248979818182|-0.33020437317114|-0.33020437317114|-0.33020437317114|-0.33228264039336|-0.33464831396604|-0.33464831396604|-0.3425261517647|-0.3425261517647|-0.3425261517647|-0.34364944155365|-0.34364944155365|-0.34364944155365|-0.34364944155365|-0.34364944155365|-0.34364944155365|-0.34364944155365|-0.34742214405427|-0.34742214405427|-0.35644125468079|-0.35823698839293|-0.35823698839293|-0.35823698839293|-0.35862093158466|-0.35862093158466|-0.35862093158466|-0.35862093158466|-0.35862093158466|-0.35862093158466|-0.36552327416454|-0.36960918695965|-0.37060886650377|-0.37060886650377|-0.37060886650377|-0.37060886650377|-0.3760376277797|-0.38090292482824|-0.38191991348234|-0.38621656982069||-0.38887953027491|-0.38910154104239|-0.38910154104239|-0.38910154104239|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|-0.38917635954738|||0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|-0.41124063372768|-0.41124063372768|-0.41124063372768|-0.41124063372768|-0.41488966437962|-0.41488966437962|-0.4172650211729|-0.4172650211729|-0.42285004519504|-0.42894448795895|-0.43421608716228|-0.4361648401708|-0.4361648401708|-0.4361648401708|-0.4361648401708|-0.4361648401708|-0.4361648401708|-0.4361648401708||-0.4361648401708|-0.4361648401708|-0.4361648401708|||-0.4361648401708|-0.4361648401708|-0.4361648401708|-0.43996091750933|-0.44612325361121|-0.45397028250549
03520|17716|/equities/cfi-cie-fonciere|CACALL||||-0.5002832624375|||||-0.50031473604166||-0.50034970671296|-0.5003885630144|-0.50043173668266|-0.50047970742518|-0.5005330082502|-0.50059223138911|-0.50065803487679|-0.5007311498631|-0.50081238873678|-0.50090265415198|-0.50100294905776|-0.50111438784195|-0.50123820871328|-0.5013757874592|-0.50152865273244|-0.50169850303605|-0.50188722559561|-0.50209691732845|-0.50232990814272|-0.50258878682525|-0.50287642980583|-0.50319603311759|-0.50355114790844|-0.50394571989826|-0.50438413322029|-0.50487125913366|-0.50541251014851|-0.50601390016501|-0.50668211129445|-0.50742456810495|-0.50824952011661|-0.5091661334629|-0.51018459273656|-0.51131621415173|-0.5125735712797|-0.51397063475522|-0.5155229275058|-0.51724769722867|-0.51916410803185|-0.52129345336873|-0.52365939263192|-0.52628821403546|-0.52920912670607|-0.53245458522897|-0.53606065025441|-0.54006738917156|-0.54451932130174|-0.54946591255749|-0.55496212506387|-0.56106902784875|||||||||||-0.5678544753875||||||||||||||||||||||||||||||||||||||||||||||||||||-0.5820605218505||||||||||||||-0.59673390786903|||||||0.60807338907699|||||||0.53341488655387|-0.56176120908196||||||||||||||||||||||||||||||||-0.56751245559515|||||||||||||||||||||||||-0.59390275016163|-0.59989194223985||||-0.60654660010454|||||||||||-0.6539406659881||||||||||||||||||||||||-0.65993407067101|0.65340660350807|0.63934068036618|
03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP||34.891647934946|34.891647934946|34.891647934946|34.891647934946|34.891647934946|34.891647934946|34.891647934946|34.891647934946|34.891647934946|33.080394136534|33.080394136534|33.080394136534|33.080394136534|33.080394136534|33.080394136534|32.872545842436|32.872545842436|32.872545842436|32.872545842436|32.872545842436|32.872545842436|32.872545842436|32.872545842436|32.648384337191|31.479039356183|-36.210675729017|-36.210675729017|-36.210675729017|-36.210675729017|-36.210675729017|-36.210675729017|-36.210675729017|-36.210675729017|-36.352418383736|-37.170287697592|-37.170287697592|-37.170287697592|-37.276431605858|-37.310472438799|-37.310472438799|-37.310472438799|-37.310472438799|-37.310472438799|-37.310472438799|-37.771079961974|-38.418092636069|-38.418092636069|-40.281770180552|-40.829076427309|-40.829076427309|-40.829076427309|-40.829076427309|-40.829076427309|-40.829076427309|-40.829076427309|-40.829076427309|-40.829076427309|-41.092308726673|-41.565621604263|-41.826800493994|-43.03533337359|-43.101094981525|-43.101094981525|-43.101094981525|-43.101094981525|-43.101094981525|-43.101094981525|-43.101094981525|-43.101094981525|-43.101094981525|-43.101094981525|-43.101094981525|-43.362050132061|-44.792277738015|-45.16586433137|-45.733109422391|-45.733109422391|-45.733109422391|-45.733109422391|-45.733109422391|-45.733109422391|-46.565679916481|-48.518532418255|-49.35004103508|-49.35004103508|-52.890045408037|-53.273918431519|-53.273918431519|-53.273918431519|-54.880465712281|-55.136745446665|-55.136745446665|-55.314896401491|-55.314896401491|-55.314896401491|-55.314896401491|-55.314896401491|-55.314896401491|-55.314896401491|-55.314896401491|-55.314896401491|-55.314896401491|-55.314896401491|-55.314896401491|-55.314896401491|-55.314896401491|-55.314896401491|-55.314896401491|-55.314896401491|-55.314896401491|-55.314896401491|-55.617660744021|-55.95851308221|-56.908347250293|-57.374276189087|-59.646971839532|-59.679103667188|-59.679103667188|-59.894201333935|-59.894201333935|-61.92578109946|-65.786422350298|53.038964543991|53.038964543991|53.038964543991|53.038964543991|53.038964543991|53.038964543991|53.038964543991|53.038964543991|53.038964543991|51.36353507534|51.36353507534|50.247260152139|48.838208865224|48.838208865224|48.838208865224|48.838208865224|48.838208865224|48.838208865224|48.838208865224|47.151342920792|44.855936849925|40.941984218953|40.941984218953|40.941984218953|39.458314942649|-45.200335277219|-45.200335277219|-45.200335277219|-45.543704948049|-45.618560748212||-45.965068981507|-46.662298809001|-47.232341549658|40.761324377438|40.761324377438|40.761324377438|40.761324377438|40.761324377438|40.761324377438|40.761324377438|40.761324377438|40.761324377438|40.761324377438|40.761324377438|37.890360376991|37.843820651006|37.843820651006|37.843820651006|37.843820651006|37.843820651006|37.843820651006|||37.843820651006|37.843820651006|37.843820651006|37.843820651006|37.843820651006|37.843820651006|37.843820651006|37.843820651006|37.843820651006|37.843820651006|37.843820651006|37.843820651006|37.843820651006|37.843820651006|37.843820651006|37.843820651006|37.843820651006|-43.098286828403|-43.098286828403|-43.098286828403|-43.098286828403|-43.098286828403|-43.098286828403|-43.098286828403|-43.098286828403|-43.098286828403|-43.098286828403|-43.098286828403|-44.051270076883|-44.051270076883|-44.051270076883|-44.051270076883|-45.355855276465|-45.971981734258|-45.971981734258|-47.262757321444|-48.154545590502|-48.154545590502|-48.154545590502|-49.607271827174|-50.304747542753|-51.507496896733|-52.614997085984|-53.590368315398|-53.590368315398|-53.590368315398|-53.590368315398|-53.590368315398|-53.590368315398|-53.590368315398|-53.590368315398|-54.208742403123|-58.179713645614|-60.256348944413|-60.731436354943|-60.731436354943|-60.731436354943|-62.055718057286|-62.055718057286|-62.055718057286|-62.055718057286|-62.055718057286|-62.055718057286||-62.055718057286|-62.055718057286|-62.055718057286|||-62.055718057286|-62.055718057286|-62.055718057286|-62.055718057286|-62.055718057286|-62.055718057286
03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP||-10.265550335342|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.327303254408|-10.773670077106|-10.852411349372|-10.968234097247|-11.260260514953|-11.368948136489|-11.368948136489|-11.368948136489|-11.368948136489|-11.368948136489|-11.368948136489|-11.368948136489|-11.536608919745|-11.658454295932|-11.774387862136|-11.774387862136|-11.831542096591|-11.883935701026|-11.952151045946|-12.043766810752|-12.043766810752|-12.095296570832|-12.209218604889|-12.240637447807|-12.240637447807|-12.240637447807|-12.240637447807|-12.240637447807|-12.240637447807|-12.416263847851|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.384824558844|11.133138229174|11.006820468685|10.967577859848|10.361753222114|-10.659168080976|-10.659168080976|-10.659168080976|-10.659168080976|-10.659168080976|-10.659168080976|-10.659168080976|-10.659168080976|-10.659168080976|-10.659168080976|-10.659168080976|-10.726860145011|9.9474927647422|9.9474927647422|9.9327697470796|9.8886327428963|9.8707031324336|9.796643501505|9.796643501505|9.796643501505|9.7632503920663|9.7632503920663|9.7632503920663|9.7632503920663|9.7632503920663|9.7632503920663|9.7302785906382|9.5958651473332|9.5182288461027|9.5182288461027|9.5024758238591|9.3205288139755|9.3150321871897|9.106146696636|-10.231733023594|-10.231733023594|-10.389361966626|-10.389361966626|-10.691513234792|-10.878348701991|-10.90260931496|-11.294010231276|-11.453344633601|-11.542605084867|-11.617112789585|-11.617112789585|-11.617112789585|-12.402347363845|-12.607052738816|-12.7278363256|-12.917595813488|-13.399550700425|12.578332005902|12.578332005902|12.515924465837|12.494845169785|12.494845169785|12.491660952571|12.491660952571|12.478566978043|12.478566978043|12.478566978043|12.478566978043|12.478566978043|12.478566978043|12.478566978043|12.478566978043|12.381741256256|12.348692410693|12.348692410693|12.339658147213|12.206287258331|11.93698572391|11.714428575764|11.511586886788|11.365096337425|11.290107416695|11.194563520822|11.073960027069||10.571066389449|-11.480276021346|-11.480276021346|-11.480276021346|-11.480276021346|-11.480276021346|-11.480276021346|-11.480276021346|-11.480276021346|-11.578859611039|-11.578859611039|-11.853177065855|-11.910196828848|-11.915208830667|-11.915208830667|-11.915208830667|-11.915208830667|-11.915208830667|-11.915208830667|-11.915208830667|-11.915208830667|||11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.846430168791|11.843000171414|11.843000171414|11.840370740703|11.840370740703|11.838189803021|11.83021064429|11.825789458537|11.820877029922|11.815418775905|11.80935404922|11.792615235133|11.791794737493|11.790883073447|11.789870113397|11.786330583529|11.786330583529|11.786330583529|11.786330583529|11.777033835469|11.770037525029|11.756708640888|11.736343351817|11.721492360937|11.692769711665|11.691878385739|11.691878385739|11.691878385739|11.672086949036|11.658985344221|11.634427776657|11.624919775153|11.614355329038|11.602617055576|11.569575025418|11.555083329787|11.548981197796|11.537756716898|11.501952316685|11.47994698675|11.455496620155|11.418329317279|11.414810320743|11.347566972186|11.300630236124|11.275144524547||11.236827315194|11.198696972377|11.136329467039|||11.119255179543|11.083616912783|11.049574044481|11.007304301013|10.930337709574|10.861486587688
03523|17806|/equities/la-chausseria|CACALL||||-7.002282617947||-7.0025362421633|-7.0028180468481|-7.0031311631646|-7.0034790701829|-7.0038656335365|-7.0042951483739|-7.0047723870821||-7.0053026523135|-7.0058918359039|-7.0065464843376|-7.0072738714863|-7.0080820794292|-7.0089800882547|-7.0099778758385|-7.0110865287094|-7.0123183652327|-7.0136870724808|-7.015207858312|-7.0168976203467|-7.0187751337185|-7.0208612596872|-7.0231791774303|-7.0257546415892|-7.0286162684324|-7.0317958538138|-7.0353287264598|-7.0392541405109|-7.0436157116788|-7.0484619018653|-7.0538465576281|-7.0598295084757|-7.0664772316396|-7.0738635907107|-7.0820706563452|-7.0911896181614|-7.1013217979571|-7.1125797755079|-7.1250886394532|-7.1389873771702|-7.154430419078|-7.1715893545311|-7.1906548383679|-7.2118387092977|-7.2353763436641|-7.2615292707378|-7.2905880785976|-7.3228756428862|-7.358750714318|-7.3986119047978|-7.442902116442|-7.4921134627133|-7.5467927363482|-7.6075474848313|-7.6750527609237|-7.7500586232485||||||||||||||||||-7.8103686019147||||||||||-7.8103686019147||||||||||-7.8103686019147||||||-7.8226313772427|-7.9473682181291|||||||||||8.7504823677818|8.7504823677818|8.7504823677818||||||8.7504823677818|8.672758207617||8.5863980296561||||||8.4904422763662|||||||8.4504916936905|8.3338796596561|8.2043107329513|||||||||-8.0829496488276|||||||||-8.0829496488276|||-8.2921664036316||||||||||||||8.8142594455566|||||||||||||||||-7.3500081751388|-7.3500081751388|-7.3500081751388||||||-7.3500081751388|-7.5000090834875|-8.1814925049287||-8.1814925049287|||||||||||||||||||||||||||||-8.5475215851209||||||||||||||||
03524|6954|/equities/christian-dior|CACALL||-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-584.55025524858|-591.86139472064|-602.1714164857|-602.1714164857|-602.1714164857|-602.1714164857|-602.1714164857|-611.13490720633|-612.56656356259|-613.79618173621|-616.29088593044|-616.29088593044|-616.29088593044|-616.29088593044|-616.29088593044|-616.29088593044|-616.29088593044|-616.29088593044|-616.29088593044|-616.29088593044|-616.29088593044|-643.71209547826|-650.20788386474|610.06678373814|610.06678373814|610.06678373814|610.06678373814|610.06678373814|610.06678373814|610.06678373814|610.06678373814|610.06678373814|610.06678373814|605.1853152646|578.26146140511|-594.39339999299|-594.39339999299|-594.39339999299|-601.06090534018|-601.06090534018|-601.06090534018|-604.17878371131|-604.28198190146|-609.03553544607|-609.74140178527|-609.74140178527|-614.15711309474|-614.17457010527|-616.8606334503|-627.45625938922|-639.61806598802|601.51353508036|601.51353508036|601.51353508036|601.51353508036|601.51353508036|601.51353508036|601.51353508036|596.87473466711|596.87473466711|592.83303851901|590.73115391001|579.8679487889|-617.82590223062|-617.82590223062|-617.82590223062|-617.82590223062|-617.82590223062|-617.82590223062|-617.82590223062|-617.82590223062|-617.82590223062|-617.82590223062|-632.11211358958|-643.12457065509|-652.84206253714|-652.84206253714|-655.2106481991|-655.2106481991|-655.2106481991|-661.59516466567|-679.79343575537|-679.79343575537|-679.79343575537|-689.58448858688|-689.58448858688|-694.38668466844|-694.38668466844|-694.38668466844|-694.38668466844|-694.38668466844|-694.38668466844|-707.54076074271|-708.19857604437|-708.19857604437|-708.19857604437|-708.19857604437|-712.02453524178|-712.02453524178|-712.02453524178|-712.02453524178|-712.02453524178|-712.02453524178|-712.02453524178|-712.02453524178|-712.02453524178|-714.64757437257|-714.64757437257|-721.55286041397|-728.25240254972|-728.25240254972|-728.25240254972|-728.25240254972|-728.25240254972|-728.25240254972|-728.25240254972|-728.25240254972|-728.25240254972|-728.25240254972|-728.25240254972|-734.47489172191|-746.24987969101|-747.16653299001|-750.04818887656|-750.04818887656|-755.85909875173|-769.26010972415|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691|-771.8219783691||-779.69108707678|-784.84682726582|-784.84682726582|-784.84682726582|-786.10005676562|-786.10005676562|-786.10005676562|-786.10005676562|-786.10005676562|-786.10005676562|-786.10005676562|-787.86907649605|-787.86907649605|-787.86907649605|-791.93786277339|-794.06984752598|-798.63316391776|-803.09240435307|-813.70975846058|-813.70975846058|-816.30899651657|||-816.30899651657|-816.30899651657|-819.70555125502|-819.70555125502|-833.64547497259|778.82681760007|778.82681760007|778.82681760007|778.82681760007|778.82681760007|778.82681760007|765.86313066675|763.20843003175|763.20843003175|763.20843003175|763.20843003175|763.20843003175|763.20843003175|763.20843003175|763.20843003175|763.17603336862|761.75114818735|755.13806335713|755.13806335713|755.13806335713|744.54229261904|743.7565400139|743.7565400139|743.7565400139|743.7565400139|743.7565400139|743.7565400139|743.7565400139|743.7565400139|734.28504445989|724.01116051099|715.48462278999|709.28846976665|707.40385529628|706.69872810698|696.26060096979|696.26060096979|696.26060096979|675.69827280221|675.69827280221|-663.47175462101|-663.47175462101|-663.47175462101|-663.47175462101|-663.47175462101|-663.47175462101|-663.47175462101|-672.19083846779|-680.01759829754|-680.65844255283|-696.20382505869|-697.86536117633|-702.57902767672|-702.57902767672|-702.57902767672|-710.75447519635|-721.83830577373|680.70548861626||680.70548861626|680.70548861626|680.70548861626|||680.70548861626|680.70548861626|680.70548861626|680.70548861626|680.70548861626|680.70548861626
03525|17718|/equities/cibox-inter-activ|CACALL||-0.047161820036585|-0.047161820036585|-0.047161820036585|-0.047161820036585|-0.047161820036585|-0.047161820036585|-0.047161820036585|-0.049435357117449|-0.051939284347605|-0.054632539046152|-0.058191710384737|-0.059801900190388|-0.061041852400777|-0.061041852400777|-0.062546501491992|-0.063364083873907|-0.063364083873907|-0.063364083873907|-0.063364083873907|-0.063364083873907|-0.063926760722836|-0.065463066785027|-0.068036742440514|-0.070792273522967|-0.070792273522967|-0.071946969563815|-0.072818855579861|-0.075843171746279|-0.0784590796555|-0.079265643634168|-0.083374625293465|0.055709684561102|0.055709684561102|0.055709684561102|0.055709684561102|0.055709684561102|0.055709684561102|0.054866315916077|0.047331325988152|0.047331325988152|0.047331325988152|0.047331325988152|0.047331325988152|0.047331325988152|0.047331325988152|0.038434808141299|0.036138675070815|0.035109639672234|0.0332662652988|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.047918540683311|-0.048398377246239|-0.048988995466793|-0.048988995466793|-0.048988995466793|-0.049784640200313|-0.049784640200313|-0.049784640200313|-0.049784640200313|-0.049784640200313|-0.049784640200313|-0.049878565693286|-0.049878565693286|0.029425210333413|0.029425210333413|0.029425210333413|0.029425210333413|0.029425210333413|0.029425210333413|0.029425210333413|0.029425210333413|0.029425210333413|0.02173912299071|0.013499026416705|0.0087568565033131|0.0087568565033131|0.0087568565033131|0.0087568565033131|0.0087568565033131|0.0086631739971263|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.01098466671732|-0.013160740674252|-0.013570889303554|-0.013570889303554|-0.013570889303554|-0.013570889303554|0.012207841994015|0.012207841994015|0.012207841994015|0.012207841994015|0.012207841994015|0.012207841994015|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489||0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|||0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.012145723263489|0.011965807622143|0.011965807622143|0.011965807622143|0.01160302367793|0.01160302367793|0.01160302367793|0.01160302367793|0.01160302367793|0.011508915115827|0.011296179890031|0.011296179890031|0.011296179890031|0.011229912139134|0.011229912139134|0.011229912139134|0.011229912139134|0.011229912139134|0.011085694165552|0.011085694165552|0.010861882705685|0.01076281781099|0.01076281781099|0.010614241709051|0.0096936019479529|0.0094268797915221|0.0094268797915221|0.0094268797915221|0.0094268797915221|0.0094268797915221|0.0094268797915221|0.0076989436059406|0.0076989436059406|0.0076989436059406|0.0015377142702723|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585|-0.021653121319585||-0.021653121319585|-0.022925690624638|-0.023026801028245|||-0.023026801028245|-0.023026801028245|-0.023026801028245|-0.023026801028245|-0.023026801028245|-0.023026801028245
03526|17653|/equities/indle-fin.-entrepr.|CACALL||||||60.803942280804|60.782158089782||60.757953433091|60.731059370102|60.701177077891|60.66797453099|60.631082812211|60.590092013567|60.544546681742|60.493940757491|60.437711952767|60.375235503075|60.305817225639|-60.271314193735|-60.69034910415|-61.433721226833|61.184754192408||60.649726880453||60.610807644948|60.567564049942|60.519515611047|60.466128456719|60.406809396354|60.340899329282|60.267665921425|60.18629546825|60.095883853611|59.995426504012|59.88380722668|59.759785807422|||59.621984230469|59.468871367188|59.298745963542||53.56635304141|53.56635304141|-52.887218467395|||-52.887218467395|-53.152464963772|-53.44718329308|-53.774648103423|-54.138497892692|-54.542775436324|-54.991972707027|-55.491080785585|-56.045645317317|-56.661828130352|-58.346475700392|-59.051639667102|||||||54.164844814331||||||||-58.427950206298|-59.753278006998||||||55.885246658891|-57.127503712343|||||58.302773652952|||58.003081836613||||||||||57.67009092957||||57.300101032856|||56.889001147617|||||-52.567776502647|||||-52.875306462224|-56.572563329202||-57.02507036578|-57.51292108684|||||-57.51292108684||-57.51292108684|-57.51292108684|-57.51292108684||-57.51292108684|-57.51292108684||||-62.014356763155|-62.349285292395|-63.388094769328||-63.653438632586|||59.198265147318||||||||||||60.39081650298||||||-59.676870552245|-59.752078391383||60.831024009574||||60.812248899527|60.791387666141|60.768208517935|60.742453908816|60.713837676463|||60.682041862736|60.646713180818|60.607459089798|60.563843433109|60.515381592343|60.461535102603|||60.401705669559||||60.335228521733|60.261365024147||-60.911895031917|-60.911895031917||-61.112653838896|-61.112653838896|-61.112653838896|-61.112653838896|-61.112653838896|-61.112653838896||-61.112653838896|-61.25401369015|-61.25401369015|-61.25401369015|-61.25401369015||-61.25401369015|-61.25401369015|-61.25401369015||-61.25401369015|-61.25401369015||-61.25401369015|-62.115570766834|||-62.212384951735|-62.212384951735|-62.212384951735|-62.212384951735|-62.569316613039||-62.85479623671||-63.171995818567|-63.524439798408||-64.165975059763|-64.165975059763|-64.628861177514|-64.844273058659||-64.844273058659|-65.438081176288|-66.097867973654|-66.830964415171|-67.645516016856||-68.883906685396|-69.371007428218|-70.801119364686|||-71.50124373854|-96.110042064286|-96.110042064286|-96.110042064286|-96.110042064286|-96.110042064286
03527|17722|/equities/cis|CACALL||-8.7644344092994|-8.7644344092994|-8.8746107715625|-8.8746107715625|-8.8840112308946|-9.0355683543381|-9.1006312081214|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8362020051777|8.8057801498637|8.7508672358444|8.7331855166677|8.7113173657792|8.6625745223779|8.6550826415772|8.6139297791168|8.6139297791168|8.611033367652|8.5878148338732|8.4831274109347|8.4745863893808|8.366685931615|8.366685931615|8.366685931615|8.366685931615|8.366685931615|8.366685931615|8.366685931615|8.366685931615|8.363913352736|8.363913352736|8.363913352736|8.363913352736|8.363913352736|8.363913352736|8.363913352736|8.363913352736|8.363913352736|8.363913352736|8.2954593846623|8.1982879847756|8.0614305304676|-8.4993448317309|-8.4993448317309|-8.5134082681384|-8.5134082681384|-8.5134082681384|-8.5582315531535|-8.8080346945439|8.567146747477|8.567146747477|8.567146747477|8.567146747477|8.567146747477|8.567146747477|8.4879408601999|8.4462773211813|8.4462773211813|8.4462773211813|8.4462773211813|8.4462773211813|8.4180859336165|8.3886248575939|8.3886248575939|8.3495830945718|8.3106479040503|8.3022057295663|8.3022057295663|8.3022057295663|8.0535621379065|8.0195137896193|-8.3341805152377|-8.3341805152377|-8.4579786119948|8.2758333210925|8.2758333210925|8.2758333210925|8.2758333210925|8.2758333210925|8.2758333210925|8.2758333210925|8.2758333210925|8.2758333210925|8.2758333210925|8.2758333210925|8.2187038532871|8.179671087969|8.1692878774664|8.1692878774664|8.1692878774664|8.164764515985|8.0919601833699|8.0732890672019|8.0092101700362|7.907997242879|7.907997242879|7.907997242879|7.7955530664116|7.79063271021|-8.3031447438068|-8.319049732295|-8.3940875171277|-8.3940875171277|-8.3940875171277|-8.3940875171277|-8.3940875171277|-8.3940875171277|-8.3940875171277|-8.7034304272966|-8.8693671372021|-9.0805451562021|-9.0805451562021|-9.0805451562021|-9.0805451562021|-9.0805451562021|-9.0805451562021|-9.0805451562021|-9.0805451562021|-9.0805451562021|-9.0805451562021|-9.105050105741|-9.128944841679|-9.1641290703625|-9.1641290703625|-9.264587830527|-9.2884312195064|-9.3252972598268|-9.3252972598268|-9.3252972598268|-9.3252972598268|-9.4103306659276|-9.6003669509419|-9.7181854523032|-9.7413174616858|-9.8047970122281|-9.8197743435903|-9.86530468422|-9.986980076968|9.3799147696859|9.3799147696859|9.3799147696859||9.3799147696859|9.3799147696859|9.3799147696859|9.3799147696859|9.3799147696859|9.3799147696859|9.3799147696859|9.3799147696859|9.3799147696859|9.3799147696859|9.1804609929595|8.910512464474|8.7961249541688|-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2317476405073|||-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2317476405073|-9.2408305951146|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.3155152384674|-9.429461645223|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2101620275745|9.2101620275745|9.1735132622464|9.1405703676788|9.1084116976623|9.0259016803432|9.0259016803432|9.0259016803432|8.8521127492773|8.7845696641988|-9.0336169311065|-9.0336169311065|-9.0606857481553|-9.0629837979823|-9.073315619313|-9.132572490731|-9.1950807910928|-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.2466766487343||-9.2466766487343|-9.2466766487343|-9.2466766487343|||-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.2466766487343
03528|7154|/equities/avanquest-software|CACALL||1.2785124315068|-1.4680639333367|-1.4680639333367|-1.4680639333367|-1.4680639333367|-1.4680639333367|-1.4835155547592|-1.4899347681694|-1.4899347681694|-1.4899347681694|-1.5083720373769|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5245417871691|-1.5334590117403|-1.5334590117403|-1.5336211169503|-1.535245739171|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.352347482845|1.2336082807346|-1.4338244204138|-1.4338244204138|-1.4338244204138|-1.4338244204138|-1.4550548613334|-1.4550548613334|-1.4807275865105|-1.4812315118198|-1.4812315118198|-1.4852572758865|-1.5190636670007|-1.5506262089824|-1.5602157838164|-1.5602157838164|-1.5602157838164|-1.5602157838164|-1.5602157838164|-1.5602157838164|-1.5602157838164|-1.5602157838164|-1.5914620036348|-1.5961990870049|-1.5961990870049|-1.5961990870049|-1.5961990870049|-1.5961990870049|-1.5961990870049|-1.5961990870049|-1.5961990870049|-1.5961990870049|-1.5961990870049|-1.6211100261532|-1.6634555901777|-1.682839535529|-1.6929328495205|-1.7331639461974|-1.7331639461974|-1.7382933158852|-1.8781036424612|-1.8968929635126|-1.9108117086181|-1.9108117086181|-1.9108117086181|-1.9108117086181|-1.9224574480331|-1.9520638026436|-1.9630709133369|-1.9749676807967|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-1.9936803074781|-2.0377851113457|-2.0377851113457|-2.0377851113457|-2.1038723504961|-2.1346088333573|-2.1346088333573|-2.1346088333573|-2.1346088333573|-2.1346088333573|-2.1573431275119|-2.2624368161879|-2.2885409031667|-2.2948037325057|-2.2948037325057|-2.3425596752335|-2.3849810203125|-2.3849810203125|-2.4033122283672|-2.428680298776|-2.4295340800571|-2.4295340800571|-2.4295340800571|-2.4722600672297|-2.5065533814566|-2.5065533814566|-2.5065533814566|-2.5065533814566|-2.5065533814566|-2.5522815185274|-2.5950350714487|2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976||2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976|2.2901252472976|2.2493058668882|2.2425741179046|2.2425741179046|2.2425741179046|2.2425741179046|2.2425741179046|2.2425741179046|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|||-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|-2.6455219973167|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.2560556610094|2.1350618291416|2.0822369949953|2.0822369949953|2.0558186920634|2.0063916317698|2.0063916317698|2.0063916317698|2.0063916317698|2.0063916317698|2.0063916317698|1.9740226499251|1.9740226499251|1.9740226499251|1.9740226499251|1.9740226499251|1.8619696025508|1.8525549855813|1.8525549855813|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936||1.8037120502836|1.625135603038|1.625135603038|||1.625135603038|1.625135603038|1.625135603038|1.6107062195048|1.6028958331993|1.6011508175125
03529|7148|/equities/cnim|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03530|989560|/equities/cnova|CACALL||0.62251954051269|0.62251954051269|0.62251954051269|0.62251954051269|0.62251954051269|0.62251954051269|0.62251954051269|0.62251954051269|0.62251954051269|0.5741883579494||0.20798709034936||-0.66416518837804|-0.66416518837804|-0.66416518837804|-0.67551688519445||-0.70082431167725|-0.7365825639043||-0.77870285272308|-0.96716984510099|||-1.0901887052553||-1.3147652141802|-1.3169057957058|-1.6498953426022|-2.0958837098699|-2.5829342215714|-2.5829342215714|-2.5829342215714|-2.5829342215714|-2.5829342215714|-2.5829342215714|-2.5829342215714|-2.5829342215714|-2.5829342215714|-2.5829342215714|-2.6511711517202|2.2024428634454|2.2024428634454|2.2024428634454|2.2024428634454|2.2024428634454|2.2024428634454|2.1892413310203|2.1892413310203|2.1892413310203|-2.5247191400879|-2.5247191400879|-2.5247191400879|-2.5247191400879|-2.5247191400879|-2.5247191400879|-2.5419372344156|-2.5419372344156|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.5501474947358|-2.7090527713988|-2.7114231587307|-2.7114231587307|-2.7326827992207|-2.7326827992207|-2.7481851307706|-2.7481851307706|-2.7481851307706|-2.7481851307706|-2.7481851307706|-2.7481851307706|-2.7868723834174|-2.7900857523986|2.3465715430502|2.3465715430502|2.3465715430502|-2.602785501504|-2.602785501504|-2.602785501504|-2.602785501504|-2.602785501504|-2.602785501504|-2.602785501504|-2.602785501504|-2.7040131043342|-2.7040131043342|-2.7040131043342|-2.7255701169866|-2.7506334633184|-2.8345926835087|-2.8678807631629|-2.9209786140805|-2.9334903910578|-2.9334903910578|-2.9334903910578|-2.9334903910578|-2.9334903910578|-2.9334903910578|-3.0172115382023|-3.1207905805186|-3.2425451848325|-3.2570577753338|-3.2570577753338|-3.2570577753338|-3.2800641206407|-3.4584046367697|-3.5815608638186|-3.7061786406193|-3.7768773836573|2.5612081628574|2.5612081628574|2.5612081628574|2.5612081628574|2.5612081628574|2.5612081628574|2.1963423735051|2.0326962330742|2.0326962330742|2.0326962330742|2.0326962330742|2.0326962330742|2.0326962330742|1.5768045095766|1.5768045095766|1.5768045095766|1.5768045095766|1.5768045095766|1.5768045095766|1.5768045095766|1.5768045095766|1.5768045095766|1.5768045095766|1.5242272646521|1.3416385232782|1.3416385232782|1.2733920837965|1.2733920837965|1.2733920837965|1.2733920837965|1.2733920837965||1.2733920837965|1.2733920837965|1.249324536492|1.1975480844652|-1.4225932158933|-1.5024518440093|-1.5024518440093|-1.5024518440093|-1.5024518440093|-1.5024518440093|-1.5560576529332|1.4110655001582|1.4110655001582|1.4110655001582|1.4110655001582|1.4110655001582|1.4110655001582|1.4110655001582|1.4110655001582|1.3902566954295|1.3902566954295|||1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3902566954295|1.3810576446753|1.3810576446753|-1.5038248358059|-1.5364720487912|-1.5863578611303|-1.6437309377379|-1.6663677022399|-1.6806863994004|-1.6921515167423|-1.7073905932317|-1.7182116494586|-1.7366240803854|-1.7543044956145|-1.7764494586452|-1.7974437793608|-1.8352246369675|-1.8352246369675|-1.8352246369675|-1.9085829220166|-1.9148866465993|-1.9148866465993|-1.9148866465993|-1.9148866465993|-1.9943184644323|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.1318469640261|-2.198163224221|-2.2382369383184|-2.3374854904643|-2.3922060509778|2.0740598461377||2.0740598461377|2.0740598461377|2.0740598461377|||2.0740598461377|2.0740598461377|2.0740598461377|2.0628442390481|2.0576046687275|2.0010550618061
03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP||-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-14.961953003833|-15.039947279768|-15.254132255547|-15.254132255547|-15.254132255547|-15.297368827388|14.741687579461|14.741687579461|14.741687579461|14.741687579461|14.741687579461|14.741687579461|14.741687579461|14.741687579461|14.741687579461|14.741687579461|14.741687579461|14.727986277814|14.635539891185|14.60004443798|14.443938834508|14.381287674485|14.381287674485|14.381287674485|14.381287674485|14.381287674485|14.381287674485|14.381287674485|14.381287674485|14.381287674485|14.381287674485|14.381287674485|14.381287674485|14.311342815777|14.311342815777|14.281595965252|14.281595965252|14.280662399779|14.141990333735|14.141990333735|14.039715774373|14.039715774373|14.039715774373|14.039715774373|14.039715774373|14.039715774373|14.039715774373|14.039715774373|14.039715774373|14.039715774373|14.039715774373|13.966350934589|13.915178044415|13.915178044415|13.915178044415|13.915178044415|13.787975558281|13.705155071212|13.705155071212|13.681838283487|13.669265280772|13.551961115785|13.38051226822|13.204457846919|12.980509218948|12.903343184542|12.88731560501|12.88731560501|12.88731560501|-13.943252277564|-13.943252277564|13.346426343049|13.346426343049|13.346426343049|13.346426343049|13.346426343049|13.346426343049|13.346426343049|13.346426343049|13.346426343049|13.209362611864|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.926856710305|-13.996507275756|-14.138581144287|-14.138581144287|-14.138581144287|-14.138581144287|-14.138581144287|-14.138581144287|-14.138581144287|-14.138581144287|-14.20175701984|-14.681952125587|-14.756415897651|-14.756415897651|-14.756415897651|-14.923677756849|-14.923677756849|-14.923677756849|-15.129221933737|-15.129221933737|-15.129221933737|-15.129221933737|-15.133024553076|-15.303915875506|-15.369464053724|-15.369464053724|-15.376627063325|-15.581808089736|14.937435256637|14.879372926991|14.829776570216|14.829776570216|14.829776570216|14.829776570216|14.829776570216|14.829776570216|14.829776570216|14.763084991128|14.591761332254|14.12584620659|14.027077774409|14.027077774409||14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|14.027077774409|||14.027077774409|14.027077774409|13.85175286863|13.717503140743|13.612971739307|13.612971739307|13.612971739307|13.612971739307|13.574968660689|13.468299270577|13.200332139275|13.118306055858|13.118306055858|13.118306055858|13.118306055858|13.04478485407|12.876427674974|12.797084792123|12.797084792123|12.797084792123|12.797084792123|12.797084792123|12.36059829098|12.36059829098|12.35899815407|12.313886481818|12.277009177085|12.277009177085|12.277009177085|12.277009177085|12.277009177085|12.277009177085|12.277009177085|12.277009177085|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.030731973264|11.829147243073|11.824289074719|11.824289074719|11.824289074719|11.694210678537|11.623011595893|11.462539128027|11.462539128027|11.462539128027|11.462539128027|11.462539128027|11.462539128027|11.462539128027||11.462539128027|11.462539128027|11.383752162027|||11.383752162027|11.233057930258|11.163953359686|11.112170069044|10.963521896276|-11.542523107958
03533|17724|/equities/coheris|CACALL||7.1127445870664|7.1127445870664|7.1127445870664|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536||7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|7.0110717160536|6.7845241872285|6.6228044924707|6.6220050848823|6.6062215295323|6.6062215295323|6.6062215295323|6.4569126198566|6.3121251077426|6.2823611863203|6.1547886361239|6.1547886361239|6.1547886361239|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196||||-6.7859728868196|||-6.7859728868196|-6.7859728868196|-6.7859728868196||-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196||-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.7859728868196|-6.8433029182961|6.3322773611313|6.3322773611313|6.3322773611313|6.3322773611313|6.3322773611313|6.3322773611313|6.3322773611313|6.2914193113386|6.2660216975807|6.2022462607092|6.1391625405093|6.0868472788886|6.0216287151225|6.0216287151225|6.0216287151225|5.8842648113553|5.8842648113553|-6.5050520436244|-6.5050520436244|-6.5050520436244||-6.5050520436244|-6.5050520436244|-6.5050520436244|-6.5050520436244|-6.5050520436244|-6.5050520436244|-6.5050520436244||-6.5050520436244|-6.5050520436244|-6.5050520436244|-6.5050520436244|-6.5050520436244|-6.9189467183171|-7.0807984747781|-7.0807984747781|-7.1687636746171|6.3558184688618|6.3558184688618|6.3342426954961|6.3002696235153|6.233295738841|6.233295738841|6.1892174483945|6.090312545881|6.090312545881|6.090312545881|6.090312545881|6.090312545881|6.090312545881|6.090312545881|6.090312545881|6.090312545881|5.9392359713551|5.8358179176115|5.7622607958201|5.7622607958201|5.7622607958201|5.7247343076471|5.6719271091624|5.6010297567761|5.3689220250884|5.3645290878785|5.3645290878785|5.3645290878785||5.3645290878785|5.3645290878785|5.1599863606865||5.1599863606865|5.1599863606865|5.1599863606865|||5.1599863606865|5.1599863606865|5.1599863606865|5.1599863606865|5.1599863606865|5.1599863606865|4.7299848748771|4.6222656942909|4.6222656942909||4.6222656942909|4.6222656942909|||4.6222656942909|4.6222656942909|4.6222656942909|4.6222656942909||4.6222656942909|4.6058740432799|4.6058740432799|4.6058740432799|4.6058740432799|4.6058740432799|4.6058740432799|4.6058740432799|4.6058740432799|4.6058740432799|4.6058740432799|4.6058740432799|4.3454155453642|4.2032395213401|-4.9839164790958|-4.9839164790958|-4.9839164790958|-4.9839164790958|-5.1244647632226|-5.1244647632226|-5.2023023040924|-5.2023023040924|-5.2781137263149|-5.2891100737659|-5.2891100737659|-5.2891100737659|-5.2891100737659|-5.2891100737659|-5.2891100737659|-5.2891100737659|-5.2891100737659|-5.2891100737659|-5.3490114579827|-5.4377905671498|-5.4653226341032|-5.6948028632031|4.8975058883257|4.8975058883257|4.8975058883257|4.8975058883257|4.8975058883257|4.8555620080705|4.8468613898306|4.8468613898306|4.8468613898306|4.8452161556198|4.8452161556198|4.8452161556198|4.8452161556198|4.7012564754554|4.7012564754554|4.7012564754554|4.6795565780954|4.6795565780954|4.6795565780954|4.6795565780954|4.6795565780954|4.6795565780954||4.6795565780954|4.6795565780954|4.6795565780954|||4.6795565780954|4.6795565780954|4.6795565780954|4.6795565780954|4.6775387404088|4.6775387404088
03534|17725|/equities/colas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03535|7093|/equities/financiere-odet|CACALL||1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1511.1902855979|1498.7669839977|1486.650597528|1486.650597528|1456.0472329534|1456.0472329534|1456.0472329534|1456.0472329534|1456.0472329534|1456.0472329534|1445.6080366149|-1484.4345226977|-1484.4345226977|-1488.1043490095|-1488.1043490095|-1497.1159433438|1423.0149480197|1423.0149480197|1423.0149480197|1423.0149480197|1423.0149480197|1418.4610533552|1416.4011703947|1408.7790782163|1392.9026032893|1392.9026032893|1392.9026032893|1392.9026032893|1392.9026032893|1375.1140036548|1370.9478788132|1370.9478788132|1370.9478788132|1347.6087542369|1332.4321733464|1332.4321733464|1332.4321733464|1332.4321733464|1332.4321733464|1332.4321733464|1332.4321733464|1332.4321733464|1332.4321733464|1332.4321733464|1332.4321733464|1332.4321733464|1332.4321733464|1332.4321733464|1332.4321733464|1332.4321733464|1332.4321733464|1332.4321733464|1332.4321733464|1332.4321733464|1332.4321733464|1318.0357481626|1306.0397201807|-1384.2494362019|-1384.2494362019|-1384.2494362019|-1384.2494362019|-1384.2494362019|-1384.2494362019|-1384.2494362019|-1384.2494362019|-1384.2494362019|-1397.8758471628|-1397.8758471628|-1425.0842746253|-1443.8447834881|-1443.8447834881|-1446.4942038756|-1451.1648887183|-1451.1648887183|-1451.1648887183|-1480.8498763537|-1510.8331959485|-1531.2591066095|-1542.6212295661|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1553.7466146814|-1558.5939806704|-1558.5939806704|-1558.5939806704|-1558.5939806704|-1558.5939806704|-1558.5939806704|-1558.993311856|-1562.1036798399||-1565.2263109333|-1578.5633468312|-1578.5633468312|-1581.8481631458|-1601.7014359825|-1601.7014359825|-1603.2238177583|-1606.0294046398|-1606.0294046398|-1611.6993384887|1502.3006345323|1502.3006345323|1502.3006345323|1502.3006345323|1502.3006345323|1502.3006345323|1502.3006345323|1502.3006345323|1502.3006345323|1502.3006345323|1491.0007050359|||1490.5563389288|1473.9514876987|1449.6127641097|1435.2364045663|1413.8182272959|1407.9091414399|1398.5298042467|1398.5298042467|1373.8108936075|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.5829626311|-1484.7588473679|-1495.5567179257|-1495.5567179257|-1495.5567179257|-1505.8407976953|-1511.6008863281|-1512.6430695408|-1512.6430695408|1435.5797583674|1435.5797583674|1435.5797583674|1435.5797583674|1435.5797583674|1435.5797583674|1435.5797583674|1435.5797583674|1435.5797583674|1433.5429115647|1433.5429115647|1424.1587906274|1409.1764340304|1393.9738155894|1390.7486839882|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354||1386.5923840393|1381.8804267104|1371.0893630115|||1367.099292235|1357.1103247056|1356.3448052284|1352.7164502538|1352.4153706837|1352.4153706837
03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP||-15.519854252094|-15.519854252094|-15.519854252094|14.81356465449|14.81356465449|14.81356465449|14.81356465449|14.81356465449|14.81356465449|14.81356465449|14.721738519824|14.593080926012|14.593080926012|14.593080926012|14.593080926012|14.593080926012|14.593080926012|14.517867538742|14.391812068214|14.391812068214|14.314235296503|14.234706073619|14.133710962285|14.133710962285|14.051901346831|13.780988924774|13.780988924774|13.726654998762|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.60903205142|13.601891461536|13.601891461536|13.443212658747|13.373160226493|13.373160226493|13.373160226493|13.373160226493|13.264622590442|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|13.167988740436|12.878875850563|12.82984734627|12.82984734627|-13.53809115555|-13.53809115555|-13.53809115555|-13.53809115555|-13.53809115555|-13.53809115555|-13.53809115555|-13.53809115555|-13.53809115555|-13.53809115555|-13.53809115555|-13.53809115555|-13.813434623636|-14.038260644185|-14.144889423273|-14.144889423273|-14.168752648975|-14.168752648975|-14.178614168858|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.520635517204|-14.725150540762|-14.832389464305|-14.999321635482|-15.115912737579|-15.211291832766|-15.211291832766|-15.211291832766|-15.211291832766|-15.211291832766|-15.372546508402|-15.855051546726|-15.988946470324|-16.33229899446|15.054243871162|15.054243871162|15.054243871162|15.054243871162|15.054243871162|15.054243871162|14.714568838173|14.714568838173|14.714568838173|14.714568838173|14.714568838173|14.651742706358|14.173863753642|14.173863753642|14.173863753642|14.173863753642|13.974293347823|13.901014765503|13.901014765503|13.901014765503|13.901014765503|13.731127324371|13.559030337101|13.523366975525|13.413740846558|13.305267781068|13.157522616063|13.157522616063||13.157522616063|13.157522616063|13.157522616063|13.157522616063|13.129470173159|-13.399204802559|-13.399204802559|-13.399204802559|-13.459800522086|-13.459800522086|-13.459800522086|-13.699778813518|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|||-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.846194787289|-13.907994477246|-13.960384012467|-13.960384012467|-13.960384012467|-13.960384012467|-13.960384012467|-14.072648606042|-14.174054394541|-14.251171547371|-14.424635205222|-14.616280069389|-14.616280069389|-14.616280069389|-14.616280069389|-14.616280069389|-14.616280069389|-14.616280069389|-14.616280069389|-14.616280069389|-14.706977833684|-14.873308381964|-14.92367644832|-15.157418150874|-15.300127241102|14.350905737307|14.350905737307|14.350905737307|14.350905737307|14.350905737307|14.350905737307|14.350905737307|14.350905737307|14.26211774021|14.163463827301|14.120515501421|14.117990838786|14.117990838786|14.117990838786|14.117990838786|14.117990838786|14.117990838786|14.026655364061|14.026655364061|13.946283472936|13.858092667174|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974||13.653114921974|13.653114921974|13.653114921974|||13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974
03537|17727|/equities/courtois|CACALL||118.03586230657||-119.89235115008|-119.89235115008|-119.89235115008|-119.89235115008|-119.89235115008|-119.89235115008|-119.89235115008||-119.89235115008||-119.89235115008|-119.89235115008||129.56405427769|129.5156158641|129.46179540455|129.40199489395|129.33554988217|129.2617220913|129.17969121255|129.08854579172|128.98727310191|128.87474789102|128.74971987891|128.61079986545|128.45644429495|128.2849381055|128.09437567277|127.88263963642|127.6473773738|127.38597485977|127.09552762197|126.77280846885|121.41423163206||-117.60222652738|-117.60222652738|-117.60222652738|-117.60222652738|-117.60222652738|-117.60222652738||-117.8913628082|-117.99040312023|-118.10044791136|-118.22271990151|-118.35857766835|-118.50953074261|-118.67725638068|-118.86361820075|-119.07068688972|-119.3007632108|-119.55640356756|-119.8404484084|-120.15605378711|-120.50672643012|-120.89636270014|-121.32929188904||||-121.81032432116|119.65519519871|||||-121.75365594877||||-121.75365594877|||||-121.75365594877|||||||-121.75365594877||||||-121.75365594877||||||||||||||-121.75365594877|-121.75365594877|-121.75365594877||-121.75365594877|||-121.75365594877|||||||-124.02482844547|-124.02482844547||||||-124.02482844547||-124.02482844547|-124.02482844547|-127.26136022782||||||-127.26136022782||||-127.26136022782||||-127.26136022782|||||||||-128.57113885846||||||-128.57113885846|||||||-128.57113885846|-129.85682095384|-131.37879130104||||||||||-131.37879130104|-131.97643477894|||131.35951691229|||-131.04498120856||||||||||129.1722431016||126.85804789066||||||-129.49105789926|-132.54561988807|-132.77237023218|||-132.77237023218|-135.08041136909|||133.35509847878||||-131.82766835691|||||-132.03074261879|-132.25638068754||-132.50708965282|-132.7856551698||||-133.09517241089|-133.43908045654|-133.62508591865|-133.62508591865||-133.62508591865|-133.62508591865||-133.62508591865|-133.62508591865||-133.62508591865||||||||-133.62508591865|-133.62508591865|
03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE||-53.68074471591|-53.68074471591|-53.68074471591|-53.68074471591|-53.68074471591|-53.68074471591|-53.68074471591|-54.30482872228|-54.30482872228|-54.30482872228|-54.30482872228|-54.30482872228|-54.30482872228|-54.785921184003|-55.154943107801|-55.154943107801|-55.154943107801|-55.154943107801|-55.154943107801|-55.45271515762|-55.6749584635|-55.6749584635|-56.141926095468|-56.141926095468|-56.141926095468|-56.141926095468|-56.141926095468|-56.141926095468|-56.141926095468|-57.124947282175|53.262381680135|53.262381680135|53.262381680135|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|53.199299900172|52.938696499948|52.938696499948|52.938696499948|52.938696499948|52.809663583045|51.97952124661|51.97952124661|51.722863268776|51.722863268776|50.786515209325|50.437794337943|50.247548247129|50.075053480764|49.800058236277|49.563954528345|48.675235279661|48.675235279661|48.675235279661|48.675235279661|48.675235279661|48.675235279661|48.675235279661|48.525262947724|47.513625802647|46.972919559094|46.471021333902|46.243355291386|46.149285123634|45.859205031713|45.794671350409|45.404078277933|45.267907095372|45.267907095372|45.267907095372|45.267907095372|45.267907095372|45.267907095372|45.267907095372|45.267907095372|45.267907095372|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.883532199082|-47.986145929956|-48.601271475315|-48.630662630871|-48.630662630871|-48.630662630871|-48.630662630871|-48.630662630871|-48.630662630871|-48.630662630871|-49.172959114529|-50.553289388525|-50.717771037581|-50.717771037581|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|47.33629309797|46.918015670184|46.918015670184|46.839404164277|46.839404164277|46.031004228551|45.458329476717|45.458329476717|45.458329476717|45.175430511582|45.175430511582|45.175430511582|44.501589482745|44.435101290235|-47.616296611571||-47.616296611571|-47.616296611571|-47.616296611571|-47.616296611571|-47.616296611571|-47.616296611571|-47.616296611571|-47.616296611571|44.382515046852|44.382515046852|44.382515046852|44.382515046852|44.382515046852|44.382515046852|44.382515046852|44.382515046852|44.382515046852|44.382515046852|44.382515046852|43.765203237849|43.765203237849|||43.290225082324|42.441359897108|42.208964377827|42.208964377827|42.17662751033|40.691808031158|40.088872322687|40.088872322687|40.088872322687|40.088872322687|40.088872322687|40.088872322687|40.088872322687|40.088872322687|39.94308461676|-43.549180292068|-43.549180292068|-43.549180292068|-43.549180292068|-44.29575440506|-44.682382539158|-44.682382539158|-44.682382539158|-44.682382539158|-44.682382539158|-44.682382539158|-44.682382539158|-44.682382539158|-44.682382539158|-44.682382539158|-44.682382539158|-44.77709023516|-45.361211109609|-45.583223814399|-45.583223814399|-46.136917214295|-46.414350196941|-46.588167266959|-47.115742662344|-47.407089513508|-47.407089513508|-48.171210282343|-48.249396327711|-48.249396327711|-48.499006605415|-48.499006605415|-48.54724488633|-48.54724488633|-48.54724488633|-48.54724488633|-48.54724488633|-48.54724488633|-49.456952029953|-49.456952029953|-49.456952029953|-49.456952029953|46.277991870055|46.277991870055|46.277991870055|46.277991870055|46.277991870055|46.277991870055|46.277991870055||46.277991870055|46.277991870055|45.816658235268|||45.260124700605|45.260124700605|45.260124700605|45.260124700605|45.260124700605|45.260124700605
03539|17647|/equities/fonciere-des-murs|CACALL||18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.315474182046|18.23385933337|18.162622011341|18.152311440649|18.152311440649|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.146573994079|18.107303908046|-19.146697867048|-19.146697867048|-19.146697867048|-19.146697867048|-19.146697867048|-19.146697867048|-19.146697867048|-19.624108698779|18.290916039113|18.290916039113|18.245461651091|18.07273525265|17.803039487503|17.73671100791|17.640789330621|17.461988780917|17.388319808047|17.289592508673|17.289592508673|17.266213368707|17.112460082695|17.029580827021|17.029580827021|16.799534739679|16.635593773729|16.300423277021|16.300423277021|16.031026880609|15.973362543701|15.920402423672|15.861557845862|15.796174981629|15.731861832445|15.604846162603|15.583162063808|15.375734799936|15.096985786108|15.096985786108|15.096985786108|15.096985786108|15.027206386623|14.763563171026|14.628958718641|14.487732534788|14.228036276921|14.089484709749|13.913315634207|13.891121369035|-14.8513855506|-14.8513855506|-14.8513855506|-14.949533939501|-14.949533939501|-14.949533939501|-15.116149054788|-15.276276388458|-15.282855255357|-15.282855255357|-15.282855255357|-15.303172410584|-15.561807812477|-15.561807812477|-15.561807812477|-15.561807812477|-15.561807812477|-15.561807812477|-15.561807812477|-15.561807812477|-15.561807812477|-15.561807812477|-15.561807812477|-15.61589727272|-15.847454404475|-15.847454404475|-15.847454404475|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|14.899870587784|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804|-15.612430975804||-15.612430975804|-15.612430975804|-15.699922956769|-15.713803518419|-15.736074624208|-15.736074624208|-15.736074624208|-15.736074624208|-15.762305190991|-15.766450169827|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|||-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.38987164705|-16.397079523063|-16.57175483489|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.603845224785|-16.603845224785|-16.603845224785|-16.603845224785|-16.618161000595|-16.618409026534|-16.618409026534|-16.631565267146|-16.666580411976|-16.666580411976|-16.666580411976|-16.666580411976|-16.666580411976|-16.666580411976|-16.666580411976|-16.666580411976|-16.666580411976|-16.710088647278|-16.724817219654|-16.724817219654|-16.724817219654||-16.724817219654|-16.724817219654|-16.724817219654|||-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654
03540|943229|/equities/crcam-alp.prov|CACALL||-78.548244896911|-79.630828477037|-80.908702003837|-81.773558629751|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|79.596996093668|78.057774200348|76.631414879591|75.513795734811|74.613143492834|74.613143492834|73.91866118755|73.91866118755|73.91866118755|73.91866118755|73.91866118755|73.91866118755|73.91866118755|72.883513210505|72.287673276994|72.287673276994|71.565745559371|-72.546600755408|-72.546600755408|-72.546600755408|-72.546600755408|-72.546600755408|-72.917772636568|-72.917772636568|-72.917772636568|-72.917772636568|-73.028079096648|-73.117662451848|-73.117662451848|-73.117662451848|-73.11851291986|-73.225015220064|-73.405568821583|-73.505077926488|-74.259531436332|-74.716149261669|-75.155721164495|73.348656590542|73.348656590542|73.348656590542|73.23365092935|73.23365092935|73.097944002039|72.989382139717|72.698203157357|72.620224289289|72.285802527921|71.63922381032|71.485249780157|70.908343912211|70.908343912211|70.908343912211|-72.099638213534|-72.099638213534|-72.099638213534|-72.855152383799|71.065575862625|71.065575862625|71.065575862625|70.899528159807|70.212814701965|70.212814701965|-71.810122418374|-72.431031699325|-72.431031699325|-72.431031699325|-72.431031699325|-72.570037730695|-73.676152423754|-73.921280335204|-74.42929765768|-74.42929765768|-74.468573135446|-74.468573135446|-75.087625367051|-75.087625367051|-75.236316724632|-75.236316724632|-75.236316724632|-75.236316724632|-75.362020329209|-75.702801416948|-75.928281714478|-75.928281714478|-75.928281714478|-75.928281714478|-75.928281714478|-76.200842029713|-76.200842029713|-76.482625112056|-76.482625112056|-76.482625112056|-76.482625112056|-76.482625112056|-76.980694568952|-77.378548503805|-77.942832603376|-78.164258787279|-78.187510831759|-78.64890009342|-79.084889586087|-80.284876487118|-81.036528955413|-83.404842342632|79.596241562105|79.596241562105|79.596241562105|79.596241562105|79.596241562105|78.60193400089|78.117149720634|77.055723810688|76.617470900764|-79.782458669303|-79.782458669303|-79.782458669303|-79.782458669303|-79.782458669303|-79.782458669303|-79.782458669303|-79.782458669303|-79.782458669303|-79.782458669303|-79.782458669303|76.703953333483|76.703953333483|76.703953333483|76.703953333483|76.607842728662|76.607842728662|75.639267918321|73.933632105426|73.52570196637|72.508557706503|71.526173279713||70.945193262046|70.069101725624|-74.857455819585|-74.857455819585|-74.857455819585|-74.857455819585|-74.857455819585|-76.055505109869|71.91110724758|71.389562387719|70.746179125325|69.515715001561|-73.260716254858|-73.260716254858|-73.260716254858|-73.260716254858|-73.260716254858|-73.260716254858|-73.260716254858|-73.260716254858|-73.260716254858|||-73.37505716473|-73.37505716473|-73.37505716473|-73.37505716473|-73.37505716473|-73.441175610822|-74.129167624218|-74.129167624218|-74.915114897955|71.265397675214|71.265397675214|71.265397675214|71.265397675214|71.265397675214|71.265397675214|71.265397675214|71.265397675214|70.624886017572|70.603205872389|-72.456043484535|-72.456043484535|-72.456043484535|-72.456043484535|-72.456043484535|-72.456043484535|-72.513384769058|-72.568802191079|-72.568802191079|-72.568802191079|-72.568802191079|-72.568802191079|-72.568802191079|-72.90922496193|-73.629692791495|-74.952993126482|71.446672947572|70.862415454307|70.838237494803|70.198040135013|68.852826153026|-71.021150140368|-71.021150140368|-71.021150140368|-71.021150140368|-71.021150140368|-71.021150140368|-71.056013821424|-71.056013821424|-71.056013821424|-71.056013821424|-71.056013821424|-71.19223907133|-71.356935794045|-71.562150644914|-71.785166077763|-72.541313577766|-72.541313577766|-72.868563133059|-72.868563133059|-72.868563133059|-72.868563133059|-72.868563133059|-72.868563133059||-72.868563133059|-72.868563133059|-72.887290166018|||-73.156904024103|-73.156904024103|-74.551557958368|-75.713950303134|-76.697725882063|-77.618586449634
03541|943239|/equities/crcam-morbihan|CACALL||-66.13787051807|-66.735678691291|-66.735678691291|-66.735678691291|-66.735678691291|-66.735678691291|-66.735678691291|-66.735678691291|-66.735678691291|-66.735678691291|-66.735678691291|-66.735678691291|-66.735678691291|64.108942106768|64.108942106768|64.108942106768|64.108942106768|64.108942106768|63.912710484978|63.078569104403|62.193410955236|61.579900408637|61.06322230327|60.590917975776|60.590917975776|60.590917975776|60.590917975776|60.143200320135|60.143200320135|60.143200320135|59.329666369635|-61.501342747102|-61.501342747102|-61.501342747102|-61.501342747102|-61.501342747102|-61.842137270517|-61.842137270517|-61.842137270517|-62.237932555484|-62.304730397901|-62.304730397901|-62.304730397901|-62.304730397901|-63.33417318098|-63.33417318098|-63.500192618284|-63.537993722396|-64.112769556528|-64.45974567255|-65.065272944069|-65.176218933661|-65.176218933661|-65.176218933661|-65.315830767834|-65.315830767834|-65.315830767834|-65.432034559475|-66.073066690547|63.528375109793|63.528375109793|63.528375109793|63.528375109793|63.528375109793|63.317085116839|62.331482455053|62.331482455053|62.331482455053|62.331482455053|62.331482455053|60.288811743767|-63.106094334212|-63.106094334212|-63.106094334212|-63.106094334212|-63.106094334212|-63.106094334212|-63.106094334212|-63.106094334212|-63.106094334212|-63.106094334212|-63.130660133987|-63.960178248782|-64.502976806848|61.569412834006|61.569412834006|-63.98397039249|-63.98397039249|-63.98397039249|-63.98397039249|-63.98397039249|-63.98397039249|-63.98397039249|-64.047003167088|-64.047003167088|-64.317781228948|-64.768645360655|-65.069101704746|-65.069101704746|-65.069101704746|-65.280575724542|-65.280575724542|-65.280575724542|-65.280575724542|-65.280575724542|-65.280575724542|-65.529319848561|-65.529319848561|-65.529319848561|-65.529319848561|-65.761246629572|-65.761246629572|-65.761246629572|-66.628052971999|-66.963392123294|-67.291545506662|-67.984494973494|-68.329994626921|-69.041103835549|-70.421786091556|-70.80245516834|-70.80245516834|-70.80245516834|-70.80245516834|-70.80245516834|-70.80245516834|-70.80245516834|-70.80245516834|-70.80245516834|-70.80245516834|-70.80245516834|-70.80245516834|-72.333886676133|-72.333886676133|-72.333886676133|-72.333886676133|-72.333886676133|-72.567652337088|69.551523870553|69.551523870553|69.551523870553|69.551523870553|69.551523870553|69.551523870553|69.31360613751|69.31360613751|68.904006819455|68.560007577173|67.437784518392|66.626428751582|66.042141548389|64.878491948704||64.499990223359|63.835544319628|63.195048565863|61.678331969695|61.678331969695|61.337035521883|60.657204490419|60.657204490419|60.657204490419|60.657204490419|60.657204490419|60.657204490419|59.46356016344|59.037289367187|58.700878286879|58.463196384157|58.175775116511|57.796030291972|57.796030291972|-60.578414296968|-60.578414296968|||-60.578414296968|-60.578414296968|-60.578414296968|-60.578414296968|-60.578414296968|-60.578414296968|-60.578414296968|-60.578414296968|-60.578414296968|-60.578414296968|-60.578414296968|-61.681572119244|-61.974703047793|-61.974703047793|-61.974703047793|-61.974703047793|-61.974703047793|-61.974703047793|-61.974703047793|-61.974703047793|-61.974703047793|-61.974703047793|-63.031892800906|-63.708770355227|-64.020855568783|-64.085932989347|-64.085932989347|-64.154369852529|-65.404285904785|-65.404285904785|-65.549204187283|-65.859670352813|-66.040188789231|-66.240764829696|-66.368625876176|-67.019587460345|64.651732251387|64.651732251387|64.651732251387|64.474146945985|63.860005158403|63.860005158403|63.860005158403|63.860005158403|63.860005158403|63.321673466341|63.265190841507|62.041323080936|-63.872493340253|-63.872493340253|-63.872493340253|-63.872493340253|-63.872493340253|-63.872493340253|-63.872493340253|-63.872493340253|-64.263880599074|-65.334311234214|-65.792861931109|-65.792861931109|-65.792861931109|-65.792861931109|-65.792861931109||-65.792861931109|-65.792861931109|-65.792861931109|||-65.792861931109|-65.792861931109|-65.792861931109|-65.792861931109|-66.883181669738|-67.436866233113
03542|17729|/equities/crosswood|CACALL||||-8.8905149949876||-8.8905149949876|-8.8905149949876|-8.8905149949876|-8.8905149949876|-8.8905149949876|-8.8905149949876|-8.8905149949876|-8.8905149949876|-8.8905149949876|-8.8905149949876||-8.8905149949876||-8.9609433064455|-8.9609433064455|-8.9609433064455|-8.9609433064455|-8.9609433064455|-8.9609433064455|-8.9609433064455|-8.9609433064455|-8.9609433064455|-8.9609433064455|-8.9609433064455|-8.9609433064455|||-8.9609433064455|||||9.3656184000445|||9.295131555605||9.1964586470452||9.1964586470452|8.9071764652295|||-8.5920262663052|7.9977482327173|7.9197202797675|7.8330225542678|-8.4633080611082|||7.8296576463015||7.6635084641014|||||-8.1627684156062||||||||||7.6103999785924|||7.6103999785924||||||||||7.6103999785924||-8.160666499718|7.935596812674||||||||||||||7.935596812674||||7.9006631251934||||||-7.8381518923836||-7.881279901619||||||7.5041331671396|||7.065703434273|||6.9230039324191|||||6.8755599355065|6.8228443833813|6.7642715476868|||||||-6.8508090947605|-6.8731215236956|||-6.9034681583305|-6.9927424087414|-7.2797563942547||-7.2797563942547||-7.2797563942547|-7.3552848931016|-7.439205447376||||-7.9991173650823||-8.3516011901465||||||||||||-8.3516011901465|||||||-8.3516011901465|||||-8.4331976423003|||||||-8.4331976423003|-8.4331976423003|-8.5702195177848|7.9553117210804|||-8.4552091034321||-8.5224545699654|-8.6638383580907||-9.0514250026297|||8.2357680296441|8.2357680296441|8.2357680296441||8.2357680296441|8.2357680296441|-8.5380352894973|-8.6200391893598|-8.7921875215011|-8.7921875215011|-8.7921875215011||-8.7921875215011|||||-8.8968750344864||||||||||-8.9156720597874||||-8.9156720597874|-8.9156720597874|-9.155860815537|-9.155860815537|-9.155860815537|-9.5120671701563|||||||||-9.6356302314481|||-9.9729226489289
03543|7718|/equities/cs-comm-et-syst.|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH||-199.61867748511|-199.61867748511|-199.61867748511|-200.6318689586|-203.84652225191|188.58205349382|188.58205349382|188.58205349382|188.58205349382|188.58205349382|188.58205349382|188.58205349382|188.58205349382|188.58205349382|188.58205349382|186.03560821144|183.85067528187|182.56956714037|182.56956714037|182.56956714037|182.56956714037|182.56956714037|182.56956714037|182.56956714037|182.56956714037|182.56956714037|182.56956714037|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|182.15982057154|-194.82778452988|-194.82778452988|-194.82778452988|-194.82778452988|-194.82778452988|-194.82778452988|186.60873029404|186.60873029404|186.60873029404|186.60873029404|186.60873029404|186.60873029404|186.60873029404|186.60873029404|186.60873029404|186.60873029404|186.60873029404|186.60873029404|184.22675422987|184.22675422987|184.22675422987|184.22675422987|184.22675422987|184.22675422987|184.22675422987|184.22675422987|184.22675422987|184.22675422987|184.22675422987|181.98528400351|179.08365075776|178.07627251621|177.64049352371|177.64049352371|177.64049352371|175.64904244599|175.64904244599|175.64904244599|175.64904244599|175.13226395908|173.38585240381|172.17871556831|166.45413553|164.43349129183|164.43349129183|-172.34610857983|-174.35679409261|-176.32421209807|-178.4491257402|-178.64347168833|-178.82051952051|-180.84633226364|-180.84633226364|-181.27942132323|-181.27942132323|-181.44513440579|-181.44513440579|-181.44513440579|-181.44513440579|-181.44513440579|-181.44513440579|-183.71744251803|-183.71744251803|-185.26938311872|-188.23380679036|-188.23380679036|-189.72598545929|-189.72598545929|-189.72598545929|-189.72598545929|-189.72598545929|-189.72598545929|-191.57330886943|-196.58145345166|-198.94051163411|-202.0463089263|-202.0463089263|-203.97367098989|-205.20947693235|-205.20947693235|-206.60497335203|-208.04639792943|-208.04639792943|-208.04639792943|-209.97933171086|197.21636655108|197.21636655108|197.21636655108|197.21636655108|197.21636655108|197.21636655108|197.21636655108|197.21636655108|197.21636655108|195.97374891987|195.4519174984|195.4519174984|195.4519174984|193.58291326518|193.58291326518|193.58291326518|193.58291326518|193.58291326518|193.58291326518||193.58291326518|193.58291326518|193.58291326518|193.58291326518|193.58291326518|193.58291326518|193.58291326518|193.58291326518|193.58291326518|193.58291326518|193.3468055018|193.3468055018|193.01132103065|193.01132103065|193.01132103065|193.01132103065|193.01132103065|190.70287454986|190.70287454986|190.35045739632|190.35045739632|||189.37455687608|189.37455687608|189.37455687608|186.30506234794|175.82785230907|-191.62575310301|-191.62575310301|-191.62575310301|-191.62575310301|-191.62575310301|-191.62575310301|-191.62575310301|-191.62575310301|-195.87306222465|180.33952259669|180.33952259669|180.33952259669|180.33952259669|174.78834623373|174.58353849378|174.58353849378|174.58353849378|174.58353849378|172.99388200616|172.99388200616|172.99388200616|172.99388200616|172.99388200616|172.99388200616|172.99388200616|169.68764413038|-180.53007176287|-180.53007176287|-182.45563139261|-182.6007013778|-183.88410975979|-184.3344196452|-184.3344196452|-184.3344196452|-184.3344196452|-184.3344196452|-184.3344196452|-184.3344196452|-184.3344196452|-184.3344196452|-184.54537100181|-184.54537100181|-184.54537100181|-184.72819322331|-186.65909951245|-188.59900403591|-190.15444485978|-190.53272159713|-190.91413019121|178.03429860076|-187.59020725843|-187.59020725843|-187.59020725843|-187.59020725843|-187.59020725843|-187.59020725843|-187.59020725843|-187.61321273405||-187.61321273405|-188.33690998906|-188.75767149256|||-189.30526998388|-189.30526998388|-189.30526998388|-189.30526998388|-189.30526998388|-189.42252474744
03545|40314|/equities/dbv-technologies-sa|CACALL||-0.67697727592202|-0.67697727592202|-0.67697727592202|-0.67697727592202|-0.67697727592202|-0.67697727592202|-0.67697727592202|-0.69875249831116|-0.73328057227572|-0.75286727810392|-0.79579696682304|-0.83044110765291|-0.8621012229636|-0.89189025637339|-0.90571137795658|-0.9266793013702|-0.93908809965299|-0.99637567936763|-1.0022629171485|-1.0022629171485|-1.0022629171485|-1.0260699258772|-1.029911043084|-1.0522344563144|-1.1041494148459|-1.1122215541961|-1.127023945557|0.94608452771893|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.77569542371776|-0.80785598088152|-0.80785598088152|-0.80785598088152|-0.80785598088152|-0.80785598088152|-0.81334001740754|-0.82922498380942|-0.82922498380942|-0.82922498380942|-0.84986108316097|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.7883427227686|0.78554744468245|0.78260829102235|-0.87801450182826|-0.87801450182826|-0.88094443836992|-0.88094443836992|-0.88094443836992|-0.88094443836992|-0.88094443836992|-0.89582711302776|-0.91030795533943|-0.93345328127331|-0.95595514131108|-0.95595514131108|-0.95595514131108|-0.96972790639179|-0.99308657624739|-1.0044850804013|-1.0634383759874|-1.0634383759874|-1.0928204050746|-1.1154115554455|-1.1159572498404|-1.1301747148129|-1.1498608329663|-1.154686177926|-1.154686177926|-1.1565957678211|-1.2002730913573|-1.2313589760124|-1.2668383087714|-1.2668383087714|-1.3460425895672|-1.3581583678967|-1.3645093176371|-1.3778111779323|-1.3778111779323|-1.3778111779323|1.1982916815455|1.1982916815455|1.1982916815455|1.1982916815455|1.1982916815455|1.1982916815455|1.1982916815455|1.1982916815455|1.1982916815455|1.1982916815455|1.1982916815455|-1.3032039127126|-1.3032039127126|-1.3032039127126|-1.3032039127126|-1.3032039127126|-1.3032039127126|-1.3032039127126|-1.3032039127126|-1.3032039127126|-1.3032039127126||-1.3032039127126|-1.3032039127126|-1.3032039127126|-1.3295599047094|-1.3331775934331|-1.3451973962379|-1.3527749167098|-1.388860952657|-1.3905121549429|-1.4040135128036|-1.4085988334687|-1.4085988334687|-1.4085988334687|-1.4372209434015|-1.456912074299|-1.4774772065756|-1.4774772065756|-1.4774772065756|-1.4774772065756|-1.4774772065756|-1.4774772065756|||-1.4774772065756|-1.4793635692726|-1.4951817819951|-1.506313093225|-1.5088478213326|-1.5418845976516|-1.5418845976516|-1.5418845976516|-1.5730939601444|-1.622669927555|-1.622669927555|-1.622669927555|-1.622669927555|-1.622669927555|-1.622669927555|-1.626272556697|-1.626272556697|-1.626272556697|-1.626272556697|-1.626272556697|-1.626272556697|-1.6844694851887|-1.7003397856897|-1.7003397856897|-1.7003397856897|-1.7003397856897|-1.7003397856897|-1.7003397856897|-1.761210889148|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113||1.5554614241113|1.5554614241113|1.5246793688656|||1.4939552616846|1.4939552616846|1.4939552616846|1.4259503231856|-1.7378319302782|-1.7378319302782
03546|1176406|/equities/dee-tech-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03547|17679|/equities/adl-partner|CACALL||-38.944843213159|-39.02760306155|-39.319559211591|37.266675496319|37.266675496319|37.266675496319|37.266675496319|37.266675496319|37.266675496319|37.151864714335|36.540958716815|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|36.514599066687|-37.689333988879|-37.860371776922|-37.905968768181|-38.017743118143|-38.047493836985|-38.319437342337|-38.385552472527|-38.385552472527|-38.385552472527|-38.385552472527|-38.385552472527|-38.385552472527|-38.385552472527|-38.385552472527|-38.385552472527|-38.385552472527|36.758001744757|36.758001744757|36.758001744757|36.758001744757|36.758001744757|36.758001744757|36.758001744757|35.314448290412|34.727165360522|-36.247235286275|-36.247235286275|-36.247235286275|-36.247235286275|-36.452483481874|-36.580537074926|-36.732576400118|-36.732576400118|-36.732576400118|-36.732576400118|-36.732576400118|-36.732576400118|-36.732576400118|-36.732576400118|-36.732576400118|-36.754945189741|-36.754945189741|-36.754945189741|-36.754945189741|-36.754945189741|-36.754945189741|-36.754945189741|-36.754945189741|-36.754945189741|-36.754945189741|-36.754945189741|-36.754945189741|-36.754945189741|-36.754945189741|-36.754945189741|-36.754945189741|-37.20549605399|-37.783883444795|-38.01405438907|-38.01405438907|-38.476728328147|-38.92414419748|-39.621269253643|36.035844526948|36.035844526948|36.035844526948|35.561673005333|35.561673005333|35.561673005333|35.561673005333|34.774081159422|34.463062151947|34.463062151947|34.314513375007|-37.877970634721|-37.877970634721|-37.877970634721|-37.877970634721|-38.275524283805|-38.728359806712|-38.909287784029|-39.121361137993|-39.121361137993|-39.121361137993|-39.121361137993|-39.121361137993|-39.121361137993|-39.121361137993|-39.121361137993|-39.121361137993|-39.121361137993|-39.121361137993|-40.462623783358|-42.741802423539|-43.42978140308|39.209971637862|39.209971637862|39.209971637862|39.194413524355|39.127127494509|38.591253534616|38.073614190751|37.53100542808|37.53100542808|37.106673503192|36.512969414693|36.347743370248|-38.703571999807|-38.703571999807|-38.703571999807|-38.703571999807|-38.703571999807|-38.703571999807|-38.703571999807|-38.703571999807|-38.703571999807|-38.703571999807|-38.703571999807|-38.703571999807|-39.220635640113|-39.945151898031|-40.050167080169|-40.105742344597|36.610814124298||36.610814124298|36.223126550462|34.921144633561|34.921144633561|34.795717615849|34.495241795388|33.428179628193|33.428179628193|33.428179628193|33.179234565702|33.179234565702|32.97692411631|32.296583368708|31.818425710918|31.298250366053|30.867061718345|30.867061718345|30.867061718345|30.867061718345|30.867061718345|30.146734670401|||28.96757467735|28.96757467735|28.619526953037|28.543919133407|-29.72443400469|-29.72443400469|-29.72443400469|-29.72443400469|-29.72443400469|-29.72443400469|-29.72443400469|-29.87714874575|-29.880164488923|-30.121039556522|-30.121039556522|-30.121039556522|-30.121039556522|-30.121039556522|-30.121039556522|-30.121039556522|-30.573376839976|-31.4648632403|-31.960958837998|-33.128843492415|29.806840055357|29.17747387665|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|29.80463260936|29.694035575647|29.487816331407|28.958684600747|28.609650043819|28.571833085323|28.563373859165|28.563373859165|28.359304330346|28.272598946533|28.272598946533|28.252887421671|27.830985155176|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156||27.693608819156|27.368200186782|27.368200186782|||27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782
03548|17736|/equities/delta-plus-group|CACALL||-65.208450538483|-65.208450538483|-65.208450538483|-65.208450538483|-65.495503167943|-65.495503167943|-65.495503167943|-65.495503167943|-65.921884412212|-65.921884412212|-65.921884412212|-65.921884412212|-65.921884412212|-65.921884412212|-65.921884412212|-65.921884412212|-65.921884412212|-65.921884412212|-67.379874408955|-67.977638232172|-68.079796622639|-68.079796622639|-68.133109223451|-68.714561819595|-69.17173891549|-69.890818813163|-71.03187554893|-71.03187554893|-71.868754000764|-72.609727430455|-73.028055014571|-73.028055014571|-73.331173170894|-73.84574957831|-74.806387064007|-75.207096653015|-75.296772617797|-75.49641359592|-75.896016208601|69.637759852992|68.275291522991|67.461433923522|67.023815301038|66.393133113757|64.947925936265|64.775469447819|63.967248247543|-67.641354066486|-67.641354066486|-67.641354066486|-67.641354066486|-67.641354066486|-67.641354066486|-67.641354066486|-68.168168896166|-68.453519893716|-68.592801492557|-68.88089012343|-69.734326513148|-69.960358469063|-71.078180145747|-71.686530057631|-71.686530057631|-71.686530057631|-72.929476994102|-73.643864598346|69.549168911445|69.549168911445|69.549168911445|69.549168911445|69.549168911445|69.549168911445|69.549168911445|69.549168911445|69.549168911445|69.549168911445|-72.917702767537|-72.917702767537|-72.917702767537|-72.917702767537|-72.917702767537|-72.917702767537|-72.917702767537|-72.917702767537|-72.917702767537|69.298359415024|69.298359415024|69.298359415024|69.298359415024|69.298359415024|69.298359415024|69.298359415024|69.298359415024|69.298359415024|69.298359415024|69.298359415024|69.298359415024|69.298359415024|69.298359415024|69.298359415024|69.10928696735|69.001627006421|69.001627006421|69.001627006421|-74.338034740604|-74.338034740604|-74.338034740604|-74.338034740604|-75.411568891742|-75.411568891742|-75.411568891742|-75.479521499451|-77.132804378731|-77.880890193761|-80.549506136175|-80.549506136175|-80.549506136175|-81.666118352938|-82.395684685231|-83.084091042943|-84.504548231173|79.484809652142|79.484809652142|79.484809652142|79.484809652142|79.484809652142|79.260899613491|78.712111444596|78.202348253598|77.902605186425|76.202895414523|75.314329001299|-81.805452557621|-81.805452557621|-81.805452557621|-81.805452557621|-81.805452557621|-81.805452557621|-82.628281297747|-83.209197881557|-84.054665753949|-84.327406562819|-85.774896265681|-85.865345684911|-85.865345684911|-85.865345684911|-85.865345684911|-85.865345684911|-86.008742542263|-86.008742542263|80.808052536559|80.808052536559||80.808052536559|80.808052536559|80.808052536559|80.808052536559|80.808052536559|80.808052536559|80.808052536559|80.808052536559|80.808052536559|80.808052536559|80.808052536559|80.808052536559|80.386722243176|79.785250836331|79.328055043704|78.031174390059|76.512415904183|76.20268823745|75.269652918998|72.899612828563|70.366237662976|||-75.93473267598|-75.93473267598|-75.93473267598|-75.93473267598|-75.93473267598|-77.249701023577|72.315863777347|72.315863777347|72.315863777347|72.315863777347|71.15651106961|69.746124851786|-73.28143959569|-73.28143959569|-73.28143959569|-73.28143959569|-73.28143959569|-73.573823722723|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.700444650164|-75.128273698478|-75.496929968234|-75.496929968234|-75.496929968234|-75.496929968234|-76.651765750804|-76.651765750804|-77.790848545408|-79.456501435545|-79.629446293808|-80.160493084564|73.635913327086|73.635913327086||73.635913327086|73.635913327086|73.635913327086|||72.501014129704|70.917793477449|69.841992498408|67.49665951836|-72.6391647045|-72.6391647045
03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP||-4.9914700259218|-4.9914700259218|-4.9914700259218|-5.0694110911697|-5.1179494927455|-5.1179494927455|-5.1179494927455|-5.1179494927455|-5.1179494927455|-5.1179494927455|-5.1179494927455|-5.1179494927455|-5.1179494927455|-5.1871660098024|-5.2882957573939|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.3875449002252|-5.5348273185079|5.0390675231255|5.0390675231255|5.0390675231255|5.0390675231255|5.0390675231255|5.0390675231255|5.0390675231255|5.0390675231255|5.0390675231255|4.9259085041988|4.8640648637334|4.7975722191643|4.7316122271574|4.7316122271574|4.7316122271574|4.7316122271574|4.7316122271574|4.7316122271574|4.7316122271574|4.7316122271574|4.7316122271574|4.7316122271574|4.7316122271574|4.7044487957161|4.7044487957161|4.7044487957161|4.691609939381|4.642399717751|4.5651106584766|4.4365675436896|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4315801423595|4.4112002100995|4.3432224289633|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7416806111755|-4.7985341427527|-4.8473710878914|-4.9439463340571|-4.9439463340571|-4.9439463340571|-4.9439463340571|-4.9439463340571|-4.9439463340571|-4.9439463340571|-4.9857179548266|4.6141150026444|4.6141150026444|4.6141150026444|4.6141150026444|4.6141150026444|4.6141150026444|4.6141150026444|4.6141150026444|4.6141150026444|4.5956833924323|4.532467046082|4.532467046082|4.463271521921|4.463271521921|4.463271521921|4.463271521921|4.463271521921|4.463271521921|4.463271521921|4.4007461859065|4.3663292276945|4.2343660314973|4.2054065819246|4.1757848390454|4.0654274764451|-4.3684585325258|-4.3684585325258|-4.3684585325258|-4.3684585325258|-4.3684585325258|-4.3684585325258||-4.3684585325258|-4.3684585325258|-4.3684585325258|-4.3732873722731|-4.4810970143939|-4.5249965672653|-4.5457614136529|-4.5457614136529|-4.6155076425252|-4.6155076425252|4.3417515680674|4.3417515680674|4.3417515680674|4.3417515680674|4.3417515680674|4.1985016846528|4.183087447035|4.183087447035|4.183087447035|4.1593179000597|4.1593179000597|||4.1484643897724|4.11896027032|4.1082893842179|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4345779821787|-4.4558643947613|-4.5095156442867|-4.5599066429388|-4.6070071517374|-4.6841190191271|-4.6912147188701|-4.6912147188701|-4.6912147188701|-4.6912147188701|-4.6912147188701|-4.7170162360445|-4.8552404951801|-4.8749499395864|-4.8749499395864|-4.8749499395864|-4.9067037790424|-4.9067037790424|-4.9067037790424|-5.0128928786523|-5.0252141296871|-5.0547935764003|-5.1238820067168|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392||4.6438203107392|4.6017448384536|4.5864132401106|||4.5864132401106|4.4999036255542|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567
03550|7026|/equities/devoteam|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03551|17738|/equities/diagnostic-medical|CACALL||0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.71144731964594|0.70925039796719|0.70925039796719|0.70925039796719|0.70925039796719||0.70925039796719|0.70925039796719|0.70925039796719|0.70925039796719|0.70161153374655|0.69934615160075|0.69851810607056|-0.86345659552659|-0.86345659552659|-0.8758406678686|-0.89015631320847|-0.90784035725475|-0.92693370694452|-0.92860727321537|-0.92860727321537|-0.92860727321537|-0.94934139330554|-0.99993489604712|-1.0108334326999|-1.0108334326999|-1.0108334326999|-1.0108334326999|-1.0108334326999|-1.0108334326999|-1.0108334326999|-1.0108334326999|-1.0108334326999|-1.0108334326999|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0172203061924|-1.0245781207466|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0335236999733|-1.0374707781984|-1.0443008402667|-1.0547528794384|-1.0547528794384|-1.0547528794384|-1.0558677657858|-1.0558677657858|-1.0559108407428|-1.0559108407428|-1.0716787147445|-1.073306897734|-1.073306897734|-1.073306897734|-1.0810578625565|-1.0810578625565|-1.0868420878125|-1.0926023367458|-1.0964226270671|-1.0964226270671|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1010754951557|-1.1106394538968|-1.1113698026188|-1.1113698026188|-1.1113698026188|-1.1113698026188|-1.1113698026188||-1.1321886668213|-1.1363207509792|-1.1423666798983|-1.1423666798983|-1.1423666798983|-1.1423666798983|-1.1423666798983|-1.1718519190852|-1.1997210963752|-1.1997210963752|-1.1997210963752|-1.1997210963752|-1.1997210963752|-1.1997210963752|-1.1997210963752|-1.1997210963752|-1.1997210963752|-1.1997210963752|-1.2019123351338|-1.2043470448656|-1.2120522731325|||-1.221724747925|-1.2294163894973|-1.2312959976022|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2353892363054|-1.2390436041071|-1.2456040103914|-1.2509489081173|-1.2590966186609|-1.2590966186609|-1.2590966186609|-1.2642740300061|-1.2700267092786|-1.276418575137|-1.2925229507821|-1.2925229507821|-1.2942935598484|-1.2942935598484|-1.2942935598484|-1.2942935598484|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.106697568608|1.0652195053108|1.0357045483498|1.0357045483498|1.0357045483498|1.0357045483498|1.033838379373|1.0279913170757|1.0279913170757|1.0279913170757|1.0279913170757||1.0238792348373|1.0218907431699|1.0218907431699|||1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699
03552|17919|/equities/docks-des-petroles-dambes|CACALL||570.46677245582|564.40752495091|560.73058327879|551.08953697643|543.98837441826|-523.90180620194||-526.21023405461||||-526.21023405461|||-526.21023405461|-526.21023405461|-526.21023405461|-526.21023405461|-526.21023405461|-526.21023405461||-528.56692672735|519.92563696961|-526.19373670043|-531.60415188937|-540.11572432152|535.98252853165|530.53614281294|||530.04015868104|529.48906520116|528.8767391124|518.19637679156||517.44041865729|-522.66614980582|-522.66614980582|-523.51794422869|-524.46438247632|-532.18264719591|-532.98071910657|529.46586765937|528.85096406596|528.16773785107|517.4085976123|511.56510845811|||510.62789828679||||-517.85610660248|-517.85610660248||||-517.85610660248|-519.83955122438|-519.83955122438|-519.83955122438|||||-519.83955122438|-519.83955122438|||515.17827641736|514.08697379707|||512.87441533007||-523.47287185547|-524.96985761719|-525.53478411138|-525.53478411138|-525.53478411138|-526.27878962079||||||||-526.27878962079|-526.27878962079|-526.27878962079||-526.27878962079|-526.27878962079||-526.27878962079||509.69023375468||507.98914861631|500.33228224236|||500.33228224236|-499.68925126908||-499.68925126908|-499.68925126908|-499.68925126908|-503.36944601121|-503.36944601121|-504.52160667912|-528.74622964347|-530.8291440483|-532.03238227589|-536.70264697321|-537.59586046075|-537.59586046075|-538.99540051194|-543.05044501327|-548.94493890363|545.56249807458|545.56249807458||545.56249807458|539.51388674953|538.65227382727|538.65227382727|538.65227382727|538.65227382727|538.65227382727|538.65227382727|538.65227382727|536.83585980807|534.81762200897|532.57513556552|-554.91977508684|-554.91977508684|-554.91977508684|||-554.91977508684|-557.89105486186|-557.89105486186|-557.89105486186|-557.89105486186|-557.89105486186|-557.89105486186|540.12105015348|-533.36907388459|-533.36907388459||-536.08240587735|-536.08240587735|-536.08240587735||538.41678286747||538.41678286747||512.12975874163||-524.30026806485|||518.27747992794||512.13269126906|||512.13269126906||511.25854585451|||500.28727317168|-504.79191869813|503.34231255763|497.60256950848|490.78285747173|490.78285747173|||490.78285747173|490.78285747173|490.78285747173|485.98095274636|-493.24338583737||-493.68691638069|-493.68691638069||-493.68691638069|-493.68691638069|||-498.54101820077|||489.84331311025|-493.60084801203|||-493.60084801203||-494.44538668004|-496.63472084396|-496.63472084396|-496.63472084396|-496.63472084396||-496.63472084396||-496.63472084396|486.27812241486||486.27812241486|479.19791379429|477.14117118558|477.14117118558|477.14117118558|-485.84314312713|-486.93682569681|479.38663494221|479.38663494221|477.98514993579|-482.73771058662|-482.73771058662||-482.73771058662|-482.73771058662|-482.73771058662||-482.73771058662|-482.73771058662||-482.73771058662|-482.73771058662||-483.9461050571|-483.9461050571|-483.9461050571|||473.39321660322|472.65912955914||472.59688554066|472.59688554066|472.59688554066
03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH||-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.339096869641|-31.415662489129|-32.385180802029|-32.966074650459|-32.966074650459|-32.966074650459|-32.966074650459|-32.966074650459|-32.966074650459|-32.966074650459|-32.966074650459|-32.966074650459|-33.618734892716|-33.618734892716|-33.644149736684|-34.871276701073|-36.538563964457|-36.538563964457|-36.538563964457|-36.538563964457|-36.538563964457|-36.538563964457|-36.538563964457|-36.538563964457|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.9416174722|-36.980686699051|-37.021318156077|-38.531550469164|-38.531550469164|-38.531550469164|-38.531550469164|-38.531550469164|-38.865611462863|-38.982900625105|-39.000477225346|-39.000477225346|-39.000477225346|-39.000477225346|-39.000477225346|-39.000477225346|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-39.005392255933|-40.609323703085|-41.385914920474|-41.48804358924|-41.48804358924|-41.496390091056|-41.496390091056|-41.496390091056|-41.535989905589|-42.97619524777|-42.97619524777|-42.97619524777|-42.97619524777|-42.97619524777|-42.97619524777|-43.345217289527|-43.347113928635|-43.347113928635|-43.347113928635|-43.347113928635|-43.374494940213|-43.374494940213|-43.374494940213|-43.374494940213|-43.374494940213|-43.655857376321|-43.655857376321|-44.120314883098|-44.120314883098|-44.120314883098|-44.120314883098|-44.120314883098|-44.120314883098|-44.120314883098|-44.120314883098|-44.120314883098|-45.311460387822|-46.706622958312|42.764289710988|42.764289710988|42.764289710988|42.764289710988|41.855876337675|-45.735106985755|-45.735106985755|-45.735106985755|-45.735106985755|-45.735106985755|-47.217897566366|-47.742313864528|-47.742313864528|-47.742313864528|45.134191451931|45.134191451931|45.134191451931|45.134191451931|45.134191451931|45.134191451931|45.134191451931|44.777436930233|44.429929422332|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494||-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-47.60933262494|-48.566276134124|-48.566276134124|-49.085306552903|-50.208674117213|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|||-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.419781022489|-51.50309001651|-54.443013882522|-54.443013882522|-54.696680413224|-55.13520300227|-57.206892250176|-57.428505118241|-57.428505118241|-57.456577183963|-57.456577183963|-57.456577183963|-57.456577183963|-57.645187253639|-57.645187253639|-57.645187253639|-57.645187253639|-57.645187253639|-57.645187253639|-57.645187253639|-57.645187253639|-58.40020738143|-58.730291221773|-58.730291221773|-58.730291221773|-58.730291221773|-58.730291221773|56.068934172705|56.068934172705|55.509927028104|55.218807690325|54.517562964429|54.401737534193|54.129709388578|53.660787107508|53.163099820923|52.608640503382|52.608640503382|52.544514631643|52.544514631643|52.544514631643|52.544514631643|52.544514631643||52.544514631643|52.544514631643|52.544514631643|||52.544514631643|52.544514631643|52.381686289458|51.957206654639|51.957206654639|51.957206654639
03554|17743|/equities/egide|CACALL||0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.36109874257322|0.35688750786776|0.31515277473126|0.28128087187249|0.26947874453816|0.25975414478286|0.24961571520682|0.23990635713069|0.23639595000974|0.20960006649999|0.20960006649999|0.20960006649999|0.20273464802495|-0.33108619547631|-0.33108619547631|-0.33108619547631|-0.33108619547631|-0.33108619547631|-0.34626243453054|-0.35240271401436|-0.37033633735479|-0.37604036592444|-0.38943374943955|-0.40130710561608|-0.40130710561608|-0.40911899296812|-0.41329889097006|-0.4158320884814|-0.41953567453116|-0.42326185645759|-0.42929093475806|-0.42948992810499|-0.42976659659823|-0.43451842306146|-0.43624270059542|-0.43864530812905|-0.43864530812905|-0.44053403459766|-0.44053403459766|-0.44053403459766|-0.44103782400796|-0.44315314872739|-0.44728126607203|-0.44915330809771|-0.44915330809771|-0.44915330809771|-0.45341767588293|-0.45341767588293|-0.45540851596368|-0.45696287158357|-0.45696287158357|-0.45696287158357|-0.45696287158357|-0.45696287158357|-0.46706985271889|-0.47573438736781|-0.47573438736781|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.47657136252729|-0.52424596339693|-0.55771775312148|-0.56824193306458|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.57274908283467|-0.65427676681142|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55778985849371|0.55043320447593|-0.67678465730208|-0.67678465730208|-0.67678465730208|-0.67678465730208|-0.67678465730208|-0.67678465730208|-0.67678465730208|-0.67678465730208|-0.67678465730208||-0.67678465730208|-0.67678465730208|-0.67787183198949|-0.6790798237326|-0.6852713940323|-0.6852713940323|-0.68874599180625|-0.70082887170498|-0.70463615222538|-0.70463615222538|-0.70463615222538|-0.70463615222538|-0.70463615222538|-0.70463615222538|-0.70463615222538|-0.70970683477283|-0.71522982012299|-0.72703314038413|-0.72971732827394|-0.72971732827394|-0.72971732827394|||-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.72971732827394|-0.74279703268705|-0.74288559036452|-0.74631014370895|-0.74631014370895|-0.74631014370895|-0.7467512222226|-0.7467512222226|-0.7467512222226|-0.77505687895699|-0.78567431175359|-0.79930480214896|-0.82806087636221|-0.8386231948189|-0.84813689735776|-0.85365213450729|-0.87778014272385|-0.89464457200559|-0.91316065044968|-0.92667852344081|-0.9455872343863|-0.98059692834097|-1.0227743867843|0.76108401640603|0.69140001633958|0.69140001633958|0.67832855265495|0.67832855265495|0.67832855265495|0.67832855265495|0.67832855265495|0.67832855265495|0.67832855265495|0.67832855265495|0.67832855265495|0.67832855265495|0.67832855265495|0.67832855265495|0.6624206335584|0.62802288943305|0.60838220579339|0.60838220579339|0.60838220579339||0.60838220579339|0.60838220579339|0.60838220579339|||0.57707838750672|0.57707838750672|0.57707838750672|0.57707838750672|0.57707838750672|0.57707838750672
03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE||-87.669504008957|-87.669504008957|-87.669504008957|-88.134861263595|-88.134861263595|-88.134861263595|-88.134861263595|-88.134861263595|-88.134861263595|-88.134861263595|-88.134861263595|-88.134861263595|-88.134861263595|-88.253540348235|-88.253540348235|-88.253540348235|-88.901709582213|-89.173722571926|-89.173722571926|-89.173722571926|-89.173722571926|-89.173722571926|-89.955247793812|-90.116266727636|-90.116266727636|-90.116266727636|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-90.222783256189|-91.494203753622|-91.854667870371|-94.101854342187|-96.218470641076|-96.218470641076|-96.218470641076|-96.74255897491|-96.74255897491|91.86513607015|91.86513607015|91.86513607015|91.86513607015|91.86513607015|91.86513607015|91.86513607015|91.86513607015|91.86513607015|91.86513607015|91.86513607015|91.86513607015|91.280503449174|91.280503449174|91.280503449174|91.280503449174|91.280503449174|91.280503449174|90.326109552088|89.873458279176|89.393840989584|88.743157502804|88.22969892638|88.22969892638|88.22969892638|87.907760741069|87.907760741069|87.907760741069|87.907760741069|87.907760741069|87.907760741069|87.907760741069|87.907760741069|87.907760741069|87.907760741069|87.907760741069|87.907760741069|87.907760741069|87.907760741069|87.907760741069|87.907760741069|87.907760741069|87.907760741069|87.907760741069|87.729733071674|86.898309007531|86.898309007531|86.665663576428|86.665663576428|86.665663576428|86.461918474094|86.461918474094|86.461918474094|86.461918474094|86.461918474094|-92.055709148639|-92.055709148639|-92.055709148639|-92.055709148639|-92.055709148639|-92.055709148639|-93.221819711506|-93.221819711506|-93.221819711506|-93.221819711506|-93.221819711506|-93.221819711506|-93.221819711506|-93.221819711506|-93.221819711506|-94.828687907126|-97.266317845347|-99.120354229612|-99.675499570717|-99.675499570717|-104.95645507035|-104.95645507035|-104.95645507035|-104.95645507035|-104.95645507035|-104.95645507035|-104.95645507035|-104.95645507035|-104.95645507035|-104.95645507035|-104.95645507035|-105.95328546295|-106.07970943582|-106.07970943582|-106.07970943582|102.99388211877|102.99388211877|102.40431227851|101.98534706089|101.65038350393|101.61153425961|100.6072592712|99.363624040346|-102.59916982515|-102.59916982515|-102.59916982515|-102.59916982515||-102.59916982515|-102.59916982515|-102.59916982515|-102.59916982515|-102.59916982515|-102.59916982515|-102.59916982515|-102.59916982515|-102.59916982515|-102.59916982515|-102.59916982515|-103.06063359078|-103.06063359078|-103.06063359078|-104.43347817324|-104.57942073502|-104.75230873561|-104.75230873561|101.44576246865|101.44576246865|101.44576246865|||101.44576246865|101.44251148046|100.94007027705|100.94007027705|100.94007027705|100.94007027705|99.86396866992|99.440520405272|99.172799348278|99.132813025136|99.132813025136|99.132813025136|98.669792334922|98.323817320674|98.323817320674|97.776463689638|97.173848035416|95.940388655752|95.712100320492|95.601225223181|95.448025109632|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|94.754367005629|94.713258883502|94.713258883502|94.713258883502|94.713258883502|94.713258883502|94.713258883502|94.65918026715|94.510489752975|94.510489752975|94.510489752975|94.510489752975|94.510489752975|94.510489752975|94.510489752975|94.510489752975||93.887211379174|93.656905448838|93.614356796538|||93.614356796538|93.614356796538|93.614356796538|93.614356796538|93.614356796538|93.614356796538
03556|100156|/equities/ekinops-sa|CACALL||-3.7147749751069|-3.7875277432311|-3.9139196643685|-4.0282440328437|3.8731154603089|3.8731154603089|3.8731154603089|3.8731154603089|3.8731154603089|3.8731154603089|3.8731154603089|3.8731154603089|3.8731154603089|-4.0640384971737|-4.0742094450129|-4.0907261021851|-4.0907261021851|-4.0907261021851|-4.1124735682009|-4.1270281607883|-4.1270281607883|-4.1270281607883|-4.1647535623198|-4.2086151508364|3.9596980930412|3.9596980930412|3.9596980930412|3.9596980930412|3.9596980930412|3.9146646527277|3.8149050637337|3.7871168900697|3.7459629563456|-4.0265001658119|-4.0265001658119|-4.0265001658119|-4.0265001658119|-4.0265001658119|-4.0483335260458|-4.0528705521764|-4.1348562289545|3.715350216207|3.715350216207|3.715350216207|3.715350216207|3.6348761995986|3.6348761995986|3.6348761995986|3.6348761995986|3.6348761995986|3.5977356425624|3.5977356425624|3.5977356425624|3.5977356425624|3.4940328292203|3.4940328292203|3.4940328292203|3.4940328292203|3.3717030344354|-3.5576225796698|-3.5576225796698|-3.5576225796698|3.3736904579554|3.3736904579554|3.3736904579554|3.3736904579554|3.3736904579554|3.3146560013465|3.2580629175302|3.2580629175302|3.2350777217632|3.2350777217632|3.2155745760695|3.2155745760695|3.2155745760695|3.2155745760695|3.2155745760695|3.2155745760695|3.2155745760695|3.2155745760695|3.2155745760695|3.2155745760695|3.136471842847|3.0514189633946|3.0514189633946|3.0514189633946|2.9871320628701|2.9540356291199|2.8889285075295|-3.3112610137478|-3.3112610137478|-3.328623365033|-3.3993037659464|-3.4561707927714|-3.4704676153407|-3.507463985256|-3.5158524988456|-3.5158524988456|-3.5158524988456|-3.5158524988456|-3.5158524988456|3.3493111244134|3.3493111244134|3.3493111244134|3.3493111244134|3.3493111244134|3.2259014305463|-3.7401835995703|-3.7401835995703|-3.7431896240364|-3.7431896240364|-3.7777106795985|-3.8205118217158|-3.8299142744119|-3.8299142744119|-3.8299142744119|-3.8299142744119|-3.8299142744119|-3.8299142744119|-3.8299142744119|-3.8299142744119|-4.0412935841939|-4.1608818359796|-4.2443130355879|-4.2734034571167|-4.309418351915|3.9601633255052|3.9601633255052|3.8801813329114|3.8124237286662|3.7901363267328|3.7901363267328|3.7901363267328|3.7901363267328|3.7901363267328|3.7901363267328|3.6501514397093|3.5844461473943|3.5844461473943|3.5307734446527|3.4255815431808|3.3506461696862|-3.4488224301499|-3.4488224301499|-3.4488224301499|-3.4488224301499|-3.4488224301499|-3.4488224301499|-3.4488224301499|-3.4488224301499|-3.4575804906599|-3.4995338604972||-3.5411486411674|-3.575720710289|-3.6080231343502|-3.6319700915278|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.3748370506151|3.2887717221583|3.2887717221583|3.2887717221583|3.2887717221583|||3.2341906863678|3.122711958513|-3.5186529804032|-3.5186529804032|-3.5186529804032|-3.5704975761946|-3.5704975761946|-3.6016639777881|-3.6699044515537|-3.7910049678934|-3.9093579968862|-3.9093579968862|-3.924286665856|-3.9914673238121|-3.9914673238121|-3.9914673238121|-3.9914673238121|-4.2388524776391|-4.2884473806942|-4.4060527093239|-4.4639473499001|-4.535141015331|-4.535141015331|-4.535141015331|-4.535141015331|-4.6165458364399|-4.6667174148462|-4.7735750198256|-4.7784450480074|-4.7784450480074|-4.7784450480074|-4.7784450480074|-4.7784450480074|-4.7784450480074|-4.7784450480074|-4.7897566799397|-4.7897566799397|-4.7897566799397|-4.9080629353252|-4.9970144435793|-5.0297382854786|-5.0777647521062|-5.2286273667065|-5.2825480602035|-5.2825480602035|-5.2825480602035|-5.3073123793848|-5.3073123793848|-5.3400690932017|-5.4595213089764|-5.5280793678297|-5.6347306047251|-5.6347306047251|-5.6347306047251|-5.6347306047251|-5.6347306047251|-5.8080341324067|-5.8452274898512|-5.8452274898512|-5.9002527770977|5.1637672861647|5.1637672861647|5.1637672861647||5.1637672861647|5.0052967822365|4.8531079066917|||4.7374183250123|4.7374183250123|4.7374183250123|4.7206828702353|4.7206828702353|4.7206828702353
03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03558|17644|/equities/electricite-de-strasbourg|CACALL||107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.95589204435|107.11765782706|106.85892706044|106.85892706044|106.85892706044|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.07322771157|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.19389572333|-109.35053903601|-109.35053903601|-109.35053903601|-109.35053903601|-109.35053903601|-109.35053903601|-109.35053903601|-109.35053903601|-109.37412226668|-109.37412226668|-109.80458029631|-109.83842255145|-110.12602505717|-110.33447228574|-110.81608031749|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.17109167035|-111.30121296705|-111.55690329673|-111.84100366303|-112.1566707367|-112.50741192966|-113.06379103296|-113.70341705482|-113.70341705482|-113.70341705482|107.70565795702|107.70565795702|-109.06082584771|-109.06082584771|-109.06082584771|-109.31758427524|-109.46398252804|-109.63101284566|-109.63101284566|-109.63101284566|-109.63101284566|-110.62162079711|-110.62162079711|-112.07957866346|-112.61619851496|-113.35133168329|-113.97370187032|-114.30411318924|-114.5909873433|-114.5909873433|-114.5909873433|-114.5909873433|-114.5909873433|-114.5909873433|-114.5909873433|-116.43443038145|-119.28129245448|-119.28129245448|-119.28129245448|-119.28129245448|-119.28129245448|-119.47921383831|-119.69912648702|-120.94347387446|-121.46497097162|-121.84996774625|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|116.39356555378|115.52909327627|115.52909327627|114.58788141807|112.8198682423|112.13318693589|111.9758490329||111.9758490329|111.9758490329|111.9758490329|111.9758490329|111.9758490329|111.75094336989|110.75425107393|110.75425107393|110.31027897104|109.6780877456|109.55331676215|109.55331676215|109.55331676215|109.55331676215|109.55331676215|109.55331676215|109.55331676215|109.55331676215|109.55331676215|109.55331676215|109.55331676215|||108.4759075135|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39976137403|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|108.39494341313|107.27215934793|104.10795483103|98.772166458061|98.772166458061|97.580184953401|97.56131661489|97.288662487518|97.288662487518|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346||96.04416052346|96.04416052346|96.04416052346|||96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346
03559|17744|/equities/elect-eaux-madaga|CACALL||2.9231744129456|||-3.2588992773996||-3.2588992773996|-3.2876658637774|-3.3196287375304||-3.3298062396274|-3.3298062396274|-3.3298062396274||||-3.4464513010698||-3.482723680571|||3.2236402659115|3.1929336287905||-3.441184761532|||||-3.4790941900764|-3.5212157773479||||3.2719822937135||-3.3822417729559|||-3.4202686408562|3.6308125280228||-3.3879860746765||-3.4088734110091|3.3679184692995|3.3532427436661||||-3.3630636658325|-3.3811818456268|||||-3.4013131565094|-3.4236812797122|||||-3.4485347499376|||3.4571835211112|3.4413150340533|||3.3636834389872|-3.3859073048492|-3.6043414148644|-3.6826015084932|-3.6917794644778|||||-3.7019771933494|-3.7058978110108|-3.7058978110108||-3.7265531254647||||3.7260519450641||-3.709374934652|-3.709374934652|-3.709374934652|-3.709374934652||-3.7370834154316||||||-3.7478704499346|-3.7998560056799|||3.7735283219811|3.7735283219811|3.7735283219811|3.7735283219811|||3.546578476458|3.546578476458|3.5361982955196|3.1746646180923|3.1716846996835||3.1716846996835||||-3.1584138921393|-3.1584138921393|-3.189348756328|-3.1993810676127||-3.1993810676127||-3.1993810676127|||||-3.2215345195697||3.1271838289979|-3.1697957137688|-3.1886619041875|-3.1929159692427|-3.1929159692427|3.1278711368088|-3.0890321147173|||||-3.3611467030014|-3.3679407864109|-3.375489767977||-3.3838775252726|-3.3931972556011|-3.4035525115216|||||-3.4150583514333||-3.4278426180019||-3.4620473395601|||-3.4644970640888||||-3.4805523008495|3.4349417851602||-3.4367312406793|-3.4497013859501|-3.4641126584731|||3.4798746957026|||3.4609719000085|3.4077466021891|3.3574962628016|-3.4138930360334|-3.4265478231131|-3.4406086976461|-3.4562318915716|-3.4735909959333|-3.5062122102862||-3.526902463291|3.4398455226073||3.4398455226073|3.4398455226073|-3.4299197836326|-3.4299197836326||-3.4299197836326|-3.4299197836326|3.3878669028363|3.3442965883769|3.3403295299253||-3.3440783795558|-3.3489759825824|-3.3544177637231|-3.3604641872127|-3.3671824355346||||-3.3746471558922|-3.3829412896228|-3.392156993768|-3.4023966650404|-3.4137740775653||||-3.4397489676551|3.4536121808074|-3.3737641746708|-3.3819601993769|-3.3910668934947|-3.4011854425146|||-3.4124282747588|||-3.4249203105858||-3.4388003503935|-3.4542226168465|-3.471358468461|-3.4903983035882|-3.5115536759517|-3.5350596452446||-3.5611773889033|-3.5901971040796|3.4575588505985||3.2250653418701|3.1567393047723|-3.3609560245285|||-3.3609560245285|-3.3609560245285|-3.3609560245285|-3.3609560245285|-3.3609560245285|-3.3609560245285
03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP||-3.2631189508079|-3.2631189508079|-3.2830210574069|-3.30602329391|-3.4600258868906|-3.4932509442141|-3.7840566922084|-4.391396315987|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0492574842711|4.0031747455884|3.8770833142917|3.8253146419173|3.7494607776674|3.6196231941683|3.4828034220253|3.4193371201129|3.3814163017385|3.3814163017385|3.3697424477992|3.3697424477992|3.3697424477992|3.3453025513349|3.3453025513349|3.3453025513349|3.3453025513349|3.3453025513349|3.3453025513349|3.3453025513349|3.3453025513349|3.3410028543139|3.3409798073429|3.3409798073429|3.3409798073429|3.3409798073429|3.3409798073429|3.3409798073429|3.3409798073429|3.2743108457612|3.2467788318409|3.2467788318409|3.2184207549374|3.1459640959508|3.1459640959508|3.0487511045954|3.0487511045954|3.0487511045954|3.0487511045954|3.0487511045954|3.0487511045954|3.0487511045954|3.0487511045954|3.0237683747887|3.0237683747887|3.0237683747887|2.9991658311245|2.9991658311245|2.9991658311245|2.9991658311245|2.9991658311245|2.9991658311245|2.9991658311245|2.9204064586822|2.861451676495|2.8485992422027|2.8485992422027|2.8485992422027|2.8485992422027|2.8485992422027|2.8485992422027|2.8485992422027|2.8485992422027|2.8485992422027|2.7786241472694|2.7786241472694|2.7786241472694|2.7786241472694|2.7786241472694|2.7786241472694|2.7786241472694|2.7786241472694|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.0895400716327|-3.1748222856016|-3.2668026187123|-3.3487806560929|-3.4657563371057|-3.5527292272111|-3.5618101646128|-3.5694982778801|-3.5694982778801|-3.5694982778801|-3.5913314170058|-3.7795904153381|3.2776227846678|3.2776227846678|3.2776227846678|3.2776227846678|3.2776227846678|3.2776227846678|3.268491491084|3.268491491084|3.268491491084|3.268491491084|3.268491491084|3.268491491084|3.268491491084|3.268491491084|3.268491491084|3.268491491084|3.268491491084|3.268491491084|3.2575459837965|3.1570512453773|2.7393901789694|2.6294335617521|2.5304816844175|2.4535351066799|2.4105493182411|2.4105493182411|2.4105493182411|2.4105493182411|2.4105493182411|2.3543881171798||2.3185422678629|2.2248247618851|-2.5030363013844|-2.5030363013844|-2.5030363013844|-2.5030363013844|-2.5030363013844|-2.5030363013844|-2.5030363013844|-2.5030363013844|-2.5030363013844|-2.597040327666|2.3278458136169|2.3278458136169|2.3278458136169|2.3278458136169|2.3278458136169|2.3278458136169|2.3278458136169|2.2465503708629|-2.5131836852592|||-2.5131836852592|-2.5131836852592|-2.5131836852592|-2.5131836852592|-2.5131836852592|-2.5131836852592|-2.5131836852592|-2.5131836852592|-2.5131836852592|-2.5335982528467|-2.5335982528467|-2.5335982528467|-2.5335982528467|-2.5335982528467|-2.5335982528467|-2.5335982528467|-2.5335982528467|-2.5335982528467|-2.5335982528467|-2.5853314495902|-2.6030348646222|-2.7251499480207|-2.7583378940904|-2.7583378940904|-2.7583378940904|-2.7583378940904|-2.7583378940904|-2.7583378940904|-2.8308197822929|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.8448699212986|-2.9222999123421|2.5928398594386|2.5928398594386|2.5928398594386|2.5928398594386|2.5928398594386|2.5928398594386|2.5928398594386|2.5928398594386|2.5928398594386|2.5928398594386||2.5928398594386|2.5885997729308|2.4964441940527|||2.4843825549264|2.4398340233957|2.4398340233957|2.4398340233957|2.4398340233957|2.4398340233957
03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP||-20.615537966316|-20.629244049175|-20.629244049175|-21.03971471586|-21.267435115581|-21.267435115581|-21.267435115581|-21.408817337625|-21.625351851376|-22.175946704979|20.549302381954|20.549302381954|20.549302381954|20.549302381954|20.549302381954|20.549302381954|20.280337115881|20.119262559278|19.843040192401|19.843040192401|19.67010360669|19.67010360669|19.67010360669|19.67010360669|19.67010360669|19.67010360669|19.67010360669|19.67010360669|19.67010360669|19.67010360669|19.643446985338|19.593831026393|19.316477841622|19.213864611792|18.819484714846|18.819484714846|18.819484714846|18.463871854522|18.210806951129|18.210806951129|18.210806951129|-19.773371673612|-19.917635256481|-20.217372583495|-20.503746005282|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.825255798557|-20.840284797062|-21.638092964347|-22.478993064226|21.708897451492|21.404193600425|21.404193600425|21.217769727306|21.217769727306|20.720855723042|20.628729195748|20.533031723404|20.491146270329|20.489286011892|20.489286011892|20.489286011892|20.489286011892|20.270318422536|20.181676698938|20.181676698938|20.181676698938|20.181676698938|20.181676698938|20.181676698938|20.181676698938|20.181676698938|20.181676698938|20.181676698938|20.181676698938|20.181676698938|20.181676698938|20.074085687283|-21.552858114674|-21.552858114674|-21.552858114674|-21.552858114674|-21.727621025989|-21.868467802416|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-21.872688933348|-22.151877478466|-22.383196384494|-22.510186405201|-22.510186405201|-22.510186405201|-22.510186405201|-22.510186405201|-22.510186405201|-22.510186405201|-23.086874983067|-23.458810007073|-23.458810007073|-23.458810007073|22.223335581732|22.223335581732|22.223335581732|22.057962953897|22.057962953897|22.057962953897|21.938846654199|21.90556654554|21.90556654554|21.90556654554|21.90556654554|21.90556654554|21.88285164945|21.775390679226|21.763768680212|21.63529735949|21.378077503127|21.378077503127|21.378077503127|21.287864044951|21.222069982739|21.19381386324|21.19381386324|21.19381386324|20.880904267057|20.443227527124|20.386016803382|20.386016803382||20.386016803382|20.386016803382|20.386016803382|20.386016803382|20.386016803382|20.188907576267|20.052120050528|-21.330715962904|-21.330715962904|-21.330715962904|-21.330715962904|-21.581906553393|-21.740451119879|20.255529777593|20.255529777593|20.255529777593|20.255529777593|20.255529777593|20.255529777593|20.255529777593|20.099476064119|||19.898307920467|-20.796012545666|-20.796012545666|-20.796012545666|-20.796012545666|-20.796012545666|-20.811125067694|-20.937361165134|-21.195401214061|-21.322523201138|-21.322523201138|-21.322523201138|-21.322523201138|-21.322523201138|20.251359096668|20.251359096668|20.251359096668|20.251359096668|20.251359096668|20.208006748691|20.208006748691|20.208006748691|20.208006748691|20.208006748691|20.173339615414|20.170376947797|20.027085705242|19.945826775321|19.945826775321|19.945826775321|19.945826775321|19.88147641505|19.88147641505|19.88147641505|19.618307127833|19.56689921591|19.56689921591|19.56689921591|19.56689921591|19.56689921591|19.56689921591|19.56689921591|19.209216684598|19.209216684598|19.209216684598|19.106351210562|18.9503911622|18.798260362996|18.798260362996|18.626400903479|18.587632662371|18.587632662371|18.587632662371|18.587632662371|18.216258373873|18.117411769077|18.117411769077|18.117411769077|18.117411769077|18.117411769077|18.117411769077|18.117411769077|18.117411769077||18.117411769077|18.117411769077|18.117411769077|||18.117411769077|17.941569607175|17.930814334825|17.930814334825|17.930814334825|17.930814334825
03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP||-56.022416957181|-56.022416957181|-56.398796169803|-57.384217466299|-58.255207125278|-58.255207125278|-58.815594122412|-58.815594122412|-58.815594122412|-58.815594122412|-58.815594122412|-58.815594122412|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-59.795742176256|-61.103603732014|-62.15400482485|-62.751671646142|-64.268523585028|-67.131692872253|65.838008654961|65.838008654961|65.838008654961|65.838008654961|65.838008654961|65.838008654961|65.838008654961|65.838008654961|65.838008654961|65.838008654961|65.838008654961|65.838008654961|65.03667552035|62.701863045615|-68.291231403882|-68.291231403882|-68.291231403882|-68.291231403882|-68.291231403882|-68.291231403882|-68.291231403882|-68.291231403882|-68.371629649493|-68.371629649493|-68.371629649493|-68.371629649493|-69.162922044698|-71.025470040577|-72.839411071426|-73.402121971587|-75.760691164313|-76.647991284593|-78.261103534974|-78.261103534974|-78.481779840563|-78.554255969068|-78.554255969068|-78.554255969068|-78.554255969068|-78.554255969068|-78.554255969068|-78.554255969068|-78.554255969068|-78.554255969068|-78.554255969068|-78.554255969068|-78.554255969068|-78.554255969068|-78.554255969068|-80.025451255953|-80.025451255953|-80.025451255953|-85.33383345727|-88.401479669455|-89.227446551239|-89.227446551239|-91.59993595008|-97.022151564271|-99.969057717489|-102.54894835702|-103.71550122623|-105.25611221928|-105.49290543285|96.612718374335|96.612718374335|96.612718374335|96.612718374335|96.612718374335|96.612718374335|96.612718374335|96.612718374335|96.612718374335|96.612718374335|-105.89456365253|-105.89456365253|-105.89456365253|-105.89456365253|-105.89456365253|-107.58285265659|-109.62488260146|-109.62488260146|-109.62488260146|-109.62488260146|-110.82028110686|-110.82028110686|-110.82028110686|-110.98920301003|-116.41022548193|100.34972099617|100.34972099617|99.605243940653|98.933599970409|98.415112943196|96.155682743416|95.423023250512|95.423023250512|95.423023250512|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.47978396086|94.071983280757|91.196648004958|86.971278697594|85.615309324909|84.806246475733|84.806246475733|82.434488163777|82.434488163777||82.434488163777|79.916101520136|75.667887865255|70.878208993485|68.961739765833|68.961739765833|68.961739765833|68.329003506764|68.329003506764|68.167401777638|68.167401777638|68.167401777638|68.167401777638|68.167401777638|68.167401777638|68.167401777638|67.528947542905|67.528947542905|67.528947542905|65.67382992506|65.2459249364|||64.323833855563|64.323833855563|64.323833855563|63.907037108666|63.733995959501|63.733995959501|61.363270459538|61.363270459538|61.363270459538|61.363270459538|61.363270459538|59.945303901439|59.395889616805|59.395889616805|59.395889616805|58.112101608733|57.849727155059|57.849727155059|-65.526022951509|-65.526022951509|-65.526022951509|-65.526022951509|-65.526022951509|-65.526022951509|-65.526022951509|-65.526022951509|-65.526022951509|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-67.561148315979|-68.954054786445|-70.076723895339|-70.32969372567|-70.474659101792|-71.89962020696|-73.285691746747|67.632617966409|67.632617966409|67.632617966409|67.632617966409||67.632617966409|67.632617966409|67.632617966409|||67.632617966409|67.632617966409|67.632617966409|67.632617966409|67.632617966409|67.632617966409
03563|943352|/equities/erytech-pharma|CACALL||-1.8955398125931|-1.8955398125931|-1.8955398125931|-1.8955398125931|-1.8967108310907|-1.9181336207787|-1.9181336207787|-1.9181336207787|-1.9181336207787|-1.9181336207787|-1.9271484860226|-1.9608316894421|1.7386293641543|1.7386293641543|1.7386293641543|1.7386293641543|1.7386293641543|1.7386293641543|1.7386293641543|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.6122719371434|1.5379902029544|1.5379902029544|-1.700708773329|-1.700708773329|-1.743455288089|-1.743455288089|-1.7571725417913|-1.7595250462758|-1.7729167248659|-1.7764630279997|-1.7769543415797|-1.7769543415797|-1.7782826165902|-1.7889806606756|-1.7959785172659|-1.8073094762385|-1.8173438351485|-1.8222709542218|-1.8277974317715|-1.8277974317715|-1.8277974317715|-1.8277974317715|-1.8277974317715|-1.8277974317715|-1.8286638337424|-1.8620709399438|-1.8754121771628|-1.8787912849115|-1.9136569901226|-1.9396189301012|-1.9437988167337|-1.944554150693|-1.9710601376079|-1.9775502148346|-1.9775502148346|-1.9775502148346|-1.9790557560077|-1.9791731036096|-1.9954146054486|-2.0021273192542|-2.0136970079361|-2.0169966989556|-2.0586629767991|-2.0785144721774|-2.0882153502839|-2.0882153502839|-2.0974614677316|-2.1098461280803|-2.1229400977537|-2.1289333684626|-2.1533704514175|-2.1617449450128|-2.1883832798659|-2.2098703634142|-2.2248559672964|-2.2565066239715|-2.2610073709356|-2.2734526554596|-2.2757252233836|-2.3190835866236|-2.3452594912608|-2.3781771170386|-2.4101967665099|-2.4446630844963|-2.4496256918258|-2.4540285899183|-2.4745873625566|-2.5022936621816|-2.5022936621816|-2.5022936621816|-2.5022936621816|-2.5022936621816|-2.5022936621816|-2.5022936621816|-2.5403263082671|-2.6217514928368|-2.6473783632594|-2.6473783632594|-2.7290316975203|-2.9389241311381|-3.0076934864598|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1101621970261|-3.1104578822547|-3.1191199719568||-3.1217730398068|-3.1217730398068|-3.1217730398068|-3.1283589066277|-3.129640642656|-3.129640642656|-3.1315451108229|-3.132272265886|-3.1600248002727|-3.1700276295034|-3.1755862677194|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|||-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.1776426370094|-3.2129361557905|-3.2530383533834|-3.2530383533834|-3.2717093302804|-3.333565945316|-3.3368918371667|-3.3368918371667|-3.3368918371667|-3.3368918371667|-3.3368918371667|-3.3547549979166|-3.3547549979166|-3.3547549979166|-3.3547549979166|-3.3547549979166|-3.3547549979166|-3.4597278586444|-3.565808732357|-3.6870096867243|-3.7075107301782|-3.7605676215567|-3.7914638962656|-3.8782932853599|-3.925881383143|-3.9351460374308|-3.9490511987952|-3.9845014517337|-4.0083349484901|-4.0153721856519|-4.0531913094438|-4.128823696763|-4.1400818683381|-4.1598130439911|-4.259514646971|-4.4236272233987|-4.4730275494935|-4.4730275494935|-4.4730275494935|-4.4730275494935|-4.5430862752467|-4.5645400250255|-4.5778224163915|-4.5981359673502|-4.6320956761044|-4.6589953164704|-4.7044392405226|-4.7643768851707|-4.8170854586969|-4.8603727838077|4.3588436193689|4.3588436193689|4.3588436193689|4.3588436193689|4.3588436193689||4.3588436193689|4.3588436193689|4.3588436193689|||4.3588436193689|4.3588436193689|4.3588436193689|4.3588436193689|4.3588436193689|4.3588436193689
03564|17749|/equities/esi-group|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.99754388689|153.99754388689|153.92358557872|153.92358557872|153.92358557872||153.50731903803|153.50731903803|153.50731903803|||153.41295625333|153.41295625333|153.41295625333|153.41295625333|153.41295625333|153.23661805926
03565|17907|/equities/cryo-save-group|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03566|7042|/equities/esso|CACALL||-110.26105741199|-110.26105741199|-110.26105741199|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-110.97586256302|-113.00095628407|-114.07328789661|-114.82257636915|-114.82257636915|-116.94730656821|-118.36367642304|-119.88186642219|-121.67985022388|-124.39983010647|-124.9442590647|-126.36028522176|-128.83364914438|-130.71516554644|-133.73907579636|-135.71008294661|118.84196574221|118.84196574221|118.84196574221|118.84196574221|118.84196574221|118.84196574221|118.84196574221|117.77996770023|114.07650513264|114.07650513264|-129.47221921226|-129.47221921226|-129.47221921226|-129.47221921226|-130.58024484074|-132.60277356528|-132.60277356528|-134.88287154086|-134.88287154086|-134.88287154086|-134.88287154086|-136.70319187253|-141.19243549869|-142.17954786969|-142.17954786969|-142.8615244838|-142.8615244838|-142.8615244838|-143.77966174034|-143.77966174034|-144.89685805409|-144.89685805409|-144.89685805409|-144.89685805409|-144.89685805409|-146.86989373589|-146.86989373589|-146.86989373589|-150.38877878613|-151.47872635694|-151.47872635694|-153.85554944246|-153.85554944246|-153.85554944246|-153.85554944246|-154.73851056403|-154.73851056403|-154.73851056403|-154.73851056403|-154.73851056403|-154.73851056403|-154.73851056403|-163.38723124736|-167.07470850672|-171.91633685127|-175.50547046042|-175.50547046042|-175.50547046042|-175.50547046042|-185.59497260359|146.58684560496|146.58684560496|146.58684560496|146.58684560496|142.29649121716|-169.29108180398|-169.29108180398|-169.29108180398|-169.29108180398|-169.29108180398|-177.50120522572|-187.53466857356|155.71101723426|155.71101723426|155.71101723426|154.76779811375|-182.22029514992|-182.22029514992|-182.22029514992|-182.22029514992|-182.22029514992|-182.22029514992|-186.63366042998|-188.17073092888|-196.12304046893|-198.03461842802|-198.03461842802|-204.73855980765|171.11658791339|171.11658791339|171.11658791339|171.11658791339|171.11658791339|171.11658791339|171.11658791339|171.11658791339|171.11658791339|171.11658791339|168.85176434822|167.08465138523|167.08465138523|167.08465138523|167.08465138523|167.08465138523|167.08465138523|167.08465138523|167.08465138523|159.79586658156|159.79586658156|159.79586658156|159.79586658156|159.79586658156|158.56207380996|156.30807962982|156.30807962982|156.30807962982|156.30807962982|156.30807962982|156.30807962982||156.30807962982|152.57564725443|149.52848931997|144.2760963622|140.85122597915|140.33469468468|134.4829864647|132.41443211789|127.58270387909|125.46780373725|125.46780373725|125.46780373725|125.46780373725|125.46780373725|122.21978650791|120.59603125645|120.59603125645|114.5844778175|114.17713717703|114.17713717703|107.49681493181|||106.09704070859|106.09704070859|106.09704070859|106.09704070859|95.985603076141|88.206221825459|77.83340501134|77.83340501134|77.83340501134|77.83340501134|77.83340501134|76.664895050442|74.270546515679|74.270546515679|73.214497654412|70.674444296595|69.252027051408|69.252027051408|69.252027051408|69.252027051408|69.252027051408|69.252027051408|67.918759706717|67.918759706717|67.918759706717|67.918759706717|66.343066086484|65.125629917463|64.594294838062|64.594294838062|61.59087891485|59.03431198228|57.015902541617|56.081557616635|52.6739531193|51.782170895495|51.444079111856|51.015643330462|50.74515895937|50.030732897632|49.664703558675|49.296893860225|49.207660226164|48.679773120956|-53.473882572293|-53.473882572293|-53.473882572293|-53.473882572293|-53.473882572293|-53.473882572293|-53.473882572293|-53.473882572293|-54.672648421526|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723||-55.621911294723|-55.621911294723|-55.621911294723|||-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723
03567|17819|/equities/eurasia-fonciere|CACALL||0.28768425478761|0.28742695069119|0.28714105725073|0.28682339787244|0.28647044300767|0.28607827093571|0.28564252418908|0.28515836113728|0.28462040219082|0.2840226700281|0.28335852318063|0.28262058223899|0.28180064785939|0.28088960965984|0.27987734499368|0.27875260647571|0.27750289701131|0.27611433093975|||-0.27742850642259|||0.2955238933822||-0.2669734595594|-0.26752606678641|-0.26814007481641|-0.26882230596086|-0.2695803405658|-0.27042260123796|-0.27135844642925|-0.27239827441957|-0.27355363885326|-0.27483737711291|-0.27626375295697|-0.27784861500593|-0.2796095728381|-0.28156619265162|-0.28374021466665|-0.28615579468335|-0.28883977247968|-0.29182197003116|-0.29513552286614|-0.29881724823833|||-0.30290805420744|||||-0.30745339417312||||-0.30871246973637|||||||-0.30871246973637|-0.30871246973637||||||||||0.28743057538002||||||||||||-0.29818823614683||||||||||0.29912416825728|||||0.29680463219171|0.29422736989663|||||-0.2906362422395|||||||||||||||||||||||-0.29381804754207||||||||||||||||||||||||||||||||||||||||||-0.29735338676714|||||||||||||-0.30128154146167|-0.30564615778893|||||||||||-0.31049573148588|||||||||||-0.31588414670472|||||||-0.32187127472564||||||||||||||||-0.32652363514023|||0.3140848506919||0.30942761119112|0.3042529006347|||||||||||-0.34588532075654||
03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH||-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.442196948432|-72.549172496089|-72.549172496089|-72.549172496089|-72.549172496089|-72.549172496089|-72.549172496089|-73.41018750854|-73.93078714177|-73.93078714177|-74.62032303065|-74.893413096543|-74.893413096543|-74.893413096543|-75.270457724593|-76.440877113657|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.8375456336|71.544494470276|70.14567546334|70.14567546334|69.996158953913|69.996158953913|69.996158953913|69.042475866692|69.042475866692|68.40922929551|68.40922929551|67.893473075827|67.893473075827|67.893473075827|67.893473075827|67.893473075827|67.893473075827|67.893473075827|67.893473075827|67.893473075827|67.893473075827|67.600292406921|67.600292406921|67.600292406921|67.600292406921|67.122548644681|-71.812627439318|-71.812627439318|-71.812627439318|-71.812627439318|-71.812627439318|-71.812627439318|-71.812627439318|-71.812627439318|-71.812627439318|-71.812627439318|-71.812627439318|-71.812627439318|-71.812627439318|-71.812627439318|-75.386249573825|-77.940280101695|-78.352269532879|-78.352269532879|-78.352269532879|-78.352269532879|-78.83030210888|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-79.381201518757|-80.098556056269|-81.300100474013|-81.300100474013|-81.300100474013|-81.300100474013|-83.100114774321|-83.672492644312|-83.672492644312|-83.672492644312|-83.672492644312|-83.751034213638|-83.751034213638|-83.751034213638|-83.751034213638|-83.751034213638|-83.751034213638|-83.807584984442|-83.807584984442|-83.807584984442|-84.033750172187|-84.033750172187|-87.098486949454|80.818345121267|80.818345121267|80.818345121267|80.691018815306|80.691018815306|80.691018815306|80.691018815306|80.473168579477|80.473168579477|79.907711374931||79.907711374931|79.907711374931|79.22659295829|79.22659295829|79.22659295829|78.624639647379|78.624639647379|78.624639647379|78.624639647379|78.624639647379|78.624639647379|78.624639647379|78.277376962122|77.818392513735|77.818392513735|77.818392513735|77.818392513735|77.818392513735|77.818392513735|77.818392513735|77.818392513735|||77.818392513735|77.759325608658|77.71035958335|77.658735074437|77.184705723034|76.991339353176|76.8579623308|76.8579623308|76.8579623308|76.8579623308|76.8579623308|76.8579623308|76.656067645795|75.948410021207|75.606568639964|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|74.721983626794|74.721983626794|74.121652712769|72.885170528564|72.777967847358|72.208849603347|71.601497948624|71.165430413913|71.165430413913|70.011590281274|68.57121074547|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049||68.230917556049|68.230917556049|68.230917556049|||68.145463103455|67.8468702801|67.8468702801|66.796526856768|66.779696996139|66.779696996139
03569|13135|/equities/euro-ressources-s.a.|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-3.5664527999503|-3.5738364443892|-3.5820404937658|-3.5911561041842|-3.6012845602047|-3.6125384002275|-3.6250426669194|-3.6389362965771|-3.6543736628635|-3.6715262920705|-3.680584778504|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831||3.4829059280831|3.4829059280831|3.422117701049|||3.4162418874054|3.4137679937974|3.4137679937974|3.4137679937974|3.4041866597749|3.4040962785722
03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP||100.76199949318|100.76199949318|99.94396087343|99.94396087343|99.94396087343|98.132178324401|97.835757593247|-104.58392450267|-104.58392450267|-104.58392450267|-104.58392450267|-104.58392450267|-104.58392450267|-104.58392450267|99.077106428956|99.077106428956|99.077106428956|99.077106428956|99.077106428956|99.077106428956|99.077106428956|99.077106428956|99.077106428956|99.077106428956|99.077106428956|98.496783734268|98.488115071042|98.488115071042|98.488115071042|98.488115071042|98.170127178545|98.083476677333|97.453861703248|97.137627166478|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|97.122656355033|96.875175168922|96.245895006542|96.245895006542|95.295436861652|94.853629268416|94.853629268416|93.582051327247|93.582051327247|93.582051327247|93.582051327247|93.293947699356|93.076607707129|91.879562169298|91.62816443412|91.62816443412|90.88129313752|90.701435547901|90.648815664796|90.418127414416|89.96181061183|88.946454709487|88.787727878841|88.301266301243|88.301266301243|88.301266301243|88.301266301243|88.301266301243|88.301266301243|88.301266301243|88.301266301243|88.301266301243|88.301266301243|88.301266301243|88.301266301243|88.301266301243|88.301266301243|88.301266301243|88.301266301243|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|-92.797652261174|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|88.632992260123|87.950547210006|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|86.098236879417|84.028599669214|-88.125948701358|-88.125948701358|-88.125948701358|-88.125948701358|-88.125948701358|-88.125948701358|-88.125948701358|-88.125948701358|-88.125948701358|-88.125948701358||-88.125948701358|-88.125948701358|-88.125948701358|-88.125948701358|-88.799714973616|-88.799714973616|-88.799714973616|-88.799714973616|-89.821908662768|84.971724765852|84.971724765852|84.971724765852|84.971724765852|84.971724765852|84.971724765852|84.971724765852|84.971724765852|84.971724765852|84.971724765852|84.971724765852|84.971724765852|||84.971724765852|84.971724765852|84.521363224536|84.172835916094|84.172835916094|84.172835916094|84.172835916094|83.497597157748|82.855665034487|82.639626629302|82.221803381652|81.382083925053|81.382083925053|81.382083925053|81.382083925053|81.382083925053|81.382083925053|81.382083925053|81.382083925053|81.382083925053|81.382083925053|81.281279332898|81.281279332898|81.22641919218|80.38213447026|79.291261285451|78.159732388023|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.444799200149|77.444799200149|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239||76.774940207239|76.774940207239|76.466596500339|||76.044260486485|76.044260486485|76.014491751173|76.014491751173|76.014491751173|76.014491751173
03571|17752|/equities/europacorp|CACALL||-0.40798808962778|-0.41213343799207|-0.41213343799207|-0.41309271984734|-0.41765856007114|-0.42114020637985|-0.42114020637985|-0.42326688824225|-0.42562988133484|-0.42675541872508|-0.43067270114165|-0.43424743628216|-0.44444160070367|-0.44604621724229|-0.44886246519053|-0.44886246519053|-0.44886246519053|-0.45140272927244|-0.45244746684983|-0.45416384306169|-0.45823761121671|-0.46170844685414|-0.4696205103991|-0.47302277657695|-0.48135862552797|-0.48612071964117|-0.49341189963919|-0.49673543156631|-0.50359492700902|-0.51710549274647|-0.52317276740034|-0.53713639901699|-0.53870711311832|-0.54511899898599|-0.54596555509115|-0.55885061100616|-0.56111178713258|-0.57667974815563|-0.58353305344002|-0.59603673257449|-0.60076303325338|-0.60523671731069|-0.61531857235249|-0.62033206878033|-0.62033206878033|-0.62033206878033|-0.62033206878033|-0.62070685296024|-0.62070685296024|-0.62070685296024|-0.62070685296024|-0.64267429343821|0.50362210127469|0.50362210127469|0.50362210127469|0.50362210127469|0.50362210127469|0.50362210127469|0.50362210127469|0.50362210127469|0.50362210127469|0.50362210127469|0.50362210127469|0.4985800965269|0.42675566492695|0.34917294447309|0.34027497258051|0.34027497258051|0.34027497258051|0.33619442346211|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33215591245299|0.33200656300789|0.33195549981428|0.33195549981428|0.33195549981428|0.3306599080928|0.3306599080928|0.3306599080928|0.3306599080928|0.32962213129554|0.31263570455218|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787||-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.35519479841787|-0.36160532667458|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|||0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.31710790837632|0.30256432785841|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38748468163435|-0.40670519739196|-0.42035348422877|-0.42035348422877|-0.42035348422877|-0.42894832798234|-0.42960904806473|-0.42960904806473|-0.42967671453532|-0.43047412898338|-0.43059502334116||-0.43059502334116|-0.43059502334116|-0.43059502334116|||-0.43059502334116|-0.43310559723904|-0.43515413627208|-0.43515413627208|-0.43515413627208|-0.43515413627208
03572|955667|/equities/europcar-groupe-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP||-3.2953442415343|-3.3388269301638|-3.3773632442934|-3.5408481266744|-3.710497819345|-3.7953309339073|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9448044239182|-3.9527826771359|-3.9907585233693|-3.9913984504281|-4.0039983289042|-4.0169978633092|-4.0169978633092|-4.0194675930797|-4.0194675930797|-4.0194675930797|-4.040741815441|-4.0778241579987|-4.0829158431134|-4.0895731720485|-4.1136368814616|-4.1362428767906|-4.1362428767906|-4.1362428767906|-4.1362428767906|-4.1362428767906|-4.1480475380936|-4.1952808724558|-4.1952808724558|-4.1952808724558|-4.1952808724558|-4.1952808724558|-4.1952808724558|-4.1952808724558|-4.2020898115542|-4.3247665974725|-4.4058516923177|-4.4319464700739|-4.52116251183|-4.5998474248299|-4.6270529040638|-4.6546142640979|-4.65534920861|-4.6707778664065|-4.6707778664065|-4.6707778664065|-4.6707778664065|-4.6707778664065|-4.6707778664065|-4.6707778664065|-4.6707778664065|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.7011912892112|-4.8617683063887|-4.9352573390535|4.5557156010183|4.5557156010183|4.5557156010183|4.5557156010183|4.5557156010183|4.5557156010183|4.4960173416703|4.3723526584406|4.365836287792|4.2914847811676|4.2826497246399|4.2248331363084|4.1685922736462|4.0719915357493|3.9923239512865|3.904581948963|3.8958688277306|3.8187431514597|3.7101589507897|-4.1749549225481|-4.1749549225481|-4.1749549225481|-4.1749549225481|-4.1749549225481|-4.1749549225481|-4.1749549225481|-4.1749549225481|-4.1923921681022|-4.1923921681022|-4.1923921681022|-4.1923921681022|-4.1923921681022|-4.1923921681022|-4.1923921681022|-4.1923921681022|-4.1923921681022|-4.1923921681022|-4.3146339194567|-4.3146339194567|-4.3146339194567|-4.3818153823516|-4.6319060022192|4.2283211511941|4.2283211511941|4.2283211511941|4.2283211511941|4.1625791702636|4.1179768414374|4.0502800699953|4.0502800699953|4.0447887684504|4.0447887684504|4.0447887684504|4.0447887684504|4.0447887684504|3.9664320179268|3.8631467762307|3.7400516870636|3.676168786488|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333||3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812481684333|3.5812059434362|3.5812059434362|||3.5812059434362|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|-4.0157716020319|3.5474910605551|3.5474910605551|3.5474910605551|3.5474910605551|3.5474910605551|3.5474910605551|3.5474910605551|3.5474910605551|3.4824087532216|3.4824087532216|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-4.0595524351701|-4.1457249633586|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.8954831817878|3.8954831817878|3.8954831817878|3.8954831817878|3.8954831817878|3.8954831817878||3.8954831817878|3.8954831817878|3.8954831817878|||3.7783145881508|3.7098451544735|3.7098451544735|-4.1735727455814|-4.1735727455814|-4.1735727455814
03574|17737|/equities/digigram|CACALL||-1.247250345911|-1.247250345911|-1.247250345911|-1.247250345911|-1.247250345911|-1.247250345911|-1.247250345911|-1.247250345911|-1.247250345911|-1.247250345911|-1.247250345911|-1.2527781830512|-1.2691979922941|-1.2996644353526|-1.3215887014611|-1.3215887014611|-1.3215887014611|-1.3215887014611|-1.3483207495724|-1.3811897405557|-1.4235441230593|-1.4724310377568|-1.4724310377568|-1.5138346446554|-1.5138346446554|-1.5409273387106|-1.5585304036308|-1.5589226301697|-1.5874140523305|-1.6135156113164|-1.6555728866277|-1.6578587904702|-1.6981764253787|-1.7307515869331|1.4230466368904|1.4230466368904|1.4230466368904|1.4230466368904|1.4067184663603|1.4047509467255|1.4047509467255|1.4047509467255|1.3772232042033|-1.7738741620634|-1.7738741620634|-1.7738741620634|-1.8300760940635|-1.8300760940635|-1.8300760940635|-1.8300760940635|1.5854830212118|1.5854830212118|1.5854830212118|1.5854830212118|1.5854830212118|1.5854830212118|1.5854830212118|1.5854830212118|1.5854830212118|1.5484975952575|1.5484975952575|1.4947195206162|1.4602850946625|1.4602850946625|1.4602850946625|1.4602850946625|1.4602850946625|1.4602850946625|1.4602850946625|1.4602850946625|1.4602850946625|1.4535739889111|1.4535739889111|1.4535739889111|1.4535739889111|1.4535739889111|1.4535739889111|1.4535739889111|1.4535739889111|1.4403600152296|1.4023445111692|-1.6683903081086|-1.6683903081086|-1.6683903081086|-1.6683903081086|-1.6683903081086|-1.6683903081086|-1.7215448267887|-1.7333831199485|-1.8190368290828|-1.8736822323444|-1.8736822323444|-1.8736822323444|-1.8846468943625|-1.9654408978389|1.7428198803071|1.7428198803071|1.7428198803071|1.7428198803071|1.7428198803071|1.7428198803071|1.6897998307153|-1.9645201162861|-1.9645201162861|-1.9645201162861|-1.9645201162861|-1.9708272864257|-1.9708272864257|-1.9970744933331|-1.9970744933331|-1.9970744933331|-2.0052566191248|-2.0052566191248|-2.0052566191248|-2.0148615994478|-2.0148615994478|-2.0148615994478|-2.1348462213438|1.7401819997742|1.7401819997742|1.7401819997742|1.7401819997742|1.7401819997742|1.7275061763955|1.7275061763955|1.7275061763955|1.7022290801155|1.6999163302685|1.6999163302685|1.6999163302685|1.6937958965594|1.6225509124657|-1.9339459090866|-1.9339459090866|-1.9339459090866|-1.9422171056317|-1.9422171056317|-1.9485745430044|-1.9948049916218|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693||1.6865155253693|1.6865155253693|1.6865155253693|1.6865155253693|1.5164060894962|-2.0392709303436|-2.075856565164|-2.109285088299|-2.1419834449537|-2.1619239489541|-2.1619239489541|-2.1691962323936|-2.1691962323936|-2.2463291179639|-2.2548101490849|-2.2591483850677|-2.2591483850677|-2.2746093294576|-2.2917881565574|-2.335875718382|-2.3704175867273|||-2.3956291914419|-2.3956291914419|-2.3956291914419|-2.3956291914419|-2.3956291914419|-2.3956291914419|-2.4281675165349|-2.4281675165349|-2.4281675165349|-2.4773012347901|-2.4773012347901|-2.4773012347901|-2.4773012347901|-2.4773012347901|2.2135788074879|2.2135788074879|2.1761985610754|2.1570352034843|2.1570352034843|2.1272613557484|2.1260555784063|2.1260555784063|2.1260555784063|2.1260555784063|2.1260555784063|2.0811728945657|-2.2467001532718|-2.2467001532718|-2.3057779708619|-2.3725310209852|-2.3892675459769|-2.3892675459769|-2.3892675459769|-2.4013179776583|-2.4013179776583|-2.4125755360297|-2.4306394844774|-2.4362661076391|-2.4392471244257|-2.4392471244257|-2.4392471244257|-2.4613857324831|-2.4748729529107|-2.4887477625437|-2.518053040353|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342||-2.5214239824342|-2.5214239824342|-2.5214239824342|||-2.5214239824342|-2.525471116495|-2.5349679670863|-2.5521865511528|-2.6196517176751|-2.6225332600758
03575|7747|/equities/exel-industries|CACALL||-45.39646154304|-46.296066770506|-46.751185639646|45.288566407153|45.288566407153|45.288566407153|44.848408602552|44.692673681926|-46.428263783437|-46.428263783437|-46.428263783437|-46.428263783437|-47.30918261738|-47.893534842811|-48.181705041817|-48.368562852995|-48.498401177875|-48.524744539412|-48.524744539412|-48.524744539412|-48.524744539412|-48.524744539412|-48.524744539412|-48.524744539412|-48.524744539412|-48.524744539412|-48.981384586463|-48.981384586463|-48.981384586463|-48.981384586463|-48.981384586463|-49.145984569269|-49.345537520203|-49.633931637642|-50.098811362448|-51.032013175955|48.649442554621|48.649442554621|48.649442554621|48.649442554621|48.649442554621|48.426472270818|48.426472270818|47.946082420185|46.164142613088|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-47.751296927571|-48.091654782771|-48.091654782771|-48.091654782771|-48.091654782771|-48.091654782771|-48.091654782771|-48.091654782771|-48.091654782771|-48.357394330235|-48.535996031465|-48.822172636303|-48.822172636303|-48.822172636303|-48.822172636303|-48.822172636303|-49.330190970404|-49.483546285611|-49.815051852311|-50.055612575838|-50.19512474518|-50.411250352649|-50.701390848986|-50.707101409558|-51.252334772353|-51.780371545426|-52.100412870636|51.105663621879|51.105663621879|51.006292913198|50.695880251725|50.473199982996|50.467385839198|50.467385839198|50.467385839198|50.467385839198|50.467385839198|50.467385839198|50.467385839198|50.467385839198|50.467385839198|50.467385839198|50.467385839198|50.467385839198|50.441540796198|50.335046007277|50.088814980211|50.088814980211|50.088814980211|49.943128433959|49.136809498222|48.974232309561|-52.548471045141|-52.548471045141|-52.548471045141|-52.548471045141|-52.548471045141|-52.548471045141|-52.548471045141|-52.659412992932|-55.366014521363|54.361430510508|54.361430510508|54.361430510508|54.361430510508|54.361430510508|54.301590346216|54.090656279324|54.088820959802|54.088820959802|54.088820959802|54.088820959802|54.088820959802|53.320912389486|-55.53702002302|-55.53702002302|-55.53702002302|-56.252244215709|53.404635875925|53.404635875925|53.171819759193|52.690908724271|50.501010795658|-54.090384353737|-54.090384353737|-54.090384353737|-54.522649197159|-55.980719465214|-56.478578878992|-56.598421866754|-56.769303489749|-56.769303489749||-56.769303489749|-57.065892300147|-57.428769731012|-57.965298811028|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|-57.981805111522|55.145572433012|55.145572433012|55.145572433012|||55.145572433012|55.145572433012|55.145572433012|55.145572433012|55.145572433012|54.950636079066|54.820539706716|54.820539706716|54.311386031488|54.311386031488|54.311386031488|54.311386031488|54.311386031488|54.311386031488|54.311386031488|54.311386031488|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|53.821131642099|53.045700425832|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|51.564246150871|51.559966520461|51.559966520461|51.559966520461|51.559966520461|51.559966520461|51.559966520461||51.559966520461|51.559966520461|49.477740027278|||48.46415448384|47.826838654462|45.482515274968|45.482515274968|45.158352043327|44.220389209518
03576|17755|/equities/explosifs---prod-chimiques|CACALL||176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|176.04397413474|174.65997126083|172.98330140092|170.42589044546|170.36210049496|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|169.24084408267|167.68634304893|167.68634304893|167.68634304893|162.46927762373|162.46927762373|162.46927762373|162.46927762373|159.91030847081|151.17376691177|151.17376691177|151.17376691177|151.17376691177|150.38751879086|149.29168754539|146.85187505044|-158.2353394439|-158.2353394439|-158.261488271|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-158.44258461418|-160.74176068242|143.92192312994|143.92192312994|143.92192312994|143.92192312994|143.92192312994|143.92192312994|143.92192312994|143.92192312994|139.3576923666|137.33665724272|137.33665724272|132.57840499687|132.57840499687|132.57840499687|132.13334802478|132.13334802478|132.13334802478|132.13334802478|132.13334802478|132.13334802478|132.13334802478|131.20372002753|123.05968891948|-139.32754454386|-139.32754454386|-141.14171615984|-142.32412906649|-142.66569896277|-142.69224112647|-142.69224112647|-142.69224112647|-142.69224112647|-142.69224112647|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.51472975208|-143.79015686046|-143.79015686046||-143.79015686046|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|131.77827140707|||131.77827140707|130.03141267452|122.31268074947|112.62520083275|112.36133425861|110.62370473178|109.97078303532|109.46753670591|108.62041568631|108.62041568631|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|107.72268240448|105.24742489387|104.32398135045|104.32398135045|103.88878121613|103.88878121613|103.88878121613|103.88878121613|103.88878121613|103.88878121613|103.88878121613|102.87642357348|101.79905837009|101.79905837009|101.79905837009|101.79905837009|-109.38895233945|-109.38895233945|-109.38895233945|-109.38895233945|-109.38895233945|-109.38895233945|-109.38895233945|-109.38895233945|-109.38895233945|-110.98772482161|-111.65302757957|-112.21361429576|-112.21361429576|-113.45957143974|-113.73285715526|-114.03650795029|104.61263782773|104.61263782773|104.61263782773|104.61263782773|104.61263782773|104.61263782773|104.61263782773|104.61263782773||104.61263782773|104.61263782773|104.61263782773|||104.61263782773|104.61263782773|104.61263782773|104.61263782773|104.61263782773|100.23626425303
03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH||-8.9918184414304|-8.9918184414304|-8.9918184414304|-8.9918184414304|-8.9918184414304|-8.9918184414304|-8.9918184414304|7.7434341727141|7.7434341727141|7.7434341727141|7.7434341727141|7.7434341727141|7.7434341727141|7.7434341727141|7.7434341727141|7.7434341727141|7.7434341727141|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|-8.9695015142608|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|7.6639363485511|-9.2232889366437|-9.2232889366437|-9.2232889366437|-9.2232889366437|-9.4187655131341|-9.485393004424|-9.485393004424|-9.485393004424|-9.5340417913049|-9.5340417913049|-9.5340417913049|-9.7064906812873|-9.8458788899543|-9.9363097115758|-10.164454875655|-10.166455358673|-10.166455358673|-10.166455358673|-10.166455358673|-10.166455358673|-10.23128360555|-10.399653259689|-10.399653259689|-10.399653259689|-10.399653259689|-10.399653259689|-10.399653259689|-10.399653259689|-10.399653259689|-10.399653259689|-10.399653259689|-10.399653259689|-10.399653259689|-10.467731458079|-10.467731458079|-10.467731458079|-10.597311357264|-10.597311357264|-10.597311357264|-11.303179532957|-11.82619428521|-11.82619428521|-11.82619428521|-11.82619428521|-11.82619428521|-11.82619428521|-11.991233407465|-11.991233407465|-11.991233407465|-12.08164857384|-12.170522701549|-12.170522701549|-12.23252546766|-12.235429604233|-12.235429604233|-12.235429604233|-12.235429604233|-12.262699055871|-12.718276898288|-12.726112335865|-12.726112335865|-12.726112335865|-12.726112335865|-12.726112335865|-12.726112335865|-12.98429199716|-13.335879341988|-13.613620677149|-13.613620677149|-13.613620677149|-13.613620677149|-13.613620677149|-13.973235501374|-13.973235501374|-14.130816765986|-14.803685263751|-15.038817330596|-15.125484391492|-15.125484391492|-15.631926718069|-15.785474819952|-15.950835222147|-15.950835222147|-15.950835222147|-15.950835222147|-15.950835222147|-15.950835222147|-15.950835222147|-15.950835222147|-15.950835222147|-16.342317044892|14.536785558608|14.536785558608|14.536785558608|14.536785558608|14.536785558608|14.277816458706|13.845907021632|13.688549544887|13.688549544887|13.688549544887|13.688549544887|13.688549544887|13.498085713774|13.498085713774|13.492698740555||13.492698740555|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.3477364502|13.097484531408|-14.934443893567|-14.934443893567|-14.934443893567|-14.934443893567|-14.934443893567|||-14.934443893567|-14.934443893567|-14.934443893567|-14.934443893567|-14.934443893567|-14.934443893567|-14.934443893567|-15.078271166633|-15.191754485861|-15.191754485861|-15.191754485861|-15.191754485861|-15.461115944932|-15.695683969999|-15.920606381574|-15.920606381574|-15.920606381574|-15.920606381574|-15.94053262212|-15.94053262212|-15.991980801446|-16.185334228334|-16.185334228334|-16.185334228334|-16.214770179223|-16.214770179223|-16.214770179223|-16.214770179223|-17.235391221526|-17.235391221526|-17.235391221526|-17.235391221526|-17.398064179249|-17.398064179249|-17.398064179249|-17.398064179249|-17.398064179249|-17.398064179249|-17.558960591232|-17.842234824512|-17.842234824512|-17.854466724712|-17.854466724712|-17.854466724712|-17.854466724712|-18.027741485523|-18.492182052575|-18.492182052575|-18.492182052575|-18.597702861321|-19.109113349398|-19.704293822668|-20.648381444505|19.319544772592|19.319544772592|19.319544772592|19.319544772592|19.319544772592|19.319544772592|19.319544772592|19.319544772592|19.319544772592|19.319544772592||19.319544772592|19.319544772592|19.319544772592|||19.319544772592|19.319544772592|19.319544772592|19.319544772592|19.319544772592|19.319544772592
03578|17758|/equities/fauvet-girel-ets|CACALL||-2.8472143943988|-2.8480160033132|-2.8489066798847|-2.8498963205198|-2.8509959212254|2.8544487697868|2.8538319780858|2.8531466539736|2.8523851827377|2.8515391035868|2.8505990156414|2.8395544830165|-2.8449392778783|-2.8454880960682|-2.8460978940569|-2.8467754473778|-2.8475282844009|-2.8483647699822|-2.8492941984059|-2.8603268871177|-2.8648076597704|-2.8653418558454|-2.8659354070398|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8659454743068|-2.8688283143221|-2.8720314698946|-2.8755905316419|-2.8795450446944|-2.9039390482219|2.8672359237809|2.8672359237809|2.8635954602713|2.8195504197538|2.7817226790786|2.7796918709411|2.777435417455|2.7749282469148|2.7721425018702|2.7522747175676|2.7522747175676|2.7491941338096|2.7457712629674|2.7219680922162|2.7177423257443|2.70971369951|-2.7647625847103|-2.7741806422606|-2.7757562702381|-2.7775069679909|-2.7794521877162|2.7650530791954|2.763392313396|2.7615470180634|2.759496689916|2.75721854753|2.7437993635357|2.7437993635357|2.7437993635357|2.7437993635357|2.7437993635357|2.7437993635357|2.7397770737742|2.735307862928|2.7303420730989|2.7248245288444|2.6933358323004|-2.7414512367513|-2.7460569244255|-2.7511743551746|-2.7568603893402|-2.7631782050798|-2.7701980003461|-2.7779977728641|-2.8266641486261|-2.8340712773108|2.7610318144931|-2.7566312992161|-2.8195902731226|2.7648996085805|-2.7990003723919|-2.8011528533999|-2.8011528533999|-2.8011528533999|-2.8011528533999|-2.8093706392138|-2.8093706392138|-2.8093706392138|-2.8093706392138|-2.8093706392138|-2.8148562668527|-2.8409513896003|-2.8543904297103|-2.8604338160874|-2.9171487613654|2.858723768025|2.8541375094314|-2.8509583811341|-2.8566204287805|-2.8629115928321|-2.8699017751116|-2.8776686443111|-2.986298522819|-3.0292205915064|-3.032467323896|-3.0360748043289|-3.040083115921|-3.0445367954678|-3.0494853282975|-3.0549836981083|-3.0610929978982|-3.0678811087757|-3.0754234541953|-3.1104704792301|-3.1183005367164|-3.1270006005901|-3.1366673382276|-3.1474081578248|-3.1593424018216|-3.1726026729292|-3.1873363074933|-3.2037070125644|-3.2218966848657|-3.2221074509405|-3.2512304968065|-3.2747005562458|-3.3007784000672|-3.329753782091|-3.3619486510063|-3.3877207371156|-3.4408008094806|-3.4875564570978|-3.5350627364664|-3.5878474913205|-3.6464972189362|-3.7116635829536|-3.7840706540841|-3.8845229362666|-4.0072478425966|-4.0436085211421||-4.1173428415352|-4.2348253858414|-4.2853616224756|-4.2970685944546|-4.5022983800028||||||||||||||||||||||-4.8114426677596|||||||-4.992714067871|-5.1941267346614|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03579|17756|/equities/faience-sarreguem|CACALL||17.592907460096|17.592119357722|17.591243688416|17.590270722521|17.589189649305|17.587988456842|17.58665379855|17.585170844892|17.583523118606|17.581692311621|17.579658081638|17.577397826101|17.57488643106|17.572095992126|17.568995504421|17.565550518082|17.561722755484||-16.24253145848|-16.247257091317|-16.252507794471|-16.258341909085|-16.264824258657|-16.272026869292|-16.280029769998|-16.288921881893|-16.298802006222|-16.309779922142|-16.321977606498|-16.335530589115|-16.35058945869|-16.367321535996|-16.385912733002|-16.406569618565|-16.429521713634|-16.455024041489|-16.483359961328|-16.514844316705|-16.54982693379|-16.588696508329|-16.631884924483|-16.679872053543|-16.733191085833|-16.792434455043|-16.858260420832|-16.93140038282|-17.012667007252|-17.10296325662|-17.203292422584|-17.314769273656|-17.438632441513|-17.576258183577|-17.729175674759|-17.899083998294|-18.087871024445|-18.297634386834|-18.530704789489|-18.78967190355|-19.077413141396|-19.397125627891|||||||||||||||||||||||||||||||||||||||||-19.752361723997|-20.147068497448||-20.58563157906|-21.139589541376|||||||||||||||||||||||17.299271003184|||||||||||||||||||||||||||||||||||||||||||17.299271003184||||||16.843634490368|14.874857230683||||||14.874857230683|||||||||||13.652840190029|13.652840190029||||||||||||||||||||||||||||||||13.652840190029||||||||||||||||||13.652840190029|||||
03580|17712|/equities/casino-mun-cannes|CACALL|||||||||-1521.2123035069||||||-1528.286794453|||-1528.286794453|||-1554.7631049478|-1560.8478943864|-1567.6087715404||||||||-1575.1208572672||-1583.4676191857||-1592.7417990953||1575.0900115239|||||||1575.0900115239|1575.0900115239|1575.0900115239|1575.0900115239||1523.8148290418|||1523.8148290418||||1466.4609211576|1457.7343568418|-1482.3032631583|-1482.3032631583||||||1472.9963742685|1469.9959714095|||||||1466.662190455|1462.9579893944|1438.8422104383||||-1470.8120858787|||||||-1470.8120858787||||||||||1470.2087934681||1431.898659409||-1421.2912765309|-1421.2912765309||-1421.2912765309||-1425.8791961454||-1444.3102179393|||||-1449.2335754881|-1461.3706394313|-1467.078488257|-1480.0872091744||-1499.3669249067|||-1499.3669249067|-1505.8841807588||-1505.8841807588||-1505.8841807588||||-1505.8841807588||-1505.8841807588|-1505.8841807588||-1529.8713119543||-1533.1903466159|-1536.8781629065||-1540.9757365628|-1545.5285961809|-1548.9549292636|||-1548.9549292636||-1548.9549292636|||-1548.9549292636||-1548.9549292636||||1565.6056341515|||||||-1587.1048509428||-1590.1165010475|-1593.4627789417|-1597.1808654907|-1601.3120727675|-1605.902303075|||-1606.6695099691|-1606.6695099691|-1618.7541775184|||||-1618.7541775184|||-1618.7541775184|-1618.7541775184||||-1618.7541775184||||-1618.7541775184|-1618.7541775184|-1630.0668858252|-1630.0668858252|||-1664.5187620281||-1704.8982807926|||||||||-1704.8982807926|||-1704.8982807926||-1704.8982807926||||1692.3352435637||-1705.9905838967||-1705.9905838967|-1705.9905838967|||||||-1705.9905838967|-1705.9905838967|||||||-1705.9905838967|-1705.9905838967|-1705.9905838967||||1667.6139850834|1667.6139850834|1667.6139850834||||||1667.6139850834||
03581|943348|/equities/fermentalg|CACALL||-0.37189893806376|0.31650797036683|0.31650797036683|0.31650797036683|0.31650797036683|0.27426983732236|-0.33177101891233|-0.33707891714787|-0.33804031834616|-0.33804031834616|-0.33804031834616|-0.33804031834616|-0.34204479804319|-0.34782754934145|-0.36336393495746|-0.37107105542496|-0.38035670904402|-0.38647968170912|-0.38997742034628|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.39615303719848|-0.41794781215555|-0.4272997632263|-0.4272997632263|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.4333154366872|-0.43712825758163|-0.43789250301988|-0.440186115301|-0.45334569855568|-0.45936374354789|-0.45936374354789|-0.45936374354789|-0.45936374354789|-0.45936374354789|-0.45936374354789|-0.45936374354789|0.40844057219534|0.40844057219534|0.40844057219534|0.40844057219534|0.40844057219534|0.40844057219534|0.40844057219534|0.40844057219534|0.40844057219534|0.40844057219534|0.40048952916495|0.39850867854508|0.39850867854508|0.39213706401272|0.39213706401272|0.39213706401272|0.39213706401272|0.39095784224054|0.38490945481997|0.38490945481997|0.38490945481997|0.38490945481997|0.38490945481997|0.38490945481997|0.38490945481997|0.38490945481997|0.38490945481997|0.38490945481997|0.38437587272656|0.38437587272656|0.38330652097344|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.37331364495114|0.36001513283071|-0.49196228136093|-0.49196228136093|-0.49196228136093|-0.49196228136093|-0.49196228136093|-0.49196228136093|-0.49196228136093|-0.49196228136093|-0.49196228136093|-0.5177636565927|-0.53337627673186|-0.56625143547894|-0.59727934289907|-0.6032548081978|-0.61054919606176|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.5294600810553|0.50523341981849|-0.58801840644985|-0.59068708730969|-0.59704124610991|-0.60132358450989|-0.60252621195162|-0.6282513806273|-0.64139041073339|-0.66148935167013||-0.66696575466785|-0.66696575466785|-0.66696575466785|-0.66696575466785|-0.68579532574717|-0.69801863162511|-0.69801863162511|-0.69801863162511|-0.69801863162511|-0.69801863162511|-0.69801863162511|-0.71196519366893|-0.74151684765454|-0.75718539759447|-0.75988933756677|-0.75988933756677|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|||-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.76447968219203|-0.77375525274191|-0.78978359079265|-0.80025133203459|-0.80025133203459|-0.80135350660277|-0.80135350660277|-0.82544831915909|-0.84639915951747|-0.84639915951747|-0.86577683663654|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.50666926547774|0.42363254278775|0.36233646726014|0.36233646726014|0.33059606624315|0.31430119687396|0.31358327449274|0.31358327449274|0.31358327449274|0.31358327449274|0.25592585273267|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867||0.23816009067867|0.23816009067867|0.22665010286011|||-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773
03582|17760|/equities/fiducial-office-solutions|CACALL||-28.103197719608|28.152003551022|27.946669764536|27.940744182818|-27.86583903393|27.993511591125|27.992790656806|27.991989618673|27.991099576303|27.990110640337|27.989011822597|27.987790913996|27.986434348885|27.984927054316|27.983252282574|27.981391425082|27.979323805646|27.977026450718|27.974473834131|27.971637593479|27.968486214977|27.964984683308|27.961094092564|27.95677121396|27.951968015511|27.946631128346|27.940701253718|27.934112504131|27.926791671256|27.918657412507|-27.89037988983|-28.033756026542|-28.037506696158|-28.041674106842|-28.046304563158|-28.05144951462|-28.057166127356|-28.063517919284|28.196092218048|27.995657172343|27.995174635937|27.994638484374|27.994042760416|27.993380844906|-27.807353853831|-27.808171033473|-27.809079010852|-27.810087874606|-27.811208834334|-27.812454345142|-27.81383824604|-27.815375913704|-27.817084433331|-27.818982788472|-27.821092071962|-27.823435720285|-27.826039773976|-27.828933166967|-27.832148048068|-27.83572013818|-27.839689127193|-27.844099114985|-27.848999101421|-27.854443530795|-27.860492896765|-28.00054825647|-28.000609173855|-28.000676859839|-28.000752066488|-28.000835629431|-28.000928477146|-28.001031641273|-28.001146268081|-28.001273631201|-28.001415145779|-28.001572384199|-28.001747093555|-28.001941215061|-28.002156905623|-28.002396561803|-28.002662846448|-28.002958718276|-28.003287464751|-28.003652738612|-28.004058598458|-28.004509553842|-28.00501061538|-28.005567350422|-28.006185944913|-28.006873272126|-28.007636969029|-28.008485521143|-28.009428356826|-28.010475952029|-28.011639946699|-28.012933274109|-28.014370304566|-28.015967005073|-28.017741116748|-28.019712351942|-28.021902613269|-28.024336236966|-28.027040263296|-28.030044736995|-28.033383041106|-28.037092267895|-28.041213630995|-28.045792923327|-28.050881025919|-28.056534473244|-28.062816081382|-28.06979564598|-28.077550717755|-28.086167464173|-28.095741626858|-28.106379585398|-28.118199539331|-28.131332821479|-28.145925357199|28.004528016673|-28.03941348435|-28.043792760389|-28.048658622655|-28.054065136283|-28.060072373648|-28.066747081831|-28.074163424256|-28.082403804729|-28.091559783033|-28.101733092259|-28.113036769176|-28.125596410196|-28.139551566884|-28.155057296538|28.094381798877|28.082646358426|28.069606980146|28.055118782058|28.039020784183|28.021134119876|28.001260048425|27.979177746812|-27.445359669747|-27.739288182857|27.978568982413|-27.623812623233|-27.626458427874|-27.629398210808|-27.63266463629|-27.636293997936|-27.640326621988|-27.644807315379||-27.649785863591|-27.655317583827|-27.661463939644|-27.668293223886|-27.675881317488|-27.684312532601|-27.693680549393|-27.70408945694|-27.71565490977|-27.728505412915|-27.742783749742|-27.758648568439|-27.776276144769|27.937471246955|-27.669476773742|-27.677196372883|-27.685773705262|-27.695304074573|-27.8392259442|-27.843584467216|-27.848427270566|||-27.853808163178|-27.859786932747|-27.866430010045|-27.873811207043|27.984653620999|27.982948467777|27.981053853085|27.97894872565|27.976609695167|27.974010772408|27.971123080453|27.967914533837|27.964349482041|27.960388313379|27.955987014865|27.951096683184|27.945662981315|27.939625534795|27.932917260883|-27.874535613857|-27.882817433501|-27.992019836798|27.964422234016|27.960469148906|27.956076832118|27.951196480131|27.945773866813|-27.960250877627|27.999721077539|27.999690086154|27.999655651282|27.999617390314|27.999574878126|27.999527642363|27.999475158181|27.999416842423|27.999352047137|27.999280052374|27.999200058194|27.999111175771|27.999012417523|27.998902686137|27.998780762374|27.998645291527|27.998494768363|27.998327520403|27.998141689337|27.997935210374|27.997705789305|27.997450877005|27.997167641117|27.996852934574|27.996503260638|27.996114734043|27.995683037825|27.995203375361|27.994670417068|27.994078241187|27.993420267985|27.99268918665|27.991876874056|27.990974304506|27.989971449452||27.988857166057|27.987619073397|27.986243414886|||27.984714905428|27.983016561587|27.981129512875|27.979032792083|27.976703102314|27.974114558127
03583|17761|/equities/fiducial-real|CACALL||-175.27788274268|-175.27788274268|175.10440156487|175.10440156487|175.10440156487|175.10440156487|175.10440156487|175.10440156487|175.10440156487|175.10440156487|-176.37247384444|-176.37247384444|-176.37247384444|-176.37247384444|-176.37247384444|-176.37247384444|-176.37247384444|-176.37247384444|174.91947350618|-176.53391832647|176.74009074837|-176.28878805736|-176.32087561929|-176.35652846588|-176.39614273987|-176.44015859985|-176.48906511095|-176.54340567883|-176.60378408759|176.6624621249|-176.37504208345|-176.41671342605|-176.46301491784|-176.51446101982|-176.57162335535|-176.6351370615|-176.70570784612|-176.78411982902|-176.87124425446|176.36528416171|-176.70523982033|-176.78359980036|-177.53733311151|-177.59703679057|-177.66337421174|-177.73708245749|-177.81898050833|177.42335499075|-177.29100824314|-177.29100824314|-177.29100824314|-177.5455647146|-177.60618301623|-177.6735366847|-177.74837409411|-177.83152677123|-177.9239186347|-178.02657626078|177.19269304358|176.72591638351|176.72591638351|176.72591638351|176.47324042612|176.41471158458|176.34967953843|-176.51073170376|-176.51073170376|-176.51073170376|-176.51073170376|-176.51073170376|-176.51073170376|-176.51073170376|-176.51073170376|-177.17859078195|-177.5317675355|-177.58979962735|-177.58979962735|-177.58979962735|176.41020037265|176.34466708073|176.27185231192|175.69094701324|-176.56561442973|-176.62846047748|-176.69828941942|-176.77587713269|-176.86208570299|-176.95787300332|-177.06430333702|176.15077406998|-175.94358436669|-176.5484270741|-176.83158563789|-176.9239840421|176.30668439766|175.72964933074|-176.52261185474|-176.5806798386|-176.64519982066|-176.71688868963|-176.79654298847|-176.88504776497|-176.98338640552|-177.09265156169|176.11927604256|-176.54597222966|-176.54597222966|-176.54597222966|-176.54597222966|-176.54597222966|-176.54597222966|-176.54597222966|-176.54597222966|-177.2733024774|-177.41478053044|-177.57197836716|-177.74664263017|-177.82301559281|-177.82301559281|-177.85890621423|-178.17656246025|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|-178.23369432989|178.87161545498|178.87161545498|178.87161545498|178.87161545498|178.87161545498|178.87161545498|178.87161545498|178.63512828332|178.37236475924||178.08040528804|-179.93777124933|-179.93777124933|179.84692083408|179.75160608241|179.75160608241|179.75160608241|179.61289564713|-179.54122705875|180.28752549028|180.20836165587|180.12040183985|180.02266871095|179.9140763455|179.79341816166|179.65935351296|179.51039279218|179.3448808802|179.16097875577|178.95664306197|178.72960340219|||178.47733711354|178.19704123727|-180.11439862526|180.53955708305|-180.47327290378|-180.47327290378|-180.47327290378|-180.47327290378|-180.47327290378|-180.56964733028|-180.56964733028|-180.56964733028|178.83028526079|178.83028526079|178.83028526079|178.83028526079|178.83028526079|178.83028526079|178.83028526079|178.83028526079|-181.52190526579|-183.4132280731|-183.59263538042|-183.59263538042|-183.59263538042|-183.59263538042|-184.76959486714|180.88938905292|180.88938905292|180.43265450324|180.33923437017|180.33923437017|180.33923437017|180.33923437017|180.33923437017|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|176.62737157837|176.62737157837|176.62737157837|-179.87971105264|-179.87971105264|-179.87971105264|-179.87971105264|-180.97745672515|-181.30828525017|-181.67587250019|-182.08430277798||-182.53811419776|-183.20901577529|-183.44322935221|||-183.44322935221|-184.04803261356|-185.38670290396|-185.59633655996|-186.55148506662|179.77612770376
03584|943357|/equities/figeac-aero|CACALL||5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|5.5326255787103|-5.9136861818056|-5.9136861818056|-5.9136861818056|-5.9136861818056|-5.9425188870724|-5.9425188870724|-5.9425188870724|-5.978354331685|-5.9825311455727|-5.9825311455727|-5.9825311455727|-5.9825311455727|-5.9825311455727|-5.9971167891096|-5.9971167891096|-5.9971167891096|-5.9971167891096|-5.9971167891096|-5.9971167891096|-6.0037162875491|-6.0037162875491|-6.0037162875491|-6.0037162875491|-6.0037162875491|-6.0074625915242|-6.0094029313936|-6.0404477259202|-6.0527197410313|-6.1127678036337|-6.1127678036337|-6.1127678036337|-6.1127678036337|-6.1127678036337|-6.1127678036337|-6.1127678036337|-6.1127678036337|5.7337065613476|5.7337065613476|5.7337065613476|5.6974517411885|5.6927241293255|5.6074713035495|5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.4507461320513|5.3530512928028|-5.8689985742193|-5.8689985742193|-5.8689985742193|-5.8689985742193|-5.9055539755933|-6.0150599114224|-6.0733999005208|-6.144888770939|-6.2041837555405|-6.2041837555405|-6.2846483767293|-6.5407206019055|-6.797467492277|-6.7994082219673|-6.921564473849|6.3791428533287|6.3791428533287|6.3791428533287|6.3791428533287|6.3791428533287|6.3791428533287|6.3791428533287|6.3511642957287|6.3511642957287|6.3046271563191|6.288474745289|6.1853491877123|6.1853491877123|6.1853491877123|6.1853491877123|6.1853491877123|6.1853491877123|6.1433940285278|6.1433940285278|5.8748822337867|5.743202488343|5.6857805701539|5.6630623836632|5.6630623836632|5.5956248993471|5.5584721029682|5.5438578593381|5.4976198394705||5.4629109126119|5.3921232468318|5.3623591271187|5.2826210224127|5.2206901933854|5.1674337018536|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|||-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.7902403892075|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8130607413426|-5.8211786269231|-5.845754040511|5.4626493695223|5.4626493695223|5.4626493695223|5.4626493695223|5.4626493695223|5.4619126823758|5.4619126823758|5.452125154956|5.4512501149529|5.4418518239571|5.4418518239571|5.4418518239571|5.3742798096949|5.2736440242456|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|4.9549226153536|4.8376970322909|4.8376970322909|4.8376970322909|4.8376970322909|4.8376970322909|4.8376970322909||4.8376970322909|4.8376970322909|4.7045641367305|||4.7045641367305|4.5239604253094|4.421066842534|4.2422965478653|4.1081073760715|4.0869226190444
03585|17762|/equities/fin.-etang-berre|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-10.863826416561|-10.915362727454|-10.972625295112|||||-11.036250370287|-11.10694489826|-11.185494373786||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03586|40307|/equities/louest-africain|CACALL||-8.2408239058716|-8.2564709641385|-8.273856584435|-8.29317394032|-8.3146376690812|-8.3384862565935|-8.3649846871628|-8.3944273877954|-8.4271414996094|-8.463490512736|-8.5038783050989|-8.5487536299466||-8.5986151019996||-8.654016737614|-8.715574110519|-8.7839711915244|-8.8599679481972|-8.9444087889447|-9.0382319453308|-9.1424798968709|-9.2583109541377|-9.3870121288786|-9.5300134341462|-9.6889037733325|-9.8654485946506|-10.061609507226|-10.279566076755|-10.521740042898|-10.790822227501|-11.089802432615|-11.42200266052|-11.791114024859|-12.201237763013|-12.656930805407|-13.459986847236||-13.459986847236||||-13.459986847236||||||-14.644429650124|-15.33825520919||-16.709172878511||-18.19908095493|-19.076756595396|-20.851951624313|-21.891057360348|-22.945618907806||-25.295132416483||-27.261257986223|-29.7458422493||-33.673158097164||||-36.714620404658||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03587|17763|/equities/financiere-marjos|CACALL||||0.099964832716723|||0.099964832716723|0.095215846332684|0.095215846332684|||||0.085628713703568||0.075031905578697|0.074924339803418|0.07480482227533|0.074672025021898|0.074524472518086|0.074360525291628|0.074178361706674|0.073975957723392|0.073751064408635|0.073501182947793|-0.067584952909227|-0.067584952909227|-0.067927725832193|-0.068308584635487|-0.068731761083593|-0.069201957137043|-0.069724397196432|-0.070304886151309|-0.07094987387895|-0.071666526909662|-0.072462808054898|-0.073347564882938|-0.074330628025204|||-0.0754229204055|||||-0.076636578605829||||-0.084985091969099||-0.085876338208587|-0.085876338208587|-0.085876338208587|-0.085876338208587|-0.085876338208587|-0.085876338208587||||||-0.085876338208587|||||-0.088195931607784|||||||||||||||0.085893409457141||0.079326007660155|||||||||||||||||||||||0.077584453088183|||0.075649392452657||||-0.086500671343869|||||||||||||-0.088889635091431||||-0.089678560921445||||||||||||||-0.089678560921445|-0.091601724058227|-0.091601724058227|-0.091601724058227||||||-0.091601724058227||||-0.091601724058227|-0.094137929508515|-0.094137929508515||||||||||||0.072624519324494||-0.092624046360768||||||-0.092624046360768|||||||||||||0.092192532557121|0.092192532557121|-0.10978607785053||||||||-0.11331786161603|||||-0.11568651288683|-0.11831834763216|-0.12124260846031|||-0.12449178715826|-0.12810198571153|||||||||||||||||||||||||||||||||||||
03588|17764|/equities/finatis|CACALL||-1.3721202958886|-1.3723558837908|-1.3726176481267|-1.3729084973887|-1.3732316632354|-1.3735907363984|-1.3739897065795|-1.3744330067808|-1.3749255625599|-1.375472846759|-1.3760809403135|-1.3767565998185|-1.3775073326019|-1.3783414801389|-1.3792683107357|-1.3802981225098|-1.3814423578144|-1.3827137303751|-1.3841263665536|-1.3856959623075|-1.3874399575897|-1.3893777301254|-1.3915308107206|-1.393923122493|-1.3965812466847|-1.3995347180087|-1.4028163528132|-1.4064626137071|-1.4105140147002|-1.4150155713593|-1.4200173009806|-1.4255747783375|-1.4317497531785|-1.4386108363352|-1.4462342620648|-1.4547047350977|-1.464116371801|-1.4745737459157|-1.4861930504877|-1.4991033889009|-1.5134482093601|-1.5293868987592|-1.5470965536471|-1.5667739479669|-1.5886377194334|-1.6129307988406|-1.6399231092931|-1.6699145653514|-1.7032384054162|-1.7402648943771|-1.7814054376669|-1.8271171524334|-1.8779079466184|-1.9343421623795|-1.9970468465586|-2.0667187178686|-2.1441319082131|-2.2301465641514|-2.3257184040828|-2.43190933734|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.5498992631812|||||||||||||||-2.6943325014004|-2.8725917174958||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03589|17765|/equities/fipp|CACALL|||-0.14651261708745|-0.14746833342346|-0.14746833342346|||||-0.14746833342346|-0.14746833342346|-0.14746833342346||-0.14852037085463|0.14338226232056|0.14338226232056||-0.14424193166887||-0.1449354800162||-0.14570608929101||-0.1510623234875|0.13898630320286|0.13836593840363|0.13836593840363|0.13836593840363|0.13836593840363|0.13836593840363|0.13514314136686||0.13514314136686|0.13438126766882||0.13397918668281|0.13353243003169|0.13303603375266|0.13248448233152|0.13187164741914|0.13119071973872|0.13043413342714|0.13009348298311||0.12961395939888|||0.12961395939888||0.12961395939888|0.12961395939888|0.12961395939888|||0.12961395939888|0.12961395939888|0.12961395939888|0.12961395939888||||0.12961395939888||||||0.12961395939888|0.12961395939888|0.12961395939888||||0.12961395939888|||||||0.12961395939888|0.12961395939888|0.12961395939888|0.12961395939888||0.12961395939888|||0.12961395939888|||0.12961395939888|0.12961395939888|0.12961395939888|0.12961395939888|0.12961395939888|0.12961395939888|0.12961395939888||||0.12961395939888|0.12961395939888|0.12961395939888|||0.12961395939888||0.12961395939888|0.12961395939888|0.12961395939888||-0.13665115711091|||-0.14027905825109|0.13346771329276|0.1327419035924|0.12443544807175||0.12137272062278|0.11185857490673|||-0.11634743617182|||||||-0.11634743617182|||-0.11705270692381|-0.11783634109268||-0.11870704572476||-0.12167449564379|-0.12591610775106|||0.12358969630947||0.12358969630947|0.12358969630947|0.12087744427114||0.12025271883043|0.11528079714413|0.11275643999969|0.1091738235133|||0.10897917881696|||0.10897917881696||0.10897917881696|||0.10897917881696|0.10897917881696|0.10897917881696||||0.10897917881696||0.10897917881696||0.10897917881696|0.10897917881696|||0.10897917881696|0.10856479628808|-0.11936445204409|-0.11936445204409|-0.11936445204409|||-0.11936445204409|-0.11936445204409||||-0.11936445204409|||||-0.11936445204409|-0.11936445204409|||||||-0.11936445204409||||-0.12018272410931||-0.1210919152929|0.112564537676||||-0.11876162224144|||-0.11984624722633|-0.12032916241259|-0.1208043849218|-0.1208043849218|||-0.1208043849218||-0.1208043849218|-0.1208043849218|-0.12422709396019|-0.12580788224422|-0.12806431468419||||-0.1310159059431|-0.131239897903||||-0.13765419136129||||||||||||-0.13765419136129|-0.13812333220658|-0.13812333220658
03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP||-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.433127335255|-27.761808319826|-28.30478733992|-28.655318885108|-28.958686781217|-29.095763365747|-29.215139927101|-29.215139927101|-29.516821611404|-30.22789329813|-30.22789329813|-30.22789329813|-30.22789329813|-30.22789329813|-30.22789329813|-30.22789329813|-30.22789329813|-30.350436785995|-30.378263582983|-30.592515113396|-30.603414047049|-30.603414047049|-30.603414047049|-30.603414047049|-31.951015777374|27.857696557014|27.857696557014|27.855489866195|27.855489866195|26.719346901839|-29.368849206804|-29.368849206804|-29.368849206804|-29.368849206804|-29.368849206804|-29.368849206804|-29.368849206804|-29.368849206804|-29.368849206804|-29.368849206804|-29.368849206804|-29.851498207383|-30.523888041501|27.728510735775|27.728510735775|27.728510735775|27.728510735775|27.728510735775|27.728510735775|27.728510735775|27.598344986466|27.52326380474|27.52326380474|26.967515380986|26.486128815686|26.004031614766|-28.718158515393|-28.718158515393|-28.718158515393|-28.718158515393|-28.718158515393|-28.718158515393|-28.718158515393|-28.718158515393|-28.718158515393|-28.793153062196|-28.793153062196|-28.793153062196|-29.925725900168|-30.725806407393|-31.545340622201|-31.836488923248|-32.370967780518|-32.370967780518|-32.370967780518|-32.370967780518|-32.370967780518|-32.370967780518|-32.370967780518|-32.370967780518|-32.370967780518|-32.370967780518|-32.755029861237|-32.755029861237|-32.755029861237|-32.755029861237|-32.850033115574|-33.010530093675|-33.010530093675|-33.010530093675|-33.010530093675|-33.010530093675|-33.010530093675|-33.010530093675|-33.692255023856|-34.366394894806|-34.908875299535|-34.908875299535|-34.908875299535|-35.532082267428|-36.088425207827|32.361955505675|32.361955505675|32.361955505675|32.361955505675|32.361955505675|32.31094655522|32.31094655522|32.31094655522|32.006604825218|31.543450526351|31.523280227576|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.933301585723|30.457091616823|30.457091616823|30.457091616823|30.457091616823|30.457091616823|30.457091616823|30.457091616823|30.457091616823|30.457091616823||30.457091616823|30.385657309641|29.506284712806|28.634798221331|28.634798221331|28.634798221331|28.634798221331|28.634798221331|28.634798221331|28.634798221331|27.877554236232|27.616727204653|27.547193568837|27.547193568837|27.496882908754|27.404869707881|27.206361584882|27.206361584882|27.206361584882|27.206361584882|27.057067558743|||26.681186223005|26.26242873401|25.857142842816|25.812157393546|25.812157393546|25.812157393546|25.701230632677|25.701230632677|25.701230632677|25.701230632677|25.701230632677|25.55162002033|25.55162002033|25.55162002033|25.55162002033|25.55162002033|24.92957667715|24.863304931522|24.863304931522|24.547006322941|24.287661939766|24.287661939766|24.287661939766|23.706291629104|22.936451928927|-25.622541615055|-25.622541615055|-25.622541615055|-25.622541615055|-25.622541615055|-25.622541615055|-25.729490488421|-25.767396242103|-25.767396242103|-25.978218059497|-26.266339844607|-26.266339844607|-26.266339844607|-26.266339844607|-26.517487337786|-26.517487337786|-26.517487337786|-26.517487337786|-26.517487337786|-26.517487337786|-26.517487337786|-26.517487337786|-26.517487337786|-27.538320014431|-28.143253438827|25.691414105067|25.691414105067|25.691414105067|25.691414105067|25.691414105067|25.691414105067|25.691414105067|25.691414105067|25.258744034921|25.258744034921|25.258744034921|25.258744034921|25.258744034921||25.258744034921|25.258744034921|25.258744034921|||25.258744034921|25.258744034921|25.258744034921|25.258744034921|25.258744034921|25.258744034921
03591|17767|/equities/fonciere-7-invest|CACALL||-0.37252803987124|-0.37347560067815|-0.37452844601917|-0.37569827417585|-0.37699808323883|-0.37844231553104|-0.38004701807793|-0.3818300209078|-0.38381113516322|-0.3860123732248|-0.38845819329322|-0.39117577114702|-0.39419530209569|-0.3975503364831|-0.40127815246911|-0.40542017023134|-0.41002241218938|-0.41513601436497|-0.42081779456008|-0.42713088366575|-0.4341454271165|-0.44193936428399|-0.4505992944701|-0.46022143912133||-0.67824605716397|-0.67860672885765|-0.67900747518395|-0.67945274887984|-0.67994749743083|-0.68049721804304|-0.68110801872327|-0.68178668614576|-0.68254076105963|-0.68337862207504|-0.68430957875883|-0.68534397507415|-0.6864933043134|-0.68777033680145|-0.68918926178817|-0.69076584510675|-0.69251760434962|-0.69446400350837|-0.69662666924031|-0.69902963116468|-0.70169958885843|-0.70466620851815|-0.70796245258451|-0.71162494599158|-0.71569438311054|-0.72021597990938|-0.72523997635254|-0.73082219462272|-0.73702465936737|-0.74391628686141|-0.75157365074369|-0.75908682034502|-0.75908682034502|-0.75908682034502|-0.75908682034502||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.75908682034502||||||||||||||||||||||||||||||||||||-0.75908682034502|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03592|17768|/equities/fonciere-atland|CACALL||-45.435410317106|-45.435410317106|-45.435410317106|43.755336959017|43.755336959017|43.755336959017|43.755336959017|43.755336959017|43.755336959017|43.755336959017|43.755336959017|43.755336959017|43.755336959017|43.755336959017|43.361484959008|43.146094695596|42.763917718279|42.763917718279|42.763917718279|42.748797295213|42.309774899615|-44.008222746913|-44.008222746913|-44.008222746913|-44.008222746913|-44.020247327027|-44.355830363364|-44.506478181515|-44.569228348199|-44.569228348199|-44.569228348199|-44.569228348199|-44.569228348199|-45.010253465908|-45.027474483758|-45.027474483758|-45.152748621073|-45.247498340702|-45.370711052852|-45.370711052852|-45.370711052852|-45.370711052852|-45.370711052852|-45.370711052852|-45.370711052852|-45.667457276403|-45.735058075524|44.078447693882|43.504024264031|43.504024264031|-44.159329987279|-44.221477933185|-44.324051372214|-44.324051372214|-44.324051372214|-44.324051372214|-44.324051372214|-44.324051372214|-44.324051372214|-44.324051372214|-44.324051372214|-44.324051372214|-44.338365297053|-44.338365297053|-44.338365297053|-44.338365297053|-44.538497586928|-44.538497586928|-44.538497586928|-44.587219498645|-44.66220236835|-44.66220236835|-44.66220236835|-44.66220236835|-44.66220236835|-44.913558017514|-45.015064463904|-45.127849404338|-45.15316562335|-45.225739369573|-45.806376865375|-45.962928844342|-45.962928844342|-45.962928844342|-45.962928844342|-46.169920471917|-46.366578556443|-46.507309464773|-46.542705117171|-46.542705117171|-46.542705117171|-46.542705117171|-46.914116712085|-47.349019416694|-48.110021574104|-48.64446871237|-49.004964854497|-49.167714488221|-49.167714488221|-49.167714488221|-49.184834971488|-49.184834971488|-49.805371936229|-50.107781423826|-50.107781423826|-50.107781423826|-50.10864492445|-50.765161366251|-51.25018018593|-52.005468920804|-52.005468920804|-52.005468920804|-52.005468920804|-52.005468920804|-52.005468920804|-52.005468920804|-52.005468920804|-52.005468920804|-52.005468920804|-52.005468920804|-54.806076239587|51.939474956605|51.939474956605|51.939474956605|51.939474956605|51.939474956605|51.939474956605|50.821638840672|49.885154267414|48.083505123041|47.059450221483|46.777165174952|45.49685049109|44.874277857193|44.849198000573|44.721331111747|44.523702930696|44.281892272374|44.035435222411|43.936265818631|43.936265818631|43.936265818631|43.936265818631|43.936265818631|43.936265818631|43.936265818631|-44.775726632273|-44.775726632273|-44.775726632273|-44.775726632273|-45.213204284639|-45.213204284639||-45.213204284639|44.038856960481|44.038856960481|44.038856960481|44.038856960481|43.954285596417|43.889240893079|43.889240893079|43.788045521526|43.675606219799|43.498363643396|43.498363643396|43.498363643396|43.402496803496|43.402496803496|43.402496803496|43.402496803496|43.402496803496|43.402496803496|42.980552342968|42.267279999606|||41.841421755544|41.712690839493|41.666470830217|41.666470830217|41.666470830217|41.666470830217|41.666470830217|41.540523653312|41.145024967506|41.105583509157|40.961759285077|40.94639958711|40.88488864205|40.816543147539|40.640603327723|40.489559253026|40.321732503362|40.035257955599|-41.850528204736|-41.850528204736|-41.850528204736|-41.850528204736|41.032745930556|40.970838912466|40.970838912466|40.970838912466|40.970838912466|40.970838912466|40.970838912466|40.970838912466|40.970838912466|40.789820759538|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.693408036885|40.382450707733|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.702781503746|-41.791979067136|-42.291087089434|40.934313728465|40.934313728465|40.934313728465||39.882571063719|39.815519304287|39.815519304287|||39.428357622371|39.398175263125|39.264638926937|39.160709834048|38.478566143191|38.398407588707
03593|17769|/equities/fonciere-euris|CACALL||0.15897708730052|0.15897454206756|0.15897171403094|0.15896857176802|0.15896508036479|0.15896120102786|0.15895689065349|0.15895210134864|0.1589467798988|0.15894086717676|0.1589342974856|0.15892699782877|0.15891888709894|0.15890987517692|0.15889986193023|0.15888873610057|0.15887637406761|0.15886263847544|0.15884737670636|0.15883041918516|0.15881157749494|0.15879064228358|0.15876738093763|0.15874153499768|0.15871281728662|0.15868090871879|0.15864545475452|0.1586060614609|0.15856229113465|0.15851365743881|0.15845961999899|0.1583995783992|0.15833286551054|0.15825874007869|0.15817637848775|0.15808486560892|0.15798318463245|0.15787020576971|0.15774467369999|0.15760519362253|0.15745021575868|0.15727801813218|0.15708668743607|0.15687409777373|0.15663788703779|0.15637543066453|0.15608381247202|0.15575979225811|0.15539976979822|0.15499974484278|0.15455527267007|0.15406141470039|0.15351268362298|0.15290298242584|0.15222553665125|0.15147281912393|0.15063646631579|0.14970718541786|0.14867465108683|0.14752739071902|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.146252656977|0.14483628615254||0.14326254079203||0.1415139348359|0.13957103932909||||-0.13158772725736|-0.14065302896141|-0.14294781025514|0.14783575952864|||0.14648417765141|||0.14498242001004|||-0.12668619541915|||-0.12854021719862||||-0.13060024139803|-0.13288915717515|-0.1420990622034|-0.14455451385735|||-0.16728279923464|-0.17586976990728||||||||-0.17763307807212||||||-0.17959230936638||-0.18176923302668
03594|17770|/equities/fonciere-inea|CACALL||30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|30.130726251093|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.1901754667|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.229179194346|-31.33232046397|-31.33232046397|-31.980356071078|-32.28372939172|-32.809162623469|-32.809162623469|-32.809162623469|-32.855756037991|-32.855756037991|-32.967507196312|-33.877786984715|-33.877786984715|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469||-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-33.99951514469|-34.177239303968|-34.19693213611|-34.244346607996|-34.244346607996|-34.244346607996|-34.244346607996|-34.244346607996|-34.244346607996|-34.244346607996|-34.244346607996|-34.244346607996|-34.244346607996|-34.244346607996|-34.365939022516|||-34.556599592075|-34.880369555932|-34.880369555932|-35.161520838717|-35.210303987946|-35.210303987946|-35.210303987946|-35.210303987946|-35.210303987946|-35.210303987946|-35.389226610888|-35.743585038438|-36.376205047253|34.476258522363|34.476258522363|34.476258522363|34.476258522363|34.476258522363|34.476258522363|34.476258522363|34.273620665175|-35.772074378442|-35.772074378442|-35.885637138631|-36.122931213672|-36.31436784565|-36.406009177361|-36.406009177361|-36.662234496181|-36.880536537485|-36.880536537485|-37.267261802175|-37.346958490454|-37.544937696425|-37.544937696425|-37.544937696425|-37.761042054459|36.522106454828|36.522106454828|36.522106454828|36.522106454828|36.501364081557|36.501364081557|36.317892552196|36.317892552196|36.317892552196|36.317892552196|36.288073549726|36.288073549726|36.288073549726|36.288073549726|36.288073549726|36.288073549726|36.288073549726|36.18119452845|35.790215634096|35.55024035638|35.372488691469|35.024987223038|34.874792353638|34.874792353638|34.874792353638|34.874792353638||34.777547271525|34.674940374262|34.674940374262|||34.674940374262|34.674940374262|34.674940374262|34.453869624259|34.453869624259|34.453869624259
03595|17771|/equities/fonciere-lyonnais|CACALL||70.630647643411|70.422940978302|70.092157320726|70.091549478623|70.091549478623|69.690608327756|69.478455138614|69.346438549742|69.346438549742|69.346438549742|68.718265055269|68.576357171164|68.576357171164|68.576357171164|67.962617553193|67.291798976746|64.835333722264|-67.424279727281|-67.424279727281|-67.804759703014|-68.094176091457|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.16620670455|64.10862941946|64.10862941946|64.10862941946|64.10862941946|64.10862941946|64.10862941946|64.10862941946|63.56514295169|63.294607518208|63.199535638216|63.199535638216|63.199535638216|63.199535638216|62.680462859249|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-64.851797332457|-65.224219894069|-65.899036995738|-65.899036995738|-66.152064095864|-66.152064095864|-66.152064095864|-66.152064095864|-66.152064095864|-66.152064095864|-66.152064095864|-66.152064095864|-66.43109177089|-66.43109177089|-66.43109177089|-66.668014531963|-66.668014531963|-67.020016994336|-67.177799373047|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.289323048145|-67.665915599962|-68.039904187675|-68.058882523439|-68.058882523439|-68.058882523439|-68.058882523439|-68.058882523439|-68.058882523439|-68.454316034208|-68.649241224804|-68.953416662831|-68.953416662831|-68.953416662831|-69.37046372164|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.376232873|-69.767315717382|-69.767315717382|-69.767315717382||-69.767315717382|-69.767315717382|-69.930355120414|-69.98264277967|-69.98264277967|-69.98264277967|-69.98264277967|-70.747380188132|-70.919313354651|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|||67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.074674138674|67.027415709637|66.87490786992|66.749898480955|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.023095998946|65.970110904048|65.342982487168|65.342982487168|65.342982487168|65.342982487168|65.342982487168|65.342982487168|65.342982487168|65.342982487168|65.342982487168|64.558867989079|63.596161928421|63.596161928421|63.596161928421|63.596161928421||62.977591857744|62.977591857744|62.977591857744|||62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744
03596|17680|/equities/fonciere-paris-nord|CACALL||-0.50560814987036|-0.50560814987036|-0.50560814987036|-0.50560814987036|-0.53095349614722|-0.54183720984838|-0.54437468823218|-0.57986077033175|0.44593116116509|0.44593116116509|-0.38929872632043|0.36097687666778|-0.37534722482547|-0.37534722482547|-0.37534722482547|-0.37534722482547|-0.37888580334832|-0.37929853704597|-0.37929853704597|-0.37929853704597|-0.37929853704597|-0.38111722860671|-0.38111722860671|-0.38111722860671|-0.38111722860671|-0.38111722860671|-0.38235246245438|-0.38450274207386|-0.38600304599375|-0.38872560059329|-0.3899173250386|-0.39068591490818|-0.39403991616912|-0.39570978660578|-0.39570978660578|-0.39628864249912|-0.40020960261786|-0.40301067950951|-0.40340075694441|-0.40544527993068|-0.4076614123303|-0.41035977296848|-0.41035977296848|-0.41195715281561|-0.41195715281561|-0.41195715281561|-0.41495238976561|-0.42078044333815|-0.43264491766425|-0.44416102832922|-0.45256780989048|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.45963933484004|-0.46604368936403|-0.46821064748081|-0.46821064748081|-0.46821064748081|-0.46821064748081|-0.46821064748081|-0.47478959734476|-0.48487733663493|-0.51397481628451|-0.53729319166368|-0.53729319166368|-0.53729319166368|-0.53729319166368|-0.53729319166368|-0.55110355760462|-0.55844841230585|-0.56383154379741|-0.56503228738169|-0.56503228738169|-0.56503228738169|-0.57170253213092|-0.57689170832816|-0.58499076295101|-0.59021195358925|-0.59837664041946|-0.59837664041946|-0.59837664041946|-0.59837664041946|-0.59837664041946|-0.59837664041946|-0.59837664041946|-0.59837664041946|-0.59837664041946|-0.62002489132431|-0.62002489132431|-0.62002489132431|-0.62002489132431|-0.62002489132431|-0.62002489132431|-0.62002489132431|-0.62002489132431|-0.62569432305789|-0.63777146789206|-0.64585718846733|-0.67823020988499|-0.71058911773667|-0.75198792189475|-0.78898657659818|-0.79387547994374|-0.79387547994374|-0.79387547994374|-0.79387547994374|-0.79387547994374|-0.79387547994374|-0.79387547994374|-0.79387547994374|-0.79387547994374|-0.79387547994374|-0.79387547994374|-0.86986165603795|-0.9279573886571|-1.1833970909845|0.86178098061231|0.85892339258887|0.82185927264666|0.80234366912284|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672||0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.80101740677672|0.52446380941423|-0.69981801743472|-0.70213266450461|-0.70213266450461|-0.70213266450461|-0.70213266450461|-0.70213266450461|-0.70213266450461|-0.70213266450461|-0.70213266450461|-0.71092518654461|-0.72158354616823|-0.73642618895307|-0.74701723548574|||-0.74701723548574|-0.74701723548574|-0.74701723548574|-0.74701723548574|-0.74701723548574|-0.74701723548574|-0.74701723548574|-0.76724137302683|-0.81682376990105|-0.85091529101559|-0.86182556435384|-0.86182556435384|-0.86182556435384|-0.86182556435384|-0.86182556435384|-0.86182556435384|-0.86182556435384|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.68599745056315|0.67496695405479|0.67496695405479|0.67496695405479|0.67496695405479|0.67496695405479|0.67496695405479|0.61018555237447|-0.80147719633143|-0.82000244272595|-0.85270272375087|-0.86231967675399|-0.90591074214722|-0.93892861059799|-0.94214291761865|-0.95844214371563|0.87453944299377|0.87453944299377|0.87453944299377|0.87453944299377|0.87453944299377|0.87453944299377|0.87453944299377|0.87453944299377|0.86064382961235|0.8556996198065|0.8556996198065|0.8556996198065|0.8556996198065|0.8556996198065|0.8556996198065|0.8556996198065|0.8494995701718||0.84635414946874|0.84635414946874|0.84635414946874|||0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874
03597|17775|/equities/fonciere-volta|CACALL||||7.3742706114168|7.2603007747194|7.1447787233482|7.1275318936386||7.1083687495168|7.0870763671592|7.0634181645397|7.0621803717652|7.0621803717652|7.0621803717652|7.0621803717652||7.0621803717652||7.0621803717652|7.0621803717652|7.0621803717652|7.0621803717652|7.0357559474353|7.0063954759575|6.9737727298712|6.9375252342196|6.8972502390513|6.8525002444198|6.8027780281625|6.7475311212101|-7.2638546170617|||6.9679395157072|||-7.130067406101|||7.1165919723301|||-6.9648980098534||||7.3433496254396||7.3433496254396|||7.3433496254396||7.1814999864843|7.1683332971231|7.1537036422774|7.1374484702265|7.1193871679478|7.0993190543048|7.0770211502571|7.0522457013151||7.0470922951301||7.0470922951301||7.0470922951301|7.0470922951301|||||7.0470922951301||||||7.024546994589||||||6.9994966606545|6.9716629562828|-6.9092632865406|-6.9436258845304|-6.9802141941753|||||||||||||||-6.9802141941753|||||||||||-6.9802141941753||||-7.2946821624666||-7.3329802017112|-7.3755335786497||-7.4228151085813|-7.4753501418386||-7.5337224010134|-7.5985804667633||-7.6706449842631|-7.7507166703739|7.1040535757818||7.1040535757818||||-7.7232738258796|||7.4763043842583||||7.4763043842583|||7.4763043842583||7.4347826597723|||||||-7.5032270508072||||||||||-7.5032270508072||||||||-7.5032270508072|||||||||-7.5032270508072|-7.5591411675635|||||-7.6428839691383||||||||||||||-7.6428839691383||||-7.6428839691383||-7.6428839691383||-7.6428839691383||7.3801286476738|||||7.3279207302339|7.2699119330785|-6.9945420952482|7.1671753755495|||7.1557720050014|7.1557720050014|||6.8675244500015|6.827807994754|6.827807994754|||||||||||||6.6308976765814||||6.5977013750642||6.5977013750642|6.5977013750642|
03598|40318|/equities/forestiere-equatoriale-sa|CACALL||-923.67177366531|-924.63530407257|-925.70589341397|-926.89543712663|-928.21715236292|-929.68572484769|-931.31747205299|-933.13052450332|-935.14502722592|-937.38336358435|-939.87040398261|-942.6337822029|-945.70420244767|-949.11578049741|-952.9064227749|-957.11824752767|-961.79805280852|-966.99783645391|-972.77537383768|-979.19485981964|-1012.9942886885|-1022.7714318761|-1029.7460354179|-1037.4955949088||||||-1139.4395498986|1189.5116112237|1188.346234693|1187.0513718812|1185.6126354235|1184.0140393595|1182.2378215105|1180.2642461228|1178.0713845809|1175.6348717565|1172.927635285|||1169.9195947612|1126.5773275124||1096.1970305693||||1073.5522561881|1020.6136179868|||967.3484644298|963.72051603311|959.68946225901|||||-964.78948637888|-989.76609597653||-994.18455108503||-999.09394565004|957.72352388884|957.72352388884|926.14015294919|926.14015294919|847.37794772132|754.03105302369|||||||||||||||||||||||||||683.38964749477|||||||||||683.38964749477||||||||||||||||||||683.38964749477|||||||680.98849721641|||||||||||||||||||||||||||||||||||||||||||||||||||||||-671.67944753732|||||||||||||||||||-677.97716393035||||692.24759563294||690.83066181438|||679.25629090486||667.50698989429|||||||||||||||||665.56332210477||||||||||||
03599|17777|/equities/frey|CACALL||-28.647512748461|-28.647512748461|-28.647512748461|-28.688286896376|-28.688286896376|-28.853652658097|-28.881836244389|-28.913151340269|-28.947945891246|-28.986606503444|-29.029562739219|-29.077291890079|-29.23032370772|-29.855915188415|-30.039905680134|29.800104206453|29.577892799786|-29.607538175667|-29.607538175667|-29.730598396818|29.677112002328|29.463459009545|29.448287745998|29.231430023561|29.012701212974|28.949474251405|28.949474251405|28.949474251405|28.949474251405|28.949474251405|28.358898990262|28.358898990262|28.358898990262|28.358898990262|-28.567477353715|-28.567477353715|-28.567477353715|-28.567477353715|-28.608308086023|-28.653675566366|28.280648030555|28.280648030555|28.100719864407|-28.289442476674|-28.289442476674|-28.289442476674|-28.289442476674|-28.289442476674|-28.289442476674|-28.443825440323|-28.637583419919|-28.797315038177|-28.8409070408|-28.8409070408|-28.8409070408|-28.8409070408|-28.8409070408|-28.8409070408|-28.8409070408|-28.8409070408|-28.912119061379|28.694898614629|28.694898614629|28.694898614629|28.638776153705|-28.779137140753|-28.799041225118|-28.821156874412|28.620936085655|28.401041324352|28.17893399951|28.154371152953|28.127079101222|28.096754599299|28.092289336775|28.092289336775|27.858100449878|27.620110763265|27.577900848072|-27.723380050759|-27.723380050759|-27.723380050759|-27.723380050759|-27.723380050759|-27.725977537478|-27.828863061628|27.067930101067|-27.510383635187|-27.510383635187|-27.510383635187|-28.067092927986|-28.296769919984|-28.329744355538|28.178950581397|28.178950581397|28.178950581397|-28.245610041259|-28.272900045843|-28.292043644666|-28.292043644666|-28.292043644666|-28.324492938518|28.172785115243|28.147539059322|27.958284314872|27.958284314872|27.958284314872|27.958284314872|27.958284314872|27.958284314872|27.686981978682|27.452201435596|27.213558379843|27.070619998192|26.989577648613|26.943975207511|26.693306972918|-27.095052828437|-27.095052828437|-27.095052828437|-28.138947820272|-28.554386297427|-28.57154037286|-28.690600838144|-28.745112169539|-28.761235701547|-28.779150737111|-28.799056332182|-28.821173660039|28.620917434958|-28.798980161583|-28.821089026041|28.887679156654|28.875199062948|28.56133210143|28.512591435739|28.502879330658|28.29208733985|28.280097086664|28.166775155327|-28.281362294862|-28.290402465076|-28.300447098646|-28.311607802614|-28.3240085848|28.328879434994|28.120978336788|28.112198067215|-28.030610852626|-28.030610852626|-28.030610852626|-28.030610852626||-28.030610852626|-28.030610852626|-28.030610852626|-28.030610852626|-28.030610852626|-28.030610852626|-28.030610852626|-28.030610852626|-28.030610852626|-28.07845667246|-28.087174080511|-28.096860089457|-28.107622321618|-28.119580357354|-28.132867063726|-28.147630070807|-28.164033412008|28.084408337244|27.871563971449|27.85729330161|27.841437001789|||27.423819272347|27.404243593555|27.401635871838|27.401635871838|27.401635871838|27.401635871838|27.157374208184|27.152637924322|26.947374623758|26.941527359731|26.935030399701|-26.872187681837|-26.880208620145|-26.883998238365|-26.883998238365|-26.883998238365|-26.883998238365|-26.883998238365|-26.883998238365|-26.883998238365|-26.883998238365|-26.883998238365|-26.883998238365|-26.883998238365|-26.883998238365|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|26.68946083736|-27.192935025344|-27.192935025344|-27.192935025344|-27.192935025344|-27.192935025344|-27.192935025344|-27.258816652441|-27.432017888122|-27.54668732649|27.270347054734|27.189274717187|26.643638532267|26.259598008909|26.077330951467|-26.497488092799|-26.497488092799|-26.497488092799|-26.552764547555|-26.614182830616|-26.682425367352|-26.758250408168|-26.840123253753||-26.840123253753|-26.840123253753|-27.017436040392|||-27.017436040392|-27.103343047219|-27.103343047219|-27.103343047219|-27.581492147531|-28.423880163924
03600|17778|/equities/fromagerie-bel|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03601|17721|/equities/cie-marocaine|CACALL||||||||||||||||||||||||-14.905513836352|-14.913904271091|-14.923226976356|-14.933585537761|-14.945095050434|-14.957883397848|-14.972092672753|-14.987880755981|-15.005423070678|-15.024914531452|-15.046571710091|-15.070635241911|-15.09737249949|-15.127080563466|-15.160089523439|-15.196766145632|-15.237517948068|-15.282797728553|-15.333108595758||-15.389009559319|-15.451121741054|-15.520135276315||-15.59681698216|||||15.537981071594||||||-15.113354746366|14.696273309363|14.151414745796||||||||||||||-12.498428484082|-12.687142632935|-12.741269613343||||||||||||||||||||||||||||-13.801410702685||||-13.812678579731|||-14.025198570273|-14.027998411414|-14.031109346016|-14.034565940018|-14.03840660002|-14.042674000022|-14.04741555558|-14.052683950644|-14.058537722938|-14.065041914376|-14.072268793751|-14.080298659723|-14.089220733026|-14.165801068786|-14.239778541463|-14.244198400596|-14.249109355188|-14.254565971402|-14.260628878306|-14.267365441533|-14.274850511785|-14.283167256509|-14.292408083981|-14.302675670061|-14.314084099038|-14.326760131235|-14.407511532434|-14.419457237067|-14.432730242215|-14.447478025712|-14.463864451821|-14.465264922522|-14.465264922522|-14.483627670498|-14.504030723805|-14.593367068232|-14.614852340422|-14.638724865076|-14.865250178572|15.105287264457|15.050482695489|15.028349815904||-14.975094438594|-14.977808768|-14.980824689562|-15.050622653625|-15.050654516906|-15.050689920552|-15.050729257936|-15.050772966141|-15.050821530812|-15.050875491559|-15.050935447944|-15.051002066149|-15.051076086378|-15.051158331076|-15.051249714074|-15.051351250738|-15.051464069254|-15.051589423161|-15.051728705279|-15.051883463189|-15.052055416421|||-15.052246475569|-15.05245876351|-15.052694639001|-15.05295672288|-15.053247927189|-15.053571487533|-15.053930999026|-15.054330456241|-15.05477429759|-15.055267454645|-15.055815406929|-15.056424242799|-15.0571007271|-15.057852376323|-15.058687542126|-15.05961550413|-15.060646573022|-15.061792205126|-15.063065129685|-15.064479490306|-15.066051002107|-15.067797126331|-15.069737264357|-15.071892973275|-15.074288205406|-15.076949574441|-15.079906651146|-15.08319229193|-15.086843003911|-15.090899350558|-15.095406402387|-15.100414237753|-15.10597849927|-15.112161012068|15.064700767316|-15.056524094699|-15.057211673655|-15.057975650273|-15.058824513182|-15.059767694192|-15.060815673091|-15.061980094091|-15.063273895202|-15.064711451992|-15.066308737314|-15.068083498782|-15.07005545597|-15.072246519512|-15.074681034558|-15.077386051276|-15.080391625408|-15.150178728107|-15.150197781461|-15.150218951854|-15.150242474512|-15.1502686108|-15.150297651119|-15.150329918141|-15.150365770387|-15.150405606216|-15.150449868249|-15.150499048285|-15.150553692769||-15.150614408863|-15.150681871189|-15.15075682933|||-15.150840116153|-15.150932657067|-15.151035480305|-15.151149728347|-15.151276670616|-15.151417717582
03602|7709|/equities/gaumant|CACALL||-87.733317113688|-87.733317113688|-87.733317113688|-87.733317113688|-88.009241237431||-88.423626333534|||-88.423626333534|-88.423626333534|-88.423626333534|-89.498473703926|-90.976510745588|86.337279765908||86.337279765908|86.337279765908|86.337279765908|86.337279765908|84.513644184342|-87.207062017398|-87.452291130442|-87.925470592969|-87.925470592969|-87.925470592969|-87.925470592969|-87.925470592969|-88.500522881076||-89.290768988983||-89.290768988983|-89.906409987759|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006||-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.129618662006|-90.2464427926|-90.2464427926|-90.940491991778|-91.945051841701|-91.945051841701||-92.740468918658||-92.740468918658|-92.740468918658|||-93.565199732701|||-93.565199732701|-93.565199732701|-93.565199732701|-93.565199732701|||-93.565199732701|-93.565199732701|-93.565199732701|-93.565199732701|-93.565199732701|-93.565199732701|-93.565199732701|-93.565199732701||-93.565199732701|-93.565199732701|-93.565199732701|-93.565199732701||-93.565199732701|-94.0456155673|-94.0456155673|-94.0456155673||-94.0456155673||-94.0456155673|-94.0456155673|-95.217350630333||-95.74150070037|-97.573889667078|-97.64630340966|-97.64630340966||-97.64630340966|-97.64630340966|-98.387411616865|-98.387411616865|93.347671654568|93.347671654568|93.347671654568|93.347671654568|93.347671654568|93.347671654568|93.347671654568|93.347671654568|93.347671654568|||93.347671654568||93.347671654568|93.347671654568|93.347671654568|93.08971809206|93.08971809206|||||92.721874187728|92.721874187728||90.440971319698|90.017745910775||89.244045654522|89.244045654522|89.244045654522|89.244045654522|89.244045654522|89.244045654522|89.244045654522|||-97.797323019837|||-97.797323019837|-97.797323019837|-97.797323019837|-97.797323019837|-97.797323019837|-97.797323019837|||-97.797323019837|-97.797323019837|-97.797323019837|-98.08035891093|-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586||-98.235785919586|-98.235785919586|-98.235785919586|||-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586||-98.235785919586||-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586||-98.235785919586|||-98.235785919586|-98.235785919586||-98.235785919586||||-98.235785919586|-98.235785919586||-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586||-98.235785919586||-98.235785919586|-98.235785919586|-98.235785919586||-98.235785919586|-98.845317688429|-98.994797431588|-99.360086501334|-99.360086501334|-99.360086501334|-99.360086501334|||-99.360086501334|-99.360086501334|||-99.360086501334|-99.360086501334||-99.844540557038||-99.910600618931
03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP||134.08182335865|134.08182335865|134.08182335865|134.08182335865|134.08182335865|134.07425054986|133.4996963131|133.4996963131|131.16633008449|130.60660090984|130.60660090984|130.60660090984|130.60660090984|130.60660090984|130.60660090984|129.38510974846|127.52341566211|127.52341566211|127.52341566211|127.52341566211|127.52341566211|127.52341566211|127.52341566211|127.20935853461|125.51039498095|124.51155252196|124.2183974555|124.14821447828|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.99641763661|122.72379601767|122.10977843923|-129.18929179034|-129.18929179034|-129.18929179034|-129.18929179034|-129.18929179034|-129.18929179034|-129.18929179034|-129.18929179034|-129.18929179034|-129.18929179034|-129.78810631259|-132.08122694739|-132.45691620253|-133.641019783|128.04553890011|128.04553890011|128.04553890011|128.04553890011|128.04553890011|128.04553890011|128.04553890011|128.04553890011|128.04553890011|128.04553890011|128.04553890011|128.04553890011|128.04553890011|126.84504000104|-135.6555647881|-135.6555647881|-135.6555647881|-136.14033628224|-136.14033628224|-136.14033628224|-136.14033628224|-136.14033628224|128.82820469331|128.82820469331|128.82820469331|127.49245491504|127.25829103787|124.94254831031|123.96594911948|123.96594911948|123.96594911948|123.96594911948|123.50547859276|123.50547859276|122.88056460313|122.88056460313|122.88056460313|122.67563428804|121.90061932818|121.90061932818|121.90061932818|121.90061932818|121.90061932818|120.28402181484|116.55118048333|-126.67303564521|-126.67303564521|-126.67303564521|-126.67303564521|-126.67303564521|-126.67303564521|-126.67303564521|-126.67303564521|-126.67303564521|-126.67303564521|-127.00337454977|-128.20930149492|-130.0047820667|-135.18865114887|-136.25405573005|-137.57722183651|-137.57722183651|-138.40802019378|-138.61745198399|-138.61745198399|-138.61745198399|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972|-139.05440869972||-139.05440869972|-139.05440869972|-139.70482839975|-139.70482839975|-142.77758253319|-142.87508899087|-144.93599716111|-144.93599716111|-144.93599716111|-144.93599716111|-144.93599716111|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|||-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-145.67670561451|-146.97967493952|-147.29408733514|141.16900339062|141.16900339062|141.16900339062|141.16900339062|141.16900339062|141.16900339062|140.34888553548|138.21543481535|136.22825598922|133.70361386634|130.89291192532|129.0143453969|-133.43599762281|-133.43599762281|-134.55740272067|-134.55740272067|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|125.83210967001|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|123.50972886217|121.96081823919|120.6342389276|120.36582323472|119.85002876168|119.85002876168|119.85002876168|-125.73080991934|-125.73080991934||-125.73080991934|-125.73080991934|-125.73080991934|||-125.73080991934|-125.73080991934|-126.45048815879|-126.45048815879|-126.45048815879|-126.45048815879
03604|17779|/equities/gea|CACALL||-71.594596830592|-71.716218700658|-72.001504568714|-72.001504568714|-72.112782854126|-72.819758726807|-73.021954140897|-73.635504600996|-73.928338445552|-74.031487161724|-74.14609684636|-74.690107607067|-74.877897341185|-75.475441490206|74.960247619824|74.960247619824|74.960247619824|74.960247619824|74.960247619824|74.960247619824|74.960247619824|73.844719577582|73.216355086202|72.740394540225|-73.732894955306|-73.814327728117|-73.904808586797|-74.005342874219|-74.117047638021|-74.741164042246|-75.045737824718|-75.161930916353|-75.291034351503|-75.934482612781|-76.260536236424|-76.400595818249|-76.806217575832|75.015527440913|75.015527440913|75.015527440913|75.015527440913|75.015527440913|75.015527440913|75.015527440913|75.015527440913|73.569882528659|73.569882528659|73.569882528659|73.569882528659|73.569882528659|73.569882528659|73.549869476288|72.999854973653|72.499838859614|68.236620546052|-72.487853259735|-72.986503621928|-73.318337357698|-74.187041508553|-75.763379453948|-77.014866059942|73.215262825877|73.215262825877|73.215262825877|73.215262825877|71.294736473197|69.827484970218|68.75276107802|-68.786714718493|-68.786714718493|-70.568571909437|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.139216235244|-71.293573594716|-71.715081771907|-72.072313079896|-72.635903422107|-73.456559357897|-76.535065953218|-78.038962170243|-78.376624633603|-78.449536584695|-78.449536584695|-79.020034103631|-79.020034103631|-79.020034103631|-79.020034103631|-79.020034103631|-79.020034103631|-79.020034103631|-79.020034103631|-79.244482337368|-79.493869263742|-80.270965848603|-80.995517609559|-81.383908455065|-81.537676061183|-82.486306734648|81.904103628169|81.782337364632|81.310756538076|81.310756538076|81.310756538076|81.310756538076|81.123062820085|80.664514244538|-82.636468800359|-82.636468800359|-82.636468800359|-82.873854222621|-83.387615802912|-83.930684225458|-84.200760250509|-84.500844722788|-84.834271914208|-84.954746571343|81.1834780079|81.1834780079|81.1834780079|81.1834780079|81.1834780079|81.1834780079|81.1834780079|81.1834780079|73.759420008778|-77.656199990246|-78.006888878051|-78.396543197835|-80.329492442039|-81.393880491154||-81.882089434616|-82.313432705129|-82.792703005699|-83.325225561887|-84.416917290986|-85.991019212207|-86.29255035968|-86.29255035968|-86.29255035968|-86.602833732978|-86.97537081442|-89.194856460466|-91.133173844963|-91.759082049958|-93.593424499954|-99.076027222171|-101.27339921075|-101.27339921075|-101.27339921075|-101.27339921075|-101.70172742067|||-101.70172742067|-101.94636380075|98.229642530313|98.229642530313|98.229642530313|98.229642530313|98.229642530313|98.229642530313|98.229642530313|98.229642530313|98.229642530313|98.229642530313|98.199783992199|98.199783992199|98.199783992199|96.956523447159|96.956523447159|-95.214973947601|-95.766637719556|92.979194361074|92.979194361074|92.979194361074|92.979194361074|92.979194361074|92.979194361074|-94.458123603333|-94.458123603333|-94.458123603333|-94.458123603333|-94.458123603333|-94.458123603333|-94.458123603333|-94.458123603333|-94.458123603333|-94.842359559259|-95.047066176955|-95.274517974394|-95.712644683668|-95.712644683668|-95.712644683668|-95.902938537409|-96.114376152677|-96.349306836308|-96.610340929231|-97.900378810257|-99.222643122507|-99.469603469453|-99.744003854947|-100.29889317216|-100.57888045946|-100.57888045946|-100.61603177358|-100.61603177358|-100.61603177358|-100.61603177358|-100.61603177358|-100.61603177358|-100.61603177358|-100.61603177358|-100.61603177358|-100.79559085954|97.881986593164|97.881986593164||95.035540659071|-98.182732601032|-99.341925112258|||-99.824361235842|-100.02706803982|-100.75229782203|-102.16921980225|99.256422441941|98.562691602157
03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE||-98.159583184016|-98.159583184016|-98.159583184016|-98.159583184016|-98.159583184016|-98.159583184016|-98.159583184016|-99.371756126365|-99.610283906681|-99.713666034943|-99.713666034943|-99.713666034943|-99.713666034943|-100.81518626346|-100.83478495829|-100.83478495829|-100.83478495829|-101.49698667783|-101.86054049883|-102.51171293693|-102.86857128626|-103.33452416003|-104.96058485839|-105.89146266569|-105.89146266569|-106.06273688861|-106.87454059809|-106.87454059809|-106.87454059809|-107.0843252664|-107.0843252664|-107.0843252664|-107.0843252664|-107.0843252664|-107.0843252664|-107.0843252664|-107.0843252664|-107.0843252664|-107.0843252664|-107.64924775287|-108.2466390211|-108.2466390211|102.63627942734|102.63627942734|102.63627942734|102.63627942734|102.63627942734|102.63627942734|102.63627942734|102.63627942734|102.63627942734|102.17364474063|101.93289559865|101.93289559865|101.87543989314|100.81715950584|100.0801746008|99.986011319351|99.986011319351|99.234460412343|98.143849225927|97.948717801757|95.434686361626|95.31354150383|95.159491746606|95.020183453473|95.020183453473|95.020183453473|95.020183453473|94.791867028246|93.790964721055|92.448291591374|91.931432727937|91.74048572554|91.333872858835|90.701522686032|90.215582796763|89.420091996404|88.066769902145|87.871409222192|87.377106793913|87.377106793913|87.377106793913|87.377106793913|87.377106793913|87.377106793913|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-92.697929924209|-94.311024993387|-94.311024993387|-95.065023786191|-96.915205317621|-96.915205317621|-96.915205317621|-96.915205317621|-96.915205317621|-97.728004382589|-97.99778018896|-98.003090709495|-99.353438529755|-101.36770710392|-101.61967430559|-102.28923343269|-102.28923343269|-102.28923343269|-102.28923343269|-102.28923343269|-102.28923343269|-102.28923343269|-102.28923343269|-102.28923343269|-102.28923343269|98.151351440755|98.151351440755|98.151351440755|98.151351440755|98.151351440755|98.151351440755|98.151351440755|98.151351440755|98.151351440755|97.129277428882|96.151975429607|96.09348865565|96.09348865565|95.695546426335|95.506158287833|95.167960095748|94.125510878413|93.786678414708|91.532417832885||91.291576556666|91.037861908259|90.733995981416|90.733995981416|90.733995981416|90.733995981416|89.841415472145|89.841415472145|89.841415472145|89.841415472145|89.841415472145|89.841415472145|89.841415472145|89.841415472145|89.841415472145|89.841415472145|89.496719528058|89.496719528058|89.496719528058|89.496719528058|89.496719528058|||89.343575134122|88.795641411502|88.138751570039|88.138751570039|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-93.553578755501|-95.098422365325|-96.028806188523|-96.143118834958|-97.639576568057|-98.846749877323|-99.071389939376|-99.743211721919|-100.01190394775|-100.06878343573|-100.09865216139|-100.42179028639|-100.42179028639|-101.90198640965|-103.24665292262|-103.88239493368|-104.12766069834|-105.26962274385|-105.80236089309|-105.98040005984|-106.17267054786|-106.57582859038|-106.57582859038|-109.11758808558|-109.13751253964|-109.13751253964|-109.13751253964|-109.13751253964|-109.44631363288|-109.44631363288|-109.66581896077|-109.66581896077|-109.81890674003|-109.81890674003|-111.37100765847|-111.76903295574|-111.76903295574|-111.76903295574|-111.76903295574|-111.76903295574|106.17031947897|106.17031947897|106.17031947897|106.17031947897|106.17031947897||106.17031947897|106.17031947897|105.48924649342|||105.430530454|105.430530454|105.430530454|105.430530454|105.430530454|105.430530454
03606|17649|/equities/generix-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03607|976469|/equities/geneuro-sa|CACALL||-0.080514433649811|-0.080514433649811|-0.081638260688086|-0.082144760942505|-0.082144760942505|-0.082144760942505|-0.082144760942505|-0.083605876728759|-0.083605876728759|-0.090490184016218|-0.090490184016218||-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218||-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218|-0.090490184016218||-0.090490184016218||-0.09648735951514|-0.09648735951514|-0.09648735951514|-0.099785958518929|-0.10990910951361|-0.10990910951361|-0.10990910951361|-0.10990910951361|-0.11527888855939|||-0.11527888855939|-0.11527888855939|-0.121854322311|-0.1287936927342||-0.13142856308884|-0.13142856308884|-0.13142856308884|-0.13142856308884|-0.13269840124653|-0.14104266898949|-0.15314740838959|-0.15598075527044|-0.15598075527044|-0.16156750511065||||||-0.17414167154646|-0.18773519086414|-0.19882799009011|-0.20103109663312|-0.21456788581648|-0.22150875719928|-0.24063195473114|-0.25293550349119|-0.28541722984053|-0.30761914014195|-0.33238793395597|-0.35375326176637|-0.3860591829392|-0.4218602003127|-0.43940022148685|-0.48227802300338|-0.52467002522487|-0.57902225467384|-0.62274694594874|-0.68049660245726|-0.75691289118208|-0.82684765713388|-0.88102518554059|-0.97436130637953|-1.0773459059776|-1.1996065483359|-2.0870689106159|-2.0870689106159|-2.0870689106159|-2.0870689106159|-2.0870689106159|-2.0870689106159|-2.1059099184333|-2.1912887479264|-2.2528208455993|-2.3581343449435|1.8327203097327|1.8327203097327|1.8327203097327|1.8327203097327|1.8327203097327|1.8327203097327|1.8241335222438|1.7086933761869|1.7086933761869|1.7086933761869|1.7086933761869|1.7086933761869|1.7086933761869|1.7086933761869|1.7086933761869|1.7086933761869|1.7086933761869|1.7086933761869|1.7086933761869|1.6507704291116|1.5408560140675|1.4320622465947|1.3870136165993|1.3826281546827|1.3826281546827|1.3826281546827|1.3826281546827|1.3696888371908|1.3696888371908|1.3696888371908|1.3688152562721||1.3688152562721|1.3688152562721|1.3543374358394|1.3543374358394|1.3543374358394|1.3543374358394|1.3543374358394|1.3543374358394|1.3543374358394|1.3543374358394|1.3543374358394|1.3543374358394|1.3543374358394|1.3543374358394|1.3528749146702|1.3295832451452|1.3223147057018|1.3153496012115|1.2792773958735|1.2769749094704|1.2694165960129|||1.2015739629861|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3116627757164|-1.3365697468224|-1.3456330658002|1.142716473255|1.142716473255|1.142716473255|1.142716473255|1.142716473255|1.142716473255|1.142716473255|1.142716473255|1.0707960525193|-1.2154061150357|-1.2154061150357|-1.2460067748808|-1.2494519816265|-1.2566809217753|-1.2566809217753|-1.2566809217753|-1.2566809217753|-1.2566809217753|-1.2599232241646|-1.2843591554447|-1.3126212737609|-1.3229125364675|-1.360180581505|1.1136882030358|1.0952091176631|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0541667682818|1.0541667682818|1.0541667682818||-1.1113069346494|-1.1113069346494|-1.1113069346494|||-1.1113069346494|-1.1113069346494|-1.1136743813694|-1.1376937462158|-1.1434931140549|-1.1614544667226
03608|19720|/equities/genfit-sa|CACALL||-4.489005156209|-4.5669502238984|-4.6016114133988|-4.7201236639193|-4.7753688491631|-4.7753688491631|-4.8159652459675|-4.9580169505603|-4.9833524565705|-5.0517803409373|-5.276700388356|-5.5046671617516|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.790185799464|4.6896507102741|-5.5795637946304|-5.5795637946304|-5.5795637946304|-5.5795637946304|-5.5795637946304|-5.5795637946304|-5.5795637946304|-5.5795637946304|-5.5795637946304|-5.5795637946304|-5.7297171235161|4.7182543742588|4.4502827048225|4.3508699867375|4.2942999174471|4.0222777316167|3.8519750909887|3.6924723206717|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1049305714739|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.1533176109028|-4.4003528803402|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.4852423210353|-4.683602520648|-4.6878916652372|-4.7110083362412|-4.7110083362412|-4.8886203524086|-4.9148559963938|-5.0748399006257|-5.1444320103427|-5.1444320103427|-5.5077022204687|-5.7949467908331|4.4390225145119|4.4390225145119|4.4390225145119|4.4390225145119|4.4390225145119|4.4390225145119|4.4390225145119|4.4390225145119|4.4390225145119|4.4390225145119|3.9433586302617|3.7645648522751|3.6644341171056|3.6644341171056|3.6644341171056|3.453815559576|3.3831283295927|3.3270868686369|3.2192632652577|3.2151509685033|3.2151509685033|3.2151509685033|3.2151509685033|3.2151509685033|-3.4122944560829|-3.4122944560829|-3.4122944560829|-3.4122944560829|-3.4122944560829|-3.4122944560829||-3.4122944560829|-3.4122944560829|-3.4122944560829|-3.4183826807675|-3.4271517811866|-3.4271517811866|-3.4271517811866|-3.4271517811866|-3.4275094037655|-3.4275094037655|-3.4275094037655|-3.4275094037655|-3.4275094037655|-3.4275094037655|-3.4275094037655|-3.4275094037655|-3.4275094037655|-3.4275094037655|-3.485391387921|-3.485391387921|-3.485391387921|||-3.485391387921|-3.485391387921|-3.485391387921|-3.485391387921|-3.485391387921|-3.485391387921|-3.485391387921|-3.485391387921|-3.485391387921|-3.4915460056524|-3.5270270607793|-3.5270270607793|-3.5270270607793|-3.5270270607793|-3.5270270607793|-3.5708635539836|-3.5815149778598|-3.5869068035527|-3.5869068035527|-3.5869068035527|-3.6182297875533|-3.677678000732|-3.677678000732|-3.677678000732|-3.7363088923513|-3.7557206896867|-3.7557206896867|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.3238013929824|3.2557306554189|3.2557306554189|3.2557306554189|3.2557306554189|3.1638673308018|-3.5215836686702|-3.5215836686702|-3.5544243117432|-3.5544243117432|-3.6707492161968|3.3389006479211|3.3389006479211|3.3389006479211|3.3389006479211|3.3389006479211|3.3389006479211|3.3389006479211|3.3389006479211|3.3389006479211|3.3093672524073||3.3093672524073|3.3093672524073|3.3093672524073|||3.3093672524073|3.3093672524073|3.3093672524073|3.3093672524073|3.3093672524073|3.1724903978656
03609|943363|/equities/genomicvision|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03610|985893|/equities/gensight-biologics-sa|CACALL||0.2698692962623|-0.36733291700539|-0.36733291700539|-0.36733291700539|-0.37161318741092|-0.37161318741092|-0.37161318741092|-0.37161318741092|-0.37161318741092|-0.37161318741092|-0.37161318741092|-0.37161318741092|-0.37161318741092|-0.37161318741092|-0.3721813204316|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.37977266205252|-0.39446963582768|-0.41788292167732|-0.43675212403223|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.3444445163757|0.31924390138856|0.29568766820952|0.29274404513154|0.29274404513154|0.28954891879596|0.28902658013544|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35697232477495|-0.35819146028965|-0.36540718202028|-0.36642465629216|-0.36886071538524|-0.37298414084201|-0.37317682276042|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.37882141696948|-0.39502378059249|-0.40640085520406|-0.40640085520406|-0.40640085520406|-0.40640085520406|-0.40640085520406|-0.40640085520406|-0.40640085520406|-0.40640085520406|-0.40640085520406|-0.41494550052567|-0.41494550052567|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|||||0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|||0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.37451486059613|0.36771095537021|0.34014308810867|0.34014308810867|0.34014308810867|0.34014308810867|0.34014308810867|0.34014308810867|0.34014308810867|0.34014308810867|0.34014308810867|0.34014308810867|-0.41552769510236|-0.41552769510236|-0.41552769510236|-0.41552769510236|-0.41552769510236|-0.41552769510236|-0.41552769510236|-0.41552769510236|-0.43803076079914|-0.44739530408194|-0.4479392190091|-0.45282134958023|-0.45494039133648|-0.4608226459938|-0.47185849610498|-0.48232318386062|-0.48232318386062|-0.48232318386062|-0.48232318386062|-0.48232318386062|-0.48232318386062|-0.48232318386062|0.40935368513977|0.40935368513977|0.40935368513977|0.40935368513977|0.40935368513977|0.40933743092655|0.40398603482642|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025||0.39406717846025|0.39406717846025|0.39406717846025|||0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025
03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.764973995541|-15.84469635598|-15.84469635598|-15.84469635598|-15.84469635598|-15.921446277674|-15.921446277674|-16.061051317913|-16.131174725346|-16.131174725346|-16.136305246146|-16.251327208901|-16.251327208901|-16.251327208901|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.257887098025|-16.281263533379|-16.522236867244|-16.543318902447|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.814187001001|15.813899449487|15.813899449487|15.813899449487|15.813899449487|15.77294416337|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.727607514941|15.598731864915|15.584303881212|15.584303881212|15.584303881212|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.450857209423|-16.50253909809|-16.50253909809|-16.536987715105|-16.612486235676|-16.732485259437|-16.776634988224|-16.776634988224|-16.776634988224|-16.776634988224|-16.776634988224|-16.799594518251|-16.91621613139|15.653410428321|15.653410428321|15.653410428321|15.653410428321|15.653410428321|15.653410428321|15.572173946624|15.572173946624|15.423526094496|-16.480244656478|-16.480244656478|-16.79323762825|16.028095780298|16.028095780298|16.028095780298|16.028095780298|16.028095780298|16.028095780298|16.028095780298|15.968296773622|15.968296773622|15.968296773622|15.968296773622|15.968296773622|15.968296773622|15.968296773622|15.894773438451|15.75919241693|15.62410285502|15.575393120771|15.44099247933||15.24665777419|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|||15.156525721168|15.156525721168|15.156525721168|15.156525721168|15.156525721168|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.031293634985|-16.057521524545|-16.057521524545|-16.057521524545|-16.164851071735|-16.164851071735|-16.164851071735|-16.422890056393|-16.704599977888|-16.764954325105|-16.764954325105|-16.764954325105|-16.764954325105|-16.79744894918|-16.807165706777|-16.935668028727|-16.935668028727|-16.935668028727|-16.935668028727|-16.935668028727|-16.935668028727|-16.935668028727|-16.935668028727|-16.948456909898|-16.948456909898|-16.948456909898|-16.948456909898|-16.948456909898|-16.948456909898|-16.948456909898|-16.948456909898|-17.039118504792|-17.108170397819|-17.108170397819|-17.305190068418||-17.315027939425|-17.315027939425|-17.315027939425|||-17.315027939425|-17.315027939425|16.474106410293|16.474106410293|16.474106410293|16.474106410293
03612|7573|/equities/gl-events|CACALL||-17.366602497788|-17.710791688093|-17.710791688093|-17.710791688093|-17.710791688093|-17.710791688093|-17.735323593494|-17.831471096009|-17.843856849637|-17.973174031538|-18.179083223655|-18.344536961796|-18.493929851587|-18.765477591682|-19.237197061301|-19.706884750526|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.228025527619|18.082250272591|17.713611138484|-19.177099213975|-19.365665314349|-19.427118977339|-19.427118977339|-19.427118977339|-19.427118977339|-19.427118977339|-19.657059585644|-19.657059585644|-19.795622732455|18.204047671824|18.204047671824|18.204047671824|18.204047671824|17.963385467032|17.794302774922|17.794302774922|17.707003091724|17.613337807027|17.470375701418|17.334186408033|17.334186408033|17.334186408033|17.334186408033|17.334186408033|17.334186408033|17.11909532228|16.826044843998|16.826044843998|16.408938088248|-18.094512234982|-18.191154381605|-18.191154381605|-18.191154381605|-18.191154381605|-18.191154381605|-18.231254767537|-18.231254767537|-18.231254767537|-18.231254767537|-18.278060700231|-18.301178695684|-18.529087651577|-18.945663208832|-18.945663208832|-19.170736890225|-19.613040929799|17.331028888667|17.331028888667|17.331028888667|17.331028888667|17.331028888667|17.331028888667|17.331028888667|17.331028888667|17.331028888667|16.9379366627|16.9379366627|16.749928976724|-18.194560205283|-18.194560205283|-18.194560205283|-18.194560205283|-18.194560205283|-18.194560205283|-18.194560205283|-18.194560205283|-18.194560205283|-18.194560205283|-18.194560205283|-18.26840046969|-18.408222930596|-18.527650242396|-18.527650242396|-18.527650242396|-18.527650242396|-18.527650242396|-18.581914325491|-18.581914325491|-18.69546052696|-19.026067116544|-19.245630532156|-19.45181198214|-19.491947140763|-19.491947140763|-19.491947140763|-19.491947140763|-19.563274876354|-20.199193972214|-20.825771033614|-21.148634685244|-21.223713233597|19.804536955028|19.804536955028|19.804536955028|19.804536955028|19.804536955028|19.804536955028|19.804536955028|19.804536955028|19.804536955028|19.804536955028|19.804536955028|19.51115780366|19.51115780366|19.244528908288|19.244528908288|19.244528908288|19.244528908288|19.217318693252|19.217318693252|18.967576520809|18.790084857817|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052||-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-19.73938080052|-20.064866661798|-20.314897672349|-20.314897672349|-20.463132042017|-20.463132042017|-20.463132042017|-20.463132042017|-20.463132042017|-20.463132042017|-20.463132042017|||-20.463132042017|-20.463132042017|-20.463132042017|-20.463132042017|-20.463132042017|-20.519035492039|-20.754483816465|-21.136092315604|-21.59176915055|-21.930299577509|-22.236789079108|-22.236789079108|-22.46309984569|-22.764555490063|-23.171728491835|21.427287665935|21.427287665935|21.427287665935|21.427287665935|21.427287665935|21.427287665935|21.427287665935|21.427287665935|21.427287665935|21.427287665935|21.427287665935|21.071985977592|20.818872524303|20.595969492641|20.280209219562|20.280209219562|19.86134387399|19.754270038619|19.729745716534|19.346598924779|19.346598924779|19.007332816811|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.766041008381|18.766041008381|18.735297587364|18.735297587364||18.559133592027|18.559133592027|18.390147490388|||18.179052983264|18.175251761753|18.175251761753|17.969168865767|17.914653145344|17.914653145344
03613|17899|/equities/graines-voltz|CACALL||-22.493995469809|-22.77110703124|-23.006785314761|-23.1019844672|-23.496649386807|-23.573023534022|-23.573023534022|-23.603359461054|-23.914843612495|-23.966493029928|-24.107399146175|-24.107399146175|-24.680444258689|-24.883827547496|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947||22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947|22.75511905947||22.75511905947|22.75511905947|22.660640366758|22.660640366758||21.806267243718|21.651407539949|21.096032694187|-22.904371039582|-22.904371039582|-22.904371039582|-22.904371039582|-22.904371039582|-22.904371039582|-23.304857007345|-23.444285542524|-23.876984020908|-24.138869799753|-24.138869799753|-24.387632093584|-24.475911593094|-24.475911593094|-24.475911593094|-24.475911593094|-24.475911593094|-24.475911593094|-24.475911593094|-24.835693694504|-24.835693694504|-24.916316468573|||-24.916316468573|-24.916316468573||-24.918130087694|-25.147921853419|-25.269912301562|-25.414056360091|-25.414056360091|-25.414056360091|-25.414056360091|-25.448952210574|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227||-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.605858661227|-25.932541754869|-25.932541754869|-26.397267768811|-26.796964378303|-27.757738346463|-27.932563531063|-27.932563531063|-27.932563531063|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.728421086839|25.698245758007|24.903605613654|23.948450575874|22.409390249302|21.57005065936|21.57005065936|21.57005065936|21.57005065936|21.57005065936|21.57005065936|21.57005065936|21.57005065936||21.57005065936|21.57005065936|21.57005065936|21.57005065936|21.57005065936|21.57005065936|21.57005065936|-23.938614460419|-23.938614460419|-23.938614460419|-24.130901835454|-24.130901835454|-24.130901835454|-24.130901835454|-24.312113680323|-24.352348448921|-24.419276054357|-24.493640060397|-24.742933082549|-25.653258641526|-25.892509389768|||-26.87223320631|-27.152480662176|-27.247200926486|-27.638556436635|-27.654399359146|-27.654399359146|-27.654399359146|-27.899258534014|-27.899258534014|-28.20473132299|-28.295345954916|-28.295345954916|-28.295345954916|-28.52816187543|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.590085167421|-28.769538608671|-28.877264993589|-28.958071727666|-29.286745834254|-29.340462029093|-29.340462029093|-29.340462029093|28.087931868495|28.087931868495|28.087931868495|28.087931868495|28.087931868495|28.087931868495|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643||28.018002119643|28.018002119643|28.018002119643|||28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643
03614|7162|/equities/groupe-crit|CACALL||62.44524478995|62.44524478995|62.44524478995|-66.094859863843|-66.094859863843|-66.094859863843|-66.216511171753|-66.385012752143|-66.703721157109|-66.703721157109|-66.703721157109|-67.148578978683|-67.509531393212|-68.76614739118|-69.495719662618|-70.584129482851|-71.360147006364|-72.989050872956|-74.887835829163|70.334669190196|70.334669190196|70.334669190196|70.334669190196|69.327408346366|68.473123336131|68.473123336131|68.473123336131|66.359027200601|66.024722518329|66.024722518329|65.812002722869|65.812002722869|65.524448571878|65.116053883982|-68.52381177328|-68.52381177328|-68.52381177328|-68.52381177328|-68.52381177328|-68.659790943971|-69.265113752751|-69.265113752751|-69.265113752751|-69.265113752751|64.562822273155|64.562822273155|64.414246376775|63.549161284524|63.532402190189|63.347114731449|62.907900255674|62.142114446951|60.091238655859|-62.662933006853|-62.662933006853|-62.662933006853|-62.662933006853|-62.814369880458|-62.969593320977|-62.969593320977|-63.34399232455|-63.793326161393|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.143638028938|-64.459599166268|-64.821778250132|-64.829357512686|-64.829357512686|-65.714656337694|-65.714656337694|-65.714656337694|-65.714656337694|-65.716285158744|-66.306981432825|63.783974679422|63.783974679422|63.754149424456|63.754149424456|63.754149424456|63.615722006585|63.169661170777|63.169661170777|63.169661170777|63.169661170777|63.169661170777|62.966290613607|62.740323327863|62.42022624|62.42022624|62.42022624|62.42022624|62.42022624|62.42022624|62.42022624|62.42022624|62.42022624|62.42022624|-65.705313568984|-65.705313568984|-65.705313568984|-65.705313568984|-66.172569360638|-66.891742801561|-67.657495816432|-68.36388347754|-68.626535925701|-69.607260529018|-70.247236624442|-70.247236624442|-70.763593451935|-71.626215794305|-71.895795242234|-72.706439751435|-73.058773386901|-73.058773386901|-73.058773386901|-73.058773386901|-73.058773386901|-73.058773386901|-73.058773386901|-73.90974846198|-74.377497358608|-74.824067516444|-74.824067516444|-75.204520140884|-75.678921333484|-75.678921333484|-75.678921333484|-75.678921333484|-75.678921333484|-75.898799701457|-76.276446232006|-76.384938647134|-76.573439106016|-76.573439106016|-76.573439106016|-76.714930729367|-76.872143644203|-77.471851957339|-77.471851957339|-77.471851957339||-77.471851957339|-77.471851957339|-77.735389113976|-77.750988547278|-77.750988547278|-77.750988547278|-77.750988547278|-78.012205936591|74.513995514668|74.513995514668|74.513995514668|74.513995514668|74.513995514668|74.513995514668|72.982220290278|70.658018984369|69.381615517254|69.381615517254|69.381615517254|69.381615517254|69.381615517254|||69.154342615549|69.154342615549|69.154342615549|-71.899794228742|-71.899794228742|-71.899794228742|-71.899794228742|-71.899794228742|-71.899794228742|-71.899794228742|-71.899794228742|-71.899794228742|-71.899794228742|-71.899794228742|-71.899794228742|-72.533105461542|-73.181230325107|-73.912479156261|-74.136088205714|-74.310031233857|-74.310031233857|-74.310031233857|-74.310031233857|-74.822255570171|-75.658064796392|73.052743251407|73.052743251407|73.052743251407|73.052743251407|73.052743251407|73.052743251407|73.052743251407|73.052743251407|73.052743251407|73.052743251407|73.052743251407|73.052743251407|73.052743251407|72.380825580584|-74.93507237819|-74.93507237819|-74.93507237819|-74.93507237819|-74.93507237819|-74.93507237819|-74.93507237819|-74.93507237819|-75.205637247332|-76.46181899416|-77.224246887229|-77.571379665823|-78.057092671363|-78.241213485894|-78.345789879889|-78.839768482944|74.837518339288|74.837518339288|74.837518339288|74.837518339288|74.837518339288|74.837518339288|74.837518339288|74.352794679151||73.499168931684|73.499168931684|73.499168931684|||70.954634096049|70.213217241969||70.213217241969|70.213217241969|69.65913315107
03615|7214|/equities/flo-groupe|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03616|17650|/equities/groupe-gorge|CACALL||-18.642922127985|-18.642922127985|-18.642922127985|-19.052135693522|-19.606587076741|-19.606587076741|-19.819541031076|18.494862178397|18.494862178397|18.494862178397|18.494862178397|18.494862178397|18.494862178397|18.494862178397|18.494862178397|18.494862178397|17.833179371701|17.272534496776|17.272534496776|17.272534496776|17.272534496776|17.272534496776|17.272534496776|17.272534496776|17.272534496776|17.272534496776|17.272534496776|17.02643940706|17.02643940706|17.02643940706|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|16.930219738743|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.133104424598|-18.586032322669|-18.586032322669|-18.586032322669|-18.586032322669|-18.586032322669|-19.042541205344|-19.042541205344|-19.042541205344|-19.483384093455|-19.483384093455|-19.712648454431|17.591007627372|17.591007627372|17.591007627372|17.591007627372|17.572056497258|17.572056497258|17.572056497258|17.572056497258|17.572056497258|17.572056497258|17.572056497258|17.021174657259|15.734637935861|-18.539843549406|-18.539843549406|-18.539843549406|-18.539843549406|-18.564270538395|-18.869189626978|-19.930211048442|-20.15579009621|-20.224212387852|-20.310137782632|-20.310137782632|-21.10793128073|-21.98659075697|-22.020100052707|-22.337778094807|20.636951918526|20.636951918526|20.636951918526|20.636951918526|20.636951918526|20.636951918526|20.636951918526|20.636951918526|20.636951918526|20.636951918526|20.224391402054|20.217915478576|20.217915478576|20.217915478576|20.217915478576|20.217915478576|20.124198537943|20.124198537943|20.124198537943|19.926887518694|-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247||-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247|-22.093896117247|-24.553773578048|21.629150687512|21.629150687512|21.629150687512|21.629150687512|21.629150687512|21.629150687512|21.629150687512|21.629150687512|21.629150687512|21.629150687512|20.98238956802|-23.933175070392|||-23.933175070392|-23.933175070392|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.576022198571|21.098356938774|20.834285339177|20.832039621517|20.832039621517|20.832039621517|20.832039621517|20.832039621517|20.418932573712|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.203557126227|20.16622427864|20.16622427864|20.16622427864|20.16622427864|20.16622427864|20.16622427864|20.16622427864|20.16622427864|20.16622427864|20.16622427864|19.601360627491|19.254289013897|18.899765816833|18.53140634023|18.250871075068|18.250871075068|18.092079362245|17.92836513503|17.92836513503|17.92836513503|17.92836513503|17.92836513503|17.921179026009|17.921179026009|17.921179026009|17.921179026009||17.921179026009|17.900198955934|17.88150547397|||17.88150547397|17.88150547397|17.88150547397|17.88150547397|17.88150547397|17.88150547397
03617|17798|/equities/irdnordpasdecalai|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03618|17780|/equities/groupe-j.a.j|CACALL|||-0.76912054686278||1.03875503641|1.0352833679609|1.031425958573|1.027139948142|1.0223777143298|1.0170863434273|1.0112070424245|1.0046744857548|0.9974160894551|0.98935120467766|0.98039022159161|0.97043357371823|0.95937063163669|0.94707847376831||||||-1.036579508029|-1.0517550115702|||0.9582037242698||0.9582037242698|-1.0553292596288|0.98296755950237||0.97218617245648|-1.0197931655569||1.1002297657151|1.0946997423325|1.0885552719075|1.0817280825463|1.0741423165894|1.0657136877485|1.0563485445918||1.0059428681203|-1.0556190489322|-1.1525250063784||||-1.1525250063784|-1.1525250063784||-1.1525250063784||-1.1525250063784|-1.1525250063784|-1.1525250063784|-1.1525250063784|-1.1525250063784|-1.1525250063784||-1.1525250063784||-1.1525250063784|||||||||||||||||||||||-1.3324270186178|||||||||||||||||||-1.3324270186178||||||-1.3324270186178|-1.3324270186178||||||-1.3324270186178|-1.3324270186178||||||-1.3324270186178||||-1.3324270186178||-1.3324270186178||||||||||||||||||||-1.3324270186178|||-1.3324270186178|||-1.3324270186178|||||-1.3324270186178|||-1.3324270186178|-1.3324270186178|-1.3324270186178||||-1.3447267688447|-1.3447267688447|-1.3447267688447|||||||||||||||-1.3447267688447||-1.3447267688447||||||-1.3447267688447|-1.3447267688447|-1.3830297431608|||||||||-1.4100330363004|-1.4322589249841|-1.4569543568549|||1.340086471388||1.340086471388|1.340086471388|1.340086471388|||||||||||||||||||||||||1.3289849618511|1.3066498415819||||||||
03619|7529|/equities/groupe-open|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03620|7108|/equities/groupes-partouche|CACALL||-21.315329741079|-21.45036686641|-21.606774765104|-21.606774765104|-21.606774765104|20.225674951036|20.225674951036|20.225674951036|20.225674951036|20.225674951036|20.225674951036|20.225674951036|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.821281617974|19.751424888874|19.451582489306|19.262870428622|18.650411841671|-19.738998286763|-19.738998286763|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.305210680923|19.075234937625|-19.196961985742|-19.249334395563|-19.249334395563|-19.324448078947|-19.324448078947|-19.324448078947|-19.324448078947|-19.324448078947|-19.324448078947|-19.324448078947|-19.324448078947|-19.324448078947|-19.324448078947|-19.357720342032|-19.373073379515|-19.373073379515|-19.373073379515|-19.403414717778|-19.428794109672|-19.441034938908|-19.441034938908|-19.441034938908|-19.441034938908|-19.523372281499|-19.567636292188|-19.594595371582|-19.624549904243|-19.691166496691|-19.876295831929|18.824635507724|18.824635507724|18.771816467865|18.742179211698|18.742179211698|18.742179211698|18.742179211698|18.742179211698|18.742179211698|18.721866829221|18.565963567435|18.262181084618|18.221867659871|18.20485401505|-19.368301084379|-19.368301084379|-19.368301084379|-19.368301084379|-19.368301084379|-19.368301084379|-19.492556866384|-19.627839627505|-19.642396403243|-19.642396403243|-19.669328955467|-19.846476320487|-20.087751234087|-20.101891406929|-20.101891406929|-20.101891406929|-20.101891406929|-20.179879701309|-20.320822248315|-20.320822248315|-20.320822248315|-20.56472015467|-20.56472015467|-20.56472015467|-20.56472015467|-20.56472015467|-20.56472015467|-20.56472015467|-20.56472015467|-20.66913382308|-20.740705031999|-20.897365538192|-20.897365538192|-20.897365538192|-21.091516459333|-21.179463347182|-21.210515190479|-21.295017429322|20.247507496994|20.247507496994|20.247507496994|20.151849266081|20.151849266081|20.151849266081|20.151849266081|20.151849266081|20.151849266081|20.151849266081|20.07427702589|19.538860478557|-20.575956171007|-20.575956171007|-20.591228557019||-20.591228557019|-20.591228557019|-20.77537979215|-20.77537979215|-20.77537979215|-20.77537979215|-20.77537979215|-20.77537979215|-20.77537979215|-20.77537979215|-20.942119069791|-20.942119069791|-20.942119069791|-21.155132977936|-21.166813762954|-21.315903778397|-21.517671606632|-21.608523498743|-21.665025855401|-21.861139139973|-21.956821796456|||20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.93418509297|20.799095437841|-21.711093646051|-21.711093646051|-21.711093646051|-21.711093646051|-21.711093646051|-21.711093646051|-21.711093646051|-21.767880578573|-21.864312326174|-21.977014289146|-22.030016194721|-22.111129507908|-22.167921950959|-22.253246972454|-22.398052742627|-22.670057670437|-22.783398831512|-23.048220542433|-23.092466781936|-23.157431647395|-23.157431647395|-23.157431647395|-23.419368369949|-23.45485306622|-23.672060234032|-23.791177571573|-24.117974401357|-25.264416192242|22.561759871168|22.363066269207|21.570073632453|21.13897051199|20.897494426281|20.897494426281|20.269746834003|20.269746834003|20.049717856738|19.399686973727|18.557986967471|18.492207466129|18.186292411537|-19.471484779556|-19.471484779556|-19.471484779556|-19.471484779556|-19.471484779556|-19.471484779556|-19.471484779556|-19.471484779556||-19.471484779556|-19.471484779556|-19.471484779556|||-19.471484779556|-19.846095004832|-19.899430940604|-19.899430940604|-19.899430940604|-19.899430940604
03621|17651|/equities/pizzorno-environnement|CACALL||79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|79.289480302067|78.676429518322|78.676429518322|78.676429518322|78.676429518322|77.986922658324|77.986922658324|77.986922658324|77.986922658324|77.986922658324|77.677679666324|77.677679666324|77.48631311395|76.99589989956|76.117667233235|75.861317571895|75.861317571895|75.791246791295|75.791246791295|75.791246791295|75.73471831791|75.16079965689|74.723108780144|74.659009416632|74.410009445671|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|74.125144772234|-77.686335782906|-77.686335782906|-77.686335782906|-77.686335782906|-77.686335782906|-77.686335782906|-77.686335782906|-77.929258590165|-78.276953226132|-79.065529629812|-79.065529629812|-79.065529629812|-79.065529629812|-79.065529629812|-79.517294726177|-79.517294726177|-79.517294726177|-79.517294726177|-79.530327727843|-80.885335703265|-80.885335703265|-80.885335703265|-80.885335703265|-81.017042976365|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-81.200716488037|-82.023020947944|-82.440764596152|-82.440764596152|-83.889738270627|-84.215163865459|-84.215163865459|-84.215163865459|-84.215163865459|-87.105735424241|-90.095262769284|78.212689671703|78.212689671703|78.212689671703|78.212689671703|78.212689671703|78.212689671703|78.212689671703|76.236318466606|75.140351054339|72.778173178731|71.720190386307|70.800211540341|69.285448634919|69.285448634919|67.517160826586|66.669711254953|66.669711254953|66.669711254953|66.669711254953|66.669711254953|65.446658215403|65.446658215403|65.446658215403|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425||63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|63.549130690425|62.595226597306|62.595226597306|61.050252622495|||-69.923649842196|-69.923649842196|-69.923649842196|-69.923649842196|-69.923649842196|-69.923649842196|-71.070722640282|-73.945244750188|64.099275562209|64.099275562209|64.099275562209|64.099275562209|64.099275562209|64.099275562209|59.947975416384|59.947975416384|59.947975416384|59.947975416384|59.947975416384|59.947975416384|59.947975416384|59.947975416384|55.91997175239|-60.841418488609|-60.841418488609|-60.841418488609|-60.841418488609|-60.841418488609|-60.841418488609|-60.841418488609|-60.841418488609|-60.841418488609|-60.841418488609|-60.841418488609|-60.841418488609|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.141668870841|56.624075548289|56.015637548365|55.649299168834|55.649299168834|55.649299168834|55.632553657171|54.236169161925|53.884633080308|52.905147358382|51.683498378821|-55.11361413507|-55.11361413507|-55.11361413507|-55.11361413507|-55.11361413507|-55.11361413507||-55.11361413507|-55.11361413507|-55.11361413507|||-55.348458454656|-55.440778061776|-55.440778061776|-55.440778061776|-55.440778061776|-55.440778061776
03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH||-94.501664154687|-94.501664154687|-94.501664154687|-94.501664154687|-94.501664154687|-94.501664154687|-94.501664154687|-97.554625821289|-99.216254472927|-100.03750149431|-100.28333406119|-100.34537092479|-100.85597278047|-100.86503002266|-100.86503002266|-100.86503002266|-100.86503002266|-100.86503002266|-102.08892072152|-102.09324617862|-102.78611217777|-102.78611217777|-102.78611217777|-102.78611217777|-102.78611217777|-102.78611217777|-102.78611217777|-102.78611217777|-102.78611217777|-103.90123490536|97.109088442381|97.109088442381|97.109088442381|97.109088442381|97.109088442381|97.109088442381|97.109088442381|97.109088442381|97.109088442381|97.109088442381|96.292041447733|96.292041447733|96.292041447733|96.292041447733|96.292041447733|95.84671492375|91.938015140837|90.860737002419|90.860737002419|90.860737002419|90.860737002419|90.860737002419|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|89.477796130026|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-94.275778001395|-96.97586334397|-98.739847057943|-100.71956388289|-100.71956388289|-102.59118293981|-102.69576077174|-104.23140424833|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-106.06814624913|-109.03683526921|-109.92425725645|-111.45860287016|-111.45860287016|-111.45860287016|-111.45860287016|-111.45860287016|-111.91741096024|-111.91741096024|-112.48045848745|-114.62631282236|-114.62631282236|-114.62631282236|-114.62631282236|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.87340390191|109.24674230129|109.24674230129|109.24674230129|109.24674230129|109.24674230129|109.24674230129||109.24674230129|109.24674230129|109.24674230129|109.24674230129|109.24674230129|109.24674230129|-117.46574456566|-117.46574456566|-117.55082932968|-118.5028756874|-118.5028756874|-120.87824147437|113.22165802845|113.22165802845|113.22165802845|113.22165802845|113.22165802845|113.22165802845|113.22165802845|113.22165802845|113.22165802845|||113.22165802845|111.56851248088|110.09834601418|109.3351220336|109.3351220336|109.3351220336|109.3351220336|109.3351220336|109.3351220336|109.3351220336|108.44089140892|108.44089140892|107.4954360856|105.19559505709|105.19559505709|104.54511036616|-114.72170255217|-114.72170255217|-114.72170255217|-114.72170255217|-114.72170255217|-114.72170255217|-115.57967204554|108.15984623543|108.15984623543|108.15984623543|107.56210155006|107.56210155006|107.56210155006|107.56210155006|107.56210155006|107.56210155006|107.56210155006|107.56210155006|106.84703440131|106.84703440131|105.72448046407|105.52221822467|105.52221822467|105.52221822467|105.52221822467|105.52221822467|-111.59279282954|-111.59279282954|-111.59279282954|-111.59279282954|-111.59279282954|-111.59279282954|-111.59279282954|-111.59279282954|-111.98088193896|-112.80098094944|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968||107.9721491968|107.96905254384|107.38783904203|||106.84082349089|106.84082349089|106.84082349089|106.84082349089|106.84082349089|106.84082349089
03623|17746|/equities/emme|CACALL||-2.0654805289302|-2.0680338924233|-2.0850376161275|-2.1139306925334|-2.1218674406516|-2.1354082673907|-2.1482314103312|-2.1641460120089|-2.1971066659697|-2.2267851769933|-2.2442058788415|-2.2957841937936|2.1513416805221|2.1513416805221|2.1513416805221|2.1513416805221|2.1170463339436|2.0544959721685|2.0042261277861|2.0042261277861|2.0042261277861|2.0013623673857|1.9904026410249|1.9793362773422|1.9677608426417|1.9677608426417|1.9475120632742|1.9400134052275|1.9354486393632|1.9354486393632|1.9232762707275|1.9089180841492|1.8937978760452|1.8767198673058|1.8685776250415|1.8555771234346|1.8555771234346|1.8555771234346|1.8555771234346|1.8555771234346|1.8555771234346|1.8555771234346|1.8555771234346|-1.9497290415954|-1.9497290415954|-1.9497290415954|-1.9497290415954|-1.9497290415954|-1.9497290415954|-1.9608306585585|-1.9608306585585|-1.9608306585585|-1.9608306585585|-1.9608306585585|-1.9608306585585|-1.9667562907311|-1.9919514794452|1.9166955527627|1.9166955527627|1.9166955527627|1.9166955527627|1.9166955527627|1.9166061609943|1.9145623942172|1.9078471020367|1.9053856615122|1.9004285074931|1.8919966165411|1.8919966165411|1.8919966165411|1.8919966165411|1.8822184607042|1.8427426996775|1.7738808131823|-1.8916660236279|-1.8916660236279|-1.8916660236279|-1.8916660236279|-1.8916660236279|-1.8916660236279|-1.8916660236279|-1.8916660236279|-1.8916660236279|-1.8916660236279|-1.8916660236279|-1.9599067289476|1.869713949465|1.869713949465|1.8631465283922|1.8631465283922|1.8631465283922|1.8631465283922|1.8631465283922|1.8631465283922|1.8501628072054|1.844625330743|1.8126392108167|1.7907102220549|1.731622456764|-1.8871234821193|-1.8871234821193|-1.8871234821193|-1.8871234821193|-1.896377576569|-1.896377576569|-1.896377576569|-1.896377576569|-1.896377576569|-1.896377576569|-1.896377576569|-1.896377576569|-1.9109750866661|-1.9213612145594|-1.9439027508604|-1.9439027508604|-1.9873919840772|-2.0296022026759|-2.087058024166|-2.1272866908686|-2.1339296040686|-2.1493661930994|-2.2120735304042|2.0764015555482|2.0764015555482|2.0764015555482|2.0764015555482|2.0764015555482|2.0764015555482|2.0764015555482|2.0576683945238|2.0124092308216|2.0054547750875|1.9921720517923|1.9818577913498|1.9392864735099|1.9179305318065|1.9179305318065|1.9179305318065|1.9179305318065|1.9179305318065|1.9179305318065|1.9179305318065|1.9179305318065|1.886033945952|1.8759678186141|1.8759678186141|1.8664921716683|1.8664921716683|1.8664921716683|1.8444356935812|-2.0056774336615|-2.0056774336615||-2.0056774336615|-2.0056774336615|-2.0056774336615|-2.0056774336615|-2.0056774336615|-2.0056774336615|-2.0056774336615|1.9010463334259|1.9010463334259|1.9010463334259|1.8807053471712|1.8807053471712|1.8764781253731|1.8764781253731|1.8764781253731|1.8764781253731|1.8764781253731|1.8764781253731|1.8764781253731|1.8764781253731|1.8764781253731|||1.8764781253731|1.8764781253731|1.8764781253731|1.8764781253731|1.8764781253731|1.8740868322492|1.8657631071011|1.8572014049738|1.8572014049738|1.8560801301923|1.8560801301923|1.8560801301923|1.8440890615214|1.8330502703997|1.8330502703997|1.8330502703997|1.8330502703997|1.8330502703997|1.8330502703997|1.8330502703997|1.8330502703997|1.8330502703997|1.808166995668|1.7785188655319|1.7677987461026|1.7643319439817|1.7531466431009|1.7427185317529|1.741353891586|1.7382821223192|1.727602412385|1.727602412385|1.727602412385|1.727602412385|1.727602412385|1.727602412385|1.727602412385|1.727602412385|1.727602412385|1.727602412385|1.7272248688475|-1.9375001526742|-1.9375001526742|1.7823393871904|1.7823393871904|1.7823393871904|1.7823393871904|1.7823393871904|1.7823393871904|1.7757104558548|1.7747893976725|1.7544326106218|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711||1.7512299202711|1.7512299202711|1.7512299202711|||1.7512299202711|1.7512299202711|1.6498023520319|1.6498023520319|1.5357803448933|1.4513317530925
03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP||-28.929000995435|-28.929000995435|-28.929000995435|-29.057223582574|-29.308917876021|-29.308917876021|-29.690464624582|-29.975573109033|-29.975573109033|-30.625636893778|-31.35070655773|-32.061896832231|-32.518773325553|-32.979193431658|-33.576881018526|-33.888202021792|-33.920224426272|-34.640399518429|-34.640399518429|-35.672665877274|-35.814074934778|-35.844646762751|-35.844646762751|-35.844646762751|-35.844646762751|-38.407941101814|35.980020134136|35.980020134136|35.980020134136|35.980020134136|35.602800572896|35.058704486334|35.058704486334|34.818003882792|34.244677641978|34.244677641978|34.244677641978|34.244677641978|34.244677641978|34.244677641978|34.244677641978|34.244677641978|34.244677641978|34.244677641978|34.244677641978|34.244677641978|34.225588768744|34.225588768744|34.225588768744|34.225588768744|34.225588768744|34.225588768744|33.564542313443|33.305045149973|-35.429885125829|-35.429885125829|-35.429885125829|-35.429885125829|-35.429885125829|-35.429885125829|-35.75265060605|-36.010679765265|-36.010679765265|-36.296967710046|-36.296967710046|-36.296967710046|-36.296967710046|-36.296967710046|-36.296967710046|-36.296967710046|-36.843852587307|-37.252297327933|-37.252297327933|-37.252297327933|-37.252297327933|-37.252297327933|-37.252297327933|-37.252297327933|-37.252297327933|-37.252297327933|-37.252297327933|-37.252297327933|-37.372145966652|-37.372145966652|-37.372145966652|-38.371828639908|-39.404810362837|-39.49188721559|-39.49188721559|-39.49188721559|-40.83265233461|36.3250336226|36.3250336226|36.3250336226|36.3250336226|36.3250336226|36.3250336226|36.3250336226|35.802814754753|35.567015419302|35.477239990563|35.124711778794|-38.571306222291|-38.571306222291|-38.571306222291|-38.571306222291|-38.571306222291|-38.571306222291|-38.571306222291|-38.571306222291|-38.571306222291|-38.571306222291|-38.850311019566|-38.850311019566|-38.850311019566|-38.850311019566|-38.850311019566|-38.850311019566|-38.850311019566|-38.850311019566|-38.850311019566|35.456832232607|35.456832232607|35.456832232607|34.688146289336|34.656274672071|34.527693096504|34.527693096504|34.527693096504|34.527693096504|34.527693096504|34.527693096504|34.527693096504|34.527693096504|34.270606495845|34.270606495845|33.997220917288|33.997220917288|33.997220917288|33.997220917288|33.997220917288|33.997220917288|33.997220917288|33.997220917288|33.997220917288|33.828328098772|33.828328098772|33.828328098772|33.828328098772|33.828328098772|33.203698650464|32.684664319472||32.408006363216|32.408006363216|32.408006363216|32.408006363216|31.98111733364|31.540132829072|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.792873702317|30.218077351634|30.218077351634|||30.218077351634|30.218077351634|30.218077351634|29.581197608383|29.12620856441|29.12620856441|29.12620856441|29.12620856441|29.12620856441|29.12620856441|29.12620856441|28.868009219312|28.755465535175|28.755465535175|28.755465535175|28.112920418505|28.112920418505|27.747688972425|27.230766203085|27.090303846069|27.090303846069|27.090303846069|27.090303846069|27.090303846069|27.090303846069|27.090303846069|27.090303846069|27.090303846069|25.730930134922|25.730930134922|25.617700679732|24.611333749507|24.504259530939|23.79362121361|22.751245983635|21.188574732787|21.188574732787|21.188574732787|21.18175033888|20.35401232842|20.35401232842|19.84890294741|18.426559190733|17.620620335454|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.998856612424|17.874568860285|17.874568860285|17.874568860285|17.874568860285|17.874568860285|17.874568860285|17.874568860285|17.874568860285||17.874568860285|17.874568860285|17.874568860285|||17.874568860285|17.874568860285|17.874568860285|17.856187308886|17.425762667765|17.416425602249
03625|17781|/equities/guillemot-corp|CACALL||6.0539971072433|6.0539971072433|6.0539971072433|6.0539971072433|-6.8069171043387|-6.8069171043387|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.2021839594611|6.1790929873529|6.1467701152235|6.1130780329604|6.0896407180716|6.0896407180716|6.0896407180716|6.0896407180716|6.0896407180716|6.0896407180716|6.0896407180716|6.0896407180716|6.0896407180716|6.0896407180716|6.0896407180716|6.0896407180716|6.0207118782389|5.9619020392484|5.6510022139093|5.4111133654406|5.3600880551918|5.3600880551918|5.3600880551918|5.3600880551918|5.3600880551918|5.2100976759177|-5.5440830008329|-5.5440830008329|-5.5440830008329|-5.5440830008329|-5.5440830008329|-5.5440830008329|-5.5440830008329|-5.5440830008329|-5.5440830008329|-5.5440830008329|-5.6212033713461|-5.6546704465152|-5.7872475643218|-5.7872475643218|-5.8346468136717|-5.8346468136717|-5.8346468136717|-6.1010791242108|-6.1010791242108|-6.1010791242108|-6.1300879518175|-6.1537285298019|-6.1537285298019|-6.1537285298019|-6.1619206501278|-6.166297592483|-6.166297592483|-6.166297592483|-6.166297592483|-6.166297592483|-6.2011841164806|-6.2011841164806|-6.2011841164806|-6.2011841164806|-6.2011841164806|-6.2011841164806|-6.2011841164806|-6.2011841164806|-6.2011841164806|-6.5244185682481|-6.5244185682481|-6.5244185682481|-6.5244185682481|-6.5871318442232|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.5907287571684|-6.6352615242548|-6.6352615242548|-6.6352615242548|-6.6352615242548|-6.6352615242548|-6.6352615242548|-6.6352615242548|-6.6541501540396|-6.6541501540396|-6.7690556864444|-6.8722843175137|-6.9103157790727|-6.9514618485312|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.4129141387164|6.211015495638|6.1444618271236|6.0427922788525|6.0427922788525|5.9364359183735|5.817150836038|5.7779457622628|5.7245482628047|5.7245482628047|5.7245482628047|5.4561648572484|5.3046274676367|5.1073639143886||5.0435718206633|5.0435718206633|5.0435718206633|4.8928046790745|4.8928046790745|4.7737096906182|4.7737096906182|4.7263440159158|4.660713684675|4.660713684675|4.660713684675|4.660713684675|4.660713684675|4.660713684675|4.660713684675|4.660713684675|4.660713684675|4.6563486391934|4.4426098989813|-5.0347519356465|-5.0347519356465|||-5.0347519356465|-5.0347519356465|-5.0833451479315|-5.0833451479315|-5.0833451479315|-5.0833451479315|-5.1626056001847|-5.2448397263626|-5.2609327749786|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.2697405892918|-5.3429252619966|-5.3429252619966|-5.3429252619966|-5.3429252619966|-5.4132503133598|-5.6326359097739|-5.6326359097739|-5.6326359097739|-5.6326359097739|-5.6326359097739|-5.7440399135241|-5.8803219756692|-5.8881355878611|-5.9212620652274|-6.0941799389604|-6.1218888596845|-6.1218888596845|-6.1258217607278|-6.1258217607278|-6.1258217607278|-6.3198017317209|-6.4853354248905|-6.4983992070075|-6.4983992070075|-6.4983992070075|-6.4983992070075|-6.4983992070075|-6.4983992070075|-6.4983992070075|-6.6043326026992|-6.8087027742682|-6.8996695361996|-7.0231725093348|-7.0231725093348|-7.083890063917|-7.083890063917|-7.083890063917|-7.083890063917|-7.083890063917|-7.083890063917|-7.083890063917||-7.083890063917|-7.083890063917|-7.083890063917|||-7.083890063917|6.467888260287|6.467888260287|6.467888260287|6.467888260287|6.467888260287
03626|7032|/equities/haulotte-groupe|CACALL||-2.8657735744361|-2.8657735744361|-2.8819705688561|-2.9105227748117|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-2.9206785011212|-3.0468650049545|-3.1137388620749|2.803231045806|2.803231045806|2.803231045806|2.803231045806|2.803231045806|2.803231045806|2.7947011492911|2.7930012568569|2.7516680806584|2.750048813067|2.750048813067|2.750048813067|2.750048813067|2.750048813067|2.750048813067|2.750048813067|2.750048813067|2.750048813067|2.750048813067|2.750048813067|2.7117887181536|2.7117887181536|2.7025429984481|2.6783811009096|2.6670900888098|2.6593066461492|2.6593066461492|2.6593066461492|2.6593066461492|2.6593066461492|2.6593066461492|2.6593066461492|2.6593066461492|2.6574171759178|2.6574171759178|2.6574171759178|2.6574171759178|2.6574171759178|2.6574171759178|2.6574171759178|2.6574171759178|2.517685940695|-2.9171161764048|-2.9171161764048|-2.9502753847528|-2.9502753847528|-2.9502753847528|-2.9502753847528|2.7218321312356|2.7218321312356|2.7218321312356|2.7218321312356|2.7218321312356|2.7218321312356|2.7218321312356|2.7159245664199|2.6560272038336|-2.9771267822795|-2.9771267822795|-3.0090297517305|-3.1005886723737|2.8885354063896|2.8885354063896|2.8885354063896|2.8885354063896|2.8885354063896|2.8885354063896|2.8885354063896|2.8885354063896|2.8885354063896|2.8885354063896|2.8885354063896|2.8885354063896|2.8885354063896|2.8885354063896|2.8289282743564|2.8120826362897|2.8120826362897|2.8120826362897|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7962862521618|2.7764290207193|2.7449212067178|2.7060236393137|2.6818194049281|2.6818194049281|2.6025558893492|2.6025558893492|2.6025558893492|2.6025558893492|2.577839858511|2.5248219516309|2.3548021345704|2.2758912675214|2.2587680676063|2.2336311846398|2.2307012908351|2.1852235521091|2.1002485316344|-2.3440506440431|-2.3440506440431|-2.3440506440431|-2.3440506440431|-2.3440506440431||-2.3440506440431|-2.3440506440431|-2.37061195705|-2.43612569759|-2.43612569759|-2.4574269059426|-2.4574269059426|-2.4574269059426|-2.4574269059426|-2.4883665674417|-2.4883665674417|-2.5148517416019|-2.5183355393845|-2.5183355393845|-2.5398172739301|-2.545101513742|-2.545101513742|-2.545101513742|-2.545101513742|-2.545101513742|-2.545101513742|||-2.545101513742|-2.545101513742|-2.545101513742|-2.5990017147843|-2.6426577501479|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4185143947313|2.4013662082482|2.4013662082482|2.4013662082482|2.4013662082482|2.4013662082482|2.4013662082482|2.4013662082482|2.3715180934059|2.3577979472597|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5764566216619|-2.5764566216619|-2.5764566216619|-2.581062850439|-2.5915817939751|-2.5915817939751|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818||2.3916750363818|2.3916750363818|2.3916750363818|||2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818
03627|7693|/equities/maisons-france|CACALL||-25.755471505762|-25.755471505762|-25.755471505762|-25.755471505762|24.461295003306|24.461295003306|24.461295003306|24.461295003306|24.461295003306|24.461295003306|24.461295003306|24.461295003306|24.461295003306|24.461295003306|24.461295003306|24.461295003306|24.334772819292|24.1886352367|24.131817480679|24.127411281477|24.127411281477|24.127411281477|24.127411281477|24.127411281477|24.127411281477|24.013789719355|23.776432957927|23.61825875737|23.556987060949|23.556987060949|23.556987060949|23.556987060949|23.556987060949|23.556987060949|23.556987060949|23.556987060949|23.556987060949|23.3466524171|23.124057563054|22.487841164522|21.880935708077|21.326021066409|21.326021066409|21.326021066409|21.326021066409|21.326021066409|21.326021066409|21.326021066409|21.326021066409|21.326021066409|21.326021066409|21.326021066409|21.326021066409|21.195578432857|21.195087168812|21.009366215746|21.009366215746|20.927074314798|20.846748327376|20.746387030417|20.168208468551|20.092454765234|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-20.933168775639|-21.217409432818|-21.336010205403|-21.490010406855|20.067593261437|20.067593261437|20.067593261437|20.067593261437|20.067593261437|20.067593261437|20.067593261437|20.067593261437|20.067593261437|20.067593261437|20.067593261437|20.067593261437|20.067593261437|20.067593261437|19.136214544195|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.343317080134|-20.414797730572|-20.574775213805|-20.671971845194|-20.957746452274|-21.091010364407|-21.091010364407|-21.091010364407|-21.228900574438|-21.804334162333|-22.521482254243|-22.701646355762|-23.162939632351|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533|21.641518372533||21.641518372533|21.641518372533|21.516443585472|21.516443585472|21.516443585472|21.516443585472|21.516443585472|21.516443585472|21.516443585472|21.516443585472|21.516443585472|21.516443585472|21.516443585472|21.362715773137|21.041906732488|20.041006717603|19.917784860311|19.863315685514|19.863315685514|19.614794633923|19.527549317741|||19.275054882261|19.150060916712|19.040815160071|19.040815160071|18.114794728265|-18.950821990304|-18.950821990304|-18.950821990304|-18.950821990304|-18.950821990304|-18.950821990304|-18.995358381594|-19.083732086117|-19.226368115671|-19.315409737966|-19.533788449391|-19.609764795418|-19.735849942229|-19.784277586431|-20.126975647046|-20.31886113069|-20.509845658382|-20.691494964052|-20.69372627297|-20.69372627297|-20.69372627297|-20.69372627297|-20.69372627297|-20.69372627297|-20.69372627297|-20.69372627297|-20.721883185594|-20.721883185594|19.114367873264|19.114367873264|19.114367873264|19.114367873264|19.027075669051|19.00068839304|19.00068839304|19.00068839304|19.00068839304|18.928543019211|18.748381111264|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.402102170088|-20.617526963712|-20.617526963712|-20.617526963712|-20.638918509485|-20.901576693855|-21.118418040101||-21.191400396635|-21.191400396635|-21.191400396635|||-21.191400396635|-21.191400396635|-21.191400396635|-21.191400396635|19.440827338526|19.440827338526
03628|7202|/equities/highco|CACALL||-2.60520644021|-2.6268960351411|-2.6537733601931|-2.6641926287946|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6859676114737|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.6909323649879|-2.7018301125509|-2.7018301125509|-2.7080317700981|-2.7080317700981|-2.7080317700981|-2.7178130906024|-2.7297923345476|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7364801220373|-2.7583112509467|-2.8356312286974|-2.8356312286974|-2.8368123650684|-2.8725693226009|-2.9089658922784|-2.9201701051353|-2.9201701051353|-2.9201701051353|-2.9201701051353|-2.9201701051353|-2.9201701051353|-2.9201701051353|-2.9857445167566|-2.9880494858451|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-2.9948801025166|-3.0065333958482|-3.1372594034247|-3.1808436883348|-3.1986341462775|-3.1986341462775|-3.2662601720674|-3.272234834195|-3.272234834195|-3.3185942448519|-3.3367713995932|-3.3577425239702|-3.3577425239702|-3.3605464032428|-3.3605464032428|-3.3770325820554|3.0454814533455|3.0454814533455|3.0454814533455|3.0454814533455|3.0454814533455|3.0238682804354|3.0188453024481|3.0188453024481|3.0188453024481|2.9747472773185|2.9747472773185|2.9397192012591|2.9219102077266|2.9115668725725|2.90618538324|2.8781427564044|2.8781427564044||2.8781427564044|2.8781427564044|2.7940474287028|2.7078304837539|2.6792559701419|2.6657917320961|2.6657917320961|2.6657917320961|2.6657917320961|2.6657917320961|2.6657917320961|2.6657917320961|2.6314352552355|2.6199280332923|2.6184974779962|2.6184974779962|2.6184974779962|2.6184974779962|2.6184974779962|2.6184974779962|-2.8891841959279|||-2.8891841959279|-2.8891841959279|-2.8891841959279|-2.8891841959279|-2.8891841959279|-2.8891841959279|-2.8891841959279|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.8937880706715|-2.9230977773586|-2.9445530176073|-2.9861699342628|-3.0162741728252|-3.0162741728252|-3.0162741728252|-3.0162741728252|-3.0162741728252|-3.0162741728252|-3.0162741728252|-3.0214157708956|-3.0915730406259|-3.141192256236|-3.2052135984367|-3.2446819058464|-3.2552020672743|-3.2618911402959|-3.3892555770479|-3.3892555770479|-3.3892555770479|-3.3892555770479|-3.4863951534256|-3.4987723397132|-3.6603026441861|-3.7831140019418|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207||-3.9090579452207|-3.9090579452207|-3.9090579452207|||-3.9090579452207|-3.9356198644296|-3.9767998827448|-4.0175554104371|-4.0667282152753|-4.1069203536357
03629|17851|/equities/public-systeme-hopscotch|CACALL||-17.071994054408|-17.071994054408|-17.752215372292|-18.108017165095|-18.39224106143|-18.669156777308|-18.793506767403|-19.084453002226|-19.257725918306|-19.355806363968|-19.434229123755|-19.51025458195|-19.511395251511|-19.601550194685|-19.801721781564|-19.896358086082|-19.99243292589|-19.99243292589|-19.99243292589|-20.405480541333|19.214292332489|19.214292332489|19.214292332489|19.129990915407|19.129990915407|18.91387881609|-19.767250563258|-19.767250563258|-19.767250563258|-19.767250563258|-19.767250563258|-19.767250563258|-19.767250563258|-19.837414342017|-19.837414342017|-19.837414342017|-19.997127406963|-20.219030240253|-20.360033833402|-20.486148661394|-20.601277159342|-21.068085457096|-21.6423173229|-22.180352983663|-22.433724838042|-22.618839729451|-22.618839729451|-22.618839729451|-22.618839729451|-22.648710662152|-22.831900205906|-22.902111996871|-22.935940035162|-22.935940035162|-23.064938193727|-23.064938193727|-23.064938193727|-23.349932174074|22.360790328439|22.360790328439|22.360790328439|22.360790328439|22.360790328439|22.360790328439|22.360790328439|22.360790328439|22.360790328439|22.360790328439|22.360790328439|22.200877273807|21.995437541415|21.995437541415|21.995437541415|21.995437541415|21.995437541415|21.995437541415|21.767152802602|21.7433985806|21.7433985806|21.628404748079|21.628404748079|21.628404748079|21.628404748079|21.628404748079|21.628404748079|21.628404748079|21.628404748079|21.628404748079|21.628404748079|21.628404748079|21.628404748079|21.628404748079|21.628404748079|21.153783413698|21.129979965777|21.129979965777|-22.778490498764|-22.778490498764|-22.778490498764|-22.779080190366|-22.779080190366|-22.779080190366|-22.779080190366|-22.779080190366|-22.779080190366|-22.779080190366|-23.010089227563|-23.277876771165|-23.625718816722|-23.625718816722|-23.625718816722|-23.625718816722|-23.625718816722|-23.625718816722|-23.625718816722|-23.625718816722|-23.625718816722|-23.625718816722|-23.625718816722|-23.625718816722|-25.6007997025|23.318058099307|23.318058099307|23.318058099307|23.318058099307|23.318058099307|22.925619750064|22.667355807668|21.924839955839|21.677599887354|21.558444107355|21.364937028158|21.233262813608|20.775847740218|20.678719329883|-21.836696648998|-21.836696648998|-21.836696648998|-21.836696648998|-21.836696648998|-21.836696648998|-22.01505802934|-22.01505802934|-22.444508540019|-22.537323814176|-22.537323814176|-22.537323814176|-22.72480483137|-22.800531204382|-22.800531204382|-22.800531204382|20.914522621776||20.914522621776|20.914522621776|20.914522621776|20.914522621776|20.914522621776|20.914522621776|20.914522621776|20.914522621776|20.914522621776|20.914522621776|20.914522621776|20.914522621776|20.360521095948|20.360521095948|20.283912943421|19.393236264717|19.07066230952|19.07066230952|18.842402566133|18.449283174933|18.449283174933|||18.449283174933|18.115870745382|18.109299959299|18.071444738305|17.9793823432|17.792794861934|17.792794861934|17.792794861934|17.792794861934|17.622550927424|17.541729328102|-18.161023797295|-18.161023797295|-18.161023797295|-18.161023797295|-18.161023797295|-18.161023797295|-18.161023797295|-18.161023797295|-18.161023797295|-18.161023797295|-18.317805278855|-18.383671853893|-18.489717327951|-18.489717327951|-18.53301995264|-18.678355672475|-18.706506175594|-19.032229126379|17.208921402711|17.208921402711|17.208921402711|17.208921402711|17.208921402711|17.208921402711|16.904357877062|16.499285873094|-17.914460990264|-17.914460990264|-17.949402329474|-18.141688606645|-18.141688606645|-18.141688606645|-18.141688606645|-18.141688606645|-18.501875954099|-18.663196860891|-18.881329760664|-18.916764830504|-18.916764830504|-18.943627992112|-19.367919991235|-19.65324377773|-19.886937509619|-20.463264556552|18.905229126199|18.905229126199|18.466921420875|-19.689603657411|-19.689603657411|-20.032892804329|18.556275782383|18.556275782383||18.556275782383|18.556275782383|18.556275782383|||18.460905239628|18.460905239628|18.460905239628|18.114696941315|18.114696941315|17.827441914809
03630|17787|/equities/hotels-de-paris|CACALL||-1.4152850342702|-1.4152850342702|1.2212530402845|1.2212530402845|1.1731248597311|1.1731248597311|1.1731248597311|-1.4198612129239|-1.4219405672574||-1.4219405672574|-1.4219405672574|-1.4219405672574|-1.4554895053996|-1.5257895668217|-1.5257895668217|-1.5549329388737|||-1.5549329388737||||-1.5549329388737|-1.5549329388737|-1.5549329388737|-1.5549329388737|||-1.5817782880933|-1.5817782880933|-1.5817782880933|-1.5817782880933|-1.5817782880933|-1.6503091655474|-1.6864311266217|-1.6864311266217|-1.7713748172412|-1.7713748172412|-1.7713748172412|-1.7713748172412|-1.7713748172412|-1.8281942159478|-1.9406101402608|-1.9406101402608||-2.1173446241316||||||-2.1399425930075|-2.1399425930075|||-2.1399425930075||-2.1399425930075|-2.1399425930075|-2.1399425930075|-2.1399425930075|-2.3154917432525|-2.3628293388245|-2.3628293388245|||-2.3946903203738|-2.3946903203738|-2.3946903203738|||||-2.8055561640315|-2.8055561640315|||-2.8055561640315|-2.8639512435653|-2.8821680431077|-2.9024089314882||-2.9248988074665|-2.9498875585534|-3.0143151508204|-3.0143151508204|-3.0143151508204|-3.0143151508204|-3.0143151508204|2.7818720620614|2.7707062907844|2.7707062907844|-2.8614375913773|-2.8693751057689|2.6821094852058|2.6821094852058|2.6821094852058||||2.6821094852058||||2.6821094852058|2.6821094852058|2.6821094852058|2.6821094852058|-2.9287671930958|-2.9941857266613|-3.0468730052519|-3.074303344467|-3.0794609628838|-3.0794609628838|-3.0794609628838|-3.0794609628838|-3.0794609628838||-3.0794609628838|-3.0794609628838|-3.1082899661772|||-3.1151118522874|-3.1151118522874||||-3.1151118522874||-3.1151118522874|-3.1151118522874|-3.1151118522874|-3.1151118522874|-3.1151118522874|-3.1151118522874|2.8875162034869|2.8875162034869|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974||2.8796093751974|||2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974||2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|2.8796093751974|||2.8796093751974|2.8151215767404|2.7710858156026|2.7710858156026|2.7710858156026|2.7434286861222|2.7352205505833|2.7352205505833|2.7101264478173|2.7101264478173|2.7101264478173|2.7101264478173|2.7101264478173|2.6947240389676|2.6947240389676|-3.0793689221773|-3.0793689221773|-3.0793689221773|2.8162567912833|2.8162567912833|2.7980630993066|-2.9621521235376|-3.0715829464094|-3.0715829464094|-3.0715829464094|-3.0715829464094|-3.0715829464094|-3.1344565318487|||-3.1344565318487|-3.1344565318487|-3.1344565318487|-3.1560628068074||-3.2074849325473|-3.2074849325473||-3.250538794868|-3.2717097784333|-3.3043207798547||-3.3043207798547|-3.3043207798547|2.9885326056407|-3.1527416806833|3.0236204883108||3.0062449795945|2.9869388587987|2.982154264242|2.9703741492426||2.9703741492426|2.9703741492426|2.9703741492426|2.9703741492426|2.9703741492426|2.9703741492426|2.9334488682508|2.9334488682508|-3.1604921295416|-3.1604921295416||-3.1604921295416|-3.1604921295416|-3.1604921295416|||-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416
03631|1174519|/equities/hydrogene-de-france|CACALL||-3.9700334230225|-3.9700334230225|-4.1683704896283|-4.1695782391574|-4.4839758440683|-4.707473230012|-4.9605258831798|-5.0986513594467|-5.0986513594467|-5.0986513594467|-5.0986513594467|-5.102521755801|-5.102521755801|-5.102521755801|-5.102521755801|-5.102521755801|-5.1358575053859|-5.1915084463411|-5.192231374985|-5.2149795757466|-5.2628757054341|-5.2628757054341|-5.2923617688299|-5.3131801118984|-5.3285332245445|-5.4250370708677|-5.4261520138021|-5.4373913330763|-5.4959901486204|-5.5522115136038|-5.7102349759087|-5.736460714312|-5.736460714312|-5.736460714312|-5.8366231971004|-5.8756923469148|-5.9563245808904|-5.9770273407107|-6.0311417270375|-6.0801572985861|-6.1012857432072|-6.1642064777684|-6.1880074041498|-6.2753265095001|-6.2753265095001|-6.2753265095001|-6.2753265095001|-6.3442304105236|-6.3442304105236|-6.3879295126703|-6.3879295126703|-6.3879295126703|-6.3879295126703|-6.3879295126703|-6.3879295126703|-6.3899215610057|-6.4443572794099|-6.4559525687054|-6.4888361249318|-6.5000063274717|-6.5000063274717|-6.5000063274717|-6.5000063274717|-6.5000063274717|-6.5000063274717|-6.5000063274717|-6.5000063274717|-6.5000063274717|-6.5000063274717|-6.5210569315015|-6.5210569315015|-6.6078411399059|-6.6270456908734|-6.6539393396942|-6.723505678953|-6.723505678953|-6.7347598585833|-6.7347598585833|-6.8713999361185|-6.9482221703162|-6.9531846928373|-6.9531846928373|-6.9531846928373|-6.9531846928373|-6.9531846928373|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.0522955577543|-7.066795769767|-7.066795769767|-7.066795769767|-7.066795769767|-7.066795769767|-7.066795769767|-7.066795769767|-7.066795769767|-7.066795769767|-7.3403284190276|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7318893987519|6.7254325900455|6.6488138607233|6.6032317924554|6.6032317924554|6.6032317924554|6.6032317924554|6.5793600965497|6.5793600965497|6.398733396106||6.101370752711|6.1004118266579|6.0858898019013|6.0858898019013|6.0858898019013|6.0858898019013|6.0858898019013|6.0858898019013|6.0858898019013|6.0858898019013|6.0858898019013|6.0858898019013|6.0347731274239|6.0347731274239|6.0347731274239|6.0347731274239|6.0347731274239|6.0347731274239|6.0347731274239|6.0347731274239|6.0009544918409|||6.0009544918409|-6.7178339225433|-6.7178339225433|-6.8835606612273|-6.8835606612273|-6.9539563167435|-6.9966178987139|-7.0729087827066|-7.1004543831458|-7.3177272004673|-7.5208079199867|-7.7970088169395|-7.9450096471904|-8.0805661527977|-8.1300737160958|-8.2195262664465|-8.3416956259043|-8.5741063039867|-8.7768597212063|-8.7768597212063|-8.8292773686617|-8.8292773686617|-8.8292773686617|-8.8292773686617|-8.8292773686617|-8.8292773686617|-8.8292773686617|-9.3941970890064|-9.645218697444|-10.028576417384|-10.478973489798|-10.480831694943|-10.480831694943|-10.843146245062|-11.150162714918|-11.547958500076|-11.8155093534|-11.878343673018|-12.001782158603|-12.001782158603|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.194580183986|-12.643977918628|-13.07775321537|11.770430068502|11.770430068502|11.770430068502||11.770430068502|11.770430068502|11.311588742478|||10.207321407777|9.8914681037066|-10.629652917058|-10.629652917058|-10.629652917058|-10.741281124918
03632|1175169|/equities/ippo|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP||-23.735150701544|-23.735150701544|-23.735150701544|-23.825722251492|-23.969934108431|-23.969934108431|-23.969934108431|-24.336593869191|-24.478437479846|-24.733820023926|-24.749799585775|-24.897747218028|-24.897747218028|-24.897747218028|-24.897747218028|-24.897747218028|-24.897747218028|-24.916386378491|-25.2037630751|-25.556403870303|-25.83155933455|-26.012844044139|-26.292042919171|-26.292042919171|-26.292042919171|-26.292042919171|-26.292042919171|-26.292042919171|-26.292042919171|-26.988200948283|-26.988200948283|-27.202392340706|-27.202392340706|-27.202392340706|-27.202392340706|-27.202392340706|-27.212485560728|-27.212485560728|-27.212485560728|25.277133269035|25.277133269035|25.277133269035|25.277133269035|25.277133269035|25.277133269035|25.277133269035|25.107926151182|25.042506446021|25.042506446021|25.042506446021|25.042506446021|24.887867195149|24.887867195149|24.887867195149|24.547631297663|23.10070158172|23.035223284566|21.716914803014|21.25990534516|21.004339543667|20.4737110576|20.008568388551|-21.492036429444|-21.492036429444|-21.492036429444|-21.492036429444|-21.492036429444|-21.492036429444|-21.492036429444|-21.492036429444|-21.492036429444|-21.492036429444|-21.492036429444|-21.705040498353|-21.850865379029|-21.850865379029|-21.850865379029|-21.850865379029|-21.850865379029|-21.850865379029|-21.850865379029|-21.850865379029|-21.850865379029|-21.850865379029|-21.850865379029|-22.252072456869|-22.596747322648|-22.730829206724|-22.730829206724|-22.730829206724|-22.730829206724|-22.730829206724|-23.039354332292|-23.039354332292|-23.039354332292|-23.039354332292|-23.456481538388|-23.456481538388|-23.456481538388|-23.456481538388|-23.456481538388|-23.456481538388|-23.456481538388|-23.456481538388|-23.456481538388|-23.456481538388|-23.456481538388|-23.456481538388|-23.456481538388|-25.59516160941|-25.59516160941|-25.920179133679|-26.219087447353|-26.666765148582|-26.775294020377|-26.91921509924|-27.528017141449|-27.792240886807|-28.094494866883|-28.094494866883|-28.354994614428|-28.841104648186|-28.971227590323|-29.468030973806|27.724600831482|27.724600831482|27.724600831482|27.724600831482|27.222889732226|27.009877018249|26.472085533446|26.403190676004|26.403190676004|26.403190676004|26.384040915345|26.384040915345|26.384040915345|26.384040915345|26.348518285457|26.348518285457|26.348518285457|26.348518285457|25.710576067703|25.39286158961|25.149847172829|25.082052070932|24.772279773637|24.598000403889|24.598000403889|24.400000542013|24.025555577111|23.430285228319||-25.750836554734|-25.750836554734|-25.750836554734|-25.750836554734|-25.750836554734|-25.750836554734|-25.750836554734|-25.750836554734|-25.750836554734|-25.750836554734|-25.750836554734|-25.884263559147|-26.341052343627|-26.341052343627|-26.341052343627|-26.341052343627|-26.341052343627|-26.341052343627|-26.341052343627|-26.341052343627|-26.852279771456|||-26.875349511004|-26.875349511004|-26.875349511004|-26.875349511004|-27.103225017063|-27.103225017063|-27.103225017063|-27.103225017063|-27.299138149147|-27.879042926237|-27.90449165283|-28.183443741188|-28.183443741188|-28.183443741188|-28.183443741188|-28.183443741188|-28.183443741188|-28.183443741188|-28.482716564983|-30.593017477294|-30.674463371988|-30.868292707598|-31.61974461186|-31.61974461186|-31.784160217842|-31.948593404069|-31.948593404069|-32.165103252479|-32.350650652859|-32.350650652859|-32.350650652859|-32.350650652859|-32.887388503787|-32.901506106102|-32.901506106102|-32.901506106102|-32.901506106102|-32.901506106102|-33.103895999816|-33.438883713031|-33.438883713031|-34.164315465583|-34.83368158726|-35.212980804489|-35.265968335034|-35.265968335034|-35.265968335034|-35.265968335034|-35.468724960605|-35.468724960605|-35.693028496945|-36.305586549137|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414||33.883928834414|33.883928834414|33.303252285295|||33.016642709172|33.016642709172|33.016642709172|33.016642709172|32.817052147075|32.817052147075
03634|40319|/equities/id-logistics-sas|CACALL||-401.59512560186|-401.59512560186|-401.59512560186|-401.59512560186|-401.59512560186|-401.59512560186|-401.59512560186|-404.29027852081|-404.29027852081|-411.71142057868|-411.81824508742|384.47960789633|384.47960789633|384.47960789633|384.47960789633|384.47960789633|384.47960789633|384.47960789633|384.47960789633|384.47960789633|384.47960789633|384.47960789633|384.47960789633|384.47960789633|383.66492592033|383.66492592033|383.66492592033|383.66492592033|-396.28276400465|-396.28276400465|-396.28276400465|-396.28276400465|-396.28276400465|-396.28276400465|-396.28276400465|-396.28276400465|-396.75862667183|-396.86250206399|-396.86250206399|-398.76389118221|-398.7654346469|-402.29683289741|-402.29683289741|-406.2862134536|-406.2862134536|-411.44542311879|-411.44542311879|-411.44542311879|-417.43935902087|-419.96039891208|-422.37777628544|-422.37777628544|-422.37777628544|-423.39904021038|-423.39904021038|-423.39904021038|-423.39904021038|-423.39904021038|-423.39904021038|-423.39904021038|-423.39904021038|-423.39904021038|-438.30448912264|-447.72721013627|-452.80801126252|-459.67556806947|-462.22285341052|430.311146655|430.311146655|430.311146655|430.311146655|430.311146655|430.311146655|427.15127406111|422.9458600679|414.71762229767|409.15846921963|408.86710645441|408.86710645441|408.86710645441|408.86710645441|408.86710645441|408.86710645441|408.86710645441|408.86710645441|408.86710645441|408.86710645441|408.86710645441|408.86710645441|408.86710645441|404.46030552418|404.46030552418|404.46030552418|404.46030552418|382.92811724908|377.72568583232|374.58409536924|373.95455041027|369.50505601141|364.4500622349|360.80562470544|359.96182781324|359.96182781324|359.96182781324|359.96182781324|359.96182781324|358.09647534805|352.80163927561|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-385.62258875928|-406.74732084364|376.13543359114|376.13543359114|376.13543359114|376.13543359114|376.13543359114|376.13543359114|376.13543359114|376.13543359114|376.13543359114|373.68938971367|373.68938971367|373.68938971367|373.68938971367|366.37709968185|360.55788853539|358.97076332435|358.97076332435|358.97076332435|358.97076332435|358.97076332435|355.82862591594|350.69847323993|347.38719248881|347.15243609868|343.80826233187|333.17584703541|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994||-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|-350.55301591994|327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|||327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|327.59177087064|318.02928647503|318.02928647503|318.02928647503|318.02928647503|318.02928647503|317.61023021609|317.61023021609|315.45581135121|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|313.57819964065|313.57819964065|309.78133293405|309.17370326006|307.01383118526|307.01383118526|303.70981242806|297.20347213341|297.20347213341|294.75385792601|292.50803642063|292.50803642063|292.50803642063|292.50803642063|292.50803642063|287.74947799321|287.74947799321|287.74947799321|287.74947799321|287.74947799321|287.74947799321|287.74947799321|287.74947799321|287.74947799321||287.47164221468|287.21849134965|285.71499038849|||283.11612032125|283.11612032125|283.11612032125|283.11612032125|283.11612032125|278.93457813472
03635|17789|/equities/idi|CACALL||-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.399994702112|-69.911108700182|-70.479011870916|-70.831593610308|-70.831593610308|-70.831593610308|-70.831593610308|-70.831593610308|-70.983528170595|-70.983528170595|-70.983528170595|-70.992810180463|-71.0910624385|-71.0910624385|-71.0910624385|-71.0910624385|-71.0910624385|-71.0910624385|-71.0910624385|-71.346991041576|-71.346991041576|68.94102852379|68.94102852379|68.94102852379|68.867810064276|68.78645622037|68.696063060475|68.395629267906|68.084028196571|67.637445662385|67.637445662385|67.637445662385|67.637445662385|67.637445662385|67.637445662385|67.637445662385|67.637445662385|67.637445662385|67.637445662385|67.637445662385|67.637445662385|67.637445662385|67.637445662385|67.637445662385|67.637445662385|67.637445662385|67.637445662385|67.330495434741|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-70.280853460835|-73.756503845373|-74.404614376313|-74.404614376313|-74.404614376313|-74.404614376313|-74.404614376313|-74.404614376313|-74.404614376313|-74.404614376313|-74.404614376313|-74.404614376313|-74.878534533956|-74.878534533956|-75.665041846675|-75.817193446205|-75.817193446205|-75.817193446205|-75.817193446205|-75.817193446205|-75.817193446205|74.578775670737|74.578775670737|73.943084163367|73.916154437227|73.916154437227|73.695725287511|73.628582465995|73.537755151282|73.537755151282|73.425622663981|73.425622663981|73.328468439851||73.184385630284|73.184385630284|73.184385630284|73.184385630284|73.184385630284|73.184385630284|73.184385630284|73.184385630284|73.184385630284|72.951141083565|72.951141083565|72.951141083565|72.879046241803|72.876602822815|72.876602822815|72.618444105293|72.509382932612|72.288205377734|72.244695218596|72.244695218596|71.994107917716|||71.460118297923|71.066801923501|69.885335385785|69.094815823751|68.04979832671|67.946006346442|67.946006346442|67.946006346442|67.946006346442|67.946006346442|66.95111545004|66.801238625994|66.69026649633|66.455887360815|66.455887360815|65.973203601046|65.692447597896|65.599617309657|65.599617309657|65.599617309657|65.599617309657|65.58594249218|65.58594249218|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.236277666962|65.018082821012|64.781586508251|64.781586508251|64.738998477224|64.738998477224|64.57462361842|64.57462361842|64.57462361842|64.57462361842|64.57462361842|64.560695791571|64.328789258379|64.328789258379|64.328789258379|64.328789258379|64.328789258379|64.328789258379|64.328789258379|64.328789258379|64.328789258379||64.054210371859|63.771342484032|62.679270443955|||-65.830128641336|-65.830128641336|-65.830128641336|-65.830128641336|63.371398115847|63.371398115847
03636|17790|/equities/ige-plus-xao|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP||-30.799674201195|-30.846017961375|-30.846017961375|-31.493353875337|-31.965621728291|-31.965621728291|-32.002913018718|-32.564348031696|29.627702938774|29.627702938774|29.627702938774|29.627702938774|29.627702938774|29.627702938774|29.627702938774|29.627702938774|29.627702938774|28.880780364914|27.503089006127|-30.609881532891|-30.609881532891|-30.609881532891|-30.609881532891|-30.609881532891|-30.609881532891|-30.609881532891|-30.609881532891|-30.609881532891|-30.609881532891|-30.89911348609|-30.89911348609|-30.89911348609|-30.89911348609|-31.06523074082|-31.06523074082|-31.06523074082|-31.106922986016|-31.273248330206|-31.367083294393|-31.367083294393|-31.367083294393|-31.367083294393|-31.461203291683|-31.76689349575|29.626798424662|29.626798424662|29.58533137103|29.042877771483|29.042877771483|28.869726360122|28.869726360122|28.789695726809|-30.566507133523|-30.566507133523|-30.566507133523|-31.025688458714|-31.025688458714|-31.279653550556|-31.300726574185|-31.32209651439|-31.32209651439|-31.32209651439|-31.32209651439|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.533259611567|-31.581400373732|-31.681481096201|-31.681481096201|-31.681481096201|-31.833252874002|-31.833252874002|-31.833252874002|-32.944725212108|-33.588583611394|-34.543982345688|-34.791089197914|-35.2628513987|-35.2628513987|-35.2628513987|-35.2628513987|-35.2628513987|-35.2628513987|-35.2628513987|-35.2628513987|-35.2628513987|-35.2628513987|-35.487613750291|-35.562238923797|-35.562238923797|-35.909154300435|-36.571460413025|-36.571460413025|-36.571460413025|-36.571460413025|-36.571460413025|-36.571460413025|-36.571460413025|-36.571460413025|-37.30828886461|-37.652148327922|-37.652148327922|-37.652148327922|-37.652148327922|-37.652148327922|-37.652148327922|-37.652148327922|-37.652148327922|-38.749053833325|35.855365668011|35.855365668011|35.575644830225|35.575644830225|35.575644830225|35.566272050538|35.561414381308|34.907126581716|34.403474556127|33.779415274901|33.602905325755|33.602905325755|33.602905325755|33.602905325755|33.602905325755|33.602905325755|33.602905325755|33.602905325755|33.602905325755|33.602905325755|33.602905325755|33.602905325755|33.260098423845|33.260098423845|33.260098423845|33.260098423845|32.989000495149|32.679998803882|32.455554777547|32.02172852243|31.100808680995||-31.337694690416|-31.337694690416|-31.337694690416|-31.337694690416|-31.337694690416|-31.337694690416|-31.337694690416|-31.337694690416|-31.337694690416|-31.474645723249|-31.474645723249|-31.474645723249|-31.474645723249|-31.474645723249|-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|||-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|-31.777559151134|-32.07395443859|-32.285505347145|-32.340290290217|-32.340290290217|-32.340290290217|-32.340290290217|-32.340290290217|-32.340290290217|-32.340290290217|-32.340290290217|-32.340290290217|-32.340290290217|29.854928882695|29.854928882695|29.854928882695|29.854928882695|29.854928882695|29.854928882695|29.820520427296|29.820520427296|29.820520427296|29.193911157791|28.979253697361|28.979253697361|28.979253697361|28.979253697361|28.979253697361|28.608060227462|28.587477313895|28.587477313895|28.587477313895|28.446020976284|28.446020976284|28.343737785131|28.343737785131|28.343737785131|28.343737785131|27.13970925202|25.507455156799|-27.119835886143|-27.119835886143|-27.119835886143|-27.119835886143|-27.730929410879|-28.343254977271|26.551200930379|26.551200930379|26.551200930379|26.551200930379|26.551200930379|26.551200930379|26.551200930379|26.551200930379|26.551200930379||26.551200930379|26.503557275956|26.386174174619|||26.146860410187|25.864641191308|25.864641191308|25.83071327402|25.797547542924|25.797547542924
03638|17791|/equities/immob.-dassault|CACALL||50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.899006169495|50.476672801107|50.074082331227|-52.504035787012|-52.504035787012|-52.504035787012|-52.504035787012|-52.504035787012|-52.504035787012|-52.544564009188|-52.544564009188|-52.544564009188|-52.544564009188|-52.756191304025|-52.756191304025|-52.756191304025|-52.787644838678|-52.787644838678|-52.787644838678|-52.89738387464|50.735392880851|50.735392880851|50.735392880851|50.735392880851|50.735392880851|50.735392880851|50.735392880851|50.735392880851|50.735392880851|50.735392880851|50.735392880851|50.735392880851|50.405992640846|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|50.350228129702|49.500252417808|48.983122895087|48.983122895087|48.983122895087|48.983122895087|48.983122895087|48.983122895087|48.983122895087|48.983122895087|48.983122895087|48.692357034513|-50.275682599432|-50.275682599432|-50.275682599432|-50.275682599432|-50.275682599432|-50.275682599432|-50.275682599432|-50.275682599432|-50.275682599432|-50.275682599432|48.717823397045|48.717823397045|48.437697403451|48.437697403451|48.437697403451|48.437697403451|48.437697403451|48.437697403451|48.437697403451|47.691887529713|46.971464202264|46.971464202264|46.679404202942|46.53267154853|45.66963450291|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.251869984037|-47.40107468073|-47.40107468073|-48.265051563157|-48.265051563157|-48.265051563157|-48.265051563157|-48.265051563157|-49.416724213377|-50.613026946137|-51.358917387934|-51.687553074884|-51.687553074884|-52.400720750752|-52.400720750752|-52.400720750752|-52.400720750752|49.728038508275|49.728038508275|49.728038508275|49.728038508275|49.728038508275|48.975597706745|48.175429969302|48.175429969302|47.972699542036|47.608889067603|47.608889067603|47.459876445082|47.238753004369|46.654168945216|46.531042997088|46.531042997088|46.531042997088|46.531042997088|46.531042997088|46.531042997088|46.531042997088|46.531042997088|46.531042997088||46.531042997088|46.531042997088|46.531042997088|46.531042997088|46.531042997088|46.340047774543|45.072275305047|44.838191276835|-46.829727480996|-46.829727480996|-46.829727480996|-46.829727480996|-46.829727480996|-46.829727480996|-47.066363783002|-47.229293049839|-47.437948169106|-47.437948169106|-47.437948169106|-47.437948169106|-47.437948169106|||-47.437948169106|-47.437948169106|-47.437948169106|-47.437948169106|-47.437948169106|-47.437948169106|-47.437948169106|-47.514388338056|-47.569065782927|-47.569065782927|-47.569065782927|-47.569065782927|-47.596455408416|-47.596455408416|-47.596455408416|-47.715992570023|-47.715992570023|-48.078878853167|-48.182089988219|-48.285653847045|-48.347877693855|-48.347877693855|-48.347877693855|-48.381723632488|-48.381723632488|-48.381723632488|-48.424136945576|-48.515319621943|-48.515319621943|-48.515319621943|-48.515319621943|-48.515319621943|-48.515319621943|-48.515319621943|-48.515319621943|-48.515319621943|-48.572578417353|-48.82508657938|-49.422318972546|-49.66924300613|-49.808557572742|-49.808557572742|-49.808557572742|-49.808557572742|-49.808557572742|-50.598397430204|-50.781973454715|-50.781973454715|-51.027746079587|-51.027746079587|-51.325274439016|-51.644748444203|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921||-51.773116903921|-51.773116903921|-51.773116903921|||-51.773116903921|-51.773116903921|-52.870130571413|50.066520442909|49.962800915977|49.192002119775
03639|17793|/equities/infotel|CACALL||-42.134076673906|-42.134076673906|-43.386863886472|42.163335899047|42.163335899047|42.122318525507|42.122318525507|42.122318525507|42.122318525507|41.947021134908|41.930023864701|41.861138771855|41.713134587649|41.713134587649|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.711048685441|41.512276529084|40.985865353225|40.824161572218|40.824161572218|40.824161572218|40.099066675769|39.025094998125|39.025094998125|39.025094998125|39.025094998125|39.025094998125|37.95565966792|37.317399970107|36.72315866465|36.72315866465|36.72315866465|36.72315866465|36.72315866465|36.72315866465|36.72315866465|36.72315866465|36.72315866465|36.72315866465|36.72315866465|36.72315866465|36.460530325319|36.460530325319|36.460530325319|36.460530325319|36.444479985181|36.444479985181|36.436646498176|36.436646498176|36.436646498176|36.436646498176|35.157385337057|-38.469821323181|-38.469821323181|-38.469821323181|-38.469821323181|-38.469821323181|-38.469821323181|-38.469821323181|-38.469821323181|-38.469821323181|-39.560912199842|-40.445458169367|-40.950508695605|-41.061676879462|-41.650292464305|-41.650292464305|-41.650292464305|-41.650292464305|-41.650292464305|-41.650292464305|-41.650292464305|-42.039211348481|-42.576904168601|-42.685447550344|-42.983831883059|-43.67647775079|-43.951643555972|-44.324047929284|-44.660051432182|-45.130312049008|-45.130312049008|-45.839236881575|-45.896160572749|-45.896160572749|-45.896160572749|-45.896160572749|-46.017955852859|-46.697729615495|-47.797476799538|-48.688929835206|-48.688929835206|-48.688929835206|-48.688929835206|-48.688929835206|-49.182143837484|45.360541017172|45.360541017172|45.360541017172|45.360541017172|44.510543584967|44.510543584967|-46.869270986669|-46.869270986669|-46.869270986669|-46.869270986669|-46.869270986669|-47.199189815645|-47.699099922318|-48.514939155278|-48.514939155278|-49.09437861939|-49.243914377015|-49.243914377015|-49.243914377015|-49.243914377015|-49.243914377015|-49.243914377015|-49.243914377015|-49.243914377015|-49.243914377015|-49.28199431548|-49.28199431548|-49.363327313899|-49.553697693612|-49.837441881791|-50.108267740293|-50.509188497379||48.492067037797|48.492067037797|48.492067037797|48.492067037797|48.492067037797|48.492067037797|48.492067037797|48.492067037797|48.492067037797|48.013408964183|47.818405879018|47.818405879018|47.237116456558|46.857909335616|46.36814576612|46.36814576612|46.36814576612|46.36814576612|46.36814576612|46.36814576612|46.36814576612|||46.36814576612|46.36814576612|46.36814576612|46.36814576612|46.36814576612|45.953493557883|45.291966780851|45.291966780851|44.224407364737|-46.879534423239|-46.879534423239|-46.879534423239|-46.879534423239|-46.879534423239|-46.879534423239|-46.879534423239|-46.879534423239|-46.879534423239|-46.879534423239|-46.879534423239|-46.879534423239|-47.52726203853|-48.330291874476|-48.751413152965|-48.751413152965|-48.751413152965|-48.751413152965|-48.751413152965|-48.751413152965|-48.751413152965|-48.751413152965|-48.751413152965|-48.751413152965|-48.779347947739|-49.32705238517|-50.813391454307|-51.030110250392|-51.030110250392|-51.333457190106|-51.814952433451|-53.094391465566|50.314771857639|50.314771857639|50.314771857639|50.314771857639|50.314771857639|50.314771857639|49.694189087969|-52.500593447602|-52.500593447602|-52.500593447602|-52.500593447602|-52.500593447602|-52.576040615168|-52.576040615168|-52.706711201234|-52.851900741307|-52.913222071029|-53.225800351409|-53.61755755666|-54.341729516488|51.182978051828|51.182978051828||51.182978051828|51.182978051828|51.182978051828|||51.182978051828|51.182978051828|51.182978051828|51.182978051828|51.182978051828|49.958864205332
03640|17795|/equities/innate-pharma|CACALL||-1.6662598072689|-1.6866220566079|-1.6968022223364|-1.698206556912|-1.698206556912|-1.698206556912|-1.698206556912|-1.698206556912|-1.698206556912|-1.698206556912|-1.698206556912|-1.7623406528055|-1.7778590736891|-1.7778590736891|-1.7778590736891|-1.7778590736891|-1.7833989392945|-1.8105543996701|-1.8177270586633|-1.8213025473479|-1.8213025473479|-1.8213025473479|-1.8213025473479|-1.8213025473479|-1.8213025473479|-1.8213025473479|-1.8213025473479|-1.8753361462358|-1.9123735095399|-1.9794149559225|-2.0050166096385|-2.0381295246212|-2.04558837881|-2.0537263411346|-2.0537263411346|-2.0655848602524|-2.0865387232293|-2.1051541998639|-2.137837934787|-2.1418199939804|-2.1608000048087|-2.1754444581586|-2.1771605260193|-2.1998180704969|-2.1998180704969|-2.1998180704969|-2.1998180704969|-2.2064645309866|-2.2326400984681|-2.2326400984681|-2.2326400984681|1.9868271254541|1.9868271254541|1.9868271254541|1.9868271254541|1.9868271254541|1.9868271254541|1.9868271254541|1.9868271254541|1.9598077958427|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1557062074774|-2.1888032030628|-2.1888032030628|-2.1888032030628|-2.1888032030628|-2.1888032030628|-2.1888032030628|-2.1888032030628|-2.1888032030628|-2.1888032030628|-2.1888032030628|-2.1888032030628|-2.1888032030628|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2121212575036|-2.2692546958783|-2.2692546958783|-2.2961162853085|-2.3406846443639|-2.3999273820967|-2.4201970679065|-2.4503976703304|-2.4503976703304|-2.4678675201962|-2.4678675201962|-2.5845749408481|-2.6611944868032|-2.7213271010655|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.359804279608|2.3168881290274|2.3168881290274|2.2104311908966|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767||-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3538885387767|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|-2.3659907736375|||-2.3659907736375|-2.3659907736375|-2.3849898486219|-2.3897108931102|-2.4032898499742|-2.4161554391931|-2.4251728251853|-2.4254697644355|-2.4307997186584|-2.4364440528996|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4496617649249|-2.4597646619662|-2.4597646619662|-2.4597646619662|-2.4597646619662|-2.4597646619662|-2.4938645211573|-2.4938645211573|-2.4938645211573|-2.5406827361181|-2.5846474469586|2.3121440839629|2.3121440839629|2.3121440839629|2.3121440839629|2.3121440839629|2.3121440839629|2.3121440839629|2.3121440839629|2.3121440839629|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.2972567918033|2.2905948473753|2.2905948473753||2.2509386355944|2.216531456544|2.216531456544|||2.216531456544|2.216531456544|2.216531456544|-2.4783463565944|-2.4783463565944|-2.4783463565944
03641|7175|/equities/inter-parfums|CACALL||-41.836986139376|-41.836986139376|-41.836986139376|-41.836986139376|-41.836986139376|-41.836986139376|-41.836986139376|-42.129985574174|-42.544429517773|-42.952097721424|-42.952097721424|-42.952097721424|-42.966219393773|-43.345798139619|-43.852278987523|-43.852278987523|-43.852278987523|-43.852278987523|-43.852278987523|-44.204958430829|-44.204958430829|-44.204958430829|-44.204958430829|-44.204958430829|-44.204958430829|-44.204958430829|-44.204958430829|-44.204958430829|-44.204958430829|-44.204958430829|-44.204958430829|-44.204958430829|-44.204958430829|-45.7055099186|42.133120958563|42.133120958563|42.133120958563|42.133120958563|42.133120958563|42.133120958563|42.133120958563|42.133120958563|42.133120958563|42.133120958563|42.133120958563|42.133120958563|40.881244068406|-44.847433112251|-44.847433112251|-44.847433112251|-44.847433112251|-44.847433112251|-44.847433112251|-44.847433112251|-44.847433112251|-44.847433112251|-44.849924747797|-45.130472916864|-46.126138300015|-46.126138300015|-46.126138300015|-46.126138300015|-46.498487254329|-46.863913355638|-46.863913355638|-46.863913355638|-46.863913355638|-46.863913355638|-46.863913355638|-46.863913355638|-46.863913355638|-46.863913355638|-46.863913355638|-47.279348384858|43.559441164589|43.559441164589|43.559441164589|43.559441164589|43.559441164589|43.559441164589|43.559441164589|43.559441164589|43.559441164589|43.559441164589|43.559441164589|43.559441164589|43.559441164589|43.32599836616|43.32599836616|43.32599836616|43.32599836616|43.14833223851|42.748145872039|41.18960783844|-41.142151692709|-41.142151692709|-41.184138090032|-41.184138090032|-41.501820015265|-42.166457476724|-42.166457476724|-42.166457476724|-42.166457476724|-42.166457476724|-42.166457476724|-42.166457476724|-42.166457476724|-42.166457476724|-42.166457476724|-43.061677291203|-43.061677291203|-43.652989991162|-43.652989991162|-43.652989991162|-43.652989991162|-43.652989991162|-43.652989991162|-43.764989040134|-43.964432555037|-44.124368700272|-44.379298352407|-45.71866538702|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.750484836536|-45.761095034234|-46.028438342006|-46.444108337263|-46.444108337263|-46.444108337263|-46.444108337263|-46.444108337263|-46.444108337263|-46.444108337263|-46.444108337263|-46.444108337263|-46.444108337263|-46.444108337263|-46.444108337263||-47.083219108881|-47.083219108881|-47.438021299906|43.907812986762|43.907812986762|43.343124506639|-46.233155148937|-46.233155148937|-46.233155148937|-46.486488452313|-46.486488452313|-46.754431316982|-47.282701039458|-47.83466776228|-48.466297767958|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|||45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|45.162497223245|43.355094196265|43.355094196265|43.355094196265|43.355094196265|43.355094196265|43.355094196265|43.355094196265|43.355094196265|43.207082229382|43.207082229382|43.207082229382|43.207082229382|43.207082229382|43.207082229382|43.011027248708|43.011027248708|42.672807808283|42.526452509963|41.853835918731|41.53981765357|41.430908453105|40.793787704174|-44.238308745489|-44.238308745489|-44.238308745489|-44.238308745489|-44.238308745489|-44.238308745489|-44.238308745489|-44.238308745489|-45.198121845573|-45.355134765142|-45.575338005857|-45.575338005857|-45.575338005857|-45.575338005857|-45.575338005857|-45.575338005857|-46.399819930214|43.565246711354|43.565246711354||43.565246711354|43.349718661419|42.980243677686|||42.939942097727|42.939942097727|42.939942097727|42.913930888971|42.913930888971|42.913930888971
03642|17654|/equities/intexa-sa|CACALL||-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.7000000476837|||-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|-2.7000000476837|||||||||||||||||||||||||||||-2.7000000476837|||||||||||||||||||||||||||||||||||-2.7000000476837||||||||||||||||||-2.6400001049042||-2.6400001049042|-2.7999999523163|||||||||||||||||||||||||||||||||||-2.9000000953674|-2.7999999523163|||||||||||||-2.5999999046326||||-2.420000076294|||-2.9000000953674|||||||||-2.9000000953674|||-2.9000000953674||||||||||||-2.9000000953674|||-2.9000000953674|||||||||||||||||||||||
03643|996538|/equities/inventiva-sa|CACALL||2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2848408710671|2.2817677272373|2.2194640783263|2.2037827355127|2.2037827355127|2.1044809004179|2.0888677460741|2.072908518799|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0229679802062|2.0210331884238|2.0210331884238|2.0210331884238|2.0210331884238|2.0210331884238|2.0210331884238|-1.6619961390264|-1.6619961390264|-1.6743289971095|-1.7029210752626|-1.7721345299239|-1.8348161372603|-1.8749067753621|-1.9130075474655|-1.9425639730996|-1.9465604240887|-1.9465604240887|-1.9879559869228|-2.0125610156394|-2.0125610156394|-2.0125610156394|-2.0800677122382|-2.1257419389385|-2.1968799412138|-2.2405331465808|-2.2450368507269|-2.2492076935109|-2.2563418747912|-2.2748243148603|-2.2774374847399|-2.2774374847399|-2.2971527714186|-2.3395751331313|-2.3395751331313|-2.3395751331313|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.3418659362811|-2.344093793412|-2.344093793412|-2.3801042170216|-2.4084492624787|-2.4404071934689|-2.4404071934689|-2.4404071934689|-2.4404071934689|-2.4898970003116|-2.5409966172099|-2.5966628195312|-2.6301393878639|-2.6301393878639|-2.6701548775237|-2.7322590346445|-2.7322590346445|-2.8179608077034|-2.8179608077034|-2.8179608077034|-2.8179608077034|-2.8179608077034|-2.8179608077034|-2.8179608077034|-2.8179608077034|-2.8179608077034|-2.8179608077034|-2.8179608077034|-2.8179608077034|-2.8179608077034|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.033122963184|-3.1190256084269|-3.3294729088485|-3.4174666226572|-3.4174666226572|-3.5266294546333|-3.540962396753|-3.540962396753|-3.5761979988548|-3.5761979988548|-3.5761979988548|-3.5761979988548|-3.5761979988548|-3.5761979988548|-3.5761979988548|-3.6085533357696|-3.6336703275129|3.2052051071609|3.2052051071609|3.2052051071609|3.2052051071609|3.1868945497368|3.149605117252|3.0919199333398|3.0919199333398|3.0295924387116|3.0295924387116|-3.3409247303647|-3.3409247303647|-3.3409247303647|-3.3409247303647|-3.3409247303647|-3.3409247303647|-3.3409247303647||-3.3409247303647|-3.3565830549313|-3.4106478250373|-3.4468308462421|-3.4814787323519|-3.546087589004|-3.6242639379792|-3.6414043061261|-3.7057269803159|-3.7063632664274|-3.7501258515861|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|||3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.2120847927432|3.1237053459332|3.0696726579849|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5043780590033|-3.5423644941091|-3.6169999801415|-3.6169999801415|-3.6169999801415|-3.6169999801415|-3.6169999801415|3.1109487899513|-3.5948865225117|-3.5948865225117|-3.5948865225117|-3.5948865225117|-3.6590404963274|-3.7631005816745|-3.8242784134864|-3.8463931530493|-3.8463931530493|-3.8773814803778|-3.9201460818912|-3.9366538140956|-3.9366538140956|-3.9366538140956|-3.9366538140956|-3.9366538140956|-3.9366538140956|-3.9366538140956|-3.9366538140956|-3.9366538140956|-4.050448613452|-4.1660541087246|-4.2286712096638|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181||3.711476594181|3.711476594181|3.711476594181|||3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181
03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH||-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.71817818558|-113.85908678809|-115.82120660985|-115.83790925359|-115.83790925359|-116.42545608254|-117.53978906274|-117.53978906274|-117.53978906274|-118.9553174509|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.78385069191|110.33205988473|109.39488437447|109.39488437447|109.39488437447|109.39488437447|108.89431453053|108.24024573124|108.24024573124|108.24024573124|108.24024573124|107.30582502988|106.20404215087|106.20404215087|106.20404215087|106.20404215087|105.89410535401|105.89410535401|105.89410535401|105.89410535401|105.89410535401|104.80456141968|-111.05887469044|-111.05887469044|-111.05887469044|-111.05887469044|-111.53763939264|105.5713581162|105.5713581162|105.5713581162|105.5713581162|105.5713581162|105.5713581162|105.5713581162|105.02373081636|104.66525349564|103.5836139779|-108.12555407087|-108.12555407087|-108.12555407087|-108.12555407087|-108.12555407087|-108.12555407087|-108.12555407087|-108.12555407087|-108.12555407087|-108.12555407087|-108.12555407087|-108.12555407087|-108.12555407087|-108.12555407087|-108.12555407087|-109.65061249778|-109.81179327485|-109.98987214944|-109.98987214944|-110.46652452572|-111.02814936086|-111.02814936086|-111.02814936086|-111.02814936086|-114.73683245363|-115.13964390059|-115.13964390059|-115.13964390059|-115.13964390059|-115.13964390059|-115.13964390059|-115.13964390059|-115.13964390059|-115.13964390059|-115.13964390059|-115.13964390059|-116.52738278993|-117.81375814685|-119.72084433513|-119.96400643519|-119.96400643519|-120.68222852473|-121.20830504988|-121.20830504988|-121.8814477666|-122.57363400899|-122.57363400899|-122.57363400899|-122.57363400899|-124.28737010385|-125.44707594343|117.29596366479|117.29596366479|117.29596366479|117.29596366479|117.29596366479|117.29596366479|117.29596366479|117.29596366479|116.72257793264|116.72257793264|116.72257793264|116.72257793264|116.72257793264|116.72257793264|116.72257793264|116.72257793264|116.72257793264|116.72257793264|116.72257793264|114.86985307658|114.86985307658|114.7553946809|114.4906038978|114.4906038978|114.26733935964|113.24704576744|112.28005161565|112.1333870389|110.6426553172|108.31406375238|108.15451146572|107.8378806496|107.8378806496|107.8378806496||106.49920926503|106.49920926503|106.49920926503|106.49920926503|106.49920926503|105.05467696115|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|104.20141141722|||104.20141141722|103.35715401185|103.35715401185|103.35715401185|102.21905891115|101.71305941289|101.71305941289|101.71305941289|101.71305941289|101.71305941289|101.71305941289|101.71305941289|100.50339697407|-107.67543629225|-107.67543629225|-107.67543629225|-107.67543629225|-107.67543629225|-107.67543629225|-107.67543629225|-108.60604040949|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-111.35888869686|104.134047581|104.134047581|104.134047581|104.134047581|104.134047581|104.134047581|104.134047581||-108.09576333304|-108.09576333304|-108.09576333304|||-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304
03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP||-46.471102904486|-46.642459097011|-46.642459097011|-46.642459097011|-46.642459097011|-46.642459097011|-46.642459097011|-46.700507683338|-46.770566245782|-47.213961359382|-47.542306212404|-47.542306212404|-47.542306212404|-47.704784265071|-47.788295724064|-47.788295724064|-47.788295724064|-47.788295724064|-47.788295724064|-47.871438532041|-48.111598682588|-48.327329953716|-49.131478769035|-49.363646646874|-49.363646646874|-49.363646646874|-50.1718289549|-50.678700466382|-50.930776617514|-51.487484617306|-51.487484617306|-51.487484617306|-53.055536344397|-56.545040213122|-57.138934333075|54.917445322148|54.917445322148|54.917445322148|54.917445322148|54.917445322148|54.917445322148|54.917445322148|54.917445322148|54.917445322148|54.917445322148|54.917445322148|54.488827542323|53.718142434246|53.717381075893|-55.798429265888|-55.798429265888|-55.798429265888|-55.798429265888|-55.798429265888|-55.798429265888|-55.798429265888|-55.798429265888|-55.798429265888|-55.798429265888|-55.798429265888|-55.798429265888|-55.885097722545|-55.885097722545|-57.063998783446|-57.720985092764|-57.720985092764|-57.934428601403|-57.984578392664|-57.984578392664|-57.984578392664|-57.984578392664|-57.984578392664|-57.984578392664|-58.48800322799|-58.48800322799|-58.48800322799|-58.580867947229|-58.580867947229|-58.72847456382|-58.72847456382|-58.72847456382|-58.72847456382|-58.72847456382|-58.72847456382|-58.72847456382|-60.439971864735|-61.152748678034|-61.678053323765|-61.975615228038|-62.109015690862|-62.260016586581|-62.930576061981|59.296579472744|59.296579472744|59.296579472744|59.296579472744|59.296579472744|-61.863689153096|-61.863689153096|-61.863689153096|-61.863689153096|-61.863689153096|-61.863689153096|-61.863689153096|-61.863689153096|-61.863689153096|-61.863689153096|-61.863689153096|-61.863689153096|-61.863689153096|-62.920765683277|-63.461960471585|-64.521621771339|-64.687914605144|-65.15601724519|-65.173351646945|-65.567612305268|-65.944570372484|-65.957857156222|-66.030951632862|-66.453835741022|-67.823707226624|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.164564513081|64.060269457641|64.060269457641|64.060269457641|63.328079548747|62.997864130769|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984||-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|-66.813939085984|63.989182396346|63.989182396346|63.989182396346|63.989182396346|63.989182396346|63.989182396346|63.989182396346|63.989182396346|62.937979931758|62.478058997405|62.478058997405|62.294976366365|62.294976366365|||62.294976366365|62.294976366365|61.908303513355|61.444560781782|61.444560781782|61.444560781782|61.444560781782|61.444560781782|61.444560781782|61.444560781782|61.444560781782|61.444560781782|61.444560781782|61.444560781782|61.444560781782|61.206861715337|61.206861715337|60.890960089388|60.876065324879|60.512293364313|60.234042936592|60.234042936592|60.234042936592|60.078791696141|60.078791696141|60.078791696141|60.078791696141|60.078791696141|60.078791696141|60.078791696141|59.652011693384|59.652011693384|59.652011693384|59.652011693384|59.451929943319|59.451929943319|59.451929943319|59.451929943319|58.57714556826|58.391272853622|58.271630750773|58.271630750773|58.112111664346|58.112111664346|58.112111664346|58.112111664346|57.999568727867|57.310632470864|56.461641964557|56.461641964557|56.461641964557|56.461641964557|56.461641964557|56.461641964557|55.757379621535|55.230356896732|55.230356896732|55.230356896732|54.365852840803|54.365852840803|54.365852840803|54.365852840803|54.365852840803||54.365852840803|54.365852840803|54.365852840803|||53.73428165478|53.138090685148|53.075658139408|52.717396533954|51.87210781096|51.61067403156
03646|17800|/equities/itesoft|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-4.0009851333141|-4.0009851333141|-4.0009851333141|-4.0009851333141|-4.0009851333141||-4.0009851333141|-4.0009851333141|-4.0009851333141|-4.0009851333141|-4.0009851333141|||||||-4.0009851333141||-4.0079448624889|-4.0079448624889||||-4.0079448624889|-4.0079448624889|||||||-4.0079448624889|||-4.0079448624889|-4.0079448624889||||||-4.0079448624889|-4.0079448624889|||||||-4.0079448624889|||-4.0079448624889||||-4.0079448624889|||-4.0079448624889||-4.0304105701736||-4.0304105701736|-4.0304105701736|||-4.0304105701736|-4.0304105701736||-4.0304105701736|-4.0304105701736||-4.0304105701736|-4.0304105701736|-4.0304105701736||-4.0304105701736|3.8804808557412||||3.8804808557412|3.7893839344104|3.7893839344104||3.7893839344104|3.7893154604259||3.6036601363208||3.6036601363208|||||||||||||||3.6036601363208||
03647|17802|/equities/jacques-bogart|CACALL||-6.290542667815|-6.290542667815|-6.3450473874906|-6.3590709125675|-6.3590709125675|-6.4103761527177|-6.4103761527177|-6.4103761527177|-6.4103761527177||-6.4103761527177|-6.4103761527177|-6.4103761527177|-6.4103761527177|-6.4103761527177|-6.4103761527177|-6.442640182402|-6.4518224630381|-6.5599693477264|-6.5599693477264|-6.5599693477264|-6.5599693477264|-6.5599693477264|-6.5599693477264|-6.6410770350155|-6.7234189171987|-6.779354375755|-6.7797400442715|-6.7797400442715||-6.7797400442715|||-6.7797400442715|-6.7797400442715||-6.7797400442715|-6.7797400442715||-6.7797400442715||-6.7797400442715|-6.7797400442715|-6.7797400442715|-6.7797400442715|-6.7797400442715|-6.8629058412485|-6.8629058412485|-6.8629058412485|-6.8629058412485|-6.8629058412485|-6.8629058412485|-6.8629058412485||-6.9621059634279|6.4797546450117|6.4797546450117||6.4797546450117|6.4797546450117|6.4797546450117|6.4797546450117|6.4797546450117|6.4352829261862|6.385869905269|6.3213426145502|6.3213426145502|6.3213426145502|6.3213426145502|6.3213426145502|6.3213426145502|6.3213426145502|6.3213426145502|6.3213426145502|6.3213426145502|6.3213426145502|6.3213426145502|6.3213426145502||6.3213426145502|6.3213426145502||6.3213426145502|-6.9596191741153|-6.977354669695|-7.1248386702327|-7.2564874050118||-7.3172081970614|-7.3480091120845|-7.3961111138378|-7.3961111138378|-7.3961111138378|-7.3961111138378|-7.3961111138378|-7.3961111138378|-7.3961111138378|-7.3961111138378|-7.3961111138378|-7.4434566575194|-7.5308555082383|-7.5308555082383|-7.5308555082383||-7.5308555082383|-7.5308555082383|||-7.5308555082383|-7.5308555082383|-7.5308555082383|-7.5308555082383|-7.5308555082383||-7.5308555082383|-7.5308555082383|-7.5308555082383|-7.5308555082383|-7.5308555082383|-7.5308555082383|-7.5308555082383|-7.6965060185395|-7.7061178630152|-7.7556865420119|-7.7640962298464|-7.9489960334644|-8.0650658651189|7.4358548601682|7.4358548601682|7.4358548601682|7.4358548601682|7.4358548601682|7.3769813977415|7.3769813977415|7.3177573374835|7.0765932882278|7.0765932882278|7.0765932882278|7.0765932882278|6.9362148537072|6.7924610259171|6.7371788954333|6.6483473049858|6.6483473049858|6.6483473049858|6.6483473049858|6.6483473049858|6.6483473049858|6.603719365515|6.487465924596|6.3871844019881|6.3861903465774||6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.3861903465774|6.2468782306806|6.0720867714502|5.9600966066362|||5.9067738950519|5.8509839302375|5.8509839302375|5.8509839302375|5.8509839302375|5.8509839302375|5.8509839302375|5.8509839302375|5.8509839302375|5.8509839302375|5.8509839302375|5.8509839302375|5.8509839302375|5.7635328096076|5.7635328096076|5.7635328096076|5.7635328096076|5.7139253132789|5.6202199593508|5.6202199593508|5.6202199593508|5.6202199593508|5.6202199593508|5.6202199593508|5.6202199593508||5.6202199593508|5.6202199593508|5.6202199593508|5.6202199593508|5.6202199593508||5.6202199593508|5.6202199593508|5.6202199593508|-6.4947756737482|-6.4947756737482||-6.4947756737482|-6.4947756737482|-6.4947756737482|-6.4947756737482|-6.4947756737482|-6.4947756737482|-6.4947756737482|-6.5175284246616|-6.672413486611|-6.672413486611|-6.672413486611|-6.672413486611|-6.8637928900576|-6.9058636774023|-6.9058636774023|-6.9058636774023|-6.9058636774023|-6.9058636774023|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078||-7.0518020341078|-7.0518020341078|-7.0518020341078|||-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078
03648|14169|/equities/jacquet-metal|CACALL||-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.473135510556|-16.781261487661|15.52732342953|15.52732342953|15.52732342953|15.52732342953|15.52732342953|15.52732342953|15.52732342953|15.52732342953|15.52732342953|15.52732342953|15.52732342953|15.419657533484|15.419657533484|15.416321138074|15.416321138074|15.416321138074|15.343689339613|15.098543689489|14.97060378154|14.926226542613|14.869141444256|14.853515715996|14.853515715996|14.853515715996|14.853515715996|14.853515715996|14.853515715996|14.853515715996|14.853515715996|14.853515715996|14.853515715996|14.853515715996|14.525686549115|14.525686549115|14.525686549115|14.182984933774|13.963317086874|13.713685488898|-15.522843858611|-15.522843858611|-15.522843858611|-15.522843858611|-15.522843858611|-15.681426677031|-15.681426677031|-15.681426677031|-15.681426677031|-15.681426677031|-15.681426677031|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.84150373156|-15.998407077073|-15.998407077073|-15.998407077073|-15.998407077073|-15.998407077073|-15.998407077073|-15.998407077073|-15.998407077073|-15.998407077073|-15.998407077073|-15.998407077073|-16.089146496151|-16.089146496151|-16.089146496151|-16.089146496151|-16.089146496151|-16.089146496151|-16.089146496151|-16.297941235806|-16.441045156348|-16.641167665249|-16.641167665249|-16.910185735232|-16.955762033999|-17.025509181509|-17.025509181509|-17.080752008355|-17.080752008355|-17.730835933593|-17.838706991306|-18.011896580712|-18.19655224378|-18.324859663158|-18.324859663158|-18.324859663158|-18.324859663158|-18.324859663158|-18.324859663158|-18.324859663158|-18.324859663158|-18.592066495848|-18.710073384126|-18.837860434674|-18.847623023085|-18.971802668099|-19.186447095346|-19.201608074452|-19.647342351571|-20.338158982214|18.640934845676|18.552187127818|18.552187127818|18.552187127818|18.410207822311|18.076897491336|17.83544165704|17.747157383995|-18.565782338302|-18.565782338302||-18.565782338302|-18.565782338302|-18.565782338302|-18.565782338302|-18.565782338302|-18.565782338302|-18.565782338302|-18.565782338302|-18.58198026145|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|||-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.640276095316|-18.662529995094|-18.728445538347|-18.728445538347|-18.728445538347|-18.728445538347|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|18.01814960331|17.940165666411|17.663517479178|-18.651071450642|-18.651071450642|-18.651071450642|-18.651071450642|-18.651071450642|-18.651071450642|-18.651071450642|-18.651071450642|-18.651071450642|-18.651071450642|-18.704584090868|-18.704584090868|-18.704584090868|-18.745093417343|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.881724824471|-18.981916734425|-19.031017644369|-19.071130283633|-19.11014547167|-19.40016195308|-19.470324045479|-19.470324045479|-19.705915245811|-19.892128186534|18.424779249917||18.424779249917|18.289755849585|18.218616305176|||17.805129486525|17.756415740806|17.756415740806|17.756415740806|17.756415740806|17.756415740806
03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP||-15.30655534099|-15.411728194803|-15.529142065677|-15.532380019993|-15.554903885097|-15.554903885097|-15.554903885097|-15.815807979748|-15.815807979748|-15.850341763149|-15.860489186123|-15.860489186123|-15.860489186123|-16.104988478372|-16.55443154303|-17.1532574862|-18.130285710069|-18.41476235784|-18.460847911978|-18.549274826209|-18.658083915887|-18.807870971028|-19.165411643258|-19.325456385338|-19.492184550475|-19.492184550475|-19.492184550475|-19.492184550475|-19.492184550475|-19.931000291172|-19.931000291172|-19.931000291172|-20.048889648984|-20.091831180553|-20.091831180553|-20.091831180553|-20.216477894231|-20.745530578212|19.007820693938|19.007820693938|19.007820693938|19.007820693938|19.007820693938|19.007820693938|19.007820693938|19.007820693938|19.007820693938|18.505355826448|18.306506253427|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-19.540713995232|-20.567536685658|-20.567536685658|-20.567536685658|-20.567536685658|-20.567536685658|-20.567536685658|-21.222817577469|19.315173712794|19.315173712794|19.315173712794|19.226140753507|19.226140753507|19.061266969839|18.88696286325|18.85976857852|18.85976857852|18.85976857852|18.85976857852|18.829741474777|-20.277362771262|-20.277362771262|-20.277362771262|-20.277362771262|-20.277362771262|-20.277978338122|-20.277978338122|-20.617422197636|-20.617422197636|-20.617422197636|-20.617422197636|-20.617422197636|-20.617422197636|-20.617422197636|-20.816580134825|-20.897867342052|-21.018186512057|-21.277984237741|-21.64670930094|-21.64670930094|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.603156149166|20.426841060074|20.301809307874|20.301809307874|20.301809307874|20.301809307874|20.301809307874|18.673531163549||18.673531163549|18.561144736979|18.383493639334|18.331536359384|18.331536359384|18.28726182469|17.948624563309|17.756250858409|17.640278180553|17.553087481872|17.446210762295|17.446210762295|17.446210762295|17.348549037417|17.348549037417|17.348549037417|17.348549037417|17.348549037417|17.348549037417|17.348549037417|-18.377951086728|||-18.377951086728|-18.377951086728|-18.377951086728|-18.377951086728|-18.377951086728|-18.377951086728|-18.377951086728|-18.377951086728|-18.377951086728|-18.377951086728|-18.697723641625|-19.105803558817|-19.161448131657|-19.336609454791|-19.639010424791|-19.883344645167|18.666145391669|18.666145391669|18.666145391669|18.666145391669|18.666145391669|18.666145391669|18.666145391669|18.536538889631|18.536538889631|17.97486527235|17.97486527235|17.97486527235|17.97486527235|17.97486527235|17.77262775402|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.481084510403|17.481084510403|17.481084510403|-18.657770543439|-18.657770543439|-18.657770543439|-18.657770543439|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748||17.212878000748|17.184355726963|17.184355726963|||16.908173339373|16.659403599546|16.659403599546|16.659403599546|16.659403599546|16.659403599546
03650|7096|/equities/kaufman-broad|CACALL||-33.44146401304|-33.746560884331|-33.746560884331|-34.279512750677|-34.656188684691|-34.656188684691|-34.751320845539|-35.029243900439|-35.093605096761|-35.337338191076|-35.364180214344|-35.364180214344|-35.364180214344|32.989623699703|32.989623699703|32.989623699703|32.989623699703|32.989623699703|32.989623699703|32.989623699703|32.989623699703|32.989623699703|32.989623699703|32.989623699703|32.989623699703|32.63804569976|32.63804569976|32.63804569976|32.63804569976|32.63804569976|32.63804569976|32.63804569976|32.63804569976|32.225606078754|32.172894286723|31.442102219894|30.885671591576|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.457194075956|30.388547828875|30.275194969303|30.275194969303|30.275194969303|30.275194969303|30.187684319647|30.187684319647|30.187684319647|29.964710705445|29.964710705445|29.964710705445|29.964710705445|29.964710705445|29.964710705445|29.560788252801|29.441450559545|29.441450559545|29.441450559545|29.441450559545|29.254388980786|29.156614352013|29.156614352013|29.156614352013|29.156614352013|29.156614352013|29.156614352013|29.156614352013|29.156614352013|29.156614352013|29.156614352013|29.156614352013|29.156614352013|29.156614352013|29.156614352013|29.156614352013|29.156614352013|29.156614352013|28.690683524636|28.605680069034|28.605680069034|28.605680069034|28.605680069034|28.605680069034|28.605680069034|28.605680069034|28.605680069034|28.528533706737|27.403927018987|26.273808561814|26.240299009165|-28.532429638091|-28.532429638091|-28.532429638091|-28.532429638091|-28.532429638091|-28.532429638091|-28.532429638091|-28.532429638091|-28.532429638091|-28.532429638091|-29.452700339625|-30.122444694649|-30.382339675499|-30.382339675499|-30.463072350085|-30.463072350085|-30.47441427935|-30.47441427935|-30.47441427935|-31.216014997041|-32.384462082691|-32.660512937778|-33.481124893023|-33.809583150892|31.563660890067|31.563660890067|31.563660890067|31.563660890067|31.563660890067|30.754068672882|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.6836801428|-32.912422804744|30.313975170022|30.065527839535|29.675586509565|29.114540735725|28.718933705758||28.690481535009|28.383868075534|28.292065962992|28.292065962992|28.292065962992|28.292065962992|28.292065962992|28.292065962992|28.292065962992|28.292065962992|28.292065962992|28.292065962992|28.292065962992|27.866185145071|26.995761081566|-28.108804789788|-28.108804789788|-28.108804789788|-28.108804789788|-28.108804789788|-28.108804789788|||-28.108804789788|-28.108804789788|-28.108804789788|-28.443115966857|-28.614573974677|-28.678485823349|-28.678485823349|-28.709713153264|-28.709713153264|-28.709713153264|-28.709713153264|-28.709713153264|-28.709713153264|-28.709713153264|-28.709713153264|-28.709713153264|-28.709713153264|-28.88023575613|-29.794707285796|-30.052451861604|-30.13605866245|28.352404063543|28.352404063543|28.352404063543|28.352404063543|28.352404063543|28.352404063543|28.352404063543|28.352404063543|28.352404063543|28.352404063543|28.247116982496|28.246795799507|28.224217046381|-29.866656246078|-29.866656246078|-29.866656246078|-29.866656246078|-29.866656246078|-29.866656246078|-29.866656246078|-29.866656246078|-30.354001651658|-30.354001651658|-30.354001651658|-30.354001651658|-30.354001651658|-30.354001651658|-30.354001651658|-30.354001651658|-30.487779443411|-30.855865921078|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009||28.748196055009|28.748196055009|28.610734923771|||28.610734923771|28.35637302762|28.273747130298|28.060764193567|28.060764193567|28.060764193567
03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE||-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.65888575248|-29.915428571481|-30.028253692807|29.097018257932|29.097018257932|29.097018257932|29.097018257932|29.097018257932|29.097018257932|29.097018257932|29.097018257932|29.097018257932|29.097018257932|29.097018257932|29.097018257932|29.097018257932|28.9022422545|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.603887042639|28.442096879347|28.374934758502|28.374934758502|28.301402173609|28.301402173609|28.131558403009|28.0895097351|28.062789132852|27.905320355913|27.579244716985|27.249160563529|27.122748147551|27.122748147551|27.122748147551|27.122748147551|26.594163536036|26.374627350661|26.26125275029|26.26125275029|26.26125275029|26.26125275029|26.242503445824|26.211670656425|25.968523099933|25.923913932414|25.662126833169|25.640140010216|25.600155990762|25.570562949203|25.570562949203|25.479514031965|25.438866794337|25.438866794337|25.438866794337|25.438866794337|25.438866794337|25.438866794337|25.438866794337|25.438866794337|25.438866794337|24.925408668241|-25.979969630339|-25.979969630339|-25.979969630339|-25.979969630339|-26.119966544154|-26.271074230409|-26.300831891549|-26.300831891549|-26.32600926594|-26.32600926594|-26.32600926594|-26.32600926594|-26.32600926594|-26.32600926594|-26.32600926594|-26.32600926594|-26.433399322933|-26.433399322933|-26.433399322933|-26.433399322933|-26.433399322933|-26.433399322933|-26.433399322933|-26.481554909223|-26.880617057476|-27.128639409677|-27.128639409677|-27.128639409677|-27.128639409677|-27.128639409677|-27.128639409677|-27.219599509389|-27.323998107017|26.120465433803|26.120465433803|26.120465433803|26.120465433803|26.120465433803|26.120465433803|26.120465433803|26.120465433803|25.689405189848|25.154895185206|24.975754754498|24.975754754498|24.975754754498|24.699728878289|24.617801921724|24.617801921724|24.617801921724|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.565024869739|24.288917772306||24.222130608043|24.156811846054|23.982012047543|23.962760332372|23.962760332372|23.962760332372|23.708621955742|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|||23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.307194097908|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.077815206608|23.012016993717|22.839463161049|-24.010926437199|-24.010926437199|-24.010926437199|-24.010926437199|-24.010926437199|-24.010926437199|-24.010926437199|-24.317140155169|-24.361345874347|-24.361345874347|-24.605383673285|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.676854569617|-24.676854569617|-24.857288639859|-24.857288639859|-24.880876109683|-24.975418777028|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729||23.899925564729|23.899925564729|23.813805737984|||23.677562041296|23.612731550963|23.612731550963|23.454685946798|23.454685946798|23.454685946798
03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP||-2.0178253469345|-2.0178253469345|-2.0178253469345|-2.0178253469345|-2.0178253469345|-2.0178253469345|-2.0398058954738|-2.0872288019417|-2.112920804262|1.82121105992|1.82121105992|1.82121105992|1.82121105992|1.82121105992|1.82121105992|1.82121105992|1.82121105992|1.82121105992|1.82121105992|1.82121105992|1.7649121156815|1.7649121156815|1.7649121156815|1.7649121156815|1.7035134822663|1.5473571029938|-1.8170536843659|-1.8170536843659|-1.8170536843659|-1.8170536843659|-1.8170536843659|-1.8170536843659|-1.8170536843659|-1.8170536843659|-1.826226310346|-1.8366403297291|-1.8927670138528|-1.9107977444503|-1.9107977444503|-1.9107977444503|-1.9107977444503|-1.9107977444503|-1.9432071219959|-1.9432071219959|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9527974466471|-1.9876638363896|-2.007237541576|-2.0413750408973|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.0917186631093|-2.1659096295447|-2.1936092412598|-2.1936092412598|-2.1936092412598|-2.1936092412598|-2.1936092412598|-2.1936092412598|-2.2397880660304|-2.2949867366429|-2.3192630077596|-2.3697366411151|-2.4123740720155|-2.4138507474354|-2.4138507474354|-2.4459908497803|-2.4459908497803|-2.4459908497803|-2.4459908497803|-2.4459908497803|-2.4459908497803|-2.4459908497803|-2.4459908497803|-2.4459908497803|-2.5265454067646|-2.6481060401001|-2.7099511309243|-2.88927897963|-3.052421187395|-3.0869590393884|-3.0869590393884|-3.0869590393884|-3.1086212520448|-3.1160236072372|-3.2401988562502|-3.2401988562502|-3.2401988562502|-4.0085543456517|-4.233838273733|-4.2698202813655|-4.3031336295373|-4.3768150925379|-4.5094585102138|-4.5094585102138|-4.5094585102138|-4.5094585102138|-4.5094585102138|3.3909656884975|3.3909656884975|3.3909656884975|3.3909656884975|3.3909656884975|3.3909656884975|3.3909656884975|3.3909656884975|2.9642951094118|2.5891234713248|2.5891234713248|2.5891234713248|2.5891234713248|2.5891234713248|2.5891234713248|2.5628559831548|2.5628559831548|2.2097288374291|1.9454763470079|1.9417734982527|1.9417734982527||1.8423038988154|1.6467264657596|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4415754126975|1.4125890609262|1.4125890609262|1.4125890609262|1.3744878632755|-1.7690353703855|||-1.7690353703855|-1.7690353703855|-1.7690353703855|-1.7690353703855|-1.7690353703855|-1.7690353703855|-1.7690353703855|-1.7690353703855|-1.8557615028883|-1.9334016560476|1.5215711504308|1.5215711504308|1.5215711504308|1.5215711504308|1.5215711504308|1.5215711504308|1.5215711504308|1.5215711504308|1.5215711504308|1.5215711504308|1.5215711504308|-1.9803346409893|-1.9803346409893|-1.9803346409893|-1.9803346409893|-1.9803346409893|-1.9803346409893|-1.9803346409893|-2.1045385151545|-2.2065408496706|-2.2065408496706|-2.2065408496706|-2.2065408496706|-2.3913787701227|-2.4236430833183|-2.4783810983589|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4806107836864|-2.4876305490244|-2.4876305490244|-2.5370339982497|2.1495394511201|2.1495394511201|2.1495394511201|2.1495394511201|2.1495394511201|2.1495394511201|2.1495394511201|2.1495394511201|2.1495394511201|2.1128217691821||-2.6115070493704|-2.6115070493704|-2.6115070493704|||-2.6115070493704|-2.6115070493704|-2.6115070493704|-2.6115070493704|-2.6115070493704|-2.6115070493704
03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH||-39.739564995409|37.597090358285|37.597090358285|37.597090358285|37.597090358285|37.597090358285|37.597090358285|37.597090358285|37.597090358285|37.597090358285|37.504544384776|37.48401843193|37.48401843193|37.48401843193|37.48401843193|36.972241625552|36.804711908505|36.724122994923|36.650136516915|36.51904121861|36.38115561257|35.403352622324|35.403352622324|35.403352622324|35.403352622324|35.403352622324|35.403352622324|34.787057112912|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-37.03588988288|-38.826545153545|-38.848382961404|-39.207232549242|37.292602931342|37.292602931342|37.240119840433|37.240119840433|37.240119840433|37.240119840433|37.240119840433|36.976799966814|36.94833125641|36.94833125641|36.94833125641|36.94833125641|36.888489942742|36.888489942742|36.888489942742|36.888489942742|36.888489942742|36.212765619703|36.15307481813|35.367500541234|35.367500541234|35.26166603038|35.235514298747|35.235514298747|35.208351179042|35.033723244047|34.934135420428|34.741261993632|34.602513139761|34.40723675414|34.178042821576|34.020087557127|34.020087557127|34.020087557127|34.020087557127|34.020087557127|34.020087557127|34.020087557127|34.020087557127|34.020087557127|34.020087557127|34.020087557127|34.020087557127|33.491208320514|33.059119601664|32.506623265251|32.506623265251|32.506623265251|32.506623265251|32.506623265251|32.506623265251|32.506623265251|32.506623265251|32.506623265251|31.875138597471|31.870152717148|31.517947361772|31.467248038126|31.467248038126|31.467248038126|31.467248038126|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.783994377836|-32.84777290422|-33.54974727717|-33.825273514754|-34.00808270879|-34.057869523845|-34.423189792459|-34.453023544385|-34.453023544385|-34.453023544385|-34.453023544385|-34.453023544385|-34.473238198641|-34.473238198641|-35.038043146534|-35.181158203994|-35.210174502173|-35.426743414488|-35.426743414488|-35.426743414488|-35.426743414488|-35.426743414488|-35.644613925339|-35.644613925339|-35.644613925339|-35.644613925339|-35.644613925339|-35.758459823795|-35.826819733967|-35.826819733967|-35.826819733967|-35.826819733967|-36.428599874445||-36.428599874445|-36.428599874445|-36.428599874445|-36.428599874445|-36.986221887744|-37.098022887084|-37.112253385529|-37.112253385529|-37.649169080506|-38.283519657729|-38.30835735387|-38.557870298017|-38.557870298017|-38.557870298017|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|||-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-38.572573338085|-39.390635660549|37.628226819284|37.628226819284|37.628226819284|37.628226819284|37.628226819284|37.628226819284|37.628226819284|37.628226819284|37.568340273796|37.568340273796|37.568340273796|37.568340273796|37.568340273796|37.249265851906|37.14611253088|37.14611253088|37.14611253088|36.8285358019|36.8285358019|36.625039584915|36.467820811581|36.309530700077|36.309530700077|35.878364418203|35.684896926152|35.684896926152|35.57988471904|35.022094937592|34.982327589756|34.453244356174|34.453244356174|34.208047182316|32.60783161825|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812||-34.121714132812|-34.147461910807|-34.193039718188|||-34.193039718188|-34.353379372002|32.95067429507|32.95067429507|32.95067429507|32.95067429507
03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL||-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.475485094385|-27.606094210232|-27.617882455814|-28.1226466645|-28.780718643268|-28.852738477075|-28.852738477075|-29.539154478007|-30.182816358279|-30.182816358279|-30.182816358279|-30.182816358279|-30.182816358279|-30.182816358279|-30.182816358279|-30.328129498904|-30.642365050256|-31.413739177849|29.506738554152|29.506738554152|29.506738554152|29.506738554152|29.506738554152|29.506738554152|29.506738554152|29.257488024138|29.154035016015|29.154035016015|29.154035016015|29.154035016015|29.154035016015|28.906407414228|28.906407414228|28.906407414228|28.906407414228|28.906407414228|28.906407414228|28.301563645237|26.740626971847|-28.82489766383|-28.82489766383|-28.82489766383|-28.82489766383|-28.82489766383|-29.008219605285|-29.184132979532|-29.346152709614|-29.346152709614|-29.506835750618|-30.052039468596|-30.104958408422|-30.104958408422|-30.104958408422|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007|-30.106553872007|-30.799732826263|-30.799732826263|-30.799732826263|-30.799732826263|-30.799732826263|-30.799732826263|-30.799732826263|-31.61914745758|-31.951830826313|-32.438144218161|-32.613127531439|-32.613127531439|-32.613127531439|-33.145140451226|-33.52464665437|-33.52464665437|-33.52464665437|-33.52464665437|-33.52464665437|-33.52464665437|-33.52464665437|-33.52464665437|-33.52464665437|-33.52464665437|-33.52464665437|-33.52464665437|-33.599607987142|-34.380119477087|-34.605689537055|-34.781321538297|-35.231111563432|-35.231111563432|-35.231111563432|-35.231111563432|-35.231111563432|-35.231111563432|-37.670679769238|-38.736865477783|-38.965962362535|35.217754556111|35.217754556111|35.217754556111|35.217754556111|35.217754556111|35.217754556111|35.217754556111|35.217754556111|35.169728810446|35.046921790592|34.526615660273|34.526615660273|34.526615660273|34.526615660273|34.526615660273|34.090985551973|34.090985551973|34.090985551973|34.090985551973|34.090985551973|33.312206550328|32.588563596638|-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988||-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988|-35.655779859988|-36.284199844432|-37.496333796262|-37.728826392373|-37.728826392373|-37.728826392373|-37.728826392373|-37.728826392373|-37.728826392373|-37.728826392373|-37.728826392373|-37.728826392373|||-37.728826392373|-37.728826392373|-37.728826392373|-37.728826392373|-37.782030808352|-38.274477150068|-39.727196960566|-40.402403843399|-40.402403843399|-40.774893032176|-41.702660280977|-42.947398616775|-43.140613229616|-43.140613229616|-43.140613229616|-43.140613229616|-43.140613229616|-43.140613229616|-43.140613229616|-43.140613229616|-43.140613229616|-43.603460585125|-44.399334032163|-44.399334032163|-45.349807803954|-45.349807803954|-45.349807803954|-45.349807803954|-46.210898577202|-46.856554017054|-47.051727279013|-47.340806731455|-47.887492496771|-47.887492496771|-47.887492496771|-48.213879619487|-48.8030036615|-48.8030036615|-48.8030036615|-48.8030036615|-48.8030036615|-49.420003008695|-49.92085495158|-49.92085495158|-49.92085495158|-50.489837860222|-51.82831053102|-51.82831053102|-51.82831053102|47.73129966335|47.73129966335|47.73129966335|47.73129966335|47.73129966335|47.001444367088|46.385391894557|46.385391894557|46.385391894557|46.385391894557|46.385391894557|46.385391894557|46.385391894557|46.385391894557||46.385391894557|46.385391894557|46.385391894557|||45.02392738147|45.02392738147|45.02392738147|44.762697726305|43.5168842009|43.018762130571
03655|17809|/equities/lacroix|CACALL||-11.490261394874|-11.528068576803|-11.867298588212|-12.1858874262|-12.406541499895|-12.679490682596|-12.804990155955|-12.842115648658|-12.842115648658|-12.842115648658|-12.842115648658|-12.842115648658|-12.842115648658|-13.030128540895|-13.348924265847|-13.348924265847|-13.407138200319|-13.532930528363|-13.56714583684|-13.696167543211|-13.696167543211|-14.187408582677|-14.524898308636|-14.897109581499|-14.920657779984|-14.920657779984|-14.920657779984|-15.013465636811|-15.013465636811|-15.353850781743|-15.412611894943|-15.736235862681|-15.80646214524|-15.80646214524|-15.80646214524|-16.087735812301|-16.250262384541|-16.866958173256|-17.363287007523|-17.592540780386|-17.983379089921|-18.620420681204|-18.990643178933|-18.990643178933|-19.636825627214|-19.724251078374|-19.93250179159|-20.325515537911|-20.325515537911|-20.325515537911|-20.325515537911|-20.325515537911|-20.325515537911|-20.325515537911|-20.325515537911|-20.325515537911|-20.325515537911|-20.685513379462|-20.685513379462|-21.092237978387|-21.113597584222|-21.354132911862|-21.354132911862|-21.36570344733|-21.442448041691|-21.601287508053|-21.601287508053|-21.601287508053|-21.601287508053|-21.601287508053|-21.601287508053|-21.601287508053|-21.601287508053|-21.601287508053|-21.601287508053|-21.601287508053|-21.643256976332|-21.643256976332|-21.709173655208|-21.987735845073|-21.987735845073|-21.987735845073|-21.987735845073|-22.014151892644|-22.236485887702|-22.236485887702|-22.236485887702|-22.236485887702|-22.236485887702|-22.236485887702|-22.236485887702|-22.34609543078|-22.677508997392|-22.677508997392|-22.677508997392|-22.677508997392|-22.677508997392|-22.677508997392|-22.677508997392|-22.677508997392|-22.677508997392|-22.677508997392|-22.677508997392|-22.677508997392|-22.677508997392|-22.677508997392|-22.677508997392|-22.677508997392|-23.308343012544|-23.606095715277|-23.606095715277|-23.606095715277|-23.606773398445|-23.832213393408|-23.832213393408|-23.832213393408|-23.832213393408|-23.832213393408|-23.924682501906|-24.371869806839|-25.329855446896|-26.348585994255|-26.348585994255|24.771844811315|24.771844811315|24.771844811315|24.771844811315|24.771844811315|24.771844811315|24.771844811315|24.771844811315|24.771844811315|24.771844811315|24.652049536037|24.018943674617|23.810424642864|23.810424642864|23.476449295698|23.476449295698|23.440499408177|23.396296121372|23.396296121372|23.151440516327|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044||-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.54040808044|-25.658852323084|-25.658852323084|-25.658852323084|-25.658852323084|-25.658852323084|-25.658852323084|-25.658852323084|-25.970947619046|-26.32327426337|-26.4902546854|||-26.4902546854|-26.4902546854|-26.4902546854|-26.4902546854|-26.4902546854|-26.597227563973|-26.597227563973|-26.689270200221|-26.689270200221|-26.689270200221|-26.78807819098|-26.961738644682|-26.961738644682|-26.961738644682|-26.961738644682|-26.961738644682|-26.961738644682|-26.961738644682|-26.961738644682|-27.474154749008|-28.093505001169|-28.509450594697|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-28.609959644935|-29.638843053868|-30.282048536992|-31.50227613102|28.885443076388|28.885443076388|28.885443076388|28.885443076388|28.885443076388|28.885443076388|28.885443076388|28.885443076388|28.511603100318|28.505345151072|28.505345151072|28.505345151072|28.505345151072|28.505345151072|28.505345151072|28.505345151072|28.505345151072|28.505345151072|28.318944397833|28.318944397833|28.159939173489|27.452248528537|27.452248528537|27.452248528537|27.224720269372||26.555244743747|26.432239598924|26.432239598924|||26.432239598924|26.432239598924|26.432239598924|26.432239598924|26.246933587055|26.099269069428
03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP||-21.827368263224|-21.827368263224|-21.827368263224|-21.827368263224|-21.827368263224|-21.827368263224|-21.827368263224|-21.827368263224|-21.827368263224|-21.827368263224|-21.903110735672|-21.903110735672|-21.903110735672|-22.117345855255|-22.121414664375|-22.121414664375|-22.214754875303|-22.214754875303|-22.214754875303|-22.214754875303|-22.249727999503|-22.338587217126|-22.352359352655|-22.352359352655|-22.352359352655|-22.352359352655|-22.352359352655|-22.352359352655|-22.352359352655|-22.352359352655|-22.352359352655|-22.352359352655|-22.352359352655|-22.374099969929|-22.374099969929|-22.374099969929|-22.374099969929|-22.471221658991|-22.512218458042|-22.512218458042|-22.512218458042|-22.512218458042|-22.619130539216|-23.001811583083|-23.238124405059|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|-23.258731931658|21.809839906681|21.809839906681|21.809839906681|21.809839906681|21.809839906681|21.809839906681|21.809839906681|21.809839906681|21.588711727978|21.583903052337|21.583903052337|21.551558947041|21.532288418296|21.505320507159|21.453132900783|21.236815224299|20.877016873503|-22.000428600415|-22.000428600415|-22.000428600415|-22.000428600415|-22.000428600415|-22.000428600415|-22.000428600415|-22.000428600415|-22.000428600415|-22.208809026198|-22.310876226371|-22.310876226371|-22.412024406162|-22.412024406162|-22.412024406162|-22.412024406162|-22.412024406162|-22.412024406162|-22.447640843329|21.085094872075|21.085094872075|21.085094872075|21.085094872075|21.085094872075|21.085094872075|21.085094872075|21.085094872075|21.085094872075|21.085094872075|21.085094872075|21.085094872075|21.085094872075|21.085094872075|21.085094872075|21.085094872075|21.085094872075|21.085094872075|21.085094872075|20.781290031458|20.781290031458|20.737544988024|20.672272018181|20.621968803126|20.566076341954|20.403973225848|20.313853121611|20.313853121611|20.313853121611|19.94594759501|19.892719846709||19.505799405822|-20.792840077248|-20.792840077248|-21.10106709806|-21.10106709806|-21.10106709806|-21.10106709806|-21.10106709806|-21.10106709806|-21.10106709806|-21.10106709806|-21.359518828302|20.506950802544|20.506950802544|20.506950802544|20.506950802544|20.506950802544|20.506950802544|20.506950802544|20.506950802544|20.506950802544|||20.506950802544|20.506950802544|20.506950802544|20.506950802544|20.496611430622|20.424012107293|20.365568499478|20.27563153893|20.253479127423|20.114975854573|19.927751034297|19.875279181309|19.82027395306|19.82027395306|19.82027395306|19.82027395306|19.82027395306|19.691970910606|19.671634451082|19.446531666002|19.446531666002|19.446531666002|19.446531666002|19.446531666002|19.446531666002|19.446531666002|19.446531666002|19.446531666002|19.446531666002|19.348923882601|19.112692842613|19.069659243833|19.032955075647|18.917170949938|18.622413472071|18.284903450956|18.091003334246|17.902227202745|17.792473995787|-18.616938790969|-18.616938790969|-18.616938790969|-18.616938790969|-18.616938790969|-18.616938790969|-18.616938790969|-18.652946389333|-18.652946389333|-18.652946389333|-18.668829825868|-18.789810926109|-18.866455906397|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621||-18.917213548621|-18.917213548621|-18.917213548621|||-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621
03657|7150|/equities/latecoere|CACALL||0.0061041383762782|0.0060959435638634|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.0080375507943301|-0.008075056598004|-0.0083056187727477|-0.0083284650986147|-0.0085094056621041|-0.0086715617028618|-0.0087795129819431|-0.0089216807992323|-0.0091446897751396|-0.0091446897751396|-0.0091446897751396|-0.0091446897751396|-0.0094218773602484|-0.009735419629451|-0.010267133079811|-0.010502370178256|-0.010702611574887|-0.010702611574887|-0.010702611574887|-0.010702611574887|-0.010702611574887|-0.010702611574887|-0.010702611574887|-0.010702611574887|-0.011325123796431|0.0087827423214527|0.0087827423214527|0.0087827423214527|0.0087827423214527|0.0087827423214527|0.0087827423214527|0.0087827423214527|0.0087827423214527|0.0087827423214527|0.0087827423214527|0.0079308246986275|0.0065898053997239|-0.0083402516344792|-0.0083402516344792|-0.0083402516344792|-0.0083402516344792|-0.0083402516344792|-0.0083402516344792|-0.0084682118873429|-0.0084682118873429|-0.0087146798903482|-0.0092107552528363|-0.0092929081141651|-0.0092929081141651|-0.009553231773659|-0.0097813681386206|-0.009890409255169|-0.0098948993758933|-0.0099190119816841|-0.0099190119816841|-0.0099989022826707|-0.010052198413187|-0.010052198413187|-0.010052198413187|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010090539535652|-0.010572821705037|-0.011292023752292|-0.011501263908073|-0.011501263908073|-0.011612515572624|-0.011769461809948|-0.011949402529863|-0.012410446968469|-0.012652403668792|-0.012652403668792|-0.013180448097604|-0.013539387049216|-0.013615985396911|-0.013785276545277|-0.013785276545277|-0.013785276545277|-0.013785276545277|-0.013966974421577|-0.014141943427819|-0.014141943427819|-0.014348276558776|-0.014348276558776|-0.014348276558776|-0.014442529056919|-0.014610351688507|-0.014610351688507|-0.014610351688507|-0.014610351688507|-0.014610351688507|-0.014610351688507|-0.014678211412792|-0.014678211412792|-0.014881346525243|-0.014951495620929|-0.015029439733203|-0.015212787412743|-0.015212787412743|-0.015212787412743|-0.015212787412743|-0.015419764035157|-0.015433071088833||-0.015714523590322|-0.0158629925429|-0.0158629925429|-0.015898098285382|-0.015898098285382|-0.015898098285382|-0.015898098285382|-0.01595629439641|-0.01595629439641|-0.016334771643783|-0.016958328831295|-0.016958328831295|-0.016958328831295|-0.01742592095015|-0.017845467556575|-0.018086786467025|-0.018086786467025|-0.018086786467025|-0.018086786467025|-0.018086786467025|0.014210270187418|||0.014210270187418|0.014210270187418|0.014210270187418|0.013578078482479|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015013668012932|-0.015815186911508|-0.016672430033551|-0.016880478021525|-0.017328309009914|-0.017437009940895|-0.017613344214282|-0.017614827070573|-0.017994253221697|-0.018179702877575|-0.018179702877575|-0.018179702877575|-0.018372684363273|-0.018372684363273|-0.018372684363273|-0.018372684363273|-0.018372684363273|-0.018372684363273|-0.019041871569218|-0.019190968439715|-0.019384409359747|-0.019560454892506|-0.019683838940484|-0.019843154511598|-0.02020019106474|-0.02020019106474|-0.020444656824693|-0.020816285276988|-0.021218094687311|-0.021386772281752|-0.021535303008314|-0.022050336554372|-0.022589262773289|-0.022988070022942|-0.023581189865737|-0.023779803530336|-0.023779803530336|-0.023779803530336|-0.023779803530336|-0.024266448924346|-0.025029387873519|-0.025460430926868|-0.026428256125127||-0.027003617374571|-0.027731797579641|-0.028635330256037|||-0.03002814471511|-0.03164793890149|-0.033242154185485|-0.035169059792336|-0.037454511307791|-0.039732790385125
03658|7292|/equities/laurent-perriere|CACALL||-102.07411944753|-102.07411944753|-102.07411944753|-102.07411944753|-102.07411944753|-102.07411944753|-102.07411944753|-102.6268004034|-102.98533022117|-103.60592314614|-104.00620357279|-104.00620357279|-104.00620357279|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-104.96972580457|-105.505249029|-106.11697562634|-106.11697562634|-106.70614364338|-106.70614364338|-107.27904815356|-109.00449794839|-111.00499772044|-111.75555302271|-112.37892968873|-112.37892968873|-112.37892968873|-112.37892968873|-112.37892968873|-112.37892968873|-113.55992187637|-113.59435764041|-114.71595293379|-114.79550325977|-115.16167028863|-115.76296698737|-116.43267529304|-116.43267529304|-116.45297254783|-116.80105973639|-116.80105973639|-116.80105973639|-116.94562192932|-117.35624658813|-117.51079825695|-117.51079825695|-117.92866472995|-118.3374052555|-118.98600583944|-119.54000648827|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|116.23998539136|114.23887265706|112.23763628562|-120.18596663364|-120.18596663364|-120.18596663364|-120.18596663364|-120.18596663364|-120.18596663364|-120.18596663364|-121.28996292627|-121.90551436252|-122.53390484725|-124.67656094139|-125.16840104598|-125.38382845183|-125.38382845183|-127.25980939093|-128.98312154547|122.26559995282|122.26559995282|122.26559995282|122.26559995282|122.26559995282|122.26559995282|120.62844439202|120.44827154669|120.10919060744|119.09354511937|118.46505013264|118.44622789114|118.44622789114|118.44622789114|117.9124754346|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369||-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|-123.12608662369|||-123.12608662369|-123.12608662369|-123.16787402633|-123.32541558481|-124.83379509423|-124.92643899359|-125.91826554843|-125.9361303067|-125.9361303067|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.53225022599|118.95175231755|118.95175231755|118.95175231755|118.95175231755|118.95175231755|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831||116.08457656831|116.08457656831|116.08457656831|||116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831
03659|7156|/equities/lmabert-dur-chan|CACALL||-67.004012517242|-67.004012517242|-67.004012517242|-67.692573407356|-67.692573407356|-67.692573407356|-67.692573407356|-68.301195624873|-68.772990866286|-68.827768188696|-69.341551921552|-69.341551921552|-69.341551921552|-69.341551921552|-69.341551921552|-69.341551921552|-69.341551921552|-69.811724289463|-69.871569216385|-69.871569216385|-69.871569216385|-69.871569216385|-70.055077195315|-70.544528352054|-71.033796900792|-71.033796900792|-71.033796900792|-71.238665071111|-71.767962631231|-72.196067369255|-72.594520502921|-72.875709075541|-72.875709075541|-73.364674377011|-73.467351696799|-73.467351696799|-73.467351696799|-73.467351696799|-73.818209957573|68.625543363999|68.625543363999|68.625543363999|68.625543363999|68.625543363999|68.625543363999|68.625543363999|68.625543363999|68.625543363999|68.625543363999|68.625543363999|67.445048182222|-73.291607182443|-73.291607182443|-73.464307548304|-73.464307548304|-73.464307548304|-73.464307548304|-73.946452831449|-75.273836479388|69.784003457629|69.784003457629|69.784003457629|69.482226064033|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.829496150557|68.357402655008|68.357402655008|67.624879820998|67.624879820998|67.298772935435|67.298772935435|-73.625885833678|-73.625885833678|-73.625885833678|-73.625885833678|-73.625885833678|-73.862095370754|-74.290493922298|-74.290493922298|-74.290493922298|-74.290493922298|-74.290493922298|-74.290493922298|-74.290493922298|-74.290493922298|-76.656104358109|-77.201227064565|-77.918030071739|72.956242301091|72.956242301091|72.956242301091|72.956242301091|72.956242301091|72.956242301091|72.956242301091|72.14582477899|-75.568613036866|-75.568613036866|-75.568613036866|-75.568613036866|-75.568613036866|-75.568613036866|-75.568613036866|-75.568613036866|-75.568613036866|-75.568613036866|-75.568613036866|-75.568613036866|-77.395681152074|71.784652898674|71.784652898674|71.635978215219|71.635978215219|71.635978215219|71.635978215219|71.635978215219||71.635978215219|71.498309128021|70.428676808912|69.837418676569|69.124909640633|67.736010711814|-71.241048297799|-71.241048297799|-71.241048297799|-71.241048297799|-71.25394255311|67.342841607656|67.089268452951|66.960298281056|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|||-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.096285103139|-69.829215424067|-69.829215424067|-69.829215424067|-69.829215424067|-69.829215424067|-69.829215424067|-69.829215424067|-69.829215424067|-69.829215424067|65.391645499522|65.391645499522|65.391645499522|65.391645499522|65.391645499522|65.391645499522|65.391645499522|65.391645499522|65.391645499522|65.391645499522|65.391645499522|65.391645499522|65.391645499522|65.391645499522|65.391645499522|65.391645499522|65.391645499522|65.391645499522|65.391645499522|65.391645499522|65.391645499522|65.276777091251|65.276777091251|65.276777091251|65.20126801389|65.20126801389||64.848631126545|64.609590140605|64.441211267339|||64.438561409245|64.438561409245|64.438561409245|-70.091248899492|-70.091248899492|-70.091248899492
03660|17814|/equities/lebon|CACALL||-97.914747453554|-97.914747453554|-98.327496661989|-98.786107741294|-99.217895625363|-99.670486208995|-99.670486208995|-99.670486208995|-99.670486208995|97.001866862117|97.001866862117|-98.486808833216|-98.629787931547|-98.888655885177|-98.920562830625|-98.920562830625|-99.222847080957|-99.425385475966|-99.450427374147|-99.487136981836|-99.487136981836|-99.487136981836|-99.487136981836|-99.487136981836|-100.11903778486|-100.35700704096|-100.35700704096|-100.35700704096|-100.35700704096|-100.35700704096|-100.35700704096|-100.35700704096|-100.8744509114|-100.91605656822|-101.36228533011|-101.60253535621|-101.94726320232|-102.2747394346|-103.01637392826|-104.11819596629|-105.54243919961|100.75786540957|100.75786540957|100.75786540957|100.75786540957|99.053182262527|97.447980715552|97.386646511068|97.369937251515|97.369937251515|97.134672897601|97.134672897601|97.134672897601|97.134672897601|97.134672897601|97.134672897601|97.134672897601|96.882969716681|95.958856427551|95.543174995185|95.533418650091|95.533418650091|95.533418650091|95.533418650091|95.526014957892|95.240018484844|95.100019691005|95.044467764446|95.038296414028|94.653663529964|94.348515711461|94.153904820189|93.893226730277|93.615092939127|93.615092939127|92.99454762537|92.505052747535|91.150061066733|90.649455215443|-94.439103506583|-94.439103506583|-94.439103506583|92.934325113806|92.934325113806|92.934325113806|92.934325113806|92.704805682007|92.556120228196|92.556120228196|92.556120228196|92.556120228196|92.556120228196|92.272993493258|-94.732816879043|-94.732816879043|-94.732816879043|-94.732816879043|-94.732816879043|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-94.959535032807|-96.510597871738|-97.533999415457|-97.78221996208|-97.95801828062|-100.2241896999|-100.2241896999|-100.2241896999|-100.2241896999|98.156456906256|97.290508436557|96.409428774616|96.409428774616|96.409428774616|96.409428774616|96.409428774616|96.409428774616|96.409428774616|96.409428774616|96.409428774616|96.409428774616|95.888255635125|95.886950112298|95.685498768438|95.550553169901|95.200612853031|95.067348716503|94.96372121997|94.415246478135|94.316939768321|93.896601607542|93.24066726603|93.141041986976||93.141041986976|93.141041986976|93.141041986976|93.141041986976|93.023381172323|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|||-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.485253008322|-95.783617929304|-96.037351135506|-96.074832390959|-96.438702317537|-97.69855999556|-97.865067848528|-97.994519746926|-98.627240433325|95.229430261967|95.229430261967|95.229430261967|94.643813097607|93.726459251654|92.607178302619|91.533714147716|91.533714147716|91.533714147716|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.416826279845|-93.785360583427|-93.890565588595|-93.890565588595|-94.232034368137|-94.232034368137|-94.232034368137|-94.232034368137|-94.535588656112|-94.80085555065|-94.80085555065|-94.80085555065|-94.80085555065|-94.889610985213|-94.889610985213|-94.889610985213|-94.889610985213|-94.889610985213|-94.889610985213|-94.889610985213|-94.889610985213|92.240373547158|92.240373547158|92.240373547158|92.240373547158||91.978193423573|91.17944001757|91.17944001757|||91.17944001757|91.17944001757|91.17944001757|91.17944001757|91.17944001757|91.17944001757
03661|7211|/equities/lectra|CACALL||25.609488338296|25.609488338296|25.60498634319|25.554220834264|25.554220834264|25.554220834264|25.554220834264|25.554220834264|25.554220834264|25.554220834264|25.554220834264|25.360246727742|25.016940723831|24.888266813947|24.648073898635|23.867304840443|23.235894140003|-26.35105875908|-26.35105875908|-26.35105875908|-26.35105875908|-26.35105875908|-26.35105875908|-27.095620144061|-27.52846748371|-27.951075045478|-28.378971382658|-28.737746658899|-28.872496541979|-29.040485466389|-29.040485466389|-29.040485466389|-29.040485466389|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.742446571979|27.434291225062|27.434291225062|27.434291225062|27.434291225062|27.434291225062|27.434291225062|27.434291225062|27.434291225062|27.434291225062|27.434291225062|27.07699071631|26.677211885818|26.644409074381|26.644409074381|26.644409074381|26.644409074381|26.644409074381|26.644409074381|26.644409074381|26.644409074381|26.499343543135|26.157605123612|25.905670748919|25.692412600219|25.339706308679|25.339706308679|24.794119074429|-27.458087986469|-27.458087986469|-27.458087986469|-27.458087986469|-27.458087986469|-27.458087986469|-27.458087986469|-27.458087986469|-27.458087986469|-27.458087986469|-27.458087986469|-27.458087986469|-28.345098462104|-28.587158691735|-28.587158691735|-28.635731286309|-29.314701895472|-29.738557449708|-30.098396954415|-30.530426284737|-30.530426284737|-30.530426284737|-30.530426284737|-30.530426284737|-30.530426284737|-30.530426284737|28.416849945704|28.416849945704|28.416849945704|28.416849945704|28.416849945704|28.416849945704|27.965944447694|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.911948588046|-29.913275615543|-30.411973944604|-31.191082203056|-31.456560375795|-31.456560375795|-31.456560375795|-32.355157100758|-32.355157100758|-32.355157100758|-33.252952482524|-33.606058335109|-33.790504520081|-33.790504520081|-34.456116218194|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049||31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.896794205049|31.690883933548|31.213434680308|31.213434680308|-33.343591502359|-33.343591502359|||-33.343591502359|-33.343591502359|-33.343591502359|-33.343591502359|-33.343591502359|-33.343591502359|-33.343591502359|-33.343591502359|-33.343591502359|-33.498435023814|-33.770483020709|-33.788316624544|-33.788316624544|-33.788316624544|-33.903534521257|-33.903534521257|-33.903534521257|-33.903534521257|-33.903534521257|-33.903534521257|-33.903534521257|-33.903534521257|-33.903534521257|-33.903534521257|30.714878410685|30.714878410685|30.714878410685|30.714878410685|30.714878410685|30.714878410685|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.839941486733|29.839941486733|29.839941486733|29.839941486733|29.839941486733|29.839941486733|29.839941486733|29.080489354019|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311||29.048214917311|29.048214917311|29.048214917311|||28.872858829836|28.872858829836|28.872858829836|28.872858829836|28.089287037695|28.040874528713
03662|7266|/equities/linedata-service|CACALL||77.880132146789|77.880132146789|77.880132146789|77.880132146789|77.880132146789|77.880132146789|77.880132146789|77.880132146789|77.880132146789|77.880132146789|77.880132146789|77.558143052592|77.558143052592|77.558143052592|77.558143052592|77.558143052592|77.558143052592|77.174250437318|77.174250437318|77.135855599659|77.135855599659|77.135855599659|77.135855599659|77.135855599659|77.135855599659|77.135855599659|77.135855599659|77.135855599659|77.135855599659|76.706510460396|76.551677611161|75.13519785436|74.571833589189|74.571833589189|74.571833589189|74.571833589189|74.571833589189|74.246481341911|73.884978844935|73.683310166789|73.620528151529|73.620528151529|73.620528151529|73.620528151529|73.620528151529|73.620528151529|73.620528151529|73.311696505036|72.951477939069|72.951477939069|72.203582036079|72.203582036079|72.203582036079|72.203582036079|69.32620624655|66.962448587611|65.536055342571|-70.274955834686|-70.274955834686|-70.274955834686|-71.438839477234|-71.909825795152|-73.499807880166|-73.710897814171|-73.766694403069|-73.766694403069|-73.766694403069|-73.766694403069|-73.885214647073|-74.008906463069|-74.008906463069|-74.187675797588|-74.197416874708|-74.286606586869|-74.286606586869|-74.286606586869|-74.286606586869|-74.286606586869|-74.286606586869|-74.286606586869|-74.286606586869|-74.286606586869|-74.286606586869|-74.286606586869|-75.607340058679|-75.749627150654|-75.749627150654|-75.749627150654|-75.749627150654|-76.083352095068|-76.083352095068|-76.083352095068|-76.083352095068|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.104041324124|-76.550802448409|-76.550802448409|-76.550802448409|-76.550802448409|-76.745335714703|-77.045553339061|-77.045553339061|-77.045553339061|-77.045553339061|-79.606170376734|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|-81.004708075223|74.098204992521|74.098204992521|74.098204992521|73.798008175148|72.553341992976|72.014826810229|72.005361596598|70.290210537478|70.290210537478|70.290210537478|69.578010775828||69.26130907997|69.26130907997|69.26130907997|69.26130907997|69.26130907997|69.26130907997|69.26130907997|67.574107885589|67.574107885589|67.574107885589|67.574107885589|67.574107885589|-72.576855971779|-72.576855971779|-72.576855971779|-72.576855971779|-72.576855971779|-72.576855971779|-72.576855971779|-72.576855971779|-72.576855971779|||-73.18539484603|-73.505992238862|-73.962210038351|-74.126351942806|-74.126351942806|-74.126351942806|-74.41816882534|-75.242409805933|-75.836011149794|-76.195569809179|-76.283966285101|-76.782183574429|-76.869092436621|-77.876764796387|68.80946747935|68.80946747935|68.80946747935|68.80946747935|68.80946747935|66.977189139925|65.323693969615|65.323693969615|65.126325954738|65.051477606365|63.50058763124|63.50058763124|63.389544779476|62.949303043145|62.949303043145|62.949303043145|62.488117205057|60.442352068594|59.291502595136|58.512781593744|57.991979463833|57.732071015003|57.732071015003|56.81341329853|56.637125081931|56.007916206689|-59.735917521314|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|57.289772455869|55.999747427501|54.399716863144||53.455242484928|53.394713236359|-55.223360452069|||-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069
03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP||-22.261151976631|-22.261151976631|-22.261151976631|-22.261151976631|-22.261151976631|-22.261151976631|-22.738856297361|-22.738856297361|-22.738856297361|-22.793174723373|-23.228526728668|-23.587252874416|-23.693539219985|-23.693539219985|-23.693539219985|-23.693539219985|-23.693539219985|-23.693539219985|-23.693539219985|-23.87453988437|-23.87453988437|-23.87453988437|-24.174488421327|-24.413320086672|-24.550911398148|-25.014901023679|-25.319335254886|-25.399260822113|-25.468622860176|-25.695789130274|-25.695789130274|-25.695789130274|-25.695789130274|-25.695789130274|-25.695789130274|-25.695789130274|-26.378654991856|-27.07628359979|-27.412536570161|-27.505595998333|-27.670159098385|-27.670159098385|-27.670159098385|-27.670159098385|-27.670159098385|-27.670159098385|-27.670159098385|-27.670159098385|-27.670159098385|-27.670159098385|-27.670159098385|-27.74556763584|-27.74556763584|-28.130133571701|-28.130133571701|-28.130133571701|-29.375148603736|27.007942842723|27.007942842723|27.007942842723|27.007942842723|27.007942842723|26.862891614291|26.862891614291|26.828213837249|26.686903161587|26.529891829558|26.50543631985|26.317152441368|26.110724701732|26.086357698619|26.086357698619|26.086357698619|26.086357698619|26.043175814085|25.695195221827|25.552994648533|25.086659660954|24.962956365633|24.239395495574|23.835098871357|23.835098871357|23.835098871357|23.835098871357|23.835098871357|23.835098871357|23.835098871357|23.835098871357|23.008442702963|-24.438512310095|-24.438512310095|-24.438512310095|-24.438512310095|-24.948346968831|-25.184274431005|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.392694097792|-25.664105104114|-26.186698418572|-26.186698418572|-26.186698418572|-26.186698418572|-26.186698418572|-26.186698418572|-26.186698418572|-26.186698418572|-26.429665969163|-27.246850462258|-27.771500661969|-28.315557456678|-28.60937691347|-28.60937691347|-28.60937691347|-28.60937691347|-28.60937691347|-28.60937691347|-28.60937691347|-28.60937691347|-28.718751172403|-29.309723673242|27.444006652445|27.444006652445|27.444006652445|27.444006652445|27.444006652445|27.444006652445|26.53778576278|26.028094444268|26.011771159694|25.532523849855|25.141692721458|25.046325457992|24.795917154354|24.289907906896|24.105452827222|23.957966405314|23.957966405314|23.957966405314||23.957966405314|23.957966405314|23.957966405314|23.957966405314|23.957966405314|23.957966405314|23.957966405314|23.957966405314|23.957966405314|23.957966405314|23.957966405314|23.957966405314|23.93662874584|23.754589106028|23.493987429346|23.262764149468|23.195765799839|23.195765799839|23.195765799839|23.174151126914|23.174151126914|||23.174151126914|23.174151126914|23.174151126914|23.174151126914|23.174151126914|23.096478383294|23.096478383294|23.096478383294|23.096478383294|23.096478383294|23.096478383294|23.096478383294|23.096478383294|23.018308551832|22.925898454503|22.737110559494|22.704345560745|22.704345560745|22.704345560745|22.704345560745|22.704345560745|22.674273014814|22.554746946527|22.471940606649|22.118823362517|22.023691628959|21.857258773835|21.857258773835|21.857258773835|21.846147800668|21.846147800668|21.846147800668|21.846147800668|21.846147800668|21.846147800668|21.846147800668|21.584608264746|-23.08249488822|-23.08249488822|-23.08249488822|-23.08249488822|-23.08249488822|-23.291661855814|-23.315735946361|-23.329850867484|-23.329850867484|-23.329850867484|-23.329850867484|-23.329850867484|-23.329850867484|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019||22.462750887807|22.462750887807|22.2086119916|||22.184110378896|22.184110378896|22.184110378896|22.184110378896|22.184110378896|22.184110378896
03664|17812|/equities/le-noble-age|CACALL||-24.447187031187|-24.447187031187|-24.447187031187|-25.16010782267|-25.16010782267|-25.258453390613|-25.259391808526|-25.443076363336|-25.443076363336|24.380004944609|24.380004944609|24.380004944609|24.272227779811|24.218497877418|24.218497877418|24.218497877418|24.218497877418|24.218497877418|24.009442043635|23.879935053027|23.327706419799|23.130784868503|23.09973742501|23.09973742501|23.09973742501|23.09973742501|23.09973742501|23.09973742501|-24.110973225876|-24.110973225876|-24.110973225876|-24.110973225876|-24.110973225876|-24.110973225876|-24.110973225876|-24.110973225876|-24.110973225876|-24.110973225876|-24.162192727509|-24.302436300321|-24.452706597694|-24.497452283841|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-24.580788975064|-25.53976438344|-26.013627452988|-26.145697085216|-26.15633060331|-26.423700988236|-26.529112378693|-27.20051733493|-27.20051733493|-27.20051733493|-27.20051733493|-27.450574413926|25.493734316582|25.493734316582|24.601370763508|24.112635347277|-25.502619570932|-25.502619570932|-25.502619570932|-25.502619570932|-25.502619570932|-25.502619570932|-25.502619570932|-25.502619570932|-25.502619570932|-25.625133428796|-25.783481290853|-25.895534174217|-26.100593611678|-26.664549877336|-27.002277323592|-27.208085003814|25.734510907083|25.734510907083|25.734510907083|25.734510907083|25.734510907083|25.734510907083|25.734510907083|25.102234320011|24.958038387659|24.731152916355|24.176280763859|-25.998165766875|-25.998165766875|-25.998165766875|-25.998165766875|-25.998165766875|-25.998165766875|-25.998165766875|-25.998165766875|-25.998165766875|-25.998165766875|-25.998165766875|-25.998165766875|-26.203517879027|-26.523419800677|-26.523419800677|-26.523419800677|-26.523419800677|-26.523419800677|-26.523419800677|-27.259354952616|-27.899896593979|26.241178026194|26.241178026194|26.006865808693|25.882628358435|25.558475614732|25.201083634899|24.890093351521|24.669558237999|24.669558237999|24.332843143642|23.725380719701|23.505979446349|23.481643363036|23.229603736706|23.096782120409|22.290869192218|21.984298445489|21.813109426262|21.522898493611|20.653221459745|19.931774356498|19.931774356498|19.931774356498|19.931774356498|19.931774356498|19.931774356498|19.931774356498|19.49363880967|19.261856833768|19.261856833768|19.261856833768|19.261856833768||19.094841312117|-19.978121242478|-19.978121242478|-19.978121242478|-20.076801151649|-20.16866805224|-20.242964396525|-20.329960436345|-20.543288860852|-20.762543636488|-20.953937907933|-21.227708070277|-21.350786863432|-21.56531819885|-21.574736865482|-21.574736865482|-21.574736865482|-21.574736865482|-21.70748581723|-21.921218040629|-21.921218040629|||-21.921218040629|-21.921218040629|-21.921218040629|-21.921218040629|-22.58802014263|-23.039467185422|-23.357740660159|21.968839044374|21.968839044374|21.820931614551|21.783265936889|21.783265936889|21.783265936889|21.783265936889|21.783265936889|21.783265936889|21.783265936889|21.54529493442|21.003106733062|20.789562909579|20.71062439545|20.589582640418|20.510648098797|20.225720130967|20.189160843895|20.189160843895|20.079623350618|19.63516462218|19.63516462218|19.63516462218|19.63516462218|19.63516462218|19.397405178142|18.809957515206|18.809957515206|18.809957515206|18.809957515206|18.809957515206|18.809957515206|18.638405028639|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.253777202088|-20.368614189074|-20.368614189074|18.980620458692|18.980620458692|18.980620458692|18.980620458692|18.980620458692|18.980620458692|18.980620458692|18.892357061273|18.652618829813||18.160687279267|17.926318830432|17.727020575141|||17.72002297147|17.605581185375|17.256201634974|-19.267062724825|-19.267062724825|-19.267062724825
03665|17852|/equities/quantel|CACALL||8.0587568828301|8.0587568828301|7.6752852939717|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.8930198733326|6.7033556638289|-7.5918274258984|-7.6653637991363|-7.8070708232913|-7.8278565360212|-8.052062930123|-8.2067366059797|-8.2619295844521|-8.3565884176323|-8.465098229098|-8.5912202365394|-8.6913560769289|-8.7881732672816|-8.9946371946473|-9.017736295403|-9.017736295403|-9.017736295403|-9.017736295403|-9.017736295403|-9.2197074929221|-10.07634131548|-10.239268378385|-10.246965068323|-10.253294725929|-10.292549314007|-10.398388586557|-10.42010871927|-10.42010871927|-10.456787395919|-10.659764025437|-10.745293217486|-10.918103833536|-11.106226333358|10.133915246543|10.133915246543|10.133915246543|10.133915246543|10.133915246543|10.133915246543|10.012240572987|10.012240572987|9.5444323940758|-10.516444802869|-10.516444802869|-10.516444802869|-10.516444802869|-10.516444802869|-10.516444802869|-10.516444802869|-10.516444802869|-10.592716297164|-10.77690710917|-10.844830042995|-10.844830042995|-10.844830042995|-10.844830042995|-10.844830042995|-10.844830042995|-10.844830042995|-10.844830042995|-10.844830042995|-10.870922096213|-11.195469122949|-11.438233288501|-11.438233288501|-11.545259590915|10.698169819339|10.698169819339|10.698169819339|10.698169819339|10.698169819339|10.658670092457|10.658670092457|10.658670092457|10.642966589258|10.628296252672|10.600884725191|10.420427853904|-11.59277852554|-11.59277852554|-11.59277852554|-11.59277852554|-11.59277852554|-11.59277852554|-11.59277852554|-11.59277852554|-11.59277852554|-11.783642859137|-11.827744081042|-11.827744081042|-11.827744081042|-11.827744081042|-11.905826862678|-12.600918619748|-12.984354329237|-13.174282206572|-13.374202133855|-13.49911401188|-13.621237515472|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393|-13.664644244393||-13.664644244393|-13.713493562495|-13.803881831473|-14.076535166972|-14.318372397151|-14.997594706971|13.279176073554|13.279176073554|13.279176073554|13.279176073554|13.279176073554|13.279176073554|13.279176073554|13.279176073554|13.240751192838|13.133951708454|13.133951708454|12.618279824409|-14.130412142745|-14.130412142745|-14.130412142745|||-14.214901916706|-14.395446875055|-14.549385391296|-14.952650426296|-15.039611576297|-15.124105860383|-15.124105860383|-15.124105860383|-15.124105860383|-15.124105860383|-15.124105860383|-15.124105860383|-15.124105860383|-15.124105860383|13.76465587046|13.76465587046|13.76465587046|13.302908089748|13.302908089748|13.039898186912|13.023454791222|13.023454791222|12.99828315434|12.830314802429|12.20545035147|12.20545035147|11.928277712656|11.87030859081|11.42589844695|11.189886983139|11.132097279476|11.048996858516|10.972571856762|10.972571856762|10.972571856762|10.972571856762|10.972571856762|10.972571856762|10.972571856762|10.972571856762|10.94396883358|10.553298911666|10.383665836758|-11.404815739055|-11.644239021297|-11.691590608059|-11.691590608059|-11.691590608059|-11.8473228491|-11.902580848077|-12.063979006188|-12.27553219307|-12.519480223|-12.628311363127|-12.860345857305|-13.023717475117|-13.233018901812|-13.260021345336|-13.28803360696|-13.28803360696|-13.28803360696|-13.28803360696|-13.28803360696||-13.28803360696|-13.28803360696|-13.28803360696|||-13.28803360696|-13.301448664787|-13.301448664787|-13.301448664787|-13.301448664787|-13.301448664787
03666|996153|/equities/lysogene-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03667|17829|/equities/mrm|CACALL||35.406802026105|35.396446695672|35.384940772969|35.37215641441|35.209816670249|35.209816670249|35.209816670249|35.18903360817|35.18903360817|35.182259564633|35.174732849592|35.160412909065|35.160412909065|35.151569712465|35.141743938465|35.138694377027|35.138694377027|35.135216177925|35.112462826818|35.100514116387|35.077235635232|35.007485743045|34.976095168324|34.911217548816|34.901374540237|34.901374540237|34.901374540237|34.901374540237|34.87930521425|34.854783740931|34.831761002327|34.831761002327|34.831761002327|34.831761002327|34.831761002327|34.831761002327|34.831761002327|34.590844710431|34.543018344696|34.543018344696|34.470020298224|34.133356734627|||||-14.928573253575|-14.928573253575|-15.087303562102|-15.363670688136|-15.526300595053|-15.551445084422|-15.579383405943|-15.61042598541|-15.811584407041|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.597153518074|15.30239279786|15.094855741447|15.094855741447|15.094855741447|15.094855741447|15.094855741447|15.014754054568|15.014754054568|15.014754054568|14.557721653128|14.557721653128|14.508579614587|14.50367606513|14.50367606513|-15.051471038744|-15.051471038744|-15.446079090884|15.159912290782|14.972124672169|14.963545455519|14.963545455519|14.963545455519|14.676161119213|-15.115376343473|-15.283751344398|-15.315279271553|-15.39544467566|-15.39544467566|-15.39544467566|-15.539773123059|-15.539773123059|-15.539773123059|-15.716414443423|-15.840460662235|-15.978289529338|-16.093038798524|-16.093038798524|-16.093038798524|-16.093038798524|-16.093038798524|-16.093038798524|-16.136709797331|-16.185233129338|-16.23914794268|-16.295244149977|-16.295244149977|-16.411382600791|-16.50153628668|-16.712817947961|-16.992019433553|-17.118910757232|-17.704345985174|-18.210383834574|-18.278204006324|-18.281338632515|-18.307043433643|19.093207648981|19.093207648981|19.093207648981|19.093207648981|19.093207648981|19.08134174743|19.068157412373|19.053508151199|18.987231003604|18.952478765737|18.886087284365|18.851208008968|18.8496396444|18.8496396444|18.432933319692|18.014370694298|17.793744368176|17.778696877991|17.778696877991|17.754107642213|17.726786269125|17.696429187917|17.662699097686|17.625221219651|17.233578751475|16.903977577323|-17.077111530378||-17.077111530378|-17.077111530378|-17.077111530378|-17.269013087037|-17.321125737035|-17.473473486198|-17.526081651331|-17.562312861152|-17.602569760953|-17.647299649622|17.421056822583|17.421056822583|17.421056822583|17.421056822583|17.35672980287|-17.737682109966|-17.737682109966|-17.737682109966|-17.847423718919|-17.880471307425|-17.96719008727|||-17.9913231669|-18.040359582959|-18.146123733121|-18.146123733121|-18.200153091315|-18.200153091315|-18.216836535007|-18.407595620189|-18.552883980047|-18.692093607861|18.049185964853|18.049185964853|18.049185964853|17.554649800493|-18.694833470237|18.674280353961|18.674280353961|18.638089282179|-18.902123019801|-18.922373815949|-18.922373815949|-19.119303858474|-19.221448646867|-19.384943470782|-19.449937274529|-19.61555259555|-19.61555259555|-19.61555259555|-19.728390670809|-19.825989909739|-19.895544471311|-20.017271931488|-20.074746590542|19.609888918207|19.609888918207|19.609888918207|19.609888918207|19.466544238512|19.168381787874|-19.459403615857|-19.459403615857|-19.459403615857|-19.459403615857|-19.459403615857|-19.459403615857|-19.459403615857|-19.510448462063|-19.773042313266|-19.773042313266|-19.773042313266|-20.092269385312|19.610777957383|19.610777957383|19.417530491555|-19.496875088642|-19.496875088642|-19.552083431824|-19.813425526734|19.529526090494|19.388361983687|19.34262451109|18.991805860033|18.502006765461||18.046674565315|17.451860458586|-17.833670118499|||-17.833670118499|-17.833670118499|-17.833670118499|-17.833670118499|-17.833670118499|-17.833670118499
03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP||-3.8229582631705|-3.8229582631705|-3.8229582631705|-3.8229582631705|-3.8229582631705|-3.8229582631705|-3.8229582631705|-3.8774226036081|-3.8774226036081|-3.8774226036081|-3.8774226036081|-3.8774226036081|-3.8985253270478|-3.9950279853974|-4.0611702281471|-4.0611702281471|-4.0611702281471|-4.2168557465337|-4.334284140033|-4.4903156110119|-4.5061305374363|-4.5061305374363|-4.5929203311565|4.0304352096894|4.0304352096894|4.0304352096894|4.0304352096894|4.0304352096894|4.0304352096894|4.0304352096894|3.9260392511529|3.8633769711568|3.8362523936247|3.7672247779607|3.7358055260711|3.6131171944994|3.577046264204|3.577046264204|3.577046264204|3.577046264204|3.577046264204|3.577046264204|3.577046264204|3.577046264204|3.577046264204|3.577046264204|3.5087123141648|3.5087123141648|3.5087123141648|3.5077311828256|3.5077311828256|3.4263680195941|3.4237422784317|3.4197136781997|3.3705151370705|3.3502946089309|3.3275495183248|3.2931305465041|-3.7998384565261|-3.7998384565261|-3.7998384565261|-3.7998384565261|-3.7998384565261|-3.7998384565261|-3.8803760442631|-3.8804178672253|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9050807784123|-3.9645039857718|-3.9645039857718|-3.9645039857718|-4.08000447367|-4.1030604929214|-4.1497903813176|-4.1497903813176|-4.1497903813176|-4.1497903813176|-4.1761560693111|-4.2776732461017|-4.3301926471968|-4.3424016949734|-4.3424016949734|-4.3424016949734|-4.3424016949734|-4.3424016949734|-4.4487796488957|-4.4594774051459|-4.4860859230659|-4.4987065610512|-4.6385628710438|-4.6500987389602|-4.6500987389602|-4.6500987389602|-4.6500987389602|-4.6500987389602|-4.6645047579917|-4.6645047579917|-4.7308384748203|-4.9215269380119|-4.9215269380119|-4.9215269380119|-4.9215269380119|-4.9215269380119|-4.9215269380119|-4.9689190181655|-4.9846319128587|-5.0951467012381|-5.4526631274726|-5.463236667371|-5.51470740819|4.7799472137836|4.7799472137836|4.7799472137836|4.7799472137836|4.7799472137836|4.7799472137836|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5626137398583|4.5406816958169|4.475841775203|4.475841775203|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591||4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4129815389591|4.4096379488434|4.4096379488434|4.1773752602963|4.1219164123738|4.1219164123738|4.1219164123738|4.1219164123738|4.1219164123738|||4.1219164123738|4.1219164123738|4.1219164123738|4.1219164123738|4.1219164123738|4.1219164123738|4.1219164123738|4.1219164123738|4.1219164123738|4.0079069921931|3.9404522389792|3.8635024727078|-4.4268728128274|-4.4268728128274|-4.4268728128274|-4.4268728128274|-4.4268728128274|-4.4268728128274|-4.5755254020514|-4.6793617131778|-4.7691796226048|-4.801438333177|-4.801438333177|-4.801438333177|-4.9205980318381|-4.9494626145863|-4.9494626145863|-4.9494626145863|-4.9494626145863|-4.9494626145863|-4.9494626145863|-4.9494626145863|-4.9494626145863|-4.9494626145863|-4.9520693466955|-5.0211103813507|-5.0211103813507|-5.0261065175525|-5.0261065175525|-5.0261065175525|-5.0261065175525|-5.1936958742427|-5.1936958742427|-5.1936958742427|-5.1936958742427|-5.1936958742427|-5.1936958742427|-5.1936958742427|-5.2379581251614|-5.2379581251614|-5.2519533147275|-5.3115038860572|-5.4891154753646|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443||4.9008687219443|4.7759651830265|4.7472410999783|||4.7472410999783|4.6247123968875|4.5585690617866|-5.2841414801231|-5.2841414801231|-5.2841414801231
03669|17817|/equities/malts-fco-belges|CACALL||725.03342061588|725.03342061588|-734.68508820458||-734.8581335859|-734.8581335859|-735.50386862457|-735.50386862457||-746.67096513841|-747.41218348712|-748.23575943013|-749.15084381126|-750.16760423473|740.96592069786|740.96592069786|739.96213410874|738.84681567638|725.10757297375|722.89730330417|694.05255922685|672.80873224638|672.80873224638|672.80873224638|672.80873224638||-684.65696417068|-686.2855157452|-688.43006275062|-688.43006275062|-688.43006275062||674.09868796219|674.09868796219|664.83187551355|655.36875057061|652.0763895229|645.64043280322|644.04492533691|642.27213926324||637.80237695915|635.40644542524|635.40644542524|635.40644542524|635.40644542524|635.40644542524|-659.22043774661||-659.22043774661||658.27723734986|658.27723734986|650.8635970554|634.29288561711|628.9418340952||628.9418340952|-634.82489617876|-634.82489617876|-647.02766242085|-647.82669806317|-647.82669806317|-647.82669806317|-647.82669806317|-647.82669806317|-647.82669806317|-647.82669806317|-649.80744229241|634.65839745288|620.45377494765|611.89308327516|609.88120363907|-618.88037909593|-618.88037909593|-618.88037909593||-620.42264343992||607.8637295112|606.51525501245|-599.9811666513|-599.9811666513||-604.979074057|-606.41607756704|-606.41607756704||-606.41607756704||||-606.41607756704||-606.41607756704|-606.41607756704|-606.41607756704|-606.41607756704|-606.41607756704|-606.41607756704|-606.41607756704|-612.4809020124|-612.4809020124|-612.4809020124|-612.59168116507|-612.59168116507|-612.59168116507|-612.59168116507|-613.17103040476|-613.17103040476|-613.17103040476|-619.07892267196|-625.22089218761|-625.22089218761|-634.1343246529||-639.59369405877|-640.48604204787|-640.48604204787|-642.23585438008|-642.23585438008|-643.28173228822|-643.28173228822|-643.28173228822|-643.28173228822|-643.28173228822|||-643.28173228822|-643.28173228822||636.65835519973|636.65835519973|634.62039466637|633.46710518485|632.18567242762|623.80227469535|623.80227469535|623.80227469535|623.80227469535|||622.00252743927|618.64544230353|618.64544230353||618.64544230353|617.28708110701|617.28708110701|617.28708110701|617.28708110701|||617.28708110701|617.28708110701|||617.28708110701|609.20786789667|600.78651988519||591.98502209466|591.77163221563|591.77163221563|-629.97596420486||624.47115088349||612.19016764833|608.52063665738|608.52063665738|608.52063665738|-637.75230042299|-637.75230042299|||-637.75230042299|-637.75230042299|-637.75230042299||-637.75230042299|-637.75230042299|-637.75230042299|-637.75230042299|-637.75230042299|-637.75230042299|-637.75230042299|-637.75230042299|-637.75230042299|-637.75230042299|-637.75230042299||-637.75230042299|-637.75230042299|-642.68937733576|-642.68937733576|-642.68937733576|-642.68937733576|-642.68937733576|-644.30787325402|-644.30787325402|-646.74419785832|-646.74419785832|-646.74419785832|-646.74419785832|-646.74419785832||-646.74419785832|615.19234832306|615.19234832306|593.27825558719|593.27825558719|593.27825558719|593.01949328048|593.01949328048|593.01949328048|593.01949328048|-609.59915671318|-609.59915671318|-609.59915671318|-609.59915671318|-609.59915671318||-610.33168506356|-610.33168506356|-610.33168506356|-610.33168506356|-610.33168506356|-612.59076118174|-618.43417909082|-626.03797676758|-633.93108529731|-636.59009477479||-637.75047294209|-637.75047294209|-637.75047294209||-654.16719215788||-660.18576906431|-662.98418784924|-663.10224060476|||-663.10224060476|-663.10224060476|-663.10224060476|-663.10224060476|-663.10224060476|-674.20029704292
03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP||-16.919773094524|-17.160954366335|-17.160954366335|-17.422118714983|-17.422118714983|-17.422118714983|-17.460132602778|-17.925595417836|-17.925595417836|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.046753873914|-18.110019428363|-18.110019428363|-18.110019428363|-18.110019428363|-18.110019428363|-18.110019428363|-18.392244584947|-18.458943199705|-18.458943199705|-18.568825959708|17.104230349565|17.104230349565|17.104230349565|17.104230349565|17.104230349565|17.104230349565|17.104230349565|17.05470057914|16.720778374643|16.277531629106|-17.734608652473|-17.734608652473|-17.734608652473|-17.734608652473|-17.734608652473|-17.734608652473|-17.734608652473|-17.734608652473|-17.734608652473|-17.734608652473|-17.925119932361|-17.95346615918|-18.281629171719|-18.511809232886|-18.916454503995|-19.27383878282|-19.72002816972|-19.72002816972|-19.72002816972|-19.72002816972|-19.934474476806|-20.18275039354|-20.28341487557|-20.28341487557|-20.28341487557|-20.371572109398|-20.54508092264|-20.652311720889|-20.654790364417|-20.723099773363|-21.113444082423|-21.232716075231|-21.290794999124|-21.526439515221|-21.603822751694|-21.856744929342|-21.856744929342|-21.856744929342|-22.299716706837|-22.916351260703|-23.895946332659|22.480473390941|22.480473390941|22.480473390941|22.480473390941|22.480473390941|22.480473390941|22.480473390941|22.480473390941|22.480473390941|22.480473390941|22.480473390941|22.480473390941|22.480473390941|22.480473390941|22.480473390941|22.480473390941|22.480473390941|22.092193144035|21.888547174877|21.570607336303|20.792342353684|-23.368713937151|-23.368713937151|-23.943015294989|-24.550571659891|-24.906190902755|-25.251323098126|-25.548691504734|-25.687178135235|-25.687178135235|-25.687178135235|-25.687178135235|-27.557975133612|-29.092194486938|26.627677224725|26.627677224725|26.627677224725|26.627677224725|26.627677224725|25.955752662652|25.922533958333|25.922533958333|25.597404006258|25.597404006258|25.597404006258|25.597404006258|25.411004281855|25.372014646933|25.372014646933|25.372014646933|25.372014646933|25.372014646933|25.372014646933|25.372014646933|25.372014646933|25.19946090955|24.191067719663|23.526317637895|23.526317637895|22.59313068758|-25.037201029958|-25.037201029958|-25.037201029958|-25.281448292554||-25.281448292554|-25.281448292554|-25.851609892117|24.469475742087|24.469475742087|24.469475742087|24.469475742087|24.469475742087|24.469475742087|23.966083628055|23.855066771748|23.855066771748|23.855066771748|23.855066771748|23.855066771748|23.854093805069|23.854093805069|23.612153154237|23.612153154237|23.591671044747|23.591671044747|||23.591671044747|23.412968060617|23.072742565081|22.90026962272|22.894743940473|22.48027104497|22.367072817394|22.367072817394|22.367072817394|22.214531952221|22.214531952221|22.214531952221|22.214531952221|22.214531952221|22.214531952221|22.214531952221|21.352258424051|21.035843244402|20.862047371167|20.825428085445|20.825428085445|20.825428085445|20.825428085445|20.720898086788|20.720898086788|20.595442806087|20.567239069102|20.567239069102|20.567239069102|20.121931896339|-21.519411846444|-21.519411846444|-21.519411846444|-21.519411846444|-21.519411846444|-21.519411846444|-21.519411846444|-21.696332128563|-21.696332128563|-21.696332128563|-21.696332128563|-21.696332128563|-21.696332128563|-21.696332128563|-21.696332128563|-21.696332128563|-21.805922993596|-22.184359348015|-22.599288715473|-23.093653958761|-23.105745437365|-23.105745437365|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313||21.397403013313|21.397403013313|21.397403013313|||21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.327670481033|21.097411158158
03671|7253|/equities/manultan|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03672|13175|/equities/belvedere|CACALL||-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|-3.9750176104832|3.7427144963286|3.7427144963286|3.7427144963286|3.7427144963286|3.7427144963286|3.7427144963286|3.7427144963286|3.7427144963286|3.7427144963286|3.7427144963286|3.71579388322|3.6642153256642|3.6630170867959|3.6150189689044|3.6012580487026|3.6012580487026|3.5842155616162|3.5842155616162|3.5842155616162|3.5816968818187|3.5816968818187|3.5816968818187|3.5816968818187|3.5816968818187|3.5816968818187|3.5816968818187|3.5816968818187|3.5487615997996|3.5487615997996|3.5442340310499|3.5442340310499|3.5442340310499|3.525815559326|3.4564616292697|-3.832665648646|-3.832665648646|-3.832665648646|-3.9712952403965|3.7488619624997|3.7488619624997|3.7488619624997|3.7488619624997|3.7488619624997|3.7487356066069|3.7330396174679|3.7205996247674|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7175089108926|3.7012454815831|3.7012454815831|3.6241617807774|3.5318464448086|3.4971561684569|3.4971561684569|3.4396178738232|3.4083235010847|3.4083235010847|3.4083235010847|3.3978067809839|3.3978067809839|3.3403409117349|3.2969882029064|3.2969882029064|3.2969882029064|3.2969882029064|3.2969882029064|3.2969882029064|3.2969882029064|3.2969882029064|3.2969882029064|3.2969882029064|3.2969882029064|3.2969882029064|3.2516536997168|3.196837417109|3.1637081214931|3.1569943752188|3.1569943752188|3.1569943752188|3.1569943752188|3.1569943752188|3.1569943752188|3.1569943752188|3.1569943752188|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.1372429881336|3.0708255407812|3.0531394876376|2.9938759231439|2.9938759231439|2.9793065680256|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347||2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|||2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9687250334347|2.9483440789141|2.9483440789141|2.9483440789141|2.9483440789141|2.9031601915269|2.870733513822|2.863683328204|2.863683328204|2.8460309462985|2.8460309462985|2.8460309462985|2.8460309462985|2.8460309462985|2.8460309462985|2.8460309462985|2.8460309462985|2.8460309462985|2.8460309462985|2.8460309462985|2.8122566228929|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.7537144177085|2.6991271302574|2.6640301728109|2.643021390823|2.643021390823|2.643021390823|2.643021390823|2.643021390823|2.6333570987952|2.6185272705128|2.6185272705128|2.6039191894587|2.5890251673637|2.5890251673637|2.5890251673637|2.5890251673637|2.5890251673637|2.5890251673637|2.5890251673637|2.5633643926145|2.5633643926145|2.5620715288058||2.5536783073685|2.5536783073685|2.5536783073685|||2.5268647907333|2.5182746545815|2.5182746545815|2.5182746545815|2.5182746545815|2.5182746545815
03673|32435|/equities/mauna-kea-technologies-sas|CACALL||-0.20785731637892|-0.20785731637892|-0.20785731637892|-0.20785731637892|-0.2182192434251|-0.22172137977676|-0.23161263716438|-0.23606960505488|-0.24031266936912|-0.24031266936912|-0.24031266936912|-0.24031266936912|-0.24423629618634|-0.27448477073896|-0.28803861720019|-0.29140402854211|-0.29700234839983|-0.29700234839983|-0.29700234839983|-0.29700234839983|-0.29700234839983|-0.29700234839983|-0.30300260759799|-0.30689178547824|-0.31112975203951|-0.32436639262527|-0.33362931557595|-0.33967147544687|-0.34294053333407|-0.34932281427257|-0.35194201991153|-0.35635743575568|-0.35635743575568|-0.36461937247906|-0.36954929397276|-0.37122144484709|-0.37269048651269|-0.37626722411106|-0.37632467797277|-0.3815421085323|-0.3815421085323|-0.3815421085323|-0.38510691411643|-0.38510691411643|-0.38510691411643|-0.38510691411643|-0.38510691411643|-0.38510691411643|-0.38510691411643|-0.39098567046167|-0.39098567046167|-0.39098567046167|-0.39098567046167|-0.39098567046167|-0.39098567046167|0.33918118168295|0.33918118168295|0.33918118168295|-0.3694653677788|-0.374405945655|-0.3796455129609|-0.38169505819684|-0.38169505819684|-0.38338258525619|-0.38338258525619|-0.38338258525619|-0.38338258525619|-0.38338258525619|-0.38338258525619|-0.38338258525619|-0.38338258525619|-0.38338258525619|-0.39239733705795|-0.39641369592124|-0.39941883605248|-0.39941883605248|-0.39941883605248|-0.39941883605248|-0.40374316188501|-0.40760351952366|-0.41386502414338|-0.41918336549724|-0.4226204167839|-0.42638380781766|-0.43470423371656|-0.44242135850437|-0.45044038326483|-0.45393376583238|-0.45817640516912|-0.47166823616464|-0.47710360278508|0.39537082891383|0.39537082891383|0.39537082891383|0.39537082891383|-0.40836215673429|-0.40836215673429|-0.40836215673429|-0.40836215673429|-0.40836215673429|-0.40836215673429|-0.40836215673429|-0.41004130143305|-0.41632366896095|-0.41633184718228|-0.42235291923451|-0.42235291923451|-0.42235291923451|-0.42235291923451|-0.42235291923451|-0.42235291923451|-0.42861025001805|-0.42861025001805|-0.42861025001805|-0.42861025001805|-0.42861025001805|-0.42861025001805|-0.42861025001805|-0.42861025001805|-0.42861025001805|-0.44793856911945|-0.44793856911945|0.39772952406214|0.39772952406214|0.39772952406214|0.39772952406214|0.39772952406214|0.39772952406214|0.39772952406214|0.39772952406214|0.38828279970538|0.38159199719574|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.38039856529578|0.37816507260384|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567||0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|0.37537965617567|||0.37537965617567|0.33305443363789|-0.39971340521876|-0.40512600954709|-0.41744555992481|-0.41788396087616|-0.43412105570601|-0.43949563117343|-0.44060626693917|-0.44442361668694|-0.44663735149026|-0.45101615423466|-0.45101615423466|-0.45101615423466|-0.45101615423466|-0.45101615423466|-0.45101615423466|-0.45101615423466|-0.45951795174574|-0.46342410909751|-0.46342410909751|-0.46342410909751|-0.46342410909751|-0.46342410909751|-0.46342410909751|-0.46342410909751|-0.46955455859081|-0.47856062010015|-0.48637424427889|-0.48637424427889|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099||0.43164206837711|0.42713006608019|0.41931117433453|||-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153
03674|7068|/equities/maurel-prom|CACALL||-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.1600254901844|-5.2082505897899|-5.277945116297|-5.289605700457|-5.3703949843115|-5.4000435141634|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9229255337276|4.9001950046264|4.6963277945742|-5.1127397454509|-5.1127397454509|-5.1127397454509|-5.1458219065411|-5.1509131871045|-5.2237842031992|-5.2237842031992|-5.2237842031992|-5.2237842031992|-5.2237842031992|-5.2237842031992|-5.2243157171184|-5.2459063555327|-5.2490177837841|-5.2490177837841|-5.2490177837841|-5.2490177837841|-5.2900198530083|-5.3275772808795|-5.398641506699|-5.4184905863109|-5.5538781855175|-5.6334758835446|-5.7007959114866|-5.7007959114866|-5.7007959114866|-5.7007959114866|-5.7007959114866|-5.7007959114866|-5.7742177896319|-5.7761141754573|-5.7761141754573|-5.7761141754573|-5.7761141754573|-5.7761141754573|-5.7761141754573|-5.7761141754573|-5.7761141754573|-5.7761141754573|-5.7761141754573|-5.7761141754573|-5.7761141754573|-5.7761141754573|-5.9662380723363|-6.1238756475853|-6.2276393901426|-6.2593217703058|-6.2699304505078|-6.2699304505078|-6.2699304505078|-6.421589366141|-6.5405251819509|-6.5405251819509|-6.5405251819509|-6.5405251819509|-6.5405251819509|-6.5405251819509|-6.5405251819509|-6.5405251819509|-6.5405251819509|-6.5405251819509|-6.5405251819509|-6.5946232635819|-6.5946232635819|-6.5946232635819|-6.5946232635819|-6.5946232635819|-6.5946232635819|-6.5946232635819|-6.5946232635819|-6.639581424113|-6.7076622307986|-6.7076622307986|-6.7416182735923|-6.7416182735923|-6.7416182735923|-6.7416182735923|-6.7416182735923|-6.7487428165545|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1974110296145|6.1137900805887|6.0366018983312|6.0366018983312|6.0366018983312|6.006545381363|6.006545381363|5.9267600276776|5.9267600276776|5.9267600276776|5.8930667747731|-6.4082198420578|-6.4082198420578||-6.5977443897519|5.9976402800596|5.9976402800596|5.9976402800596|5.9976402800596|5.9976402800596|5.9976402800596|5.9976402800596|5.9976402800596|5.9976402800596|5.9976402800596|5.9976402800596|5.9976402800596|5.7532113173842|5.6877381714447|5.6877381714447|5.6877381714447|5.536098099667|5.4395534737443|5.4056150365246|5.2942944023755|||5.1503271762692|5.1422864203791|5.1422864203791|5.1192064432914|5.1192064432914|5.1192064432914|5.0574516884281|5.0560570946219|4.9965520423727|4.9965520423727|4.9292244162909|-5.3979250036805|-5.3979250036805|-5.3979250036805|-5.3979250036805|-5.3979250036805|-5.3979250036805|-5.3979250036805|-5.4157041138376|-5.4157041138376|-5.4157041138376|-5.4537004402965|-5.4537004402965|-5.4537004402965|-5.4537004402965|-5.4897102607731|-5.4897102607731|-5.5234558332236|-5.5342843519616|-5.5940778966656|-5.5940778966656|-5.5940778966656|-5.5940778966656|-5.5940778966656|-5.5940778966656|-5.5940778966656|-5.6217535597209|-5.6525037136479|-5.6641709370529|-5.7221344359622|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.8121250334461|-5.919583261353|-6.0609256297816|-6.174777960972|-6.174777960972|-6.174777960972|-6.3919756944489||-6.4192873326146|-6.4192873326146|-6.4192873326146|||-6.4192873326146|-6.4192873326146|-6.4192873326146|-6.4192873326146|-6.4192873326146|-6.4192873326146
03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP||-1.2449498388401|-1.2449498388401|-1.2684998184697|-1.3474442329955|-1.431493589939|-1.4728818046399|-1.6373130996302|-1.7205700895604|-1.7384112236033|-1.786653309358|-1.786653309358|-1.786653309358|-1.786653309358|-1.8306147448363|-1.831349736247|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8365222128948|-1.8980246619737|-1.9043607729846|-1.9194008463151|-1.9371120260299|-1.9436484181814|-1.9436484181814|-1.9436484181814|-1.9436484181814|-1.9508315483655|-2.0381461558436|-2.0834957159995|-2.1675508659679|-2.2066120087657|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2247524092926|-2.2588916432343|-2.2959906802665|-2.3224852088806|-2.3224852088806|-2.3224852088806|-2.3224852088806|-2.3224852088806|-2.3485946394466|-2.3656608238775|-2.4201786667063|-2.4388624319268|-2.4388624319268|-2.4431804295858|-2.4804782333728|-2.5000655639755|-2.5000655639755|-2.5239617811957|-2.5663464452734|-2.6376071137312|-2.6506042881185|-2.6506042881185|-2.6506042881185|-2.6506042881185|-2.6506042881185|-2.6506042881185|-2.708717230985|-2.708717230985|-2.708717230985|-2.708717230985|-2.708717230985|-2.708717230985|-2.8977413884241|2.4435431157566|2.4435431157566|2.4435431157566|2.4435431157566|2.4435431157566|2.4435431157566|2.4435431157566|2.4435431157566|2.4435431157566|2.4435431157566|2.4107321087491|2.4107321087491|2.3655355974448|2.2522618819621|2.1130844625453|2.1130844625453|2.1130844625453|2.1130844625453|2.1130844625453|2.1130844625453|2.1130844625453|-2.6224598549389|-2.6224598549389|-2.6224598549389|-2.6224598549389|-2.644955319672|-2.7224140085178|-2.7224140085178|-2.8079600375446|-2.9299556327697|-2.9477285094655|-2.9945782835156|-2.9945782835156|-2.9945782835156|-2.9945782835156|-3.1481425292922|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.5662387553492|2.48026534624|2.1708179593411|2.1708179593411|2.1708179593411|2.1708179593411|2.1708179593411|2.0064643091987|1.8702381790821|1.8160979815263||1.787053301151|1.6898371403034|1.5950769323129|1.5950769323129|1.5950769323129|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5872404545774|1.5301240086837|-1.9434920152144|||-1.9434920152144|-1.9434920152144|-1.9434920152144|-1.9434920152144|-1.9688900210156|-1.9688900210156|-1.9688900210156|-1.9688900210156|-1.9844938445108|-1.9844938445108|-2.0412153257282|-2.091350371457|-2.1811115220927|-2.245401662339|-2.302446278984|-2.3041070071135|-2.3368542831222|-2.3368542831222|-2.3869345486136|-2.3869345486136|-2.3869345486136|-2.424705101381|-2.4897716915291|-2.4897716915291|-2.6110797100246|-2.6436440075967|-2.6506045488884|-2.658260942476|-2.658260942476|-2.658260942476|-2.658260942476|-2.703845488779|-2.7454465105922|-2.7454465105922|-2.7454465105922|-2.8709406537911|-2.9103785800824|-2.9927540143209|-3.0421710764785|-3.0768952875192|-3.0768952875192|-3.0768952875192|-3.0768952875192|-3.1461300546807|-3.1461300546807|-3.1654779839165|-3.2865309502954|-3.3502566578515|-3.356285267685|-3.3956607251674|-3.3956607251674|-3.4440674681697|-3.4762682260682|-3.4762682260682|-3.4762682260682|-3.529742327179|-3.6226026381006|-3.6792250965426|-3.6819168168515|-3.7266854266558|-3.7693069717956|-3.7693069717956|-3.7693069717956||-3.7693069717956|-3.7693069717956|-3.7693069717956|||-3.7693069717956|-3.7693069717956|-3.7693069717956|-3.7693069717956|-3.7693069717956|-3.7693069717956
03676|7363|/equities/media-6|CACALL|||-12.325345842927|-12.325345842927|-12.325345842927|-12.325345842927|-12.325345842927|-12.325345842927|-12.325345842927|-12.325345842927||||||12.69957268963|||12.69957268963|11.911818548604|11.911818548604|11.624242831782|11.521380691082|||||-11.415579678651||-11.415579678651|-11.48397739953|-11.559974867174|-11.644416497889|-11.738240532018|-12.44248936346||11.491678527431||11.407420903925|||||-11.147310382256||10.814099914356|10.793444349284|10.570493912162|-10.714823045928|-10.714823045928|-10.714823045928|-10.74980342675|-10.788670516552|-10.831856171888|-10.879840233372|-10.933155857244|-10.992395439323|-11.058217197189|-11.131352483706|-11.21261391317|-11.302904390353|||||-11.314697058429|||||||-11.314697058429|||-11.33855288054||||-11.676169316255|-12.151299282669||||||||||||||||||||12.84299999171|||||12.781111144285|12.712345758258||12.635939773783|||12.551044235478|11.906716145685|-12.423630272351|-12.423630272351|-12.423630272351|||-12.423630272351||-12.598477932041|-12.687197787038||-12.763553096709|-12.848392329677|-12.942658144085|-13.252806184883|-13.252806184883|-13.252806184883||-13.252806184883|-13.252806184883|||-13.252806184883|-13.252806184883||-13.252806184883||-13.403118025589|||||||12.385424204085|12.27269360248||11.447437569209|11.274930526491||10.972145241362|||10.968080813333|10.968080813333|-11.726364424957|-11.726364424957|-11.726364424957||-11.85707177402|-11.913412457058|11.020352811549|11.020352811549|11.020352811549|10.889281028878|-11.389688551016|-11.393186116039|-11.393186116039|-11.393186116039|-11.393186116039|-11.393186116039|-11.393186116039|-11.393186116039|||-11.393186116039|10.819683016211|10.819683016211|10.819683016211||||||10.819683016211|||||||||||||9.9329808960029|9.7866452280756|9.3780111117613|||-10.418876457716||-10.418876457716||-10.418876457716|-10.468195968762||9.8320437535257|9.8320437535257|9.8320437535257|9.8320437535257|9.807826106704|9.2281802938759|9.2281802938759|9.1535337022476|8.6205932356177|-8.8465628913974||||||||||||||-8.9636581213797|||||||||-8.9636581213797||||||||-8.9873977007165
03677|1096116|/equities/medincell-sa|CACALL||16.099120733459|16.099120733459|16.022357222459|15.980397909903|15.942486028306|15.942486028306|15.942486028306|15.942486028306|15.942486028306|15.942486028306|15.942486028306|15.942486028306|15.942486028306|15.942486028306|15.942486028306|15.528316953041|14.769241203045|-16.343780565618|-16.343780565618|-16.343780565618|-16.343780565618|-16.343780565618|-16.343780565618|-16.343780565618|-16.343780565618|-16.503089852199|-16.542615006899|-16.542615006899|-16.542615006899|-16.542615006899|-16.542615006899|-16.542615006899|-16.542615006899|-16.542615006899|-16.542615006899|-16.542615006899|-16.542615006899|-16.679572183263|-16.742805088464|-16.742805088464|-16.864227759511|-16.871021944396|-16.871021944396|-17.180024100798|-17.466693455927|-17.491802157679|-17.491802157679|-17.491802157679|-17.560891563935|-17.592101979303|-17.956779718452|-18.154790348542|-18.154790348542|-18.222456266277|-18.222456266277|-18.273840270432|-18.367580726304|-18.367580726304|-18.636202099762|16.622511345461|16.622511345461|16.622511345461|16.622511345461|16.622511345461|16.622511345461|16.622511345461|16.356036578002|16.356036578002|16.356036578002|16.356036578002|16.356036578002|16.356036578002|16.091152096658|15.813501147064|15.481669297519|15.476297765642|15.178109175265|14.502343025803|-16.332537298798|-16.332537298798|-16.332537298798|-16.332537298798|-16.332537298798|-16.332537298798|-16.332537298798|14.819509519799|14.819509519799|14.819509519799|14.488777318686|14.488777318686|14.47414620771|14.47414620771|14.47414620771|14.47414620771|14.30905213239|13.516724002385|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.211773036089|-15.411969898108|-15.537744519846|-15.650827352357|-15.770286791342|-15.770286791342|-15.770286791342|-15.770286791342|-15.770286791342|-16.570319008847|14.09592999466|14.09592999466|14.09592999466|14.09592999466|14.09592999466|14.09592999466|14.09592999466|14.09592999466|14.09592999466|14.00670406563|14.00670406563|-16.258475624511|-16.258475624511|-16.258475624511|-16.258475624511|-16.258475624511|-16.258475624511|-16.258475624511|-16.258475624511|-16.258475624511|-16.258475624511|14.168980769377|14.168980769377|14.168980769377|14.168980769377|14.168980769377||12.825534374693|12.729471009098|12.729471009098|12.729471009098||12.406079443652|11.522310001275|10.906925980717|10.906925980717|10.789918122987|10.529908377043|9.9832320810594|9.8778171864603|9.8778171864603|9.5497966174124|-9.9921129745895|-9.9921129745895|-9.9921129745895|9.2410385892023|9.2410385892023|9.2410385892023|9.2410385892023|9.2410385892023|9.2410385892023|9.1228208856704|8.8814676422677|||8.8756802214822|8.8756802214822|8.8756802214822|8.8756802214822|8.7695514004116|8.7695514004116|8.7695514004116|8.7695514004116|8.7695514004116|8.7695514004116|8.7695514004116|8.6740141965584|8.6740141965584|8.6605717978694|8.4080183868121|8.4080183868121|8.4080183868121|8.4080183868121|8.4080183868121|8.4080183868121|8.4080183868121|8.4080183868121|8.2850200737528|8.2407044055791|8.2407044055791|8.206893563572|8.0904374920698|7.9830703013439|7.9830703013439|7.905633899161|7.8734823560149|7.8263980546889|7.8263980546889|7.8076413863788|7.8076413863788|7.8076413863788|7.8076413863788|7.8076413863788|7.8076413863788|7.8076413863788|7.8076413863788|7.8076413863788|7.6551569561042|7.4484920560722|7.4484920560722|7.4484920560722|7.4484920560722|7.4484920560722|7.396657685373|7.148898777076|7.148898777076|7.0354429711991|6.9993815146213|6.9259794776446|6.8558977824352|6.8558977824352|6.8558977824352|6.8198865234743|6.8054295447017|6.640477488057|6.4053529738292|6.4053529738292|6.4053529738292||6.2920592094908|6.095836992446|6.095836992446|||6.095836992446|6.095836992446|6.095836992446|6.095836992446|5.9875762170522|5.9875762170522
03678|17823|/equities/memscap|CACALL||-3.6762122784307|-3.7516246939424|-3.8179164622363|-3.9037959547106|-3.9836621915039|-4.004068934778|-4.0117433599406|-4.0847934555857|-4.0847934555857|-4.0847934555857|-4.0847934555857|-4.0847934555857|-4.2836543545979|-4.2836543545979|-4.2836543545979|-4.2836543545979|-4.2836543545979|-4.2836543545979|-4.2836543545979|-4.2836543545979|-4.2836543545979|-4.2836543545979|-4.3171159675671|-4.3567955285259|-4.586790859686|-4.586790859686|-4.586790859686|-4.586790859686|-4.586790859686|-4.586790859686|-4.586790859686|-4.586790859686|-4.586790859686|-4.7786565754001|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.8081345783115|-4.9837604613702|-5.1427895329176|-5.2303216746315|-5.3592464980002|-5.4313849935395|-5.5143165333914|-5.5520183492421|-5.6580760400294|-5.8300843681228|-5.9073162040591|-6.0097955290344|-6.1369951901466|-6.5361057318615|-6.5823397942568|-6.6848218251362|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.797758894225|-6.9436210582213|-6.9906899078639|-6.9966797379533|-6.9966797379533|-6.9966797379533|-6.9966797379533|-6.9966797379533|-6.9966797379533|5.9499534346625|5.9499534346625|5.9499534346625|5.9499534346625|5.9499534346625|5.7349481823229|5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|5.7027345195434|4.8858162048814|-6.8705290915894|-6.8705290915894|-6.8705290915894|-6.8705290915894|-6.9348477790602|-6.9348477790602|-6.9348477790602|-6.9348477790602|-7.1499352697493|-7.1499352697493|-7.1499352697493|-7.6182612847356|-8.1483010222579|-8.1483010222579|-8.1483010222579|-8.1483010222579|-8.1483010222579|-8.1483010222579|-8.1483010222579|-8.1483010222579|-8.1483010222579|-8.3656186412471|-8.3656186412471|-8.4473538476778|-8.4679439953135|-8.4679439953135|-8.4679439953135|-8.4679439953135|-8.4679439953135|-8.5746475027796|-8.5746475027796|-8.5746475027796|-8.5746475027796|-8.5746475027796|-8.5746475027796|-8.5746475027796|-8.5746475027796|-8.5746475027796|-8.8618307430211|-8.9948116495282|-9.225346480704|-9.2969092337888|-9.2969092337888||-9.4147642297265|-9.4147642297265|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|8.0392442986573|-9.6043740918733|-9.6043740918733|||-9.6043740918733|-9.6043740918733|-9.6043740918733|-9.6043740918733|-9.6043740918733|-9.6043740918733|-9.6043740918733|-9.6043740918733|-9.6043740918733|-9.6043740918733|-9.8070824069554|8.5449736135788|8.5449736135788|8.5449736135788|8.5449736135788|8.5449736135788|8.0732239075101|8.0732239075101|8.0732239075101|8.0732239075101|8.0732239075101|7.8046935209076|7.6752146756693|7.5791273156851|7.4514450619513|7.4514450619513|7.4514450619513|7.4514450619513|7.169383639527|7.150594575514|7.150594575514|7.150594575514|7.0102444312806|7.0102444312806|7.0102444312806|7.0102444312806|7.0102444312806|7.0102444312806|7.0102444312806|6.7780492462311|6.6178327045611|6.4698142963175|6.3664602126814|6.2005111471522|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.0359993020127|5.7222109298142|5.7222109298142|5.7222109298142|5.7222109298142|5.7222109298142||5.7222109298142|5.7222109298142|5.7222109298142|||5.7222109298142|5.7222109298142|5.7222109298142|5.7222109298142|5.5980121802657|5.3722356371714
03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP||-11.025226061207|-11.025226061207|-11.033485591162|-11.033485591162|-11.033485591162|-11.033485591162|-11.033485591162|-11.033485591162|-11.033485591162|-11.033485591162|-11.033485591162|-11.033485591162|-11.033485591162|-11.033485591162|-11.038623835997|-11.038623835997|-11.050693223164|-11.107992381172|-11.141103234906|-11.272336605543|-11.459263037039|-11.724181332404|-11.740038553647|-11.740038553647|-11.784487423821|-11.867763238399|-12.054736990894|-12.078040912378|-12.151711811211|-12.321539496142|-12.321539496142|-12.321539496142|-12.321539496142|-12.321539496142|-12.321539496142|-12.321539496142|-12.321539496142|-12.321539496142|-12.321539496142|-12.418377239129|-12.472986832759|-12.472986832759|-12.472986832759|11.964120104738|11.964120104738|11.964120104738|11.964120104738|11.89902300617|11.723808873967|11.723808873967|11.723808873967|11.723808873967|11.723808873967|11.723808873967|11.723808873967|11.723808873967|11.582565163325|11.518043775557|11.518043775557|11.421466087606|11.421466087606|11.421466087606|11.352551833506|11.352551833506|11.352551833506|11.352551833506|11.352551833506|11.352551833506|11.352551833506|11.352551833506|11.352551833506|11.352551833506|11.352551833506|11.310613570076|11.258900065292|11.258900065292|11.258900065292|11.248777437065|11.111085726548|11.111085726548|11.111085726548|11.111085726548|11.111085726548|11.111085726548|11.111085726548|11.111085726548|11.111085726548|11.111085726548|10.882873033736|10.792636897005|10.567373940059|10.309429542284|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.208778129041|-11.210309066177|-11.25145450102|-11.389949909699|-11.404943907539|-11.46049357816|-11.504992606071|-11.511349256425|-11.511349256425|-11.561499180164|-11.712221107842|11.149272344227|11.149272344227|11.149272344227|11.149272344227|11.149272344227|11.149272344227|11.02919159743|10.983546265991|10.923939767845|10.860488749619|10.780430693189|10.780430693189|10.780430693189|10.701033692403|10.621832264848|10.621832264848|10.605935339993|10.605935339993|10.605935339993|10.451595152822|10.376772074133|10.230858383609|-11.06813600504|-11.06813600504|-11.06813600504|-11.06813600504|-11.06813600504|-11.06813600504|-11.06813600504|-11.06813600504|-11.06813600504||-11.06813600504|-11.082651275657|10.55226872106|10.55226872106|10.55226872106|10.55226872106|10.355298335239|10.108665473908|-10.884293242288|-10.884293242288|-10.884293242288|10.182899287974|10.182899287974|10.182899287974|10.182899287974|10.182899287974|10.182899287974|10.182899287974|10.182899287974|10.182899287974|10.182899287974|||10.182899287974|10.182899287974|10.182899287974|10.182899287974|10.168221053851|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.614990110571|-10.670267020524|-10.719740985566|-10.773600868311|-10.855287782609|-10.855287782609|-10.855287782609|-10.855287782609|-10.855287782609|-10.855287782609|-10.855287782609|-10.855287782609|-10.855287782609|-11.058974015893|-11.058974015893|-11.058974015893|-11.058974015893|-11.058974015893|-11.058974015893|-11.058974015893|-11.058974015893|-11.058974015893|-11.058974015893|10.380549538935|10.380549538935|10.380549538935|10.380549538935|10.267833194032|10.215925332456|10.062695155044|9.9685499243153|9.851167260741|9.8185191807204|9.7469982729348|9.7469982729348|9.6983309393057|9.6983309393057|9.6537016370703|9.5030011577528|9.4370516156281|9.4370516156281|9.4370516156281|9.4370516156281|9.4370516156281|9.4370516156281||9.4145017040135|9.3966686341897|9.2896318009314|||9.1309799144463|9.011366149871|8.9876288010991|8.7979211889281|8.6785444961377|8.6785444961377
03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP||-21.823558201546|-21.927355548181|-21.927355548181|-22.004507796479|-22.004507796479|-22.004507796479|-22.20433985799|-22.20433985799|-22.20433985799|-22.20433985799|-22.20433985799|-22.20433985799|-22.20433985799|-22.567044121352|-23.123382522361|-23.38153516109|-23.673927744839|-23.839108925068|-23.839108925068|-23.968738214747|-23.968738214747|-23.968738214747|-24.590264471125|-24.878071422656|-25.308968353359|-25.682187186444|-25.880208980998|-27.396553831288|-27.396553831288|-27.512397081039|-27.512397081039|-27.512397081039|-27.512397081039|-27.512397081039|-27.512397081039|-28.066552884471|-28.623947522255|-29.298830982946|-29.467841374732|-29.467841374732|-29.467841374732|-29.467841374732|-29.467841374732|-29.467841374732|-29.467841374732|-29.467841374732|-29.467841374732|-29.467841374732|-29.467841374732|-29.467841374732|-29.835099395801|-29.835099395801|-29.835099395801|-29.835099395801|-29.835099395801|-30.296418442022|-30.296418442022|-30.337554830694|-30.337554830694|-30.668893242059|-30.668893242059|-31.270993338887|-31.526102819779|-32.661575109852|-32.661575109852|-32.661575109852|-32.661575109852|-32.661575109852|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341|-32.945298853341|-34.380886279679|-34.687097137876|-34.902280417131|-34.902280417131|31.935945968785|31.935945968785|31.935945968785|31.935945968785|31.935945968785|31.935945968785|31.935945968785|31.935945968785|31.935945968785|31.935945968785|31.935945968785|31.935945968785|31.935945968785|31.935945968785|31.935945968785|31.935945968785|31.935945968785|-34.523735568141|-34.523735568141|-34.523735568141|-35.270044864959|-35.270044864959|-35.775049383714|-35.966723105724|-36.521357692409|-36.684843660646|-37.160300580138|-37.160300580138|-37.272554123262|-37.525313978305|-37.525313978305|-37.525313978305|-39.119792122433|-39.563658761525|-39.579065799209|-39.937851905263|-40.339801906023|-40.339801906023|-40.339801906023|-40.339801906023|-40.339801906023|-40.339801906023|-40.339801906023|-40.677557970057|37.700159789993|37.700159789993|37.700159789993|37.700159789993|37.700159789993|37.700159789993|37.700159789993|37.33906677241|37.253170366577|37.253170366577|36.653522671916|36.506694146503|36.040770553338|35.495301801615|34.861447209178|34.643274592093|33.823081650923|-36.290310827278|-36.290310827278||-36.290310827278|-36.290310827278|-36.290310827278|-36.290310827278|-36.290310827278|-36.290310827278|-36.40809801599|-36.40809801599|-36.553874510586|-36.553874510586|-36.553874510586|-37.197567598341|-37.197567598341|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|||35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|35.029882122943|34.602647015197|34.049104374763|34.049104374763|34.049104374763|33.578834073186|33.578834073186|33.345926832756|32.495473410907|32.117192933099|31.488548381612|31.331718347122|31.110762887592|31.110762887592|30.409180647129|30.254646943669|-33.098673970174|-33.098673970174|-33.098673970174|-33.098673970174|-33.098673970174|-33.098673970174|-33.098673970174|-34.259638210879|-35.019042965159|-35.290602785994|-35.461545010469|-35.461545010469|-35.634315703707|-35.634315703707|-35.643683988073|33.673645067373|33.673645067373|33.673645067373||33.673645067373|33.673645067373|33.673645067373|||33.190161864139|32.947401435482|32.610999645246|32.545556136252|32.432169515264|32.432169515264
03681|14170|/equities/metabolic-explorer|CACALL||||||||||||||||||||||||||||||||||||||||-0.12787271072708|-0.12859190095622|-0.12939100121081|-0.13027889038259|-0.13126543390678|-0.1323615933781|-0.13357954834624|-0.13493283164417|-0.13643647975299|-0.13810719987389|-0.13996355556378|-0.14202617299699|-0.14431797014501|-0.14686441142058|-0.14969379061566|-0.15283754527686|-0.15633060601153|-0.1602117846056|-0.16452420526569|-0.16874394735338|-0.16874394735338|-0.16874394735338||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.16874394735338|-0.16874394735338|-0.16874394735338||-0.20467105365067|-0.20651228153341|-0.20732475429367|-0.2095497323362|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|-0.21311409598695|||-0.22224899272242|-0.22790999423705|-0.23987777460772|-0.24919752450076|-0.2547861384163|-0.26216237929239|-0.26261375609122|-0.28198194821767|-0.30099105277648|-0.31984560731374|-0.32935067286451|-0.36574520441513||-0.47425578338814|-0.47920086927891|-0.48167015836669|-0.48167015836669|-0.48167015836669|-0.48167015836669|-0.48167015836669|-0.48167015836669|-0.4925186086868|-0.4925186086868|-0.4925186086868|-0.4925186086868|-0.4925186086868|-0.4925186086868|-0.50218733860108|-0.54437481212454|0.38898609504136|0.38898609504136|0.38898609504136|0.38898609504136|0.38198453767468|0.38054784746339|0.38054784746339|0.38054784746339|0.38054784746339|0.32799759574919|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331||-0.43063098167331|-0.43063098167331|-0.43063098167331|||-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331
03682|6946|/equities/m6-metropole|CACALL||-11.357304505129|-11.357304505129|-11.357304505129|-11.433703060492|-11.433703060492|-11.433703060492|-11.433703060492|-11.433703060492|-11.433703060492|-11.433703060492|-11.433703060492|-11.433703060492|-11.433703060492|-11.581892723887|-11.71085530133|-11.71085530133|-11.723172991485|-11.834636097717|-11.929595344119|-12.042884421407|-12.109871149128|-12.249856684015|-12.318729477245|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.554025165749|-12.660028025521|-12.795586635684|12.067176469051|12.067176469051|12.034640506333|11.97043556599|11.97043556599|11.97043556599|11.97043556599|11.97043556599|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.412719524756|-12.685244336012|-12.814715560148|-12.816759764504|-12.816759764504|-12.816759764504|-12.816759764504|-12.816759764504|-13.234177257564|12.333334528039|12.333334528039|12.333334528039|12.333334528039|12.139260701151|12.09809931881|12.09809931881|12.081221147453|12.077264033499|12.077264033499|12.077264033499|12.077264033499|-12.58028283178|-12.58028283178|-12.58028283178|-12.58028283178|-12.58028283178|-12.58028283178|-12.683647739217|-12.869608361771|-12.984009379866|-13.065120143791|-13.065120143791|-13.065120143791|-13.065120143791|-13.065120143791|-13.065120143791|-13.084578270271|-13.617309087465|-13.719232393581|-13.951368783666|13.304481291241|13.304481291241|13.304481291241|13.304481291241|13.304481291241|13.304481291241|13.237201080793|-13.968554075631|-13.968554075631|-13.968554075631|-13.968554075631|-13.968554075631|-13.968554075631|-13.968554075631|-13.968554075631|-13.968554075631|-13.968554075631|-13.968554075631|-14.016171729203|-14.116857197147|-14.139887364702|-14.139887364702|-14.139887364702|-14.139887364702|-14.139887364702|-14.264319296233|-14.505910471139|-14.517678343651||-14.620754016105|13.860273188282|13.763464697905|13.763464697905|13.763464697905|13.763464697905|13.673849751229|13.497611339087|13.494012257782|13.389838277186|13.389838277186|13.389838277186|13.32426475031|13.156961001101|13.153289782937|13.12143266194|13.117301705837|13.117301705837|13.117301705837|13.117301705837|13.117301705837|||13.117301705837|13.117301705837|12.989224172698|12.834138156161|12.657375389984|12.520972312214|12.454970055954|12.365858116|12.365858116|12.365858116|12.365858116|12.365858116|12.365858116|12.365858116|12.365858116|12.211509693827|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-12.936526250543|-13.009473641384|-13.022193148918|-13.092992733128|-13.21443573436|12.47149842429|12.47149842429|12.47149842429|12.47149842429|12.47149842429|12.423331930105|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.37307411185|12.37307411185|12.37307411185|12.37307411185|12.37307411185||12.284526941413|12.129474239475|12.100527318459|||12.016755336324|12.016755336324|12.016755336324|12.016755336324|12.016755336324|12.016755336324
03683|17825|/equities/micropole|CACALL|||||||||||||||||||||3.1130658063689|3.1122953531255|3.1114392939662|3.1104881171226|3.109431253963|3.1082569615634|3.1069521922305|3.1055024485274|3.1038916221905|3.1021018151496|3.1001131406596|3.0979035023375|3.0954483486462|3.0927204001003|3.0846893509288|3.0796548481406|3.0782776094294|3.0782776094294|3.0763419204229|3.0763419204229|3.0763419204229|3.0763419204229|3.0763419204229|3.0763419204229|3.0763419204229|3.0763419204229|3.0714910354078|3.0633233880401|3.06313710471|3.0629301232321|3.0627001438122|3.0624446111234|3.0621606859136|3.0618452134584|3.061494688508|3.061105216341|3.0606724694888|3.060191639653|3.0596573842798|3.054063771967|3.051737532355|3.051375041778|3.0509722744703|3.0505247552394|3.0500275116496|3.0455278076425|3.0455278076425|3.044475347653|3.0433059476647|3.032006623881|3.0172295995741|3.0168407704142|3.0168407704142|3.0168407704142|3.0168407704142|3.0168407704142|3.0070453115864|3.0008840862749|3.0008840862749|3.0008840862749|3.0008840862749|3.0008840862749|3.0008840862749|3.0008840862749|3.0008840862749|3.0008840862749|3.0008840862749|3.0008840862749|3.0008840862749|3.0008840862749|3.0008840862749|3.0008840862749|3.0008840862749|3.0008840862749|2.9948712128002|2.9926346824785|2.9901496487878|2.9873885002426|2.9843205574146|2.9809117320501|2.9771241483118|2.9679157267042|2.9565730370888|2.955081149142|2.9534234958678|2.9515816588964|2.944535178141|2.9398493375365|2.9398493375365|2.9398493375365|2.9347178677069|2.9347178677069|2.9347178677069|2.9181084798867|2.9181084798867|2.9099827960523|2.9099827960523|2.9099827960523|2.9099827960523|2.9099827960523|2.9099827960523|2.9099827960523|2.9099827960523|2.9099827960523|2.9099827960523|2.9016475495797|2.8990528249191|2.8845031419779|2.8791396607324|2.8791396607324|2.8751551695846|2.8685057370952|||1.9494507278658|1.8502231202365|1.8399701275032|1.8308001334581|1.8022778757317|1.7825310172751|1.7683348203167|1.7683348203167|1.7683348203167|1.7573164993375|1.7225739419294|1.7162741880294|1.7162741880294|1.7162741880294|1.7086379771626|1.696616146214|1.696616146214|1.696616146214|1.696616146214||1.696616146214|1.696616146214|1.696616146214|1.696616146214|1.696616146214|1.696616146214|1.696616146214|1.696616146214|1.696616146214|1.696616146214|1.696616146214|1.6051290600909|1.56882697106|1.56882697106|1.56882697106|1.56882697106|1.56882697106|1.56882697106|1.56882697106|1.56882697106|1.56882697106|||1.56882697106|1.4759189128942|1.4279654489696||-1.1242900992205|-1.1242900992205|-1.1242900992205|-1.1242900992205|-1.1242900992205|-1.1242900992205|-1.1242900992205|-1.1400446124397|-1.1581050761897|-1.1612278298491|-1.1683086638046|-1.1792318097301|1.0773503454074|1.0773503454074|1.0773503454074|1.0773503454074|1.0773503454074|1.0773503454074|1.0773503454074|1.0773503454074|1.0773503454074|1.0773503454074|1.0690094919831|1.0690094919831|1.0690094919831|1.0330498176078|1.0330498176078|1.0330498176078|1.0330498176078|1.0330498176078|1.0330498176078|1.0330498176078|1.0330498176078|1.0330498176078|1.0322775661128|1.0289552473427|1.0289552473427|1.0289552473427|1.0289552473427|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0202569447042|1.0202569447042|1.0202569447042|1.0202569447042|1.0202569447042|1.0202569447042|1.0202569447042||1.0175077078609|1.0133418902057|1.0119035445488|||1.0119035445488|1.0051586781064|1.0051586781064|0.99827106098429|0.99827106098429|0.99827106098429
03684|17659|/equities/financiere-moncey|CACALL||119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|119.81559368239|-124.20526843497|-124.20526843497|-124.20526843497|||-124.20526843497|120.21766929234|120.21766929234|120.21766929234|120.21766929234|120.21766929234|120.21766929234|120.21766929234|120.21766929234|120.21766929234|120.21766929234|120.21766929234|118.79741032482|118.61408682077|118.61408682077|118.38776150712|118.38776150712|118.09751278569|117.77501420633|117.41668245147|117.12164945333|117.12164945333|117.12164945333|117.0373410354|117.0373410354|117.0373410354|117.0373410354|115.87482337267|115.36091485852|113.7343498428||82.182790537744|82.182790537744|82.182790537744|82.182790537744|||82.182790537744|82.182790537744|82.182790537744|82.182790537744|80.564211708604|80.071346342893|-82.845846089022|-82.845846089022||||-82.845846089022|-82.845846089022|-82.845846089022|-83.21760676558|-83.701903753162||-83.701903753162|-83.701903753162|-83.701903753162|-83.701903753162|-83.701903753162|-83.701903753162|-83.701903753162|-83.701903753162|-83.701903753162|-83.701903753162|-83.89100417018|-85.707491524293|78.859065124426|78.859065124426|78.859065124426|78.859065124426|78.859065124426|78.859065124426|78.859065124426|78.17673902714|73.946376696823|71.579307440914|69.449230489905|-70.14359177987|-70.14359177987|-70.14359177987||||-70.14359177987|-70.14359177987|-70.548435310967|-71.831594789963|-72.757327544403|-72.916512923172|-72.916512923172|-72.916512923172||-72.916512923172|-72.916512923172|-72.916512923172|-74.823903247969||-75.248781386632|-76.276423762924|-76.461549219933||-76.461549219933||-76.461549219933|-76.461549219933|-76.461549219933||-76.461549219933|-76.461549219933||-76.461549219933|-76.461549219933|||-76.461549219933||-76.461549219933|||||-76.461549219933|-76.461549219933||-76.461549219933|-76.461549219933||-76.461549219933||-77.409320024608|-77.409320024608||-78.121466694009||||||74.982898910824|74.982898910824||74.982898910824|74.33936750456||74.33936750456|74.33936750456|73.821519449511|73.564841494528|||73.564841494528|73.564841494528|72.46093499392|72.206594437689||71.216178926871||71.216178926871|71.216178926871|-75.482023414588||-75.669698077883|-75.669698077883|-75.669698077883|-75.669698077883|-75.669698077883||-75.669698077883|-75.669698077883|-75.987281577634|-75.987281577634|-76.407477819495||-76.407477819495|-76.407477819495|-76.407477819495|-76.407477819495|-76.46910841913|-76.46910841913|-76.604564910145|-77.005072122383||-77.422302358203|-78.524780398004|-79.110867108893|75.714517419613|75.714517419613|75.714517419613|75.714517419613|75.714517419613|74.937675826682|74.937675826682|74.458528696314|74.342809662571|73.075344069523|-76.063290995632|-76.063290995632|-76.063290995632|-76.063290995632|-76.063290995632||-76.063290995632|-76.063290995632||-76.063290995632|-76.063290995632|73.431852274954||73.431852274954|73.431852274954|73.431852274954|73.431852274954|73.431852274954||73.431852274954|72.257613638837|71.952904043153|||71.340452917327||71.340452917327|71.340452917327|71.340452917327|71.340452917327
03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP||-67.615820485946|-67.615820485946|-67.615820485946|-67.615820485946|-67.615820485946|-67.615820485946|-67.615820485946|-67.823134720983|-68.497927891615|-68.608812583158|-68.745010055727|-68.745010055727|-68.745010055727|-68.986492027026|-68.986492027026|-68.986492027026|-68.986492027026|-69.74054703578|-70.0172744842|-70.408080217091|-71.035284209212|-71.035284209212|-72.122538434091|-73.041711236175|-73.590788312682|-73.857884128629|-73.857884128629|-73.857884128629|-73.857884128629|-75.353203146258|-77.186895097405|-78.218770465487|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-78.385011901818|-79.182418229804|-79.419632146342|-80.079079307432|-81.09770442525|-81.459137932895|-83.232375480994|78.024846968993|78.024846968993|77.288715294053|-81.399022502844|-81.399022502844|-81.399022502844|-81.399022502844|-81.399022502844|-81.399022502844|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-82.415782309132|-83.1453134225|-83.267015422515|-83.384178679247|-83.384178679247|-83.384178679247|-84.221309389294|-84.853503398855|-84.853503398855|-84.853503398855|-86.214958384475|-86.214958384475|-86.214958384475|-86.248065719772|-86.248065719772|-86.248065719772|-86.248065719772|-86.248065719772|-86.248065719772|-86.248065719772|-86.248065719772|-86.248065719772|-86.248065719772|-86.248065719772|-86.248065719772|81.505395313838|81.505395313838|81.505395313838|81.505395313838|81.505395313838|81.505395313838|80.540689979941|80.540689979941|80.540689979941|80.540689979941|80.540689979941|79.437885350836|79.437885350836|78.525426302632|78.22815391734|78.22815391734||78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|78.22815391734|||78.22815391734|78.009055584832|77.487844116339|76.580937737502|75.973261694419|74.531402221772|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.750410742194|-79.783791748054|-79.926437818747|-80.134925908227|-80.14220150223|-80.14220150223|-80.14220150223|-80.14220150223|-80.14220150223|-80.14220150223|-80.14220150223|-80.14220150223|-80.14220150223|-80.14220150223|-80.23578334639|-80.66197751175|-81.769859560721|-81.769859560721|-81.769859560721|-81.769859560721|-82.794288061717|-83.171429314722|-83.451585414795|-84.290650715197|-84.33968782347|-84.33968782347|-85.039121768131|-85.039121768131|-85.499024441125|-86.010024444132|-86.681513646833|-86.681513646833|-87.051685390198|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907||81.860748958907|81.860748958907|81.317501810217|||79.852778517564|78.984061392682|78.984061392682|78.984061392682|78.74623724187|78.74623724187
03686|17830|/equities/musee-grevin|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03687|1156934|/equities/nacon-sa|CACALL||-0.55895726972769|-0.55895726972769|-0.57614696350308|-0.57625548408614|-0.57625548408614|-0.59033940419209|-0.59209934191187|-0.6008880622382|-0.6008880622382|-0.60193120850403|-0.60675687937029|-0.60734095008382|-0.61293441091653|-0.64203822319901|-0.66715356713308|-0.67000395397095|-0.6767821846157|-0.68186908604367|-0.68206411873675|-0.68206411873675|-0.68206411873675|-0.68206411873675|-0.68206411873675|-0.68206411873675|-0.68206411873675|-0.69240457123492|-0.70902415123955|-0.70902415123955|-0.72136015591108|-0.73484460840715|-0.75671622962966|-0.78335137732839|-0.83266818267345|-0.86652018673155|-0.8974669006901|-0.89790765085011|-0.91423071466319|-0.93431191469157|-0.94365234610149|-0.94365234610149|-0.94365234610149|-0.94365234610149|-0.94466926253182|-0.95931511206883|-0.95931511206883|-0.95931511206883|-0.95931511206883|-0.95931511206883|-0.95931511206883|-0.95931511206883|-0.98090565186361|-0.99939518153247|-1.0138279881696|-1.0165866245406|-1.033596289332|-1.034662501873|-1.0585138785192|-1.0784043258372|-1.098282582886|-1.1339806796522|-1.1619784833559|-1.1701983347611|-1.1723314010518|-1.1823380756304|-1.1823380756304|-1.1823380756304|-1.1887089199408|-1.2072320918887|-1.2170356888074|-1.2220131898856|-1.2220131898856|-1.2220131898856|-1.2220131898856|-1.2220131898856|-1.2220131898856|-1.2220131898856|-1.2220131898856|-1.2220131898856|-1.2245718447926|-1.2245718447926|-1.227768018424|-1.227768018424|-1.227768018424|-1.227768018424|-1.227768018424|-1.2677422657934|-1.3073803137107|-1.3109780760125|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.3164954459492|-1.329106076539|-1.3291178632449|-1.3571104488315|-1.3571104488315|-1.3571104488315|-1.3571104488315|-1.3571104488315|-1.402789409684|-1.4113244784189|-1.4113244784189|-1.4113244784189|-1.4113244784189|-1.4113244784189|-1.4113244784189|-1.485360524424|-1.6066227791134|1.3664083956323|1.3664083956323|1.3664083956323|1.3664083956323|1.3447871670284|1.3120968921491|1.2306631719082|1.1430701850752|1.1359632102182|1.1359632102182|1.106959127445|1.0987323445953|1.0967026002845|1.0894370861288|1.0894370861288|1.0894370861288|1.0820411849283|1.0784051741041|1.0784051741041|1.0784051741041|1.0784051741041|1.0784051741041|1.0784051741041|1.0784051741041|1.0637835622802|-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2168671718168||-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2168671718168|-1.2350746316962|-1.2651082320439|-1.2651082320439|-1.2651082320439|-1.2651082320439|-1.2705646735019|-1.2919724036259|-1.2919724036259|-1.2919724036259|-1.2919724036259|-1.2919724036259|||-1.2919724036259|-1.2919724036259|-1.2919724036259|-1.2919724036259|-1.2919724036259|-1.3024137736473|-1.307126449337|-1.3140787643203|-1.3140787643203|-1.3140787643203|-1.3221986207706|-1.3338873754323|-1.3504304433731|-1.3707004879213|-1.413778269103|-1.4403092130586|-1.4535669223963|-1.4535669223963|-1.5065188359882|-1.52724314527|-1.5644924000047|-1.6066582020944|-1.6165450149825|-1.6165450149825|-1.6165450149825|-1.6165450149825|-1.6165450149825|-1.6165450149825|-1.6165450149825|-1.6165450149825|-1.6322722362203|-1.6408580460728|-1.6513978219232|-1.6619975275686|-1.6733306256588|-1.7229883756235|-1.7229883756235|-1.7412092913074|-1.8102325851038|-1.8188140054891|-1.8447933947984|1.6096698145703|1.6096698145703|1.6096698145703|1.6096698145703|1.6096698145703|1.6096698145703|1.6001887432553|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5257631590358||-1.7301962550319|-1.7301962550319|-1.7301962550319|||-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319
03688|40322|/equities/nanobiotix|CACALL||-3.4836553839023|-3.6177282893188|-3.6473646785956|-3.7464052467591|-3.9575614034077|-4.0285126830627|-4.094458649058|-4.1239982253471|-4.1239982253471|-4.2046647343546|-4.2321134313348|-4.2321134313348|-4.2321134313348|-4.2977928303351|-4.3628063857258|-4.3628063857258|-4.3628063857258|-4.3628063857258|-4.3691182334887|-4.438960768027|-4.438960768027|-4.4627344357116|-4.5369270363498|-4.6532521555874|-4.6602804473212|-4.7122005413164|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2758994166895|4.2527152923944|4.2527152923944|4.2469948386931|4.2469948386931|4.2469948386931|4.2469948386931|4.2469948386931|4.2469948386931|4.2469948386931|4.2183437033001|4.2183437033001|4.2183437033001|4.2183437033001|4.2183437033001|4.0437154420551|3.9017947656509|3.8746514118142|3.8746514118142|3.8746514118142|3.8746514118142|3.8746514118142|3.8746514118142|3.8746514118142|3.8746514118142|3.6330570420101|-4.8732137522488|-4.8732137522488|-5.0152944494544|-5.0152944494544|-5.0152944494544|-5.2346605646674|-5.2899562107264|-5.5773958615394|-5.9357833599482|-5.9357833599482|-5.9357833599482|-6.1286482783859|-6.4201644761369|-6.6837939005213|-6.8536597601923|-6.8647451652352|-6.8647451652352|-6.8647451652352|-6.8647451652352|-6.8647451652352|-6.8647451652352|-6.8647451652352|-6.8647451652352|-6.8647451652352|-6.8647451652352|6.101399077954|6.101399077954|6.101399077954|6.101399077954|6.0871103494058|5.9767891266489|5.7539325928847|5.5974250343287|5.5713053309083|5.4964505923192|5.4374450061498|5.2096611232425|5.0460124248558|-5.8068012834845||-5.8068012834845|-5.8068012834845|-5.8068012834845|-5.8068012834845|-5.8068012834845|-5.8068012834845|-5.8068012834845|-5.8068012834845|-5.8068012834845|-5.886335645855|-5.886335645855|-5.886335645855|-6.090928645863|-6.115198607725|-6.2057390157604|-6.2057390157604|-6.2625864300227|-6.2625864300227|-6.2625864300227|-6.2625864300227|-6.2625864300227|||-6.2689847982698|-6.2698576318842|-6.2698576318842|-6.2713651355711|-6.2713651355711|-6.2713651355711|-6.2713651355711|-6.2713651355711|-6.2713651355711|-6.2713651355711|-6.3598502142129|-6.3637226933569|-6.5235805902581|-6.5828671360127|-6.6006543480372|-6.6006543480372|-6.6006543480372|-6.6006543480372|-6.6006543480372|-6.6006543480372|-6.7057270035717|-6.8069188049075|-6.8554654309746|-6.9288506187329|-6.9479228565735|-6.9479228565735|-6.9479228565735|-7.1665808701562|-7.4434232208516|-7.5939174107301|-7.5939174107301|-7.6093528195209|-7.640392030167|-7.6624379526595|-7.6624379526595|-7.6624379526595|-7.7271531037732|6.7032017827928|6.7032017827928|6.7032017827928|6.7032017827928|6.7032017827928|6.7032017827928|6.4361846206155|6.4361846206155|6.4361846206155|6.4361846206155|6.4361846206155|6.4361846206155|6.4361846206155|6.4361846206155|6.3229827613264|6.1605361535185|6.124765552139|6.124765552139|6.124765552139|6.124765552139|6.124765552139|6.124765552139|6.022516847822|6.0172410554058|5.7811619963624|5.7811619963624||5.7018466753406|5.6376074996968|5.2684528791662|||5.2593919396131|4.9859161435489|4.9859161435489|4.9499068060324|-5.5721820062993|-5.5721820062993
03689|1088763|/equities/navya|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP||39.266628126631|39.253475246971|39.243305482406|39.230338085513|39.229265200673|39.203073487876|39.177497258155|39.177497258155|39.162465866662|39.162465866662|39.15551928266|39.142063882818|39.142063882818|39.142063882818|39.142063882818|39.142063882818|39.142063882818|39.142063882818|39.142063882818|39.112848682393|39.096498086706|39.039997077269|39.022219737683|38.995427697318|38.995427697318|38.995427697318|38.995427697318|38.958255124773|38.954449059892|38.954449059892|38.937166613923|38.929629452346|38.844032851986|38.80114766418|38.795162850608|38.778173290189|38.778173290189|38.778173290189|38.778173290189|38.778173290189|38.778173290189|38.778173290189|38.778173290189|38.76685739722|38.62596504011|38.62596504011|38.62596504011|38.585140602557|38.585140602557|38.559044088222|38.544494007801|38.497771950535|38.451412540865|38.401569744163|38.380634303681|38.35681533349|38.345482618018|38.345482618018|38.345482618018|38.345482618018|38.345482618018|38.345482618018|38.345482618018|38.345482618018|38.345482618018|38.345482618018|38.345482618018|38.299423834135|38.212692945588|38.191881728822|38.139732520587|38.139732520587|38.008588544535|37.944554601687|37.944554601687|37.906172313709|37.870954584216|37.870954584216|37.798840283393|37.750134945835|37.750134945835|37.750134945835|37.750134945835|37.750134945835|37.750134945835|37.750134945835|37.750134945835|37.748622707167|37.748622707167|37.748622707167|37.712913729128|37.682126179201|37.647917790394|37.579907782852|37.57100930035|37.470008901092|37.401120560403|37.292358814606|37.247107254292|37.247107254292|37.201232842632|37.141768289726|37.141768289726|37.140852214143|36.919836522524|36.69648393148|36.696094443995|36.342327889025|36.23415596176|36.23415596176|36.23415596176|36.165729863653|36.021921536668|35.899911241779|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.378000144486|35.258762877081|35.258762877081|35.185387061081|35.185387061081||29.840228708244|29.840228708244|29.549143322813|28.13015822184|28.116868938814|28.116868938814|28.116868938814|28.116868938814|28.116868938814|28.116868938814|28.116868938814|28.116868938814|28.116868938814|28.116868938814|27.752075687394|27.570084270885|27.255649126294|26.846173188925|26.846173188925|26.846173188925||26.846173188925|26.846173188925|26.681740979758|26.681740979758|26.681740979758|26.681740979758|26.681740979758|26.681740979758|26.681740979758|26.681740979758|26.681740979758|26.681740979758|26.681740979758|26.327457816031|26.327457816031|26.159398192196|26.140442550214|25.909380475715|24.688200464994|24.203087136518|24.203087136518|||23.606762777182|23.588625575009|23.435139921973|23.116821796441|22.968668210095|22.968668210095|22.724018103554|22.724018103554|22.724018103554|22.722490707388|22.722490707388|22.563298049073|22.563298049073|22.563298049073|22.563298049073|22.515887594335|22.005430698519|21.706035190296|21.701149681621|-24.196694005755|-24.196694005755|-24.196694005755|-24.410770748751|-24.539745700246|-24.966384132577|-25.633759825178|-25.937511277141|-26.085011826557|-26.365570474224|-26.365570474224|-26.365570474224|-26.365570474224|-26.365570474224|-26.365570474224|-26.365570474224|-27.299522532972|-27.428358331822|-27.639285687498|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.927813135486|-28.189792406671|-28.951990935662|-29.445298521434|-29.445298521434|-29.50604719281|-29.50604719281|-29.750051965976|-30.276724911028|28.244991085643|28.244991085643|28.244991085643|28.244991085643||28.244991085643|28.223323369153|27.875915236084|||27.695460737644|27.467178703346|27.440198555034|27.292443741739|27.108271693057|26.622523200585
03691|17833|/equities/neurones|CACALL||-46.740482517561|-46.853314925653|-47.031460392721|-47.038053573654|-47.038053573654|-47.038053573654|-47.038053573654|-47.038053573654|-47.038053573654|-47.038053573654|-47.258951255001|-47.356753246257|-47.356753246257|-47.356753246257|-47.356753246257|-47.356753246257|-47.356753246257|-47.356753246257|-47.356753246257|45.769905428023|45.769905428023|45.769905428023|45.769905428023|45.769905428023|45.769905428023|45.429351845152|45.429351845152|45.429351845152|45.429351845152|44.677058580591|44.002287099841|43.360872690415|42.981385623658|42.981385623658|42.981385623658|42.981385623658|42.918206121352|42.917451966501|42.844389505626|42.657655048636|42.355727407963|42.270251827804|42.103057840762|41.971674175539|41.971674175539|41.53915186703|41.53915186703|41.53915186703|41.53915186703|41.53915186703|-43.165083781684|-43.165083781684|-43.165083781684|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.461449044465|41.039139432149|41.039139432149|41.039139432149|41.039139432149|41.039139432149|41.039139432149|40.446265611866|40.070852290501|-42.512103606041|-42.512103606041|-42.512103606041|-42.512103606041|-42.512103606041|-42.512103606041|-43.371781614948|-43.929755824064|-44.140749687587|-44.140749687587|-44.283093540641|-44.283093540641|-44.283093540641|-45.008994094501|42.279741538354|42.279741538354|42.279741538354|42.279741538354|41.821935085001|41.777148144712|41.577387166541|41.394318819622|41.329798222228|41.236450062754|41.236450062754|41.236450062754|40.973836327661|-43.505764046695|-43.505764046695|-43.505764046695|-43.505764046695|-43.505764046695|-43.670292791819|-44.344771633651|-44.41363383455|-44.598481614534|-45.39736117854|-45.39736117854|-45.39736117854|-45.39736117854|-45.39736117854|-45.799843677042|-46.443326224219|-46.443326224219|-47.900918789849|45.688564617657|45.688564617657|45.688564617657|45.688564617657|45.688564617657|45.688564617657|45.42340398632|45.248226863395|45.104602403418|45.104602403418|45.044002500922|44.876666987109|44.755066094149|44.755066094149|44.755066094149|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471|-47.0216461471||-47.112203389158|-47.112203389158|-47.112203389158|-47.596891806909|45.397995989971|45.397995989971|45.397995989971|45.397995989971|45.397995989971|45.397995989971|45.397995989971|45.397995989971|45.397995989971|45.27832968307|44.78147678985|44.501639690817|-46.199925120732|-46.199925120732|-46.199925120732|-46.199925120732|-46.199925120732|||-46.199925120732|-46.199925120732|-46.199925120732|-46.199925120732|-46.199925120732|-46.199925120732|-46.199925120732|-46.272139107806|44.095062996233|44.095062996233|44.095062996233|44.095062996233|44.095062996233|44.095062996233|44.095062996233|44.095062996233|44.095062996233|44.095062996233|44.095062996233|43.558403837774|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|42.771584829309|42.665649132175|42.150925371277|42.150925371277|42.150925371277|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087||42.094592034087|42.094592034087|42.094592034087|||42.094592034087|42.094592034087|42.094592034087|42.094592034087|41.785656544086|41.125729451044
03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP||-118.52814234737|-118.52814234737|-118.52814234737|-118.52814234737|-118.52814234737|-118.52814234737|-122.21459981074|-124.79400318055|-125.29888903199|-126.21543149483|-128.99492676536|-132.12966384667|-132.12966384667|-132.12966384667|-134.32740529133|-135.30852392075|-135.30852392075|-142.00669702634|-142.00669702634|-142.00669702634|-142.00669702634|-142.00669702634|-142.00669702634|130.99256564131|127.13062764263|126.71561542335|126.71561542335|126.71561542335|126.71561542335|126.71561542335|126.66680611287|126.66680611287|123.01311925953|122.96458153267|122.52730671056|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|122.01346932666|119.45386464085|116.72095655827|115.00106063847|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|113.82632931301|112.96814122276|110.14793401379|109.641892846|109.641892846|109.641892846|109.641892846|109.641892846|109.641892846|109.641892846|109.641892846|109.641892846|107.49099077955|106.61776643081|106.03637283617|106.03637283617|106.03637283617|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-111.74824475267|-112.4702710997|-114.84703973389|106.45881109527|106.45881109527|106.45881109527|106.45881109527|106.45881109527|106.45881109527|106.45881109527|106.45881109527|106.45881109527|106.45881109527|106.45881109527|106.45881109527|106.45881109527|105.82645787454|103.57939475617|103.47854538906|103.47854538906|103.47854538906|103.47854538906|103.47854538906|102.99838427425|101.10931289329|100.63257267888|100.25841323993|97.992684599|96.864092557781|96.215658736619|94.277897026762|94.277897026762|94.277897026762||94.277897026762|93.172662684901|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|92.534806405047|||92.534806405047|92.534806405047|92.534806405047|92.534806405047|91.987725953678|91.987725953678|89.116914674551|88.811689611854|88.811689611854|88.811689611854|88.811689611854|88.811689611854|88.811689611854|88.811689611854|88.811689611854|88.811689611854|88.811689611854|88.811689611854|88.811689611854|88.811689611854|87.879786274506|87.879786274506|87.879786274506|87.879786274506|87.879786274506|87.879786274506|87.879786274506|85.43583001289|85.43583001289|85.43583001289|85.43583001289|82.569897838216|82.569897838216|82.569897838216|81.499883011293|80.183203939279|79.209163285184|79.209163285184|79.209163285184|79.209163285184|79.209163285184|79.209163285184|79.209163285184|79.209163285184|79.209163285184|78.907406701962|78.424896335513|78.294326464237|77.560362568499|77.264884650633|77.264884650633|77.264884650633|77.264884650633|77.264884650633|74.983204404431|73.645225674927|-79.278564005269|-79.278564005269|-79.278564005269|-79.278564005269|74.73968765197|74.73968765197|74.73968765197||74.73968765197|74.73968765197|74.73968765197|||73.930210028068|73.42464135063|73.42464135063|72.677382499778|72.386273315909|72.386273315909
03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP||-13.233113662708|-13.424014983694|-13.563906071495|-13.73378432891|-13.788463209191|-13.788463209191|-13.788463209191|-13.99804152152|-13.99804152152|-14.039489943684|-14.142766960132|-14.483073984768|-14.528415877715|-14.663239963734|12.991911410421|12.991911410421|12.991911410421|12.991911410421|12.991911410421|12.991911410421|12.991911410421|12.991911410421|12.991911410421|12.723790803584|12.425544245048|12.425544245048|11.830828826832|11.830828826832|11.830828826832|11.830828826832|11.830828826832|11.830828826832|11.720529459641|11.720529459641|11.565588419885|11.410653901597|11.329325288044|11.329325288044|11.156388279703|11.156388279703|11.156388279703|11.156388279703|11.056039585793|11.056039585793|11.056039585793|11.056039585793|11.013377629081|10.711268196331|10.711268196331|10.643417441093|10.643417441093|10.404908431065|10.166244528044|10.166244528044|10.116383205242|9.95209189078|9.7917690345621|9.4958542264144|9.299282859502|9.2283263261855|9.2283263261855|9.2283263261855|9.2283263261855|9.2283263261855|9.2283263261855|9.2283263261855|9.2283263261855|9.2283263261855|9.2283263261855|9.2283263261855|9.1295295353003|8.9297551706176|8.8921638018824|8.8921638018824|8.8921638018824|8.8921638018824|8.8921638018824|8.8921638018824|8.8921638018824|8.8921638018824|8.8921638018824|8.8921638018824|8.8921638018824|8.8921638018824|8.8921638018824|8.8921638018824|8.8921638018824|8.8921638018824|8.6801817689712|8.5192378250728|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-9.9687282320432|-10.083152281965|-10.083152281965|-10.162947005392|-10.375496354767|-10.416662709655|-10.649347694651|-10.708484029268|-10.708484029268|-10.708484029268|-11.053005188452|-11.053005188452|-11.63000543222|-12.251672454511|-12.559636588268|-12.934040382364|-12.944489561693|11.748792539312|11.748792539312|11.748792539312|11.748792539312|11.339768818433|11.270358955186|11.270358955186|11.270358955186|11.270358955186|11.270358955186|11.270358955186|11.270358955186|11.270358955186|11.236184145837|11.236184145837|10.965204479329|10.956338195924|10.832597605525|10.740108719731|10.416231781536|10.388035728196|10.137817013771|10.060352975032|9.9265466691794|9.9265466691794|9.7683846687544|9.5059831115128||9.4138702786103|9.3498559965176|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|-10.540344472178|||-10.540344472178|-10.540344472178|-10.540344472178|-10.553437757766|-10.624661400206|-10.624661400206|-10.624661400206|-10.713346101558|-10.713346101558|-10.713346101558|-10.713346101558|-10.72343985429|-11.211044490234|-11.828104535623|-11.850684785897|-11.850684785897|-12.077428182026|-12.281031273096|-12.437256546251|-12.524174287841|-12.795749482099|-15.051388273177|-15.297653473679|-15.341609276449|-15.341609276449|-15.395505944784|-15.395505944784|-15.547784107587|-15.77240616454|-15.77240616454|-15.77240616454|-15.782673694175|-15.906858869704|-15.932295488616|-15.932295488616|-15.939377348241|-15.939377348241|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.194906542807|-16.194906542807|-16.454822496756|-16.454822496756|-17.159803236176|15.681539902656|15.681539902656|15.669487831294|15.664369930382|15.664369930382|15.664369930382|15.664369930382|15.664369930382|15.664369930382|15.664369930382||15.664369930382|15.567632955043|15.483481294279|||15.441091094155|14.214544969288|14.046160703994|13.768511990814|13.561311297098|13.561311297098
03694|994269|/equities/nexstage-am-sas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03695|951013|/equities/electro-power-systems-sa|CACALL||-1.2521102417656|-1.253011384402|-1.254012653998|-1.2551251757712|-1.2563613110749|-1.2577347947456|-1.2592608877131|-1.2598406108452|-1.2598406108452|-1.2649019878383|-1.2649019878383|-1.265335511419|-1.2668171914118|-1.2676857943555|-1.2682064435239|-1.2687849426|-1.268882400409|-1.268882400409|-1.268882400409|-1.268882400409|-1.268882400409|-1.2695102888869|-1.2695102888869|-1.2695102888869|-1.2695102888869|-1.2695102888869|-1.2710367140583|-1.2710367140583|-1.2710367140583|-1.2710367140583|-1.2710367140583|-1.2716470295988|-1.2716470295988|-1.2716470295988|-1.2716470295988|-1.2716470295988|1.0797123770168||1.0762875218938|1.0760972521647|1.0758858413546|1.0756509404546|1.0753899394545|1.0750999383433|1.0747777148864|1.0744196888232|1.0740218820863|1.0735798746009|1.0730887551726|1.072543066919|1.0719367466372|1.0712630574352|1.0705145138774|1.0696827988132|1.0687586709641|1.0677318622428|1.0665909636637|1.0654100445289|1.0654100445289|1.0654100445289|||||||||||||||||||||1.0654100445289|1.0654100445289|1.0654100445289|1.0654100445289|1.0654100445289|1.0654100445289|1.0645667013613|1.0621852275495|1.0613169004259|1.0603520925109|1.0602800708418|1.0597556080426|1.0581728844736|1.0568587414528|1.0553985825407|1.0549699468627|1.0549699468627|1.0549699468627|1.0549699468627|1.0549699468627|1.0549699468627|1.0549699468627|1.0549699468627|1.0549699468627|1.0549699468627|1.0549699468627|1.0549699468627|1.0549699468627|1.0520777153984|1.0486418459168|1.0480465594652|1.0446072224912|1.0435636445479|1.038626218791|1.0306958235581|1.0255508596455|1.0205009971234|1.0167789033356|1.0131988515791|1.0064431087106|0.99638119184632|0.98631245387549|-0.63786590029849|-0.63786590029849|-0.63786590029849|-0.63786590029849|-0.63786590029849|-0.63786590029849|-0.63786590029849|-0.64705665047833|-0.64705665047833|-0.64984155395233|-0.64984155395233|-0.65455750782063|-0.65455750782063|-0.65700832957217|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388||-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66039061445388|-0.66737945249587|-0.66737945249587|-0.66737945249587|-0.66962793587321|||-0.66962793587321|-0.66962793587321|-0.66962793587321|-0.66962793587321|-0.66962793587321|-0.67225328881072|-0.69139250669796|-0.6999916914869|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|0.59369823667659|-0.70954785196015|-0.70954785196015||-0.70954785196015|-0.70954785196015|-0.70954785196015|||-0.7174911329534|-0.7174911329534|-0.73110126890367|-0.73789028368201|-0.75965588116874|-0.76520412278095
03696|6972|/equities/nicox|CACALL||-0.2407421698137|-0.2407421698137|-0.24371351108108|-0.24534834789076|-0.24855372493839|-0.25333747223987|-0.25398608414081|-0.25629009188047|-0.2592945474809|-0.2624383829176|-0.2640165226253|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.2272162765592|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.20127998685998|0.18374413884733|0.18374413884733|0.18374413884733|0.15954905209777|-0.17763204820071|-0.17763204820071|-0.1798099391575|-0.1798099391575|-0.18284437478862|-0.18619375147512|-0.18911326235815|-0.18911326235815|-0.19364807016633|-0.19443119738922|-0.19497910610421|-0.19771495120005|-0.19771495120005|-0.19960550087775|-0.2003061069723|-0.20142900929143|-0.20202470543563|-0.20202470543563|-0.20287402743926|-0.20287402743926|-0.20287402743926|-0.20287402743926|-0.20287402743926|-0.20306478204783|-0.20306478204783|-0.20306478204783|-0.20380504686477|-0.20380504686477|-0.20380504686477|-0.20380504686477|-0.20380504686477|-0.20380504686477|-0.20588339405857|-0.20770376824232|-0.20798135722759|-0.20798135722759|-0.20798135722759|-0.20798135722759|-0.20798135722759|-0.20798135722759|-0.20798135722759|-0.20798135722759|-0.21609040294623|-0.21911990807944|-0.21911990807944|-0.21911990807944|-0.21911990807944|-0.22154432967298|-0.22350481467106|-0.23017385585635|-0.23017385585635|-0.23169316829939|-0.24237018941397|-0.24557243004501|-0.24846936696173|-0.24971596492|-0.25068440087048|-0.25642711611156|-0.26094679552719|-0.26749644034886|-0.27013492809162|-0.2717888148452|-0.27587645438259|-0.27880717330449|-0.28617463965408|-0.29930515128365|-0.2996168367067|-0.32093800607659|-0.32093800607659|-0.32093800607659|-0.32093800607659|-0.32743110759764|-0.34564567720127|-0.34674520034737|-0.34993910446373|-0.35851122879941|-0.35851122879941|-0.35948832491988|-0.37302158949502|-0.38524621258982|-0.38694023236973|-0.39232246131083|-0.39441384872221|-0.39657095295879|-0.39996772753632|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.4034345671321||-0.4034345671321|-0.4034345671321|-0.4034345671321|-0.40981619057667|-0.41001033379291|-0.41001033379291|-0.41001033379291|-0.41001033379291|-0.41001033379291|-0.41667815594381|-0.41833683515595|-0.42009648973198|-0.42485720740923|-0.42689690410173|-0.43024656142434|-0.43377395433011|-0.43699884427722|-0.4381931723614|-0.44388130654444|-0.4443073303986|-0.4443073303986|||-0.4443073303986|-0.44528593304956|-0.44562325249341|-0.44988693539993|-0.45434659658423|-0.45540886636907|-0.45540886636907|-0.45540886636907|-0.45540886636907|-0.45540886636907|-0.45540886636907|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.39115926543654|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.37448403773755|0.37448403773755|0.37364696699713|0.37364696699713|0.37217527116933||0.37217527116933|0.3675607389315|0.3675607389315|||0.3675607389315|0.35270638500143|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006
03697|961657|/equities/nokia-finland?cid=961657|CACALL||-4.2155326244231|-4.2320917973912|-4.2476854600284|-4.2704349669169|-4.2704349669169|-4.2704349669169|-4.2704349669169|-4.3510800227646|-4.3510800227646|-4.4170890500285|-4.4390866775705|-4.4390866775705|-4.4390866775705|-4.4535203068609|-4.4535203068609|-4.4535203068609|-4.4976059164333|4.2489300187294|4.2489300187294|4.2489300187294|4.2489300187294|4.2489300187294|4.2489300187294|4.2489300187294|4.1768669481481|4.1244632530439|4.071681213404|4.0366559617624|4.0366559617624|3.9782284490383|3.8852013068975|3.8852013068975|3.8852013068975|3.8728346248005|3.8626251440282|3.8626251440282|3.8626251440282|3.8338887935474|3.8160634768836|3.8160634768836|3.8002093382271|3.79603821123|3.790377417763|3.790377417763|3.7887364089024|3.7887364089024|3.7887364089024|3.7550959652808|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7491225545487|3.7210528392352|3.7067254272608|3.6758614875109|3.5910961867738|3.5741068126281|3.5468963518761|3.5352460294986|3.5249778154979|3.5249778154979|3.5249778154979|3.4678086443621|-3.729482647848|-3.729482647848|-3.729482647848|-3.729482647848|-3.729482647848|-3.729482647848|-3.729482647848|-3.729482647848|-3.729482647848|3.4113858266787|3.4113858266787|3.4113858266787|3.3609564882866|3.3340627465371|-3.6256087972958|-3.6256087972958|-3.6256087972958|-3.6256087972958|-3.6256087972958|-3.6256087972958|-3.6256087972958|-3.6256087972958|3.4485365740927|3.4485365740927|3.4485365740927|3.4485365740927|3.4333739669755|3.4286029511131|3.4286029511131|3.4286029511131|3.4101396003593|3.4101396003593|3.4101396003593|3.4101396003593|3.4101396003593|-3.6039252479707|-3.6039252479707|-3.6039252479707|-3.6039252479707|-3.6039252479707|-3.6039252479707|-3.6039252479707|-3.6101421648467|-3.6101421648467|-3.6101421648467|-3.6346301959847|3.4200413141994|3.4200413141994|3.4200413141994|3.4200413141994|3.4200413141994|3.4200413141994|3.4200413141994|3.4104027422304|3.4104027422304|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3785667249084|3.3070112668586|3.3070112668586|3.2774460623677|3.2774460623677|3.2522178833148|3.2165466773242|3.2165466773242|3.207135252128||3.1879324858694|3.1879324858694|3.1627581853898|3.1372293949166|3.1372293949166|3.1333105564161|3.1014560196183|-3.3722522828121|-3.3722522828121|-3.3722522828121|-3.3761690825377|-3.3892156779937|-3.4067952169502|-3.4117626468946|-3.4117626468946|-3.4117626468946|-3.4187753638546|-3.4187753638546|-3.4187753638546|-3.4187753638546|-3.4187753638546|||-3.4187753638546|-3.4187753638546|-3.4187753638546|-3.4187753638546|-3.4187753638546|-3.4187753638546|-3.4187753638546|-3.4187753638546|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4300254522492|-3.4340828853284|-3.4340828853284|-3.4340828853284|-3.4436475918729|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.225726155989|3.1874178698247|3.1390198127633|3.0334090601219|3.0334090601219|3.0334090601219|3.0334090601219|3.0334090601219|3.0334090601219|3.0334090601219|3.0286489207229|3.0004155060407|2.9960833011663|2.9960833011663|2.9960833011663|2.9637037182954|2.9426153263678|2.9126002083476|2.8855280225206|2.8448185426129||2.8448185426129|2.8371556165941|2.8371556165941|||2.7866451876172|2.7804785310497|2.7804785310497|2.7497724319903|2.7497724319903|2.7497724319903
03698|1161787|/equities/nr-21-sa|CACALL||-33.629142269801|||-34.165713294028|-34.495238180159|-35.483598995207||-35.49288760291|-35.503208278135|-35.514675695053|-35.527417269406|-35.541574574242|-35.557304912949||-35.6034406504|-35.6034406504|-35.6034406504|-35.6034406504|-35.6034406504|-35.6034406504|-35.6034406504|-35.626044997569|-35.651160938868|-35.679067540311|-35.710074875248|-35.744527469623|-35.782808130039|-35.825342197168|-35.872602271755|-35.925113465742|-35.983459236837||-36.181619170217|-36.246243692005|-36.318048716214|-36.397832076447|-36.486480254483|-36.55113897413|-36.55113897413|-36.55113897413|-36.55113897413|-36.70126544204|-36.868072628606|-37.053413947014|-37.259348745244|-37.3387722647|-37.3387722647|-37.3387722647||-37.3387722647|-37.687524653784|-38.075027308322|-38.505585813365|-38.983984152301|-39.199427556904|-39.199427556904||||-39.199427556904|||||||||||||||-42.088254027799|||||||||||||||-42.653615586444||-43.681794078796|||||||||||-45.290883496568|||||-46.123204393702|||||||-46.692448478625|||||||-47.54716497625|||-50.363516131651|||-52.648351342161||||-53.53150310194||||||||||41.420709915292|41.420709915292||41.420709915292||40.431425986973|40.431425986973|40.431425986973|-46.563671493864|||||-46.563671493864|||||||||||||-51.172114803108|-51.172114803108|-51.172114803108|-52.180127092768|-55.911252918695||-57.8458363644||||-61.812039387636|||-62.68004376404|-68.543955780577||57.401491506077|57.401491506077|57.401491506077|57.401491506077||||||57.401491506077|||57.401491506077|||57.401491506077||||||-61.133070636383|-61.133070636383|||||||||||-61.133070636383||||-61.610228069476|||||||||-61.610228069476||-61.610228069476|||||||||||-61.610228069476|||-62.455808966084|||-64.395343295649||
03699|7109|/equities/nrj-group|CACALL||-7.1913192407734|-7.2214658146045|-7.2471842373898|-7.2679824923465|-7.2833138941602|-7.3125709956307|-7.312854699885|-7.312854699885|-7.312854699885|-7.3508158495875|-7.3508158495875|-7.3508158495875|-7.461859558897|-7.461859558897|-7.461859558897|-7.4742886742804|-7.5503205415114|-7.625911751997|-7.6275453994445|-7.6275453994445|-7.6643926188676|-7.6643926188676|-7.6643926188676|-7.6643926188676|-7.6643926188676|-7.6643926188676|-7.6782140252025|-7.7061563770204|-7.7061563770204|-7.7061563770204|-7.7061563770204|-7.7061563770204|-7.7146182104647|-7.7284646878308|-7.8005162753072|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8256567417991|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.8514293882312|-7.9493659307628|7.6995140692172|7.6995140692172|7.6995140692172|7.6995140692172|7.6995140692172|7.6995140692172|7.6995140692172|7.6995140692172|7.6995140692172|7.6995140692172|7.6995140692172|7.6339043666453|7.5198937046893|7.492506786925|7.492506786925|7.492506786925|7.492506786925|7.492506786925|7.4663903991072|7.4663903991072|7.4663903991072|7.4663903991072|7.4663903991072|7.4663903991072|7.3126559831135|-7.9746902097648|-7.9746902097648|-7.9746902097648|-7.9746902097648|-8.4157223092069|7.7791476998572|7.6695655934905|7.6695655934905|7.6528505873785|7.6007133841822|7.6007133841822|7.6007133841822|7.5374595721904|7.4305105827852|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.8487955409709|-7.9131059998079|-8.1067844092629|-8.1430938177398|-8.1479749886002|-8.1479749886002|-8.1479749886002|-8.1810831723176|7.7568955519614|7.7568955519614|7.7568955519614|7.6443284726603|7.6407385229551|7.6407385229551|7.6407385229551|7.6297094423995|7.5752327264929|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8447659844995||-7.8447659844995|-7.8447659844995|-7.8447659844995|-7.8897399764194|7.4653827166687|7.4653827166687|7.4615367227274|7.4494852019105|7.4083168719382|7.3803520439036|7.2647552634913|-7.7800210114995|-7.7800210114995|-7.7800210114995|-7.7800210114995|-7.7800210114995|-7.7911344762951|-7.7979272202552|-7.8432524552942|-7.8580583059126|-8.0778426288823|||7.5335084465632|7.5038982527664|7.4832202480027|7.4446891464336|7.3893691656452|7.3893691656452|-7.6325288704841|-7.6325288704841|-7.6325288704841|-7.6325288704841|-7.6325288704841|-7.6325288704841|-7.6325288704841|-7.6325288704841|-7.6456635415592|-7.6456635415592|-7.6456635415592|-7.7118484377904|-7.7764982250049|-7.806109139954|-7.8734545681597|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|7.5190477551878|7.5190477551878|7.5190477551878|7.5190477551878|7.3800529044933|7.2367254674509|7.1939992168905|7.1939992168905|7.1939992168905|7.1578726514706|7.1578726514706|7.1578726514706|7.1554140232812|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464||7.0767145178522|7.0767145178522|7.0341272378195|||6.9501411676659|6.9001567893838|6.8701742284403|6.8446380421968|6.8409733058423|6.8409733058423
03700|17835|/equities/oeneo|CACALL||-9.8134221652109|-9.8926917291305|-9.9574349430558|-10.008808904636|-10.008808904636|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.018462347869|-10.079360216236|-10.079360216236|-10.079360216236|-10.079360216236|-10.079360216236|-10.079360216236|-10.079360216236|-10.079360216236|-10.092622988065|-10.248469768453|-10.334615531773|-10.334615531773|-10.334615531773|-10.334615531773|-10.341994115858|-10.341994115858|-10.394429764833|-10.394429764833|10.128385854489|10.128385854489|10.128385854489|10.128385854489|10.128385854489|10.128385854489|10.056539827724|10.018377522782|10.014742208035|10.014742208035|10.014742208035|10.014742208035|10.014742208035|9.94693562776|9.8854839248806|9.8505377155046|9.8240496742514|9.8240496742514|9.8240496742514|9.8240496742514|9.8240496742514|9.7933885905243|-10.286123423158|-10.286123423158|-10.286123423158|-10.286123423158|-10.286123423158|-10.286123423158|-10.286123423158|-10.286123423158|-10.456803697545|-10.569226417496|-10.649140633427|-10.754600460091|-10.785666976547|-10.813308719037|-10.813308719037|-10.813308719037|-10.813308719037|-10.813308719037|-10.813308719037|-10.813308719037|-10.813308719037|-10.83082791957|-10.83082791957|-10.83082791957|-10.83082791957|-10.83082791957|-10.83082791957|-10.83082791957|-10.984253953924|10.414718178654|10.391353584819|10.365392925003|10.33654774743|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.316025806429|10.301139753132|10.281821905539|10.063135132707|-10.905587557174|-10.905587557174|-10.905587557174|-10.905587557174|-11.089541836157|-11.196712833394|-11.315792566924|-11.36199146552|-11.527212633503|-11.763569582185|-12.095632752534|11.323013697583|11.323013697583|11.323013697583|11.323013697583|11.297793188049|11.095250308586|11.095250308586|11.095250308586|11.095250308586|11.095250308586|11.095250308586|11.095250308586|10.997500459433|10.625000521078|10.500000949849|10.441667340584|10.385186061139|10.383539739444|10.334488302684|10.274431129535|-10.750606990882|-10.750606990882|-10.750606990882||-10.750606990882|-10.750606990882|-10.750606990882|-10.831229873308|-10.83872378724|-10.83872378724|-10.83872378724|-10.873581657334|-10.884535429129|-10.902262128337|-10.942513056313|-11.020586970132|-11.020586970132|-11.020586970132|10.014236255301|10.014236255301|10.014236255301|10.014236255301|10.014236255301|9.8741518610198|9.7879461837564|||9.1254956537655|-9.9761159890039|-10.201239744065|-10.334710667794|-10.392359219295|-10.392359219295|-10.49484370627|-10.528715434759|-10.606350332597|-10.754833493077|-10.854504656349|-10.854504656349|-10.854504656349|-10.966116242446|-11.129017888217|-11.343353071377|-11.384281359961|-11.451979543159|-11.460532825732|-11.620036727349|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-11.756099915797|-12.134555578557|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.36736829535|-12.547075989686|-12.593973268892|-12.634970203401|-12.738855749768|-12.762617171254|-12.786241651074|-12.89860182393|-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271||-12.921432667271|-12.921432667271|-12.921432667271|||-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271
03701|17836|/equities/olgroupe|CACALL||-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0723079346655|-2.0767310088473|-2.077478873023|-2.0816431633727|-2.0823812674699|-2.0943125432529|-2.120347255446|-2.1592747039017|-2.1869718836874|-2.2060799915625|-2.2439776613793|-2.2505897566224|-2.2505897566224|-2.2862108067831|-2.2872370582005|-2.2872370582005|-2.2872370582005|-2.3017586525767|-2.3017586525767|-2.3017586525767|-2.3113984991543|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|-2.3125267892747|2.2043532959191|2.2043532959191|2.2043532959191|2.2043532959191|2.2043532959191|2.2043532959191|2.1787259039579|2.1777480145661|2.1777480145661|2.1319422744345|2.1269022406582|2.1269022406582|2.1269022406582|2.1269022406582|2.1269022406582|2.1269022406582|2.1269022406582|2.1269022406582|2.1269022406582|2.1269022406582|2.1269022406582|2.1117928765738|2.1117928765738|2.1092142951184|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318|2.1001303927318|2.0945893146612|2.0810361690994|2.0810361690994|2.0738092204863|2.0738092204863|2.0738092204863|2.0738092204863|2.0738092204863|2.0738092204863|2.0738092204863|2.0738092204863|2.0738092204863|2.0642324576703|2.0435915004244|2.0423239614158|2.0368163754624|2.0368163754624|2.0368163754624|2.0022976876756|2.0022976876756|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.0885860708771|-2.1051436876988|-2.1051436876988|-2.1051436876988|-2.1051436876988|-2.1051436876988|-2.1762707074191|-2.2053008962236|2.1052909588765|2.1052909588765|2.1052909588765|2.1052909588765|2.1052909588765|2.1052909588765|2.1052909588765|2.0996184407868|2.0996184407868|2.0901315939866|2.089604325152|2.089604325152|2.089604325152|2.0779099267947|2.0779099267947|2.0779099267947|2.0779099267947|2.0779099267947|2.0779099267947|2.0654554678585|2.0593949505119|-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1879651737771||-2.1879651737771|-2.1879651737771|-2.1879651737771|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|-2.1895127531032|||-2.1895127531032|-2.1944586299239|-2.2027318237422|-2.2246689426308|-2.2246689426308|-2.2270081806092|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0883858419588|2.0746170229942|2.0746170229942|2.0746170229942|2.0198975722033|2.0198975722033|2.0048861812704|1.9982068484749|1.9777732657097|1.9777732657097|1.9777732657097|1.9636370392532|1.9604627403423|1.9604627403423|1.9604627403423|1.9604627403423|1.9501008684028|1.9501008684028|1.9501008684028|1.9501008684028|1.9501008684028|1.9501008684028|1.9501008684028|1.9501008684028|1.9501008684028|1.9501008684028|1.9273343146497|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518||1.9270620696518|1.9270620696518|1.9270620696518|||1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518|1.9270620696518
03702|17837|/equities/orapi|CACALL||6.4726447913284|6.4696053236982|6.4662281374425|6.4624757082694|6.4500078288607|6.4500078288607|6.4500078288607|6.4400087029727|6.4377874435089|6.435319377438|6.4325770818036|6.4295300866544|6.4261445364885|6.4223828140821|6.4182031225193||6.4135590207829|6.4083989077424|6.4026654488086|||6.3962949388821||6.3892165945193|6.3813517674496|||6.3726130707054|||6.3629034076564|6.3467943151341|6.3467943151341|6.3202398862792|6.3202398862792|6.2980443202073|6.2922714510024|6.2514127402903||6.2460141346853||6.2200157030866|6.2000174372776|6.1777971419343|6.1531079248862||6.1523421027347|6.1359356485125|6.0977062740057|6.0741180620955||6.0534644880081|6.006071651223|5.9889684653313||5.9245289166806|5.9245289166806|5.8650321254065|5.6467022640761|5.4969718981812|-6.1555526689178||-6.2234461690011||-6.2234461690011|-6.2234461690011||-6.2234461690011|-6.2234461690011||||-6.2234461690011|-6.2234461690011|5.8731380320785|5.8731380320785|5.8731380320785|5.8731380320785|5.8731380320785|5.8731380320785|5.8731380320785||5.7778319473926|5.7778319473926|5.7778319473926|||5.7778319473926||5.7778319473926|5.7778319473926|5.7778319473926|||5.5398131869307|-6.1490964335346||-6.3883264636773||-6.3883264636773||-6.3883264636773|-6.3883264636773|-6.3883264636773|||-6.3883264636773||-6.3883264636773||-6.3883264636773|-6.3883264636773|-6.3883264636773||||-6.4981487243361|6.0720570121665||6.0720570121665||6.0720570121665|||6.0720570121665|6.0720570121665|6.0133966907814|-6.199154346983|-6.199154346983|-6.199154346983|-6.3911908125911|-6.3911908125911|-6.3911908125911||-6.3911908125911||6.1003007342576|6.1003007342576||||6.1003007342576|-6.4121674434219|-6.4121674434219|-6.4121674434219|-6.4121674434219|-6.4121674434219||-6.4121674434219|-6.4121674434219|-6.4121674434219|-6.4121674434219||-6.4121674434219|-6.4121674434219|-6.4121674434219|-6.5557415635359|-6.5714093352262|-6.5714093352262|-6.5815659259098|-6.5844525994284|-6.5844525994284|-6.5844525994284||-6.5909291478124|-6.5909291478124|-6.6010323864582|-6.6122582071758|-6.6224465807174|-6.6224465807174|-6.6224465807174||-6.6224465807174|-6.6224465807174|||-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6224465807174|-6.6604961774851|-6.7283290384108|-6.7370814019498|-6.7370814019498|-6.7370814019498|-6.7370814019498|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.4451507561529|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.428023728957|6.428023728957|6.4200263655078|6.4170385222016|6.4170385222016|6.4170385222016|6.4170385222016|6.4170385222016|6.4170385222016|6.4170385222016|6.4170385222016||6.4170385222016|6.4170385222016|6.4170385222016|||6.4091639992683|6.4091639992683|6.4091639992683|6.4091639992683|6.3939061661671|6.3939061661671
03703|943319|/equities/orege|CACALL||0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.34213881321636|0.32009868961669|-0.36484004391547|-0.36484004391547|-0.36484004391547|-0.36484004391547|-0.36484004391547|-0.36484004391547|-0.36571887088587|-0.36571887088587|-0.36571887088587|-0.36571887088587|-0.36571887088587|-0.37238131056069|-0.37238131056069|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|-0.38022385088697|0.35602960056507|0.35602960056507|0.35602960056507|0.35602960056507|0.35602960056507|0.35602960056507|0.35086622576409|0.3460735832154|0.33881560855104|0.33881560855104|0.33881560855104|0.33851734127152|0.33761156215199|0.33761156215199|0.33761156215199|0.33761156215199|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.3334735232307|0.33159693336211|0.33159693336211|0.31566326657625|0.31231884651826|0.31231884651826|0.3067431531951|0.30460350961654|0.30067056584324|0.29680062188004|0.29427846883508|0.29308718348843|0.2821524281778|0.2706954566566|0.2706954566566|0.2706954566566|0.2706954566566|0.2706954566566|0.2706954566566|0.2706954566566|0.2706954566566|0.2706954566566|0.2706954566566|0.25875236102553|0.25875236102553|0.25875236102553|0.25350261903043|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|-0.3160844159798|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.262069082673|0.25714138143484|0.25714138143484|0.25714138143484|0.24726820481291|-0.29492421732489|-0.29747134928508|-0.30552371877877|-0.30569301698438|-0.31410336167538|-0.31755928994244|-0.3190103090585|-0.32445589941748|-0.32767323699271||-0.33435914579006|-0.33867682751652|-0.34291868669717|-0.34729853617845|-0.35385621627538|-0.35385621627538|-0.36058790368726|-0.36058790368726|-0.36058790368726|-0.36058790368726|-0.36058790368726|-0.37476434953666|-0.37602387764395|-0.37602387764395|-0.37769320219027|-0.38293690713762|-0.3840582365566|-0.3840582365566|-0.3840582365566|-0.3840582365566|-0.3840582365566|||-0.3840582365566|-0.3840582365566|-0.3840582365566|-0.3840582365566|-0.3840582365566|-0.3840582365566|-0.38445360238613|-0.38905955216687|-0.40384395046809|-0.404159934143|-0.40456660016794|-0.41568511144341|-0.4189834480597|-0.42975938045464|-0.43556598020353|-0.43940664709451|-0.45065189228865|-0.45065189228865|-0.45065189228865|-0.45065189228865|-0.45065189228865|-0.45065189228865|-0.45065189228865|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.38673878098829|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.49554137672775|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054||0.39788023569054|0.39788023569054|0.39788023569054|||0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054
03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH||-6.3755562654311|-6.3755562654311|-6.3755562654311|-6.3755562654311|-6.3755562654311|-6.3755562654311|-6.576896017478|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.4493937849783|5.1573690386661|5.1573690386661|5.1573690386661|-6.1396765351882|-6.1396765351882|-6.1396765351882|-6.1396765351882|-6.1525294119109|-6.2264773905266|-6.4715859956199|-6.619150910847|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.7016038515447|-6.9243373979328|-7.4142641082073|-7.5937828917887|-7.5937828917887|-7.8245922348661|-7.9069911133098|-8.0636013758235|-8.3983900560331|-8.5193021052163|-8.5193021052163|-8.5193021052163|-8.5193021052163|-8.5193021052163|-8.5193021052163|-8.8536688479098|-8.8789655535654|-9.0221838784699|-9.3816463382162|-9.3816463382162|-9.3816463382162|-9.5256077350419|-9.9761194455669|-10.236430961414|-10.236430961414|-10.331194522047|-10.331194522047|-10.331194522047|-10.331194522047|-10.331194522047|-10.615326698251|-11.038696562391|-11.463851906407|-11.463851906407|-11.463851906407|-11.463851906407|-11.513613358193|-11.668570720546|-11.68963391184|-11.878545878543|-11.878545878543|-11.878545878543|-11.878545878543|-12.475939457299|-12.67437748631|-13.104641911279|-13.18782382198|-14.199693787847|11.584673920435|11.372809024952|11.372809024952|11.372809024952|11.372809024952|11.372809024952|11.372809024952|11.25683168393|11.25683168393|11.25683168393|11.25683168393|11.25683168393|11.25683168393|11.25683168393|11.25683168393|11.25683168393|11.177257421079|10.947952511645|-12.956837932024|-12.956837932024|-12.956837932024|-12.956837932024|-12.956837932024|-12.956837932024|-12.956837932024|-12.956837932024|-12.956837932024|-12.956837932024|-12.956837932024|-12.956837932024|-13.33804240906|-13.968046884667|-14.058163356926|-14.636181619593|-14.783939937727|-14.783939937727|-14.783939937727|-14.783939937727|-14.783939937727|-14.783939937727|-14.783939937727|-14.783939937727|-14.843599694721|12.390659119748|12.390659119748|12.390659119748|12.390659119748|12.390659119748|11.939953450251|11.939953450251|11.939953450251|11.939953450251|11.939953450251|11.939953450251|11.939953450251|11.939953450251|11.657170750353|11.623633836876|11.527704582359|11.051782989662|10.895536634835|10.850663531672||10.850663531672|10.850663531672|-13.321644943477|-13.321644943477|-13.321644943477|-13.321644943477|-13.321644943477|-13.321644943477|-13.321644943477|-13.321644943477|-13.321644943477|-13.321644943477|-13.475344558466|-13.475344558466|-13.475344558466|-13.475344558466|-13.475344558466|-13.475344558466|-13.475344558466|-13.475344558466|-13.475344558466|||-13.917716816519|10.717463586086|10.717463586086|10.717463586086|10.717463586086|10.182737824381|9.1085973283322|-12.384891984565|-12.994324098807|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.566832828977|-13.907592032196|-14.941768829295|-14.951965217534|-15.091072644065|-15.267858546388|-15.414287136011|-15.649208066654|-15.853343531173|-15.853343531173|-15.937048113657|-16.634702533787|-16.634702533787|-16.634702533787|-17.399669958823|-17.966299562181|-18.25850445379|-18.25850445379|-18.25850445379|-18.542782535698|-18.980869282778|-19.539855044744|-20.12206129858|-20.896734447712|-21.307483164728|-22.25831473344|-22.803683206697|-23.431869901176|-24.418743783628|-25.456854482928|-26.900244126098|-28.66954865431|-30.08364322423|-31.836942542914|-33.956124373413|-35.477427398868|-38.083880755314|-41.040706154383|-43.890045904094|-46.989761218952|-50.146935102593|-54.333705713629||-57.131411554945|-62.055630262839|-66.461855844378|||-69.266172466145|-74.848869122251|-81.476771395719|-88.200912945045|-96.26271469568|-105.73343231915
03705|949748|/equities/ose-pharma-international-sa|CACALL||-10.138563376289|-10.187848494695|-10.248701164073|-10.248701164073|-10.259076143742|-10.259076143742|-10.259076143742|-10.427264535379|-10.427264535379|-10.427264535379|-10.603627509487|-10.871808655408|-11.028676279548|-11.198529040553|9.3503612716544|9.3503612716544|9.3503612716544|9.3503612716544|9.3503612716544|9.3503612716544|8.7855365626296|8.7855365626296|8.7855365626296|8.7855365626296|8.7855365626296|8.7855365626296|8.7855365626296|8.7855365626296|8.7855365626296|8.3405961849381|7.9823285581987|7.7382052109861|7.7382052109861|7.7382052109861|7.7382052109861|7.7382052109861|7.6663028603012|7.6663028603012|7.4136697324574|7.3697772890035|7.3697772890035|7.0780861013139|6.8928732996743|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.3800136614791|-8.423904159439|-8.8171156807877|-9.1398934433676|-9.1398934433676|7.6176126450045|7.4262357784358|7.2735953411623|6.9706735268988|6.9706735268988|6.9663867852028|6.9663867852028|6.6693187445331|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5564106611031|6.5160116517563|6.4944574395837|5.991063970109|5.9021623392822|5.9021623392822|5.9021623392822|5.9021623392822|5.9021623392822|5.9021623392822|5.9021623392822|5.9021623392822|5.9021623392822|5.767402492179|-6.9321684548888|-6.9321684548888|-6.9321684548888|-6.9321684548888|-6.9321684548888|-6.9321684548888|-6.9321684548888|-6.9321684548888|-6.9321684548888|-6.9321684548888|-7.2368538059166|-7.2908070574781|-7.2908070574781|-7.369718670721|-7.369718670721|-7.369718670721|-7.369718670721|-7.646909925535|-7.6710109414819|-8.0033454036451|-8.3687173631165|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|7.0875744536264|6.902860662975|6.4046649047078|6.4046649047078|6.4046649047078|6.3201829667822|6.0974254603667|5.772139442793|5.6790614256048|5.6790614256048|5.6734013699584|5.5476682344071|5.2879649178841|5.2210720133625|5.1234132263222|5.029690363959||5.029690363959|5.029690363959|5.029690363959|5.029690363959|5.029690363959|5.029690363959|4.7724335226257|4.4649259815436|-5.2091925935351|-5.2091925935351|-5.2091925935351|-5.3210472350213|-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|||-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|-5.4126518814571|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|4.6090116705538|-3.6476709545835|-3.6476709545835|-3.7468565902428|-3.8576184203576|-3.8598537103281|-3.9853930888292|-4.0670147246653|-4.0670147246653|-4.0670147246653|-4.0670147246653|-4.0694199855182|-4.0694199855182|-4.0694199855182|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.1994171614853|-4.3821301985016|-4.4762557798216|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011||-4.530425451011|-4.530425451011|-4.530425451011|||-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011
03706|943370|/equities/ask|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03707|17665|/equities/paref|CACALL||-41.039456498421|-41.115253470429|-41.115253470429|-41.115253470429|-41.115253470429|-41.115253470429|-41.115253470429|-41.115253470429|-41.115253470429|-41.310189215352|-41.310189215352|-41.455765794835|-41.617517549817|-41.813601531885|-41.813601531885|-42.048446061767|-42.125243502092|-42.125243502092|-42.162027889357|-42.162027889357|-42.274473991511|-42.588305409879|-43.092561863231|-43.21395868545|-44.621064655044|42.47542504031|42.47542504031|42.47542504031|41.79491582136|40.899907273502|40.39989468174|40.304232204447|40.304232204447|40.304232204447|40.304232204447|40.304232204447|40.304232204447|40.304232204447|40.304232204447|40.304232204447|40.304232204447|40.304232204447|40.304232204447|40.2991472753|38.265718516609|-40.976512046153|-40.976512046153|-40.976512046153|-40.976512046153|-40.976512046153|-41.524468606283|-41.524468606283|-41.524468606283|-41.524468606283|-41.524468606283|-41.524468606283|-41.524468606283|-41.524468606283|-41.52947631282|-41.52947631282|-41.52947631282|-41.52947631282|-41.52947631282|-41.52947631282|-41.52947631282|-41.52947631282|-42.499418422054|-43.132687008459|-43.247431026651|-43.342120051856|-43.342120051856|-43.342120051856|-43.342120051856|-43.342120051856|-43.342120051856|-43.669022110298|42.4076522174|42.4076522174|42.4076522174|42.264057934562|42.054507587|41.66056479088|41.534029720638|41.534029720638|41.454975656048|41.454975656048|41.033306496425|-42.099619508913|-42.099619508913|-42.112058859272|-42.112058859272|-42.112058859272|-42.112058859272|-42.407844151835|-42.464271322203|-42.999188916895|-43.021322375109|-43.201468288424|-43.323853823347|-43.476504799175|-43.540559023009|-43.700623213568|-44.011804036871|-44.235335911397|-44.705931121645|43.212714981725|43.212714981725|43.212714981725|42.458573897337|-44.24373624004|-44.24373624004|-44.3819291556|-44.535476839556|-44.756084614345|-45.057707790443|-45.057707790443|-45.057707790443|-45.057707790443|-45.658564253989|-46.165071350936|-47.03341214591|-48.548235760063|-49.275818146964|-49.750909476038|-50.334345345757|48.729517231641|48.729517231641|48.729517231641|48.729517231641|48.729517231641|48.729517231641|48.729517231641|48.729517231641|48.729517231641|48.729517231641|48.729517231641|48.729517231641|48.432798026069|48.130613707299|48.130613707299|47.371129540743|47.371129540743|47.279031466711|45.298922961805|43.365470508573|42.957370244718|42.957370244718|42.047078304|41.918976232417|41.825166467979|41.825166467979|41.825166467979||41.825166467979|41.825166467979|41.825166467979|41.825166467979|41.825166467979|41.704551807752|41.704551807752|41.704551807752|41.704551807752|41.704551807752|41.704551807752|41.704551807752|41.704551807752|41.704551807752|41.704551807752|41.638389286853|41.287099292385|41.247037543323|41.247037543323|41.080042774441|40.983380563792|||40.925977344575|40.773308457337|40.303677123346|39.11519574408|-40.744613035994|-40.744613035994|-40.744613035994|-40.744613035994|-40.744613035994|-40.782902779929|-41.103225777273|-41.510324680436|-41.510324680436|-41.510324680436|-41.533693114506|-41.804101510828|-43.149002653565|-43.69889111674|-44.554323251117|-44.927025749804|-45.263362410467|-46.059291736728|43.491023893229|43.491023893229|43.491023893229|43.491023893229|43.491023893229|43.491023893229|43.491023893229|43.491023893229|43.491023893229|43.491023893229|-45.93503756863|-45.93503756863|-45.93503756863|-45.93503756863|-46.159857109661|-46.159857109661|-46.159857109661|-46.582530379935|-46.582530379935|-46.582530379935|-46.582530379935|-46.582530379935|-46.647256613488|-46.863619646226|-46.947677558335|-46.947677558335|-47.208532697263|-47.905809814933|-47.905809814933|-47.905809814933|-47.905809814933|-47.973122525219|-48.147914807006|-48.19768345798|-48.297426573048|-48.308253782336|-48.460386388603|-48.460386388603|-48.460386388603|-48.460386388603|-48.460386388603||-48.460386388603|-48.460386388603|-48.460386388603|||-48.460386388603|-48.460386388603|-49.011541067564|-49.857459935391|-49.857459935391|45.886338008169
03708|7159|/equities/parrot|CACALL||2.2139633021338|2.1905147722014|2.1683497352344|2.1509441317167|2.1343823473814|2.1078609358332|2.1078609358332|2.1078609358332|2.1078609358332|2.1078609358332|1.9787344282492|-2.0741617858237|-2.0741617858237|-2.0741617858237|-2.0741617858237|-2.0741617858237|-2.0741617858237|-2.076773376441|-2.076773376441|-2.076773376441|-2.076773376441|-2.1041926357217|-2.1225001995433|-2.1225001995433|-2.1225001995433|-2.1225001995433|-2.1225001995433|-2.1255968785238|-2.1255968785238|-2.1255968785238|-2.1284409536202|-2.1420246930224|-2.1420246930224|-2.1420246930224|-2.1494749543233|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.9916210818451|1.985690281144|1.9774336255825|1.964745966922|1.964745966922|1.964745966922|1.964745966922|1.964745966922|1.964745966922|1.9446035816656|1.9446035816656|1.9446035816656|1.9384484903002|1.9266095046627|1.9003010374511|1.9003010374511|1.9003010374511|1.8931123793351|1.8867915935238|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908|-2.1134705205908||-2.1134705205908|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1393152090109|-2.1606280176945|-2.1840311983236|-2.2086457388278|-2.2307174555324|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2388911570712|-2.2733223867029|-2.2733223867029|-2.3134137537313|-2.3211898821167|-2.3211898821167|-2.3557666559541|-2.4147406175759|-2.4291561792324|-2.4396180389137|-2.4480558839619|-2.4480558839619|-2.4480558839619|-2.4480558839619|-2.4563261833879||-2.4563261833879|-2.4563261833879|-2.4563261833879|-2.4563261833879|-2.4563261833879|-2.4764735927287|-2.5256464145437|-2.5256464145437|-2.532740128029|-2.532740128029|-2.532740128029|-2.532740128029|-2.532740128029|-2.5736001332475|-2.6323334596635|-2.6648149647184|-2.6669937948469|-2.6669937948469|-2.7018824965751|-2.7018824965751|-2.7018824965751|||-2.7018824965751|-2.7018824965751|-2.7018824965751|-2.7018824965751|-2.7887584137691|-2.8156530423947|-2.8156530423947|-2.8156530423947|-2.8156530423947|-3.0079477279261|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4648928500917|2.4443254181309|2.4309171513896|2.3687969000451|2.2897742888786|2.2210896754104|2.2210896754104|2.2210896754104|2.1838271646887|2.1838271646887|-2.4807474845879|-2.4807474845879|-2.4807474845879|-2.4807474845879||-2.4807474845879|-2.4807474845879|-2.4807474845879|||-2.4807474845879|-2.531611807049|-2.531611807049|-2.531611807049|-2.531611807049|-2.531611807049
03709|17844|/equities/passat|CACALL||-4.8775549597356|-4.8775549597356|-4.8775549597356|-4.8775549597356|-4.8775549597356|4.7273526831495|4.7273526831495|4.7273526831495|4.7273526831495|4.7248362881196|4.7220402936419|4.6689336807949|4.635481864371|4.6260909307423|4.56019776689|4.56019776689|4.56019776689|4.56019776689|4.56019776689|4.56019776689|4.56019776689|4.56019776689|4.56019776689|4.56019776689|4.56019776689|4.56019776689|4.4346640201298|-4.7576890133515|-4.7576890133515|-4.7576890133515|-4.7576890133515|-4.7576890133515|-4.7576890133515|-4.8396544084168|-4.8796968383083|-4.8796968383083|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316||-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.9826202791316|-4.992247356969|-4.992247356969|-5.103608358787|-5.2601204855426|-5.340940270402|-5.340940270402||-5.340940270402|-5.4843780040498|5.0284692446661|4.9814435307714|4.9814435307714||4.9460483463311|4.8817202682521|4.8296891445612|4.6663213035239|4.621468122444|-5.0261342378345|-5.0261342378345|-5.0261342378345|-5.0261342378345|-5.0261342378345|-5.0261342378345|-5.0261342378345|-5.0261342378345|-5.127820146904|-5.127820146904|-5.226466616906|-5.5321850875101|-5.641316901653|-5.6681298801292|-5.7479220307523|-5.8143577748597|-5.8603977554441|-5.9059972358413|-5.9474261854433|-5.9474261854433|-5.9474261854433|-5.9474261854433|-5.9474261854433|-5.9864315397354|-5.9864315397354|-5.9864315397354|-5.9864315397354|-5.9864315397354|-5.9864315397354|-5.9864315397354|-5.9938742687314|-5.9938742687314|-5.9938742687314|-5.9938742687314|-5.9938742687314|-5.9938742687314|-5.9938742687314|-5.9938742687314|-6.1237492351631|-6.1374992296541|-6.1844474952625|-6.1844474952625|-6.1844474952625|-6.1844474952625|-6.1844474952625|-6.2299417832612|-6.3554909073775|-6.381101140652|-6.4234458972722||-6.4571616347802|-6.4571616347802|-6.4571616347802|-6.502401609793|-6.5082242969835|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.5683522863438|-6.6370580641484|-6.6386801085547|-6.6386801085547|-6.6386801085547|-6.6386801085547|-6.6386801085547|-6.6520743175881||-6.6520743175881|-6.7078603687702|-6.9309563043845|6.1739375720276|6.134930545517|6.0100179011443|6.0100179011443|6.0100179011443|6.0100179011443|6.0100179011443|6.0100179011443|6.0100179011443|5.3639085883143|5.190454018805|5.1505046825648|5.1255606259505|5.0839560656195|5.0571735334004|-5.408257807939|-5.408257807939|-5.408257807939|||-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939||-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.408257807939|-5.4608420416699||-5.4620465487226|-5.564496116504|-5.6583292270865|5.2405666894572|5.2405666894572|5.2405666894572|5.2405666894572|5.2405666894572|5.2405666894572|5.2355762463608|5.2355762463608|5.022862538342|4.7942916647641|4.6636575080783|4.6462861010135|4.611428758469|4.5835374596959|4.5835374596959||4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959||4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959||4.5287207969594|4.5287207969594|4.5287207969594|||4.5239981203878|4.5239981203878|4.5239981203878|4.5239981203878|4.5239981203878|4.4865131101279
03710|17845|/equities/patrimoine-et-commerce|CACALL||-20.603267824705|-20.603267824705|-20.603267824705|-20.603267824705|-20.625853710765|-20.70650395353|-20.831182587725|-20.831182587725|-20.831182587725|-20.831182587725|-20.831182587725|-20.831182587725|-20.831182587725|-20.901314113517|-20.976151717407|-20.976151717407|-20.976151717407|-21.290168193426|-21.382306032523|-21.382306032523|-21.463673517819|-21.561075204842|-21.561075204842|-21.561075204842|-21.573416703534|-21.587129479859|-21.652366088732|-21.652628711974|-21.72514205963|-21.828410234742|21.256388922852|21.256388922852|21.145987374166|21.034430140234|21.007321473965|21.007321473965|20.973853984743|20.973853984743|20.904282162885|20.882535906081|20.69170800342|20.589144614177|20.589144614177|20.531886503635|20.531886503635|20.531886503635|20.429873702193|20.405415373008|20.328239260957|20.310136337564|20.310136337564|20.310136337564|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.909814363061|-20.960904445183|-21.145449892163|-21.250500007337|-21.329011982687|-21.329011982687|-21.347341776558|-21.347341776558|-21.347341776558|-21.524823560393|-21.635464405783|-21.635464405783|-21.635464405783|-21.635464405783|-21.635464405783|-21.635464405783|-21.635464405783|-21.635464405783|-21.635464405783|-21.778293423927|-22.014770619379|-22.283077681845|21.24637471752|21.24637471752|21.24637471752|21.24637471752|21.24637471752|21.24637471752|21.24637471752|21.24637471752|21.24637471752|21.112638066396|20.980708517614|20.868158475341|20.868158475341|20.475732211472|20.361924361522|20.213247934243|19.614721156117|19.160800034202|-21.063991426718|-21.063991426718|-21.063991426718|-21.068324061777|-21.081470141307|-21.334966908446|-21.486074406296|-21.71786006997|-21.858733114379|-22.162481450127|-22.67394022754|-22.67394022754|-22.67394022754|-22.67394022754|-22.67394022754|-23.326599595847|21.734686628406|21.734686628406|21.734686628406|21.734686628406|21.734686628406|21.482983977072|21.19220511833|21.035782680679|21.026657846468|21.026657846468|21.026657846468|20.857398327741|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304|-21.870120946304||-21.870120946304|20.905421213159|20.905421213159|20.65916141935|20.65916141935|20.602025260842|20.602025260842|20.602025260842|20.602025260842|20.602025260842|20.272669181134|20.272669181134|20.272669181134|20.214075257277|20.048974118736|19.876637443466|19.812930513932|19.764367343666|19.660408074858|19.633787004156|19.521342644479|||19.521342644479|19.437602768768|19.177891265936|19.147657301236|18.819419548574|18.819419548574|18.819419548574|18.818799519609|18.720888906133|18.695432139118|18.681036261143|18.66503999346|18.647266362701|18.62751788408|18.605575130057|18.581194292254|18.50733794247|18.50733794247|18.502597692663|18.436220569803|18.341076886477|18.341076886477|18.341076886477|18.209529280466|18.099717763645|18.099717763645|18.099717763645|18.099717763645|18.099717763645|18.099717763645|18.099717763645|18.099717763645|18.099717763645|18.074686107351|18.021873537384|17.879781012283|17.879781012283|17.830311939171|17.79229943216|17.79229943216|17.79229943216|17.79229943216|17.774776638219|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436||-18.255619936436|-18.400456617459|-18.400456617459|||-18.528285236474|-18.670317247307|-18.788355730683|-18.788355730683|-18.98493492204|18.336384453312
03711|17666|/equities/pcas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03712|17846|/equities/perrier-industrie|CACALL||86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|86.023676719896|85.413182247117|85.413182247117|84.903537101696|82.448376676716|-86.675256745293|-86.675256745293|-86.675256745293|-86.675256745293|-86.675256745293|-86.675256745293|-86.675256745293|-86.675256745293|-86.675256745293|-87.07250512118|-87.713901021689|-88.159887396196|-88.477649780225|-89.36280950274|-89.36280950274|-89.36280950274|-89.36280950274|-89.36280950274|-89.36280950274|-89.36280950274|-89.36280950274|-89.36280950274|-89.36280950274|-89.36280950274|-89.36280950274|-89.847566114156|-90.130633339052|-90.285965841941|-90.285965841941|-90.695516923988|-91.406129152603|-92.162366318512|-93.047076569451|-94.326411056771|-94.326411056771|-94.326411056771|-94.326411056771|-94.326411056771|-95.040459103335|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-95.319401054294|-97.943779712155|94.806912787276|94.390045816088|94.390045816088|94.390045816088|94.390045816088|93.244498233425|93.168511543287|93.168511543287|91.865015199464|91.827790342748|91.271348984374|91.271348984374|91.223724399819|90.393024059153|88.876440162403|88.876440162403|88.876440162403|88.876440162403|88.876440162403|88.876440162403|88.876440162403|87.873822233128|-92.239444007628|-92.239444007628|-92.239444007628|-92.239444007628|-92.239444007628|-93.077159499849|-93.133684736173|-93.133684736173|-93.133684736173|-94.094303711823|-94.094303711823|-94.094303711823|-94.094303711823|-94.249230924106|-94.421368032536|-94.634849978642|-95.783167151562|-96.070184791476|-96.533363447211|-96.533363447211|-96.533363447211|-96.533363447211|-96.533363447211|-96.533363447211|-96.559293651605|-97.013943825269|-97.013943825269|-97.548825963895|-97.82091197323|-98.315192717337|-98.315192717337|-98.315192717337|-98.315192717337|-98.315192717337|-98.736036746619|-98.736036746619|-98.740041592516|-99.244495235988|-99.266043764952|-99.266043764952|-99.339629977991|-99.339629977991|-99.339629977991|-99.339629977991|-99.339629977991||-99.339629977991|-99.339629977991|-99.339629977991|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|||-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-100.087654317|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|-101.05683528154|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|97.611798804532|97.611798804532|97.611798804532|97.611798804532|97.611798804532|97.611798804532|97.324217418312||96.982467443279|96.724961791361|96.335754414596|||96.335754414596|96.335754414596|96.19528073315|96.107585328252|96.107585328252|96.107585328252
03713|17759|/equities/ffp|CACALL||-75.442351610552|-75.442351610552|-75.442351610552|-75.442351610552|-75.442351610552|-75.442351610552|-75.442351610552|-75.719565594504|-75.719565594504|-77.299519022647|-77.582800185618|-77.726289828542|-77.726289828542|-78.990324320531|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.115767695747|-79.321318764552|-79.321318764552|-80.345912451065|-80.76903144729|-80.76903144729|-82.393368105224|-82.825965409071|-83.162183872628|-84.719095141543|-85.165656945057|-85.572953432741|76.918942325709|75.804376886286|72.810419610251|-78.409976590429|-78.409976590429|-79.362008273862|-79.362008273862|-79.362008273862|-79.362008273862|-79.362008273862|-79.362008273862|-79.362008273862|-79.362008273862|-80.102227939789|-80.963585921597|-81.798425750016|-82.490654367575|-82.490654367575|-83.678504937633|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.693706216806|-84.943008094357|-87.225566499019|-89.061740469695|-90.400913679748|-90.400913679748|-90.927051806338|-90.927051806338|-93.04672143182|-95.501914312672|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.235500809585|-96.983890212283|-99.543210838355|-100.53134605412|-101.72371707497|-101.81524229643|-102.44471434087|-103.39968361822|-103.99652284418|-103.99652284418|-105.51835880052|-108.27595413803|-108.47328449487|-109.61476046508|-109.9275129842|-111.20192546273|-111.20192546273|-111.20192546273|-111.20192546273|-111.20192546273|-111.20192546273|-111.20192546273|-112.0688054763|107.00110105683|107.00110105683|107.00110105683|107.00110105683|107.00110105683|107.00110105683|107.00110105683|107.00110105683|107.00110105683|107.00110105683|106.56788692661|-112.46898365555|-112.46898365555|-112.46898365555|-112.46898365555|-112.46898365555|-112.46898365555|-112.46898365555|-112.46898365555||-115.12109142473|-115.4951777538|-115.4951777538|-115.5972489109|-115.5972489109|-115.5972489109|-115.5972489109|-115.5972489109|-116.01916596518|-116.04351782386|-116.45946390965|112.33431444382|112.33431444382|112.33431444382|112.33431444382|112.33431444382|112.33431444382|112.33431444382|112.33431444382|112.33431444382|112.33431444382|||112.33431444382|112.33431444382|112.33431444382|112.33431444382|112.33431444382|112.33431444382|112.33431444382|111.18257236719|110.3917492787|109.76124583699|109.76124583699|109.76124583699|107.59027069385|103.47807914212|-106.93651984821|-106.93651984821|-106.93651984821|-106.93651984821|-107.40724122403|-108.16515272391|102.67767458123|102.67767458123|102.67767458123|102.67767458123|102.67767458123|101.54186344326|99.635402469508|99.528223440241|98.431361327779|97.834847276092|96.012403173575|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-102.952987388|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433||97.411387535645|97.411387535645|97.411387535645|||97.183681183287|97.183681183287|97.183681183287|97.183681183287|97.183681183287|97.183681183287
03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP||-45.46439401551|-45.46439401551|-45.46439401551|-45.871548990894|-46.201058931541|-46.201058931541|-46.201058931541|-47.006246908446|-47.006246908446|-47.873609074774|-49.131786674065|-50.051984939092|-51.179982672261|-51.698667008827|-51.698667008827|-51.698667008827|-51.698667008827|-51.698667008827|-51.981851638633|-52.415947875798|-52.687163204418|-53.410736978569|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.054649395467|49.027388725812|47.353754608657|47.353754608657|47.353754608657|47.353754608657|46.115282262725|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-48.66336898116|-49.634298105017|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-49.88686144788|-50.815956994769|-52.087174438632|-52.830192167666|-53.230769456655|-54.312709098989|-54.312709098989|-54.312709098989|-54.312709098989|-54.312709098989|-54.312709098989|-54.312709098989|-54.902109377097|-54.902109377097|-55.035676577037|-55.56741841893|-55.647131322276|-56.399589934229|-56.693990935086|-57.762374154569|-57.762374154569|-57.762374154569|-57.762374154569|-58.147081207171|-59.635647481166|-60.601555850898|-60.601555850898|-60.601555850898|-60.601555850898|-60.601555850898|-60.783134525743|-60.783134525743|-60.783134525743|-61.242371949583|-62.452634821369|-63.436262989522|-64.512515280513|-66.6583493792|61.590866552486|61.590866552486|61.590866552486|61.590866552486|61.162071743159|60.868972079123|60.643299173608|60.231444119629|59.615346962909|59.615346962909|59.615346962909|59.615346962909|58.478166216722|57.402671435869|57.402671435869|56.44741185881|56.379522697147|56.379522697147|55.299470892677|54.916078345786|54.462310756589|-59.751767900385|-59.751767900385|-59.751767900385|-61.140852798794|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621||56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.75376131621|56.687512531181|56.336124780332|55.623471130436|54.009411985682|53.627126251113|52.75236398473|51.747068423857|49.885632217846|||48.603249783527|48.603249783527|48.46472738889|48.46472738889|48.46472738889|48.46472738889|48.46472738889|48.46472738889|48.46472738889|48.46472738889|48.46472738889|48.199695149032|48.044106950327|47.69900882461|46.832232451199|46.435812605486|-50.390556809355|-50.390556809355|-50.390556809355|-50.390556809355|-50.390556809355|-51.147839966802|-51.855932067267|-51.98691035613|-51.98691035613|-51.98691035613|-51.98691035613|-52.821567231909|-53.857296076633|-54.233699128483|-54.233699128483|-54.3317384049|-54.3317384049|-54.3317384049|-54.3317384049|-55.060265572502|-55.116960348502|-57.632729615878|-57.632729615878|-57.632729615878|-57.876213320625|-57.876213320625|-58.003348149062|-58.003348149062|-59.087053498958|-60.296725601327|-60.675443837666|-60.675443837666|-60.675443837666|-60.675443837666|-60.675443837666|-60.675443837666|-61.633825723357|-62.143138293896|-62.897932242987|57.065733863609|57.065733863609|57.065733863609|57.065733863609|57.065733863609|57.065733863609|57.065733863609|57.065733863609||57.065733863609|57.065733863609|57.065733863609|||-62.453153784294|-62.453153784294|-62.453153784294|-62.453153784294|-62.453153784294|-62.453153784294
03715|6947|/equities/pierre-vacances|CACALL||-1.4133049957594|-1.4133049957594|-1.4133049957594|-1.4133049957594|-1.4133049957594|-1.4133049957594|-1.4133049957594|-1.4356722426239|-1.4384136875276|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3538123930212|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3466256458703|1.3424729990897|1.32774778074|-1.4416153700668|-1.4416153700668|-1.4416153700668|-1.4416153700668|-1.4424615404692|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.4485200796851|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.452077832898|-1.4959753057256|-1.5184698083837|-1.5184698083837|-1.5184698083837|-1.5184698083837|-1.5184698083837|-1.5184698083837|-1.5184698083837|-1.5184698083837|-1.5239664359047|-1.6081849185575|-1.6320943863247|-1.6541048587533|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4507685527956|1.4034095192127|1.3973942360222|1.3973942360222|1.3973942360222|1.3973942360222|1.394104628755|1.3653385296942|1.3335983306701|1.3076987974821|1.3076987974821|1.3076987974821|1.3076987974821|1.3076987974821||1.3076987974821|1.2948875220814|1.2701944836617|1.2701944836617|1.2464383982553|1.2392532218117|1.2392532218117|1.2392532218117|1.2392532218117|1.2392532218117|1.2392532218117|1.2392532218117|1.2392532218117|1.2392532218117|1.2392532218117|1.2392532218117|1.2090591047228|1.1941767504944|1.1744186272371|-1.2867791195431|-1.2867791195431|||-1.2867791195431|-1.2867791195431|-1.2867791195431|-1.2867791195431|-1.2867791195431|-1.2867791195431|-1.2867791195431|-1.2867791195431|-1.3073528860005|-1.3073528860005|-1.3073528860005|-1.3073528860005|-1.3073528860005|-1.3073528860005|-1.3073528860005|-1.3073528860005|-1.3073528860005|-1.3073528860005|-1.3449477259751|-1.346552702188|-1.346552702188|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3475972397206|-1.3665525828333|-1.3842805860805|-1.416877330621|-1.416877330621|-1.4469748352192|-1.4620831315409|-1.4708701377324|-1.4839667948542|-1.5214075746865|-1.5502306954431|-1.5804205755599|-1.5804205755599|-1.6085783949833|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243||1.447330413243|1.447330413243|1.447330413243|||1.447330413243|1.447330413243|1.447330413243|1.4301448177197|1.4240923787461|1.4240923787461
03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP||-8.9961925682935|-8.9961925682935|-8.9961925682935|-8.9961925682935|-8.9961925682935|-8.9961925682935|-8.9985476265917|-9.0558864552191|-9.4809850011061|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.6844247544208|8.2416968537455|8.2416968537455|8.2296634463343|8.0560146733426|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|8.0243926683806|7.9640468137951|-8.7735533516236|-8.7735533516236|-8.7909613411892|-8.7909613411892|-8.9479665052863|-8.9479665052863|-8.9479665052863|-8.9479665052863|-8.9479665052863|-8.9479665052863|-8.9479665052863|-8.9479665052863|-9.1488518993029|-9.2665622740011|-9.2665622740011|-9.2665622740011|-9.2665622740011|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3384573558053|-9.3671747952789|-9.4118604958157|-9.6087338460927|-9.7344865167882|-9.7344865167882|-9.7725226265285|-9.7725226265285|-9.7725226265285|-10.338358334048|9.1079676598076|9.1079676598076|9.1079676598076|9.1079676598076|9.1079676598076|9.1079676598076|9.1079676598076|8.9294301758253|-9.9143253162579|-9.9143253162579|-9.9143253162579|-9.9143253162579|-10.003417155817|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.070856164073|-10.299562531682|-10.32118090653|-10.399368275797|-10.435686523821|-10.590762702521|-10.732855716233|-10.732855716233|-10.864283843045|-11.327537478346|-11.431153179692|-11.521855409115|-11.521855409115|-11.529228640783|-11.529228640783|-11.529228640783|-11.529228640783|-11.529228640783|-11.529228640783|-11.529228640783|-11.583031178832|-11.633865958526|-11.633865958526||-11.778184553069|-11.912427262114|-12.227141092935|-12.302547996852|-12.302547996852|-12.302547996852|-12.302547996852|-12.302547996852|-12.302547996852|-12.302547996852|-12.302547996852|-12.418942364954|-12.574194950694|-12.574194950694|-12.574194950694|-12.574194950694||-12.679660632471|-12.744087351521|-12.744087351521|-12.832319618552|-12.9648350518|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.774396154558|11.615995907426|11.356662034591|||11.034624894018|10.846635792426|10.846635792426|10.747732532847|10.747732532847|10.747732532847|10.747732532847|10.747732532847|10.654147559656|10.42349707446|10.374441431203|10.144379719803|9.9559696921554|9.9559696921554|9.9559696921554|9.9559696921554|9.9559696921554|9.9559696921554|9.9559696921554|9.9559696921554|9.9559696921554|9.9559696921554|9.9019292823855|9.9019292823855|9.9019292823855|9.9019292823855|-11.03080553129|-11.03080553129|-11.064251787836|-11.064251787836|-11.064251787836|-11.064251787836|-11.177800101583|-11.177800101583|-11.177800101583|-11.364777744418|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.472199002613|-11.562962039151|-11.562962039151|-11.930513734992|-12.148904186019|-12.356559812502|11.261567977648|11.261567977648|11.261567977648|11.261567977648|11.261567977648|11.261567977648|11.261567977648|11.261567977648||11.245766348727|11.245766348727|11.245766348727|||11.245766348727|11.245766348727|11.245766348727|11.150584159902|11.150584159902|11.150584159902
03717|17847|/equities/plastiques-du-val-de-loire|CACALL||-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.2917712309476|-1.3055473248511|-1.3055473248511|-1.3055473248511|-1.3055473248511|-1.3055473248511|-1.3055473248511|-1.3055473248511|-1.3083858865665|-1.319873169414|-1.3262479342264|-1.3322198961888|-1.3530221222412|-1.3586356373375|-1.3843173883299|-1.3939637698442|-1.4068688715572|-1.4068688715572|-1.4392987318695|-1.4422764455677|1.3181443361032|1.3181443361032|1.3181443361032|1.3181443361032|1.3181443361032|1.3181443361032|1.3181443361032|1.3181443361032|1.3181443361032|1.3181443361032|1.3181443361032|1.3181443361032|1.2773825556689|1.2154250841067|-1.407023384583|-1.407023384583|-1.407023384583|-1.407023384583|-1.407023384583|-1.407023384583|-1.407023384583|-1.407023384583|-1.407023384583|-1.407023384583|-1.407023384583|-1.407023384583|-1.435859305342|-1.4570658942947|-1.5170176846991|-1.5455752195263|-1.577472916212|-1.577472916212|-1.577472916212|-1.6019143031331|-1.6312936794197|-1.6619929617683|-1.6958255575807|-1.7211950141755|-1.7385499762791|-1.7839444133195|-1.8157715767128|-1.8497461378026|-1.8736068340857|-1.8817853765046|-1.8928170884489|-1.8945190006758|-1.9011322319801|-1.9148691495585|-1.9175200961802|-1.9175200961802|-1.9175200961802|-1.9175200961802|-1.9175200961802|-1.9175200961802|-1.9175200961802|-1.9175200961802|-1.9175200961802|-1.9175200961802|-1.9175200961802|-1.9175200961802|-1.9175200961802|-1.9175200961802|-1.9175200961802|-1.9472446201879|-1.9516606925414|-1.9622809935341|-1.9622809935341|-1.9622809935341|-1.9622809935341|-1.9622809935341|-1.9692010138575|-1.9963345167973|-2.0264827474331|-2.0541475133074|-2.0651512805784|-2.0651512805784|-2.0746125451022|-2.0962361617544|-2.1097068569902|-2.1432854491079|-2.1825393921362|-2.2042104343823|-2.2177338247224|-2.2699820007134|-2.3166466515648|-2.3296254747428|-2.3296254747428|-2.3533647552584|-2.3533647552584|-2.3754053000448|-2.419339339362|-2.5792659702416|-2.7719621065056|-2.7782911595146|-2.8098039357799|-2.8098039357799|-2.8231154778421|-2.82401720449|-2.8489079890943|-2.8891714724029|-2.8891714724029|-2.8891714724029|-2.8891714724029|-2.8891714724029|-2.8891714724029|-2.8891714724029|-2.8891714724029|-2.8918572037447|-2.9042857851174|-2.9242064252591|-2.9335263618099|-2.9335263618099|-2.9678071084141|-2.9936745633151|-3.0290828401806|-3.0428183705426|-3.0428183705426|-3.110353830878|2.8301359348492|2.8301359348492|2.8301359348492|2.8301359348492|2.822928805373|-3.0429100424187|-3.0429100424187|-3.0429100424187|-3.0429100424187|-3.0429100424187||-3.0429100424187|-3.0429100424187|-3.0429100424187|-3.0704557266651|-3.0760706344829|-3.0760706344829|-3.0760706344829|-3.1095230490617|-3.1100255549673|-3.1266949906089|2.8707658019999|2.8707658019999|2.8707658019999|2.8707658019999|2.8707658019999|2.8675176134087|2.7561307207718|-2.9728018716944|-2.9728018716944|-2.9728018716944|-2.9728018716944|||-2.974224324135|-3.000804803005|-3.0131164626183|-3.0229071992307|-3.0298969102865|-3.0304410405695|-3.0368053616237|-3.0368053616237|-3.0368053616237|-3.0442282028939|-3.0491424741508|-3.083632718163|-3.083632718163|-3.1690364266295|-3.2383738121345|-3.2421831853835|-3.2421831853835|-3.2421831853835|-3.2421831853835|-3.2668702081009|-3.2758891969017|-3.2758891969017|-3.2920991214439|-3.297332383121|-3.3314804246304|-3.352756042202|-3.3719511770757|-3.399945765022|-3.4443841833578|-3.4732046677786|-3.4813858856181|-3.4813858856181|-3.4813858856181|-3.4813858856181|-3.5064825328425|-3.5064825328425|-3.5064825328425|-3.5616472862645|-3.5796261332266|-3.5796261332266|-3.6201401973027|-3.686772141109|-3.686772141109|-3.686772141109|-3.686772141109|-3.686772141109|-3.686772141109|-3.686772141109|-3.686772141109|-3.7803023890765|-3.7897803602519|-3.9636449083026|-4.0468275794647|-4.1092529174643|-4.2169476479245|-4.2575272342343|-4.2575272342343|-4.2575272342343|-4.2575272342343|3.5373120002812|3.5373120002812|3.5186800087895|3.3918668390872||3.1487408348324|2.9313786767592|2.8587540942949|||2.8492306602401|2.8492306602401|2.8492306602401|2.7247006641939|2.5442870428553|2.5442870428553
03718|945688|/equities/poxel-sa|CACALL||-0.24083420929875|-0.24083420929875|-0.25733245244253|-0.26875828543889|-0.27015528830465|-0.27015528830465|-0.27725588036441|-0.28378430536348|-0.28512145337086|-0.28763493958028|-0.3013826493117|-0.3013826493117|-0.30923071709968|-0.32492301262857|-0.32883113399084|-0.33195125145973|-0.34080694928501|-0.34936352680905|-0.34936352680905|-0.34985311066642|-0.34985311066642|-0.35508678230461|-0.37298529813484|-0.37978923563379|-0.38004750783561|-0.38004750783561|-0.38004750783561|-0.38004750783561|-0.38004750783561|-0.38516390517154|-0.40176543808423|-0.40890604330923|-0.42059004222713|-0.43735005861478|-0.45094449659141|-0.45168833754628|-0.4644037023978|-0.48280964634999|-0.50026408565755|-0.50026408565755|-0.50026408565755|-0.50026408565755|-0.50568233080169|-0.53761923917423|-0.5915213774563|-0.60223008807808|-0.60223008807808|-0.61908903515239|-0.62144870335067|-0.62144870335067|-0.62144870335067|-0.62144870335067|-0.62144870335067|-0.62238744755812|-0.64304164008109|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.53262439588391|0.5186883989204|0.5186883989204|0.5186883989204|0.5186883989204|0.5186883989204|0.5186883989204|0.5186883989204|-0.58377746385013|-0.58377746385013|-0.58377746385013|-0.58377746385013|-0.58377746385013|-0.58377746385013|-0.58377746385013|-0.58377746385013|-0.58377746385013|-0.58377746385013|-0.58377746385013|-0.58377746385013|-0.58377746385013|-0.59241940458257|-0.6175215749789|-0.62271842016652|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.63200422725375|-0.6823936160107|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534||0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.58581438682534|0.57600340044329|0.57600340044329|0.57600340044329|0.57600340044329|0.57600340044329|0.57600340044329|0.57600340044329|0.57600340044329|0.57600340044329|0.57600340044329|0.57600340044329|0.47494822515194|0.45802864926764|0.45802864926764|0.44214293247802|||0.41563294247718|0.41563294247718|0.41563294247718|0.41563294247718|0.41412474394133|0.41412474394133|0.41412474394133|0.4066385878489|-0.51041050778767|-0.51041050778767|-0.51041050778767|-0.51041050778767|-0.51041050778767|-0.51041050778767|-0.51041050778767|-0.51298390248242|-0.52181544148064|-0.52626308794126|-0.52626308794126|-0.52626308794126|-0.52626308794126|-0.52626308794126|-0.52626308794126|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.53094831485332|-0.571387030226|-0.60176335445378|-0.61484816859535|-0.61705352410532|-0.64097612980181|-0.68514012002475|0.48497331408295|0.48497331408295|0.48497331408295|0.48497331408295|0.48497331408295|0.48497331408295|0.48497331408295||0.48497331408295|0.48497331408295|0.48497331408295|||0.48497331408295|0.35358147618542|-0.371353375016|-0.371353375016|-0.371353375016|-0.371353375016
03719|17849|/equities/precia|CACALL||27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|27.702808758677|-30.376779430368|-30.376779430368|-30.824200066437|-31.271333385959|-31.779259126998|29.386049494992|29.386049494992|29.386049494992|29.386049494992|29.386049494992|29.173388200613|28.809320561987|28.718628077483|28.718628077483|28.718628077483|28.718628077483|28.718628077483|28.718628077483|28.718628077483|27.931809483608|27.157565075645|-29.635021547149|-29.635021547149|-29.635021547149|-29.635021547149|-29.635021547149|-29.635021547149|-29.635021547149|-29.635021547149|-29.635021547149|-29.635021547149|-29.635021547149||-29.635021547149|-29.635021547149|-29.777802100524|27.93200675385||27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.93200675385|27.55504840779|27.55504840779|27.55504840779|27.55504840779|27.55504840779|27.55504840779|27.55504840779|27.55504840779|27.288942696515|27.211101779154|27.211101779154|27.211101779154|26.527505961207|-30.682363937797|-30.682363937797|-30.682363937797|-30.682363937797|-30.682363937797|-30.682363937797|-30.898597633031|-30.898597633031|-30.926219952534|-31.784688751378|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.037151641399|-32.246835199495|-32.740927872283|-32.823253827208|-33.586948082308|-33.874387287939|-34.071540964802|-34.62350729802|-34.62350729802|-34.917646558255|-34.917646558255|-34.917646558255|-34.917646558255|-34.917646558255|-34.917646558255|-34.917646558255|-35.536273487376|-35.619302154403||-35.619302154403|-35.619302154403|-35.619302154403|-36.265890519731|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|-36.484072460992|||-36.484072460992|-36.484072460992|-36.787858713847|-36.800922226889|33.946491855852|33.946491855852|33.946491855852|33.946491855852|33.946491855852|33.946491855852|33.757211732061|33.246902517909|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.108737704216|33.037486973801|32.847206265174|32.591341820517|32.27926767221|32.193630619744|31.970703358892|31.723002587693|31.670001942733|31.322225101369|31.124693878908|30.916327167903|30.14591924499|29.94546531914|29.544961338554|29.094401444897|28.843779552761|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.477422411342|28.477422411342|28.477422411342|28.477422411342|28.477422411342||28.189409623788|28.189409623788|28.154899793914|||27.856468203886|27.856468203886|27.856468203886|27.856468203886|27.440520184154|26.245022659959
03720|13181|/equities/hubwoo-s.a.|CACALL||-0.066976790441563|-0.067751990563328|-0.069502211203902|-0.069731126792483|-0.069731126792483|-0.073367919019253|-0.074575465576947|-0.075917183974386|-0.077407982193762|-0.079064424659736|-0.080904916288595|-0.082949906987328|-0.084996798764687|-0.084996798764687|-0.086393768795896|-0.086393768795896|-0.086393768795896||0.058728547040186|0.058728547040186|0.058728547040186|0.058728547040186|0.058728547040186|0.058728547040186|0.058728547040186|0.058728547040186|0.058728547040186|0.058728547040186||0.058728547040186|0.058728547040186||||0.058728547040186|0.057770928726622|0.057770928726622|0.057770928726622|0.057770928726622|||0.057770928726622|0.057770928726622|||0.0569399177046||||||0.056175473068907|0.056175473068907||0.056175473068907|0.055488233301688|0.055488233301688|0.055059541196061|0.055059541196061|0.05501960596162|0.05501960596162|0.05501960596162|0.043619879901993|0.043619879901993||-0.072994162894927|-0.072994162894927|-0.072994162894927|||||||-0.072994162894927|-0.072994162894927|||-0.072994162894927||-0.072994162894927|-0.072994162894927|-0.072994162894927|-0.072994162894927|-0.072994162894927|-0.072994162894927|||-0.072994162894927||-0.072994162894927|||-0.073553567590216||-0.073553567590216|-0.073553567590216|-0.073553567590216|||||-0.073553567590216|-0.073553567590216||||||-0.073553567590216|-0.075158837723369||-0.075158837723369||-0.075158837723369|-0.075158837723369|-0.075381068324235||-0.075381068324235||||-0.075381068324235||-0.075381068324235||-0.075381068324235|||-0.075381068324235|-0.075381068324235||-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318||-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318||-0.075762180939318||-0.075762180939318|-0.075762180939318||||-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318|-0.075762180939318||-0.077607917830895|-0.077607917830895|-0.077607917830895|-0.077607917830895|-0.078417096296532|-0.078417096296532|||-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.078417096296532||-0.078417096296532|-0.078417096296532|-0.078417096296532|-0.080901135262916|||-0.080901135262916|-0.080901135262916|-0.080901135262916|-0.080901135262916|-0.082859426599857|-0.082859426599857|-0.086561398343772|-0.086561398343772|||||||-0.086561398343772|-0.086561398343772|-0.086561398343772|-0.086561398343772|-0.086561398343772|-0.086561398343772|-0.086561398343772||-0.087977038196975|-0.087977038196975|-0.09069266183308|||-0.09069266183308|-0.09069266183308|-0.09069266183308||-0.09069266183308|-0.09069266183308|-0.090848225180734|-0.090848225180734||-0.090848225180734|-0.090848225180734|-0.090848225180734|-0.091911144463557|-0.091911144463557||-0.091911144463557|-0.092234605201238|-0.093742045371659|||||-0.093742045371659|-0.093742045371659|-0.093742045371659|-0.093742045371659
03721|1009128|/equities/prodways-sas|CACALL||-0.50911941289963|-0.52427156335845|-0.52546800386923|-0.52546800386923|-0.52870740213533|-0.52870740213533|-0.53125821626341|-0.53484247432986|-0.53638054713981|-0.53831168330794|-0.54040188499165|-0.54192822776548|-0.54192822776548|-0.54319804136744|-0.54327558615462|-0.5529172921474|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.55937752588051|-0.56080839218318|-0.56606483991079|-0.56618315572134|-0.56831462509756|-0.57523847429095|-0.58344362011117|-0.58344362011117|-0.58344362011117|-0.58344362011117|-0.58344362011117|-0.58793736752053|-0.58798595000395|-0.59531774045238|-0.59874190689468|0.55142975808486|0.55142975808486|0.54469972585422|0.54327747264154|0.54008608767994|0.53576233662508|0.52584269562897|0.52584269562897|0.52584269562897|0.52360300796492|0.5215033367526|0.52007202384053|0.52007202384053|0.51180223157206|0.5060025114726|0.49217577954924|-0.54845762554363|-0.54845762554363|-0.54845762554363|-0.54845762554363|-0.54845762554363|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56012268795374|-0.56208077055219|-0.56975642157929|-0.57050713249198|-0.57184124929101|-0.57550151642938|-0.57550151642938|-0.58889056573068|-0.58904507899455|-0.59008657005309|-0.59008657005309|-0.59898504247134|-0.60859450620485|-0.62749936345272|-0.62749936345272|-0.63111043045976|-0.63362271002109|0.54276251191211|0.54276251191211|0.54276251191211|0.54276251191211|0.54276251191211|0.54276251191211|0.54276251191211|0.54276251191211|0.54276251191211|0.54276251191211|0.50690787982753|-0.58295761627698|-0.58295761627698|-0.58295761627698|-0.59061958373413|-0.59243843655703|-0.59448717149228|-0.61408290012052|-0.61408290012052|-0.62709212351033|-0.63126900845313|-0.64196560177035|-0.64329509373977|-0.64577232065547|-0.6556914588119|-0.68354608839369|-0.72060672911909|-0.73450749420354|-0.74148455952947|-0.74148455952947|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.70069451006218|0.69777169461564|0.67363519067583|-0.72004286898145|-0.72004286898145|-0.72004286898145|-0.72004286898145|-0.72004286898145|-0.72004286898145|-0.72004286898145|-0.72171430072264|-0.72407144066444|-0.7387776947936||-0.7387776947936|-0.7387776947936|-0.74455889629246|-0.74455889629246|-0.75084321550661|-0.75371468786988|-0.76240520151228|-0.76861691112618|-0.77629653872495|-0.79394061765676|-0.79876734704447|-0.80629703502603|-0.80813831067315|-0.80813831067315|-0.81533741664288|-0.81533741664288|-0.824208229906|-0.82723138081436|-0.83247761700574|-0.83247761700574|-0.83247761700574|||-0.83247761700574|-0.83247761700574|-0.83247761700574|-0.83247761700574|-0.83247761700574|-0.84497509371377|-0.87002791377281|-0.90019767055219|-0.90533075806504|-0.91536751253744|-0.92859947728222|-0.92859947728222|-0.92859947728222|-0.94138830952187|-0.95648701050038|-0.9650966741217|-1.0131629780015|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.90012225023479|0.86994308262564|0.86994308262564|0.86994308262564|0.86994308262564|0.86994308262564|0.86994308262564|0.86994308262564|0.86994308262564|0.86994308262564|0.82304787006089|0.822173756705|0.822173756705|0.822173756705|0.822173756705|0.822173756705|0.822173756705|0.822173756705|-0.93907586997672|-0.93907586997672|-0.93907586997672|-0.93907586997672|-0.95808428929828|-0.96892700048047|0.87158767239316|0.87158767239316|0.87158767239316|0.87158767239316|0.87158767239316|0.87158767239316|0.87158767239316|0.87158767239316|0.87158767239316||0.87158767239316|0.86009738463013|0.82927484995622|||-0.94188804938495|-0.94188804938495|-0.94188804938495|-0.94188804938495|-0.94543116969202|-0.95047908008467
03722|17667|/equities/prologue-software|CACALL||-0.21879070678965|-0.22035078267936|-0.22063976703622|-0.22082195959199|-0.22130218072851|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22647588436282|-0.22704406531268|0.19619868390215|0.19619868390215|0.19619868390215|0.19619868390215|-0.19037697441808|-0.19037697441808|-0.19037697441808|-0.19191886459713|-0.19346540890275|-0.19404489654234|-0.19429988367614|-0.19480542538626|-0.19486714483481|-0.19599126396555|-0.19665915391557|-0.19665915391557|-0.19665915391557|-0.19742682931283|-0.20033536500907|-0.20120596330669|-0.2021455165005|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.20355800090793|-0.2043977785283|-0.20663641511|-0.207540466207|-0.20932274015715|-0.20974827497122|-0.20974827497122|-0.20974827497122|-0.21147465987497|-0.21147465987497|-0.21147465987497|-0.21402740791433|-0.21580823030729|-0.21764803144291|-0.21866448293079|-0.22054385719419|-0.22138206691345|-0.22375785179493|-0.22511983240707|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19749910549617|0.19656736318598|0.19656736318598|0.19656736318598|0.19478802693595|0.19478802693595|0.19478802693595|0.19478802693595|0.19478802693595|0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856||0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856|0.18950038420856|0.18394486874011|0.17643874187896|0.171181945885|0.17016288850873|0.17016288850873|0.1579032092091|-0.18685277681622|-0.18685277681622|-0.18685277681622|-0.18685277681622|-0.18685277681622|-0.18685277681622|||-0.18685277681622|-0.18685277681622|-0.18685277681622|-0.18685277681622|-0.18891975097162|-0.19141018344422|-0.19141018344422|-0.19431687508976|-0.19774400600116|-0.19774400600116|-0.19774400600116|-0.19774400600116|-0.19774400600116|-0.19774400600116|-0.19957901924751|-0.19957901924751|-0.20615311031235|-0.20615311031235|-0.21288798277061|-0.21288798277061|-0.21288798277061|-0.21288798277061|-0.21288798277061|-0.21288798277061|-0.21288798277061|-0.21288798277061|-0.21288798277061|-0.21288798277061|-0.21288798277061|-0.21406997960454|-0.21679009925369|-0.21679009925369|-0.21885010165245|-0.22186123179363|-0.22240136450051|-0.22347374879121|-0.22365466089732|-0.22365466089732|-0.22365466089732|-0.22617184736868|-0.22677962774671|-0.22677962774671|-0.22677962774671|-0.22884167048037|-0.22884167048037|-0.22884167048037|-0.22884167048037|-0.23026852627264|-0.23140947625225|-0.23701053311632|-0.23717967004082|-0.23717967004082|-0.24303296573185|-0.24379487603076|-0.24379487603076|-0.24379487603076|-0.24721653477095|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316||-0.24864697908316|-0.24864697908316|-0.24864697908316|||-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316
03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP||15.891724935355|15.708583477672|-16.669496480369|-16.669496480369|-16.669496480369|-16.669496480369|-16.669496480369|-16.669496480369|-16.669496480369|-16.669819594645|-16.669819594645|-16.669819594645|-16.669819594645|-16.669819594645|-16.669819594645|-16.669819594645|-16.669819594645|-16.669819594645|-16.687576401259|-16.725085271758|-16.770094515396|-16.853437345903|-16.88604160777|-17.063432218488|-17.063432218488|-17.063432218488|-17.122703766222|-17.134114927048|-17.152793693271|-17.152793693271|-17.152793693271|-17.152793693271|-17.152793693271|-17.183310970273|-17.183310970273|-17.183310970273|-17.183310970273|-17.183310970273|-17.183310970273|-17.183310970273|-17.183310970273|-17.183310970273|-17.382567547655|-17.490305066784|-17.490305066784|-17.490305066784|-17.490305066784|-17.490305066784|-17.490305066784|-17.490305066784|-17.490305066784|-17.490305066784|-17.490305066784|-17.787005769632|-17.942229654416|-18.208307657252|-18.208307657252|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-18.222689412532|-19.080765484105|-19.451961462509|-19.593779849432|-19.593779849432|-19.726421779418|-19.884913278977|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.963213857744|-19.971869308681|-19.971869308681|-20.007369832897|-20.007369832897|-20.600826569428|-20.600826569428|-21.248695925463|-22.786885133042|-23.041833601192|-23.041833601192|-23.35625886022|21.454662009565|21.454662009565|21.454662009565|21.454662009565|21.454662009565|21.330179607966|21.066867311904|20.876378069333|20.876378069333|20.651531230533|20.171146299137|19.884606893077|19.202757656033|19.202757656033|19.202757656033|19.202757656033|19.202757656033|19.202757656033|19.196397264197|18.869329513658|18.711476923745|18.647196798105|18.376885975488|18.089873513787|18.017637368936|18.017373743873|17.710415194676|17.43823912215|-18.273675295487|-18.273675295487|-18.273675295487||-18.273675295487|-18.273675295487|-18.273675295487|-18.273675295487|-18.326730719678|-18.326730719678|-18.326730719678|-18.326730719678|-18.326730719678|-18.326730719678|-18.326730719678|-18.456367483263|-18.672630511528|-18.732923201726|-18.879914473611|-18.886571671254|-18.941569665929|-18.941569665929|-19.331744675129|-19.596382993558|-19.695906995296|||-19.695906995296|-19.695906995296|-19.695906995296|-19.803436625532|-19.803436625532|-19.803436625532|-19.803436625532|-19.880484329917|-19.989858223158|-19.989858223158|-20.009841363913|-20.04038592393|-20.04038592393|-20.04038592393|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.114111349819|-20.242345410186|-20.440384208712|19.288818807163|19.288818807163|19.288818807163|19.288818807163|19.091465281953|19.016377648588|19.016377648588|18.968197726404|18.81910800845|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961||18.811995347961|18.811995347961|18.811995347961|||18.747772676662|18.670858046429|18.396375608016|-19.691382413567|-19.691382413567|-19.691382413567
03724|6996|/equities/rallye|CACALL||0.044048724026928|0.044043026534992|0.044036695988396|0.044029662047735|0.044021846558111|0.044013162680751|0.044003513928129|0.043992793091882|0.043980881051608|0.043967645451303|0.043952939228743|0.043936598981453|0.043918443151131|0.043898270006329|0.043875855400993|0.043850950283954|0.043823277931687|0.043792530873614|0.043758367475754|0.043720408144799|0.043678231110404|0.043631367738855|0.043579297326022|0.043521441311764|0.043457156851476|0.043385729673379|0.04330636614216|0.043218184440806|0.043120204772634|0.043011338474666|0.042890375921367|0.042755973084369|0.042606636598816|0.042440707170423|0.042256341138876|0.042051489992712|0.041823877608085|0.0415709749585|0.041289972014517|0.040977746521202|0.040630829306408|0.040245365734415|0.039817072876644|0.039341191923565|0.038812435309034|0.038224927959554|0.037572142015688|0.036846824300281|0.036040915727607|0.035145461757969|0.034150512902815|0.033045014174867|0.031816682254924|0.030451869010544|0.028935409850121|0.027250455227429|0.025378283424438|0.024419561495336|0.024419561495336|0.024419561495336||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|0.024419561495336|||0.024419561495336|0.024419561495336|-0.042467153629821|-0.048463503207774|-0.050103890949394|-0.051120989498058|-0.053184433434914|-0.054360480528755|-0.055378312158569|-0.056137013670449|-0.058024459676225|-0.060399401073406|-0.062399334043538|-0.064682596003322|-0.066980660596715|-0.070367400515668|-0.073458223479314|-0.075625805046075|-0.080884227582603|-0.084015806989307|-0.090250896125955|-0.092778772968299|-0.12229738264435|-0.12229738264435|-0.12229738264435|-0.12229738264435|-0.12468598442666|-0.12556220502646|-0.1273357821117|-0.12811753210206|-0.1311417046165|-0.13330189378455|-0.13536877492947|-0.14059863622964|-0.14344293139578|-0.14478398910706|-0.14478398910706|-0.14478398910706|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.15376632766755|-0.166429250542|-0.17689916806495|-0.1869752641299|-0.1869752641299||-0.1869752641299|-0.19112807134551|-0.19402007297522|||-0.19567785810372|-0.20133096091108|-0.20896773081307|-0.22548635929033|-0.22685106732356|-0.22685106732356
03725|7659|/equities/general-sante|CACALL||-12.33126620315|-12.33126620315|-12.33126620315|-12.33126620315|-12.33126620315|-12.33126620315|-12.509739653518|-12.638600049471|-12.770371457696|-12.770371457696|-12.770371457696|-12.770371457696|-12.770371457696|-12.861524127987|-13.048915835516|-13.521017520844|12.361923243885|12.361923243885|12.361923243885|12.361923243885|12.3410256464|12.278917268329|12.186214051591|12.186214051591|12.186214051591|12.186214051591|11.86523775033|11.483597532156|-12.775709957677|-12.775709957677|-12.775709957677|-12.775709957677|-12.775709957677|-12.953566174594|-13.087296120422|-13.110884472283|-13.295844821469|-13.295844821469|-13.392605018103|-13.694561374942|-13.88562423737|-14.209026623116|-14.443363084115|-14.656514633273|-14.921127041815|-14.959586047065|-14.961592568419|-14.961592568419|-14.961592568419|-14.961592568419|-14.969866992835|-14.969866992835|-15.077629515202|-15.228555004134|-15.228555004134|-15.248394321882|-15.478771182655|-15.590301695531|-15.60033585304|-15.605928492479|-15.984364747927|15.524858492484|15.524858492484|15.491509139395|15.39056564686|15.345072919763|15.344525159108|15.321694441093|15.226474397287|15.226474397287|15.168305097802|15.003672267312|14.926302434465|-15.441230437844|-15.441230437844|-15.441230437844|-15.441230437844|-15.441230437844|-15.441230437844|-15.483123952332|-15.483123952332|-15.483123952332|-15.483123952332|-15.747915566169|-15.936573253961|-16.120170957616|-16.120170957616|-16.120170957616|-16.120170957616|-16.120170957616|-16.120170957616|-16.120170957616|15.112899516599|15.112899516599|15.112899516599|15.112899516599|15.112899516599|15.112899516599|15.112899516599|15.112899516599|15.112899516599|14.983777230069|14.981974541131|14.955417058682|14.955417058682|14.955417058682|14.814352668894|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.731288876684|14.693099090955|14.311776767728|13.995403544105|13.995403544105|13.704201971058|13.704201971058|13.602012777644|13.602012777644|13.602012777644|13.602012777644|13.602012777644|13.602012777644|13.602012777644|13.602012777644|12.370259849949|-13.264563746314|-13.264563746314|-13.264563746314|-13.264563746314|-13.355070638503|-13.37938180536|-13.37938180536|-13.37938180536|-13.37938180536|-13.37938180536|-13.37938180536||-13.37938180536|-13.37938180536|-13.538202292057|-13.617446641494|-13.654872334506|-13.654872334506|-13.877635757686|-13.894594873059|-14.154617812993|-14.154617812993|-14.154617812993|-14.154617812993|-14.154617812993|-14.154617812993|-14.399575474926|-14.707379284143|-14.707379284143|-14.707379284143|-14.707379284143|-14.707379284143|-14.707379284143|||-15.333198854923|-15.503554632928|-15.667838470435|-15.833709549347|-15.88395431375|-15.88395431375|-15.88395431375|-15.88395431375|-15.88395431375|-15.88395431375|-15.88395431375|-16.493282825146|-16.69253628165|-16.988116925729|-16.988116925729|-16.988116925729|-16.988116925729|-16.988116925729|-17.014574202975|-17.016193770789|-17.815214686286|-18.619683641738|-18.730202880774|-18.839114311971|-18.891501229142|-18.891501229142|-18.891501229142|-18.891501229142|-18.891501229142|-18.957568849473|-18.957568849473|-18.957568849473|-18.957568849473|-18.957568849473|-18.957568849473|-18.957568849473|-19.002855209674|-19.058647538198|-19.058647538198|-19.058647538198|-19.1195436695|-19.1195436695|-19.1195436695|-19.236547287979|-19.236547287979|-19.236547287979|-19.334317229753|-19.334317229753|-19.496464224397|-19.525572518433|-19.525572518433|-19.683969634468|18.852371668384|18.852371668384|18.852371668384|18.852371668384|18.852371668384|18.852371668384|18.769749597657|18.769749597657|18.769749597657|18.733053582628|18.214504446939||-19.503972203028|-19.503972203028|-19.503972203028|||-19.503972203028|-19.503972203028|-19.515848896948|-19.515848896948|-19.515848896948|-19.515848896948
03726|7079|/equities/recylex|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH||-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-59.825857218256|-60.542617224047|-61.182080378199|-61.182080378199|-61.182080378199|-61.182080378199|-61.882868146526|-62.689296880946|-63.182551878012|-63.405612858707|-64.822902159089|-65.360550610055|-65.360550610055|-65.360550610055|-65.360550610055|-65.360550610055|-65.360550610055|-65.360550610055|-65.360550610055|-65.360550610055|-65.360550610055|-66.772833205848|-67.261483882962|-68.48516365812|-68.48516365812|-68.709152772664|-68.709152772664|63.595557765251|63.595557765251|63.595557765251|63.595557765251|63.595557765251|63.595557765251|63.167285049497|60.874760403169|-67.093124650616|-67.093124650616|-67.093124650616|-67.547493553482|-67.547493553482|-67.547493553482|-68.502770530208|-69.694747407154|-69.877496568049|-71.402772947246|-71.803079865701|-72.353418851701|-73.17324588123|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-74.836925905886|-75.538252108563|-77.728224513611|-77.728224513611|-77.728224513611|-78.103443942388|-78.103443942388|-78.103443942388|-78.103443942388|-78.103443942388|-78.103443942388|-78.103443942388|-78.103443942388|-78.103443942388|-78.103443942388|-78.103443942388|-79.582954118674|-79.582954118674|-80.22272544219|-81.79485215966|-81.79485215966|-81.79485215966|-81.79485215966|-81.79485215966|-81.79485215966|-81.79485215966|-81.79485215966|-83.527615969094|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-84.362934017665|-86.650481224597|-87.622757170532|-88.978062759874|-89.887738055159|-89.887738055159|-89.887738055159|-89.887738055159|-90.312572650525|-90.312572650525|-90.312572650525|-91.736188443075|-91.980172396161|-91.980172396161|-92.041861269714|-93.154843566419|-95.483159009617|87.94693926853|87.94693926853|87.94693926853|87.94693926853|87.94693926853|87.94693926853|87.94693926853|87.94693926853|87.94693926853|87.94693926853|87.94693926853|87.94693926853|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664||-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.234159639664|-96.5408716826|-96.5408716826|-96.5408716826|||-96.5408716826|-96.5408716826|-96.5408716826|-96.5408716826|-96.5408716826|-96.5408716826|-96.5408716826|-97.533189419062|-98.914651264914|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|92.557500592886|91.926294564242|91.926294564242|90.938989888122|90.938989888122|90.938989888122|90.938989888122|90.73893639538|90.73893639538|90.73893639538|90.275845762797|90.275845762797|89.562051186636|89.230071604604|89.230071604604|89.230071604604|89.230071604604|89.230071604604|89.230071604604|89.230071604604|89.230071604604|-97.315475503212|-98.495398723056|-98.495398723056|-99.684892878456|-100.18099195154|-101.79443848565|-102.45048473096|-103.80497983006|-104.70331629677|-107.30257520591|-107.66730107108|-108.39877169563|-108.39877169563|-108.8530778138|-111.44508840951|107.62414115866|107.62414115866|107.62414115866||107.62414115866|107.01571595889|106.48968397491|||105.81909101664|105.78097833452|105.78097833452|104.11497745313|103.91941896851|102.88824024659
03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP||-26.571190559287|-26.611224188505|-26.611224188505|-26.870455847534|-26.870455847534|-26.870455847534|-26.870455847534|-27.53661644277|25.461256254074|25.461256254074|25.461256254074|25.461256254074|25.461256254074|25.461256254074|25.461256254074|25.461256254074|25.461256254074|25.461256254074|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.817669039491|24.812965107762|23.897738457613|23.676776651606|23.676776651606|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-23.449930012462|-24.13547771533|-25.26886408152|-25.837055092263|-25.837055092263|-25.952209658465|-25.952209658465|-25.952209658465|-25.952209658465|-25.952209658465|-25.952209658465|-25.952209658465|-25.952209658465|-25.952209658465|-25.952209658465|-25.952209658465|-25.952209658465|-25.952209658465|-25.952209658465|-26.221898815191|-26.355974463837|-26.355974463837|-26.355974463837|-26.355974463837|-26.355974463837|-26.406018126914|-26.406018126914|-26.551686883976|-26.755969890609|-26.755969890609|-26.819411896615|-26.906568579044|-27.177298285526|-27.31977571598|-27.429598950939|-27.429598950939|-28.021777523443|-28.591915069017|-28.591915069017|-28.591915069017|-28.591915069017|26.812027484887|26.812027484887|26.812027484887|26.812027484887|26.812027484887|26.812027484887|26.812027484887|26.812027484887|26.812027484887|26.812027484887|26.411141747361|26.294046157075|26.171717689515|26.060066072174|26.060066072174|26.060066072174|26.060066072174|26.060066072174|26.060066072174|25.878962772895|25.636624090991|25.077360410515|24.906512228453|24.058902175122|23.914891462517|23.587248523976|23.587248523976||23.587248523976|23.587248523976|-25.52451729834|-25.52451729834|-25.52451729834|-25.52451729834|-25.52451729834|-25.52451729834|-25.52451729834|-25.52451729834|23.631833312839|23.631833312839|23.631833312839|23.631833312839|23.631833312839|23.631833312839|23.631833312839|23.631833312839|23.631833312839|23.631833312839|23.631833312839|||23.631833312839|23.568683475924|23.568683475924|23.568683475924|23.568683475924|23.305759371069|-24.987914871101|-24.987914871101|-24.987914871101|-24.987914871101|-24.987914871101|-24.987914871101|-24.987914871101|-24.987914871101|-24.987914871101|-24.987914871101|-24.987914871101|-25.271129612722|-25.271129612722|-25.509033843983|-25.593683822053|-25.593683822053|23.794130721368|23.794130721368|23.794130721368|23.794130721368|23.794130721368|23.794130721368|23.794130721368|23.794130721368|23.794130721368|23.794130721368|23.794130721368|23.794130721368|23.508204476283|23.508204476283|23.508204476283|23.508204476283|23.508204476283|23.508204476283|23.508204476283|23.508204476283|23.229115716005|23.091500507196|23.091500507196|-24.909420607072|-24.909420607072|-24.909420607072|-24.909420607072|-24.909420607072|-24.909420607072|-24.909420607072|-25.227689131081|-25.26442590479|-25.26442590479|-25.26442590479|23.702572564533|23.702572564533|23.702572564533|23.702572564533|23.702572564533|23.702572564533|23.702572564533||23.702572564533|23.702572564533|23.702572564533|||23.702572564533|23.702572564533|23.702572564533|23.702572564533|23.702572564533|23.702572564533
03729|7305|/equities/robertet|CACALL||-925.99067493515|-925.99067493515|-925.99067493515|-925.99067493515|-925.99067493515|-925.99067493515|-925.99067493515|-925.99067493515|-925.99067493515|-925.99067493515|-936.37852770572|-970.19836411747|-980.72040457496|929.36621713893|928.40690793214|925.79281177238|925.79281177238|925.79281177238|925.79281177238|925.79281177238|925.79281177238|925.79281177238|925.79281177238|925.79281177238|925.79281177238|925.79281177238|925.79281177238|925.79281177238|922.99201308043|922.15779231159|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|921.4223776211|916.52762669271|916.52762669271|915.41958521412|913.68842801569|910.32047557299|907.52602959258|907.52602959258|907.52602959258|890.41781065842|876.79756739825|856.88618599805|856.42909555339|849.28063218347|849.28063218347|849.28063218347|849.28063218347|849.28063218347|849.28063218347|849.28063218347|837.4229246483|812.85880516477|812.34311684975|811.78779857994|811.78779857994|810.69694694732|810.69694694732|810.69694694732|810.69694694732|810.69694694732|810.69694694732|810.69694694732|810.69694694732|810.69694694732|810.69694694732|810.69694694732|810.69694694732|810.69694694732|810.69694694732|810.69694694732|810.69694694732|810.69694694732|810.69694694732|810.69694694732|804.76563229432|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-842.79626250951|-854.55140278835|-871.44600309816|-876.71778122018|-879.73182866689|-879.73182866689|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|847.88178693943|846.70789842237|846.70789842237|846.70789842237|846.70789842237|846.70789842237|837.67544269153|834.14741877174|834.14741877174|834.14741877174|834.14741877174|834.14741877174|834.14741877174||834.14741877174|831.21935419083|828.19056072941|828.19056072941|822.48951192157|814.64754558219|814.64754558219|814.06632725734|814.06632725734|814.06632725734|814.06632725734|814.06632725734|797.24036361927|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|||-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-824.94545195544|-825.15954443755|-825.15954443755|-825.15954443755|-825.15954443755|-825.15954443755|-825.15954443755|-827.72228317909|-827.72228317909|-827.72228317909|-829.58031464343|-831.81146071492|-832.58205026534|-832.58205026534|-838.03561140593|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|788.5924808725|785.38053430277|775.47837144753|-809.67004249291|-809.67004249291|-809.67004249291|-809.67004249291|-809.67004249291|-809.67004249291|-813.87042283075|-813.87042283075|-817.3560253675|-825.78447263055|-829.7049695895|-830.72774398834|788.64257865695|788.64257865695|788.64257865695|788.64257865695|788.64257865695|788.64257865695|788.64257865695||788.64257865695|784.88064295217|778.42293661352|||762.63659623724|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966
03730|1084836|/equities/roche-bobois|CACALL||-39.740524524681|-39.740524524681|-39.740524524681|-39.740524524681|-39.740524524681|-39.740524524681|-40.872805112194|-41.475338292995|-42.567041954375|-42.768935504861|-42.993262519778|-43.403624894819|-43.704026728429|-43.98225225956|-44.281052055122|-44.281052055122|-44.281052055122|-44.281052055122|-44.695614750916|-44.817349468927|-45.024831386916|-45.132896633131|-45.132896633131|-45.132896633131|-45.519885402236|-45.809908898912|-45.809908898912|-45.809908898912|-45.809908898912|-46.216564425982|-46.412849489359|-46.74760952648|44.144275021593|44.144275021593|44.144275021593|44.144275021593|44.144275021593|44.144275021593|42.976972924383|-45.503759661615|-45.503759661615|-45.503759661615|-45.503759661615|-45.503759661615|-45.503759661615|-45.503759661615|-45.503759661615|-45.804176638855|-46.221306401638|-46.384784466854|-46.821981384612|-47.143429364071|-47.143429364071|-47.143429364071|-47.143429364071|-47.892697216521|-49.030774091626|46.954694987508|46.638551554384|46.073498680525|46.073498680525|46.073498680525|46.073498680525|-48.259335444752|-48.259335444752|-48.259335444752|-48.259335444752|-48.259335444752|-48.479426729316|-48.479426729316|46.977339800563|46.977339800563|46.977339800563|46.977339800563|46.977339800563|46.977339800563|46.380378997289|-48.4622183364|-48.4622183364|-48.4622183364|-48.4622183364|-48.4622183364|-48.4622183364|-48.4622183364|-48.630241663519|-48.976713606336|-48.976713606336|-48.976713606336|-48.976713606336|-48.976713606336|-48.976713606336|-48.976713606336|-49.251902311619|-49.279894000485|-49.283819706591|-49.283819706591|-49.326362409262|-49.326362409262|-49.326362409262|-49.345960394175|-49.756688043126|-49.756688043126|-49.756688043126|-49.756688043126|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.455323551548|47.283691563488|47.19854753799|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|47.06735801983|46.89150874138|46.290564505261|46.122850806627|45.571400211226|45.571400211226||45.571400211226|45.368223558942|45.186915489346|45.085460552805|45.028289460731|44.997032439964|44.997032439964|44.997032439964|44.997032439964|44.997032439964|44.997032439964|44.997032439964|44.090374259488|44.090374259488|44.090374259488|43.389302655874|43.203501356889|43.203501356889|43.203501356889|42.348336154939|-46.922845345874|||-46.922845345874|-46.922845345874|-46.922845345874|-46.922845345874|-46.922845345874|-46.922845345874|-46.922845345874|-46.922845345874|-46.922845345874|-46.997606575643|-47.614031006572|-47.614031006572|-47.614031006572|-47.614031006572|-47.614031006572|-47.614031006572|-47.614031006572|-48.254478218023|-48.910530463263|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-51.120619004162|-52.174222702342|-52.174222702342|-52.215803723156|-53.369510326635|-53.369510326635|-53.870998948017|48.495465701115|48.495465701115|48.495465701115|48.495465701115||48.495465701115|48.495465701115|47.950516640358|||46.778351822621|46.372456654528|46.372456654528|46.372456654528|46.372456654528|46.372456654528
03731|17841|/equities/paris-orleans|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP||-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.405664533222|-23.539754119012|-23.59639519066|-24.683744624924|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|23.969484295395|-25.493847005716|-25.493847005716|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.544835293564|-25.601153906815|-25.601153906815|-25.783504336667|-26.26611640011|-27.087907123948|-28.646563954249|27.855045159681|27.855045159681|27.855045159681|27.855045159681|27.855045159681|27.688938706036|27.592153647338|27.369060307514|26.958956274469|26.894395440905|-28.653828174232|-28.653828174232|-28.653828174232|-28.653828174232|-28.653828174232|-28.653828174232|-28.653828174232|-28.653828174232|-28.653828174232|-28.653828174232|-28.653828174232|-28.653828174232|-28.653828174232|-28.714252823325|27.520750801297|27.520750801297|27.520750801297|27.26907441907|27.26907441907|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-28.796164937122|-29.062404468438|-29.427116529568|-29.61124064351|-29.746934540016|-29.887742997828|-29.887742997828|-29.887742997828|-30.000824082364|-30.056471626482|-30.611635941622|-32.884612364972|-32.884612364972|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.210946555029|-33.4932735177|31.733729487055|31.733729487055|31.733729487055|31.733729487055||31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.733729487055|31.695870480083|31.695870480083|31.695870480083|31.619857665723|31.136860849467|31.136860849467|31.09600008516|31.09600008516|||30.611111943241|29.934567469487|28.021741357257|26.226380205607|26.076640706563|26.076640706563|25.978490093575|25.813878725222|25.593198456423|25.366887161088|25.148749271234|25.148749271234|25.115368579151|25.115368579151|24.765963896912|24.130182390909|24.130182390909|24.130182390909|24.130182390909|24.130182390909|24.130182390909|24.130182390909|23.805757873036|23.664175846817|23.633528129527|23.583920894143|23.286578427947|23.273429625315|23.273429625315|23.1693653984|22.763739895283|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.505782058941|22.257385428435|22.257385428435|22.164960590419|22.164960590419|22.164960590419|21.915259921768|21.915259921768||21.864251582518|21.864251582518|21.864251582518|||21.759168696287|21.724283282996|21.724283282996|21.688357466697|21.688357466697|21.688357466697
03733|17857|/equities/sabeton|CACALL|||19.212719366064|19.212719366064|||19.212719366064|-19.888318081247|-19.888318081247|-19.888318081247|-19.888318081247||-19.888318081247||-19.888318081247||-19.888318081247|-19.888318081247||||||-19.888318081247||-19.888318081247|-19.888318081247|-19.888318081247||-19.888318081247|-19.888318081247||-19.888318081247|-19.888318081247||||-20.086813821158|-20.086813821158|-20.185348605405|-20.404729415701|||-20.404729415701|-20.404729415701|||19.373467745489|||19.373467745489|19.373467745489|19.373467745489||||19.373467745489|19.373467745489|19.373467745489|19.373467745489|19.373467745489|19.373467745489|19.373467745489||||||||||19.373467745489|19.373467745489||19.373467745489|19.373467745489||19.274333744762|19.274333744762|19.274333744762|||19.274333744762||19.274333744762|-20.128519290556|-20.219949326818|-20.219949326818||||||-20.219949326818|||-20.219949326818|-20.219949326818|||19.491420433471||||||19.491420433471|18.790467762891|-19.671703842013|-19.705806270462|-19.705806270462|-19.917563031362|-19.997292172297|-20.005613592405|-20.005613592405|-20.005613592405||-20.62845895372|-20.964954138709|-21.127727244643|-21.250676699165|-21.250676699165|-21.250676699165|-21.250676699165|-21.250676699165|-21.250676699165||-21.250676699165||-21.250676699165||-21.250676699165|-21.250676699165||||-21.250676699165|||-21.250676699165|-21.250676699165|-21.250676699165||||||||-21.250676699165|||||-21.250676699165|-21.250676699165|20.794391047045|20.776942676375|20.776942676375|20.776942676375|20.634489040901|20.634489040901|20.634489040901|20.593876712112|20.348751139407|20.29861246189|20.042903964614|19.781003599802|19.702473288013|19.702473288013|19.6249703624|18.938855619138|18.843172994924|18.73685896802|||||18.53053499184|18.53053499184|||||18.53053499184|-18.732672939061|-18.732672939061|-18.902970483302|-19.119966589079|-19.216629861312|-19.262922152896|-19.29213572544|-19.324595250488|-19.360661389432|-19.400734877146|-19.511927895587|-19.557697619377|-19.608552868034||19.201608729732|19.15734299065|-19.491841545356|-19.546490605951|-19.60721178439|-20.008013093766|-20.012043342824|-20.012043342824|-20.012043342824|-20.012043342824|||-20.012043342824|-20.012043342824|-20.230048349428|-20.322275986195|-20.402528831164||-20.558365579888|-20.603739257703|20.252210091322|20.252210091322||20.252210091322|||||-20.639749898915|-20.639749898915|-20.639749898915|-20.639749898915|20.233611223428||20.14845691492|20.053841016577|19.748711477702|19.631901726662|-20.397886504135|20.191237514327||19.501374634449|-20.193469733235||||-20.193469733235|-20.193469733235|-20.193469733235|-20.193469733235|-20.193469733235|-20.193469733235
03734|7538|/equities/samse|CACALL||-147.3038685891|-147.66536027553|-147.66536027553|-147.66536027553|-147.66536027553|-147.66536027553|-149.73928919503|-150.46032132781|-151.56702369757|-151.63002633063|-152.81114036737|-154.01237818596|-154.70819798441|-155.19629118936|-155.19629118936|-155.19629118936|-155.19629118936|-155.19629118936|-156.24587909929|-156.32875455477|-156.95028059639|-156.95028059639|-156.95028059639|-157.3336451071|-157.75960567455|150.59513690817|150.59513690817|150.59513690817|150.59513690817|149.96681878685|146.01868754095|-154.45223760377|-154.45223760377|-155.33300938737|-155.33300938737|-155.48112154152|-155.5068017128|-155.79234779358|-155.79234779358|-158.07483088176|-159.58314542417|-160.45349491575|149.00953373609|149.00953373609|149.00953373609|149.00953373609|148.84392637344|148.60436263715|146.53262515239|143.64921981357|-154.37638870075|-155.22376522306|-155.41529469229|-156.02196875591|-156.02196875591|-159.82000025574|-159.82000025574|-159.82000025574|-159.82000025574|-159.82000025574|-159.82000025574|-166.02222250638|-167.41358056264|-167.49162383527|-167.49162383527|-167.49162383527|-167.49162383527|-167.49162383527|-167.49162383527|-167.79624870586|-168.6403409896|-168.6403409896|-168.6403409896|-168.6403409896|-168.6403409896|-168.6403409896|-168.82522769493|-168.82522769493|-168.82522769493|-169.02803077215|-169.13224572056|-169.13224572056|-169.13224572056|-169.13224572056|-169.13224572056|-169.13224572056|-169.13224572056|-169.13224572056|-169.13224572056|-169.13224572056|-169.13224572056|-169.13224572056|-169.13224572056|-169.13224572056|-169.13224572056|-169.13224572056|-169.50805080063|-170.24766913666|-170.24766913666|-170.24766913666|-170.5529657074|-171.47551745267|-172.61168605852|-173.0963178428|-174.38479760311|-175.22197234952|-175.22197234952|-176.60774705502|-177.50860783891|-177.81511982101|-178.76679980112|-179.18533311236|-179.26245968774|-179.26245968774|-179.26245968774|-181.1249552086|-182.58328356511|-185.28362073633|-185.28362073633|-185.28362073633|-185.28362073633|-188.56513415148|-188.73903794609|-189.82115327343|-193.3290591927|186.1585688979|186.1585688979|185.87150418823|185.87150418823|185.87150418823|185.87150418823|184.55167132026|184.33519035584|183.41795659238|183.41795659238|183.41795659238|183.07550732486|180.69500813874|179.78396066511|179.78396066511|178.3432896279|177.72628349123|177.72628349123|176.94587054582|176.66207838424|-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425||-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425|-183.20720754425|-184.17467504917|-184.72186116574|-186.80206796194|-189.28090567229|-189.28090567229|-189.28090567229|-189.28090567229|-189.28090567229|-189.28090567229|-189.28090567229|-189.28090567229|-189.28090567229|||-189.28090567229|-189.28090567229|-193.36767296921|-196.88074774357|-198.08971971508|190.52232408108|190.52232408108|190.52232408108|190.52232408108|190.52232408108|190.52232408108|190.52232408108|190.52232408108|190.52232408108|190.52232408108|190.52232408108|190.52232408108|-201.31539906574|-201.31539906574|-201.31539906574|-201.98933229526|-202.73814699474|-202.99462591943|-202.99462591943|-204.71625102159|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|193.26424330194|192.61634975548|192.61634975548|191.5134825624|191.5134825624|191.5134825624|191.5134825624|191.5134825624|191.5134825624|191.5134825624|191.5134825624|191.5134825624|191.5134825624|190.51498062489|189.54442291654|189.37729410471|189.37729410471|189.37729410471|189.37729410471|189.37729410471|189.37729410471|189.37729410471|189.37729410471||189.37729410471|189.37729410471|189.37729410471|||189.37729410471|189.37729410471|185.86366011635|185.34851124038|183.74507560541|183.74507560541
03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH||-186.96401335312|-186.96401335312|-186.96401335312|-186.96401335312|-186.96401335312|-186.96401335312|-186.96401335312|-189.13500941146|-189.2389039237|-192.89322251288|-198.96747301914|-203.04442115514|-203.04442115514|-203.04442115514|-203.04442115514|-203.04442115514|-203.04442115514|-203.04442115514|-203.04442115514|-203.04442115514|-203.04442115514|-203.04442115514|-204.7187989099|-210.4070037055|186.39700829663|186.39700829663|186.39700829663|186.39700829663|186.39700829663|186.39700829663|186.39700829663|180.05500430176|172.07041950869|172.07041950869|172.07041950869|169.27779763572|169.27779763572|169.27779763572|169.27779763572|169.27779763572|169.27779763572|169.27779763572|169.27779763572|169.27779763572|169.27779763572|166.3142182389|-191.05157609153|-191.05157609153|-193.94619396184|-194.07632645472|-198.30424720826|171.79840542995|171.79840542995|171.79840542995|171.79840542995|171.79840542995|171.79840542995|171.79840542995|171.79840542995|169.66468576197|169.66468576197|169.66468576197|169.66468576197|169.66468576197|169.66468576197|169.66468576197|166.99131768284|166.43479827309|163.43311207454|161.42845209617|160.31420038838|160.31420038838|160.31420038838|160.31420038838|160.31420038838|160.31420038838|160.31420038838|160.31420038838|160.31420038838|160.31420038838|160.31420038838|160.31420038838|160.31420038838|160.31420038838|160.31420038838|160.31420038838|160.31420038838|157.34077685298|150.48419192567|150.34632537911|143.49036288868|-169.84424418446|-169.84424418446|-169.84424418446|-169.84424418446|-174.90749845501|158.89445039965|155.06883411647|151.14036835831|150.6892993627|149.20755298248|146.08895691358|-165.4124521585|-165.4124521585|-165.4124521585|-165.4124521585|-165.4124521585|-165.4124521585|-165.4124521585|-171.72493853521|-173.34437682841|-175.24931216476|-178.86866797603|-179.32229649793|-179.32229649793|-179.32229649793|-179.92477371705|-186.25252397868|-191.94724462665|-193.30527791091|-196.60864670086|-197.83880413113|-197.83880413113|-197.83880413113|-197.83880413113|-197.83880413113|-197.83880413113|-197.83880413113|-197.83880413113|-200.12598894921|-200.12598894921|-201.99554463323|-203.58949810594|-207.9272180832|-211.95921983697|-211.95921983697|-216.58524290696|-217.22526430173|-220.66418069252|-223.82131442371|-226.4122341845|-226.4122341845|-226.4122341845|-226.4122341845|-226.4122341845|-228.75522028634|-228.75522028634|-231.07064351561|-231.07064351561|-232.67073361873|-232.67073361873|-232.67073361873||-232.67073361873|-232.67073361873|-232.67073361873|-232.67073361873|-232.67073361873|-232.67073361873|-232.67073361873|-236.7063691616|-246.11262697643|-273.27514600164|-274.97530444671|-274.97530444671|-274.97530444671|-274.97530444671|-274.97530444671|-274.97530444671|-274.97530444671|-274.97530444671|255.15346627797|255.15346627797|255.15346627797|||255.15346627797|255.15346627797|255.15346627797|255.15346627797|255.15346627797|253.32333526657|253.32333526657|253.32333526657|253.32333526657|253.32333526657|253.32333526657|249.43705071394|248.73559495017|246.48955876082|245.42729395463|239.45809320425|232.42567013607|231.40174521609|231.40174521609|231.40174521609|231.40174521609|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|228.29349324224|221.76035345645|221.76035345645|221.76035345645|221.76035345645|221.76035345645|218.494837852|-241.453059925|-241.453059925|-241.453059925|-241.453059925|-241.453059925|-241.453059925|-241.453059925|-241.453059925|-245.85338991368|-246.15932822983|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152||220.86930144134|220.86930144134|220.86930144134|||220.7965100399|220.7965100399|220.7965100399|215.50723320812|208.66358838446|207.3317663975
03736|7004|/equities/bongrain|CACALL||50.284045689691|50.284045689691|-52.583502552987|-52.583502552987|-52.583502552987|-52.583502552987|-52.583502552987|-52.583502552987|-52.615453515135|-52.615453515135|-52.615453515135|-52.615453515135|-52.615453515135|-52.615453515135|-52.615453515135|-52.615453515135|-52.615453515135|-52.615453515135|-52.615453515135|-52.615453515135|50.488168553099|50.488168553099|50.488168553099|50.488168553099|50.488168553099|50.488168553099|50.488168553099|50.488168553099|50.488168553099|50.488168553099|50.464389931637|50.464389931637|50.464389931637|50.464389931637|50.464389931637|50.464389931637|50.464389931637|50.464389931637|50.464389931637|50.464389931637|50.464389931637|50.464389931637|50.46043092617|49.996100527091|49.996100527091|49.996100527091|49.996100527091|49.951222426409|49.645803247022|48.939779054376|-51.089242017815|-51.089242017815|-51.089242017815|-51.089242017815|-51.149157458488|-51.643509050148|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|49.50321540301|-51.182826621815|-51.182826621815|-51.182826621815|-51.182826621815|-51.182826621815|-51.182826621815|-51.182826621815|-51.182826621815|-51.182826621815|-51.182826621815|-51.53091982502|-51.705532927267|-51.705532927267|-51.705532927267|-51.705532927267|-51.839479970659|-51.851288560848|-51.851288560848|-51.851288560848|-51.851288560848|-51.851288560848|-51.851288560848|-51.851288560848|-51.851288560848|-51.851288560848|-51.851288560848|-51.851288560848|-51.990321428489|-52.317024318058|50.327085501785|50.327085501785|50.327085501785|50.327085501785|50.327085501785|50.327085501785|50.327085501785|49.46342659751|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-52.60782266914|-54.186470310546|-55.218299751654|52.573914002514|52.573914002514|52.573914002514|52.573914002514|52.573914002514|52.573914002514|52.573914002514|52.573914002514|52.104350036091|-54.485408936173|-54.485408936173|-54.485408936173|-54.485408936173|-54.485408936173|-54.485408936173|-54.485408936173|-54.485408936173|-54.485408936173|-54.485408936173|52.132419830881|52.132419830881|51.91286258531|51.91286258531|50.903182345765|50.803536448366|50.492819928997|50.003132872972|49.923775020492|49.923775020492|49.923775020492||49.923775020492|49.923775020492|49.923775020492|49.923775020492|49.604196459333|49.430448420308|49.430448420308|49.430448420308|49.300497778546|47.994997404561|-52.183335199902|-52.925928635674|-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|||-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|-52.965444082742|-53.194937912099|-53.327708367366|-53.630785337044|51.449797183047|51.449797183047|51.449797183047|51.449797183047|51.449797183047|51.449797183047|51.449797183047|51.449797183047|51.449797183047|51.449797183047|51.272587918659|51.272587918659|51.247319485766|-53.203046927336|-53.203046927336|-53.203046927336|-53.203046927336|-53.370053328279|-53.511171382007|-53.81241230759|-53.840069287885|-53.840069287885|-53.840069287885|-54.233409133077|-54.370455651946|-54.961748263121|52.95588910963|52.95588910963|52.850986882336|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.729899186548|52.555895661036|52.555895661036|52.555895661036|52.555895661036|52.555895661036|52.555895661036|52.555895661036|52.555895661036|52.555895661036||52.262106205269|-54.814901424139|-54.814901424139|||-54.814901424139|-54.814901424139|-54.814901424139|-54.814901424139|-54.814901424139|-54.814901424139
03737|17705|/equities/bois-scier-manche|CACALL||8.257060721175|8.1995117958564|8.1666813730922|8.1666813730922|-8.532800600886||-8.532800600886|-8.57533404337|-8.6031489052886|-8.6729433446587|-8.7199370496207|||-8.8110408377574|8.4062008020081|8.4062008020081|8.4062008020081|8.4062008020081|8.4062008020081|8.4062008020081|8.3623045774528||8.3623045774528|8.3623045774528|8.3623045774528||8.3623045774528|8.3623045774528|8.3623045774528|8.3623045774528|8.3623045774528|8.3623045774528|||8.3623045774528|8.3623045774528|8.3623045774528|8.3623045774528|8.3623045774528|8.3623045774528|8.3623045774528|8.3623045774528|8.3623045774528|8.2747831711315|-8.6391371087895|-8.6391371087895|-8.6391371087895|-8.6391371087895|-8.6391371087895|-8.6391371087895||-8.6391371087895|||-8.6391371087895|-8.6391371087895|-8.6391371087895|-8.6391371087895|8.1317236884049||8.1317236884049|8.1317236884049|8.1317236884049|8.1317236884049|-8.4641612143432||||||-8.4641612143432||||-8.4641612143432||||-8.4641612143432|-8.7657349210221|8.0852950832095|-8.3274502466292||-8.4221670042774|-8.4551858781996|-8.6279841925505||8.3133509395516|8.2926121550574|8.2608879029197|8.2608879029197|8.2608879029197|-8.4124835641979||-8.4124835641979|8.3404521932573|8.3404521932573|8.2671688916916|-8.3475895057525|-8.3889884562852||||-8.3905426762239|-8.4922694918994|-8.5691884091037|-8.5768760101153|-8.585417789017|-8.5949086544633||-8.6554542512496|8.5735130110395|8.5735130110395|-8.5849851194342|-8.5944279104824||-8.604919900536||-8.6165776672622|-8.6295307414025|-8.6939232367376|8.5957286217629|8.5957286217629|8.5957286217629|8.5957286217629|8.5957286217629|8.5957286217629|8.5957286217629|8.5957286217629|8.5957286217629|8.573031780766|||-8.7721300866214|-8.7721300866214|-8.7721300866214|-8.7721300866214|-8.7721300866214|8.4476326013044|8.3501475679031|||-8.5967109551167|-8.5967109551167|-8.5967109551167|8.6263546523024|8.6263546523024|8.6263546523024|8.6263546523024|8.6263546523024|8.6263546523024|8.6015051268393||8.385005887223|8.3666731868328|8.3463035197326|-8.5066470669841|-8.5066470669841|-8.5066470669841|-8.5066470669841|-8.5066470669841|-8.5066470669841|-8.5066470669841|-8.5066470669841|-8.5066470669841|-8.5066470669841|-8.5066470669841|-8.5066470669841||-8.5066470669841|-8.5066470669841|-8.7351634289528|8.5498187513588|8.5220208136504|||-8.6070178612989|-8.6070178612989|-8.6070178612989|-8.6070178612989||-8.6157625056247|-8.6157625056247|||-8.8564029111841||||-8.9199940828669|-8.9199940828669|-8.9199940828669|-8.9199940828669|-8.9215970162242|-8.9215970162242|-8.9324773424291|-8.9324773424291||-8.9324773424291|-8.9324773424291|-8.9324773424291|-8.9324773424291|-8.9324773424291|-8.9324773424291|-9.1388639469305|-9.1820709461812||-9.2245233583058||-9.2494703981175||-9.2885503974206|-9.2885503974206|-9.2885503974206|-9.2885503974206||||-9.2885503974206|-9.2885503974206|-9.2885503974206||||-9.2885503974206|-9.2885503974206|-9.2885503974206|-9.2885503974206|-9.2885503974206|-9.2885503974206|-9.2885503974206|||||-9.2885503974206||-9.2885503974206|8.7493360579384||8.7493360579384|8.7493360579384|8.7493360579384|||8.7493360579384|8.7493360579384|8.7493360579384|8.6687071125123|8.5513411407574|
03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE||22.168843549064|22.168843549064|22.168843549064|22.168843549064|22.168843549064|22.168843549064|22.168843549064|22.168843549064|21.994271801104|21.756968231322|21.093298297593|20.565886768443|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.461121820951|19.165690501028|18.985405227922|18.985405227922|18.985405227922|18.985405227922|18.985405227922|18.985405227922|18.912712335733|18.912712335733|18.912712335733|18.912712335733|18.912712335733|18.877458625532|18.598843315682|18.299825486696|18.21563215941|18.21563215941|18.21563215941|17.865147810179|17.834045255984|17.834045255984|17.834045255984|17.834045255984|17.834045255984|17.834045255984|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.512282591992|-19.813092158827|-20.088436045683|-20.344928545463|-20.507699324806|-20.575775917062|-21.42641831293|-22.241020212066|-23.48113304762|-23.690833329597|-23.690833329597|-23.690833329597|-23.690833329597|-23.776482528491|-24.088313996839|-24.261458542665|-24.294209236372|-24.294209236372|-24.410787947166|-24.683652647323|23.513638239355|23.513638239355|23.197330310575|23.197330310575|23.153701493731|22.940778517713|-25.602470709456|-25.602470709456|-25.602470709456|-25.602470709456|-25.602470709456|-25.602470709456|-25.968301271479|-26.614553867878|-26.614553867878|-26.614553867878|-26.614553867878|-26.614553867878|-26.614553867878|-26.614553867878|-26.614553867878|-26.657282338211|-27.279201915605|-27.523557480555|-27.539509040759|-27.665010062242|-28.266431915642|-28.266431915642|-28.350479456983|-28.663509225264|-28.663509225264|-28.663509225264|-28.663509225264|-29.170565763463|-29.918406450472|-30.003465325403|-30.003465325403|-30.452738292535|-30.651932088887|-31.304369017322|-32.406382132998|-32.406382132998|30.250880162158|30.250880162158|30.250880162158|30.250880162158|30.250880162158|29.779866872273|29.420962424237|29.012051496666|29.012051496666|29.012051496666|29.012051496666||29.012051496666|29.012051496666|-30.967294209567|-30.967294209567|-30.967294209567|-30.967294209567|-30.967294209567|-30.967294209567|-31.319215449324|-31.663573433548|-31.667305073903|-31.891484789467|-31.891484789467|-31.891484789467|-31.891484789467|-32.224983379152|29.666645245963|29.666645245963|29.666645245963|29.666645245963|29.666645245963|||29.666645245963|28.890761981895|28.890761981895|28.890761981895|28.890761981895|28.890761981895|28.890761981895|28.890761981895|28.608068928112|27.586187663994|27.488709948512|27.488709948512|27.488709948512|27.488709948512|27.488709948512|27.488709948512|27.488709948512|-28.716433606709|-28.892148320504|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|27.175981823642|26.579423180376|26.405728885389|26.405728885389|26.405728885389|26.405728885389|26.405728885389|26.405728885389|26.40425734229|26.40425734229|26.40425734229|26.268618527464|26.067575598265|26.067575598265|26.067575598265|-27.999314480084|-27.999314480084|-27.999314480084|-27.999314480084|-27.999314480084|-27.999314480084|-27.999314480084|-27.999314480084|-27.999314480084|-28.08515026248|-28.08515026248||-28.08515026248|-28.197943710359|-28.375311255831|||-28.375311255831|-28.375311255831|-28.375311255831|-28.375311255831|-28.375311255831|-28.648679177384
03739|7073|/equities/seche-environ|CACALL||-85.663504844757|-85.663504844757|-85.663504844757|-85.663504844757|-85.663504844757|-85.663504844757|-85.663504844757|-86.798340750902|-87.159267161918|-88.371404566845|-90.012674029757|-91.097411773922|-92.013792724876|-93.498655870522|87.332201417694|87.332201417694|87.332201417694|87.332201417694|87.332201417694|86.635779098681|84.809606086093|84.809606086093|81.532895735986|-87.016308015038|-87.016308015038|-87.016308015038|-87.016308015038|-87.251449789658|-88.490501207395|-89.117222885604|-89.996912537145|-90.557680935912|-91.24742046468|-91.533233738149|-91.533233738149|-91.995879973977|-91.995879973977|-91.995879973977|-91.995879973977|-91.995879973977|-91.995879973977|-93.173199801543|-95.181334553934|-96.412594118357|-97.163990752168|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-97.768571531128|-98.541254880595|-98.541254880595|-98.541254880595|-100.51250381223|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|-101.20586081678|93.580929183197|93.580929183197|93.580929183197|93.580929183197|93.580929183197|93.580929183197|93.580929183197|93.580929183197|93.580929183197|93.580929183197|93.580929183197|93.045479667663|92.089422531128|91.993801032172|-99.016173735686|-99.016173735686|-99.016173735686|-99.016173735686|-99.016173735686|-99.016173735686|-99.016173735686|-99.016173735686|-99.016173735686|-99.016173735686|-99.856860893112|-105.46317944829|-105.9285028575|-105.9285028575|-105.9285028575|-107.39833599971|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.52927030497|-108.95474681781|-109.40527322475|-109.44865665634|-109.44865665634|-109.44865665634|-109.79850408987|-110.39833686038|-111.13148802832|-111.44609789402|-111.74010588892||-112.62729431974|-112.62729431974|-112.66365747305|-114.18184587527|-115.69093918325|106.33704278827|106.33704278827|106.33704278827|106.33704278827|106.33704278827|106.33704278827|106.33704278827|106.33704278827|106.33704278827|106.33704278827|106.16337901089|104.69264190433|-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|||-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|-113.26909314162|-118.46844015929|-118.46844015929|-118.46844015929|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|113.08565229962|112.42850085971|110.37230674006|110.37230674006|110.37230674006|110.37230674006|110.37230674006|110.361558923|110.361558923|110.361558923|110.361558923|109.64887757411|109.64887757411|109.64887757411|109.64887757411|109.64887757411|109.64887757411|109.36542198515|107.83935793082|107.58817352896|106.44522476996|106.44522476996|106.44522476996|106.44522476996|105.92802811558|104.13227957229|104.13227957229|104.13227957229|104.13227957229|104.13227957229|104.13227957229|104.13227957229|104.13227957229|104.13227957229||104.13227957229|104.13227957229|103.19142530737|||102.1234916602|102.1234916602|102.1234916602|-108.90887306985|-108.90887306985|-108.90887306985
03740|17862|/equities/selectirente-n|CACALL||-87.281747883087|-87.31305320343|-87.3478368927|-87.386485436334|-87.429428262593|-87.477142513992|-87.525399835527|-87.525399835527|-87.525399835527|-87.525399835527|-87.525399835527|-87.525399835527|-87.58377759503|87.018024894411|86.964472104901|86.904969005445|86.338854450495|86.098727167217|86.054141296907|86.004601441008|-86.179559065833|-86.179559065833|-86.179559065833|86.07826770463|85.531408560701|85.229342845223|-85.911841283086|85.709065241016|85.676739156684|85.640821285205|84.850912539116|84.723236154574|84.692484616193|84.658316240214|84.120351378016|84.078168197796|84.031297997551|83.979219997279|83.921355552532|83.607061725035|83.452290805595|-83.858565771561|-84.509517523957|-84.732797248841|-84.758663609824|-85.096271321547|-85.096271321547|-85.096271321547|-85.096271321547|-85.096271321547|-85.096271321547|-85.096271321547|-85.096271321547|-85.096271321547|-85.096271321547|-85.096271321547|-85.218079246163|-85.492310273515|85.397433029428|85.386036699364|85.373374110405|85.359304567116|85.34367174124|85.326301934712|85.307002149679|85.285557944088|85.261731048987|85.235256721097|85.205840801219|85.173156445798|85.136840495332|85.096489439257|85.051654932508|85.001838813898|84.946487570998|84.907390358021|84.907390358021|84.907390358021|84.841544842246|84.768383158051|84.687092397835|-85.403230669073|85.273789297441|85.273789297441|85.248654774935|85.220727527705|84.939697253006|84.821885836673|84.802095374081|84.780105971201|84.755673301335|84.728525890372|84.698362100413|84.664846778237|84.627607531374|84.586230590416|84.540256211573|84.489173568415|84.432415076016|84.369350084463|84.049277871625|-84.973057705761|-84.973057705761|-84.973057705761|-84.973057705761|-84.973057705761|-84.973057705761|-84.973057705761|-84.973057705761|-84.973057705761|-84.973057705761|-84.973057705761|-85.081175228624|-85.201305809582|-85.334784232869|-85.419457109559|-85.419457109559|-85.419457109559|-86.243841232844|-86.382045814271|-86.785606460301|-87.706229400335|-87.840254889261|-87.989172099178|-90.600560706495|-90.600560706495|90.269997120469|90.244441244965|90.216045827739|90.184495364154|89.899439293505|89.777154770561|88.752394189512|88.724882432791|88.694313814213|88.660348682458|88.622609647176|88.580677385751|88.534085984168|88.482317760187|88.174797511318|-88.722447209646|88.141725322615|88.101917025128|88.057685583476|88.008539537195|87.953932819106|87.143258687895|-87.946145880361|-87.946145880361|-87.946145880361|-87.946145880361||-88.856828755957|88.825745826715|88.306384251905|88.284871391006|88.260968212229|88.234409124699|88.204899027443|88.172110030492|87.885677811658|-88.238135764824|-88.264595294249|-88.293994771388|-88.326660857098|-88.362956507886|-88.653285008763|88.218572212486|88.187302458318|88.15255828702|88.113953652244|88.071059613604|87.523399570672|||87.470443967413|87.411604408237|87.346227120263|86.773585689181|86.526206321312|86.473562579236|85.915069532484|-86.008855061925|-86.008855061925|-86.008855061925|-86.008855061925|-86.008855061925|-86.008855061925|-86.008855061925|-86.008855061925|-86.008855061925|-86.008855061925|-86.008855061925|-86.008855061925|-86.120950068805|-87.24550007645|-87.328333418278|-87.753703798087|-87.837448664541|-87.930498516156|-88.026404000214|-88.026404000214|-88.026404000214|-88.251560000238|-88.390622222487|-89.545135802763|-89.66126200307|-90.123624447856|-91.248471608729|90.92781282873|90.92781282873|90.864236476367|90.837443074306|90.837443074306|90.837443074306|90.837443074306|90.837443074306|90.837443074306|90.837443074306|90.7386050402|90.7386050402|90.7386050402|89.598450044666|-90.890611061482|-92.239567846091|-92.627297606768|-92.752552896409|-92.780614329343|-92.81179369927|-92.846437443633|-92.884930492926|-92.927700547695|-92.975222830772|92.638641299142|92.59849033238|92.553878147089|92.504309052321|92.449232280356||92.138035867063|91.236706518958|91.096340576621|||91.051489529578|91.001655032865|90.94628336985|90.884759299833|90.816399222037|90.740443580041
03741|943368|/equities/sergeferrari-g|CACALL||-5.8379712323872|-5.9938569047415|-6.0267987460222|-6.0267987460222|-6.0631097919771|-6.1223440575411|-6.1576046599072|5.7618247990197|5.7618247990197|5.7618247990197|5.7596601356188|5.7596601356188|5.7261600174326|5.7261600174326|5.7261600174326|5.7261600174326|5.7261600174326|5.7261600174326|5.7261600174326|5.7261600174326|5.4685112279674|5.3293188238997|5.3293188238997|5.3293188238997|5.3293188238997|5.3293188238997|5.245909865792|5.1177925051625|-5.4141848400108|-5.456700917689|-5.456700917689|-5.456700917689|-5.5013344515341|-5.5270383080925|-5.559486861702|-5.5604840680866|-5.5604840680866|-5.5604840680866|-5.5604840680866|-5.5604840680866|-5.5604840680866|-5.5604840680866|-5.5855375842815|-5.5888738107982|-5.5888738107982|-5.6897520090915|-5.6897520090915|-5.6897520090915|-5.6897520090915|-5.6897520090915|-5.7352801987172|-5.7732470561253|-5.7732470561253|-5.7980525018094|-5.804422636767|-5.804422636767|-5.804422636767|-5.804422636767|-5.804422636767|-5.937135956839|-5.9835630647382|-5.9835630647382|-6.0517367248227|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.0988622586516|-6.2731250018182|-6.2731250018182|-6.2731250018182|-6.2731250018182|-6.4023611247874|-6.5054011543963|-6.5476678698564|-6.6907420256959|6.2778033114158|6.2778033114158|6.2778033114158|6.2778033114158|6.2778033114158|6.2778033114158|6.2778033114158|6.2778033114158|6.2778033114158|6.2778033114158|-6.0806706904037|-6.0806706904037|-6.0806706904037|-6.0806706904037|-6.0806706904037|-6.0806706904037|-6.0806706904037|-6.0806706904037|-6.178523142985|-6.2255811248129|-6.2523124520321|-6.3325695532714|-6.3822996106584|-6.4213646691794|-6.4213646691794|-6.4213646691794|-6.479849528577|-6.5587214621196|-6.7013572225184|-6.9281748146051|-7.1296384963982|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.8002275881481|6.7991419034216|6.7946020449767|6.7120065597088|6.7120065597088|6.7120065597088|6.7120065597088|6.7120065597088|6.7120065597088|6.302785253899|6.1297612194405|5.965290123024|5.8853224447462|5.8585284640022||5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.8585284640022|5.7882697388233|5.7882697388233|5.7882697388233|5.7286330908208|5.7024774289918|5.7024774289918|||5.7024774289918|5.7024774289918|5.7024774289918|5.7024774289918|5.6702804831311|5.6702804831311|5.6494829981409|5.6494829981409|5.6494829981409|5.6494829981409|5.6494829981409|5.6494829981409|5.6494829981409|5.6494829981409|5.6494829981409|5.6494829981409|5.6364251670235|-5.9431057581234|-5.9431057581234|-5.9431057581234|-5.9840065250715|-6.0194517782353|-6.0893910384865|-6.181545625869|-6.2567496236835|-6.2567496236835|-6.2567496236835|-6.3130549254985|-6.4000612434382|-6.4339933089914|-6.4339933089914|-6.4339933089914|-6.4888814480771|-6.520064814099|-6.520064814099|-6.520064814099|-6.520064814099|-6.5811828851791|-6.6824256579183|-6.8771875440299|-6.8771875440299|-6.8771875440299|-6.8771875440299|-6.9379861685104|-7.0944290793016|-7.1749211854486|-7.261579203026|-7.3395323217098|-7.7250361111632|-8.0633731315391|7.2451950257428|7.2451950257428|7.2451950257428|7.2451950257428|7.2451950257428|7.24077200287|7.2123834426702|7.2123834426702|7.2123834426702|7.2123834426702|7.2123834426702|7.2123834426702|7.2123834426702||7.2123834426702|7.0087590278851|6.83195464497|||-7.7501705914062|-7.7501705914062|-7.7501705914062|-7.7501705914062|-7.7501705914062|-7.7501705914062
03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP||-3.5816583624311|-3.5941781128972|-3.5941781128972|-3.5941781128972|-3.5941781128972|-3.5941781128972|-3.5941781128972|-3.6191582048785|-3.6191582048785|-3.6420981737392|-3.6420981737392|-3.6420981737392|-3.6420981737392|-3.7206646835823|-3.7778496517097|-3.8094995036561|-3.8691599593288|-3.8691599593288|-3.900844347226|-3.9487161103745|-3.9541061297194|-3.9541061297194|-4.008784600445|-4.0962050980422|-4.1570580567802|-4.1570580567802|-4.1570580567802|-4.1570580567802|-4.1570580567802|-4.2391757397613|-4.247250593897|-4.247250593897|-4.247250593897|-4.2625005523323|-4.4118895309897|-4.4636550631492|-4.6413944525155|-4.7129937060047|-4.8023264018881|-4.8069067765803|-4.8069067765803|-4.8069067765803|-4.8333411271407|-4.8393786808996|-4.8690877911282|-4.8723939729303|-4.8723939729303|-4.8723939729303|-4.8723939729303|-4.8723939729303|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-4.965265851335|-5.0815177285189|-5.1717916335061|-5.1717916335061|-5.1717916335061|-5.1717916335061|-5.1717916335061|-5.1717916335061|-5.1717916335061|-5.1717916335061|-5.1717916335061|-5.1717916335061|-5.1717916335061|-5.1717916335061|-5.1717916335061|-5.1717916335061|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1961121569632|-5.1981247012879|-5.2232898479952|-5.2232898479952|-5.2347664575062|-5.3010740258387|-5.3225267703987|-5.351807415006|-5.3622304460709|4.8830900672156|4.8830900672156|4.8830900672156|4.8830900672156|4.8830900672156|4.8830900672156|4.8830900672156|4.8537112080475|4.8536497419949|4.8536497419949|4.8536497419949|4.8536497419949|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.2988544057539|-5.387949209603|-5.4266102636218|-5.4746783402628|-5.503420236714|-5.505683682266|-5.505683682266|-5.505683682266||-5.6175376021234|-5.9367387954546|-5.9367387954546|-5.9367387954546|-5.9998997380885|-5.9998997380885|-5.9998997380885|-5.9998997380885|-5.9998997380885|-5.9998997380885|-6.1593332743813|-6.4733253811073|-6.4733253811073|-6.4733253811073|-6.4733253811073|-6.4733253811073|-6.4733253811073|-6.4733253811073|-6.4905771086785|-6.4905771086785|-6.4905771086785|||-6.4905771086785|-6.4905771086785|-6.4905771086785|-6.4905771086785|-6.4905771086785|-6.4905771086785|-6.4905771086785|-6.4905771086785|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7982322982113|5.7312034606761|5.7312034606761|5.7312034606761|5.7312034606761|5.7312034606761|5.7312034606761|5.7312034606761|5.7285592290899|5.7086769180321|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.5665134327113|5.5665134327113|5.5665134327113|5.5665134327113|5.5665134327113|5.5665134327113||5.4922371856039|5.4311570640044|5.4311570640044|||5.3554521131997|5.2574468242333|5.2204965868709|-5.6817238780301|-5.6817238780301|-5.6817238780301
03743|17876|/equities/store-electronic|CACALL||-150.02881646239|-150.02881646239|-150.02881646239|-150.02881646239|-150.02881646239|-150.02881646239|-150.02881646239|-150.02881646239|-150.02881646239|-150.02881646239|-150.04373636126|-150.04373636126|-150.04373636126|-150.04373636126|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-151.33124771788|-152.96805912339|140.26964607842|140.26964607842|140.26964607842|140.26964607842|140.26964607842|140.26964607842|140.26964607842|140.26964607842|140.26964607842|138.89436804783|138.89436804783|138.89436804783|138.59150461793|138.59150461793|138.59150461793|138.59150461793|138.59150461793|136.26278596057|136.12531179999|134.41312400335|134.41312400335|134.41312400335|131.16457951327|128.45787172941|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-143.21511432276|-145.43345739163|128.8131184939|128.8131184939|128.8131184939|128.8131184939|128.8131184939|128.8131184939|128.8131184939|128.8131184939|128.8131184939|128.8131184939|128.8131184939|128.8131184939|128.8131184939|128.8131184939|128.8131184939|128.8131184939|128.8131184939|128.8131184939|128.8131184939|-145.42570846816|-145.42570846816|-145.42570846816|-145.42570846816|-145.42570846816|-145.42570846816|-145.42570846816|-148.15149269894|-148.15149269894|-148.72387569034|-150.99840457203|-150.99840457203|-150.99840457203|-153.06488871312|-153.28010797766|-153.28010797766|-159.50567892157|-159.51187258918|-159.81318888354|-163.53406925307|-163.53406925307|-163.53406925307|-163.53406925307|-163.73785252159|-165.12462954747|-165.12462954747|-165.12462954747|141.38839305119|141.38839305119|141.38839305119|141.38839305119|141.38839305119|141.38839305119|141.38839305119|141.38839305119|141.38839305119|141.38839305119|141.38839305119|141.38839305119|135.26159841284|135.26159841284|134.7351017182|128.04455865146|127.40851367153|127.40851367153|127.40851367153|127.40851367153||125.2650095957|-144.10411281013|-144.10411281013|-144.10411281013|-144.10411281013|-144.10411281013|-144.10411281013|-146.64345783021|-153.8816155728|135.87913005584|135.87913005584|135.87913005584|135.87913005584|135.87913005584|135.87913005584|135.87913005584|133.85896148136|133.85896148136|133.85896148136|129.52106390453|125.99562995143|||125.23959442981|-137.40302704544|-137.40302704544|-137.40302704544|-138.39225396813|-141.76632526236|-141.76632526236|-141.76632526236|-143.3374398294|-143.3374398294|-145.19067112788|-145.19067112788|-145.70074925802|-147.84527296912|-155.36140796753|142.62154213154|142.62154213154|142.62154213154|142.62154213154|142.62154213154|142.62154213154|142.62154213154|142.62154213154|142.62154213154|139.8128278119|139.23310166162|139.23310166162|139.23310166162|139.23310166162|135.65900082899|131.59887828113|128.37103408651|128.37103408651|128.37103408651|128.10526010267|128.10526010267|128.10526010267|128.10526010267|128.10526010267|128.10526010267|128.10526010267|128.10526010267|128.10526010267|128.10526010267|121.99474124635|119.06082174209|-133.89503350404|-133.89503350404|-133.89503350404|-134.10827195534|-134.10827195534|-134.10827195534|-135.5425238862|-135.75496500097|-135.75496500097|-136.78329529324|-137.61297844031|-137.61297844031|-137.61297844031|-137.61297844031|125.34563969755|125.34563969755|125.34563969755||125.34563969755|124.30626497428|121.35140705285|||116.82378493611|114.68198555117|114.03553822973|112.82837648898|108.42041959266|107.9337983606
03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP||2.5474723525832|2.5474723525832|2.5474723525832|2.5474723525832|2.391913726152|2.3737311044249|2.3737311044249|2.3737311044249|2.3737311044249|2.3737311044249|2.3737311044249|2.3737311044249|2.3737311044249|2.3737311044249|2.3737311044249|2.3737311044249|2.3202554458504|2.3202554458504|2.3202554458504|2.3202554458504|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.3157255324311|2.2599726686419|2.2102474647033|2.1833972284265|2.1833972284265|2.1833972284265|2.1833972284265|2.1833972284265|2.1833972284265|2.1833972284265|2.1632191946184|2.0647406627683|2.0647406627683|2.0647406627683|2.0647406627683|2.0647406627683|2.0647406627683|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.964509937755|1.942510933337|1.8383455217519|-2.1193489232908|-2.1193489232908|-2.1193489232908|-2.1193489232908|-2.1193489232908|-2.1193489232908|-2.1193489232908|-2.1193489232908|-2.1193489232908|-2.1287210693238|-2.1887420293576|-2.1887420293576|-2.253380013493|-2.3523111221827|1.8689503308287|1.8689503308287|1.8689503308287|1.8689503308287|1.8689503308287|1.8652849883823|1.8652849883823|1.8652849883823|1.8652849883823|1.8652849883823|1.8652849883823|1.8652849883823|1.8652849883823|1.8652849883823|1.8652849883823|1.8652849883823|1.8652849883823|-2.211163836121|-2.211163836121|-2.211163836121|-2.211163836121|-2.211163836121|-2.211163836121|-2.211163836121|-2.211163836121|-2.2686837286118|-2.2686837286118|-2.3039860191591|-2.3039860191591|-2.3039860191591|-2.3039860191591|-2.3501144798902|-2.3501144798902|-2.3501144798902|-2.3501144798902|-2.3501144798902|-2.4259049928086|-2.5657831867422|-2.6761480260652|2.3195922994333|2.3195922994333|2.3195922994333|2.3195922994333|2.3195922994333|2.3195922994333|2.3195922994333|2.3195922994333|2.3195922994333|2.3195922994333|2.3195922994333|2.2953815653548|2.2953815653548|2.2953815653548|2.2953815653548|2.2953815653548|2.2953815653548|2.2953815653548|2.2953815653548|2.2953815653548|2.2953815653548|2.241812806949|-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.4674246963277||-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.4674246963277|-2.5110275145387|-2.5222528108861|-2.5344393921237|-2.5344393921237|-2.5344393921237|-2.5344393921237|-2.5344393921237|-2.5344393921237|-2.5344393921237|-2.5344393921237|-2.5864375153124|-2.5864375153124|-2.5986397932789|||-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.5986397932789|-2.6051552903676|-2.7362837009986|-2.7880930429652|-2.8884366624836|-2.9721518217726|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.015906801874|-3.0310075846585|-3.075008428458|-3.1002872656491|-3.1110052552571|-3.1110052552571|-3.1110052552571|-3.1110052552571|-3.1110052552571|-3.1110052552571|-3.1433084119997|-3.1433084119997|-3.1433084119997|-3.1433084119997|-3.1433084119997|-3.1433084119997|-3.1433084119997|-3.1433084119997|-3.3133982938353|-3.4479424204897|-3.4693805207225|-3.5054229353768|-3.5724143291958|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082||-3.5895426796082|-3.5895426796082|-3.5895426796082|||-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082
03745|17889|/equities/tunn-prado-caren|CACALL||-28.057374542977|-28.057374542977|-28.160956605012|-28.160956605012|-28.274637155247|-28.274637155247|-28.300168731714|-28.300168731714|-28.300187140598|-28.372430092641|-28.613810811383|-28.637567928481|-28.663964725256|-28.741722287137|-28.741722287137|-28.741722287137|-28.790801990251|-28.794945636345|-28.794945636345|-28.794945636345|-28.794945636345|-28.794945636345|-28.794945636345|-28.794945636345|-28.794945636345|27.864026921747|27.864026921747|27.864026921747|27.864026921747|27.864026921747|27.864026921747|27.864026921747|27.864026921747|27.864026921747|27.864026921747|27.864026921747|27.864026921747|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.7552536186|27.750282095143|27.378091068477|27.334419007451|27.334419007451|27.334419007451|27.259159894821|27.259159894821|-27.884515091047|-27.884515091047|-27.884515091047|-27.884515091047|-27.884515091047|-27.884515091047|-27.885504632053|-27.885504632053|-27.885504632053|-27.885504632053|-27.941309354675|-27.941309354675|-27.941309354675|-27.941309354675|-27.941309354675|-27.941309354675|-27.941309354675|-27.941309354675|-27.941309354675|-27.941309354675|-27.941309354675|-27.941309354675|-27.941309354675|-28.079233485208|-28.182481374726|-28.213868024598|-28.226519773017|-28.290577461997|-28.377255749162|-28.377255749162|-28.4080616892|-28.442290511464|-28.596989647917|-28.66887719584|-28.698752058352|-28.854168084822|-28.965742909866|-29.017492439965|-29.097214224845|-29.185793985824|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.217086690421|-29.468984914881|-29.948871534248|-30.032080139473|-30.257867987239|-30.419852238323|-30.439941854421|-30.439941854421|-30.459294854241|-30.459294854241|-30.459294854241|-30.459294854241|-30.459294854241|-30.459294854241|-30.459294854241|-30.459294854241|-30.459294854241|-30.538105287637|-30.572289938229|-30.572289938229|-30.572289938229|-30.572289938229|-30.593924367068|-30.593924367068|-30.593924367068|-30.593924367068|-30.593924367068|-30.593924367068|-30.593924367068|-30.593924367068|-30.593924367068|-30.593924367068|-30.593924367068||-30.593924367068|-30.593924367068|-30.593924367068|29.027499783975|29.027499783975|29.027499783975|29.027499783975|29.027499783975|29.027499783975|29.027499783975|29.027499783975|29.002777325823|28.77530811861|28.627540783564|28.627540783564|28.552823389547|28.472707959059|28.472707959059|28.472707959059|28.472707959059|28.236342558202|||27.910916486562|27.910916486562|27.495463229088|27.383848244247|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.938938984363|-27.993265559374|-28.009183806511|-28.026870747774|-28.046522904733|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.112735519095|-28.24192858767|-28.274364906676|-28.308466213414|-28.308466213414|-28.308466213414|-28.308466213414|-28.308466213414|-28.308466213414|-28.308466213414|-28.308466213414|-28.308466213414|-28.315728522716|-28.315728522716|-28.315728522716|-28.467474991942|-28.508306034036|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816||-28.555222032816|-28.555222032816|-28.555222032816|||27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862
03746|17776|/equities/francaise-casinos|CACALL|||||1.7178529304027|1.7178529304027|1.7178529304027|1.7178529304027|||1.6953921364148||1.6926579261708|||1.6896199147887||||1.6758270549415|1.6758270549415|-1.6921888443131|||-1.6921888443131||-1.6968764963303|1.6870555756467||1.6870555756467|1.6870555756467|-1.6866049238953||-1.6906721403106|-1.6951912696609|1.6931208310912|1.6901491642968||1.6901491642968|||1.6568324302055||-1.6868528950637|-1.6909476638309|-1.6954974069057|-1.7005526769888|-1.7061696437477|-1.7124107179243|-1.7193452447873|-1.7270502746349|-1.7323597645408|-1.7323597645408||||-1.7323597645408||||-1.758148368495|-1.758148368495|||-1.758148368495|-1.758148368495|-1.758148368495||-1.7714177118619|-1.7714177118619||-1.7792811068586|||||||||-1.7792811068586|||||1.6940973147576|1.6940973147576|||||-1.7262038746013||-1.7262038746013||-1.7262038746013|-1.7262038746013|||-1.7262038746013|-1.7486472556803||-1.7486472556803|-1.7486472556803||-1.7607990530064||-1.7607990530064|||-1.7986656722018|||||-1.8096285193705|||1.7072488114246|1.7072488114246|-1.6996928339377|-1.6996928339377|-1.7841031557073|1.7476631264168|1.6418480189065|||-1.6846133700764||||-1.6917926328884|||-1.6997695915684|-1.7086328789906|-1.7184809761265|-1.7294233062773|-1.761581431816|||-1.7842614688846||-1.7842614688846||-1.7842614688846||||-1.7842614688846|-1.7842614688846||||-1.7842614688846|-1.7842614688846||-1.7842614688846|-1.7980683024695|||-1.8441797814027||-1.8441797814027||-1.8441797814027|-1.8441797814027||-1.8441797814027|-1.8441797814027|1.7947163055395|1.7947163055395|-1.8110948632677|-1.8110948632677||||-1.8110948632677|-1.8110948632677|-1.8110948632677|-1.8110948632677|-1.8110948632677||-1.8110948632677|-1.8119095414599|-1.8119095414599|-1.8119095414599||-1.8119095414599|||-1.8119095414599|-1.8119095414599|-1.8119095414599||-1.8119095414599|-1.8119095414599|||-1.8165974632976|-1.8165974632976|-1.8165974632976||||1.7259003915345|1.7259003915345||1.7259003915345|1.7259003915345|||||||1.7259003915345|||||1.7259003915345||-1.7956662268599|||-1.8285180960718|-1.853353424715|||-1.8642815835465|-1.9567338310061||-1.9567338310061|-1.9567338310061||-1.9567338310061|1.7965242519874|||||||||1.7965242519874|1.7965242519874|||-1.8007898320197|-1.8007898320197
03747|17888|/equities/tour-eiffel|CACALL||-4.9219955843914|-5.0055838481863|-5.0055838481863|-5.0055838481863|-5.0473152681942|-5.3086837447082|-5.4957595309058|-5.6241772660987|-5.6824192216415|-5.7291301676957|-5.7291301676957|-5.7291301676957|-5.7291301676957|-5.9351442598997|-6.0490491681296|-6.4167216412445|-6.537468392785|-7.2633718972447|-7.2633718972447|-7.2633718972447|-7.324857500421|-7.4020639561138|-7.408103495287|-7.408103495287|-7.4676586294458|-7.4676586294458|-7.5351762401048|-7.5803411138136|-7.5803411138136|-7.638156799484|-7.639063177295|-7.708959086943|-7.7099546152224|-7.9232827775865|-8.0570732074854|-8.0570732074854|-8.0570732074854|-8.0570732074854|-8.0570732074854|-8.0945255709883|-8.2539173180523|-8.3287970285353|-8.5164412901067|-8.5405810499822|-8.5405810499822|-8.5405810499822|-8.5405810499822|-8.5817571905625|-8.6086187127974|-8.6374147466261|-8.6374147466261|-8.6374147466261|-8.6374147466261|-8.6374147466261|-8.6374147466261|-8.6374147466261|-8.6374147466261|-8.6374147466261|-8.713793972183|-8.9177701481192|-8.9177701481192|-9.037522316863|-9.2416913254282|-9.2585083564148|-9.2585083564148|-9.3116763521152|-9.3158338485378|-9.3158338485378|-9.3158338485378|-9.3158338485378|-9.3158338485378|-9.3158338485378|-9.3158338485378|-9.3158338485378|-9.3158338485378|-9.3653712204449|-9.3670793563517|-9.4000880486868|-9.4767643353566|-9.5008489181846|-9.5464990989201|-9.5594433563543|-9.5793816532904|-9.6448682641777|-9.6472741827243|-9.6472741827243|-9.6472741827243|-9.6472741827243|-9.6472741827243|-9.6472741827243|-9.6472741827243|-9.7658606883413|-9.8498451308549|-9.9676054932608|-9.9906727448585|-10.098525751021|-10.105028192629|-10.11003055765|-10.11003055765|-10.11003055765|-10.11003055765|-10.123964135926|-10.123964135926|-10.123964135926|-10.123964135926|-10.123964135926|-10.123964135926|-10.209959896716|-10.243289161956|-10.412543483615|-10.453936731418|-10.544374637692|-10.548003313267|-10.548003313267|-10.548003313267|-10.883337203357|-10.897740364361|-10.897740364361|-10.897740364361|-10.897740364361|-10.944156541083|-11.192395781647|-11.33155144494|10.530142281865|10.530142281865|10.530142281865|10.486066002379|10.486066002379|10.486066002379|10.478961885782|10.408286151586|10.408286151586|10.270317882629|10.117020070919|10.116885922754|10.116885922754|10.116885922754|10.116885922754|10.116885922754|10.116885922754|10.116885922754|10.116885922754|10.116885922754|10.116885922754|10.116885922754|10.116885922754|10.090984369212|9.8205380184715|9.7255978300908|9.7150100672927|9.7150100672927|9.7150100672927||9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.7150100672927|9.5805673560264|9.5422970410588|||9.1514409511622|-10.394750989846|-10.394750989846|-10.394750989846|-10.394750989846|-10.394750989846|-10.394750989846|-10.429723436492|-10.494137480145|-10.536819354567|-10.609799429082|-10.82866610013|-11.066295342562|-11.332550637057|-11.615056638509|-11.836489683058|-11.836489683058|-12.362766272124|-12.372861354025|-12.372861354025|-12.372861354025|-12.722624320092|-12.727915678093|-12.881017271754|-12.967796714302|-13.189218317134|-14.121353876439|-14.573726720111|-14.7763628634|-14.924338710111|-14.924338710111|-14.924338710111|-14.924338710111|-14.924338710111|-15.149265381806|-15.401961588322|14.015141875739|14.015141875739|14.015141875739|13.986285683544|13.986285683544|13.848651087981|13.762389620919|13.724246065287|13.724246065287|13.560273162158|13.376655289575|13.376655289575|13.376655289575|13.376655289575|13.376655289575|13.376655289575|13.376655289575|13.012950682027|12.539389530136|12.138210260553|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333||-13.135010848333|-13.135010848333|-13.135010848333|||-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333|-13.135010848333
03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH||-82.362949509861|-83.086612431476|-83.315682853007|79.095173823001|79.095173823001|79.095173823001|79.095173823001|79.095173823001|79.095173823001|79.095173823001|79.050804433783|79.050804433783|79.050804433783|79.050804433783|79.050804433783|78.856447336365|78.514133644312|78.514133644312|76.874036365316|76.210037608462|76.074388928617|76.074388928617|76.074388928617|76.074388928617|76.074388928617|76.074388928617|75.024321709965|-78.247747160655|-78.247747160655|-78.688065371411|-78.688065371411|-78.688065371411|-78.688065371411|-78.688065371411|-78.688065371411|-78.688065371411|-78.688065371411|-78.688065371411|-78.688065371411|-78.688065371411|-78.822854396918|-79.278170026252|-79.303522336163|-79.599496889927|-79.599496889927|-79.599496889927|-79.599496889927|-81.082883883049|-81.082883883049|-81.082883883049|-81.156099718308|-81.156099718308|-81.156099718308|-81.156099718308|-81.156099718308|-81.156099718308|-82.484557700925|-82.681459550226|-82.681459550226|-82.681459550226|-82.681459550226|-82.681459550226|-82.681459550226|-83.957177617113|-84.427415505559|-85.205464300746|-85.870691496583|-85.870691496583|-85.870691496583|-85.870691496583|-85.870691496583|-85.870691496583|-85.870691496583|-86.364444951716|84.095982693225|84.095982693225|83.728870761162|83.280107446983|83.280107446983|83.280107446983|83.280107446983|83.280107446983|83.280107446983|83.280107446983|83.280107446983|83.280107446983|83.280107446983|83.000118198742|82.54457255508|81.246749996096|80.06583205743|80.037448642226|80.037448642226|-82.926505149486|-82.926505149486|-82.926505149486|-82.926505149486|-82.926505149486|-82.926505149486|-84.123897407985|-84.418476382695|-84.418476382695|-84.418476382695|-84.718830217825|-84.718830217825|-84.718830217825|-85.445919582035|-86.376025487743|-87.248355973387|-87.82389863703|-87.82389863703|-88.559247162519|-88.559247162519|-88.559247162519|-88.559247162519|-88.559247162519|-88.559247162519|-88.559247162519|-88.559247162519|-88.559247162519|-88.899160123068|85.084903091379|85.084903091379|85.084903091379|85.084903091379|85.084903091379|85.084903091379|84.611004875973|83.142784382321|83.1225334554|82.576245000552|82.576245000552|82.576245000552|82.576245000552|82.576245000552|82.576245000552|82.576245000552|81.962498853152|81.742895288165|81.742895288165|81.122663041944|79.289067079618|78.637429228038|78.637429228038|78.602699057494|77.97244704237|77.906414491042|77.906414491042|77.261079521302|77.261079521302|77.261079521302|77.261079521302||77.261079521302|75.256757227716|75.189586583813|75.189586583813|75.189586583813|-78.806506925213|-78.806506925213|-78.806506925213|-78.806506925213|-78.806506925213|-78.806506925213|-79.775624328336|-79.775624328336|-79.775624328336|77.118510304767|77.118510304767|77.118510304767|77.118510304767|77.118510304767|77.118510304767|77.118510304767|||77.118510304767|77.118510304767|76.492790499085|75.975320487943|75.315907007816|75.024557006992|75.024557006992|75.024557006992|75.024557006992|75.024557006992|75.024557006992|73.858394080441|-78.188788585569|-78.188788585569|-78.188788585569|-78.188788585569|-78.188788585569|-78.188788585569|-78.188788585569|-78.188788585569|-78.188788585569|-78.188788585569|-78.493096648218|-79.191219447456|-79.485799708192|-80.458665121732|-80.988519497644|-81.581687737319|-82.534094281564|-83.833441464514|-84.752714705038|-85.250636741908|-85.250636741908|-86.542926441069|-87.47214384701|-87.681269228747|-88.204743028008|-88.871566517803|-88.871566517803|-88.871566517803|-90.763966171447|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|99.963799707841|99.326441915776|99.246048777131|98.626160560745|98.167959569448|97.061619200699|96.786814389396|-102.28070273245|-102.28070273245|-102.28070273245||-102.28070273245|-102.28070273245|-102.28070273245|||-102.28070273245|-102.28070273245|-102.28070273245|97.768256802048|97.768256802048|97.768256802048
03749|17867|/equities/soditech-ingenier|CACALL||1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364|1.2493336031364||||1.2493336031364||1.2493336031364|1.245926228886|1.2421402574967|1.2379336226197|1.2332595838674|1.2280662074761|1.2222957892634|1.2158842134716|1.2087602403696|1.2008447147007|1.1920496861797|1.1822774322674|1.1714193723649|-1.2106451434062|||1.222616482425|-1.2148705183927|1.2404576366217||1.2404576366217|1.2404576366217|1.2404576366217|1.2404576366217|1.2404576366217|1.2404576366217|1.2404576366217||||1.2404576366217|||1.2404576366217|1.2371751539211|1.2335279509205|1.2294755031421|1.2249727833883|1.2199697614396|1.2144108481632|1.2082342778562||||||1.2013714219595|||||||1.1937460265187|||1.1891926170902||1.1891926170902|||||||1.1691029205936|1.1478921456489|||-1.0678975997862|||0.96566924800515|0.95518805969688|-1.0339576371408|0.98226921338766|||0.97363246567745|0.96403607933278||-0.91626406177815|-0.91626406177815||-0.91626406177815|-0.91626406177815||-1.0858489723662|||-1.0953877470736|||||||||||||-1.1059863856373|-1.1177626507081|-1.1458473952388|-1.1720526650852|-1.1811696241637||-1.2179662199307|-1.2277402448973|-1.2386002726379|-1.2406669796642||-1.2790743974774||||-1.3020671699186||||-1.3020671699186|-1.3178524147294||-1.3620582963385||||-1.3723021005132||-1.3723021005132|-1.3723021005132||-1.400335666707|||||-1.4053585251743||-1.4053585251743|-1.4053585251743|-1.4053585251743|||||||1.2061006041007|1.2061006041007|-1.3732214932489|||1.2319760714584|1.2288622894346|-1.3089326853307|-1.3089326853307|||-1.3089326853307|-1.3089326853307||-1.4354807397559|-1.4660897013032|||||||-1.471557153881||-1.471557153881|-1.471557153881|-1.471557153881|||1.3323985627399|1.3323985627399|-1.4528904699499|-1.4621130925222|-1.4621130925222|-1.4621130925222|||-1.534174375056|-1.534174375056|-1.534174375056|1.3253618828469|-1.4384868021349|-1.4538742298926|-1.4709713718455|-1.4755202881545||-1.4755202881545|||1.3338664381537|1.3318677198426||1.3318677198426|||1.3318677198426|1.3318677198426|1.3165196855351|1.2823680868269||1.2823680868269|||1.2823680868269||1.2823680868269|1.2226311222845||1.1025942322722|1.1025942322722|1.1025942322722|1.0773269199785|1.0380578172865|-1.3257309889275||-1.3257309889275|-1.3257309889275||||-1.5274788776457|||||-1.5283690018198
03750|17871|/equities/sogeclair|CACALL||17.503627031847|17.503627031847|17.503627031847|17.503627031847|17.503627031847|17.265141612737|17.091824565164|17.035359949792|16.901264024062|16.901264024062|16.901264024062|16.901264024062|16.901264024062|16.901264024062|16.901264024062|16.886302421181|16.886302421181|16.886302421181|-18.266209823397|-18.266209823397|-18.266209823397|-18.266209823397|-18.266209823397|-18.266209823397|-18.266209823397|-18.266209823397|-18.462454405656|-18.544393741676|-18.702104581273|-18.756813120723|-18.756813120723|-18.756813120723|-18.756813120723|-18.756813120723|-18.790904548301|-19.014893561087|-19.288769754527|-19.369127913428|-19.369127913428|-19.369127913428|-19.815698063056|-19.914665129097|-20.080182501908|-20.341997400069|-20.341997400069|-20.341997400069|-20.341997400069|-20.341997400069|-20.341997400069|-20.341997400069|-20.785799021515|-20.785799021515|-21.006442806227|-21.009937256688|-21.433263321843|-21.736958949794|-21.986532910638|-21.986532910638|-21.986532910638|-21.986532910638|-21.986532910638|-22.851703149271|-23.790781531281|-23.934202972989|-23.989304326172|-23.989304326172|-23.989304326172|-24.082560616726|-24.14728872643|-24.155429735166|-24.155429735166|-24.155429735166|-24.155429735166|-24.155429735166|-24.155429735166|-24.155429735166|-24.155429735166|-24.155429735166|-24.155429735166|-24.155429735166|-24.155429735166|-24.223086379332|-24.223086379332|-24.223086379332|-24.536762262233|22.355769704556|22.355769704556|22.355769704556|22.355769704556|22.355769704556|22.355769704556|22.355769704556|22.355769704556|22.355769704556|22.355769704556|22.355769704556|22.355769704556|22.295299078332|21.633665960482|21.626295214948|20.723662409581|20.137401617674|18.852669015094|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-21.590097039805|-22.502885917675|-23.318995704194|-23.318995704194|-23.454439205086|-23.781405382877|-23.781405382877|-23.82378358921|-23.898648368878|-23.910676240385|-23.910676240385|-24.211862298581|23.124556773245|23.124556773245|23.124556773245|23.124556773245|23.124556773245|23.124556773245|23.124556773245|23.124556773245|23.097418473254|23.097418473254|23.097418473254|23.097418473254|22.897131679334|22.617464689285|22.617464689285|22.617464689285|22.569404871233|22.28822738039|21.986919629436|21.86879903725|21.693111228184||21.314567035256|21.077297468779|20.952552870244|20.907858585146|20.907858585146|20.907858585146|20.907858585146|20.907858585146|20.907858585146|20.907858585146|20.907858585146|20.886740985415|20.886740985415|20.886740985415|20.886740985415|20.886740985415|20.886740985415|20.886740985415|20.886740985415|20.886740985415|20.886740985415|||20.708886732406|20.708886732406|20.708886732406|20.708886732406|20.708886732406|20.708886732406|20.565430656347|20.4449223581|20.380127471122|20.380127471122|20.380127471122|20.380127471122|20.272363602489|20.130404193501|20.075807580364|20.075807580364|19.75089741748|19.507266958301|19.507266958301|19.507266958301|19.310851582493|19.145389884274|19.122656656152|19.083507989122|18.934452664271|18.485503129843|18.289447604156|18.235497910156|18.183465715683|18.183465715683|18.183465715683|18.183465715683|18.042740447032|17.964155416474|17.942698635837|17.942698635837|17.942698635837|17.942698635837|17.942698635837|17.942698635837|17.752998420685|-18.321845542775|-18.321845542775|-18.321845542775|-18.321845542775|-18.36316152346|-18.385074789287|-18.385074789287|-18.427217469205|-18.427217469205|-18.427217469205|-18.427217469205|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602||-18.600986918602|-18.600986918602|-18.600986918602|||-18.600986918602|-18.600986918602|-19.181651813888|18.224194912381|18.224194912381|18.150959348773
03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP||69.426522628748|69.426522628748|69.426522628748|69.426522628748|64.948912082208|-73.586370701636|-73.586370701636|-73.586370701636|-73.67652240842|-73.976691734453|-76.164181995975|-76.164181995975|-76.164181995975|-78.068536229252|-78.97059657322|-79.146910172085|-79.146910172085|-79.146910172085|-79.427124108849|-81.421799648666|-82.140889685313|-82.437097276758|-84.410666268745|-86.692409084549|-87.65605906291|-87.65605906291|-87.837994353416|-87.837994353416|-87.837994353416|-87.837994353416|-87.837994353416|-87.837994353416|-87.837994353416|-93.3561049219|-93.943339541619|-93.943339541619|-94.287043256964|-95.860602347283|-97.703446459139|-99.856281212983|-99.856281212983|-99.856281212983|-99.856281212983|-101.8958701337|-103.05060144622|-103.05060144622|-103.05060144622|-103.05060144622|-103.05060144622|-103.05060144622|-107.15067107103|-107.7998976872|-107.7998976872|-108.80266265578|-109.82240507014|-113.73322827957|-114.59747688209|-114.59747688209|-114.59747688209|-114.59747688209|-114.59747688209|-114.59747688209|-114.78734541059|-114.78734541059|-114.78734541059|-114.78734541059|-114.78734541059|-114.78734541059|-114.78734541059|-114.78734541059|-114.78734541059|-114.78734541059|-114.78734541059|-114.78734541059|-115.18593841261|-116.24243774852|-116.24243774852|-116.24243774852|-118.04160012625|-119.89066918054|-121.81741452392|-122.35172637767|-122.35172637767|-122.35172637767|108.2048414173|108.2048414173|108.2048414173|108.2048414173|107.20014419774|107.20014419774|107.20014419774|107.20014419774|107.20014419774|107.20014419774|107.20014419774|107.20014419774|107.20014419774|107.20014419774|107.20014419774|107.20014419774|107.20014419774|107.20014419774|103.68348821247|-115.03917088264|-115.03917088264|-115.03917088264|-115.03917088264|-115.03917088264|-115.03917088264|-115.03917088264|-115.03917088264|-115.87863282362|-115.87863282362|-115.87863282362|-115.87863282362|-115.87863282362|104.44728312585|104.44728312585|104.44728312585|104.44728312585|104.44728312585|104.44728312585|103.8858675967|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|103.05449136226|101.50300678555|101.50300678555|101.50300678555|100.64223060943|96.952477776759|93.130533151884|91.13392292687|90.651581623253|-98.483339414002|-98.483339414002|-98.483339414002|-98.483339414002|-98.483339414002|-98.483339414002||-98.483339414002|-98.483339414002|-98.483339414002|-98.483339414002|-98.483339414002|-98.483339414002|-98.483339414002|-98.656490865682|-102.29887831579|-102.34597972113|-102.80664277825|-105.37960461283|-105.72900615535|-105.72900615535|-105.72900615535|-105.72900615535|-105.72900615535|-108.787782413|-113.23365034686|-113.85961081834|-116.44400795137|||-119.42945743308|-131.14106322114|-132.71784921028|-132.83910425562|-132.83910425562|-132.83910425562|-132.83910425562|-134.3295574018|-136.96617590814|-140.120748805|-141.26817339998|-141.26817339998|-141.26817339998|-141.26817339998|-146.08515205836|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.11143672139|131.00437277854|129.65938001663|129.65938001663|129.65938001663|-143.44204737329|-143.44204737329|-143.44204737329|-145.45227418105|-147.39418946548|-147.63413853642|-147.63413853642|-147.63413853642|-147.63413853642|-147.63413853642|-150.41014782584|-150.72468433418|-150.72468433418|-150.72468433418|-150.72468433418|-150.72468433418|-150.72468433418|-150.72468433418|-152.83853001106|-158.35114971254|-160.73981398798|-160.73981398798|-160.73981398798|-160.73981398798|-160.73981398798|-160.73981398798|-161.96646541199|-167.3682908332|154.2622050352||154.2622050352|154.2622050352|154.2622050352|||154.2622050352|154.2622050352|154.2622050352|154.2622050352|154.2622050352|154.2622050352
03752|7058|/equities/solocal|CACALL||2.4283547446639|2.4283547446639|2.4283547446639|2.4283547446639|2.4078942190178|2.4011829684373|2.4011829684373|2.4011829684373|2.4011829684373|2.4011829684373|2.3002034370763|2.26683716693|-2.6941905431776|-2.6941905431776|-2.6941905431776|-2.69729491658|-2.7388555891755|-2.7652839297987|-2.7930101283101|-2.8368999966546|-2.8433055754683|-2.8696173027911|-2.9119598528864|-2.9119598528864|-2.9119598528864|-2.9393441567953|-2.9996603341164|-3.034733583669|-3.2085929337918|-3.2317954923288|-3.2317954923288|-3.2317954923288|-3.2317954923288|-3.2317954923288|-3.2317954923288|-3.2317954923288|-3.2661802900039|-3.2661802900039|-3.2661802900039|-3.3513113406193|-3.3966808175467|-3.3966808175467|-3.4907564030115|-3.5286181752356|-3.6206867633563|-3.6340963904838|-3.698884452417|-3.698884452417|-3.7709827831879|-3.8288697855886|-3.893188677145|-3.9646541122076|-3.9940600796405|-4.0489556307995|-4.0599507353266|-4.2110562745686|-4.2400625617367|-4.361180573819|-4.5457560951157|-4.6619512035498|-4.7910568795876|-4.8845076784245|-5.1272306557885|-5.3580341202673|-5.5922601601213|-5.8525113155146|-6.1416792659516|-6.4629769886594|-6.8199744583347|-7.3166382181621|-7.6573759304126|-8.1970843459324|-8.8078715829006|-9.4754127559784|-10.206014308413|-10.956682493378|-11.801869354965|-12.679854934217|-13.533172188867|-14.542413577623|-15.852681607215|-17.080757412875|-18.434174866107|-19.782416562932|-21.469351694205|-23.688168469644|-25.770187209686|-28.305763494792|-34.300848311652|-42.628720515822|-57.248577587974|-62.45397556399|-64.365527556723|-65.811699362138|-67.107444837733|-71.758270558432|-75.953634589596|-77.787371681447|-78.935969509808|-82.017745086582|-84.47527320852|-91.239191775743|-100.26576863971|-103.85085404413|-129.16761560459|58.619315994905|-4.653610469473|-4.653610469473|-4.6988505009949|-4.7810172641873|-4.7923524208201|-4.9060083039748|-4.9267202094912|-4.9618624568141|-4.9618624568141|-4.9618624568141|-4.9618624568141|-4.9618624568141|-4.9618624568141|-4.9618624568141|-4.9618624568141|-5.2288536893189|-5.2288536893189|-5.4304820549554|-5.5176077432176|-5.5344475978768|-5.6214750336448|-5.690727742385|-5.7277919273366|-5.779263202878|-5.7935788692303|-5.7935788692303|-5.7935788692303|-5.7935788692303|-5.7935788692303|-5.880604300374|4.5353895440866|4.5353895440866|4.5353895440866|4.5353895440866|4.5353895440866|4.5353895440866|4.5353895440866|4.5353895440866|4.5353895440866|4.5353895440866|4.0925217486277|3.7337684473346|3.4981539868591|-4.1865891686091|-4.1865891686091|-4.1865891686091||-4.1865891686091|-4.1865891686091|-4.1865891686091|-4.1865891686091|-4.1865891686091|-4.1865891686091|-4.1865891686091|-4.1865891686091|-4.1865891686091|-4.1865891686091|-4.1865891686091|-4.1865891686091||-4.1865891686091|-4.2243323978461|-4.2282826674172|-4.2282826674172|-4.2282826674172|-4.2282826674172|-4.2282826674172|-4.2282826674172|||-4.3420918266187|-4.4335520576779|-4.4893632411233|-4.6420259077539|-4.705695558388|-4.7984893728174|-4.8566937765454|-4.9747375339242|-5.1696473194462|-5.4728803980463|-5.9645233743124|-5.9645233743124|-6.7028867651756|-6.7028867651756|-6.7028867651756|-6.7028867651756|-6.7028867651756|-6.7028867651756|-6.979286326598|-6.979286326598|-6.979286326598|-6.979286326598|-6.979286326598|-6.979286326598|-6.979286326598|-6.979286326598|-6.979286326598|-6.979286326598|-7.0867401379467|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699||6.5887219588699|6.5887219588699|6.5887219588699|||6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699|6.5887219588699
03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP||-1.0267751169947|-1.0469816644431|-1.0469816644431|-1.0578047519441|-1.0578047519441|-1.0578047519441|-1.0888941558992|-1.1179588293336|-1.1179588293336|-1.1435375947977|-1.1531452000908|-1.1531452000908|-1.1718835798426|-1.2237039768612|-1.2714246842493|-1.2714246842493|-1.2909162942159|-1.3037694602952|-1.3037694602952|-1.3037694602952|-1.3037694602952|-1.3037694602952|-1.3037694602952|-1.3037694602952|-1.3037694602952|-1.3037694602952|-1.3037694602952|-1.3038549654733|-1.3133944464006|-1.339660506809|-1.3658339395497|-1.3658339395497|-1.3868154634341|-1.390401787388|-1.390401787388|-1.4086130667921|-1.4460700341062|-1.4919112068631|-1.535345830544|-1.5576568289824|-1.5576568289824|-1.5576568289824|-1.5808408971437|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.5836800324067|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.602578037703|-1.6959200299713|-1.7605778218345|1.4892752622024|1.4892752622024|1.4892752622024|1.4892752622024|1.4892752622024|1.4892752622024|1.4892752622024|1.4892752622024|1.4892752622024|1.4892752622024|1.4892752622024|1.4829324923493|1.4829324923493|-1.7469479841523|-1.7469479841523|-1.7469479841523|-1.7469479841523|-1.7469479841523|-1.7469479841523|-1.7469479841523|-1.7469479841523|-1.7469479841523|-1.7469479841523|-1.7469479841523|-1.8074422922987|-1.8198152370096|-1.8198152370096|-1.8198152370096|-1.8198152370096|-1.8198152370096|-1.8198152370096|-1.8198152370096|-1.8198152370096|-1.8849058026341|-2.072506453623|-2.1009515811223|-2.1726128910668|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9088975206284|1.9009971900415|1.853108053255|1.8251201497713|1.7776889786896|-2.0400441626999|-2.0400441626999||-2.0400441626999|-2.0400441626999|-2.0400441626999|-2.0400441626999|-2.0400441626999|-2.0400441626999|-2.0400441626999|-2.0400441626999|-2.0645491127939|-2.1007211942111|-2.1315234986316|-2.2275817159559|-2.256949694218|-2.256949694218|-2.256949694218|-2.256949694218|-2.256949694218|-2.2678885142691|1.9478413081603|1.9478413081603|1.9398235321527|||-2.1876532813819|-2.1876532813819|-2.1876532813819|-2.1876532813819|-2.1876532813819|-2.1876532813819|-2.1876532813819|-2.1892836230325|-2.1892836230325|-2.1892836230325|-2.2207605067466|-2.2207605067466|-2.2207605067466|-2.2207605067466|-2.2500116895276|-2.2548293234191|-2.2548293234191|-2.2828103040414|-2.3403448103486|-2.347271919098|-2.3970799179503|-2.4353110494027|-2.4542345803986|-2.457371742859|-2.5191806026808|-2.5191806026808|-2.5191806026808|-2.5573119265626|-2.6147909542797|-2.6340678862145|-2.6340678862145|-2.6340678862145|-2.6340678862145|-2.6975075354533|-2.6975075354533|-2.6975075354533|-2.7047861141581|-2.7767307902323|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785||2.3547694094069|2.2876328237727|2.2374808002263|||2.2190429760285|2.2190429760285|2.2190429760285|2.2190429760285|2.2190429760285|2.2190429760285
03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE||-33.764079610404|-33.764079610404|-33.764079610404|-33.764079610404|-33.991871969277|-33.991871969277|-33.991871969277|-34.824700475459|-34.824700475459|-34.824700475459|-34.824700475459|-34.824700475459|-35.126890739605|-35.868766238077|-37.016747941921|-37.016747941921|-37.89361115556|-39.744149807324|36.037462314856|36.037462314856|36.037462314856|36.037462314856|36.037462314856|36.037462314856|36.037462314856|36.037462314856|36.037462314856|36.037462314856|36.037462314856|35.99069229284|35.99069229284|35.99069229284|35.99069229284|35.433546449509|34.717272442543|34.213636436127|34.213636436127|34.213636436127|34.213636436127|34.213636436127|34.102930534838|33.836033173135|33.401150089426|32.956276741208|32.323629475351|32.323629475351|32.323629475351|32.323629475351|32.323629475351|32.030145539968|31.827382712595|31.779869138126|30.6370767608|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-32.903047032936|-33.040294829322|-33.040294829322|-33.040294829322|-33.040294829322|-33.040294829322|-33.040294829322|-33.040294829322|-33.040294829322|-33.040294829322|-33.040294829322|-33.082915858951|-33.082915858951|-33.082915858951|-33.082915858951|-33.082915858951|-33.082915858951|-33.082915858951|-34.299907133013|31.436765966247|31.436765966247|31.436765966247|31.436765966247|31.436765966247|31.436765966247|31.436765966247|31.436765966247|31.436765966247|31.436765966247|31.436765966247|31.340827596175|31.340827596175|31.340827596175|31.340827596175|31.340827596175|31.340827596175|31.340827596175|31.340827596175|31.340827596175|31.288699931555|31.161887295437|30.847652787844|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-33.777634769155|-34.043484111045|-34.622204775517|31.287901440361|31.287901440361|31.287901440361|31.287901440361|31.287901440361|31.287901440361|31.287901440361|31.114335739059|30.959261271074|30.582915352323|30.582915352323|30.582915352323|30.582915352323|30.582915352323|30.582915352323|30.582915352323|30.582915352323|30.582915352323|30.582915352323|30.582915352323|29.432683996071|28.120922553347|28.120922553347|28.120922553347||28.120922553347|28.120922553347|28.120922553347|28.120922553347|28.120922553347|28.070954543336|28.070954543336|27.602907276428|27.602907276428|26.923974741107|26.923974741107|26.923974741107|26.923974741107|26.319416404439|26.194907480558|25.860427819865|25.860427819865|25.860427819865|25.860427819865|23.871030766851|23.317812132709|||22.716459459589|22.531889389933|22.531889389933|22.531889389933|22.531889389933|22.531889389933|22.531889389933|22.531889389933|22.531889389933|22.531889389933|22.531889389933|22.531889389933|22.531889389933|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-24.906199636391|-25.34799977401|-25.462222216958|-25.87024691197|-26.586940898859|-26.630105450385|-26.630105450385|-26.630105450385|-26.630105450385|-26.630105450385|-26.630105450385|-26.630105450385|-26.630105450385|-26.630105450385|-26.630105450385|-26.630105450385|-26.658450712355|-27.198278124236|-27.710309751721|-27.858677501912|25.362106782205|25.362106782205|25.362106782205|25.362106782205|25.362106782205|25.362106782205|24.868473710029|24.868473710029|24.868473710029||24.403858385051|23.75651032126|22.955566582813|||22.578035102316|22.578035102316|22.578035102316|22.360039006811|21.696708956407|-25.555203210415
03755|17873|/equities/somfy-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP||170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.60187797367|170.07430987688|167.12146033548|-182.54519188888|-182.54519188888|-182.54519188888|-182.54519188888|-182.54519188888|-182.54519188888|-187.11132296464|-187.33480092045|-189.76089160704|-195.28431603934|-195.85101169453|-195.85101169453|-196.98446659364|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|182.28806658267|177.86452029015|177.2518744148|177.2518744148|177.16794156357|177.16794156357|177.16794156357|177.10857896801|177.10857896801|176.83731047308|175.53033581481|173.85037295803|169.01708123402|167.43564666329|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-178.059923194|-179.28154106546|-179.28154106546|-179.28154106546|-179.28154106546|-179.28154106546|-179.28154106546|-183.55726666371|-185.21918789458|-185.47340485213|-185.47340485213|-185.47340485213|-185.47340485213|-185.47340485213|-190.80379079843|-191.36170909794|-191.36170909794|-191.36170909794|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-200.84045496222|-203.68384223775|-206.28863028495|-206.28863028495|-206.28863028495|-206.28863028495|-206.28863028495|-206.28863028495|-206.28863028495|-206.28863028495|-215.726255194|-226.20695597999|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|211.6191243855|210.7051057364|210.7051057364|209.49611051445|209.49611051445|209.49611051445|209.49611051445|-221.70107204722|-221.70107204722|-221.70107204722|-221.70107204722|-221.70107204722|-221.70107204722|-221.70107204722|-221.70107204722|-221.70107204722||-222.36786325559|-225.88651676294|-227.82946713895|-229.28829376929|-230.11645332963|-230.11645332963|-230.11645332963|-232.36272999082|218.40071753416|218.40071753416|218.40071753416|218.40071753416|218.40071753416|218.40071753416|218.40071753416|218.40071753416|217.4230130398|217.1975563285|217.1975563285|217.1975563285|-233.05633746533|||-233.05633746533|-233.05633746533|-233.05633746533|-233.05633746533|-237.48482313585|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.65534366738|222.48371552506|221.18190478262|219.52434220774|216.73128162764|216.73128162764|213.81253005556|213.79170345257|208.58593860534|208.58593860534|208.58593860534|208.58593860534|208.58593860534|208.58593860534|208.58593860534|208.58593860534|205.29548598293|203.87276067738|203.30912486954|203.30912486954|203.30912486954|203.30912486954|203.30912486954|203.30912486954|201.28791821714|198.59767843082|198.14187034848|190.69096654524|190.37885426007|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566||189.54131293566|189.54131293566|189.54131293566|||186.80701505112|186.59739239162|186.59739239162|186.59739239162|186.59739239162|186.59739239162
03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP||-32.015917524723|-32.3821301295|-32.539033553516|-32.840975817427|-32.840975817427|-32.840975817427|-32.840975817427|-32.840975817427|-32.949972532838|-33.809970854222|-34.059287384458|-34.059287384458|-34.059287384458|-34.361430516185|-35.218465898003|-35.218465898003|-35.218465898003|-35.218465898003|-35.218465898003|-35.218465898003|-35.218465898003|-35.218465898003|-36.47315320148|-36.47315320148|-36.47315320148|-36.47315320148|-36.545057940119|-36.545057940119|-36.545057940119|-36.545057940119|-36.545057940119|-36.545057940119|-36.545057940119|-36.545057940119|-36.545057940119|-36.583282037424|-36.583282037424|-36.583282037424|-36.583282037424|-36.583282037424|-36.583282037424|-36.583282037424|-36.751424731862|-37.248249413848|-37.591388466491|35.45769174421|35.45769174421|35.45769174421|35.45769174421|35.45769174421|35.45769174421|35.287433389427|35.132512097008|35.132512097008|34.609457232827|34.593841369808|34.485031678549|34.485031678549|34.485031678549|34.485031678549|34.485031678549|34.485031678549|34.353495794892|34.353495794892|34.292773571676|34.278638141096|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-36.019940992605|-37.105488296362|34.438990684105|34.438990684105|34.438990684105|34.438990684105|34.438990684105|34.438990684105|34.438990684105|34.438990684105|34.438990684105|34.13790922498|34.13790922498|34.13790922498|34.13790922498|34.13790922498|34.13790922498|33.816698104595|33.816698104595|33.816698104595|33.816698104595|33.816698104595|33.608552330572|33.188391334303|-35.733929167986|-35.733929167986|-35.733929167986|-35.733929167986|-35.733929167986|-35.733929167986|-35.733929167986|-35.733929167986|-35.733929167986|-35.733929167986|-35.733929167986|-35.733929167986|-37.401034155157|-38.46823368046|-38.46823368046|-38.46823368046|36.833537396417|36.833537396417|36.833537396417|36.541708955749|36.31914796945|36.31914796945|35.966831314525|35.596269890716|35.596269890716|35.596269890716|35.436966680873|35.178465609847|35.178465609847|35.178465609847|35.178465609847|35.178465609847|34.922922048237|34.922922048237|34.922922048237|34.922922048237|34.922922048237|34.6876904272|34.384102161611|33.93233586228|33.34703764293|33.286643331171|33.286643331171|33.286643331171||33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.286643331171|33.137381148472|||33.095977333005|33.083330586932|33.083330586932|33.083330586932|33.083330586932|33.083330586932|33.083330586932|33.083330586932|33.083330586932|33.083330586932|33.059256504401|32.552506921936|31.98389763109|31.124811316617|31.124811316617|30.703125372074|30.167233115578|30.167233115578|30.167233115578|30.167233115578|30.167233115578|30.167233115578|30.167233115578|30.167233115578|30.167233115578|30.167233115578|29.916498004981|29.916498004981|29.916498004981|29.916498004981|29.707219878378|29.381108150206|29.381108150206|29.381108150206|29.381108150206|29.381108150206|29.381108150206|29.381108150206|29.381108150206|29.381108150206|29.381108150206|29.211076882838|29.211076882838|29.211076882838|29.211076882838|28.818974763552|28.583918797135|28.583918797135|28.40435392234|28.099282178319|27.795158350928|27.795158350928|27.795158350928|27.795158350928|27.453508761705|27.23356040965|27.23356040965|27.23356040965|27.23356040965|27.23356040965|27.23356040965|27.23356040965|27.23356040965||27.23356040965|27.188963113137|27.188963113137|||27.154482608568|27.154482608568|27.154482608568|27.154482608568|27.154482608568|27.154482608568
03758|7380|/equities/sii|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.663331786023|69.653701560615|69.643001310161|69.63111214299|69.617901957245|69.603223973084|69.586915101793|69.568794133693|69.498660487632|69.492955334429|69.464394392177|69.432660011897|69.342918665084|69.342918665084|69.342918665084|69.342918665084|69.342918665084|69.342918665084|69.342918665084|69.342918665084|69.258796990881|69.154215403144|69.149129836365|69.143479206611|69.137200729107|69.080225405931|69.039141374428|68.993492450536|68.94277142399|68.886414727828|68.773796939475|68.687550544323|68.613944794934|68.532160628947|68.491292385164|68.423659646845|68.348512159825|68.172237733559|68.172237733559||68.119153715456|67.94031548952|67.94031548952|||67.678131797302|67.570147119615|67.427942261269|67.319936100167|66.977706608422|66.903008020859
03759|17874|/equities/sqli|CACALL||53.878388202514|53.864875780571|53.849861978412|53.833179976013|53.814644417793|53.794049353103|53.771165947892|53.760377014681|53.760377014681|53.760377014681|53.760377014681|53.760377014681|53.760377014681|53.760377014681|53.760377014681|53.760377014681|53.760377014681|53.622641127424|-53.919287636196|-53.965875151329|-54.267639057032|53.591512158854|53.386081481737|53.386081481737|53.386081481737|53.386081481737|53.386081481737|53.386081481737|53.386081481737|53.386081481737|53.386081481737|53.386081481737|53.318300739012|53.318300739012|53.318300739012|53.318300739012|53.318300739012|53.318300739012|53.318300739012|53.131445265569|53.034939183965|52.927710204406|52.808566893784|52.676185437538|52.615661033998|52.615661033998|52.35073448222|52.167482758022|51.987633034595|51.987633034595||||39.095741171542|39.095741171542||||||39.095741171542|39.095741171542|39.095741171542|39.095741171542|39.095741171542||39.095741171542|39.041658159764|||39.041658159764|38.079619245034|-41.214651278533|-41.214651278533|-41.214651278533||-42.005167621019|-42.239075176851|-42.710083741762|-42.877869891698||||-43.24207825084|-43.257865104625|||-43.690655660938|-43.690655660938|-43.690655660938|-43.690655660938|-43.690655660938|-43.690655660938|-43.948484014954|-43.948484014954|-43.948484014954|-43.948484014954|-43.948484014954|-43.948484014954||-43.948484014954||-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-44.32060363958|-45.278447767868|-46.098274704234|-46.601575470285|-46.601575470285|-46.803865607726|-46.803865607726|42.826520380842|42.826520380842|42.826520380842|42.826520380842|42.826520380842|42.826520380842|42.826520380842|42.826520380842|42.596132103456|42.395703863052|-42.918113011816|-42.918113011816|-42.918113011816||-42.918113011816|-42.918113011816|-42.918113011816|-42.948286962483|-42.948286962483|-43.175874869|-43.201200431117|-43.201200431117|-43.201200431117|-43.545778214412|-43.694483003578|-43.694483003578|-43.694483003578|-43.694483003578|41.923254420404|41.923254420404|41.923254420404||41.923254420404|41.89221454555|41.89221454555|41.89221454555|41.89221454555||41.89221454555|41.89221454555|41.89221454555||41.89221454555|41.89221454555||41.89221454555||41.89221454555|41.89221454555|41.591349240742|41.382698640417|41.382698640417|41.382698640417||||41.382698640417|41.382698640417|41.382698640417|41.382698640417||41.382698640417|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-43.282356142283|-43.324839776623|-43.516488810234|-43.68332148267|-43.68332148267|-43.759245668001|-43.899159734058||-43.952052595939|-43.952052595939|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.38565150696|-44.38565150696|-44.38565150696|||-44.38565150696|-44.38565150696|||-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696
03760|960709|/equities/srp-groupe-sa|CACALL||-1.0606223659317|-1.0708026738741|-1.0844473873882|-1.0916082037057|-1.0935646839236|-1.1034051949553|-1.1214508727956|-1.1214508727956|-1.1283898503436|-1.1362392428907|-1.1362392428907|-1.1362392428907|-1.1362392428907|-1.1362392428907|-1.1362392428907|-1.1362392428907|-1.1362392428907|-1.1372102833889|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0274069722858|1.0007460374318|1.0007460374318|1.0007460374318|1.0007460374318|1.0007460374318|1.0007460374318|1.0007460374318|0.9921307235682|0.9921307235682|0.9921307235682|0.9921307235682|0.9921307235682|0.9921307235682|0.9921307235682|0.97764518853956|0.94155027465614|0.92005584854321|0.91483238957174|0.91483238957174|0.91483238957174|0.91483238957174|0.91483238957174|0.91483238957174|0.91483238957174|0.91483238957174|0.8950360254209|0.89048445729864|0.87264939710446|0.8683882241442|0.84687581051215|0.80852871789782|0.75703188064197|0.75128367014648|0.75128367014648|0.75128367014648|0.75128367014648|0.75128367014648|0.75128367014648|0.75128367014648|0.75128367014648|0.75128367014648|0.75128367014648|0.72390575183175|0.72390575183175|0.71114178383057|-0.80408266443253|-0.80408266443253|-0.80677237912681|-0.80677237912681|-0.80677237912681|-0.80677237912681|-0.82085822141464|-0.82357604806418|-0.82357604806418|-0.82357604806418|-0.82357604806418|-0.83375115863476|-0.84539017933379|-0.85787798914391|-0.86607160726543|-0.86607160726543|-0.86785734869105|-0.88106371602595|-0.88873747478128|-0.89937498050929|-0.91674999482102|-0.91705556585465|-0.9370932794166|-0.9370932794166|-0.95643697916936|-0.97004107236278|-0.97202273949401|-0.97202273949401|-0.97202273949401|-0.97202273949401|-0.98858081681217|-1.0030898184984|-1.0077664489447|-1.0097404977679|-1.01537831525|-1.0193092304246|-1.0203435804863|-1.0240484240341|-1.0308315955585|-1.0335906802489|-1.0399896633706|-1.0462107539267|-1.0521230399709|-1.0601922538657|-1.0652975779895|-1.0652975779895|-1.0652975779895|-1.0652975779895|-1.0652975779895|-1.0652975779895|-1.0662192010738|-1.0662192010738|-1.0731324612937|-1.0751471982887|-1.0800212590403|-1.0800212590403|-1.0828014213185|-1.0878904316536|-1.0934338242601|-1.1055931251127|-1.1184923627729|-1.1322137358845||-1.1340152624647|-1.1510169675395|-1.1696855150378|-1.172975979312|-1.172975979312|1.0038188918522|1.0038188918522|1.0038188918522|0.99590987453759|0.97156653680073|0.96590725225064|0.95711910108562|0.93457682905192|0.91604548726546|0.91604548726546|0.90638385253999|-1.0109455472057|-1.0109455472057|-1.0109455472057|-1.0109455472057|-1.0109455472057|||-1.0269950866506|-1.0306612153633|-1.0416235680694|0.9676305963154|0.9676305963154|0.9676305963154|0.9676305963154|0.9676305963154|0.9676305963154|0.9676305963154|-1.0331882289653|-1.0348202444453|-1.0354669466437|-1.0388521634673|-1.0425705857158|-1.0425705857158|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.96994674914293|-1.0732284997356|-1.0732284997356|-1.0732284997356|-1.0732284997356|-1.0732284997356|-1.0732284997356|-1.0732284997356|-1.0732284997356|-1.0802539029002|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095||-1.0671760590937|-1.0671760590937|-1.0671760590937|||0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158
03761|17875|/equities/st-dupont|CACALL||0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071791810312808|0.071268674558996||0.070096670864623||0.070096670864623|0.070096670864623|0.068396302592534|0.06824420905434|0.06824420905434|0.06824420905434|0.06824420905434|0.06824420905434|0.06824420905434|0.068226896130635|0.067229886743308|0.06684431766788|0.06609368487442|0.062659648714733|0.060244055156658|0.060115613942622|0.057772909359003|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|||0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055166259693692|0.055059048967668|0.055059048967668|0.055059048967668|0.055059048967668|0.055059048967668|0.055059048967668|0.055059048967668||0.055059048967668|0.055059048967668|0.055059048967668|0.055059048967668|0.055059048967668||0.055059048967668|0.054739921182331|0.054739921182331|0.054739921182331||0.054739921182331|0.054739921182331|0.054739921182331|0.054739921182331|0.054739921182331|0.054739921182331|0.054739921182331|0.054739921182331|0.054739921182331|0.054739921182331|0.054739921182331|0.053233246645921|0.052977820422668|0.052977820422668|0.052977820422668|0.052977820422668|0.052977820422668|0.052977820422668|0.052698361856365|0.052698361856365|0.052698361856365|0.052698361856365|0.052698361856365|0.052698361856365|0.052609291322393|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061||0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.051046394791061|0.049440441292582|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049196798824889|0.049185333054517|0.048783702597853|0.048477845277343|0.048477845277343|0.048477845277343|0.048477845277343|0.048477845277343|0.048477845277343|0.048477845277343|0.048477845277343||0.048477845277343|0.048477845277343|0.048477845277343|0.048105200463748|0.048105200463748|0.048105200463748|0.048105200463748|0.048105200463748|-0.056924615543582|-0.056924615543582|-0.056924615543582|-0.056924615543582|-0.057716240200178|-0.058373598616732|-0.060592887770153|-0.061314318986976|-0.062315908888142|-0.063169039671188|-0.063169039671188|-0.063169039671188|-0.063169039671188|||-0.063169039671188|-0.066221154270974|-0.066631207588536|-0.066631207588536|-0.066631207588536|-0.066631207588536|-0.067090229205206|-0.0690891426878|-0.070087935038948|-0.070608816429467|-0.07147646254907|-0.073310448834677|-0.073310448834677|-0.073711609519615|-0.074135121429509|-0.074361244326436|-0.075579165292674|-0.076332300990814|-0.076332300990814|-0.076691442579023|-0.077346051567122|-0.077693888720812|-0.077693888720812|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078129484354026|-0.078943811263286|-0.078943811263286|-0.079848679920194|-0.081276311043958|-0.083907014243651|-0.08865223589081|-0.09042940993112|-0.09042940993112|-0.09042940993112|-0.09042940993112|-0.092321566370925|-0.095983405566105|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|0.080140226714914|-0.094078028371901||-0.094078028371901|-0.094078028371901|-0.095418389498422|||-0.095418389498422|-0.095655433402274|-0.097822370149264|-0.099207408469665|-0.099827983970864|-0.099827983970864
03762|7121|/equities/stef-tfe|CACALL||-137.40375171866|-137.40375171866|-137.40375171866|-137.78095310327|-137.78095310327|-137.78095310327|-137.78095310327|-138.75662218859|-139.47401838093|-139.95627330756|-139.95627330756|-139.95627330756|-139.95627330756|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-140.58279256825|-141.21421379517|-141.49299926925|-141.49299926925|-141.49299926925|-141.49299926925|-141.49299926925|-141.49299926925|-141.94777764401|-142.1959858475|-142.1959858475|-142.1959858475|-143.76219903736|-145.48022759523|134.90329373508|134.90329373508|134.90329373508|134.90329373508|134.90329373508|134.90329373508|134.90329373508|134.90329373508|-143.14134830442|-143.14134830442|-143.14134830442|-143.14134830442|-143.14134830442|-143.14134830442|-143.14134830442|-143.14134830442|-143.8681547797|139.42612355461|139.42612355461|139.42612355461|138.17345993508|137.31495955244|136.68328330533|136.08143284604|135.24603836057|134.0955941094|132.51732475371|132.38667170054|132.38667170054|132.38667170054|132.38667170054|131.71853241927|129.12058581254|128.20065073328|128.19043103779|128.19043103779|128.19043103779|128.19043103779|128.19043103779|128.19043103779|128.19043103779|128.19043103779|128.19043103779|128.19043103779|128.19043103779|128.19043103779|128.19043103779|128.19043103779|128.19043103779|128.19043103779|128.19043103779|128.19043103779|128.19043103779|128.19043103779|128.19043103779|128.19043103779|124.06686610655|124.06686610655|124.06686610655|124.06686610655|124.06686610655|124.06686610655|123.07429567395|119.11587806342|115.19541947707|115.13935107505|-122.90344590713|-122.90344590713|-122.90344590713|-122.90344590713|-122.90344590713|-122.98516818066|-122.98516818066|-122.98516818066|-122.98516818066|-122.98516818066|-124.33907668877|-126.83230811013|-128.63589595041|-131.46816162201|-131.46816162201|-131.46816162201|-131.46816162201|-131.46816162201|-131.46816162201|-131.46816162201|-131.46816162201|-131.46816162201|-131.46816162201|-131.46816162201|-131.46816162201|-132.36462088793|-132.99402100476|-133.37895699141|-133.37895699141|-133.37895699141|-133.37895699141|-133.37895699141|-133.37895699141|-133.37895699141|-133.37895699141|-133.37895699141|-133.37895699141|-133.37895699141|-134.37442970828|-134.37442970828|-134.37442970828|-135.40492121992||-137.09435767396|-139.21595466649|-139.81986695235|-139.81986695235|-139.81986695235|-139.81986695235|-139.81986695235|-139.81986695235|-139.83810830932|-139.83810830932|-140.7710890826|-140.7710890826|-140.7710890826|-140.7710890826|-140.7710890826|-140.7710890826|-140.7710890826|-140.7710890826|-140.7710890826|-140.7710890826|-140.7710890826|||128.79879601173|128.27644001304|126.22937728364|125.73263667908|125.1289710223|125.1289710223|125.1289710223|125.1289710223|125.1289710223|125.1289710223|125.1289710223|125.1289710223|125.1289710223|125.1289710223|125.1289710223|117.36551869571|116.8727982117|116.24755356856|115.5083956514|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|114.04827425196|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|111.56449447098|111.56449447098|109.61210080674|109.61210080674|109.61210080674|109.61210080674||109.20233389062|108.96925953939|108.77694987273|||107.82994565937|107.66289889927|107.66289889927|106.66988656383|106.13320432616|104.27022982651
03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03764|7127|/equities/sword-group|CACALL||-37.259233793327|-37.259233793327|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.282027317493|-37.296696214112|-37.524107540352|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.820841526134|34.687046818317|34.568941545024|34.308570378522|34.308570378522|33.498409581956|31.714900891844|30.069333307018|-32.332224988819|-32.332224988819|-32.332224988819|-32.583027256729|-32.634141860533|-32.634141860533|-32.634141860533|-32.634141860533|-32.634141860533|-32.634141860533|-32.634141860533|-32.827643707123|-32.827643707123|-32.975160310364|-33.280733211941|-33.623036923349|-33.775595415897|-33.907626990621|-33.907626990621|-33.907626990621|-33.907626990621|-34.16680641102|-34.452006233259|-34.471673634896|-34.601862646086|-34.671512101473|-34.729457085201|-34.874396634177|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-35.269687081084|-36.272143823994|-36.272143823994|-36.393077405751|-36.393077405751|-36.486752333973|-36.582500050171|-36.97222282898|-37.074693812392|-37.191325864816|-38.40702916254|-38.546698476091|37.187130921112|37.187130921112|37.187130921112|37.187130921112|37.021767902063|37.021767902063|36.913075658665|36.842305736394|36.666449843348|36.481964206746|36.481964206746|36.481964206746|36.404959042923|36.033285282338|35.51754013508|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-37.9409535977|-38.259391953852||-39.015992034703|35.915562456151|34.903404043008|-36.477391412155|-36.477391412155|-36.477391412155|-36.477391412155|-36.477391412155|-36.73043333413|-37.025482669162|-37.428313059594|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|||-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.818259022186|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-37.838106023005|-38.032401716436|-38.032401716436|-38.032401716436|-38.032401716436|-38.413777523267|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-39.043707437481|-39.126342741611|-39.398713818261|-39.734681384507|-39.969217477233|-39.969217477233|-39.969217477233|-39.969217477233|-39.969217477233|-40.057463524508|-40.302738902489|-40.644708365775|37.892336551818||37.892336551818|37.702267107739|37.702267107739|||37.532100427179|37.532100427179|37.532100427179|37.532100427179|37.532100427179|37.532100427179
03765|7091|/equities/synergie|CACALL||-28.723957823677|-28.723957823677|-29.011676009991|-29.011676009991|-29.089105104343|-29.089105104343|-29.320881357211|-29.320881357211|-29.320881357211|-29.320881357211|-29.320881357211|-29.431593927689|-29.431593927689|-29.431593927689|-29.766656814544|-29.766656814544|-29.766656814544|-30.685174556274|29.769360995031|29.769360995031|29.769360995031|29.769360995031|29.769360995031|29.582623349005|29.475137033258|29.436218285099|29.436218285099|29.436218285099|29.436218285099|29.295798009784|-30.335005537935|-30.335005537935|-30.335005537935|-30.335005537935|-30.533338723655|-30.675932550955|-30.806591299428|-31.035100808026|-31.039001957445|-31.382224100463|-31.852471053194|-32.563856535036|30.679028636132|30.679028636132|30.679028636132|30.679028636132|30.679028636132|30.679028636132|30.679028636132|30.679028636132|30.679028636132|29.498919520019|-31.55675640676|-31.993526995593|-31.993526995593|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.260450548361|31.183833010142|31.076480528983|30.738516608918|-32.284352511175|-32.284352511175|-32.284352511175|-32.284352511175|-32.284352511175|-32.284352511175|-32.284352511175|-32.284352511175|-32.284352511175|-32.284352511175|-32.493725372693|-33.015250710802|-33.472499348673|-33.819443678362|-34.099382161545|-34.356644959419|-34.356644959419|33.032243467495|33.032243467495|33.032243467495|33.032243467495|33.032243467495|33.032243467495|33.032243467495|32.935824633887|32.867584282878|32.513683480395|32.513683480395|32.159648014852|-33.752692560244|-33.752692560244|-33.752692560244|-33.752692560244|-33.752692560244|-33.752692560244|-33.752692560244|-33.786325194095|-33.918138638309|-34.04237804498|-34.447085487464|-34.741207665446|-34.89109647487|-34.89109647487|-34.89109647487|-35.373440400477|-35.887154940892|-36.265746280777|-36.265746280777|-36.265746280777|-36.265746280777|-36.265746280777|35.818659192267|35.818659192267|35.818659192267|35.770732011997|35.717479589474|35.664425179921|35.664425179921|35.664425179921|35.664425179921|35.664425179921|35.664425179921|35.664425179921|35.664425179921|35.664425179921|35.664425179921|35.664425179921|35.664425179921|35.654916654651|35.15853950838|35.15853950838|35.081711370192|34.996346772205|34.901497218886|34.785098580406|34.785098580406|34.785098580406|34.785098580406||34.785098580406|34.785098580406|34.785098580406|34.111220390582|33.87357799983|33.687308125761|33.658120054963|33.325689628128|33.089652302534|32.632948401538|32.447719259358|32.444096212152|32.444096212152|32.437884256314|32.23098322757|31.59151623781|31.59151623781|31.59151623781|31.59151623781|31.118350697176|30.453723378332|||-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.11945644048|-32.706119074094|-32.706119074094|-32.881799183143|-33.0797758741|-33.549751670583|-33.718896381463|32.795922855561|32.795922855561|32.795922855561|32.795922855561|32.795922855561|32.795922855561|32.584780474289|32.584780474289|32.56364480189|32.267156214522|32.267156214522|32.194062969206|32.087848633658|31.855941739492|31.837158802276|31.394063979525|31.201739450449|30.827631255127|-32.771379869899|-32.771379869899|-32.771379869899|-32.771379869899|-32.884866734037|-33.502630573389|-34.122365693116|-35.063740972969|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168||33.138250253097|33.059165633934|32.849074325316|||32.810081651203|32.072313920648|31.658128146763|30.267669219313|30.267669219313|30.267669219313
03766|943267|/equities/tarkett|CACALL||9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.8761559914875|9.7623958004104|9.7369082224941|9.7369082224941|9.5888484299895|9.5888484299895|9.5888484299895|9.5888484299895|9.5888484299895|9.5888484299895|9.4987199903326|9.4764334963614|9.4764334963614|9.4764334963614|9.1682593874196|8.9377276696369|8.9377276696369|8.9027809047863|8.9027809047863|8.9027809047863|8.9027809047863|8.9027809047863|8.9027809047863|8.9027809047863|8.9027809047863|8.9027809047863|8.9027809047863|8.9027809047863|8.9027809047863|8.8519787682609|8.7747890436008|8.7747890436008|8.4993817289619|8.4993817289619|8.4993817289619|8.4993817289619|8.48495446354|8.48495446354|8.48495446354|8.3831535228222|8.3831535228222|8.352392290271|8.3215474003296|8.2719308408991|8.2719308408991|8.2719308408991|8.2599227199836|8.2087099260281|8.2087099260281|8.2087099260281|8.2087099260281|8.2087099260281|8.2087099260281|8.2087099260281|8.2087099260281|8.2087099260281|8.2087099260281|-8.9794934067964||-8.9794934067964|-8.9794934067964|-8.9794934067964||-8.9794934067964|-9.0405480899015|-9.0528311241114|-9.1353682399285|8.4715734075259|8.4715734075259|8.4715734075259|8.4715734075259|8.4715734075259|8.4715734075259|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.1956318320116|-9.2129239441377|-9.3417479957876|-9.3417479957876|-9.3417479957876|-9.389719853328|-9.5213793708548|-9.5213793708548|-9.5213793708548|-9.5213793708548|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|8.6932451751985|-9.4843369962606|-9.4843369962606|-9.4843369962606|-9.4843369962606|-9.4843369962606|-9.4843369962606|-9.4843369962606|-9.4843369962606|-9.4843369962606|-9.4843369962606|-9.4843369962606|-9.5270412235164|-9.6022677718162|-9.6369640891816|-9.649682249871||-9.649682249871|-9.649682249871|-9.649682249871|-9.649682249871|-9.649682249871|-9.649682249871|-9.6774247644645|-9.6860272617585|-9.6955855920851|-9.7062059591148|-9.7080061380437|-9.7345474730015|-9.7345474730015|-9.7345474730015|-9.7345474730015|-9.7345474730015|-9.7345474730015|-9.7345474730015|-9.7345474730015||-9.7828570257063|||-9.7828570257063|-9.7828570257063|-9.7828570257063|-9.7828570257063|-9.7828570257063|-9.7828570257063|-9.7828570257063|-9.7828570257063|-9.7998410739761|-9.8876010619116|-9.9017791441759|-9.9589615691085|-9.9589615691085|-9.9589615691085|-9.9589615691085|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.3064464281615|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835||-9.7743103778835|-9.7743103778835|-9.7743103778835|||-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7986997307986
03767|17880|/equities/tayninh|CACALL||||-1.2349366153479||-1.237707346148|-1.2407859359259|-1.2442065912347|-1.2480073193556|-1.252230350601|-1.2569226075403|-1.2621362263618|-1.2679291361634|-1.2743657026097|-1.2815174431056||-1.2894638214343|||1.4683735995565||-1.21180718154|-1.2120079752503|-1.2122310793729|-1.2124789728425|-1.2127544100309|-1.2130604513513|-1.2134004972629|-1.2137783260535|-1.2141981358209|-1.2146645911181|-1.2151828747815|-1.2157587455187|-1.2163986018933|-1.2171095534207|-1.2178994995622|-1.2187772174972||-1.2197524596473|-1.2208360620362|-1.2220400646905|-1.2233778454176|-1.2248642684477|-1.2265158495922|-1.2283509397528|-1.2303899288201|-1.2326554722282|-1.2351727426817|-1.2379697098522|-1.2410774511528|-1.2445304970423|-1.2483672146974|-1.2526302343141|-1.2573669227771|-1.2626299099582|-1.2684776734928|-1.2749751885313|-1.2821946496851|-1.2902162731893|-1.299129188194|-1.3090324270881|||||-1.3200360258594|||||||||||||||||||||||||||||||||||||||||||||||||||||1.333782685125||||||||||1.333782685125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.2835748059616|||||||||||||||
03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP||-0.1515859240127|-0.15169547595717|-0.15215053020956|-0.15455614012746|-0.15648460948101|-0.15847178011726|-0.16017975558385|-0.16182196112191|-0.16537995522459|-0.16636661727384|-0.16659623703643|-0.17211803817401|-0.17666449258337|-0.18126054863809|0.14962509299163|0.14962509299163|0.14962509299163|0.14962509299163|0.14962509299163|0.14962509299163|0.14962509299163|0.14962509299163|0.14962509299163|0.14203898470539|0.13760998608822|0.13543332022819|0.13372591582043|0.12937323911437|0.12689248238944|0.12088053993541|0.11444504335146|0.11371671490781|0.11331857501259|0.11162063875453|0.11053404486462|0.10851560672439|0.10526178104255|0.10403531662926|0.10171570436728|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11571231307073|-0.11674701473761|-0.11675223972123|-0.11776915196159|-0.11808794989164|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11890343984312|-0.11927988598017|-0.11927988598017|-0.11927988598017|-0.12025773333462|-0.12025773333462|-0.12025773333462|-0.12159747996763|-0.1247806773865|-0.1247806773865|-0.1247806773865|-0.1247806773865|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12579927134467|-0.12633123513968|-0.12633123513968|-0.12633123513968|-0.12981248569058|-0.13535831533723|-0.13690923775625|-0.13755471370167|-0.13764967437195|-0.14074509324277|-0.14074509324277|-0.14074509324277|-0.14074509324277|-0.14125010695882|-0.14631123456499|-0.14720136824738|-0.14812638053789|-0.14812638053789|-0.15008486602588|-0.15070540892728|-0.15109489596163|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15140729060668|-0.15223032937997|-0.15231147112177|-0.15384607929572|-0.15394008511288|-0.15527046988755|-0.15527046988755|-0.15626719340516|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928||0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13686999855928|0.13310297797327|0.13310297797327|0.13310297797327|0.13310297797327|0.13310297797327|0.13310297797327|0.13310297797327|0.13310297797327|||0.13310297797327|0.13310297797327|0.13310297797327|0.13310297797327|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15642128523223|-0.15926809455545|-0.16203121256598|-0.16307063939478|-0.16307063939478|-0.16432293192443|-0.16650325872165|-0.1671369538557|-0.16854105981979|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.13255145392791|-0.12641055091571|-0.12641055091571|-0.12662166563205|-0.12662166563205|-0.12842407513584|-0.12859292258528||-0.12859292258528|-0.12859292258528|-0.12859292258528|||-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528
03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP||-24.591963803749|-24.591963803749|-24.591963803749|-25.141070723512|-25.481074727586|-25.481074727586|23.489873810855|23.489873810855|23.489873810855|23.489873810855|23.489873810855|23.489873810855|23.489873810855|23.489873810855|23.489873810855|23.105479036458|23.105479036458|23.105479036458|22.137875140311|22.137875140311|21.119861563711|20.21873448587|-21.274019359862|-21.274019359862|-21.274019359862|-21.274019359862|-21.365021307508|-21.560024348938|-21.654471070726|-21.848300676831|-22.020619840397|-22.020619840397|-22.020688766653|-22.131875402856|-22.360973339531|-22.431080903448|-22.517867289028|-22.654297521866|-22.787133799278|-22.787133799278|-22.787133799278|-22.787133799278|-22.935704560505|-23.029671399048|21.34519898722|21.34519898722|21.34519898722|21.34519898722|21.34519898722|21.34519898722|21.34519898722|21.024664850472|20.859627798132|20.522919631591|-21.808572354881|-21.808572354881|-21.808572354881|-21.808572354881|-21.905499453754|-21.905499453754|-21.905499453754|-21.905499453754|-21.905499453754|-21.905499453754|-21.905499453754|-21.905499453754|-21.905499453754|-21.905499453754|-21.905499453754|-21.905499453754|-21.942775721253|-22.153084961243|-22.238982641772|-22.266284227075|-22.266284227075|-22.266284227075|-22.266284227075|-22.266284227075|-22.266284227075|-22.266284227075|-22.266284227075|-22.266284227075|-22.266284227075|-22.266284227075|-22.266284227075|-23.500315612887|-24.788289409189|22.439272815175|22.439272815175|22.439272815175|22.439272815175|22.439272815175|22.439272815175|22.439272815175|22.305858539417|22.15093651975|22.15093651975|21.729773511587|21.729773511587|21.729773511587|21.729773511587|20.963081454898|20.523166945389|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.494926392516|-22.564363200885|-23.248574441484|-23.248574441484|-23.248574441484|-23.248574441484|-23.248574441484|-23.248574441484|-23.248574441484|-23.248574441484|-23.248574441484|-23.248574441484|-23.248574441484|-23.615082204134|22.004727088438|22.004727088438|22.004727088438|22.004727088438|22.004727088438|22.004727088438|22.004727088438|22.004727088438|22.004727088438|22.004727088438|22.004727088438|-23.529306668607|-23.529306668607|-23.529306668607|-23.529306668607|-23.529306668607|-23.529306668607|-23.529306668607|-23.529306668607||-24.245896412893|-24.327442909688|-24.327442909688|-24.327442909688|-24.426201663333|-24.426201663333|-24.426201663333|-24.426201663333|-24.426201663333|-24.426201663333|-24.426201663333|-24.426201663333|-24.426201663333|-24.426201663333|22.476100838782|22.476100838782|22.476100838782|22.315680495752|22.315680495752|22.211892056303|22.211892056303|||22.211892056303|22.211892056303|22.211892056303|22.211892056303|22.071547428587|21.743941536457|21.304379612108|21.164543076675|21.164543076675|21.161714576263|21.096349847073|20.511499126481|20.368888227727|19.954321270283|19.721447372633|19.721447372633|19.721447372633|19.721447372633|19.721447372633|19.721447372633|19.721447372633|19.721447372633|19.721447372633|19.337718751914|18.73357696322|-19.922257693883|-19.922257693883|-19.922257693883|-19.922257693883|-19.922257693883|-19.922257693883|-19.922257693883|-19.922257693883|-19.922257693883|-19.93223103801|-20.164878692042|-20.164878692042|-20.164878692042|-20.353198305115|-20.553114851003|-20.553114851003|-20.812906432688|-20.888623743971|-20.888623743971|-20.888623743971|-20.888623743971|-20.904510394645|-20.904510394645|-20.904510394645|-21.197512087902|-21.241466233858|-21.241466233858|-21.446593270048|-21.446593270048|-21.511493560721|-21.795670911914|-21.795670911914|-22.114634219415|20.433954664054|20.433954664054|20.433954664054|20.433954664054|20.433954664054||20.433954664054|20.433954664054|20.433954664054|||20.433954664054|20.29883908782|20.294265212324|-21.572814270189|-21.572814270189|-21.572814270189
03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03771|40327|/equities/televerbier-sa|CACALL||-54.293736660829|-54.293736660829|50.184736450126||-53.950291307314||||51.188564027301|||||48.698404856248|||-51.268440489721||-51.49826712603|-51.753630055262|-52.037366643298|-52.352629518893|-52.702921602888|-53.092135029549||-55.391260550546||-55.768067278385||||||-56.186741420427||54.014731755081|-54.816964716577|-55.185516351752|-56.595018168614|||-56.994464631793||-58.438294035325|-59.209215594806|-59.477661995619|-59.477661995619|-59.477661995619|59.358153338202|-57.935385179776|61.071794244693|60.968660271881|60.854066968757|60.726741076397|60.585267862663|60.428075402959|60.253417114399||||-58.940647650668|||-59.156275167409|-59.395861297121|||||||||||||-59.662068107912|-59.957853453236||||-60.286503836928||60.014995736746||||||||||54.794439707496||54.549377452773||-52.722913941363|-53.775459934848|||||||||||||||-54.694955483164|-54.994394981294||-55.327105534771|-57.030117260856|||||-59.366796956507||-59.421971551243|-59.421971551243|||||||-62.079968390271|-62.311075989189||||||||||62.765471123123|||62.628301247914||||||60.47589027546|57.306544750511||||57.305566341134|57.305566341134|57.305566341134|57.305566341134|||57.305566341134|||||||57.305566341134|||||57.305566341134||||57.305566341134|||||57.305566341134|57.305566341134|-61.694433658866|-61.938259620962|-62.00700063234||-62.00700063234|-62.00700063234|-62.00700063234||-62.00700063234||-62.00700063234|-62.00700063234|-62.00700063234||-62.00700063234|-62.00700063234|-62.00700063234|59.743699430894|56.99299936766|54.214443741845|-55.928395842395|56.801782397339|56.354052342394|56.354052342394|52.282280380438|52.202533756042||50.113926395602|50.015473772891|||||||48.906081969879||48.784535522088|47.832759903813|||||||||||47.832759903813|46.703066559792|46.558962844213||46.398847604681|46.220941782979||||||45.955101025726|||
03772|7069|/equities/tessi|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP||-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.5744723639148|-7.6290722485299|-7.6290722485299|-7.6290722485299|-7.6290722485299|-7.6290722485299|-7.6586912600988|-7.7196568083757|-7.8148540479157|-7.8148540479157|-7.8479371696605|-7.8479371696605|-7.8779475755032|-7.8779475755032|-7.988830255859|-8.1383399749892|-8.1383399749892|-8.1613513692276|-8.1613513692276|-8.1613513692276|-8.2442791709256|-8.2669767548587|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.2942304211503|-8.30581162568|-8.3114901598136|-8.3114901598136|-8.3114901598136|-8.3114901598136|-8.3114901598136|-8.3114901598136|-8.3114901598136|-8.3114901598136|7.8394473845014|7.8394473845014|7.8394473845014|7.8394473845014|7.8394473845014|7.8394473845014|7.8394473845014|7.8394473845014|7.8394473845014|7.8394473845014|7.8394473845014|7.8394473845014|7.6616079867161|7.6191113519831|7.6191113519831|7.6191113519831|7.6191113519831|7.6191113519831|7.6191113519831|7.6191113519831|-7.9593888750503|-7.9593888750503|-7.9593888750503|-7.9593888750503|-7.9593888750503|-7.9593888750503|-8.0837656381869|-8.1619615955644|-8.2796795283747|-8.352849181965|-8.352849181965|-8.352849181965|-8.352849181965|-8.352849181965|-8.352849181965|-8.3537214955522|-8.602468168386|-8.7116311519766|-8.9982014198462|8.5749780614093|8.5749780614093|8.5749780614093|8.5749780614093|8.5749780614093|8.5749780614093|8.4977534566671|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656||8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.447659395656|8.41256140111|8.41256140111|8.41256140111|8.41256140111|8.41256140111|8.41256140111|8.41256140111|8.41256140111|8.41256140111|8.41256140111|8.2881236963594|8.1559703541159|||8.0857972863721|8.0857972863721|8.0824515347797|8.0824515347797|8.0824515347797|8.0824515347797|8.0824515347797|8.0824515347797|8.0824515347797|8.0824515347797|8.0824515347797|8.0824515347797|8.0824515347797|8.0824515347797|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|8.0411872356982|7.9415967166259|7.6696786865786|7.6696786865786|7.6696786865786|7.6696786865786|7.6696786865786|7.6696786865786|7.6696786865786|7.6696786865786|7.6696786865786|7.6696786865786|7.640670971091|7.640670971091|7.640670971091|7.640670971091|7.640670971091|7.6346347111413|7.5979273868876|7.5043634124682|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|6.9862324102802|6.8288694072744|-7.2275116947285|-7.2275116947285|-7.2275116947285||-7.2275116947285|-7.2275116947285|-7.2275116947285|||-7.2275116947285|-7.2275116947285|-7.2275116947285|-7.2275116947285|-7.2275116947285|-7.2275116947285
03774|7242|/equities/thermador-groupe|CACALL||-74.444790743874|-74.444790743874|-74.899764695749|-74.975840714057|-74.975840714057|-74.975840714057|-74.975840714057|-76.550932939935|70.188384154969|70.188384154969|70.188384154969|70.188384154969|70.188384154969|70.188384154969|70.188384154969|70.081535661147|68.890866744165|-75.73836108902|-75.73836108902|-75.73836108902|-75.73836108902|-76.325956680806|-76.339949663515|-76.787561828502|-76.787561828502|-76.787561828502|-76.787561828502|-76.787561828502|-76.787561828502|-77.748220693191|-77.748220693191|-78.182370199491|-78.182370199491|-79.478823621262|-79.478823621262|-79.478823621262|-79.478823621262|-79.478823621262|-79.478823621262|-79.478823621262|-79.478823621262|-79.478823621262|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.78618416423|-79.84439089035|-79.84439089035|-79.84439089035|-79.84439089035|-80.721541534254|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.01693608799|-81.052149004831|-81.350403658282|-81.350403658282|-81.350403658282|-81.350403658282|-81.350403658282|-81.350403658282|-83.707268955453|-83.707268955453|-83.707268955453|-83.707268955453|-83.707268955453|-83.707268955453|-83.707268955453|-83.707268955453|-83.707268955453|-84.852187606709|-84.852187606709|-85.172353929823|-85.172353929823|-85.172353929823|-85.172353929823|-85.172353929823|-85.172353929823|-85.172353929823|-85.172353929823|-85.208170778823|-86.486856336144|-87.079838084675|-87.872024041018|-87.872024041018|-88.802248510609|-88.874072121018|-88.874072121018|-88.874072121018|-89.865635181394|84.415137054583|84.415137054583|84.415137054583|84.415137054583|84.415137054583|84.055705125752|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|83.566289840005|82.890321451053|82.605916453318|81.41768079435|80.286311315553|-84.116997002506|-84.116997002506|-84.116997002506|-84.116997002506|-84.116997002506|-84.116997002506|-84.116997002506||-84.963711529144|-84.963711529144|-84.963711529144|-85.287458610941|-85.60957507206|-85.60957507206|-85.60957507206|-85.60957507206|-85.60957507206|-87.493972980457|-88.071079902602|-88.134535768245|-90.032815061912|85.365537894862|85.365537894862|85.365537894862|85.365537894862|85.365537894862|85.365537894862|84.42796589369|84.42796589369|||84.42796589369|84.336626227635|83.330400564958|83.330400564958|82.128227766674|81.525809985975|81.203453162593|81.203453162593|81.203453162593|81.203453162593|79.431613183996|-85.212880053428|-85.212880053428|-85.212880053428|-85.212880053428|-85.212880053428|-85.212880053428|-85.212880053428|-85.212880053428|-85.212880053428|-85.212880053428|-85.212880053428|-85.412184181401|-85.412184181401|-85.412184181401|-85.963539589985|-87.181711503249|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.319947590305|79.83327120087|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539||78.93787349539|78.284466598655|78.284466598655|||78.284466598655|77.010514204397|76.411681855933|75.996314699138|75.159916518241|75.159916518241
03775|997440|/equities/tikehau-capital-partners-sas|CACALL||-21.457502059395|-21.457502059395|-21.457502059395|-21.457502059395|-21.457502059395|-21.457502059395|-21.457502059395|-21.457502059395|-21.457502059395|-21.570374146723|-21.570374146723|-21.598918009715|-21.598918009715|-21.876574994146|-22.137860829101|-22.269845280896|-22.308162249736|-22.355788184122|-22.355788184122|-22.355788184122|-22.355788184122|-22.355788184122|-22.425876671425|-22.787084427532|-23.04953876144|-23.196710116403|-23.299122499908|-23.649023664754|-23.819742891037|-23.819742891037|-23.819742891037|-23.819742891037|-23.819742891037|-23.819742891037|-23.88027087499|-24.030855828405|-24.325950814486|-24.584390641584|-24.82154411887|23.590711204268|23.590711204268|23.590711204268|23.590711204268|23.590711204268|23.590711204268|23.590711204268|23.581345973255|23.432990473378|23.432990473378|23.432990473378|23.432990473378|23.08943294802|22.946831683056|22.946831683056|22.746479753804|22.309977483034|-23.164938310467|-23.164938310467|-23.164938310467|-23.164938310467|-23.164938310467|-23.164938310467|-23.164938310467|-23.253303596417|-23.253303596417|-23.253303596417|-23.253303596417|-23.253303596417|-23.389991897202|-23.389991897202|-23.389991897202|-23.389991897202|-23.488569942506|-23.488569942506|-23.488569942506|-23.488569942506|-23.488569942506|-23.488569942506|-23.488569942506|-23.488569942506|-23.488569942506|-23.488569942506|-23.488569942506|-23.488569942506|-23.488569942506|-24.070633905234|-24.636815513838|22.813617715791|22.813617715791|22.813617715791|22.813617715791|22.813617715791|22.813617715791|22.813617715791|22.340130286697|22.025659581439|22.025659581439|22.025659581439|21.9951779273|21.911330870989|21.911330870989|21.50703353816|21.377789949108|21.377789949108|21.377789949108|-22.301302591414|-22.301302591414|-22.301302591414|-22.301302591414|-22.418892620339|-22.418892620339|21.21181744475|21.21181744475|21.21181744475|21.21181744475|21.21181744475|20.857575404852|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.774662654022|-21.821846927117|-21.829830130946|-21.988699975954|-22.077971092215|-22.077971092215|-22.077971092215|-22.077971092215|-22.077971092215|-22.077971092215|-22.077971092215|21.044731973689|21.044731973689|20.899701408855|20.899668062519|20.852409085511||20.586009671157|20.498344079063|20.355281175225|20.355281175225|20.355281175225|20.355281175225|20.244758090541|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.368955319184|-21.489142939213|||-21.489142939213|-21.496269699339|-21.601410437959|-21.651567407601|-21.698848213375|-21.698848213375|-21.701497887704|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.708518056675|-21.873352824101|20.446152761051|20.446152761051|20.446152761051|20.446152761051|20.446152761051|20.446152761051|20.446152761051|20.446152761051|20.446152761051|20.446152761051|20.446152761051|20.446152761051|20.320724145647|20.064827153965|20.064827153965|20.064827153965|20.064827153965|20.064827153965|20.064827153965|20.064827153965|20.064827153965|19.980363631563|19.911515633614|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681||19.743932651681|19.743932651681|19.612702713192|||19.36966934224|19.23971536449|19.23971536449|18.976349383498|-19.902536277162|-19.902536277162
03776|17884|/equities/tipiak|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.890594947501|87.878438830557||87.864932033952|87.849924482169|87.833249424632|87.814721582924|87.794135092138|87.771261213487|87.745845792763|87.717606436403|87.686229373782|87.651365970868|87.61262885652|87.569587618356|-87.478235979604|-87.531373310672|-87.590414789635||88.343983567072|88.326648407858|87.807387119842|87.785985688714|87.762206320793|87.735784800881|87.706427556534||87.673808396149||||87.63756488461|87.597294316234|87.55254924026|87.502832489178|87.447591654642|87.386212949602|87.318014388447|87.242238209385|86.178384711759|86.178384711759|86.178384711759|86.178384711759|-86.912905875823||86.492584532478|||86.492584532478|86.492584532478|86.206894484541|86.206894484541|86.174327205045|-86.361858661061|-86.402065178956|-86.724305104341||-86.724305104341||-86.724305104341|||-86.724305104341||||-86.724305104341|-86.724305104341|86.806327661843|||-86.715191486841|-86.739101652046|-86.765668502273|-86.795187224748|-86.827985805275|-86.864428672528|86.761745919413|86.235273243792|86.205859159769||86.173176844188|-86.248130095735|-86.248130095735|-86.248130095735||-86.248130095735|||||||86.285298260998|||86.285298260998|86.285298260998|86.285298260998|86.285298260998|||86.285298260998|86.285298260998|||86.285298260998|86.285298260998|86.285298260998|86.285298260998|86.278146001233|86.278146001233|-86.246504443075|-86.273893825639|-86.304326472932|-86.33814052548|-86.375711694978|86.249209227802|85.721343586447|85.690381762719|85.655979736354|85.617755262616|85.575283625129|-85.97190708319||-86.024341203545|85.584065329395||-85.9308026114|-85.9308026114|-85.9308026114|-85.9308026114|-85.9308026114||-85.9308026114||-85.978669568222|-86.031855075803|85.575716582442|85.278573980491||-85.857140021677|-85.896822246308|-85.940913607009||85.676762658879|85.640847398755||85.424001918731|85.424001918731||85.424001918731||-85.695553423632|-85.717281581814|-85.741423979793|||-85.768248866437|-85.798054296041|-85.831171440045|-85.867968266717|-85.908853629686|-85.954281810762
03777|1141916|/equities/titan-cement-international-sa|CACALL||35.666259156765|35.25139719811|34.937666011816|34.542180774837|34.542180774837|33.963533134625|33.070594703009|32.245880829167|32.245880829167|32.245880829167|32.245880829167|32.014867503192|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.417690587321|-34.594655063726|-34.794061478616|-34.871105198103|-34.871105198103|-34.871105198103|-34.871105198103|-34.871105198103|-34.871105198103|-35.040116208613|-35.127906262676|-35.172672947027|33.183275627603|33.183275627603|33.183275627603|33.183275627603|33.183275627603|33.183275627603|33.183275627603|33.183275627603|33.183275627603|33.15641787263|32.52657554119|31.876751025178|31.29361203827|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.213553345115|31.181724031668|30.743580773916|30.284534829023|29.843927375876|-32.533590175072|-32.533590175072|-32.533590175072|-32.533590175072|-32.601211708298|-32.71801224628|-32.900568971798|-32.990825794564|-32.990825794564|-33.250918015757|30.373466558038|30.373466558038|30.373466558038|29.981629763244|29.518477557101|29.408132367225|29.408132367225|29.408132367225|29.213075429941|29.213075429941|29.213075429941|29.213075429941|29.213075429941|29.213075429941|29.213075429941|28.653416932451|-30.537870710457|-30.537870710457|-30.537870710457|-30.537870710457|-30.537870710457|-30.547634037959|-30.555704868091|-30.700782762913|-31.000869736569|-31.274615875021|-31.274615875021|-31.274615875021|-31.411249154998|-31.411249154998|-31.411249154998|-31.411249154998|-31.411249154998|-31.411249154998|-31.512499061109|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|29.687627853835|28.761046101479|28.761046101479|28.761046101479|28.409495117298|27.852216457914|27.649685991683||27.644095779434|27.348995183326|26.662772256376|26.535213354489|26.535213354489|25.991904977583|25.45211511588|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|25.204576781751|||25.204576781751|25.204576781751|25.193974922499|25.179415965965|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.950050114944|24.630611471948|24.532333268284|24.532333268284|24.532333268284|24.532333268284|24.532333268284|24.208147779172|23.959053109162|23.905178646049|23.905178646049|23.905178646049|23.905178646049|23.905178646049|23.905178646049|23.816865607325|23.610405255494|23.403228549093|23.136921330657|22.811322696374|22.811322696374|22.454247270874|22.179718744812|22.024687515428|21.74409690028|21.634379270704|21.634379270704|21.507643782465|21.097381471891|20.841534905189|20.758720091611|20.758720091611|20.758720091611|20.758720091611|20.758720091611|20.712467065156|20.566631068455|20.556452835163|20.556452835163|20.556452835163|20.556452835163|20.556452835163|20.556452835163|20.556452835163||20.556452835163|20.556452835163|20.556452835163|||20.53494717077|20.474941428012|20.294379322073|20.27960086166|20.27960086166|20.27960086166
03778|7160|/equities/tonnellerie|CACALL||-31.514597663844|-31.716219647686|-31.873577577053|-32.481752799814|29.630377148049|29.630377148049|29.630377148049|29.630377148049|29.630377148049|29.630377148049|29.630377148049|29.630377148049|29.22819725502|28.875774770186|-31.847090774181|-31.847090774181|-31.847090774181|-31.847090774181|-31.847090774181|-32.295392737143|-32.295392737143|-32.295392737143|-32.60043688323|-32.694929870255|-33.199922650266|-33.674182309906|-33.674182309906|-33.674182309906|-33.674182309906|-33.674182309906|-33.674182309906|-33.715758418816|-34.2063983279|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-34.524540672918|-35.327266863342|-35.503414670327|-35.503414670327|-36.442683899511|-36.614093264065|-36.687880472035|-37.508756800593|-38.576397759054|-39.212664134342|-40.227592564193|-40.227592564193|-40.227592564193|-40.608436267208|37.815513178361|37.815513178361|36.917236695304|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.581636394735|-38.912927801605|-39.022366818273|-39.022366818273|-39.022366818273|-39.022366818273|-39.022366818273|-39.041520763861|-39.546133758212|-39.584592556054|-39.793993127671|-40.165547622936|-40.400607918917|-40.545119443667|-40.833465539893|-41.287185628635|-41.768360867561|-41.768360867561|-41.768360867561|-41.842622931866|-42.030692188903|-42.322991151462|-42.333376554919|-42.333376554919|-42.333376554919|-42.333376554919|-42.333376554919|-42.333376554919|-42.333376554919|-42.333376554919|-42.333376554919|-42.333376554919|-42.333376554919|-42.770420132161|-42.87444700028|-42.87444700028|-42.87444700028|-42.87444700028|-42.87444700028|-42.87444700028|-42.87444700028|-42.87444700028|-43.654941492892|-44.139402501815|-44.139402501815|-44.139402501815|-44.139402501815|-44.299335180646|-44.301781497837|-44.301781497837|-44.301781497837|-44.301781497837|-44.301781497837|-44.301781497837|-44.441370989416|-44.441370989416|-44.441370989416|-44.441370989416|-44.441370989416|-45.068188589518|42.035568380424|42.035568380424|41.883965969161|41.071690825304|-43.599430183548|-43.599430183548|-44.010478447961|-44.029835286241|-44.029835286241|-44.029835286241|-44.029835286241|-44.029835286241|-44.144260581446|-44.632514300294|-44.795694910385||-44.795694910385|-45.056328017289|-45.229253988327|-45.688058885006|-46.520066402652|43.893745247845|43.893745247845|43.543047393167|43.492653746501|43.492653746501|43.492653746501|43.492653746501|43.308503145526|42.826114860453|42.306793441682|-44.350386845125|-44.350386845125|-44.350386845125|-44.350386845125|-44.350386845125|-44.350386845125|||-44.350386845125|-44.350386845125|-44.350386845125|-44.350386845125|-44.350386845125|-44.350386845125|-44.561541701967|-44.601713977053|-45.52968262058|-45.816314150024|-45.823682176987|-46.131870018023|-46.17429790075|-46.693664546094|-46.783538812572|-46.783538812572|-46.784007782856|-46.784007782856|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.360118750361|44.289189037509|44.289189037509|44.289189037509|43.72132055939|43.329245489844|43.304716236071|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.714304378783|42.714304378783|42.714304378783|42.714304378783|42.714304378783|42.714304378783||42.714304378783|42.714304378783|42.714304378783|||42.714304378783|42.471448080579|41.623832641751|40.865368245609|39.394853987702|38.726721791969
03779|40315|/equities/total-gabon-sa|CACALL||174.72125781272|174.68673804039|174.68673804039|171.59637560044|-162.22399788931|-162.22399788931|-162.22399788931|-162.22399788931|-162.22399788931|-162.22399788931|-162.22399788931|-162.22399788931|-162.22399788931|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|156.20629101462|155.47921223846|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|155.01244474803|154.1527163867|-161.48153417213|-161.48153417213|-161.48153417213|-161.48153417213|-161.48153417213|-164.14614908014|-165.63461008905|-165.84401121005|-166.32667912228|-166.79551319929|-166.79551319929|-166.79551319929|-168.30057022143|-168.38617622532|-168.38617622532|-168.38617622532|-168.38617622532|-169.15130691702|-169.58490336187|-169.58490336187|-169.58490336187|-169.58490336187|-169.58490336187|-169.58490336187|-169.58490336187|-169.58490336187|-169.58490336187|-169.58490336187|-169.58490336187|-170.06024746513|-170.06024746513|-170.06024746513|-170.06024746513|-178.88411594375|-178.88411594375|-178.88411594375|-178.88411594375|-178.88411594375|-178.88411594375|-178.88411594375|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|169.45155564543|167.16858721659|167.16858721659|166.06924347727|166.06924347727|165.54915941918|165.18273708138|165.18273708138|165.18273708138|165.18273708138|165.18273708138|163.73081897931|163.03569885404|163.03569885404|163.03569885404||163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|163.03569885404|161.42855428227|160.42061586919|160.16179541021|160.12258692618|160.12258692618|||157.95751268918|157.95751268918|157.79723784719|156.6969312804|156.30030572402|156.30030572402|156.30030572402|-164.53949034411|-164.53949034411|-164.53949034411|-164.78704483638|-164.78704483638|-164.78704483638|-164.78704483638|-164.78704483638|-164.78704483638|-164.78704483638|-164.78704483638|-166.13709723488|-166.13709723488|-166.13709723488|155.75924546379|155.75924546379|155.75924546379|155.75924546379|155.75924546379|155.75924546379|155.75924546379|155.75924546379|155.75924546379|155.75924546379|152.37693889558|151.74103745288|150.33448843235|-156.29658916519|-156.29658916519|-156.29658916519|-156.29658916519|-156.29658916519|-156.29658916519|-156.33017896585|-156.33017896585|-156.33017896585|-156.33017896585|-156.33017896585|-156.73352913252|-157.83724916634|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002||151.96051942002|151.96051942002|151.96051942002|||151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002
03780|17887|/equities/touax|CACALL||-4.1137497191113|-4.1137497191113|-4.1137497191113|-4.2686108885519|-4.4123454688117|-4.5020503598369|-4.555494279763|-4.555494279763|-4.5849936219287|-4.6205483246988|-4.6316030821617|-4.6316030821617|-4.6478922456961|-4.6709914307309|-4.6811015981781|-4.7256683396352|-4.7729650390427|-4.7738499257609|-4.7753888604426|-4.8020985918336|-4.8362205643447|-4.8874945134037|-4.8874945134037|-4.9538826379636|-5.0176473627995|4.6373395646563|4.6373395646563|4.6373395646563|4.6373395646563|4.6373395646563|4.6373395646563|4.6373395646563|4.6373395646563|4.6373395646563|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|4.635975000053|-4.8283609849552|-4.8312626172981|-4.8312626172981|-4.8312626172981|-4.8312626172981|-4.8312626172981|-4.876403019371|-4.9521144998762|-4.9923494008617|-5.0570551187282|-5.0811722047335|-5.0935245362924|-5.135027338841|-5.156291940546|-5.156291940546|-5.156291940546|-5.1875469979709|-5.3583852248132|4.8619148788748|4.8619148788748|4.8619148788748|4.8619148788748|4.8619148788748|4.7532385519145|-5.1845811682757|-5.1845811682757|-5.1845811682757|-5.1845811682757|-5.1845811682757|-5.3706454521878|4.8847586541432|4.8847586541432|4.6075097619448|4.5672330656486|4.5541476981328|4.5123863768231|4.4587625211754|4.3941805568314|4.3374228970846|4.2732477736297|4.1824975357919|4.1655530782176|4.1306144762517|4.101191032139|4.101191032139|4.0979899435215|4.0549889437548|4.0188765384744|3.9698628162886|3.6959587705958|3.6321763609105|3.5779737205697|3.4410817326652|-3.9564448509541|-3.9564448509541|-3.9564448509541|-4.0371609168944|-4.0690678311384|-4.1378530476928|-4.3453924097883|-4.4821025440281|-4.5567807697793|-4.5736451969698|-4.6018282159782|-4.7092533094593|-4.8119480855937|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.6426458829969|4.5846443986165|4.5846443986165|4.5846443986165|4.5823825040645|4.5715362936464|4.5706862486016|4.5706862486016|4.5706862486016||4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.5706862486016|4.4496514572712|4.3482232491391|4.3482232491391|4.3482232491391|4.3482232491391|4.3482232491391|-4.8953618198538|-4.8953618198538|||-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8953618198538|-4.8986564572829|-4.8986564572829|-5.0107293588341|-5.0624769244393|-5.088311215979|-5.088311215979|-5.088311215979|-5.088311215979|-5.088311215979|-5.2064564986827|-5.2593963989286|-5.2643903729415|-5.2643903729415|-5.2643903729415|-5.2643903729415|-5.2643903729415|-5.2643903729415|-5.2643903729415|-5.2643903729415|-5.3376556234333|-5.4662842570381|-5.5892049006441|-5.6602274766475|-5.7691416597929|-5.8179349211153|5.3934873415157|5.3934873415157|5.3934873415157|5.3934873415157|5.3934873415157|5.370541739588|5.3683795930335|5.2948662706425|5.2709625239957|5.0877362882417|-5.6038183391774|-5.6038183391774|-5.6038183391774|-5.6120205124975|-5.7266894668076|5.3059488478688|5.3059488478688|5.3059488478688|5.3059488478688|5.3059488478688|5.3059488478688|5.3059488478688|5.3059488478688||5.3059488478688|5.3059488478688|5.2821653356583|||5.1935168096788|4.9239076849893|-5.5703601196574|-5.5703601196574|-5.5703601196574|-5.5703601196574
03781|7034|/equities/transgene|CACALL||-0.82968134371504|-0.84536814786842|-0.84958411118928|-0.84958411118928|-0.87437124342325|-0.89194952747463|-0.89194952747463|-0.89194952747463|-0.89733283278279|-0.90270313021135|-0.93722569938712|-0.95769520596457|-0.98121690303961|-0.98303583949277|-0.98303583949277|-0.98303583949277|-0.98303583949277|-0.98303583949277|-0.98303583949277|-0.98303583949277|-0.98303583949277|-0.98303583949277|-0.98303583949277|-0.98303583949277|-1.0144287125873|-1.057976317252|-1.0916959310519|-1.1156621503552|-1.1275135000237|-1.1411816565735|-1.1505779027595|-1.1505779027595|-1.1505779027595|-1.1505779027595|-1.1720310184309|1.0480605227775|1.0480605227775|1.046622771138|1.0054204965013|1.0054204965013|1.0054204965013|1.0054204965013|1.0054204965013|1.0054204965013|-1.1380151364693|-1.1380151364693|-1.1380151364693|-1.1380151364693|-1.1380151364693|-1.1389056414905|-1.1473396321737|-1.1523773494256|-1.1555304000656|-1.1662559785093|-1.1701371228042|-1.1701371228042|-1.1701371228042|-1.1857079372741|1.058692982316|1.058692982316|1.058692982316|1.058692982316|1.058692982316|1.058692982316|1.058692982316|1.058692982316|1.058692982316|1.058692982316|1.058692982316|1.0016588397821|0.98962091163354|0.98013437407498|-1.0425962892153|-1.0425962892153|-1.0425962892153|-1.0425962892153|-1.0425962892153|-1.0441625346716|-1.0521250389213|-1.0550834130573|-1.0676482729699|-1.0756091533531|-1.0762324331457|-1.0831471679668|-1.0857190553856|-1.1063545549922|-1.1177272294421|-1.1345210445517|-1.1345210445517|-1.1345210445517|-1.1345210445517|-1.137901942306|-1.137901942306|-1.137901942306|-1.137901942306|-1.137901942306|-1.137901942306|-1.137901942306|-1.137901942306|-1.137901942306|-1.137901942306|-1.137901942306|-1.137901942306|-1.137901942306|-1.137901942306|-1.137901942306|-1.1493355150281|-1.1571505726773|-1.1632784142978|-1.166420474636|-1.1891338725746|-1.1983548919042|-1.1983548919042|-1.1983548919042|-1.1983548919042|-1.1983548919042|-1.1983548919042|-1.1983548919042|-1.1983548919042|-1.2142832058094|-1.2409812694812|-1.337756952315|-1.3498410612007|-1.357650412461|-1.357650412461|-1.357650412461|-1.357650412461|-1.357650412461|-1.357650412461|-1.357650412461|-1.357650412461|-1.3657226775982|-1.3720251757677|-1.3736946272382|-1.3943273146427|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4066758763076|-1.4127510070008||-1.4326122402264|-1.4472358755616|-1.4584842448265|1.2710531269442|1.2710531269442|1.2710531269442|1.2710531269442|1.2710531269442|1.2710531269442|1.2649398320348|1.2649398320348|1.2649398320348|1.2410121434303|1.2410121434303|1.1256801809836|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|||1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0626633693706|1.0473558045234|1.0473558045234|1.0473558045234|1.0215064394039|-1.141666013502|-1.141666013502|-1.141666013502|-1.141666013502|-1.1425177791637|-1.1498737795021|-1.1498737795021|-1.1697486156519|-1.1800540149538|-1.1887267232304|-1.210029655073|-1.2364773809622|-1.2541971206345|-1.2616634103631|-1.2704038192801|-1.2765598617188|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.3360907065628|-1.3585452291433|-1.380605787377|-1.3844182691776|-1.3844182691776|-1.3844182691776|-1.3844182691776|-1.3844182691776|-1.4067980472471|-1.4133311448523|-1.424034668122|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336||-1.4345855633336|-1.4345855633336|-1.4345855633336|||-1.466095081073|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821
03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP||-125.02552212367|-125.02552212367|-125.02552212367|-125.02552212367|-125.02552212367|-125.02552212367|-125.02552212367|-127.58947190851|117.61338932134|117.61338932134|117.61338932134|117.61338932134|117.61338932134|117.61338932134|117.61338932134|117.61338932134|117.61338932134|116.70931680575|115.56590883351|115.13989726279|114.66655615937|114.21241212935|114.21241212935|112.93601296843|112.00656041257|112.00656041257|112.00656041257|112.00656041257|112.00656041257|112.00656041257|112.00656041257|110.02951462128|108.36612481385|107.96503001068|107.96503001068|107.96503001068|107.96503001068|107.96503001068|107.96503001068|107.96503001068|107.96503001068|107.96503001068|107.96503001068|107.96503001068|107.96503001068|107.96503001068|97.850454584866|97.850454584866|97.850454584866|96.758587009266|96.758587009266|96.226210839831|-103.85992514341|-103.85992514341|-105.35824973549|-106.00865543042|-106.00865543042|-106.00865543042|-106.00865543042|-106.8096189251|-107.42179592345|-107.78987630471|-107.78987630471|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.66037254785|-109.93712715575|-109.93712715575|-109.93712715575|-109.93712715575|-109.93712715575|-109.93712715575|-112.56903144463|-113.31142259977|-113.31142259977|-113.31142259977|-113.31142259977|-113.31142259977|-113.31142259977|-115.99602451745|-117.05113665731|-117.58535869218|-117.58535869218|-119.98372806551|-121.35414382088|-121.61832818222|-121.61832818222|-121.61832818222|-121.61832818222|-121.61832818222|-123.4309931626|-123.4309931626|-123.4309931626|-123.4309931626|-123.4309931626|-123.4309931626|-123.4309931626|-123.4309931626|-123.68999426785|-125.88887853559|-130.13015923315|-130.13015923315|-130.13015923315|-130.13015923315|-130.13015923315|-131.38414949024|-131.38414949024|-134.22682988471|-142.84648087098|-146.1460896871|-146.25566400098|-146.25566400098|-146.60008306659|-146.60008306659|-146.60008306659|-147.10218216246|-147.10218216246|-147.10218216246|-147.10218216246|-148.34131300522|-149.61558405266|-149.61558405266|-149.61558405266|-151.03954766973|-151.51060055344|-153.81733903453|-154.76370461302|-155.79840889484|-155.79840889484|-156.14822684957|146.1686359861|144.89848714167|-153.43657208734|-153.43657208734|-153.43657208734|-153.43657208734|-153.43657208734|-153.43657208734|-153.43657208734||-153.63914279076|-153.63914279076|-153.63914279076|-153.63914279076|-153.76622220141|-153.76622220141|-155.09024451687|-158.37805115861|150.60591342081|150.60591342081|150.60591342081|150.60591342081|150.60591342081|150.60591342081|150.60591342081|150.60591342081|150.39545766104|149.83545674055|149.83545674055|149.83545674055|149.83545674055|||148.83384353551|-151.06450373037|-151.06450373037|-151.06450373037|-151.06450373037|-151.06450373037|-151.06450373037|-151.06450373037|-151.06450373037|-151.06450373037|-151.06450373037|-151.98217588142|-151.98217588142|-151.98217588142|144.92051657419|144.92051657419|144.92051657419|144.92051657419|144.92051657419|144.92051657419|144.92051657419|144.92051657419|142.28319360264|142.28319360264|142.28319360264|142.28319360264|141.69082037804|141.69082037804|141.69082037804|141.69082037804|141.69082037804|141.69082037804|141.69082037804|141.69082037804|141.69082037804|141.69082037804|141.69082037804|140.77631697092|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775||140.19462139775|140.19462139775|139.07180545252|||136.85201334867|136.78087440431|136.78087440431|134.93985977106|134.20112852298|134.20112852298
03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH||12.002910958287|12.002910958287|12.002910958287|12.002910958287|12.002910958287|12.002910958287|12.002910958287|12.002910958287|12.002910958287|12.002910958287|12.002910958287|12.002910958287|11.762330321769|11.762330321769|11.762330321769|11.762330321769|11.762330321769|11.762330321769|11.762330321769|11.762330321769|11.762330321769|11.762330321769|11.762330321769|11.762330321769|11.6410366845|11.6410366845|11.6410366845|11.6410366845|11.190596455983|11.140384482732|11.13098282217|11.090270151565|11.090270151565|11.090270151565|11.090270151565|11.090270151565|11.090270151565|11.090270151565|11.090270151565|11.090270151565|9.3183552577201|-12.019272218164|-12.019272218164|-12.019272218164|-12.019272218164|-12.019272218164|-12.019272218164|-13.392246654757|-13.425632598928|-13.425632598928|-13.425632598928|-13.425632598928|-13.425632598928|-13.425632598928|-13.425632598928|-13.828480485337|-13.90803348053|-14.693926456113|-15.35741872538|-15.709354026989|-16.508726287634|-16.984418313537|-17.062964563937|-17.444683584208|-18.110481298229|-18.195599546347|-18.195599546347|-18.195599546347|-18.195599546347|-18.195599546347|-18.195599546347|-18.327314672366|-18.327314672366|-18.327314672366|-18.50007143009|-18.582301669522|-18.842888848018|-18.842888848018|-18.842888848018|-18.842888848018|-18.842888848018|-18.966542791471|-19.291278691429|-19.291278691429|-19.291278691429|-20.101420556327|-20.987411775876|-21.228625780625|-21.228625780625|-21.312934321526|-21.312934321526|-21.312934321526|-21.907148911294|-22.547387840281|-22.696542053234|-23.199769528719|20.329701600238|20.19177943017|20.19177943017|20.19177943017|20.19177943017|20.19177943017|20.19177943017|19.320310706849|-21.512961364421|-21.512961364421|-21.512961364421|-21.892735137578|-22.115262073539|-22.54736069576|-22.54736069576|-22.754844441856|-22.989271869091|-23.032300876366|-23.032300876366|-23.032300876366|21.060864521274|21.060864521274|21.060864521274|21.060864521274|21.060864521274|21.060864521274|21.060864521274|21.060864521274|21.060864521274|21.060864521274|20.906005242736|20.906005242736|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|-23.187623527601|21.652640524887|21.242378649208|20.989419226399|20.989419226399|20.989419226399|20.989419226399|20.989419226399|20.612980992693|20.612980992693|20.612980992693||20.490535161118|20.180594017351|19.993438352307|19.933756494337|19.933756494337|19.933756494337|19.543061839005|19.221496441801|19.221496441801|19.10219764576|19.10219764576|19.10219764576|19.10219764576|19.10219764576|19.10219764576|19.06299781651|18.465830907233|-20.695932362089|-20.695932362089|-20.695932362089|-20.695932362089|||-20.695932362089|-20.695932362089|-20.695932362089|-20.695932362089|-20.727795022028|-20.727795022028|-20.727795022028|-20.823382900045|-21.127108877439|-21.127108877439|-21.161951246421|-21.161951246421|-21.161951246421|-21.161951246421|-21.819668971345|-21.825187059294|-22.250763835786|-22.550292905037|-22.670325314408|-23.208695450762|-23.504500790559|-23.504500790559|-23.996111786059|21.539011040863|21.539011040863|21.539011040863|21.539011040863|21.539011040863|21.539011040863|21.539011040863|21.539011040863|20.941678302748|20.679642325488|20.410713652601|20.165793608549|-21.676305053996|-21.676305053996|-22.085893576197|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.646592584164|-23.806769228545|-23.850455661575|-23.850455661575|-24.1888394841|-24.540788977095|-24.540788977095|-24.540788977095|-24.540788977095|-25.161988091412|-25.394085405217|-25.394085405217||-25.394085405217|-25.564925795375|-25.564925795375|||-25.564925795375|-26.052135773809|-26.052135773809|-26.052135773809|-26.052135773809|-26.068437248142
03784|17674|/equities/unibel|CACALL|||||782.21314871111|781.34794301234|-789.61339665295|-797.34821850328|-798.16468722587||794.26145863792|||||-796.37615706897|-803.75128563219|-804.16809514688|-804.63121682987|-805.14579647763|-805.71755164181|-806.35283515757|-807.05870573063|-807.84300636737|-808.7144515193|-809.68272391034|-810.75858212259|-811.95398013622|-813.28220015135|-814.75800016817|-816.39777796463||-821.55308662737|||-830.05898514152||-835.06553904613|823.26051217096|801.9561246344|-814.49319485066||-816.10354983407||-817.89283314897|-819.88092572108|-822.08991746786|-824.54435274207|-827.27150304674|-830.30167005194|-833.66852227993|-837.40946919992||||-841.43960109729||-841.43960109729||||-841.43960109729|822.28933211413||-845.7896309843||-846.71070109367|-859.82802604157|-859.82802604157|||||-880.36447337952||||-883.73830375502||-887.48700417225|-894.98556019139||-899.42840021265|858.96844420816|-876.74094733345|-876.74094733345|||||-876.74094733345||-876.74094733345|-876.74094733345|-876.74094733345|831.39894740727||||-834.32228715151|-834.32228715151||||-838.69143016835||-861.87936685372|-867.08818539302|-881.76465043669||-889.84177014636|-889.84177014636|-889.84177014636|-900.10196682928|||||||||-929.00218536587|||||-949.01504366157|-949.01504366157|||||-955.26548600194|-955.26548600194|-964.97323182707|-964.97323182707|||||||-964.97323182707||||-971.08136869675|||||-977.31263188528||||-980.34736876142||-983.7192986238|-990.79922069311|||-1002.2769118812|973.0256534653|967.52850385033||||-978.39505585988|-978.39505585988|-978.39505585988||||-978.39505585988|||-979.50006896282|||-979.50006896282||-981.20722765818|-981.20722765818|-981.20722765818|-984.67469739798|-988.52744155331||-1002.8082683926|-1010.3425204362||||-1016.4916893735|-1026.1018770817|1012.6645810203|954.62731224479|||948.75256916088|931.66952128987|||||-979.74688437604||-979.74688437604|-979.74688437604|979.35998043049|||979.35998043049|||979.35998043049|||||||||||||979.35998043049|979.35998043049|979.35998043049||979.35998043049||-989.04446618835|||990.50614867961||||||983.62162578816|||||983.62162578816||983.62162578816|
03785|7145|/equities/union-fin.-france|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03786|17892|/equities/union-tech-info|CACALL||0.19473630120042|0.19473630120042|0.19473630120042|0.19473630120042||0.19473630120042|0.19304033539564|0.19266822327389|0.19266822327389|0.19266822327389|0.19266822327389|0.19266822327389|0.19266822327389|0.19266822327389|0.19266822327389|0.19266822327389|0.19266822327389||0.19191458327267|0.19191458327267|0.19191458327267|||0.18892261789541|0.18892261789541||0.18892261789541|0.18805879034133|0.18805879034133|0.18500607186874|0.18500607186874|0.18500607186874|0.18500607186874|0.18500607186874|0.18389563620444|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|0.18121866902123|-0.18975779922338|-0.18975779922338|-0.18975779922338|-0.18975779922338|-0.19278123093646|-0.19278123093646|-0.19564581262847|-0.19571757452113|-0.19740841357158|-0.19812045790803|-0.19813383892787|-0.20042648912152|-0.20076111033474|-0.20076111033474|-0.20104061359288|-0.20104061359288|-0.20104061359288|-0.20365623626578|-0.20656249030286|-0.21173609493898|-0.21554010525596|-0.21737789296719|-0.22030877000328|-0.22356530004338|-0.22735033375903|-0.23000036806844|-0.23232144320922|-0.23232144320922|-0.2350793784958|-0.23536597839129|-0.24396218912614|-0.24440244537606|-0.25478049563053|-0.26108943970869|-0.26544991956534|-0.26544991956534|-0.27072212929397|-0.27452458369366|-0.28613842943898|-0.29620793124029|-0.29620793124029|-0.3120088100984|-0.32300978822337|-0.33667754379496|-0.48430838433222|-0.56284263230381|-0.56392338517678|-0.56392338517678|-0.56392338517678|-0.56824823820339|-0.57472027235281|-0.57857807800782|-0.5795311985812|-0.58392355159492|-0.58630394621658|-0.59155540573646|-0.59155540573646|-0.59155540573646|-0.59839492824398|0.54063854878377|0.54063854878377|0.54063854878377|0.54063854878377|0.54063854878377|0.54063854878377|0.54063854878377|0.54063854878377|0.54063854878377|0.53626505605856|0.53433960115074|0.53433960115074|0.52926621210972|0.50807355589778|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54894078836522|-0.54974818713927|-0.54974818713927|-0.54974818713927|-0.54974818713927|-0.54974818713927|-0.55232926016532||-0.55232926016532|-0.55232926016532|-0.55232926016532|-0.55232926016532|-0.56003251346705|-0.56531390517683|-0.57423767082924|-0.57831963822835|-0.58563293268939|-0.59059622761963|-0.59059622761963|-0.59621803492703|-0.59774226977205|-0.60980528168443|-0.60980528168443|-0.62311697858972|-0.63429665519576|-0.64394070984899|-0.65965632136198|-0.66071766646228|-0.66071766646228|||0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55654151828779|0.55203096384568|0.55203096384568|0.55203096384568|0.55203096384568|0.55203096384568|0.55203096384568|0.55203096384568|0.55203096384568|0.54975169701173|0.54975169701173|0.54975169701173|0.54975169701173|0.54975169701173|0.54975169701173|0.54975169701173|0.54975169701173|0.54975169701173|0.54975169701173|0.54975169701173|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|-0.58126201807965|-0.58126201807965|-0.58126201807965|-0.58126201807965|-0.58126201807965|-0.58126201807965|-0.58126201807965||-0.58126201807965|0.53531638663778|0.53531638663778|||0.53531638663778|0.53531638663778|0.53531638663778|0.53531638663778|0.53531638663778|0.53531638663778
03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE||-8.7055535995332|-8.8389484047192|-8.9841650723636|-9.1110563627077|-9.1110563627077|-9.1110563627077|-9.1418406291353|-9.4398233938601|-9.8046922737124|-9.9351876583809|-9.9351876583809|-10.037318246246|-10.037318246246|-10.175098302853|-10.175098302853|-10.175098302853|-10.175098302853|-10.175098302853|-10.175098302853|-10.175098302853|-10.175098302853|-10.346998615278|-10.463442558727|-10.70982476813|-10.893388790633|-10.893388790633|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.5360456723921|9.4297734122533|9.2355819654749|8.8729943774162|8.8729943774162|8.8729943774162|8.8729943774162|8.8729943774162|-9.7717829362777|-9.7717829362777|-9.7717829362777|-9.7717829362777|-9.7717829362777|-9.7717829362777|-9.7847581589914|-9.9886204097775|-10.132701433314|-10.132701433314|-10.132701433314|-10.337224100048|-10.377248549919|-10.485720502514|-10.50339333873|-10.50339333873|-10.50339333873|-10.50339333873|-10.50339333873|-10.50339333873|-10.50339333873|-10.50339333873|-10.50339333873|-10.50339333873|-10.50339333873|-10.50339333873|-10.50339333873|-10.51936194223|-10.51936194223|-10.51936194223|-10.51936194223|-10.51936194223|-10.51936194223|9.3913903341888|9.3913903341888|9.3913903341888|-10.464405048241|-10.464405048241|-10.464405048241|-10.464405048241|-10.690005395533|-10.74204431066|-10.74204431066|-10.753123150729|-10.753123150729|-10.753123150729|-10.815692383341|-10.840922677867|-10.840922677867|-10.840922677867|-10.840922677867|-10.840922677867|-10.840922677867|-10.840922677867|-10.840922677867|-10.840922677867|-10.840922677867|-10.878065018438|-10.878065018438|-10.896294916761|-10.943462239426|-10.943462239426|-10.943462239426|-10.943462239426|-10.943462239426|-10.943462239426|-10.943462239426|-10.943462239426|-11.179458577017|-11.62228728067|-11.735874554968|-11.86567844856|-11.86567844856|-11.980754528975|-12.16389328742|-12.313215433491|-12.398676513008|-12.398676513008|-12.398676513008|-12.514084840672|-12.592872064265|-12.758468858569|-12.822152781596|-12.822152781596|-13.126836538437|11.996092528761|11.996092528761|11.996092528761|11.996092528761|11.996092528761|11.996092528761|11.511768838498|-12.85622983948|-12.85622983948|-12.85622983948|-12.85622983948|-12.85622983948|-12.85622983948|-12.85622983948|-12.85622983948||-12.85622983948|-12.85622983948|-12.85622983948|11.65716817768|11.65716817768|11.65716817768|11.65716817768|11.65716817768|11.65716817768|11.65716817768|11.65716817768|11.65716817768|11.65716817768|11.65716817768|11.65716817768|11.029630956734|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|||-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.191020503597|-12.227800173844|-12.297103765906|-12.297103765906|-12.297103765906|-12.297103765906|-12.297103765906|-12.297103765906|-12.297103765906|-12.297103765906|-12.297103765906|-12.297103765906|-12.414385533429|-12.414385533429|-12.414385533429|-12.414385533429|-12.59486931349|-12.59486931349|-12.59486931349|-12.59486931349|-12.822419761483|-12.822419761483|-12.822419761483|-12.888079777254|-12.888079777254|-13.082588185749|-13.249915030041|-13.249915030041|-13.249915030041|-13.249915030041|-13.249915030041|-13.249915030041|-13.249915030041|-13.249915030041|-13.292626639996|-13.292626639996|-13.292626639996|-13.576700366457|-13.576700366457|-13.576700366457|-14.026889550376|-14.258488111682|-14.484521293654|12.85580081506|12.85580081506|12.85580081506|12.85580081506|12.85580081506|12.85580081506|12.85580081506|12.85580081506||12.775274036386|12.775274036386|12.775274036386|||12.775274036386|12.775274036386|12.775274036386|12.736415648967|12.457612450365|12.457612450365
03788|408|/equities/vallourec|CACALL||15.258857531367|15.258857531367|15.258857531367|15.258857531367|15.258857531367|15.133174784778|15.104160295354|15.104160295354|15.104160295354|15.104160295354|14.843658991364|14.843658991364|14.843658991364|14.843658991364|14.843658991364|14.692232368055|14.692232368055|14.136252613174|14.136252613174|14.136252613174|14.136252613174|13.712502871738|13.420558994331|13.278676581955|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.42670090478|-14.576333870284|13.316568364013|13.316568364013|13.316568364013|13.316568364013|13.316568364013|13.316568364013|13.316568364013|-14.348589831361|-14.348589831361|-14.348589831361|-14.348589831361|-14.348589831361|-14.372877842595|-14.437920100611|-14.60144254841|-14.60144254841|-14.60144254841|-14.60144254841|-14.61771437501|-14.761348743958|-14.890109984657|-14.993431240397|-14.993431240397|-14.993431240397|-14.993431240397|-14.993431240397|-15.498216088916|-15.498216088916|-15.498216088916|-15.498216088916|-15.498216088916|-15.498216088916|-15.498216088916|-15.705209355237|-15.705209355237|-15.705209355237|-15.705209355237|-15.705209355237|-15.705209355237|-15.705209355237|-15.705209355237|-15.705209355237|-15.705209355237|-15.705209355237|-15.705209355237|-15.820668910734|-15.820668910734|-15.820668910734|-15.820668910734|-15.820668910734|-15.820668910734|-15.820668910734|-15.820668910734|-16.03674959671|-16.03674959671|-16.03674959671|-16.03674959671|-16.03674959671|-16.03674959671|-16.03674959671|-16.03674959671|-16.105277851019|-16.677252799045|-17.039170033149|-17.161855545764|-17.246506151364|-17.271253249834|-17.271253249834|-17.271253249834|-17.287504140746|-17.409201732279|-17.409201732279|-17.409201732279|-17.409201732279|-17.409201732279|-17.409201732279|-17.409201732279|-17.409201732279|-17.409201732279|-17.409201732279|-17.409201732279|-17.409201732279|-17.409201732279|-17.409201732279|-17.409201732279|-17.409201732279|-17.459033916766|-17.459033916766|-17.459033916766|-17.459033916766|-17.459033916766|-17.459033916766|-17.459033916766||-17.830135202181|-17.830135202181|-17.90248189121|-17.90248189121|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.69095092591|16.662286037971|16.662286037971|16.330595381579|16.190661094279|||15.84853397782|15.84853397782|15.84853397782|15.629760598423|15.542789087563|15.379489061864|14.888320099018|14.799244813017|14.527872990412|14.527872990412|14.527872990412|14.527872990412|13.372358638757|13.145967538849|13.145967538849|12.798019523638|12.791388512422|-14.175391908246|-14.175391908246|-14.175391908246|-14.175391908246|-14.175391908246|-14.175391908246|-14.175391908246|-14.175391908246|-14.175391908246|-14.175391908246|-14.315157514764|13.113612497573|13.113612497573|13.113612497573|13.113612497573|13.113612497573|13.113612497573|13.113612497573|13.113612497573|13.113612497573|13.113612497573|13.113612497573|13.113612497573|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.240412493561|-14.507403183883|13.38288673312|13.38288673312|13.38288673312|13.38288673312|13.38288673312|13.38288673312|13.38288673312||13.38288673312|13.38288673312|13.38288673312|||13.202651912973|13.1997240176|13.1997240176|12.745249442502|12.448888438989|-13.466418000339
03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP||-2.1846468836699|-2.2262742950557|-2.2465269779759|-2.2899189034654|-2.364122090952|-2.364122090952|-2.4292468607607|-2.4549590658482|-2.4549590658482|-2.4966210867891|-2.5658012392266|-2.6264215467049|-2.6264215467049|-2.6264215467049|-2.7408015990338|-2.7791128979879|2.4935513527911|2.4935513527911|2.4935513527911|2.4935513527911|2.4935513527911|2.4935513527911|2.4935513527911|2.4935513527911|2.4706125029503|-2.7671936237222|-2.7671936237222|-2.7671936237222|-2.7671936237222|-2.7671936237222|-2.7671936237222|-2.7671936237222|-2.7671936237222|-2.7994373996397|-2.8416633379484|-2.8416633379484|-2.8915148456919|-2.9010847236129|-2.9010847236129|-2.9010847236129|-2.9010847236129|-2.9010847236129|-2.9349828456742|-2.9997995587346|-2.9997995587346|-2.9997995587346|-2.9997995587346|-2.9997995587346|-2.9997995587346|-2.9997995587346|-3.009221683184|-3.0951351305287|-3.1141500760494|-3.1545002250074|-3.2196668550039|-3.2579633046814|-3.4616446260047|-3.4616446260047|-3.4616446260047|-3.4616446260047|-3.5153828863118|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.1258670650478|3.0931856061083|3.0577971141846|3.0577971141846|3.0078855798544|-3.4247489310896|-3.4247489310896|-3.4247489310896|-3.4247489310896|-3.4247489310896|-3.4247489310896|-3.4247489310896|-3.5689432993637|-3.6200306189222|-3.6200306189222|-3.6200306189222|-3.6391612909658|-3.6391612909658|-3.6585124888269|-3.6849972958449|-3.6849972958449|-3.6849972958449|-3.6849972958449|-3.6849972958449|-3.6849972958449|-3.6849972958449|-3.6849972958449|-3.6849972958449|-3.6849972958449|-3.6849972958449|-3.6849972958449|-3.6849972958449|-3.7226636801697|-3.7346778778622|-3.7346778778622|-3.7346778778622|-3.7346778778622|-3.7346778778622|-3.7346778778622|-3.7346778778622|-3.7346778778622|-3.7346778778622|-3.7346778778622|-3.7500864828504|-3.7522071296282|-3.8486747669189|-3.8904163227046|-4.0352404101651|-4.2838226671529|3.5906802931075|3.5906802931075|3.5906802931075|3.5906802931075|3.5906802931075|3.5906802931075|3.5906802931075|3.569867005905|3.5333486272542|3.5333486272542|3.5333486272542|3.5333486272542|3.5333486272542|3.5333486272542|3.5333486272542|3.5333486272542|3.5333486272542|3.5333486272542|3.5333486272542|3.4962760423784|3.270195560893|-3.7297744651097|-3.7297744651097|-3.7297744651097|-3.7297744651097|-3.879304940994|-3.8812277134871|-3.887169764395|-3.887169764395|-3.887169764395||-3.9116329859313|-3.9541477970079|-3.9902752959944|-4.0564169976686|3.5621451897588|3.5621451897588|3.5621451897588|3.5621451897588|3.5621451897588|3.5621451897588|3.5621451897588|3.5621451897588|3.5621451897588|3.404272375633|3.3723026360954|3.2968919239535|3.1867688190158|3.184727085865|3.184727085865|3.1182459822417|3.1182459822417|||3.1182459822417|3.1182459822417|3.1182459822417|3.1182459822417|3.1182459822417|3.1182459822417|3.1182459822417|3.1182459822417|3.1116622279221|3.0264100702376|3.0264100702376|2.9244001211691|-3.4849598112392|-3.4849598112392|-3.4849598112392|-3.4849598112392|-3.4849598112392|-3.5132885975626|-3.5901541095074|-3.6051156632432|-3.6518507392681|-3.7151674729229|-3.7425749281646|-3.807416582505|-3.8112868612414|-3.8112868612414|-3.8112868612414|-4.0142632397685|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.2248854813802|-4.2732616064535|-4.2825513515927|-4.2825513515927|-4.2969831049268|-4.2969831049268|-4.4860368238361|-4.4864551263461|-4.4864551263461|-4.4864551263461|-4.5935610353295|-4.6582902867864|-4.8397113437201|-4.8713458505764|-5.0012733105702|-5.0717480319389|-5.0740381925308|-5.0740381925308|-5.0740381925308|-5.0740381925308|-5.0740381925308|-5.0740381925308|-5.0740381925308||-5.0740381925308|-5.0740381925308|-5.0740381925308|||-5.0740381925308|-5.2212089133487|-5.3735896965552|-5.3735896965552|-5.3735896965552|-5.3735896965552
03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP||-27.144818510981|-27.185085019913|-27.185085019913|-27.570094119009|-27.850733359241|-27.850733359241|-27.850733359241|-28.494147918383|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|26.038089508711|24.451210281251|-26.431795708308|-26.431795708308|-26.431795708308|-26.431795708308|-26.431795708308|-26.710883899938|-26.843204388365|-27.118400673495|-27.118400673495|-27.167111295711|-27.233456605288|-27.620507869028|-27.905610571476|-27.905610571476|-27.905610571476|-27.905610571476|-27.905610571476|-27.905610571476|-27.905610571476|-27.905610571476|-28.117344231707|25.986098758993|25.986098758993|25.986098758993|-27.704678630653|-27.704678630653|-27.704678630653|-27.704678630653|-27.704678630653|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.71874650756|-27.870828986604|-28.217587127111|-28.510652054042|-28.587866414359|-28.587866414359|-28.587866414359|-28.587866414359|-28.587866414359|-28.661083631978|-28.661083631978|-28.661083631978|-28.661083631978|-28.661083631978|-28.661083631978|-29.244821811533|-29.244821811533|-29.244821811533|-29.244821811533|-29.766468870216|-29.797186917258|-30.50242971733|-30.750622458878|-30.750622458878|-30.750622458878|-30.750622458878|-30.824719270589|-30.824719270589|-31.497465275529|-32.431628702749|-32.795279412098|-32.795279412098|-32.795279412098|-33.75697719237|-36.835630904079|-36.835630904079|-36.835630904079|-36.835630904079|-36.835630904079|-36.889667335411|-36.889667335411|-37.669630703286|-37.935144513797|-38.580162359554|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|36.181048443788|35.482749884062|35.482749884062|35.482749884062|35.482749884062|35.482749884062|35.482749884062|35.482749884062|35.482749884062|35.482749884062|35.482749884062|35.273055333488|35.046729691153|34.74969888542|34.399663775209|34.061851546768|33.697611329295|33.534090203682||33.534090203682|33.322320905702|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-36.358006645122|-37.180008544833|33.89949321105|33.89949321105|33.89949321105|||33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.873458300737|33.571617985994|32.994022900562|32.961133487468|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.522503832647|32.362784681131|31.843092292999|31.626768476935|31.479743091235|31.196417013026|31.196417013026|31.196417013026|31.196417013026|31.196417013026|31.196417013026|31.196417013026|31.196417013026|-33.687972264475|-33.687972264475|-33.687972264475|-33.687972264475|-33.687972264475|-33.687972264475|-33.687972264475|-34.289969555743|-34.497743200602|-35.264158433611|-35.299504171048|-35.299504171048|-35.299504171048|-35.299504171048|-35.307223940596|-35.803582986974|-36.342870112683|33.962039205506||33.962039205506|33.962039205506|33.962039205506|||33.673375258925|33.092640702462|32.94737923646|32.904864979055|32.373660970944|32.373660970944
03791|40320|/equities/inside-secure-sa|CACALL||-0.33528175929038|-0.33528175929038|-0.33528175929038|-0.33709084302019|-0.34287870658582|-0.34814302107963|-0.35456655543818|-0.35456655543818|-0.35456655543818|-0.36379616538434|-0.36621796234613|-0.36763107328686|-0.36803451676141|-0.36903834728146|-0.3692648238357|-0.36984979846037|-0.37477754926192|-0.37604257265524|-0.37604257265524|-0.37604257265524|-0.37604257265524|-0.37604257265524|-0.37604257265524|-0.38093617834201|-0.38487354889568|-0.38950925250981|-0.38950925250981|-0.38950925250981|-0.38950925250981|-0.38950925250981|-0.38950925250981|-0.38950925250981|-0.38950925250981|-0.39378804719154|-0.39682006676666|-0.40519143591535|-0.40519143591535|-0.40765607866255|-0.40765607866255|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36594047563717|0.36187830586615|0.35556080326053|-0.40563195300483|-0.40563195300483|-0.40563195300483|-0.40563195300483|-0.40563195300483|-0.40674937382135|-0.40674937382135|-0.40674937382135|-0.40674937382135|-0.40674937382135|-0.40674937382135|-0.40674937382135|-0.40674937382135|-0.41955485790739|0.35988612029232|0.35988612029232|0.35988612029232|0.35988612029232|0.35988612029232|0.35988612029232|0.35988612029232|0.35226233969439|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.38621874251429|-0.3920763973667|-0.401696000306|-0.40716220858825|-0.41365092862163|-0.41365092862163|-0.41365092862163|-0.41365092862163|-0.42111213691273|-0.42245793383694|-0.43850880575816|-0.44256534689709|-0.46240593453297|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42987873520739|0.42608749167|0.41441664671057|0.41441664671057|0.40853123186264|0.40853123186264|0.40853123186264|0.40853123186264|0.40853123186264|0.40675694377591|0.40561882358315|0.39885424520707|0.39839360610353|0.39427587680638|0.39427587680638|0.39427587680638|0.39427587680638||0.39427587680638|0.39427587680638|0.39427587680638|0.39427587680638|0.39427587680638|0.39427587680638|-0.46712711873167|-0.46712711873167|-0.46712711873167|-0.46712711873167|-0.46712711873167|-0.46712711873167|-0.47180790506594|-0.47467545229851|-0.47947272281579|-0.48019191369671|-0.49037991679662|-0.49814432602186|-0.50343815530958|-0.50937425992888|-0.50937425992888|||-0.51333253308581|-0.51975835445243|-0.52006483445254|-0.53509981013765|-0.54189000181524|-0.54189000181524|-0.54189000181524|-0.55548889661462|-0.57276542511948|-0.58762826552399|0.47091849458304|0.47091849458304|0.47091849458304|0.47091849458304|0.47091849458304|0.47091849458304|0.47091849458304|0.47091849458304|0.47091849458304|0.47091849458304|0.47091849458304|0.47091849458304|0.46890945580368|0.42885600235717|0.42885600235717|0.42885600235717|0.42885600235717|0.42885600235717|0.38710197789225|0.38710197789225|0.38710197789225|0.38710197789225|0.38710197789225|0.38710197789225|0.36425734678481|0.36425734678481|0.36425734678481|0.36425734678481|0.33934149719581|-0.40925432806269|-0.40925432806269|-0.4175048146541|-0.42692201379219|-0.43156112293009|-0.43156112293009|-0.4349352607907|-0.4349352607907|-0.4349352607907|-0.4349352607907|-0.4440113830104|-0.4591793222046|-0.46958813212715|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137||0.38550114156023|-0.42447258057458|-0.42447258057458|||-0.42447258057458|-0.42447258057458|-0.42447258057458|-0.42447258057458|-0.42447258057458|-0.42447258057458
03792|17896|/equities/vetoquinol|CACALL||-82.280173968809|-82.607623700174|-82.607623700174|-83.230692152483|-83.667550402881|-83.667550402881|-83.667550402881|-85.036164316868|79.722828275856|79.722828275856|79.722828275856|79.722828275856|79.722828275856|79.314249231746|-83.405454898092|-83.405454898092|-83.405454898092|-83.405454898092|-83.772726138668|-84.55459585729|-84.55459585729|-84.821778091488|-85.529749959373|-86.51137925424|-86.51137925424|-86.51137925424|-87.423761169534|-87.701730108202|-87.701730108202|-87.701730108202|-89.529696729383|-90.321232310294|-90.321232310294|-90.656925721697|-90.663866446518|-90.663866446518|-90.663866446518|-90.663866446518|-90.663866446518|-90.663866446518|-90.663866446518|-90.663866446518|-90.663866446518|-90.91540572169|-91.292910937241|-91.292910937241|-91.292910937241|-91.292910937241|-91.292910937241|-91.292910937241|-91.292910937241|-92.553231322955|-93.264702571973|-95.04967155892|-95.649639134477|-96.855150440082|-97.131596538646|-97.131596538646|-97.131596538646|-97.131596538646|-97.131596538646|-98.609977155289|-98.609977155289|-98.609977155289|-98.609977155289|-98.609977155289|-98.609977155289|-99.019215679424|-99.019215679424|-99.019215679424|-99.019215679424|-99.019215679424|-99.019215679424|-99.019215679424|-99.019215679424|-99.019215679424|-99.019215679424|-99.019215679424|-99.604687055236|-100.1607593257|-101.18417694378|-101.98241840257|-102.701134857|-102.701134857|-103.11237248719|96.942980747798|96.942980747798|96.942980747798|96.942980747798|96.942980747798|96.942980747798|96.942980747798|96.942980747798|96.942980747798|96.942980747798|96.942980747798|96.942980747798|95.603313637419|-100.39231192715|-100.39231192715|-100.39231192715|-100.39231192715|-100.39231192715|-100.39231192715|-100.39231192715|-100.39231192715|-100.39231192715|-100.39231192715|-100.39231192715|-101.62507925071|-101.62507925071|-102.58897643661|-103.37663624657|-103.48515206325|-103.85016717897|-104.31129847617|-105.55556856156|-105.55556856156|-105.55556856156|-105.55556856156|-106.53380118037|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|98.54474720691|97.416386972251|96.859740158145|96.859740158145|95.733044196306|-101.27090191708|-101.27090191708|-101.27090191708|-101.27090191708|-101.27090191708|-101.27090191708|-101.27090191708|-101.27090191708|-101.27090191708|-101.81766388003|-102.36797891727|-102.36797891727||-102.36797891727|-102.36797891727|-102.36797891727|-102.36797891727|-102.36797891727|-102.36797891727|-102.36797891727|-102.36797891727|-102.92012960471|-102.92012960471|-102.92012960471|-102.92012960471|-103.2374171457|-103.2374171457|-103.2374171457|-103.74783252063|-103.74783252063|-103.74783252063|-104.78647828966|-106.35164457857|-107.3560861585|||-107.3560861585|-107.3560861585|-107.3560861585|-107.3560861585|-107.3560861585|-107.36554176393|-107.36554176393|98.400720528651|98.400720528651|98.400720528651|98.400720528651|98.400720528651|98.400720528651|-104.96108542436|-104.96108542436|-104.96108542436|-104.96108542436|-104.96108542436|-104.96108542436|-104.96108542436|-104.96108542436|-104.96108542436|-104.96108542436|-104.96108542436|-106.36787616935|-106.68296440425|-106.68296440425|-106.68296440425|-106.68296440425|-107.46995892329|-108.56661865228|-108.74138202434|-108.74138202434|-108.74138202434|-108.74138202434|-110.44598197678|-110.80195943664|-110.80195943664|-110.80195943664|-110.80195943664|-110.80195943664|-110.80195943664|-110.80195943664|-110.80195943664|-110.80195943664|-111.85773363986|101.78029536231|100.6003280108|100.45592196174|99.362138140942|98.180152218369|97.385044359146|97.385044359146|97.385044359146|97.385044359146|96.622228831071|96.622228831071|96.622228831071|96.622228831071|96.622228831071|96.622228831071|96.622228831071|96.622228831071||96.622228831071|96.622228831071|96.622228831071|||94.591363502894|94.491804542553|94.491804542553|91.413113106635|88.120122367968|-95.181721492246
03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP||34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.874364489134|34.685404903156|34.565004927708|34.565004927708|34.54224723034|34.54224723034|34.54224723034|34.54224723034|34.54224723034|34.54224723034|34.54224723034|34.413609856289|33.715120918134|-35.671146496604|-35.671146496604|-36.042940255084|-36.125851573373|-36.125851573373|-36.23428274727|-36.591297364203|-36.591297364203|-36.591297364203|-36.865331464309|34.343993465031|34.343993465031|34.343993465031|34.343993465031|34.343993465031|34.343993465031|34.343993465031|34.343993465031|34.343993465031|34.059865635517|34.059865635517|33.824850578973|33.727614424703|33.582732907044|33.582732907044|33.582732907044|33.503037072009|33.336467555504|33.336467555504|32.523850762558|31.983457609106|31.983457609106|31.933590154207|31.933590154207|31.931764633961|31.343629447958|30.754031914628|30.473925875466|30.332139543737|29.949599535427|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-31.747021177655|-32.252245562215|-32.488605226565|-32.673450272932|-33.076056155512|-33.184505843397|-33.29667430374|-33.882416041393|-34.388795516777|-34.726439526664|-34.937709440773|-35.566899421022|-36.488221833227|34.433715756214|34.433715756214|34.433715756214|34.012460213543|34.008288787074|33.831429823976|33.490477836509|33.339419775958|-35.241063556462|-35.241063556462|-35.241063556462|-35.241063556462|-35.241063556462|-35.241063556462|-35.2428477179|-35.292051621167|-35.427279494303|-35.45809006481|-35.46924749751|-35.46924749751|-35.820924352715|-35.820924352715|-35.820924352715|-35.820924352715|-35.981580494851|-36.351755300066|-36.446397320982|-36.707106820473|-36.799563345787|-37.163404819565|35.426045846793|35.426045846793|35.426045846793|35.426045846793|35.426045846793|35.390051364737|35.27071910906|35.27071910906|35.27071910906|35.27071910906|35.27071910906|35.27071910906|35.27071910906|35.27071910906|35.27071910906|35.27071910906|35.27071910906|35.27071910906|35.27071910906|34.770244556534|-36.844341919448|-36.844341919448|-36.844341919448|-36.844341919448|-36.844341919448|-36.844341919448|-36.844341919448|-36.844341919448|-36.844341919448|-36.844341919448|-37.021489326188||-37.215545221643|-37.258936295329|-37.914698605293|-37.914698605293|-37.914698605293|-37.914698605293|-37.914698605293|-38.071884796083|-38.226729334054|-38.226729334054|36.2358324463|36.2358324463|36.2358324463|36.2358324463|36.2358324463|36.2358324463|36.2358324463|36.042591352687|35.736212275012|35.365235352498|34.958006593894|||34.958006593894|34.911674628999|34.590750520258|34.186943284702|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.724396359686|-35.93821741449|-36.17857537123|-36.553972931398|-36.562749142661|-36.614164612045|-36.799071494462|34.672793128816|34.672793128816|34.672793128816|34.672793128816|34.672793128816|34.672793128816|33.964214884272|33.479682060338|33.263535071586|32.920595965092|32.683995177685|32.626230226049|32.626230226049|32.626230226049|32.57636598535|32.340406565618|32.309304132644|32.309304132644|32.309304132644|32.233313286031|32.233313286031|32.233313286031|32.233313286031|32.233313286031||32.233313286031|32.233313286031|32.233313286031|||32.233313286031|32.233313286031|32.233313286031|32.233313286031|32.233313286031|32.233313286031
03794|7152|/equities/viel-et-cie|CACALL||10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.725387633613|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|10.636325434765|9.9153620710207|9.8661875359601|9.8661875359601|9.8513195903639|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.183273952554|-10.1958602461|-10.291129246672|-10.291129246672|-10.291129246672|-10.291129246672|-10.291129246672|-10.291129246672|-10.291129246672|-10.335699018858|-10.349665625252|-10.377406207895|-10.413784972137|-10.439761523081|-10.499734538212|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.54659795666|-10.802506678691|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.21578643898|10.170318318515|10.071998067732|10.071998067732|10.004997884825|9.8999980418718|9.7666644485831|9.5787718825332|9.5787718825332|9.5787718825332|9.5787718825332|9.5787718825332|9.5787718825332||9.5787718825332|9.5787718825332|9.5787718825332|9.4823611878226|9.4823611878226|9.4823611878226|9.4107469161366|9.4107469161366|9.4107469161366|9.4107469161366|9.4107469161366|9.4107469161366|9.4107469161366|9.389718647358|9.2952430199221|9.2402702912837|9.004284800957|9.004284800957|8.9147601545634|8.8508452773957|8.5976056921116|||8.1495622382817|8.1194075890072|8.1194075890072|8.1194075890072|8.1194075890072|8.0604525481868|8.0132750889902|8.0132750889902|7.9780835996342|7.8953765878849|7.8953765878849|7.8953765878849|7.8953765878849|7.8953765878849|7.8953765878849|7.8953765878849|7.8953765878849|7.8953765878849|7.8481191541154|7.8481191541154|7.8434654237384|7.7427392537455|7.6252662931394|-8.2213087757659|-8.2213087757659|-8.2213087757659|-8.3025653583288|-8.3484059420426|-8.4171176847705|-8.4612418740865|-8.5380467408096|-8.5433852135247|-8.5470949741543|-8.5490059671506|-8.5490059671506|-8.6600065030107|-8.6955627111869|-8.7006255419472|-8.7021130356362|-8.7021130356362|-8.7021130356362|-8.7021130356362|-8.7021130356362|-8.7021130356362|-8.7021130356362|-8.7124846287189|-8.7124846287189|-8.8007322986329|-8.8007322986329|-8.8007322986329|-8.8007322986329|-8.8007322986329|8.3554785419219|8.3554785419219|8.3427536408894|8.253059484428|8.2169867644411|8.2169867644411|8.1439459371641|8.1439459371641|8.1439459371641|8.1439459371641|8.1266065756562||8.0073407137927|7.9192670147216|7.9102971598612|||-8.2350341948245|-8.2350341948245|-8.2350341948245|-8.2350341948245|-8.2350341948245|-8.2350341948245
03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03796|6977|/equities/virbac|CACALL||-339.10707850581|-339.10707850581|-339.10707850581|-339.10707850581|-339.10707850581|-339.10707850581|-339.10707850581|-339.10707850581|-339.10707850581|-347.34119833979|-355.0457759331|-358.93975103678|-365.23861226309|-370.93179140343|-374.5703585781|-374.5703585781|-374.5703585781|-378.84162461703|-378.84162461703|-378.84162461703|-378.84162461703|-378.84162461703|-378.84162461703|-385.38605104283|-385.38605104283|-385.38605104283|-385.38605104283|-385.38605104283|-385.38605104283|-385.38605104283|-398.56783449204|367.98018389774|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|365.95493388919|364.42893072739|364.42893072739|362.63947973579|362.63947973579|362.63947973579|359.07960461209|359.07960461209|345.03289401343|337.61988223715|335.46653581905|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|-360.69894004715|331.42142604626|331.42142604626|331.42142604626|331.42142604626|331.42142604626|331.42142604626|331.42142604626|331.42142604626|331.42142604626|331.42142604626|331.42142604626|331.42142604626|331.42142604626|331.42142604626|331.42142604626|330.09293499762|330.09293499762|330.09293499762|330.09293499762|330.09293499762|330.09293499762|330.09293499762|-356.53115633182|-356.53115633182|-356.53115633182|-356.53115633182|-356.53115633182|-360.70128481314|-360.88334116704|-360.88334116704|-360.88334116704|-360.88334116704|-360.88334116704|-360.88334116704|-360.88334116704|-360.88334116704|-360.88334116704|-370.84260129671|343.15237972411|343.15237972411|343.15237972411|343.15237972411|343.15237972411|-371.14212379739|-371.14212379739|-371.54294131595|-371.54294131595|-371.54294131595|-371.54294131595|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255|-372.99913771255||-375.11015301394|-376.35821359746|-376.35821359746|-381.25428253201|347.11753120767|347.11753120767|347.11753120767|347.11753120767|347.11753120767|341.09614572119|341.09614572119|341.09614572119|341.09614572119|334.2477993432|334.2477993432|334.2477993432|327.88644371466|327.81827079407|324.99252310452|-351.8143692872|-351.8143692872|||-351.8143692872|-351.8143692872|-351.8143692872|-351.8143692872|-351.8143692872|-351.8143692872|-351.8143692872|-351.8143692872|-351.8143692872|-351.8143692872|-352.63899867885|-352.63899867885|-352.63899867885|-352.63899867885|-352.63899867885|-352.63899867885|-352.63899867885|-353.01555408761|-355.03772109582|-355.03772109582|-355.60935678438|333.54820742883|333.54820742883|333.54820742883|333.54820742883|333.54820742883|333.18595858685|333.18595858685|333.18595858685|333.18595858685|328.42884287427|-345.74577696807|-345.74577696807|-345.74577696807|-345.74577696807|-345.74577696807|-345.74577696807|-345.74577696807|-345.74577696807|-349.71752996452|-349.93614440503|-353.37178321608|-353.37178321608|-355.3019813512|-358.15368068049|-358.15368068049|-358.6539867101|-358.6539867101|-358.6539867101|-358.6539867101|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129||333.58307784129|331.73119760144|328.58789827338|||328.58789827338|322.70877585931|320.03752873257|303.18058748063|286.88035491436|286.88035491436
03797|17897|/equities/visiodent|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03798|7177|/equities/cegereal|CACALL||-5.3665801728332|-5.4017557528906|-5.5019509425089|-5.552167692706|-5.5987157410256|-5.5987157410256|-5.5987157410256|-5.5987157410256|-5.7791287176997|-5.899031903257|-5.9489241991993|-5.955931847772|-5.955931847772|-5.955931847772|-5.9765158516577|-5.9765158516577|-5.9765158516577|-5.9765158516577|-5.9765158516577|-5.9765158516577|-5.9765158516577|-5.9877955496765|5.8370418237618|5.8370418237618|5.8370418237618|5.8370418237618|5.8370418237618|5.8370418237618|5.8370418237618|5.7911575819576|5.6849940625066|5.6849940625066|5.6849940625066|5.6849940625066|5.6849940625066|5.6849940625066|5.6849940625066|5.572215672691|5.5079251646686|5.5079251646686|5.5079251646686|5.5079251646686|5.5079251646686|5.5079251646686|5.3091906343044|5.3091906343044|5.3091906343044|4.9842908610706|-5.951616562671|-6.057351789283|-6.0830645028941|-6.0830645028941|-6.0830645028941|-6.0830645028941|-6.0830645028941|-6.0830645028941|-6.4345162118134|-6.4883509437969|-6.6938860893798|-6.6938860893798|-6.6938860893798|-6.6938860893798|-6.72098461793|-6.729919259025|-6.729919259025|-6.9749100387906|-7.4110114244195|6.8129489682373|6.8129489682373|6.7643877424859|6.6437639834774|6.6208492520002|6.4731654328933|6.429239856476|6.429239856476|6.429239856476|6.3602664860028|6.1336293123318|5.9484770190002|-6.7208134229617|-6.7208134229617|-6.7208134229617|-7.0120149514892|-7.0911278086479|-7.2901421208708|-7.4557134464415|-7.7563482738239|7.1290575688965|6.8267305897217|6.6913341708807|6.6913341708807|6.6913196563513|6.6913196563513|6.6913196563513|6.6913196563513|6.6913196563513|6.6913196563513|6.6913196563513|6.6913196563513|6.6913196563513|6.6570218403903|6.4689132990404|-6.7231544948216|-6.7231544948216|-6.7231544948216|-6.7231544948216|-6.753505015439|-6.7872278161249|-6.8246975946649|-6.8663306819316|-6.9125896677834|-6.9639885409521|-7.0210984000284|-7.0845537990021|-7.1550597978618|-7.2833999873296|-7.28711101756|-7.5634565855122|-7.5900695030896|-7.5900695030896|-8.0972994107899|7.329984929932|7.329984929932|7.329984929932|7.329984929932|7.329984929932|7.329984929932|7.3172652667109|7.3172652667109|7.1497393123909|7.0675796187714|7.0675796187714|7.0195330422007|6.9105924545486|6.7673249177093|6.5970275326961|6.5062069476379|6.5062069476379|6.4346745346137|6.3857494829041|6.1452774734345|-6.7885464862728|-6.7885464862728|-6.8539405350049|-7.0321562824603|-7.1205631698056|-7.1205631698056|-7.4422923685095|-7.5617174835392|-7.5617174835392|-7.5617174835392|-7.5965651253354||-7.5965651253354|-7.6461834619985|-7.8513148041286|-7.9125720098855|-7.9611912651461|-8.0457680935773|-8.15640894518|-8.2404543729369|-8.4366159805263|-8.4923848202932|-8.4923848202932|-8.4923848202932|-8.4923848202932|-8.4923848202932|-8.4923848202932|-8.4923848202932|-8.4923848202932|-8.4923848202932|-8.4923848202932|-8.4923848202932|-8.5609831071682|||-9.493189161303|-9.493189161303|-9.8313209406561|-9.8681343785068|-10.242371743602|-10.291524138365|-10.346137910324|-10.440153339657|-10.514059096743|-10.568399250695|-10.603777580999|-10.628737756675|-10.628737756675|-10.793041888282|-10.942268521041|-10.980297996436|-11.416997699643|-11.92999811162|-12.006459734197|-12.006459734197|-12.006459734197|-12.006459734197|-12.006459734197|-12.006459734197|-12.006459734197|-12.006459734197|-12.006459734197|-12.006459734197|-12.172172225252|-12.172172225252|-12.202414155817|-13.142499517076|-13.142499517076|-13.142499517076|-13.142499517076|-13.315431092836|-13.315431092836|-13.41714591302|-13.452384305415|-13.541537788639|-13.645140311952|-13.645140311952|-13.645140311952|-13.645140311952|-13.645140311952|-13.645140311952|-13.645140311952|-13.655711330568|-13.834123573475|-13.883342331206|-13.883342331206|-13.883342331206|-13.883342331206|-13.883342331206|-13.883342331206|-13.883342331206|-13.883342331206|-13.883342331206|-13.914824823047|-14.044253738931|-14.044253738931|-14.044253738931|-14.044253738931||-14.046575964303|-14.046575964303|-14.046575964303|||-14.129528828032|-14.17410952413|-14.17410952413|-14.437899397081|13.366790879575|13.366790879575
03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP||-8.1726803206622|-8.1726803206622|-8.1726803206622|-8.3007273326276|-8.3007273326276|-8.3007273326276|-8.3369192955625|-8.5904660619775|-8.6378607864829|-8.6378607864829|-8.6378607864829|-8.6378607864829|-8.6509564050538|-8.7899515240836|-8.9710572659359|-9.2439527179782|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.3340479929543|8.2828306179683|8.1359226418249|8.1310252826205|7.8711397560428|7.6972499962567|7.6972499962567|7.6972499962567|7.6972499962567|7.6813889207573|7.6498762437736|7.4898631648924|-8.3536645111138|-8.3536645111138|-8.3536645111138|-8.3536645111138|-8.3536645111138|-8.3536645111138|-8.3536645111138|-8.3536645111138|-8.3536645111138|-8.3536645111138|-8.3536645111138|-8.4512941237615|-8.680836399694|-8.680836399694|-8.680836399694|-8.680836399694|-8.9409292365663|-9.223254405299|-9.453616260201|-9.6219029103022|-9.6219029103022|-9.6219029103022|-9.6219029103022|-9.6219029103022|-9.8215588633994|-10.110065520337|-10.576739431014|9.5869560500096|9.4366183038233|9.4027169706718|9.4027169706718|9.4027169706718|9.4027169706718|9.4027169706718|9.4027169706718|9.4027169706718|9.4027169706718|9.4027169706718|9.4027169706718|9.4027169706718|9.4027169706718|9.4027169706718|9.4027169706718|9.0730188160357|-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.197601032369|-10.209877439478|-10.209877439478|-10.209877439478|-10.593752591851|-11.004725104176|-11.035806105759|-11.179936550939|-11.179936550939|-11.179936550939|-11.179936550939|-11.514929823173|-11.708810651846|-11.77423454716|10.44780177541|10.44780177541|10.44780177541|10.44780177541|10.44780177541|10.262002250303|10.19778052607|9.9542007583027|9.7813346802797|9.5492600268353|9.1047338717766|8.5612760288709|8.5612760288709|8.2069731534845|8.1084243119654|8.1084243119654|8.0729096376516|8.0729096376516|8.0729096376516|8.0729096376516|8.0326774345081|8.0290856081293|7.8941710758991|7.8941710758991|7.8941710758991|7.6674124188762|7.5949026155848|7.4732252280336|7.2913609257916|7.1709104200927|7.1709104200927||7.1709104200927|7.1709104200927|7.1043449133334|6.9748819536759|6.9748819536759|6.9748819536759|6.9748819536759|6.9748819536759|6.9748819536759|6.9748819536759|6.9748819536759|6.9748819536759|6.9748819536759|6.9338665178765|6.9338665178765|6.8020740274312|6.5534155372913|6.3249060317471|6.2826734300669|6.1681770272972|6.1681770272972|||-6.8960334817687|-6.8960334817687|-6.8960334817687|-6.8960334817687|-6.8960334817687|-6.8960334817687|-6.8960334817687|-6.8960334817687|-6.8960334817687|-6.8960334817687|-7.0899797418136|-7.0899797418136|-7.3899773467932|-7.4238638468754|-7.7415153525683|-7.9172392710947|-7.9974556833754|-7.9974556833754|-8.2255062428062|-8.2527848445646|-8.275872094021|-8.472635488362|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.6092950805472|-8.6854875539613|-8.6854875539613|-8.8356891052975|-8.8356891052975|-8.8356891052975|-8.9174323763067|-8.9187021112583|-8.9187021112583|-8.9187021112583|-8.9187021112583|-9.0049405627955|-9.0049405627955|-9.2121565930831|-9.5640627667625|-9.835069899793|-9.8384102770968|-10.017122792898|-10.133238126832|-10.133238126832|-10.522886019673|9.0076130774643|9.0076130774643|9.0076130774643|9.0076130774643||9.0076130774643|9.0006815489824|8.593534793754|||8.4055941792545|8.3828827774323|8.3587584402602|8.2613981991389|8.1548866463346|7.9204295688915
03800|7444|/equities/vrank-pomm-mono|CACALL||-13.605582989659|-13.605582989659|-13.605582989659|-13.633980845308|-13.690533636782|-13.817260052068|-13.881371029422|-13.881371029422|-13.881371029422|-13.881371029422|-13.949223905195|-13.949223905195|-14.046359650944|-14.054288299718|-14.156190880257|-14.156190880257|-14.156190880257|-14.195767888447|-14.220297823372|-14.254682400634|-14.254682400634|-14.254682400634|-14.254682400634|-14.254682400634|-14.305202911088|-14.321951553095|-14.321951553095|-14.321951553095|-14.402167979069|-14.452409151734|-14.56101017919|-14.623344643544|-14.702585724194|-14.702585724194|-14.733428402299|-14.801404418709|-14.801404418709|-14.801404418709|-14.801404418709|-14.801404418709|-15.012671565746|-15.044347609678|-15.044347609678|-15.117095940396|-15.117095940396|-15.208190947792|-15.208190947792|-15.208190947792|14.118531100516|14.118531100516|14.118531100516|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.197426530745|-15.224625542857|-15.224625542857|-15.224625542857|-15.268365422269|-15.268365422269|-15.481517040487|-15.483238516686|-15.483238516686|-15.483238516686|-15.483238516686|-15.483238516686|-15.483238516686|-15.483238516686|-15.525820266801|-15.537022497475|-15.668914320535|-15.704924013806|-15.704924013806|-15.704924013806|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.718741944104|-15.840268826782|-15.97301545433|-15.97301545433|-15.97301545433|-15.97301545433|-15.97301545433|-15.97301545433|-15.97301545433|-15.97301545433|-15.97301545433|-16.106128007083|-16.52069783863|15.422168401836|15.422168401836|15.422168401836|15.422168401836|15.422168401836|15.422168401836|15.422168401836|15.422168401836|15.422168401836|15.27185403413|15.133596381849|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485||-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|||-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-15.997542437485|-16.084043332649|-16.084043332649|-16.084043332649|-16.140457165193|-16.140457165193|-16.140457165193|-16.211619231382|-16.376798679739|-16.474221179121|-16.482468231114|-16.541631336115|-16.626812849997|-16.670233625259|-16.670233625259|-16.670233625259|-16.670233625259|-16.67806588731|-16.67806588731|-16.684955145236|-16.684955145236|-16.684955145236|-16.684955145236|-16.684955145236|-16.719394605818|-16.743772208097|-16.748635913931|-16.936160493893|-16.936160493893|-16.936160493893|-17.337400305053|16.114966921978|16.114966921978|16.114966921978|16.114966921978|16.114966921978|16.114966921978||16.114966921978|16.114966921978|16.114966921978|16.114966921978|16.114966921978|16.114966921978|16.114966921978|15.911075226656|15.692861468915|15.574212259869|15.574212259869|15.263012297529|15.183903464099||-16.168520824497|-16.168520824497|-16.168520824497|||-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497
03801|17872|/equities/solucom|CACALL||-48.86214588164|-48.86214588164|-48.86214588164|-48.86214588164|-48.86214588164|-48.86214588164|-48.86214588164|-49.063847579729|-49.063847579729|-49.063847579729|-50.123718091925|-50.479281745673|-50.479281745673|-50.893647019864|-51.07627679772|-51.601882604252|-51.601882604252|-51.796537668055|-52.38504227725|-53.163933744334|-53.507151487032|-53.894055130922|-56.887838949587|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|-57.144471465686|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.64932944413|52.158615433084|52.158615433084|52.158615433084|50.281793738854|-55.235025638096|-55.235025638096|-55.235025638096|-55.235025638096|-55.235025638096|-55.235025638096|-55.235025638096|-55.235025638096|-55.235025638096|-55.235025638096|-55.235025638096|-55.235025638096|-55.235025638096|-55.235025638096|-55.235025638096|-56.738916019326|-57.882129037519|-57.991253892735|-58.095838379148|53.200515162223|53.200515162223|53.200515162223|53.200515162223|53.200515162223|53.200515162223|53.200515162223|53.200515162223|53.200515162223|53.200515162223|53.200515162223|53.200515162223|53.200515162223|52.988905596725|52.988905596725|52.469637476358|52.469637476358|51.277373405467|-56.447812618327|-56.447812618327|-56.447812618327|-56.447812618327|-57.786459990687|-57.884953044461|-58.111059955543|-58.990067380209|-59.827849804847|-60.747612038684|-62.002902604288|-63.19766956032|-64.064076907775|-65.35453044854|-67.971699947366|61.141386751599|61.141386751599|61.141386751599|61.141386751599|59.718207417006|59.450256842736|59.450256842736|57.709064426354|57.709064426354|57.709064426354|57.709064426354|57.709064426354|57.535820985761|57.535820985761|57.535820985761|57.334245709277|57.211414559507|57.211414559507|56.70298333009|56.70298333009|55.825535931409|54.86726375666|54.496959009069|54.429954624063|54.29439428105|53.938216715544|53.371871089603|53.371871089603|52.10208076864|50.868978547051||-56.384829365469|-56.384829365469|-56.384829365469|-56.384829365469|-56.384829365469|-56.384829365469|-56.384829365469|-56.384829365469|-56.672031653431|-56.932752848294|-56.932752848294|-57.786390994022|-58.484880789595|-58.655423438634|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|||-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-58.875756542246|-60.178617786876|-61.402913475723|-61.402913475723|-61.402913475723|-61.402913475723|-61.402913475723|-62.358790080515|-62.904211963512|-63.554680680012|-63.57186661691|59.047139565326|59.047139565326|59.047139565326|59.047139565326|59.047139565326|59.047139565326|59.047139565326|58.535708339322|57.997881025478|57.997881025478|57.997881025478|57.997881025478|57.997881025478|57.997881025478|56.972803034986|56.972803034986|56.972803034986|56.972803034986|56.053116602594|54.803462552687|54.788275622256|54.788275622256|54.788275622256|54.788275622256|54.788275622256|54.788275622256||54.788275622256|54.60919475437|53.993548709825|||53.574520284571|53.574520284571|53.574520284571|53.574520284571|51.999467406712|51.188296779484
03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH||-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|-95.075345767953|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.917825778318|90.519808963484|-93.777339496883|-93.777339496883|-93.777339496883|-93.777339496883|-93.777339496883|-93.777339496883|-93.777339496883|-93.777339496883|-93.777339496883|-93.777339496883|90.297157451359|90.297157451359|90.297157451359|90.297157451359|90.297157451359|88.299616677725|88.001312430798|88.001312430798|88.001312430798|88.001312430798|88.001312430798|88.001312430798|88.001312430798|88.001312430798|87.888930294293|87.888930294293|87.888930294293|87.888930294293|87.888930294293|87.888930294293|87.888930294293|87.888930294293|87.888930294293|87.888930294293|87.301588452942|86.482321859605|86.002581624198|85.88342267055|85.542692619106|84.666882891943|-88.631698265574|-88.631698265574|-88.631698265574|-88.631698265574|-88.631698265574|-88.631698265574|-88.631698265574|-88.631698265574|-88.631698265574|-88.631698265574|-88.631698265574|-88.631698265574|-88.631698265574|84.589406032428|84.589406032428|84.589406032428|83.991004329108|83.88445128907|83.268831459563|-87.570743829529|-87.570743829529|-87.570743829529|-87.570743829529|-87.570743829529|-87.570743829529|-87.570743829529|-87.570743829529|-87.570743829529|-87.570743829529|-87.570743829529|-87.570743829529|-87.670269734904|-88.201045986029|-88.201045986029|-88.201045986029|-88.201045986029|-88.201045986029|-88.50200424217|-88.50200424217|-88.50200424217|-88.50200424217|-88.50200424217|-88.50200424217|-88.50200424217|-88.50200424217|-88.50200424217|-88.50200424217|-88.50200424217|-88.50200424217|-91.013338301169|-91.751799347288|-91.751799347288|-91.751799347288|-93.89089197835|-94.232374760427|-94.232374760427|-94.232374760427|-94.232374760427|-94.232374760427|-94.232374760427|-94.232374760427|-94.232374760427|-94.232374760427|-94.232374760427|-94.232374760427|-94.232374760427|-94.894307662952|-97.409326850029|-97.409326850029|93.309537785831|93.309537785831|93.309537785831|93.309537785831|93.309537785831|92.641716584235|92.641716584235|92.551903416349|92.407673175283|91.958523970123|91.800956149743||91.800956149743|90.698284780368|90.13705774504|90.13705774504|90.13705774504|90.13705774504|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|89.733793101437|||89.733793101437|89.023659849307|88.81517828851|88.736938975054|88.736938975054|88.736938975054|88.655785539865|88.655785539865|88.655785539865|88.655785539865|88.655785539865|88.655785539865|88.353651871416|87.984753531846|87.984753531846|86.829393465801|86.829393465801|86.829393465801|86.829393465801|86.829393465801|86.829393465801|86.829393465801|86.829393465801|86.829393465801|86.829393465801|85.690986297179|83.803397545019|83.803397545019|83.803397545019|83.803397545019|82.978772676431|81.438506344584|81.438506344584|81.438506344584|81.438506344584|81.438506344584|81.303899159727|80.945998896821|80.723333718229|80.718903499606|80.718903499606|80.718903499606|80.637672589623|79.447413734157|78.397127897164|-82.649462639588|-82.649462639588|-82.649462639588|-82.649462639588|-82.649462639588|-82.649462639588|-82.649462639588|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|79.232859890569||79.232859890569|79.232859890569|79.232859890569|||79.232859890569|79.232859890569|79.232859890569|79.232859890569|79.232859890569|79.232859890569
03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP||-4.6981105247041|-4.6981105247041|-4.6981105247041|-4.6981105247041|-4.6981105247041|-4.6981105247041|-4.7185671769801|-4.7591856015196|-4.7828018628781|-4.7828018628781|-4.7828018628781|-4.7828018628781|-4.7828018628781|-4.7828018628781|-4.7828018628781|-4.7828018628781|-4.7828018628781|-4.7828018628781|-4.7828018628781|-4.9227378995137|-4.9227378995137|-4.9227378995137|-4.9227378995137|-5.1522646381808|-5.3245159469658|-5.4214622270855|4.8044034176645|4.8044034176645|4.8044034176645|4.8044034176645|4.8044034176645|4.8044034176645|4.8044034176645|4.8044034176645|4.8044034176645|4.7687814957099|4.6953125801569|4.6497086284673|4.6497086284673|4.6497086284673|4.6497086284673|4.6497086284673|4.6497086284673|4.6497086284673|4.6497086284673|4.6497086284673|-5.0904991846535|-5.0904991846535|-5.0904991846535|-5.0904991846535|-5.3610275466118|-5.3610275466118|-5.3610275466118|-5.3610275466118|-5.3610275466118|-5.3610275466118|-5.3610275466118|-5.3610275466118|-5.3881415215768|-5.4674907887023|-5.5536008636203|-5.6134452864027|-5.6613280822277|-5.7839755801625|-5.8469174204343|-5.9460092221359|-5.9460092221359|-6.0116767789102|-6.0801963436578|-6.102996228798|-6.1113701885235|-6.1113701885235|-6.1113701885235|-6.1229878464467|-6.1229878464467|-6.1338374664762|-6.1338374664762|-6.1338374664762|-6.1557470324385|-6.1557470324385|-6.1557470324385|-6.1557470324385|-6.1971945661723|-6.1971945661723|-6.1971945661723|-6.4127160595986|-6.4278822863016|-6.4278822863016|-6.4278822863016|-6.4509697120585|-6.4509697120585|-6.4509697120585|5.9913187327469|5.9913187327469|5.9913187327469|5.9913187327469|5.9913187327469|5.9913187327469|5.9913187327469|5.9913187327469|5.9647987752584|-6.5034739409456|-6.5034739409456|-6.5034739409456|-6.5034739409456|-6.5034739409456|-6.5034739409456|-6.5034739409456|-6.5034739409456|-6.5034739409456|-6.5034739409456|-6.5034739409456|-6.6199707625717|-6.7016343406406|-6.7995937192404|-6.8464929355475|-6.9561033528483|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0379529977154|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738|-7.0497061674738||-7.1495045097898|-7.1495045097898|-7.1495045097898|-7.1495045097898|-7.1495045097898|-7.1495045097898|-7.1495045097898|-7.2111161717917|-7.3652930409527|-7.3652930409527|-7.3652930409527|-7.4032131528347|-7.4032131528347|-7.4032131528347|-7.4032131528347|-7.4032131528347|-7.4032131528347|-7.4032131528347|-7.509681261854|-7.5477012939769|-7.6050868643779|||-7.6050868643779|-7.6050868643779|-7.6050868643779|-7.6050868643779|-7.6050868643779|-7.6050868643779|-7.6050868643779|-7.762596198084|-7.8526072194863|-7.9001188201693|-8.1334978382262|-8.1334978382262|-8.1334978382262|-8.1334978382262|-8.1334978382262|-8.1334978382262|-8.1334978382262|-8.1334978382262|-8.1334978382262|-8.1334978382262|-8.1334978382262|-8.1450312918804|-8.1450312918804|-8.1450312918804|-8.2805903296097|-8.3446174880143|-8.3446174880143|-8.3681863701207|-8.5621515552051|-8.5980680461784|-8.5980680461784|-8.5980680461784|-8.8149973555874|-8.8149973555874|-8.8149973555874|-9.6023194113984|-9.6023194113984|-9.6023194113984|-9.6023194113984|-9.6023194113984|-9.6474937558192|-9.6474937558192|-9.7830485900263|-9.809235314001|-9.809235314001|-9.809235314001|-9.809235314001|-9.809235314001|-9.809235314001|-9.809235314001|-9.809235314001|-9.809235314001|-9.9602615341758|-10.13890176186|-10.142779448997|-10.142779448997|-10.186649732646|-10.186649732646|-10.186649732646|-10.186649732646|-10.42905498087|9.5757591805337|9.5757591805337||9.5757591805337|9.5757591805337|9.5757591805337|||9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134
03804|17900|/equities/xilam-animation|CACALL||-4.0290431867463|-4.0290431867463|-4.0290431867463|-4.0290431867463|-4.0942146789611|-4.1563496734898|-4.2082739373034|-4.2082739373034|-4.2082739373034|-4.2082739373034|-4.2082739373034|-4.2082739373034|-4.2082739373034|-4.2082739373034|-4.2158601041178|-4.2233764369228|-4.2233764369228|-4.2254338111086|-4.2254338111086|-4.2593709987184|-4.3026345881909|-4.3307048383785|-4.3557832840894|-4.4091770006078|-4.4091770006078|-4.4518631909575|-4.4565148060284|-4.5177941526266|-4.5182489314606|-4.5182489314606|-4.5182489314606|-4.5182489314606|-4.5182489314606|-4.5182489314606|-4.5182489314606|-4.5182489314606|-4.5374986373639|-4.6424986215936|-4.7072206175445|-4.7624672691158|-4.7832970398589|-4.8387938376868|4.4035226181969|4.4035226181969|4.3384365844444|4.3384365844444|4.3384365844444|4.2446519321552|4.2055068417165|4.2055068417165|4.2055068417165|-4.3325511685201|-4.3325511685201|-4.3325511685201|-4.3325511685201|-4.3617234220315|4.109388055831|4.109388055831|4.109388055831|4.109388055831|4.109388055831|4.109388055831|4.109388055831|4.109388055831|4.109388055831|4.109388055831|4.109388055831|4.109388055831|4.1023754967912|4.0962505223204|3.8908336032154|3.8518433457378|3.8518433457378|3.8518433457378|3.8270482361055|3.8069982859533|3.6688869631998|-4.0487318526457|-4.0487318526457|-4.0487318526457|-4.0487318526457|-4.0487318526457|-4.0487318526457|-4.0487318526457|-4.0487318526457|-4.221368724632|-4.2936608415896|-4.2936608415896|-4.2936608415896|-4.3162898335252|-4.4130997562181|-4.541499829267|4.1954996479032|4.1954996479032|4.1954996479032|4.1954996479032|4.0969442142908|4.0066045140629|3.9698177282545|3.9698177282545|3.9698177282545|3.9245198241575|3.9026657758238|3.9026657758238|3.9026657758238|3.9026657758238|3.8637954855497|-4.3415894609118|-4.3415894609118|-4.3415894609118|-4.3415894609118|-4.4056548389489|-4.5207275850568|-4.5220710798293|-4.5220710798293|-4.5298012278907|-4.6089457430699|-4.682209578542|-4.682209578542|-4.682209578542|-4.8041218291698|-4.9703973442167|-4.9703973442167|-5.3090525633593|4.8994014687476|4.8994014687476|4.8994014687476|4.8994014687476|4.8994014687476|4.8193349514998|4.6909278404489|4.6204753199964|4.6021948434412|4.5907092274831|4.5907092274831|4.5907092274831|4.5907092274831|4.5907092274831|4.5907092274831|4.5326931825443|4.5326931825443|4.5326931825443|4.5326931825443|4.5326931825443|4.5326931825443|4.5326931825443|4.5326931825443|4.5326931825443|4.5326931825443|4.4707699474542|4.3019667131866|4.0396851150156||3.9571383570122|3.9571383570122|3.9571383570122|3.9571383570122|3.9418203670103|3.9269092637066|3.9269092637066|3.9269092637066|3.9269092637066|3.9269092637066|3.9269092637066|3.9269092637066|3.9269092637066|3.9269092637066|3.9269092637066|3.9269092637066|3.9269092637066|3.8104550129577|-4.2730513283086|-4.2730513283086|-4.2730513283086|||-4.2730513283086|-4.2730513283086|-4.2730513283086|-4.2730513283086|-4.2730513283086|-4.2730513283086|-4.3406126309846|-4.385125205408|-4.4423612593395|-4.4755490570203|-4.4755490570203|-4.4755490570203|-4.4755490570203|-4.4755490570203|-4.4755490570203|-4.4755490570203|-4.4755490570203|-4.4755490570203|-4.4755490570203|-4.4755490570203|-4.4997518657333|-4.4997518657333|-4.5725019903852|-4.6188911698343|-4.7121013559767|-4.7658039569203|-4.7658039569203|-4.7942266728419|-4.8585853340381|-5.0500947901666|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.0956217368491|3.7812465385207|3.6036070668707|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343||-4.1785608940343|-4.1785608940343|-4.1785608940343|||-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.2328454314581|-4.3142726751291|-4.3814140792382
03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||-163.38615666067|-163.38615666067|-163.5024017828|-165.52488968298|-166.1755147186|-166.1755147186|-166.1755147186|-166.94945496619|-167.27717811863|-168.02575336342|-169.297496752|-169.5026209982|-169.5026209982|-169.5026209982|-170.49163384592|-170.49163384592|-170.9284755406|-172.48712389965|-172.48712389965|-172.56030027261|-172.56030027261|-172.56030027261|-173.74922415273|-174.05959403946|-174.05959403946|-174.05959403946|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.12959826005|-175.81288743033|-176.59750412867|168.14679646207|168.14679646207|168.14679646207|168.14679646207|165.90644756637|165.37425189943|165.37425189943|163.6650537125|163.6650537125|163.6650537125|-170.38591814127|-170.38591814127|-170.38591814127|-170.38591814127|-170.38591814127|-170.38591814127|-170.38591814127|-170.38591814127|-170.38591814127|-171.1876878748|164.03367762989|163.98741992785|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-169.36792968592|-170.27526108383|-170.27526108383|-170.27526108383|-170.27526108383|-170.27526108383|-170.27526108383|-170.27526108383|-170.27526108383|-170.27526108383|-170.27526108383|-170.27526108383|-170.27526108383|-170.43362529144|-172.00533161975|-172.00533161975|-172.00533161975|-172.60480945217|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-173.12118696677|-174.08576302514||-175.12178852529|-175.12178852529|-175.12178852529|-175.12178852529|-176.47742793454|-176.47742793454|-176.47742793454|-176.47742793454|-176.47742793454|-176.47742793454|-176.47742793454|-176.6151116702|-176.6151116702|-176.6151116702|-176.6151116702|-176.71347301086|-176.71347301086|-176.71347301086|-179.81830032755|172.48144900969|172.48144900969|||172.48144900969|172.48144900969|172.48144900969|172.48144900969|172.48144900969|172.48144900969|172.48144900969|172.48144900969|172.48144900969|172.48144900969|171.67995185512|170.8566093407|169.66289180759|169.22159609387|169.22159609387|167.39177994805|166.30197890685|166.20775925767|165.13563564383|165.13563564383|165.13563564383|165.13563564383|165.13563564383|164.66625752011|162.73695039263|160.49161158127|159.09346104245|158.13496251217|-159.58229017116|-159.58229017116|-159.58229017116|-159.58229017116|-159.58229017116|-159.75310293676|-159.94011695121|-160.80686858156|-160.80686858156|-160.80686858156|-160.80686858156|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.11720121753|-161.24689651476|-161.33432617173|-162.36536153141|-163.77374154532|157.26269824442||157.26269824442|157.26269824442|157.26269824442|||157.26269824442|157.26269824442|157.26269824442|157.26269824442|157.26269824442|157.26269824442
03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||136.79773858046|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|135.38010733079|134.46104194694|134.46104194694|134.46104194694|133.88929079053|133.88929079053|133.88929079053|133.88929079053|133.47286973009|133.47286973009|133.47286973009|133.47286973009|133.47286973009|132.39319086086|131.80834083415|131.80834083415|131.80834083415|130.94371583569|127.74273730634|127.74273730634|124.8863751239|-132.9844190142|-132.9844190142|-132.9844190142|-132.9844190142|-133.62236987482|-133.62236987482|-133.94818847854|-135.54131707305|-135.99870134035|-135.99870134035|-135.99870134035|-135.99870134035|-135.99870134035|-135.99870134035|-135.99870134035|-135.99870134035|-135.99870134035|-135.99870134035|-136.61077526587|-136.81086591634|-136.8265946715|-136.8265946715|-136.8265946715|-136.8265946715|-136.8265946715|-137.64621494533|-138.90801819962|-139.88780434046|-142.49421938165|135.78779662877|135.78779662877|135.78779662877|135.78779662877|135.47644449638|134.64382538715|133.77647468689|-139.79542110492|-139.79542110492|-139.79542110492|-139.79542110492|-139.79542110492|-139.79542110492|-139.79542110492|-139.79542110492|-139.79542110492|-139.79542110492|-139.79542110492|-139.79542110492|-139.79542110492|-139.79542110492|131.6351476592|131.6351476592|131.6351476592|-135.92602481867|-135.92602481867|-135.92602481867|-135.92602481867|-138.65113597473|-139.3434829244|-139.63541397158|-139.63541397158|-140.21490800716|-140.51212923104|-140.96903570023|-141.56154985767|-141.56154985767|-141.56154985767|-141.56154985767|-141.56154985767|-141.56154985767|-141.56154985767|-141.56154985767|-141.56154985767|-141.56154985767|-141.56154985767|-141.56154985767|-144.01505841527|-145.52279311386|-145.52279311386|-152.92403298216|-152.92403298216|-152.92403298216|-152.92403298216|-152.92403298216|-152.92403298216|-152.92403298216|-156.35003196748|-156.81043161821|-156.81043161821|-156.81043161821|-159.56269915315|-161.48744119773|-161.78826474227|-162.70251241301|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322|-163.04904979322||-165.54784100424|-165.89425015022|-165.89425015022|-167.49654515059|-167.49654515059|-167.49654515059|-167.49654515059|-167.49654515059|-167.49654515059|-167.49654515059|-167.49654515059|-170.93915370387|-170.93915370387|-170.93915370387|-170.93915370387|-172.41024278213|164.50657983191|164.50657983191|164.50657983191|164.50657983191|164.50657983191|||164.50657983191|164.50657983191|163.0423179773|162.53035313857|162.25038949397|161.11098947952|159.05775801815|158.14918228959|155.265202171|153.86800451454|153.08500152359|150.83555111101|149.55292756296|149.55292756296|149.55292756296|149.55292756296|149.55292756296|148.58103198185|145.54336907217|144.98429761274|144.73089308588|142.40710125862|-151.78398500095|-151.78398500095|-151.78398500095|-151.78398500095|-151.78398500095|-151.78398500095|-152.53831636254|144.80118659467|144.80118659467|144.80118659467|144.80118659467|144.80118659467|144.80118659467|144.80118659467|144.80118659467|144.11188023322|143.18113943001|143.18113943001|143.18113943001|143.18113943001|143.18113943001|142.77784455205|142.77784455205|142.77784455205|142.77784455205|142.77784455205|142.77784455205|141.84261102571|141.36088888609|141.36088888609|141.36088888609|141.36088888609|139.8721010681|137.38399701604|136.52499522643|-142.96760791105|-142.96760791105|-142.96760791105|-142.96760791105|-142.96760791105|136.52692362562||136.52692362562|136.52692362562|136.52692362562|||136.52692362562|136.52692362562|136.52692362562|136.52692362562|136.52692362562|136.52692362562
03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH||19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|19.745912960367|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.958090216817|18.949544914234|18.937448209843|18.937448209843|18.937448209843|18.738830136283|18.178170256756|18.178170256756|18.178170256756|18.178170256756|18.121854840542|17.978531952945|17.978531952945|17.978531952945|17.456702890493|17.264683290246|17.264683290246|17.264683290246|17.264683290246|17.264683290246|16.953814978868|16.488683165742|16.406870777555|16.401569593036|16.401569593036|16.351743737949|-17.921662036623|-17.921662036623|-17.921662036623|-17.921662036623|-17.921662036623|-17.921662036623|-18.11351245426|-18.667500227931|-18.667500227931|-18.667500227931|-18.667500227931|17.572128829782|17.572128829782|17.572128829782|17.572128829782|17.517365201121|17.382628158072|17.185419722111|16.952133359413|16.729313627328|16.70895707149|16.70895707149|16.70895707149|16.70895707149|16.70895707149|16.70895707149|16.70895707149|16.70895707149|16.70895707149|16.70895707149|16.70895707149|16.70895707149|16.70895707149|16.70895707149|16.70895707149|16.70895707149|16.601420675973|16.601420675973|16.601420675973|16.601420675973|16.601420675973|16.601420675973|16.300467900943|16.056750932975|16.056750932975|15.987501850441|15.551113171395|-17.380968595359|-17.380968595359|-17.380968595359|-17.380968595359|-17.380968595359|-17.380968595359|-17.380968595359|-17.380968595359|-17.380968595359|-17.380968595359|-17.380968595359|-17.380968595359|-17.380968595359|-17.440146676813|-17.440146676813|-17.67794067784|-17.921158332631|-17.921158332631|-17.921158332631|-17.921158332631|-17.921158332631|-17.921158332631|-18.702397049582|-19.038774266416|16.793844641814|16.793844641814|16.793844641814|16.793844641814|16.793844641814|16.793844641814|16.793844641814|16.793844641814|16.793844641814|16.728716679822|16.638018100803|16.074464340281|15.616626019027|15.414584630889|15.321833203068|15.321833203068|15.185925348854|15.030834055065|15.030834055065|14.924815548922|14.918683570254|14.39909176653|13.842880406041|13.754867092392|13.228109206385|13.228109206385|13.228109206385|13.224010403097|12.861907960211||12.861907960211|12.861907960211|12.816959705094|12.816959705094|12.816959705094|12.816959705094|12.816959705094|12.546404325466|12.546404325466|12.546404325466|12.546404325466|12.546404325466|12.546404325466|12.546404325466|12.546404325466|12.196311137975|12.196311137975|12.196311137975|12.196311137975|12.11945167695|12.11945167695|||12.11945167695|11.799946797275|11.495496233728|11.325551466176|11.25364388854|11.25364388854|11.182000913175|11.182000913175|11.182000913175|10.548568758308|10.548568758308|10.548568758308|10.548568758308|10.548568758308|10.548568758308|10.548568758308|10.548568758308|10.548568758308|10.548568758308|10.548568758308|10.548568758308|10.543409701783|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613||-11.667760029613|-11.667760029613|-11.667760029613|||-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613|-11.667760029613
03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE||22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|22.509387427153|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.43960916409|-23.477344215017|-23.737048665795|22.097135769329|22.097135769329|22.097135769329|22.097135769329|22.097135769329|22.097135769329|22.097135769329|22.097135769329|22.097135769329|22.097135769329|22.081261143642|21.988068352758|21.556742414964|21.115824947901|21.090361659336|20.451415261189|20.451415261189|20.451415261189|-21.179556777453|-21.179556777453|-21.179556777453|-21.179556777453|-21.179556777453|-21.179556777453|-21.187563607401|-21.278643915366|-21.278643915366|-21.278643915366|-21.278643915366|-22.014160342408|20.230630925394|20.230630925394|19.981811473874|19.940347086619|19.804829265487|19.774255489654|19.525838665771|19.482598839653|19.436221293225|19.313579536824|19.208421152332|-20.512682130348|-20.512682130348|-20.512682130348|-20.512682130348|-20.512682130348|-20.512682130348|-20.512682130348|-20.512682130348|-20.512682130348|-20.512682130348|-21.234092582609|-21.945471470411|-21.945471470411|-21.945471470411|-21.945471470411|-21.945471470411|-21.945471470411|-22.065311148573|-22.065311148573|-22.065311148573|-22.065311148573|-22.065311148573|-22.065311148573|-22.065311148573|-22.065311148573|-22.065311148573|-22.065311148573|-22.065311148573|-22.398679206558|-22.628503929024|-22.628503929024|-22.628503929024|-22.628503929024|-22.628503929024|-22.919546144169|-22.919546144169|-22.919546144169|-23.187829142324|-23.198034299958|-23.198034299958|-23.198034299958|-23.198034299958|-23.198034299958|-23.198034299958|-23.198034299958|-23.576705205825|-23.809672607743|-24.250190697074|-24.465212991899|-24.700792077588|-24.728007872876|-24.728007872876|-24.728007872876|-24.728007872876|-24.728007872876|-24.728007872876|-24.728007872876|-24.728007872876|-25.014091799529|-25.014091799529|-25.014091799529|-25.138991697929|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887||-25.204238542887|-25.204238542887|-25.204238542887|-25.204238542887|-25.525543738997|-25.525543738997|-25.525543738997|-25.525543738997|-25.68615961251|-25.866844603059|-25.949827985231|24.419167947036|24.419167947036|24.419167947036|24.419167947036|24.419167947036|24.419167947036|24.419167947036|24.419167947036|24.419167947036|24.419167947036|||24.192685709245|23.967706903094|23.738650903135|23.738650903135|23.514889938997|23.422654822321|-24.83788239952|-24.83788239952|-24.83788239952|-24.83788239952|-24.83788239952|-24.83788239952|-24.83788239952|-24.83788239952|-24.83788239952|-24.83788239952|-24.83788239952|-24.83788239952|-25.212646351877|-25.431972022192|-25.431972022192|-25.60133176987|-25.60133176987|-25.60133176987|-25.750647504514|-26.032219095222|-26.032219095222|-26.286354245071|-26.562263250116|-26.562263250116|-26.562263250116|-26.562263250116|25.22384659047|25.22384659047|24.849273747814|24.551712346289|24.551712346289|24.551712346289|24.551712346289|24.551712346289|24.551712346289|24.551712346289|24.136096159879|24.136096159879|24.135384100745|23.984038478876|23.793097106113|-25.344280170469|-25.344280170469|-25.344280170469|-25.344280170469|-25.344280170469|-25.654200579357|-25.91925958551|-25.91925958551|-26.174177741088|24.665633664401|24.665633664401|24.665633664401|24.665633664401|24.665633664401|24.665633664401|24.665633664401||24.665633664401|24.665633664401|24.665633664401|||24.665633664401|24.665633664401|24.665633664401|24.473481586544|23.838868276905|23.553186991294
03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE||-34.550039113432|-34.550039113432|-34.742265079717|-34.939622315541|-34.939622315541|-34.939622315541|-34.939622315541|-34.939622315541|-34.939622315541|-34.939622315541|-34.939622315541|-34.939622315541|-34.939622315541|-35.30124601697|-35.586741638792|-35.586741638792|-35.586741638792|-35.586741638792|-35.586741638792|-35.586741638792|-35.828601202051|34.515399639461|34.515399639461|34.515399639461|34.515399639461|34.515399639461|34.515399639461|34.515399639461|34.515399639461|34.515399639461|34.515399639461|34.469335018102|-35.883020711997|-35.883020711997|-35.883020711997|-35.883020711997|-35.883020711997|-35.883020711997|-35.883020711997|-35.883020711997|-35.883020711997|-35.883020711997|-35.970578221324|-36.153418465724|-36.506021627972|35.139191169948|35.139191169948|35.139191169948|35.139191169948|35.139191169948|35.139191169948|34.930995614401|34.930995614401|34.930995614401|34.713327680552|34.500920492768|34.199912396139|33.908234851301|33.650815399422|33.448950868933|33.448950868933|33.448950868933|33.448950868933|33.448950868933|33.277725544339|33.222471597863|33.156080010945|32.992867526538|32.834852917467|32.582613555893|32.401791034258|32.170880461309|31.970422056619|31.841579944231|31.717310938943|31.488680134999|31.096866036772|31.046070402834|31.046070402834|31.046070402834|31.046070402834|31.046070402834|31.046070402834|31.046070402834|31.046070402834|31.046070402834|31.046070402834|31.046070402834|30.853409575061|30.848363701173|30.848363701173|30.848363701173|30.848363701173|30.848363701173|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.299812181512|-32.365903492018|-33.611558087715|-33.828398527976|-33.934888113733|32.284550464234|32.284550464234|32.284550464234|32.284550464234|32.284550464234|32.284550464234|32.284550464234|32.284550464234|32.284550464234|32.284550464234|32.284550464234|32.284550464234|32.284550464234|32.284550464234|32.264567984575|32.264567984575|31.971185725524|31.870471898132|31.870471898132|31.870471898132|31.870471898132|31.808300803561|-33.5236395109|-33.5236395109|-33.5236395109|-33.5236395109|-33.5236395109|-34.231266046929||-34.548072631014|33.153764922708|33.153764922708|33.153764922708|33.153764922708|33.153764922708|-34.898057634163|-34.898057634163|-34.898057634163|-34.898057634163|-34.898057634163|-35.179398856928|-35.179398856928|-35.179398856928|33.668580152992|33.668580152992|33.668580152992|33.668580152992|33.668580152992|33.566757310765|33.402509810016|||33.388148770978|33.388148770978|33.388148770978|33.388148770978|33.388148770978|33.388148770978|33.185164860277|33.07740659558|32.902119422877|32.854575449586|32.565157038636|32.565157038636|32.122395946656|31.992032053631|31.992032053631|31.682067457751|31.682067457751|31.682067457751|31.682067457751|31.682067457751|31.682067457751|31.372851654242|31.239834993361|31.074816404977|30.892018939829|30.868354852305|30.20817137571|-31.165617113441|-31.165617113441|-31.165617113441|-31.165617113441|-31.165617113441|-31.165617113441|-31.165617113441|-31.165617113441|-31.438463561104|30.113530597218|30.113530597218|30.113530597218|30.113530597218|30.113530597218|30.113530597218|29.916145175837|29.811273303454|29.784747563937|29.569164341399|29.469065533348|29.469065533348|29.469065533348|29.09562912061|29.013511923121|29.013511923121|29.013511923121|29.013511923121|29.013511923121|29.013511923121|29.013511923121|29.013511923121|29.013511923121|29.013511923121|29.013511923121|29.013511923121|29.013511923121||29.013511923121|29.013511923121|29.013511923121|||29.013511923121|29.013511923121|29.013511923121|29.013511923121|29.013511923121|29.013511923121
03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE||-59.442390315536|-59.442390315536|-59.442390315536|-60.608212012719|-61.18134723181|-61.895384422877|-62.313205100804|-63.190229152871|-63.653393087693|-63.653393087693|-63.653393087693|-63.653393087693|-63.653393087693|-63.880436407124|-63.880436407124|-63.880436407124|-64.957152775697|-66.011232264708|-66.011232264708|-66.011232264708|-66.011232264708|-66.011232264708|63.282675656921|63.282675656921|62.687975257907|62.578849205855|62.578849205855|62.578849205855|62.578849205855|62.578849205855|62.578849205855|61.893722306229|60.649691434412|-63.895360885016|-63.895360885016|-63.895360885016|-63.895360885016|-63.895360885016|-63.895360885016|-63.895360885016|-63.895360885016|-63.895360885016|-64.764846521343|-65.033718009486|-65.548020993884|62.102992846719|62.102992846719|62.102992846719|62.102992846719|62.102992846719|62.102992846719|62.014438446088|61.187711088441|60.879121507298|60.209903615359|60.209903615359|59.76626949537|59.76626949537|59.76626949537|59.76626949537|59.76626949537|59.76626949537|59.76626949537|59.76626949537|59.76626949537|59.76626949537|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-62.451163481182|-64.605183281839|61.053941329842|61.053941329842|61.053941329842|61.053941329842|61.053941329842|61.053941329842|61.053941329842|61.053941329842|60.220488213307|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-64.515403863209|-66.046003682103|-66.805004921982|-67.102845416919|-67.102845416919|-70.084623732263|-70.084623732263|-70.143466117309|-70.68107682061|-70.713247003881|-70.713247003881|-70.713247003881|-70.713247003881|-70.713247003881|-70.713247003881|-70.713247003881|-71.375272210801|-72.014741933306|-72.09971580236|69.831983781204|69.093314091746|68.617796011403|68.617796011403|68.29480431457|68.29480431457|67.848121143928|66.853464631627|66.026075712387|65.555081225705|64.620172990322|64.620172990322|64.620172990322||64.620172990322|64.620172990322|64.620172990322|64.620172990322|-68.091160681312|-68.091160681312|-68.091160681312|-68.091160681312|-68.091160681312|-68.091160681312|-68.091160681312|64.069689826022|64.069689826022|64.069689826022|64.069689826022|64.069689826022|64.069689826022|64.069689826022|64.069689826022|62.878542030134|62.855045411629|||62.51616255182|61.817401106027|61.064334850473|60.436028751526|60.436028751526|59.790588044231|59.121589812605|59.121589812605|58.637321217158|58.344656655952|58.344656655952|58.344656655952|56.815172087003|56.19963739851|55.96237392932|54.938195340168|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.451521084423|-57.597245081393|-57.970131601282|-57.970131601282|-57.970131601282|-58.851811847629|-59.510901196733|-60.069335654858|-61.054814978312|-61.461462519644|-62.061070254642|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304||60.506942959453|60.506942959453|60.506942959453|||60.449380684589|60.31402882387|60.31402882387|60.31402882387|60.31402882387|60.31402882387
03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE||-29.549231049192|-29.685256000771|-29.766395670853|-30.16099538481|-30.345056282588|-30.345056282588|-30.430617265247|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.655575692454|-30.854659199931|-30.854659199931|-30.854659199931|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-30.968657291066|-31.816286285863|-32.081984211059|-32.148871502447|-32.672079069932|-32.723801098144|-32.723801098144|-32.992622765294|-32.992622765294|-32.992622765294|-32.992622765294|-32.992622765294|-32.992622765294|-32.992622765294|-32.992622765294|-32.992622765294|31.320820757447|31.320820757447|31.320820757447|31.320820757447|31.320820757447|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.46111766877|-32.897908020707|31.281384140607|31.281384140607|31.281384140607|31.281384140607|31.281384140607|31.281384140607|31.281384140607|31.281384140607|31.281384140607|30.865983811083|30.859982003838|30.724425304896|30.480470221315|30.32941155199|30.176568717469|29.95618642117|-31.827565409566|-31.827565409566|-31.827565409566|-31.827565409566|-31.827565409566|-31.827565409566|-31.827565409566|-31.827565409566|-31.827565409566|-32.167295060582|-32.833105601677|-33.058248369368|-33.058248369368|-33.058248369368|-33.058248369368|-33.058248369368|-33.058248369368|-33.058248369368|-33.058248369368|-33.771386932965|-34.524318721158|-35.258132115848|-35.549589730906|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.425201170399|-36.650098895441|-36.650098895441|-36.650098895441||-36.752332156908|-37.37083697458|-37.37083697458|-37.37083697458|-37.37083697458|-37.37083697458|-37.37083697458|-37.37083697458|-37.37083697458|-37.37083697458|-37.37083697458|-37.533932499188|-37.533932499188|-37.536593971537|-37.81343646611|-38.16826476615|36.656259256179|36.656259256179|36.656259256179|36.656259256179|36.656259256179|||36.656259256179|36.528620302208|36.511510041708|36.511510041708|36.511510041708|36.511510041708|36.080568052392|35.958408065483|35.863785951055|35.653651361903|35.418090691342|35.418090691342|35.312322049421|34.883134211746|34.761817020009|34.715240109727|34.715240109727|34.715240109727|34.715240109727|34.715240109727|34.715240109727|34.715240109727|33.638042887897|33.5479197106|33.5479197106|33.5479197106|33.273799746262|33.020025934521|33.020025934521|33.020025934521|32.48358638977|-34.237792265271|-34.237792265271|-34.237792265271|-34.237792265271|-34.442547546332|-34.957830573127|-35.02314541186|-35.156273866639|-35.26641361023|-35.32768092448|-35.49964815041|-35.543496724196|-36.03427429777|-36.03427429777|-36.03427429777|-36.03427429777|-36.03427429777|-36.03427429777|-36.03427429777|-36.03427429777|34.602115464732|34.602115464732|34.602115464732|34.602115464732|34.328462203923|34.238847927455|34.171495442262|33.78777313748|-35.434047160602|-35.434047160602|-35.434047160602|-35.434047160602||-35.434047160602|-35.434496175422|-35.443884173117|||-35.544053431747|-35.544053431747|-35.655058300493|-35.798956566384|-36.293283124026|35.091885177802
03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH||-161.24043427196|-161.52923575407|-161.52923575407|-163.74359375642|-165.05952839627|-165.05952839627|-165.05952839627|-167.83749588448|-167.83749588448|-167.83749588448|-169.84167362273|-172.43795984123|-173.40884799796|-173.46641580051|-173.46641580051|-173.46641580051|-173.46641580051|-174.38384747733|-174.38384747733|-175.34303563696|-175.34303563696|-175.34303563696|-180.98948387152|-186.84387486782|-187.35430540869|-188.57978158339|-191.84419870756|-192.08101798736|-192.08101798736|-192.08101798736|-192.08101798736|-192.08101798736|-192.08101798736|-192.79410472671|-192.79410472671|-192.79410472671|-192.79410472671|-193.6198779894|-193.6198779894|-198.27486968847|186.95018346882|186.95018346882|186.95018346882|186.95018346882|186.95018346882|186.95018346882|184.79023961471|184.79023961471|184.79023961471|184.79023961471|184.79023961471|184.79023961471|184.67373728717|184.67373728717|184.67373728717|184.67373728717|183.25693506626|180.87992937727|180.24436783971|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-188.36377798015|-189.25141489168|-189.45457100577|-189.45457100577|-189.45457100577|-189.45457100577|-189.45457100577|-193.87174674876|-197.12971572752|-197.79932457564|-197.79932457564|185.40572993716|185.40572993716|185.40572993716|185.40572993716|185.40572993716|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-196.71222174915|-197.64138948944|-197.64138948944|-197.64138948944|-200.27961000162|-200.27961000162|-200.27961000162|-200.27961000162|-200.27961000162|-200.27961000162|-200.27961000162|-200.27961000162|-200.27961000162|-200.27961000162|-210.69401501238|203.19881210325|203.19881210325|203.19881210325|202.59867350258|200.1318650422|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835||-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-210.99059096835|-211.68399420338|-214.2544317307|-215.48825815672|-218.5553012855|-218.5553012855|-218.5553012855|-218.90602257059|-218.90602257059|-218.90602257059|-218.90602257059|-218.90602257059|-219.92336434574|-222.68706691763|||-223.87450947256|-224.05618978982|-224.05618978982|-225.09576168596|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|214.83488185832|213.75543412046|213.21714410601|212.55829950302|212.55829950302|212.55829950302|211.45366780989|208.32629264982|207.41076471983|207.41076471983|207.41076471983|207.1564021925|205.87934068617|202.48259601523|200.34985303324|200.34985303324|200.34985303324|198.58317936175|198.26554239569|198.26554239569|198.26554239569|198.26554239569|198.26554239569|198.26554239569|198.26554239569|194.99504066372|194.65559955067|194.07844496244|194.0705044057|190.3672184708|190.28303069563|187.25613826614|184.74571698354|183.87699347462|183.87699347462|183.87699347462|-193.15274162234|-193.15274162234|-193.15274162234|-193.89381201401|-193.89381201401|-194.59868221962|185.59865170785|185.59865170785|185.59865170785||185.59865170785|185.59865170785|185.59865170785|||185.59865170785|185.59865170785|185.59865170785|185.59865170785|185.59865170785|185.59865170785
03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE||-15.155603686869|-15.155603686869|-15.155603686869|-15.192227023987|-15.192227023987|-15.25275208569|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.254583667159|-15.436121850397|-15.436121850397|-15.507912906437|-15.734069701067|-15.830422193179|-15.830422193179|-15.830422193179|-15.830422193179|-15.830422193179|-15.830422193179|-15.830422193179|-15.834358089908|-15.923201621897|-15.923201621897|-15.923201621897|-15.923201621897|-15.923201621897|-15.923201621897|-15.942445504805|-16.0724398694|15.261793890776|15.261793890776|15.261793890776|15.217029401772|15.217029401772|15.189383947263|15.189383947263|15.189383947263|15.189383947263|15.02431531682|14.826739266343|14.71693277671|14.637147694982|14.56071957632|14.528854518953|14.470672031048|14.349357812276|14.246923455327|14.246923455327|14.173248247669|14.104720067498|14.02764355549|14.02764355549|14.02764355549|14.02764355549|13.89877056423|-14.471904094311|-14.471904094311|-14.471904094311|-14.471904094311|-14.471904094311|-14.471904094311|-14.471904094311|-14.471904094311|-14.471904094311|-14.471904094311|-14.471904094311|-14.471904094311|-14.471904094311|-14.471904094311|-14.471904094311|-14.498782165947|-14.549422580154|-14.549422580154|-14.686151736078|-14.686151736078|-14.686151736078|-14.686151736078|-14.904057601091|14.041600972868|14.041600972868|14.041600972868|13.832057244752|13.789229771798|13.526089029516|-14.304721705832|-14.304721705832|-14.304721705832|-14.304721705832|-14.304721705832|-14.304721705832|-14.304721705832|-14.304721705832|-14.304721705832|-14.304721705832|-14.304721705832|-14.304721705832|-14.304721705832|-14.421913165425|-14.661292202578|-14.785052414423|-14.785052414423|-14.843574948226|-14.843574948226|-14.843574948226|-14.843574948226|-15.339249764454|-15.362222153359|-15.571358210967|-15.604917994161|-15.604917994161|-15.61129706769|-15.788385957136|-15.856818086189|-15.960064884576|-15.960064884576|-15.960064884576|-15.960064884576|-16.047572714921|-16.201469587878|-16.411632404941|16.006482454907|16.006482454907|16.006482454907|16.006482454907|16.006482454907|16.006482454907|16.006482454907|16.006482454907|16.006482454907|16.006482454907|15.814147786709|15.715997515356|15.38166396953|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803||-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|||-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.424709106803|-16.446993036677|-16.446993036677|-16.446993036677|-16.446993036677|-16.446993036677|-16.495269955982|15.36109180773|15.36109180773|15.36109180773|15.36109180773|15.36109180773|15.36109180773|15.308157818458|-15.895920462773|-15.895920462773|-15.895920462773|-15.895920462773|-15.958459305081|-15.958459305081|-15.958459305081|-15.958459305081|-16.07578804682|-16.455597588203|-16.622408284822|-16.622408284822|-16.622408284822|-16.622408284822|-16.622408284822|-16.622408284822|-16.643243032105|-16.643243032105|-16.643243032105|-16.643243032105|-16.692492438033|-16.715547191517|-16.819497174043|-16.951261848602|-16.951261848602|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375||-17.057380490375|-17.057380490375|-17.057380490375|||-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.237366893637
03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE||-13.363153132852|-13.363153132852|-13.363153132852|-13.622114403442|-13.841519398364|-13.841519398364|-13.841519398364|-13.841519398364|-13.841519398364|-13.841519398364|-13.841519398364|-13.841519398364|-13.841519398364|-13.995299969418|-14.132345465357|-14.132345465357|-14.379550699321|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.660788192797|13.616709062841|-14.286103315677|-14.286103315677|-14.286103315677|-14.286103315677|-14.286103315677|-14.286103315677|-14.286103315677|-14.286103315677|-14.286103315677|-14.286103315677|-14.286103315677|-14.416781500011|-14.475964285009|-14.475964285009|-14.567882865044|-14.567882865044|-14.567882865044|-14.573027710465|-14.573027710465|13.862482783604|13.862482783604|13.84692509683|13.801028124845|13.651083760246|13.651083760246|13.634815645201|13.588642693328|13.588642693328|13.588642693328|13.576632612101|13.576632612101|13.576632612101|13.576632612101|13.576632612101|13.495980387652|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-13.859835875405|-14.420373400464|13.29929172991|13.29929172991|13.297374404366|13.297374404366|13.297374404366|13.297374404366|13.297374404366|13.297374404366|13.23486069937|13.132173982906|13.132173982906|-13.737565103652|-13.737565103652|-13.737565103652|-13.737565103652|-13.737565103652|-13.737565103652|-13.737565103652|-13.737565103652|-13.737565103652|-13.737565103652|-13.737565103652|-13.737565103652|-13.737565103652|-13.737565103652|-13.885627816653|-14.019030966732|-14.090330743949|-14.090330743949|-14.090330743949|-14.100099958216|-14.100099958216|-14.153443986878|-14.162160377486|-14.165178065812|-14.582419984115|-14.799160748073|-14.799160748073|-14.926844788204|-15.306475292766|-15.306475292766|-15.402750371919|-15.475833441401|-15.547679319827|-15.547679319827|-15.547679319827|-15.589087847039|15.372680422151|15.368190537472|15.368190537472|15.368190537472|15.368190537472|15.368190537472|15.368190537472|15.172989380116|15.089354965415|15.089354965415|15.089354965415|14.993172245254|14.851857641262|14.789286431253|14.646429654161|14.439366098024|14.332118617872|14.332118617872|14.070131791278||14.014035344835|14.010595084027|13.991771963785|13.845302029396|13.82700270629|13.661669296424|-14.225252010354|-14.225252010354|-14.225252010354|-14.225252010354|-14.225252010354|13.619227927047|13.619227927047|13.619227927047|13.619227927047|13.619227927047|13.619227927047|13.608490723541|13.608490723541|13.42443436403|13.348260230698|||13.233622624783|13.078545791019|13.078545791019|13.000241952311|13.000241952311|12.929713466842|12.780792531128|12.76254766159|12.620053107791|12.543152017423|12.543152017423|12.529612933075|12.484569931997|-12.887386708849|-12.887386708849|-12.887386708849|-12.887386708849|-12.887386708849|-12.887386708849|-12.887386708849|-12.887386708849|-12.887386708849|-12.887386708849|-12.887386708849|-12.887386708849|-12.887386708849|-12.887386708849|-12.887386708849|-12.887386708849|-12.887386708849|-12.887386708849|-12.911540885097|-12.921156719135|-13.00684041757|-13.140933670143|-13.153259928072|-13.548924566965|-13.548924566965|-13.548924566965|-13.548924566965|-13.548924566965|13.023113299819|13.023113299819|13.023113299819|13.023113299819|12.926792093353|12.890880739508|12.850222911227|12.850222911227|12.850222911227|12.850222911227|12.850222911227|12.850222911227|12.850222911227|12.850222911227|12.850222911227|12.850222911227|12.830247443901|12.760275039393|12.669750329873|12.589722285691|12.584471497054|12.584471497054||12.495207008448|12.495207008448|12.495207008448|||12.495207008448|12.495207008448|12.495207008448|12.495207008448|12.495207008448|12.495207008448
03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE||-66.69484644817|-66.967069015158|-66.967069015158|-66.967069015158|-66.967069015158|-66.967069015158|-66.967069015158|-66.967069015158|-66.967069015158|-66.967069015158|-66.967069015158|-66.967069015158|-66.967069015158|-67.41007419124|65.080709330373|65.080709330373|65.080709330373|65.080709330373|65.080709330373|65.080709330373|65.080709330373|65.080709330373|65.080709330373|65.080709330373|64.419680136368|63.552812456993|63.552812456993|63.521772437195|63.521772437195|63.521772437195|63.521772437195|63.521772437195|63.521772437195|63.521772437195|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|63.493253167667|62.999172882016|62.59130171027|62.443667922706|62.055185249879|61.426872601591|60.735414468009|60.588237085561|60.479152775054|59.794613414611|59.260683224825|58.715204210445|58.619113466657|58.304369270846|58.304369270846|58.304369270846|58.304369270846|58.304369270846|58.304369270846|58.304369270846|58.304369270846|58.304369270846|58.304369270846|58.304369270846|58.304369270846|58.304369270846|58.304369270846|58.304369270846|58.304369270846|58.304369270846|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|-59.507280968756|58.028238579113|58.028238579113|58.028238579113|58.028238579113|58.028238579113|58.028238579113|58.028238579113|58.028238579113|58.028238579113|57.928489752201|57.928489752201|57.928489752201|57.928489752201|57.928489752201|57.928489752201|57.928489752201|57.928489752201|57.928489752201|57.928489752201|57.928489752201|57.928489752201|57.928489752201|57.698014118528|57.698014118528|57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.599023490049||57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.599023490049|57.355580494247|57.276891275495|-59.407790212168|-59.407790212168|-59.407790212168|-59.514557155583|-59.514557155583|-59.514557155583|-59.514557155583|-59.720616535582|-59.89779877888|-59.89779877888|-60.528666657727|-61.06332219711|-61.06332219711|||-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.06332219711|-61.10647025231|-61.189968481367|-61.453852325352|-61.525928492497|-61.525928492497|-61.643809207226|-62.225901797905|-62.338669686849|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.098777739047|59.098777739047|59.098777739047|59.098777739047|58.689197716712|58.501330465739|58.462752465193|58.462752465193|57.68528505497||57.68528505497|57.68528505497|57.68528505497|||57.68528505497|57.68528505497|57.68528505497|57.68528505497|57.68528505497|57.68528505497
03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH||-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-33.62300428959|-34.10167116161|-34.359795762622|-34.359795762622|-34.359795762622|-34.896994062622|-34.952496239688|-34.952496239688|-34.952496239688|-34.952496239688|-34.952496239688|-35.023884346249|-35.968206566972|-36.000068863726|-36.000068863726|-36.075765196307|-36.075765196307|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.29712285034|34.149024210949|33.951373518496|33.951373518496|33.951373518496|33.951373518496|33.848195010854|32.863547994509|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.33731097885|-35.739857675546|-35.739857675546|-35.739857675546|-35.739857675546|-35.739857675546|-35.739857675546|-35.739857675546|-36.307063130535|-36.307063130535|-36.307063130535|-36.307063130535|-36.307063130535|-36.307063130535|-36.307063130535|-36.307063130535|-36.307063130535|-36.307063130535|-36.307063130535|-36.437849711486|-36.556256821858|-36.556256821858|-36.556256821858|-36.556256821858|-36.556256821858|-36.891780453285|-36.891780453285|-36.891780453285|-36.891780453285|-36.891780453285|-36.891780453285|-37.051423370132|-37.280338725054|-37.280338725054|-37.77368858592|-37.77368858592|-37.976876876269|-38.612640007242|-38.721267073137|-38.926963533276|-38.974403925862|-39.090344019485|-39.090344019485|-39.090344019485|-39.090344019485|-39.090344019485|-39.090344019485|37.181605841569|37.181605841569|37.181605841569|37.181605841569|37.181605841569|37.181605841569|37.18011869529|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.247572706153|-39.258968986857||-39.833299069259|-40.142946900176|-40.142946900176|-40.142946900176|-40.142946900176|-40.142946900176|-40.142946900176|-40.142946900176|-40.336052882723|-40.711167640213|-40.808520549673|-41.624466200822|-41.760121240509|-41.760121240509|-41.760121240509|-41.760121240509|-41.760121240509|-41.760121240509|-41.760121240509|-42.023468536682|-42.593296203952|||-43.231440820011|-43.289338959093|-43.289338959093|-43.289338959093|-43.289338959093|-43.289338959093|-43.383429514959|-43.614924099263|-44.028733373935|-44.028733373935|-44.222887896431|-44.222887896431|-44.222887896431|-44.222887896431|-44.222887896431|-44.222887896431|-44.222887896431|-44.702374669062|-45.309583050395|-45.404258894021|-45.541961274922|-45.541961274922|-45.541961274922|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-46.14837329041|-47.176246718687|-47.813330416461|46.029078425544|45.967862806472|45.231792990535|45.202197297078|45.202197297078|45.202197297078|44.675495606508|44.439161174658|44.178193796273|44.178193796273|43.633547823292|42.967553501507|42.413117282015|41.958740729339|-43.837233054297|-43.837233054297|-43.837233054297|-43.837233054297|-43.837233054297|-44.534149050333|-44.849886019603|42.995646795343||42.995646795343|42.995646795343|42.995646795343|||42.995646795343|42.995646795343|42.995646795343|42.995646795343|42.995646795343|42.995646795343
03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE||-15.543062292592|-15.543062292592|-15.543062292592|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.681166650728|-15.931018672471|-15.950298240984|-15.988176679421|-15.988176679421|15.458829641965|15.458829641965|15.458829641965|15.458829641965|15.458829641965|15.458829641965|15.458829641965|15.458829641965|15.458829641965|15.458829641965|15.415922218591|15.387414462069|-16.057974821249|-16.057974821249|-16.057974821249|-16.057974821249|-16.057974821249|-16.126638842865|-16.180129197558|-16.180129197558|-16.180129197558|15.486484830563|15.486484830563|15.486484830563|15.486484830563|15.486484830563|15.486484830563|15.486484830563|15.486484830563|15.486484830563|15.486484830563|15.486484830563|15.450805927214|15.450805927214|15.450805927214|15.450805927214|15.450805927214|15.450805927214|15.450805927214|15.427861005077|15.427861005077|15.427861005077|15.427861005077|15.362068315357|15.275908995569|15.213788298435|15.134764542919|14.99668260718|14.94392881453|14.94392881453|14.911624412151|14.911624412151|14.911624412151|14.831141059305|14.831141059305|14.778490243913|14.734989575282|14.612766243501|14.543628720755|14.438476593754|14.243464917635|14.243464917635|14.243464917635|14.243464917635|13.910450681609|13.910450681609|13.841611368305|13.782902009891|13.628779578658|13.547533274196|13.53250056402|13.53250056402|13.53250056402|13.515756692791|13.515756692791|13.515756692791|13.515756692791|13.515756692791|13.515756692791|13.515756692791|13.515756692791|13.515756692791|13.515756692791|13.417507107946|-14.14519551616|-14.14519551616|-14.14519551616|-14.14519551616|-14.14519551616|-14.201665057547|-14.201665057547|-14.201665057547|-14.201665057547|-14.201665057547|-14.201665057547|-14.201665057547|-14.201665057547|-14.201665057547|-14.392960749078|-14.743289693647|-15.099210880921|-15.213567573413|-15.26951909792|-15.770576803017|15.220484026056|15.220484026056|15.220484026056|15.220484026056|15.220484026056|15.220484026056|15.220484026056|15.220484026056|15.220484026056|15.220484026056|15.220484026056|15.220484026056|15.220484026056|15.220484026056|15.220484026056|15.220484026056|15.220484026056|15.177337933772|15.177337933772|15.177337933772|15.121121201814|15.121121201814|15.121121201814|15.121121201814|15.121121201814|15.121121201814||15.121121201814|15.051245249974|14.937495167241|14.844438534297|14.776598803773|14.775665089571|14.638516475849|14.604464998574|14.604464998574|14.587551048714|14.587551048714|14.587551048714|14.53338981041|14.455068813058|14.455068813058|14.455068813058|14.443460356728|14.443460356728|14.443460356728|14.443460356728|14.388430430587|||14.388430430587|14.388430430587|14.291033667652|14.277815097271|14.218167214848|14.218167214848|14.204074494549|14.10952755313|14.10694710243|14.10694710243|14.002718994223|13.954591600496|13.954591600496|13.927458965728|13.927458965728|13.858842809939|13.835936502111|-14.419557589379|-14.419557589379|-14.419557589379|-14.419557589379|-14.419557589379|-14.419557589379|-14.419557589379|-14.419557589379|-14.419557589379|-14.419557589379|-14.419557589379|-14.419557589379|-14.419557589379|-14.419557589379|-14.419557589379|-14.419557589379|-14.419557589379|-14.419557589379|-14.669508742057|-14.863898487845|-14.910442851162|-14.995609116378|-14.995609116378|-15.00012077206|-15.034897584724|-15.034897584724|-15.034897584724|-15.29655347379|-15.386170604846|-15.518522557309|-15.680740401509|-15.680740401509|-15.680740401509|-15.680740401509|-15.695822183029|-16.023135811903|15.360865474707|15.360865474707|15.360865474707|15.360865474707|15.224490964428|15.224490964428|15.224490964428|15.224490964428|15.224490964428|15.224490964428||15.224490964428|15.224490964428|15.224490964428|||15.224490964428|15.224490964428|15.224490964428|15.224490964428|15.224490964428|15.224490964428
03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|223.19763764048|219.92515530746|219.30647433726|219.30647433726|219.30647433726|219.30647433726|219.30647433726|219.30647433726|216.07967466015|216.07967466015|216.07967466015|211.98852044894|210.8381920994|210.8381920994|210.8381920994|210.8381920994|210.8381920994|210.8381920994|210.8381920994|210.8381920994|210.8381920994|209.51465110653|206.48850377261|206.34432615457|206.34432615457|206.34432615457|206.34432615457|204.36591354143|204.08493184058|204.08493184058|204.08493184058|204.08493184058|204.08493184058|204.08493184058|204.08493184058|204.08493184058|204.08493184058|204.08493184058|201.38461395511|-212.34949855842|-212.34949855842|-212.34949855842|-212.34949855842|-215.00698608743|-215.00698608743|-215.00698608743|-216.46887868629|-217.46542245796|-217.97269653668|-218.56885140769|-218.56885140769|-218.56885140769|-218.8171071343|-218.8171071343|-219.24429170584|209.15630809112|209.15630809112|207.96827908852|207.96827908852|207.93697591731|207.15388025599|207.15388025599|207.15388025599|206.22653700861|205.59059871074|203.29511222173|202.78345192063|202.52401347352|202.52401347352|200.72112777711|199.44013349746|198.50347441712|198.50347441712|198.50347441712|198.50347441712|198.50347441712|198.50347441712|198.50347441712|198.50347441712|198.50347441712|198.50347441712|196.67608132935|193.82342725966|191.47602299821|-203.42602955411|-203.42602955411|-203.42602955411|-203.42602955411|-203.42602955411|-203.42602955411|-203.42602955411|-206.83774750052|-206.83774750052|-206.83774750052|-206.83774750052|-206.83774750052|-208.78361375926|-210.29681854015|-210.29681854015|-210.29681854015|-210.29681854015|-210.29681854015|-212.49669025274|-212.49669025274|-212.89662290606|-212.89662290606|-212.89662290606|-212.89662290606|-212.89662290606|-212.89662290606|-212.89662290606|-212.89662290606|-212.89662290606|-212.89662290606|201.59606130317|201.59606130317|201.59606130317|201.59606130317|201.59606130317|201.59606130317|201.59606130317|201.59606130317|201.59606130317|201.59606130317|201.59606130317|201.59606130317|201.59606130317|201.59606130317|200.29561824484|200.28402434106|199.55446657334|199.47718169065|199.37465717364|-209.05288733943|-209.05288733943|-209.05288733943|-209.05288733943|-209.05288733943|-209.05288733943|-209.05288733943|-209.05288733943|-209.05288733943|-209.05288733943|-211.50912691614|-211.50912691614||-212.29346451783|-213.1707206095|-213.1707206095|-213.1707206095|-213.1707206095|-213.1707206095|-213.1707206095|-213.1707206095|-213.76203883178|-213.76203883178|-213.76203883178|-213.76203883178|-213.76203883178|-213.76203883178|-213.76203883178|202.1187108217|202.1187108217|202.1187108217|202.1187108217|202.1187108217|202.1187108217|||202.1187108217|202.1187108217|200.47357063142|200.31887667262|200.31887667262|200.31887667262|200.31887667262|199.87929371894|199.87929371894|199.87929371894|198.16587987543|196.67875338264|194.82319089965|194.82319089965|194.82319089965|192.57020210774|192.02821944122|192.02821944122|189.259128813|188.03735656924|188.03735656924|188.03735656924|184.95595381201|184.11550545627|183.05390532739|181.60525201504|181.60525201504|181.60525201504|181.60525201504|181.60525201504|181.60525201504|181.60525201504|181.60525201504|181.60525201504|179.57361426558|177.596230986|176.27803876917|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.95092518677|-186.35265069048|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802||178.28494855802|178.28494855802|178.28494855802|||178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802
03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH||-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-48.381332639577|-49.115924044585|-49.120225345075|-49.120225345075|-49.120225345075|-49.120225345075|-49.120225345075|-49.120225345075|-49.120225345075|-49.120225345075|-50.229695226285|-51.279661498172|-51.745817979303|-51.745817979303|-52.180353200134|-52.897612505154|-53.976236481354|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|53.12951120092|51.787233709776|50.711127656742|50.711127656742|50.711127656742|50.711127656742|50.711127656742|-53.817543898143|-53.817543898143|-53.817543898143|-53.817543898143|-53.817543898143|-53.817543898143|-53.817543898143|-53.817543898143|-53.817543898143|-53.817543898143|-53.817543898143|-53.873936452378|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.938467648576|50.651629186284|49.352920029574|49.236577005312|48.11397464532|46.442195338876|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-50.714901035677|-52.924321761409|-52.924321761409|-52.935778848482|-52.935778848482|-52.935778848482|-53.268087431405|-56.098598914437|-56.098598914437|-56.098598914437|-56.098598914437|-56.098598914437|-56.340664392371|-57.69627300819|-57.69627300819|-57.69627300819|-57.773639642754|-58.369600255797|-58.892887706568|-58.899875661853|-58.986529055704|-59.135345048215|-59.135345048215|-59.428160316973|-59.824622930452|-61.032914282398|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.43015408571|-61.584615125208|-62.308704019697|-62.308704019697||-62.308704019697|-62.308704019697|-62.308704019697|-62.500781404875|-63.015918925729|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|57.454004779046|56.596673027879|55.844081684623|||54.882313406769|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|-58.568155549016|55.008716717863|54.747460620827|54.712733022843|54.377573133587|54.377573133587|54.022859918937|53.382069441859|-56.863754282297|-56.863754282297|-56.863754282297|-56.863754282297|-56.863754282297|-56.863754282297|-56.863754282297|-56.863754282297|-57.089725505314|-57.850809321361|-58.342007780028|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-59.020159398547|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789||56.364447863724|56.046054080489|55.914503525101|||55.654667782798|55.654667782798|55.654667782798|54.513029057976|54.513029057976|54.513029057976
03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH||-2124.5327574989|-2124.5327574989|-2124.5327574989|-2124.5327574989|-2124.5327574989|-2124.5327574989|-2124.5327574989|-2150.786397221|-2156.5959969123|-2156.8095898678|-2156.8095898678|-2156.8095898678|-2156.8095898678|-2170.2884331865|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2198.6835278628|-2200.2001945211|-2200.2001945211|-2200.2001945211|-2200.2001945211|-2200.2001945211|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2072.7424505241|2007.7693894712|-2033.0863458655|-2033.0863458655|-2033.0863458655|-2033.0863458655|-2033.0863458655|-2033.0863458655|-2033.0863458655|-2033.0863458655|-2054.7626065172|-2055.5526006386|-2055.5526006386|-2058.0306673762|-2061.1729637513|-2088.8866263903|-2161.7351404337|-2239.9834893708|2087.2012634395|2087.2012634395|2087.2012634395|2087.2012634395|2087.2012634395|2087.2012634395|2087.2012634395|2086.7114363451|2086.7114363451|2061.5682626057|2045.7980695618|2002.4422995132|1995.9358883479|1958.3732092755|-2080.5007284225|-2080.5007284225|-2080.5007284225|-2080.5007284225|-2080.5007284225|-2080.5007284225|-2080.5007284225|-2080.5007284225|-2126.7230315806|-2149.2200350895|-2156.6053533329|-2156.6053533329|-2156.6053533329|-2156.6053533329|-2156.6053533329|-2184.0615037032|-2195.8251079605|-2195.8251079605|-2195.8251079605|-2201.3649735352|-2201.3649735352|-2201.3649735352|-2201.3649735352|-2201.3649735352|-2201.3649735352|-2201.3649735352|-2210.683303928|-2237.5306422259|-2237.5306422259|-2237.5306422259|-2237.5306422259|-2237.5306422259|-2251.4408542384|-2251.4408542384|-2251.4408542384|-2251.4408542384|-2251.4408542384|-2251.4408542384|-2251.4408542384|-2251.4408542384|-2251.4408542384|-2251.4408542384|-2251.4408542384|-2272.4342824871|-2273.9250401076|-2273.9250401076|-2277.8611556751|-2280.9012840834|-2286.2186923997|-2286.2186923997|-2286.2186923997|-2286.2186923997|-2288.3672049378|-2288.3672049378|-2288.3672049378|-2291.5746721531|-2317.5132676997|-2317.5132676997|-2317.5132676997|-2325.7369641108|-2369.6521823454|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791||-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2411.2589449791|-2439.0099388656|2282.1396453745|2282.1396453745|2282.1396453745|2282.1396453745|2282.1396453745|||2282.1396453745|2282.1396453745|2282.1396453745|2282.1396453745|2282.1396453745|2282.1396453745|2282.1396453745|2282.1396453745|2282.1396453745|2282.1396453745|2279.0162726383|2232.9347473759|2216.2799722975|2216.2799722975|2216.2799722975|2216.2799722975|2216.2799722975|2216.2799722975|2216.2799722975|2216.2799722975|2216.2799722975|2199.505524775|2181.2283608611|2180.9759565123|2173.2788405692|2143.0876006325|2113.7640007028|2092.571111892|2083.152607274|2083.152607274|2073.6413005243|2073.6413005243|2073.6413005243|2073.6413005243|2052.5181116937|1963.9367907708|1937.0131008564|1930.3384123951|1930.3384123951|1916.6038037571|1874.6327336112|1874.6327336112|1874.6327336112|1855.1252853384|1820.0169525136|-1900.6136634489|-1900.6136634489|-1900.6136634489|-1900.6136634489|-1900.6136634489|-1900.6136634489|-1900.6136634489|-1915.7374106138|-1924.1275676168|-1924.1275676168|-1924.1275676168|-1924.1275676168|-1924.1275676168|-1924.1275676168|-1928.563989789|-1959.5488829687|-1977.2877399739|-2007.1974305374||-2020.6415949114|-2027.1906732197|-2045.3451666959|||1936.1471511676|1936.1471511676|1936.1471511676|1936.1471511676|1936.1471511676|1936.1471511676
03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH||-235.14754390126|-235.14754390126|-235.14754390126|-235.14754390126|-235.14754390126|-235.14754390126|-235.14754390126|-239.74390408251|-239.74390408251|-239.74390408251|-239.74390408251|-239.74390408251|-239.74390408251|-243.48766832057|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-248.5795302752|-252.83280938238|-257.4309047391|-260.84155391656|-260.84155391656|-260.84155391656|-260.84155391656|-263.49450961409|-263.49450961409|-264.39389516312|238.50670659688|238.50670659688|238.50670659688|238.50670659688|221.14912369678|-239.41128293905|-239.41128293905|-239.41128293905|-245.32364211517|-245.98783327568|-245.98783327568|-246.23714289828|-246.23714289828|-248.84644577363|-248.84644577363|-248.84644577363|-248.84644577363|-250.34049937304|-260.39221898247|-263.58024450065|-266.51972035039|-271.47435982566|-271.47435982566|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704|-274.59627262704|-278.32085796586|-284.10373344676|-284.14581511039|-285.01756861495|-290.51953424665|-296.28001228143|-303.11113628601|-309.49569579468|-311.62762640973|-311.62762640973|-311.62762640973|-311.62762640973|-311.62762640973|-332.54457133634|-340.16829053058|-340.16829053058|-340.16829053058|-340.16829053058|-340.16829053058|-343.70366733486|318.98395015081|318.98395015081|318.98395015081|318.98395015081|318.98395015081|318.98395015081|318.98395015081|318.98395015081|318.98395015081|318.98395015081|318.98395015081|318.98395015081|318.98395015081|303.19901807024|-326.08529619993|-326.08529619993|-326.08529619993|-326.08529619993|-326.08529619993|-326.08529619993|-326.08529619993|-329.85033792723|-336.98371626788|-338.24040913644|-338.24040913644|-338.24040913644|-338.24040913644|-338.24040913644|-338.24040913644|-338.24040913644|-338.24040913644|-338.24040913644|-342.45323440833|-347.4563695303|-352.69038872705|-352.69038872705|-352.69038872705|-352.69038872705|-352.69038872705|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167|-352.70842889167||-357.58738396091|-357.58738396091|-357.58738396091|-357.58738396091|-357.58738396091|-364.88078616342|-364.88078616342|-364.88078616342|-367.60365976979|-370.07072866945|-373.05081302356|-382.80089962959|-383.30655683941|-384.59061531961|-390.89234696428|-392.68099392834|-392.68099392834|-395.38165483412|-397.7003950756|-397.7003950756|-397.7003950756|||-397.7003950756|-397.7003950756|-397.7003950756|-397.7003950756|-407.83932481002|-412.61366857363|-412.61366857363|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|408.64051298905|404.36446226756|402.08827881711|402.08827881711|402.08827881711|393.34809605167|384.18545148857|384.18545148857|384.18545148857|383.63104839333|369.90117369767|366.07907815638|359.72120269871|356.257070835|356.257070835|356.257070835|356.257070835|355.86063968646|352.70904002705|349.87113524056|-378.34965001548|-378.34965001548|-378.34965001548|-378.34965001548|-378.34965001548|-378.34965001548|-378.34965001548|-386.46626558794|-390.77193030033|-390.77193030033|-400.73220666822|-400.73220666822|-400.73220666822|-400.73220666822|-400.73220666822|-405.10243049128|-412.20548646166|-418.77831625623||-422.60369252808|-422.73022426444|-422.73022426444|||-422.73022426444|401.46398048416|401.46398048416|401.46398048416|401.46398048416|401.46398048416
03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH||-342.13329344618|-342.13329344618|-342.13329344618|-342.13329344618|-342.13329344618|-342.13329344618|-342.13329344618|-344.10643207616|-345.35714946396|-347.89405902896|-350.62119297489|-353.32832473571|-353.32832473571|-357.48980356648|-364.64698565221|-367.66333095471|-368.32036772745|-370.03191421672|-370.03191421672|-370.72495093131|-370.72495093131|-370.72495093131|-374.80550781647|-384.52000190328|-384.60462734521|-384.60462734521|-386.29060491295|-386.29060491295|-391.41890979923|-391.41890979923|-391.41890979923|-391.41890979923|-391.41890979923|-407.51268298005|384.61053903099|384.61053903099|384.61053903099|384.61053903099|384.61053903099|384.61053903099|384.61053903099|384.61053903099|384.61053903099|384.61053903099|384.61053903099|384.61053903099|376.35059248072|-385.11919227969|-385.11919227969|-385.11919227969|-385.11919227969|-385.11919227969|-385.11919227969|-386.7938966527|-386.7938966527|-386.7938966527|-388.79598000474|-393.42610245752|-399.32067448351|-400.30073755817|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-400.91749547537|-406.17220193607|-407.25712739957|-407.25712739957|-407.25712739957|-407.25712739957|-407.25712739957|-410.36626351688|-414.09369490599|-414.09369490599|-414.09369490599|-417.80455204262|-417.80455204262|-417.94482238515|-417.94482238515|-423.56532847069|-423.56532847069|-423.56532847069|-423.56532847069|-423.56532847069|-423.56532847069|-424.19769052111|-424.19769052111|-424.19769052111|-424.19769052111|-426.90854977063|-432.60393639066|-432.90716341312|-433.10794510638|-433.27062386391|-433.27062386391|-441.45903702706|-441.4961369935|-454.56237172455|-457.60262202522|-459.20595804914|-459.20595804914|-459.20595804914|-459.20595804914|-459.20595804914|439.34978138224|439.34978138224|439.34978138224|439.34978138224|439.34978138224|439.34978138224|439.34978138224|439.34978138224|439.34978138224|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|436.22416147279|435.08517364978|433.00018209351|428.35020673422|425.80303189652|422.13670616107|422.13670616107|422.13670616107|422.13670616107||422.13670616107|422.13670616107|422.13670616107|422.13670616107|422.13670616107|422.13670616107|422.13670616107|422.13670616107|-433.91391336925|-433.91391336925|-433.91391336925|-433.91391336925|-433.91391336925|-433.91391336925|-433.91391336925|-433.91391336925|-433.91391336925|-437.76824487588|-441.02026191179|-449.66139703795|-452.59029051314|||-452.59029051314|-452.59029051314|-452.59029051314|-452.59029051314|-452.59029051314|433.09857538627|433.09857538627|433.09857538627|433.09857538627|433.09857538627|433.09857538627|432.59564779519|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|-453.31552194757|434.21712115345|434.21712115345|434.21712115345|430.60757770138|430.60757770138|427.57085009996|427.57085009996|427.57085009996|424.29537848834|420.22264140849|-443.72578263343|-443.72578263343|-443.72578263343|-443.72578263343|-443.72578263343|-443.72578263343|-443.72578263343|-446.81476831503|-452.44206482382|433.86853403603|433.86853403603|433.86853403603|433.86853403603|433.86853403603|433.86853403603|433.86853403603|433.86853403603|433.86853403603||433.86853403603|433.57759691937|433.57759691937|||433.57759691937|433.57759691937|433.57759691937|433.57759691937|433.57759691937|433.57759691937
03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||-99.78500345177|-99.943219195994|-99.943219195994|-101.20913252476|-101.70641790828|-101.70641790828|-101.70641790828|-103.02602350933|-103.33780037278|-104.21311417017|-104.248458313|-104.248458313|-104.248458313|-105.30928194966|-105.30928194966|-105.30928194966|-106.31809195375|100.83322992485|100.40214836023|100.40214836023|100.40214836023|100.40214836023|100.40214836023|100.40214836023|100.40214836023|100.40214836023|100.40214836023|100.40214836023|100.40214836023|100.40214836023|100.3246064917|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|100.21395704089|98.882831669578|98.882831669578|98.882831669578|98.882831669578|98.63647853084|98.381763966825|98.381763966825|-102.70990731584|-102.70990731584|-102.70990731584|-102.70990731584|-102.70990731584|-102.70990731584|-102.70990731584|96.766613947886|96.766613947886|96.766613947886|96.766613947886|96.643459942095|95.34384097231|94.92982376033|94.831020024749|94.831020024749|93.696689238518|-98.641459228274|-98.641459228274|-98.641459228274|-98.641459228274|-98.641459228274|-98.641459228274|-98.641459228274|-98.641459228274|-98.641459228274|-98.641459228274|-98.641459228274|-98.641459228274|-98.641459228274|-98.671617244875|93.346395667639|93.346395667639|93.346395667639|-97.306387574479|-97.306387574479|-97.306387574479|-97.306387574479|-97.306387574479|-97.306387574479|-97.306387574479|-97.306387574479|-97.306387574479|-97.306387574479|-97.306387574479|-97.306387574479|-97.306387574479|-97.306387574479|-97.306387574479|-98.025984294994|-98.57082809486|-98.57082809486|-98.57082809486|-98.57082809486|-98.57082809486|-98.690409905063|-98.690409905063|-98.690409905063|-98.690409905063|-98.690409905063|-98.707914395522|-98.707914395522|-99.272126139745|-99.28791611895|-99.641017842128|-99.701135343792|-101.31903425243|-102.05098661496|-102.05098661496|-102.05098661496|-102.05098661496|-102.95776339719|-103.04577481824|-103.04577481824|-103.04577481824|-104.63256267949|98.993500256733|98.993500256733|98.993500256733|98.993500256733|98.993500256733|98.882492410412|98.882492410412|98.882492410412|98.882492410412|98.882492410412|98.882492410412|98.882492410412|98.333322272555|97.606881100769|97.606881100769|96.97153701477|93.185038245307|-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659||-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659|-99.000454499659|-99.291775628623|-99.291775628623|-99.291775628623|-99.291775628623|-99.376415805349|94.395673990707|94.395673990707|94.395673990707|94.395673990707|94.395673990707|||94.395673990707|94.395673990707|94.395673990707|94.395673990707|94.395673990707|94.395673990707|93.275231720677|93.275231720677|93.275231720677|93.275231720677|93.106928270913|92.397695349164|91.846328521776|91.180160588453|91.180160588453|90.412399789172|89.559335625257|-94.438825330908|-94.438825330908|-94.438825330908|-94.438825330908|-94.438825330908|-94.438825330908|-94.438825330908|-94.438825330908|-94.438825330908|-94.438825330908|-94.552028348904|-94.868249452734|90.121372607314|90.121372607314|90.121372607314|90.121372607314|90.121372607314|90.121372607314|88.597082777115|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.30141681317|-93.30141681317|-93.30141681317|-93.30141681317|-93.30141681317|-94.310465957097|-94.581629807609|-95.241809693594|-95.479786174849|-95.553097903017|92.633749839577||92.633749839577|92.633749839577|92.633749839577|||92.633749839577|92.633749839577|92.633749839577|92.633749839577|92.633749839577|92.633749839577
03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH||-618.61650827802|-618.61650827802|-618.61650827802|-618.61650827802|-618.61650827802|-618.61650827802|-618.61650827802|-627.20691906998|-627.20691906998|-627.20691906998|-627.20691906998|-627.20691906998|-627.20691906998|-634.61877183991|-648.71252475362|-648.71252475362|-648.71252475362|-648.71252475362|-648.71252475362|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-655.35086047999|-682.26206787815|-694.16340604083|648.95132443171|648.95132443171|648.95132443171|648.95132443171|648.95132443171|648.95132443171|648.95132443171|648.95132443171|648.95132443171|648.95132443171|645.51817487855|615.2646333286|-628.83750972412|-628.83750972412|-628.83750972412|-639.77506234537|-640.66054969818|-640.66054969818|-645.34506200189|-647.37783107089|-650.38093290646|-651.65101486134|-652.0178003939|-655.51519373415|-655.51519373415|-658.93909940187|-672.23790178767|-690.02542337302|651.8556275143|651.8556275143|651.8556275143|651.8556275143|651.8556275143|651.8556275143|651.8556275143|647.35012110538|647.35012110538|642.50569554244|639.90078503196|628.17861002358|-665.71071695644|-665.71071695644|-665.71071695644|-665.71071695644|-665.71071695644|-665.71071695644|-665.71071695644|-665.71071695644|-665.71071695644|-665.78967194378|-679.65519104865|-690.07798598504|-702.16998442783|-703.62210231995|-703.62210231995|-703.62210231995|-703.62210231995|-711.51345312569|-728.95405011474|-728.95405011474|-728.95405011474|-735.31669613534|-735.31669613534|-735.52881169901|-735.52881169901|-735.52881169901|-735.52881169901|-735.52881169901|-735.52881169901|-751.63445249162|-751.63445249162|-751.63445249162|-751.63445249162|-751.63445249162|-751.63445249162|-751.63445249162|-751.63445249162|-751.63445249162|-751.63445249162|-751.63445249162|-751.63445249162|-751.63445249162|-751.63445249162|-754.6054920807|-754.6054920807|-763.63385228477|-768.28986708665|-768.28986708665|-768.28986708665|-768.28986708665|-768.28986708665|-768.28986708665|-768.28986708665|-768.28986708665|-768.28986708665|-768.28986708665|-768.28986708665|-773.82763213079|-788.0195939691|-788.34954682005|-789.68281894937|-790.64202919287|-798.3689172564|-811.60436607048|-820.56597450757|-824.12632508226|-824.12632508226|-824.12632508226|-824.12632508226|-824.12632508226|-824.12632508226|-824.12632508226|-824.12632508226|-824.12632508226|-824.12632508226|-824.12632508226|-824.12632508226||-828.71812677326|-839.73682922723|-840.44157672589|-840.44157672589|-840.44157672589|-840.44157672589|-840.44157672589|-840.44157672589|-840.44157672589|-840.44157672589|-840.44157672589|-840.67973445013|-840.67973445013|-840.72749289489|-843.35833357678|-846.77033741062|-849.97262628415|-852.19179680987|-864.11865227138|-870.53740768868|-871.19160596821|||-871.19160596821|-871.19160596821|-871.19160596821|-871.19160596821|-882.83513537483|833.7085253014|833.7085253014|833.7085253014|833.7085253014|833.7085253014|833.7085253014|814.76501997464|808.47242914429|808.47242914429|808.47242914429|808.47242914429|808.47242914429|808.47242914429|808.47242914429|808.47242914429|808.47242914429|807.06937860107|804.6937560357|801.83607606404|801.83607606404|786.30121325908|780.14024373622|777.90538390144|777.90538390144|777.90538390144|772.33684920311|772.33684920311|772.33684920311|772.33684920311|761.57428231769|750.74919240269|743.72687570025|735.17428124138|734.49364039841|732.14848526256|729.58450455878|729.58450455878|729.58450455878|721.37163443271|700.14072730479|-696.0657708833|-696.0657708833|-696.0657708833|-696.0657708833|-696.0657708833|-696.0657708833|-696.0657708833|-704.54487583925|-704.54487583925|-704.54487583925|-723.68318316992|-726.07575297417|-728.25770035572|-728.25770035572|-731.12521447945|-740.10582913081|-751.73981082351|706.07110370217||706.07110370217|706.07110370217|706.07110370217|||706.07110370217|706.07110370217|706.07110370217|706.07110370217|706.07110370217|706.07110370217
03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE||-32.163957675511|-32.415318116501|-32.415318116501|-32.518573108238|-32.518573108238|-32.518573108238|-32.518573108238|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.871002894569|-32.981114632475|-33.00734865068|-33.249276604902|-33.401318745373|-33.401318745373|-33.401318745373|-34.117576392225|-35.462588570044|-35.462588570044|-35.462588570044|-35.462588570044|-35.462588570044|-35.462588570044|-35.462588570044|-35.462588570044|-35.462588570044|-35.705099818359|-36.237330698581|-36.818145830997|-36.977772429985|-36.977772429985|-36.977772429985|-37.318632871357|35.650760135578|35.650760135578|35.650760135578|35.449977060968|35.449977060968|35.449977060968|35.449977060968|35.449977060968|35.449977060968|35.141086098015|35.045095121927|34.7578831382|34.434612049153|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-35.798905370418|-36.117725534429|-36.117725534429|-36.480249373107|35.047954453813|35.047954453813|35.047954453813|34.866616237812|34.547906863085|34.488232280802|33.784149225101|-35.739834618187|-35.884815665987|-36.057018991871|-36.126131212892|-36.337760880644|-36.337760880644|-36.337760880644|-36.337760880644|-36.337760880644|-36.337760880644|-36.671401504074|-36.885447505883|-37.192724876784|-37.192724876784|-37.192724876784|-37.192724876784|-37.192724876784|-37.917933264365|-37.917933264365|-38.27270422047|36.205183208273|36.205183208273|36.205183208273|36.205183208273|36.205183208273|36.205183208273|36.205183208273|36.205183208273|36.205183208273|36.205183208273|36.11318749298|36.11318749298|35.955764308261|35.955764308261|35.955764308261|35.955764308261|35.955764308261|35.955764308261|35.955764308261|35.955764308261|35.955764308261|35.955764308261|35.955764308261|35.955764308261|35.955764308261|35.955764308261|35.955764308261|35.832541859379|35.832541859379|35.832541859379|35.832541859379|35.697823855867|35.665915539518|35.657127860139|35.651251796164|35.3402801126|35.270311524444|34.791062763656|34.791062763656|34.578401383785||34.500446117617|34.343272938438|34.268116207536|34.268116207536|34.268116207536|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|34.249825870355|||34.249825870355|34.249825870355|34.156878053527|34.156878053527|34.156878053527|34.156878053527|34.125973767021|33.666635374205|33.333484918957|33.247759800361|33.023066393982|32.931741361763|32.881407438382|32.881407438382|32.881407438382|32.881407438382|32.881407438382|32.881407438382|32.881407438382|32.881407438382|32.881407438382|32.772676559139|32.606306813215|32.395895823344|32.076550440109|31.871723338538|31.616912599597|31.267019525686|31.267019525686|31.267019525686|31.106689735164|31.047989204978|30.471098824182|-31.882464982159|-31.882464982159|-31.882464982159|-31.882464982159|-31.882464982159|-31.882464982159|-31.882464982159|-31.882464982159|-31.882464982159|-31.882464982159|-31.882464982159|-31.882464982159|-31.882464982159|-31.882464982159|-31.882464982159|-31.882464982159|-31.882464982159|-31.882464982159|-31.882464982159|-32.182739153049|-32.525266530935|-32.65085090843|-32.955694529659|-32.955694529659|31.382161171667|31.382161171667|31.382161171667|31.382161171667|31.382161171667|31.382161171667||31.329067688774|31.261992313014|31.261992313014|||31.261992313014|31.029990144953|31.012768158631|30.883631584066|30.798412088424|30.798412088424
03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE||-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.18230023229|-10.288222258222|-10.315052106219|-10.315052106219|-10.361279940426|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.399299954972|-10.410333103163|-10.700148099245|-10.79155349023|-10.829226221054|-10.919695498114|-11.023550750553|10.503633767755|10.503633767755|10.503633767755|10.503633767755|10.503633767755|10.503633767755|10.503633767755|10.492370744978|10.477633790213|10.380148812618|10.372943741841|10.367436840317|10.365817443555|10.365817443555|10.343964144064|10.230515847022|10.122795565718|10.113803849291|10.113803849291|10.113803849291|10.078670485893|10.015189630101|9.952741440149|9.952741440149|9.952741440149|9.952741440149|9.952741440149|9.952741440149|9.8832330460748|9.8832330460748|9.8832330460748|9.8832330460748|9.8832330460748|9.8832330460748|9.8832330460748|9.8832330460748|9.8832330460748|9.8832330460748|9.8832330460748|9.8576206189555|9.8576206189555|9.8576206189555|9.8576206189555|9.7895788067096|9.7715202339019|9.7715202339019|9.7715202339019|9.7715202339019|9.702800221744|9.6786666396623|9.5801849368948|9.5235386428721|9.4989319440929|9.498257755925|9.4936198919899|9.4729112750829|9.3542114460101|-9.783347406418|-9.783347406418|-9.783347406418|-9.783347406418|-9.783347406418|-9.783347406418|-9.783347406418|-9.8509414355301|-9.8843132928528|-9.8843132928528|-9.8843132928528|-9.8843132928528|-9.8843132928528|-9.8843132928528|-9.8843132928528|-9.8843132928528|-9.8843132928528|-10.042570533081|-10.262301115773|-10.417000669663|-10.525000513069|-10.817778415671|10.48318681288|10.48318681288|10.48318681288|10.48318681288|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782|-10.908896707782||-10.950996212704|-11.002835432373|-11.002835432373|-11.104816983897|-11.255908090493|10.642324360851|10.525360593799|10.364289241371|-10.781543548818|-10.781543548818|-10.781543548818|-10.781543548818|-10.836715336106|-10.866350513324|-10.902611791673|10.509844415982|10.509844415982|10.509844415982|10.509844415982|10.509844415982|10.492050031379|||10.445610633112|-10.843439341298|-10.843439341298|-10.843439341298|-10.843439341298|-10.843439341298|-10.843439341298|-10.843439341298|-10.843439341298|-10.843439341298|-10.843439341298|-10.843439341298|-10.943676235995|-10.943676235995|-10.943676235995|-10.943676235995|-10.943676235995|-10.943676235995|-10.945196101755|-10.955998245719|-10.955998245719|-10.955998245719|-10.955998245719|-10.955998245719|-10.955998245719|-10.955998245719|-10.955998245719|-10.955998245719|-10.955998245719|-10.955998245719|-10.955998245719|-10.955998245719|-10.955998245719|-10.955998245719|-10.975553159187|-11.036726082111|-11.170250774251|-11.225834238117|-11.315371897028|10.909931214686|10.909931214686|10.909931214686|10.909931214686|10.909931214686|10.909931214686|10.909931214686|10.909931214686|10.869368111685|10.817075980587|10.785639618154|10.69959947612|10.683999718849|10.587777497176|10.458641239674|10.31938647647|10.31938647647|10.31938647647|10.31938647647|10.31938647647|10.31938647647|-10.690576790635|-10.690576790635|-10.690576790635||-10.690576790635|-10.740085706517|-10.782873005121|||-10.862682894975|-10.862682894975|-10.879608082809|-10.879608082809|-10.995120445929|-11.064577703169
03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH||-111.66867538611|-111.86009150571|-111.86009150571|-112.59454357433|-113.26060286945|-113.33678300056|-113.55753514141|-115.52781801058|-115.64479880679|-116.38310851376|-117.6562262566|-117.68454311894|-117.68454311894|-119.33282331412|-120.62328781765|-120.62328781765|-120.62328781765|-121.14532200144|-122.09757779755|-123.37201136912|-123.37201136912|-124.38556776406|-127.95896350412|-130.70190039334|-130.70190039334|-130.70190039334|-130.70190039334|-130.70190039334|-130.70190039334|-130.70190039334|-130.70190039334|-130.70190039334|-130.70190039334|-132.92989169952|-133.46654607849|-133.87536162011|-133.87536162011|-135.01151358941|-136.02667922287|130.43019588786|130.43019588786|130.43019588786|130.43019588786|130.43019588786|130.43019588786|130.43019588786|126.66132215215|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-131.93244902054|-132.37493945668|-133.58049023494|124.8938487302|124.8938487302|124.8938487302|124.8938487302|124.8938487302|121.55428348766|-128.56091991159|-128.56091991159|-128.56091991159|-128.56091991159|-128.56091991159|-128.56091991159|-128.56091991159|-128.56091991159|-128.56091991159|-128.56091991159|-128.56091991159|-129.4617200692|-129.4617200692|-129.4617200692|-129.88524350409|-130.13082874355|-130.75692968723|-130.75692968723|-130.75692968723|-130.75692968723|-130.75692968723|-132.58810669599|-132.58810669599|-132.58810669599|-132.58810669599|-133.13852074556|-133.13852074556|-133.13852074556|-133.25897961993|-133.25897961993|-133.86831094312|-134.57749715192|-134.57749715192|-134.57749715192|-134.57749715192|-134.57749715192|-134.57749715192|-134.57749715192|-134.57749715192|-134.57749715192|-134.57749715192|-135.39876444966|-135.39876444966|-137.68588009824|-137.68588009824|-137.68588009824|-137.68588009824|-137.68588009824|-137.68588009824|-137.68588009824|-138.48102631969|-138.48102631969|-139.99280617416|-140.19478514658|-141.34420419255|-141.82966216978|-143.11073710054|-143.58429596705|-143.58429596705|-143.58429596705|-143.58429596705|-143.58429596705|-143.58429596705|-143.58429596705|-144.32977075359|-147.64974816398|-148.06360449346|-148.63455427523|-150.89672765064|142.57611533881|142.57611533881|142.57611533881|142.57611533881|142.57611533881|141.85402162076|141.82935029621|141.82935029621|141.82935029621|140.56872814623|-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142||-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142|-148.58449945142|-150.09665944499|-150.4821330609|-150.4821330609|-150.4821330609|-150.4821330609|-150.4821330609|-150.4821330609|-153.535703401|-153.69207681533|-153.69207681533|||-153.69207681533|-153.69207681533|-153.69207681533|-153.69207681533|-153.69207681533|-153.69207681533|-153.69207681533|-156.21898136003|-157.92386987323|-158.26627937015|-158.26627937015|-158.26627937015|-158.26627937015|-158.26627937015|-158.26627937015|-158.26627937015|-160.77642372643|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|151.27195380149|148.69066340261|148.69066340261|148.69066340261|148.69066340261|148.69066340261|148.51740632381|147.19433747757|145.66871305559|145.53469134541|145.27990898652|145.27990898652|145.27990898652|145.27990898652|145.27990898652|-152.38170982035|-152.38170982035|-152.38170982035|-152.91013006114|-152.91013006114|-155.08069837251|-155.45910133431|-156.43233939354|-157.20260102157|-157.76659423921|-157.76659423921|-157.76659423921|-157.76659423921|-157.76659423921|-157.76659423921|-162.63509826764|-163.26955583475|-163.95619743828||-163.95619743828|-163.95619743828|-163.95619743828|||-163.95619743828|-163.95619743828|-163.95619743828|-163.95619743828|-163.95619743828|-163.95619743828
03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE||-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-106.21598722301|-107.36538204716|98.940583022454|98.940583022454|98.940583022454|98.940583022454|98.346477785035|98.346477785035|98.346477785035|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|-101.85695934646|96.360073774001|96.360073774001|96.360073774001|96.360073774001|96.360073774001|95.388846047599|95.388846047599|95.388846047599|95.388846047599|94.844274132206|-99.046899503893|-99.046899503893|-99.046899503893|-99.046899503893|-99.046899503893|-99.046899503893|-99.636539029743|-99.636539029743|-99.636539029743|-99.636539029743|-99.636539029743|96.067412799407|96.067412799407|96.067412799407|95.489348351744|94.52372290005|93.375251837458|92.830276988045|91.498086847746|91.208984284361|90.408871867877|-94.858263848313|-94.858263848313|-94.858263848313|-94.858263848313|-94.858263848313|-94.858263848313|-94.858263848313|-94.858263848313|-94.858263848313|-94.858263848313|-94.858263848313|-94.858263848313|-98.624736863252|-100.90748096161|-102.77720213657|-102.84284366765|-102.84284366765|-102.84284366765|-102.84284366765|-102.84284366765|-102.84284366765|-102.84284366765|-102.84284366765|-102.84284366765|-102.84284366765|-103.48752599632|-103.48752599632|-103.48752599632|-103.48752599632|-103.48752599632|-103.48752599632|-103.48752599632|-103.48752599632|-103.48752599632|-103.48752599632|-103.48752599632|-104.48287796288|-104.48287796288|-104.48287796288|-104.48287796288|-104.48287796288|-104.48287796288|-104.48287796288|-104.48287796288|-104.48287796288|-104.48287796288|-104.48287796288|-105.5348627756|-107.14107128845|-107.14107128845|-107.14107128845|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.54737517946|102.06097335411|101.25108336953|100.94008763131|99.920790222655|99.920790222655|99.246574712346|99.246574712346||99.246574712346|99.246574712346|99.246574712346|99.246574712346|99.246574712346|98.999223482929|98.999223482929|98.999223482929|98.999223482929|98.999223482929|98.999223482929|98.999223482929|98.999223482929|97.24135013502|97.24135013502|97.24135013502|97.24135013502|97.24135013502|97.24135013502|96.573046569377|96.573046569377|||96.573046569377|95.830607180629|95.464008707507|94.971737231129|94.971737231129|94.539864830129|94.539864830129|94.539864830129|94.539864830129|94.539864830129|-98.825948018207|-98.825948018207|-98.825948018207|-98.825948018207|94.991910692062|94.991910692062|94.991910692062|94.991910692062|94.991910692062|94.991910692062|94.991910692062|94.991910692062|94.816926774672|94.816926774672|94.218805747222|94.033120107861|93.838417748134|93.838417748134|93.328245299305|93.08471652451|93.004219048588|93.004219048588|92.264710029663|92.264710029663|91.153012788628|89.854701074964|89.854701074964|89.765157249309|89.765157249309|89.765157249309|89.765157249309|89.765157249309|89.154622743238|88.499577519749|88.167308592635|86.459229548593|84.959148283159|84.48845417136|84.48845417136|84.058283192515|83.930313064655|83.239235297397|83.096928481212|82.27214355375|81.7812694963|81.763293564587|81.763293564587|81.50810507963|81.417764834631|81.417764834631|81.417764834631|81.417764834631|81.417764834631||81.281168556002|81.281168556002|81.281168556002|||81.069079716765|80.528984226518|80.528984226518|79.638874228059|79.04626382729|79.04626382729
03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE||-42.419549154914|-42.419549154914|-42.419549154914|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.354581898337|39.304536256399|38.761706044504|38.338006631344|37.781673475338|37.567414862395|37.318103374376|37.318103374376|36.869561475002|35.910474794505|-39.936750686023|-39.936750686023|-39.936750686023|-39.936750686023|-39.936750686023|-39.936750686023|-39.936750686023|-39.936750686023|-39.936750686023|-41.003611975084|-41.761782061838|-41.761782061838|-41.761782061838|-41.761782061838|-41.761782061838|-41.761782061838|-41.761782061838|-41.761782061838|-41.840322961526|-41.840322961526|-41.840322961526|-41.840322961526|-41.840322961526|-41.840322961526|-41.840322961526|-42.014803027794|-43.0031160775|-43.766239212969|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.039734618382|-44.580816658025|-44.723663221766|-44.723663221766|-44.845175760667|-44.845175760667|-44.845175760667|-46.817417588147|-47.698470396447|-47.698470396447|-47.698470396447|-47.698470396447|-47.698470396447|-47.698470396447|-50.771633460177|-50.967339617695|-50.967339617695|-50.967339617695|-50.967339617695|-50.967339617695|-50.967339617695|-50.967339617695|-50.967339617695|-50.967339617695|-50.967339617695|-50.967339617695|-50.967339617695|-50.967339617695|-50.967339617695|-50.967339617695|-50.967339617695|-50.967339617695|-50.967339617695|-50.967339617695|-51.770933900371|-52.308815834803|-52.999240528525|-53.405060169053|-53.405060169053|-53.405060169053|-53.405060169053|-53.405060169053|-53.417843470917|-54.442605373977|49.962498168964|49.962498168964|49.962498168964|49.962498168964|49.962498168964|49.962498168964|49.962498168964|49.962498168964|49.434317883173|49.434317883173|48.789242117846|47.05027065591|-51.192215692753|-51.192215692753|-51.192215692753|-51.192215692753|-51.596221643755|-51.596221643755|-51.596221643755|-51.596221643755|-51.596221643755|-51.596221643755|-51.596221643755|-51.596221643755|-51.596221643755|-51.596221643755|-51.596221643755|-51.596221643755|-51.596221643755|-51.596221643755||-51.596221643755|47.160768335978|47.160768335978|47.160768335978|47.160768335978|47.160768335978|47.160768335978|47.160768335978|47.160768335978|47.160768335978|47.160768335978|47.160768335978|47.160768335978|47.160768335978|47.160768335978|47.160768335978|46.500297142311|45.559936189412|45.559936189412|44.494371890755|43.957633865908|||43.551815550675|43.387574241283|42.856195076442|42.255215971709|42.0235737088|41.958413468762|40.776014710978|40.395015930152|39.996684205771|39.369646642209|39.275718474389|38.450242969726|37.2536042237|36.47821497325|36.47821497325|35.779683371428|35.767467366038|35.767467366038|35.767467366038|35.767467366038|35.668203326481|35.668203326481|35.668203326481|35.668203326481|35.668203326481|35.668203326481|35.668203326481|35.668203326481|35.668203326481|35.668203326481|35.668203326481|34.555494979926|34.555494979926|34.555494979926|33.631955010317|33.631955010317|-36.395718578149|-36.395718578149|-36.395718578149|-36.395718578149|-36.395718578149|-36.395718578149|-36.395718578149|-36.395718578149|-36.395718578149|-36.395718578149|-36.395718578149|-36.395718578149|-36.395718578149|-36.395718578149|-36.395718578149|-36.395718578149|-37.033020659342|-37.078357983579|-37.772618506738|-38.467739132682|-38.467739132682|-38.591535807364|-38.591535807364|-38.591535807364|-38.790596273997|-39.458440652002|36.510517665201||36.510517665201|36.510517665201|36.510517665201|||36.510517665201|36.510517665201|36.510517665201|36.510517665201|36.510517665201|36.510517665201
03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH||210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|210.84468417999|209.42742534078|208.54497211849|208.54497211849|202.26107860577|201.95236951131|201.95236951131|201.95236951131|201.95236951131|201.95236951131|201.95236951131|201.95236951131|201.95236951131|201.95236951131|201.95236951131|201.95236951131|201.6137472923|200.36527493876|-213.32062320414|-213.32062320414|-213.32062320414|-213.32062320414|-213.32062320414|-214.40625614262|-214.53472057025|-217.71694149991|206.01191194894|206.01191194894|206.01191194894|206.01191194894|206.01191194894|206.01191194894|206.01191194894|203.66878783308|203.44865721687|200.32073210593|200.06192778345|195.81880780057|194.17532275411|194.17532275411|194.17532275411|193.1281280859|191.45407004852|-200.64211961202|-200.64211961202|-200.64211961202|-200.64211961202|-200.64211961202|-200.79680041662|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-203.55037156841|-208.7754169228|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-209.73329194371|-211.13326450391|-211.13326450391|-211.13326450391|-211.35213630668|-211.35213630668|-211.35213630668|-211.35213630668|-211.35213630668|-211.35213630668|-211.76904813969|-217.07115917431|-217.18609395487|-217.18609395487|207.94739351407|207.94739351407|207.94739351407|207.94739351407|207.94739351407|207.94739351407|207.94739351407|207.94739351407|207.94739351407|207.94739351407|207.94739351407|206.18567254974|206.18567254974|203.53963277554|202.88218303277|202.88218303277|202.88218303277|202.88218303277|202.88218303277|202.88218303277|202.88218303277|202.88218303277|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166||202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|202.60058177166|||202.60058177166|202.60058177166|200.73120247714|200.47911132035|198.7990119|198.75445207178|196.15704413475|196.15704413475|194.51338101561|192.87597890623|192.29831193032|190.08112728438|190.08112728438|190.08112728438|190.08112728438|190.08112728438|190.08112728438|188.69570172983|186.17410971011|185.00706037285|185.00706037285|184.03426349018|184.03426349018|183.83141143956|182.52712216022|180.73402578288|180.73402578288|180.73402578288|178.87780700187|176.33200767812|174.33667085764|169.82783256439|169.82783256439|169.82783256439|169.82783256439|169.82783256439|169.82783256439|169.82783256439|168.03759231465|166.97971476402|166.97971476402|166.97971476402|166.97971476402|165.95412253104|163.51569492246|163.46865818419|163.46865818419|163.46865818419|163.46865818419|162.53517884588|161.00436458099|161.00436458099|161.00436458099|161.00436458099|160.12707667337|-165.31237757672|-165.31237757672|-165.31237757672|-165.31237757672|-165.31237757672|-165.31237757672|-165.31237757672|-165.71207186603||-165.71207186603|-166.01494712026|-166.01494712026|||-166.01494712026|-166.01494712026|-166.29883871246|-167.60203711377|-168.13078843648|-168.13078843648
03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE||84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.384627399354|84.014027764961|83.17891987448|83.11939367483|83.11939367483|83.11939367483|81.080437704699|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|80.423667031978|79.201855852046|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|79.079176120936|78.193526564901|76.350586479312|-80.932000976538|-80.932000976538|-80.932000976538|-80.932000976538|-80.932000976538|-80.932000976538|-80.932000976538|-81.125555097765|75.476492759508|75.476492759508|75.476492759508|75.476492759508|75.476492759508|74.370546628946|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-78.137541584401|-80.363366678674|74.302219217657|74.302219217657|74.019361628322|74.019361628322|74.019361628322|74.019361628322|74.019361628322|74.019361628322|74.019361628322|74.019361628322|74.019361628322|74.019361628322|74.00303864041|74.00303864041|73.335054031073|73.335054031073|-77.970935922488|-77.970935922488|-77.970935922488|-77.970935922488|-77.970935922488|-77.970935922488|-77.970935922488|-77.970935922488|-77.970935922488|-78.173749318369|-78.173749318369|-78.488822142587|-78.488822142587|-78.931220756005|-78.931220756005|-78.931220756005|-78.931220756005|-78.931220756005|-79.58579989057|-80.894753244993|-80.894753244993|-80.894753244993|-80.894753244993|78.545350441158|78.545350441158|78.545350441158|78.545350441158|78.545350441158|78.545350441158|78.545350441158|78.545350441158|78.545350441158|78.517057825923|78.054355225632|78.054355225632|78.054355225632|78.054355225632|78.054355225632|78.054355225632|78.054355225632|77.968174812606|77.12130490653|76.952558531941|76.623957332176|75.43884137847|75.205375392988|74.27708531282|73.867873943091|72.728748944336|71.479719642063||70.973021298934|70.752243870154|69.983445819752|69.983445819752|69.983445819752|69.983445819752|69.983445819752|69.983445819752|69.983445819752|69.983445819752|69.983445819752|69.983445819752|69.983445819752|69.983445819752|69.983445819752|69.983445819752|69.983445819752|69.837961177935|69.837961177935|68.526625718132|68.376387618519|||68.376387618519|68.202651366633|67.910769323186|67.910769323186|67.910769323186|67.910769323186|67.910769323186|67.910769323186|67.910769323186|67.910769323186|67.910769323186|67.910769323186|67.910769323186|67.910769323186|67.910769323186|67.910769323186|67.910769323186|67.910769323186|67.910769323186|67.910769323186|67.910769323186|67.30918550897|66.704361037565|66.704361037565|66.120405493128|65.979758107301|65.979758107301|65.979758107301|65.979758107301|65.979758107301|65.979758107301|64.978018716361|64.978018716361|64.978018716361|64.045015709694|63.355021151233|62.677803737508|62.218113297209|62.183103736518|62.183103736518|62.102225908377|62.102225908377|60.980804479496|-65.465507344972|-65.465507344972|-65.465507344972|-65.465507344972|-65.465507344972|-65.465507344972|-65.465507344972|-65.465507344972|-65.465507344972|-66.389861177604|-66.389861177604|-66.389861177604|-66.389861177604|-67.088178713234|63.690509207805|63.690509207805|63.690509207805|63.690509207805|63.690509207805|63.690509207805||63.690509207805|63.485563260273|63.465071764208|||63.238645749514|63.238645749514|63.238645749514|63.238645749514|63.238645749514|63.238645749514
03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE||-95.233903596237|-95.233903596237|-95.233903596237|-95.233903596237|-95.233903596237|-95.233903596237|-95.233903596237|-96.079337329152|-96.220110456741|-96.220110456741|-96.326784920467|-98.236986822302|-98.567205528876|-99.430782005148|-100.48475781741|-100.69586936709|-100.69586936709|-101.85429839819|-102.06922657986|-102.58467391711|-102.58467391711|-102.58467391711|-102.72040066069|-102.72040066069|-102.72040066069|-102.72040066069|-102.72040066069|-103.09931988561|-103.09931988561|-104.74424621622|-104.75772661161|-104.75772661161|-104.75772661161|-104.75772661161|-104.75772661161|-104.75772661161|-105.03094494442|-105.03094494442|-105.03094494442|-105.03094494442|-105.73419378545|-105.73419378545|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|101.43705406835|100.54217012049|100.54217012049|100.41574454441|98.211937958825|97.638817953653|97.487577623335|97.329528590272|96.842254819948|96.159173954944|95.335189383803|94.731880975628|94.479310804897|93.943838433343|93.943838433343|92.894824906542|92.125857611176|92.125857611176|92.125857611176|92.125857611176|92.125857611176|92.125857611176|92.125857611176|92.125857611176|92.125857611176|92.125857611176|92.125857611176|92.125857611176|92.125857611176|92.125857611176|92.125857611176|90.095848339172|90.095848339172|90.095848339172|90.095848339172|90.095848339172|90.095848339172|90.095848339172|90.095848339172|90.095848339172|89.914829114379|88.331477963595|87.798861860863|87.452071480875|-92.000367472277|-92.000367472277|-92.000367472277|-92.000367472277|-92.000367472277|-92.000367472277|-92.000367472277|-92.000367472277|-92.000367472277|-92.000367472277|-92.000367472277|-92.000367472277|-92.000367472277|-92.000367472277|-92.000367472277|-92.270928394868|-92.270928394868|-92.270928394868|-92.270928394868|-92.270928394868|-92.270928394868|-92.270928394868|-92.270928394868|-92.270928394868|-92.270928394868|-92.270928394868|-92.270928394868|-92.270928394868|-93.645472857769|-93.849970231912|-93.87663621212|-93.87663621212|-93.87663621212|-93.87663621212|-93.87663621212|-94.549042270194|89.322715986822|89.322715986822|89.322715986822|89.322715986822|89.322715986822|88.13372444647|88.13372444647|87.46403196225|87.46403196225|87.46403196225|87.46403196225||87.46403196225|86.923924741584|85.206027677145|84.715030328529|-89.41938808715|-89.41938808715|-89.41938808715|-89.41938808715|-89.41938808715|-90.452652701136|-90.564658947898|-90.564658947898|-90.564658947898|-90.564658947898|-90.564658947898|-90.564658947898|-91.220733876706|-91.400262033146|87.751253255693|87.751253255693|87.751253255693|||87.751253255693|87.751253255693|86.818613406119|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|85.647535919829|84.855597416211|-89.441255787808|-89.441255787808|-89.441255787808|-89.441255787808|-89.441255787808|-89.441255787808|-89.441255787808|-90.274323674139|-90.274323674139|-91.029289741202|-91.029289741202|-91.767644575697|-91.767644575697|-92.311270903064|-93.711964075779|-96.201070195011|-96.312503870068|-96.312503870068|-96.312503870068|-96.312503870068|-96.312503870068|92.443415609504|92.443415609504|92.443415609504|92.443415609504|92.443415609504|92.443415609504|92.443415609504|92.443415609504|92.443415609504|91.878797919116|91.321724887937|91.321724887937|90.274695710175|89.542441610752|89.16493485179|88.293260709075|86.81250947452||85.890011188458|85.673348714986|85.127278577741|||85.127278577741|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603
03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|231.30652879452|225.49614666541|224.98738552287|222.84151727421|222.84151727421|221.03224480663|-231.65890260732|-231.65890260732|-231.65890260732|-231.65890260732|-231.65890260732|-231.65890260732|-231.65890260732|-231.65890260732|-231.65890260732|219.29190186962|219.29190186962|219.29190186962|219.29190186962|219.29190186962|217.7715535639|217.65173143791|215.91633354498|215.91633354498|214.98204947923|214.70504666936|212.59449239982|211.07861334762|207.7040092358|206.33501602643|203.03890330519|199.89322691191|-217.72862476301|-217.72862476301|-217.72862476301|-217.72862476301|-217.72862476301|-217.72862476301|-217.72862476301|-226.11235135343|-232.73991556203|-232.73991556203|-232.73991556203|-232.73991556203|-232.73991556203|-232.73991556203|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-236.69603442685|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|-237.27196722249|225.67280381361|225.67280381361|225.67280381361|225.67280381361|225.67280381361|225.67280381361|224.13030781176|224.13030781176|223.08712666248|223.08712666248|223.08712666248|223.08712666248|223.08712666248|223.08712666248|220.91347729073|220.23164109506|218.36016219763|213.95018327135|211.13074766153|206.77306584245|204.75618053946|-217.68638451272|-217.68638451272||-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.68638451272|-217.69369027269|-217.69369027269|-218.53920655886|||206.31309483481|206.31309483481|206.31309483481|206.31309483481|206.31309483481|205.01596634759|205.01596634759|205.01596634759|205.01596634759|205.01596634759|203.68718584791|200.69911832378|200.69911832378|200.69911832378|200.69911832378|200.69911832378|200.69911832378|200.69911832378|200.69911832378|199.00311024861|199.00311024861|199.00311024861|199.00311024861|199.00311024861|197.06178933466|194.71865464675|191.16951809974|191.16951809974|190.84946675931|190.02982760843|190.02982760843|187.64897440649|187.64897440649|187.64897440649|187.64897440649|186.14887045464|184.61873837136|183.08082560061|179.76707291896|179.76707291896|176.18719370057|176.18719370057|176.18719370057|174.42061617553|174.42061617553|173.78513254259|173.40458503402|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-181.94285590791|-183.42762086285|176.02300664606||176.02300664606|176.02300664606|175.57888816928|||174.39443015877|174.39443015877|174.39443015877|174.39443015877|173.37928564538|173.37928564538
03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE||-26.73177832049|-26.73177832049|-26.73177832049|-27.499753511415|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|25.522885472095|24.414873289307|22.758237690641|22.758237690641|22.699274238018|22.699274238018|22.699274238018|22.60416277139|22.60416277139|22.60416277139|22.421570441112|22.189523004807|21.819192223324|21.798631673701|21.798631673701|21.737090858759|21.707878837918|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.667201895414|21.301612318554|21.22262577326|20.757916919731|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-22.245558037947|-23.127285920459|-24.37476249412|22.585661486477|22.585661486477|22.585661486477|22.585661486477|22.585661486477|22.585661486477|22.585661486477|-23.988321903244|-23.988321903244|-23.988321903244|-23.988321903244|-23.988321903244|-23.988321903244|-23.988321903244|-23.988321903244|-23.988321903244|-23.988321903244|-23.988321903244|-23.988321903244|-23.988321903244|-23.988321903244|-23.988321903244|-23.988321903244|-23.988321903244|-24.004801461979|-24.292002039799|-24.33372069502|-24.33372069502|-24.33372069502|-24.518022549418|-24.615580890209|-24.788680061919|-24.788680061919|-24.824088398199|-25.557320823913|-25.625356610887|-25.994840657571|-26.512599984649|25.821568880824|25.821568880824|25.821568880824|25.821568880824|25.821568880824|25.821568880824|25.72873189146|25.72873189146|25.72873189146|25.72873189146|25.72873189146|25.72873189146|25.72873189146|25.72873189146|25.72873189146|25.318590770107|25.31621025441|25.302456202749|25.014396153825|24.211550671676|-26.254376474323|-26.254376474323|-26.254376474323|-26.254376474323|-26.254376474323|-26.254376474323|-26.254376474323||-26.254376474323|-26.254376474323|-26.254376474323|-26.254376474323|-26.254376474323|-26.254376474323|-26.254376474323|-26.254376474323|-26.254376474323|-26.254376474323|-26.254376474323|24.436201959845|24.436201959845|24.158103112441|24.158103112441|24.158103112441|24.158103112441|24.158103112441|24.158103112441|23.739003848215|23.494448448972|||23.377383466976|23.377383466976|23.377383466976|23.377383466976|23.377383466976|23.130980752593|22.686089805636|22.594543885162|22.497270635952|22.444583069135|22.444583069135|22.444583069135|22.315090853693|-23.418308579008|-23.418308579008|-23.418308579008|-23.418308579008|-23.418308579008|-23.418308579008|-23.418308579008|-23.418308579008|-23.418308579008|-23.418308579008|-23.418308579008|-23.418308579008|-23.418308579008|-23.418308579008|-23.418308579008|-23.418308579008|-23.418308579008|-23.418308579008|-23.418308579008|-23.462564719033|-23.593403882794|-23.854772878844|-23.854772878844|-23.854772878844|-24.176414835407|-24.215757335723|-24.215757335723|-24.215757335723|-24.215757335723|-24.215757335723|-24.215757335723|-24.215757335723|-24.215757335723|-24.215757335723|-24.215757335723|-24.215757335723|-24.215757335723|-24.215757335723|-24.215757335723|-24.523618448113|-24.789576358634|23.344280857322|23.344280857322|23.344280857322|23.344280857322|23.344280857322|23.344280857322|23.344280857322|23.344280857322|23.344280857322||23.313632311278|23.313632311278|23.313632311278|||23.313632311278|23.313632311278|23.313632311278|23.313632311278|23.313632311278|23.313632311278
03835|1169015|/equities/fiat?cid=1169015|CAC40||-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.059129507123|-13.126076816274|-13.126076816274|-13.126076816274|-13.126076816274|-13.231759038255|-13.231759038255|-13.231759038255|-13.414176586254|-13.436196198048|-13.497551191716|-13.5492785119|-13.572754186942|-13.581171612556|-14.000523837203|-14.061582229529|-14.647202224636|-14.69638631541|-14.69638631541|-14.69638631541|-14.69638631541|-14.69638631541|-14.69638631541|-14.72152661932|-14.72152661932|-14.749922277168|-14.749922277168|-14.758024906268|-14.834471781111|-14.894746708711|-14.940384732176|-15.11687269309|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.292189998136|-15.585099664779|-15.772839694665|-15.772839694665|-16.016154560167|-16.065172178567|-16.099080119994|-16.481199620462|-17.062666917616|-17.303184907496|-17.566872138513|-17.800746514547|-18.217829892092|-18.563811616824|-19.376262560849|-19.376262560849|-19.376262560849|-19.376262560849|-19.376262560849|-19.376262560849|-19.376262560849|-19.376262560849|-19.376262560849|-19.376262560849|-19.376262560849|-19.376262560849|-19.469069683293|-19.659854901873|-19.669171241746|-19.683223858569|-19.683223858569|-19.866782130398|-19.866782130398|-20.30098029154|-20.554340569217|-20.554340569217|-20.554340569217|-20.554340569217|-20.568155942183|-20.623618110266|-20.718478360105|-20.718478360105|-20.725421126605|-21.319579742485|-21.354655374462|-21.354655374462|-21.354655374462|-21.418339222939|-21.418339222939|-21.418339222939|-21.418339222939|-21.778523024573|-21.778523024573|-21.778523024573|-21.778523024573|-21.778523024573|-21.778523024573|-21.778523024573|-21.778523024573|-21.778523024573|-22.011730386324|-22.011730386324|-22.011730386324|-22.011730386324|-22.011730386324|-22.011730386324|-22.011730386324|-22.011730386324|-22.011730386324|-22.011730386324|-22.340478262975|-22.493865898002|-22.590739703564|-22.802432669962||-24.359647156756|-25.095454514862|-25.095454514862|-25.095454514862|-25.095454514862|-25.095454514862|-25.095454514862|-25.871061763103|-26.129233741026|-26.203311820003|-26.203311820003|-26.203311820003|-26.203311820003|-26.203311820003|-26.203311820003|-26.203311820003|-26.203311820003|-26.203311820003|-26.74100263027|-26.74100263027|-27.477503960968|||25.770705204222|25.770705204222|25.770705204222|25.770705204222|25.729883488576|25.729883488576|25.248481442045|24.950812844779|24.907846694021|24.327329587968|24.277444604042|24.277444604042|24.085494521594|23.916597547031|23.916597547031|23.667331578441|23.598145990578|23.204884561132|23.107650262593|23.010722458891|22.913027257231|22.913027257231|22.913027257231|22.913027257231|22.913027257231|22.589751528929|22.506529768941|22.506529768941|22.506529768941|22.506529768941|21.750033653044|21.28243683104|21.28243683104|21.28243683104|20.981318031464|20.675908127001|20.398508644293|19.930010583875|19.820167068196|19.820167068196|19.281017307388|-20.530007446136|-20.530007446136|-20.530007446136|-20.530007446136|-20.530007446136|-20.712120890977|-20.74535536806|-20.858990244986|-20.858990244986|-20.858990244986|-20.858990244986|-21.046877813473|-21.462420410729|-21.570698170973|-21.570698170973|-21.570698170973|-21.570698170973|-21.570698170973|-21.570698170973|-21.570698170973|-21.938553074017|20.517153495905||20.517153495905|20.517153495905|20.517153495905|||20.517153495905|20.517153495905|20.517153495905|20.517153495905|20.517153495905|20.517153495905
03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH||-25.305565441714|-25.305565441714|-25.305565441714|-25.305565441714|-25.305565441714|-25.305565441714|-25.305565441714|-25.698961669722|-25.981901626365|-26.436834737743|-26.553660444007|-26.553660444007|-26.553660444007|-26.553660444007|-26.553660444007|-26.553660444007|-26.553660444007|-26.553660444007|-26.553660444007|-26.856011765517|24.532012286025|24.532012286025|24.532012286025|24.532012286025|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.531924333723|24.459082593025|-27.048958884106|-27.048958884106|-27.048958884106|-27.048958884106|-27.632994263859|-27.632994263859|-27.632994263859|-27.632994263859|-27.632994263859|-27.705273619366|-27.705273619366|-27.705273619366|-27.998359140503|-28.330954693806|-28.58661603823|-29.175407196578|-29.274896067046|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-29.843615283146|-30.073259438854|-30.073259438854|-30.073259438854|-30.666926194833|-30.666926194833|-30.736027719364|-32.23614163066|-34.260713414627|-34.62245933687|-34.756065073668|-35.062735640781|-35.062735640781|-37.37192724786|-39.731562602763|-39.731562602763|-39.731562602763|-39.731562602763|-39.731562602763|-39.731562602763|-39.731562602763|-39.731562602763|-39.731562602763|-39.731562602763|-39.731562602763|-39.731562602763|-39.731562602763|-39.731562602763|-39.731562602763|-39.731562602763|-39.731562602763|-39.731562602763|-39.731562602763|-39.731562602763|-40.079028692074|-40.079028692074|-40.995405043873|-40.995405043873|-41.644894959433|-42.485437580726|38.390163455803|38.390163455803|38.390163455803|38.390163455803|38.390163455803|38.390163455803|38.390163455803|38.390163455803|38.174069972391|-40.28090337764|-40.28090337764|-40.28090337764|-40.28090337764|-40.28090337764|-40.383998694527|-40.383998694527|-40.383998694527|-40.383998694527|-40.383998694527|-40.383998694527|-40.383998694527|-40.383998694527|-40.383998694527|-40.383998694527|-40.383998694527|-40.383998694527|-40.383998694527|-40.383998694527|-40.383998694527|-40.383998694527|-40.383998694527|-40.383998694527|-40.383998694527|-40.383998694527||36.652659798059|36.652659798059|36.652659798059|36.652659798059|-39.541345619379|-39.541345619379|-39.541345619379|-39.800384970968|-40.544315837561|-40.654793340563|-40.818660081094|-41.625599379444|-41.625599379444|-41.625599379444|-41.625599379444|-41.625599379444|-41.625599379444|-41.625599379444|-42.096666541982|-42.096666541982|-42.802848700397|||-42.802848700397|-42.802848700397|-42.802848700397|-42.910385427335|-43.020984766063|-43.239610132829|-43.239610132829|-43.766233480921|40.796018939645|40.796018939645|40.796018939645|40.796018939645|40.796018939645|40.796018939645|40.796018939645|40.275029748965|40.275029748965|40.275029748965|40.275029748965|40.213079070153|40.213079070153|40.213079070153|40.213079070153|40.213079070153|40.213079070153|40.213079070153|40.213079070153|40.213079070153|40.213079070153|40.213079070153|40.213079070153|40.213079070153|40.213079070153|40.213079070153|39.322311400376|39.163433628478|39.163433628478|39.163433628478|39.163433628478|39.163433628478|39.163433628478|39.163433628478|39.163433628478|39.163433628478|39.163433628478|39.163433628478|39.163433628478|39.107150374958|-42.079439598441|-42.079439598441|-42.079439598441|-42.079439598441|-42.42826531344|-42.651408226549|-43.111007301078|-43.523343395377|-43.722049420834|-43.874498042531|-44.083949406288|-44.083949406288|-45.028275312475|-46.317529693236|44.130314442009||44.130314442009|44.130314442009|44.130314442009|||44.130314442009|44.130314442009|44.130314442009|44.130314442009|44.130314442009|44.130314442009
03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH||-95.680889078788|-95.680889078788|-95.680889078788|-98.436668948751|-98.436668948751|-98.436668948751|-98.436668948751|-100.34193855993|-100.34193855993|-101.04767422802|-101.04767422802|-101.04767422802|-102.48408259426|-103.32898011775|91.979182791524|91.979182791524|91.979182791524|91.979182791524|91.979182791524|90.851873583057|90.093661401469|90.093661401469|90.093661401469|89.189626373404|88.241897576294|88.241897576294|88.241897576294|88.241897576294|88.241897576294|88.241897576294|88.241897576294|86.820440072971|84.628299444552|-97.388954181268|-97.388954181268|-97.388954181268|-98.282172753627|-100.66908007442|-103.27452988955|-103.53876495553|-103.53876495553|-103.53876495553|-104.23751831268|-104.32423355272|-104.32423355272|-104.32423355272|-104.32423355272|-106.24127202184|-106.24127202184|-106.29232460946|-106.29232460946|-106.29232460946|-106.29232460946|-106.29232460946|-106.29232460946|-106.29232460946|-106.29232460946|-106.29232460946|-106.42567739645|-106.42567739645|-106.42567739645|-106.42567739645|-106.42567739645|-106.42567739645|-106.42567739645|-109.85075537539|-110.84305791697|-114.06472585958|-114.06472585958|-114.06472585958|-114.06472585958|-114.06472585958|-114.56636130326|-115.54122535123|-115.54122535123|-115.54122535123|-115.54122535123|-115.54122535123|-115.54122535123|-116.55413766849|-116.89708707347|-116.89708707347|-118.22553862484|-118.22553862484|103.8017611496|103.8017611496|103.8017611496|103.30195818923|-113.21645561828|-113.21645561828|-113.21645561828|-113.21645561828|-115.89272834608|103.65732692787|103.65732692787|103.65732692787|103.65732692787|103.65732692787|103.65732692787|103.65732692787|103.65732692787|103.65732692787|103.65732692787|103.65732692787|103.65732692787|103.65732692787|102.18036062528|98.542068293907|95.996738225462|-106.35773985157|-106.35773985157|-106.35773985157|-106.35773985157|-106.35773985157|-106.35773985157|-106.35773985157|-106.35773985157|-106.35773985157|-106.35773985157|-106.35773985157|-106.35773985157|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|97.729035171321|96.023924916376|93.71547475721|93.064419279115|89.927132617121|88.231345171635|88.231345171635|88.231345171635|86.109830850699|85.580835829961|85.580835829961||-95.935146445443|-95.935146445443|-95.935146445443|-95.935146445443|-95.935146445443|-95.935146445443|-95.935146445443|-95.935146445443|-95.935146445443|-96.852388296315|-98.052652899633|-99.353937250489|-99.353937250489|-99.353937250489|-99.353937250489|-99.353937250489|-99.353937250489|-99.353937250489|-99.353937250489|-100.72437721503|-101.03486523377|||-102.67050723992|-102.67050723992|-102.67050723992|-102.67050723992|-102.67050723992|-102.67050723992|-102.67050723992|-103.53278499137|-106.20864736251|-107.29516751691|-108.65351822558|-108.75325028809|-108.75325028809|-108.75325028809|-114.36250196466|-118.30833187113|-132.07047314126|-132.07047314126|-133.51164080786|-134.44071226305|-136.18193042654|-136.18193042654|-141.66780452838|-141.66780452838|-142.71423403544|-144.30470346657|-144.4885152442|-144.4885152442|-145.87891108269|-146.45143196606|-146.45143196606|-147.57381431287|-148.59868697795|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|133.25741959089|129.38601769864|125.83446512686|124.15312651015|124.15312651015|124.15312651015|124.15312651015|123.29791936186|122.6675728976|122.6675728976|122.6675728976|122.6675728976|122.6675728976|122.6675728976|122.6675728976|122.6675728976||122.6675728976|122.6675728976|122.6675728976|||122.24729592924|121.44422380267|119.93802644742|116.056137954|-127.15623759804|-127.15623759804
03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH||-153.30880792363|-153.45161562475|-153.45161562475|-155.64345519314|-157.61136946572|-157.61136946572|-162.55179468397|-162.55179468397|-162.55179468397|-162.55179468397|-164.03255151382|153.14906191938|153.14906191938|153.14906191938|153.14906191938|151.01284657709|147.06149823128|144.92403040751|144.92403040751|144.92403040751|144.92403040751|144.92403040751|144.92403040751|144.92403040751|144.92403040751|144.92403040751|144.92403040751|144.92403040751|144.92403040751|144.6655834077|143.97843211207|143.93158767525|141.37399003576|-151.67035782669|-151.67035782669|-151.67035782669|-151.67035782669|-151.67035782669|-151.67035782669|-151.67035782669|-151.67035782669|-151.67035782669|-151.67035782669|-151.67035782669|-151.67035782669|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-152.35157661879|-153.07953517132|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-153.64483857537|-154.078406063|-154.078406063|-154.078406063|-154.078406063|-154.078406063|-154.078406063|-154.078406063|-156.61767781143|-159.24464218224|-160.62574554233|-160.62574554233|-160.62574554233|-160.62574554233|-160.93023248367|-160.93023248367|-160.93023248367|-160.93023248367|-160.93023248367|-160.93023248367|-160.93023248367|-160.93023248367|-160.93023248367|-160.93023248367|-160.93023248367|-160.93023248367|-160.93023248367|-162.69192362551|-163.96094281113|-163.96094281113|-163.96094281113|-163.96094281113|-163.96094281113|-163.96094281113|-163.96094281113|-163.96094281113|-167.68994052582|-173.23882026334|-174.02090665653|-177.21767151968|165.1291132663|165.1291132663|162.54623781027|160.42915413977|160.14064112|160.14064112|160.14064112|160.14064112|160.14064112|160.14064112|160.14064112|160.14064112|160.14064112|160.14064112|160.14064112|160.14064112|159.54595802412|159.54595802412|159.54595802412|159.54595802412|159.54595802412|159.54595802412|158.50105887635|156.0011858541|154.78464535411|153.76071875554|152.86842012926|152.86842012926||152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.86842012926|152.65787458688|152.65787458688|152.65787458688|152.65787458688|||152.65787458688|152.65787458688|152.65787458688|150.84208033118|147.68286432198|145.61151031842|143.32390662685|141.58766673953|140.19741613501|139.04372230469|139.04372230469|139.04372230469|139.04372230469|139.04372230469|139.04372230469|139.04372230469|139.04372230469|137.91247194011|133.34365820063|133.34365820063|133.34365820063|133.34365820063|133.34365820063|133.34365820063|133.34365820063|133.34365820063|133.34365820063|133.34365820063|133.34365820063|133.34365820063|132.50683735888|-138.67921140409|-138.67921140409|-140.02773216301|-140.02773216301|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-141.15121676225|-141.33747171581|-142.27372424029|134.60069683149|134.60069683149|134.60069683149|134.60069683149|134.60069683149|-139.58575715279|-139.58575715279|-139.58575715279|-139.58575715279|-139.58575715279|-139.58575715279|-139.58575715279|-139.81914465191||-139.81914465191|-140.35738311611|-140.54153628705|||-141.00366070925|-141.00366070925|-141.00366070925|-142.01517331003|-142.15935196486|-142.15935196486
03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE||-57.182594009324|-57.182594009324|-57.418439330971|-58.494377178523|-58.93058651142|-58.93058651142|-58.93058651142|-58.93058651142|-58.93058651142|-58.93058651142|-58.93058651142|-58.93058651142|-58.93058651142|-59.44120606507|-60.228007518861|-60.533897624648|-61.084332397952|-61.115902004142|-61.115902004142|-61.122726699315|-61.122726699315|-61.122726699315|-62.31302968286|-62.426149406827|-62.426149406827|-63.14072083411|-63.239841236712|-63.239841236712|-63.28093630963|-63.323816799383|-63.400082816877|-63.400082816877|-63.555091688146|59.464639661354|59.464639661354|59.362388811728|59.362388811728|59.362388811728|59.362388811728|59.362388811728|58.731543870127|-62.278916238381|-62.278916238381|-62.278916238381|-62.365207156137|-62.365207156137|-62.365207156137|-63.163510431261|-63.163510431261|-63.163510431261|-63.163510431261|-63.163510431261|-63.163510431261|-63.163510431261|-63.163510431261|-63.163510431261|-63.163510431261|-63.163510431261|-63.194413966073|-63.194413966073|-63.194413966073|-63.552545687463|-63.552545687463|60.371629189066|60.371629189066|60.371629189066|60.371629189066|60.371629189066|60.371629189066|59.879590403826|59.374883859531|59.374883859531|59.374883859531|59.374883859531|59.374883859531|-62.765612278356|-62.765612278356|-62.765612278356|-62.765612278356|-62.765612278356|-62.765612278356|-62.765612278356|-62.765612278356|-62.765612278356|-62.765612278356|-64.640833596109|-64.640833596109|-64.640833596109|-64.640833596109|-64.640833596109|-64.640833596109|-64.640833596109|-65.053704928159|-65.625783389143|62.190842037491|62.190842037491|62.190842037491|62.190842037491|62.190842037491|62.190842037491|62.190842037491|62.190842037491|62.190842037491|62.190842037491|62.190842037491|62.190842037491|62.018714036204|-65.503215916387|-65.503215916387|-65.503215916387|-65.503215916387|-65.503215916387|-65.503215916387|-65.503215916387|-65.503215916387|-65.503215916387|-65.568488727514|-65.568488727514|-65.568488727514|-65.568488727514|-65.622764413559|-66.860850035045|-67.677608157632|-67.966738843914|-67.966738843914|-68.136777041866|-68.136777041866|-68.176760548076|-68.176760548076|-68.252064646627|-68.252064646627|-68.252064646627|-68.76168349167|-68.76168349167|-68.76168349167|-68.76168349167|-68.772082374669|-68.772082374669|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303||65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.898703701303|65.250223723833|64.935805629562|64.785890074649|64.532656638798|64.356282305912|64.054206292051|63.499120306326|62.200127468455|||60.851579054978|60.851579054978|60.851579054978|60.851579054978|60.851579054978|60.851579054978|60.851579054978|60.851579054978|60.344663807377|60.344663807377|59.673515316099|58.661684032115|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.159924998501|-61.214660638913|-61.214660638913|-61.342957172509|-62.47717461069|-62.648085502052|-62.648085502052|-62.648085502052|-62.924539039824|-63.694486881068|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396||60.516256721396|60.516256721396|60.516256721396|||60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396
03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE||-28.518595532072|-28.518595532072|-28.518595532072|-29.121772478568|-29.411816701167|-29.411816701167|-29.50368521928|-29.867142600725|-29.867142600725|-29.867142600725|-29.867142600725|-29.867142600725|-29.867142600725|-30.12460255061|-30.139755607073|-30.139755607073|-30.585842522804|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|29.025199508086|-30.471059610619|-30.471059610619|-30.471059610619|-30.471059610619|-30.471059610619|-30.471059610619|-30.471059610619|-30.471059610619|-30.471059610619|-30.471059610619|29.144167871313|29.144167871313|29.144167871313|29.144167871313|29.144167871313|29.144167871313|29.144167871313|29.144167871313|29.144167871313|29.138487206016|29.138487206016|29.138487206016|28.880790858897|28.880790858897|28.880790858897|28.880790858897|28.880790858897|28.880790858897|28.880790858897|28.880790858897|28.880790858897|28.880790858897|28.880790858897|28.880790858897|28.473656395445|28.344063047314|28.257847949028|28.201497047212|27.929997304045|-29.219127272156|-29.219127272156|-29.219127272156|-29.219127272156|-29.219127272156|-29.219127272156|-29.219127272156|-29.219127272156|-29.219127272156|-29.219127272156|-29.219127272156|-29.219127272156|-29.219127272156|-29.219127272156|-29.923340957042|-29.923340957042|-29.923340957042|-29.923340957042|-29.923340957042|-29.923340957042|-29.923340957042|-29.927959012601|-29.927959012601|-29.927959012601|-29.927959012601|-29.927959012601|-29.927959012601|-29.927959012601|-29.927959012601|-29.927959012601|-29.927959012601|-29.927959012601|-29.927959012601|-29.927959012601|-29.927959012601|-29.927959012601|-29.927959012601|-29.927959012601|-29.927959012601|-29.927959012601|-29.960996724417|-29.960996724417|-29.960996724417|-29.960996724417|-29.960996724417|-29.960996724417|-29.960996724417|-29.960996724417|-29.960996724417|-30.546663073754|-31.407959280252|-31.774399556318|-31.894443134221|30.023651624717|30.023651624717|30.023651624717|29.648746948613|29.648746948613|29.648746948613|29.648746948613|29.648746948613|29.648746948613|29.648746948613|29.420829434277|29.290328832813|29.290328832813|29.290328832813|29.114726956916|29.114726956916|28.825250979079|28.737501643116|28.424445176582|28.352013829957|28.352013829957|28.352013829957|28.352013829957|28.352013829957|28.352013829957|28.223348144702|-29.450965401852|-29.450965401852||-29.450965401852|-29.450965401852|-29.450965401852|-29.450965401852|-29.450965401852|-29.450965401852|-29.450965401852|-29.450965401852|-29.450965401852|-29.450965401852|-29.450965401852|-30.05051845679|-30.087306224383|-30.087306224383|-30.393673379198|-30.522970790085|-30.629412035607|28.916211003894|28.916211003894|28.916211003894|28.916211003894|||28.916211003894|28.67690210302|-30.17281450359|-30.17281450359|-30.17281450359|-30.17281450359|-30.17281450359|-30.17281450359|-30.451493189864|-30.451493189864|-30.451493189864|-30.451493189864|-30.492215180985|-30.549425514554|-30.549425514554|-30.549425514554|-30.549425514554|-30.549425514554|-30.647973528537|-30.647973528537|-30.647973528537|28.9980868085|28.9980868085|28.9980868085|28.9980868085|28.9980868085|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.78489758932|28.631663504493|28.631663504493|28.234071509983|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.796501991561||-29.816112594926|28.598495178459|28.598495178459|||28.598495178459|28.598495178459|28.598495178459|28.598495178459|28.598495178459|28.598495178459
03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||-103.02063793811|-103.02063793811|-103.02063793811|-104.5191602527|-104.5191602527|-104.5191602527|-104.5191602527|-104.5191602527|-104.5191602527|-104.5191602527|-104.5191602527|-104.5191602527|-104.5191602527|-106.36906876155|-106.37315304549|-106.37315304549|-106.37315304549|-106.37315304549|-106.37315304549|-106.37315304549|-106.37315304549|-106.37315304549|-106.37315304549|-106.37315304549|-106.37315304549|-106.37315304549|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-109.20147261148|-110.11552783654|-110.48113941269|-112.91237475163|106.35097727367|106.35097727367|106.35097727367|106.35097727367|106.35097727367|106.35097727367|106.35097727367|105.97494575508|105.97494575508|105.97494575508|105.97494575508|105.97494575508|105.97494575508|105.97494575508|105.17771860767|105.05302287923|104.67835883947|104.5581414099|104.5581414099|104.5581414099|104.5581414099|103.82239505041|103.82239505041|102.93567355166|102.93567355166|102.32574381309|-106.00798516609|-106.00798516609|-106.00798516609|-106.00798516609|-106.00798516609|-106.00798516609|-106.00798516609|-106.00798516609|-106.00798516609|-106.00798516609|-106.00798516609|-106.00798516609|-106.00798516609|-106.00798516609|-107.86831691903|102.39480999815|102.39480999815|102.39480999815|102.39480999815|102.39480999815|101.76630828165|101.76630828165|101.76630828165|101.70423133928|100.75862310058|100.75862310058|99.898470959469|99.27095079398|99.27095079398|99.112320338728|99.112320338728|99.112320338728|99.112320338728|99.112320338728|98.497027939163|-104.95717862789|-104.95717862789|-104.95717862789|-104.95717862789|-104.95717862789|-106.110114043|-106.110114043|-106.110114043|-106.110114043|-106.110114043|-106.110114043|-106.110114043|-106.110114043|-106.110114043|-107.02290656063|-109.32489148217|-110.40295359624|-110.40295359624|-111.91717261222|-117.42741689579|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.54794454408|111.43382421945|111.19591401919|-115.89863828864|-115.89863828864|-115.89863828864|-115.89863828864|-115.89863828864|-115.89863828864|-115.89863828864|-115.89863828864||-116.62855673011|-116.62855673011|-116.62855673011|-116.62855673011|-116.62970496028|-116.62970496028|-117.43030830787|-117.43030830787|-117.43030830787|-117.43030830787|-117.43030830787|-118.78972408079|-118.78972408079|-118.78972408079|-119.83994288175|-119.83994288175|-119.83994288175|-119.83994288175|115.48997535167|115.48997535167|115.48997535167|||115.48997535167|115.48997535167|115.48997535167|115.48997535167|115.48997535167|115.48997535167|115.48997535167|115.48997535167|115.48997535167|115.48997535167|115.48997535167|115.48997535167|114.49359964677|114.49359964677|114.49359964677|114.49359964677|114.49359964677|114.49359964677|114.49359964677|114.49359964677|114.49359964677|113.59955378978|-118.15075526616|-118.15075526616|-118.15075526616|-118.15075526616|-118.15075526616|-118.15075526616|-118.15075526616|-118.90639448587|114.27775369861|114.27775369861|114.27775369861|114.27775369861|114.27775369861|114.27775369861|114.27775369861|114.26194579048|114.16671464936|114.16671464936|114.16671464936|114.16671464936|114.16671464936|114.16671464936|114.16671464936|113.21154080965|113.21154080965|113.21154080965|113.21154080965|112.8745697764|112.8745697764|112.8745697764|112.8745697764|112.8745697764|-117.03555094471|-117.03555094471|-117.03555094471|-117.03555094471|-117.03555094471|-117.03555094471|-117.03555094471|-117.03555094471|-117.0973024507||-117.0973024507|-117.0973024507|-117.0973024507|||-117.0973024507|-117.0973024507|-117.11811088407|-117.18123863896|-117.93548308304|113.0480500494
03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE||-9.2159615584933|-9.2928755502572|-9.2928755502572|-9.2928755502572|-9.2928755502572|-9.2928755502572|-9.2928755502572|-9.3557507440636|-9.4498344444775|-9.5110007068656|-9.5110007068656|-9.5110007068656|-9.5110007068656|-9.6715569784401|-9.887285423517|-9.9248727165326|-10.011858233993|-10.102731449941|-10.183146193666|-10.30516275106|-10.418991197016|-10.418991197016|-10.61837497962|10.086985527581|10.086985527581|10.086985527581|10.086985527581|10.086985527581|10.086985527581|10.086985527581|10.086985527581|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|10.084261214226|9.9858461877695|9.9328843245894|9.9123709610204|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.8032787001306|9.7811156982471|9.7811156982471|9.7664793514324|9.7664793514324|9.7664793514324|9.6358103777648|9.5817894434135|9.495321535976|-9.9381579349399|-9.9381579349399|-9.9381579349399|-9.9381579349399|-9.9381579349399|-9.9381579349399|-9.9381579349399|-9.9381579349399|-9.9381579349399|-9.9381579349399|-9.9381579349399|-9.9381579349399|-9.9381579349399|-9.9381579349399|-9.9381579349399|-10.22128682114|-10.495318783404|-10.639243060882|-10.691381117299|-10.737089736147|-10.801766191238|-10.877518320872|10.474018037677|10.474018037677|10.474018037677|10.474018037677|10.474018037677|10.474018037677|10.474018037677|10.412242346738|10.316935466102|10.084372916013|9.6995034712087|9.6995034712087|9.6995034712087|9.6650038844491|-10.039880588127|-10.039880588127|-10.039880588127|-10.039880588127|-10.039880588127|-10.039880588127|-10.039880588127|-10.039880588127|-10.039880588127|-10.039880588127|-10.039880588127|-10.039880588127|-10.039880588127|-10.039880588127|-10.073200678905|-10.185679929841|-10.185679929841|-10.185679929841|9.8024300524931|9.8024300524931|9.8024300524931|9.8024300524931|9.8024300524931|9.8024300524931|9.8024300524931|9.8024300524931|9.8024300524931|9.8024300524931|9.8024300524931|9.8024300524931|9.8024300524931|9.8024300524931|9.8024300524931|9.8024300524931|9.7027006623194|-10.09956138886|-10.09956138886|-10.09956138886|-10.09956138886|-10.09956138886|-10.09956138886|-10.09956138886|-10.09956138886|-10.09956138886|-10.09956138886|-10.09956138886||-10.09956138886|-10.257846284321|-10.271620411218|-10.271620411218|-10.271620411218|-10.271620411218|-10.271620411218|-10.271620411218|-10.271620411218|-10.271620411218|-10.27291212539|-10.348789868739|-10.348789868739|-10.348789868739|-10.348789868739|-10.422385899728|-10.422385899728|-10.422385899728|-10.422385899728|-10.422385899728|-10.422385899728|||-10.422385899728|-10.422385899728|-10.422385899728|-10.423761809872|-10.458652407681|-10.458652407681|-10.458652407681|-10.458652407681|-10.458652407681|-10.458652407681|-10.458652407681|-10.458652407681|-10.486280289795|9.999103047693|9.999103047693|9.999103047693|9.999103047693|9.999103047693|9.999103047693|9.999103047693|9.9492963300639|9.9492963300639|9.9492963300639|9.9492963300639|9.9492963300639|9.9492963300639|9.9492963300639|9.9492963300639|9.9492963300639|9.9492963300639|9.9492963300639|9.9492963300639|9.9492963300639|9.9492963300639|9.9416965687102|9.9416965687102|9.9416965687102|9.9416965687102|9.9416965687102|9.9416965687102|9.9416965687102|9.9416965687102|9.8024405598449|9.799933923594|9.724371765843|9.5876349859668|9.5112611908861|9.485848260734|9.485848260734|9.485848260734|9.485848260734|9.485848260734|9.485848260734|9.485848260734|9.4714855923377|9.4714855923377|9.4714855923377|9.4544286478584|9.41603122696|9.3225385869693|9.3225385869693|9.3225385869693|9.3225385869693||9.2674405380165|9.2674405380165|9.2674405380165|||9.2674405380165|9.2674405380165|9.2674405380165|9.2674405380165|9.2674405380165|9.2674405380165
03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE||72.831042581356|72.311002632464|72.311002632464|72.311002632464|72.311002632464|71.815558853508|-76.708466289056|-76.708466289056|-76.708466289056|-76.708466289056|-76.708466289056|-76.708466289056|-76.708466289056|-77.056496303033|-77.056496303033|-77.056496303033|-77.056496303033|-78.819440489292|-78.844932588471|-79.319237066575|-79.319237066575|-79.319237066575|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|-79.409412932941|74.604742576408|74.604742576408|74.604742576408|74.604742576408|74.604742576408|74.604742576408|74.604742576408|74.24305020629|73.272008217138|73.272008217138|73.272008217138|73.272008217138|73.272008217138|73.272008217138|73.272008217138|71.823341463188|71.119262799268|71.004288233853|71.004288233853|71.004288233853|70.609206876862|70.590230846524|69.211370150381|68.97453353647|68.97453353647|68.737257721729|68.684207477778|68.684207477778|68.684207477778|68.646900113655|68.413217262243|67.394690305894|-71.248237261251|-71.248237261251|-71.248237261251|-71.248237261251|-71.248237261251|-71.248237261251|-71.248237261251|-71.248237261251|-71.248237261251|-71.248237261251|-71.248237261251|-71.248237261251|-71.248237261251|-71.248237261251|-73.352483573971|-74.784267660452|-74.784267660452|-74.784267660452|-74.784267660452|-74.784267660452|-74.784267660452|-76.285855448327|-77.684283746703|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.751751704843|-77.847500266666|-79.464995108307|-80.849995836352|-81.436664193575|-81.838511989851|77.417831230964|77.417831230964|77.417831230964|77.417831230964|77.291647452883|77.291647452883|76.525160598283|75.722142322643|75.722142322643|75.722142322643|75.722142322643|75.722142322643|75.722142322643|75.722142322643|75.722142322643|75.722142322643|75.722142322643|75.722142322643|75.722142322643|75.722142322643|75.722142322643|75.722142322643|75.485900704636|75.485900704636|75.485900704636|75.485900704636|75.376557898272|74.219083120486||74.219083120486|73.753424434817|73.421582942711|72.480143228822|72.480143228822|72.480143228822|71.562376940309|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|70.376156203272|||70.376156203272|69.951283313966|69.903645464817|69.274055636635|69.106726925363|68.821920280975|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|66.953198342668|65.400611483446|65.400611483446|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542|64.018944993542||64.018944993542|64.018944993542|64.018944993542|||64.018944993542|64.018944993542|64.018944993542|62.592163155395|61.839334503022|61.839334503022
03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH||-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.027029671665|-7.091758416289|-7.091758416289|-7.091758416289|-7.091758416289|-7.091758416289|-7.091758416289|-7.091758416289|-7.1170872805404|-7.1170872805404|-7.1170872805404|-7.1170872805404|-7.1170872805404|-7.1170872805404|-7.1170872805404|-7.1170872805404|-7.1170872805404|-7.2304300862206|-7.2826101087903|-7.2826101087903|-7.2826101087903|-7.2826101087903|-7.2826101087903|-7.2826101087903|-7.2826101087903|-7.2826101087903|-7.2826101087903|-7.2826101087903|-7.5376778204546|-7.6643304863223|-7.6643304863223|-7.7733671442942|-8.2207413532421|-8.631934786073|-9.0330467221294|-9.0330467221294|-9.0330467221294|-9.0330467221294|-9.0330467221294|-9.0330467221294|-9.0330467221294|-9.0330467221294|-9.0330467221294|-9.0411566595425|-9.0411566595425|-9.1390629720015|-9.2226113199428|-9.2226113199428|-9.2226113199428|-9.2822353971485|-9.4097141732126|-9.4097141732126|-9.4097141732126|-9.4097141732126|-9.4097141732126|-9.4097141732126|-9.4097141732126|-9.4539046010871|-9.5238321961245|-9.5238321961245|-9.5238321961245|-9.5238321961245|-9.5238321961245|-10.468257977044|-10.849064537194|-10.904798629817|-10.904798629817|-10.904798629817|-10.904798629817|-10.904798629817|-11.168720804912|-11.303523155564|-11.436414396889|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.521422347124|-11.743969185149|-11.910317406945|-11.910317406945|-11.910317406945|-12.118407869661|-12.712397893628|10.964500429041|10.964500429041|10.964500429041|10.964500429041|10.964500429041|10.964500429041|10.885394578664|10.885394578664|10.885394578664|10.885394578664|10.885394578664|10.885394578664|10.510741725704|10.510741725704|10.510741725704|10.510741725704|10.510741725704|10.510741725704|10.510741725704|10.510741725704|10.510741725704|10.510741725704|10.415824271066|9.9314718785363|9.7341353697333|9.6002129703274|9.6002129703274|9.6002129703274|-11.103236029177|-11.103236029177||-11.103236029177|-11.103236029177|-11.103236029177|-11.103236029177|-11.103236029177|-11.103236029177|-11.103236029177|-11.103236029177|-11.75253997647|10.319472554935|10.319472554935|10.319472554935|10.319472554935|10.319472554935|10.319472554935|10.319472554935|10.319472554935|10.319472554935|10.319472554935|10.173267663277|10.173267663277|||9.7890262424386|-11.43164512644|-11.43164512644|-11.43164512644|-11.43164512644|-11.43164512644|-11.43164512644|-11.626494111063|-11.878067598097|-11.878067598097|-11.878067598097|-12.00412617759|-12.00412617759|-12.096251393204|-12.096977605797|-12.096977605797|-12.364141506593|-12.584601820223|-12.650668237731|-12.757488948895|-12.757488948895|-12.757488948895|-12.757488948895|-12.757488948895|-12.757488948895|-12.757488948895|-12.757488948895|-12.951376419149|-13.241529814492|-13.273248017005|-13.273248017005|-13.273248017005|-13.273248017005|-13.273248017005|-13.273248017005|-13.332775871149|-13.340028277361|-13.562253995432|-13.757226621324|-13.936946947406|-13.936946947406|-14.275774089308|-14.434474051994|-14.434474051994|-14.858155206041|-14.858155206041|-14.858155206041|-14.858155206041|-14.858155206041|-14.858155206041|-14.975450413311|-15.027191865695|-15.027191865695|-15.175213641869|-15.819126361992|13.906438027938|13.906438027938|13.906438027938|13.906438027938|13.906438027938|13.906438027938|13.906438027938|13.906438027938||13.906438027938|13.906438027938|13.906438027938|||13.906438027938|13.906438027938|13.906438027938|13.722986286569|13.53751419612|13.53751419612
03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||3500.5459775732|3477.7177528591|3455.9641698435|3442.8490776039|3414.2767528932|3348.3630587702|3275.1256208558|3261.0693433369|3261.0693433369|3261.0693433369|3261.0693433369|3261.0693433369|3261.0693433369|3261.0693433369|3261.0693433369|3261.0693433369|3261.0693433369|3239.8548259298|-3375.6214358637|-3375.6214358637|-3375.6214358637|-3375.6214358637|3228.1761969659|3228.1761969659|3228.1761969659|3228.1761969659|3228.1761969659|3228.1761969659|3228.1761969659|3228.1761969659|3217.3624410732|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3204.723440313|3190.6927114589|3185.1761869863|3185.1761869863|3158.3068744293|3142.5631938103|3111.4591042337|3102.2890175724|3102.2890175724|3056.821130636|3043.6345895956|3019.9273217729|3013.7171601192|3013.7171601192|3013.7171601192|3013.7171601192|3013.7171601192|3013.7171601192|3013.7171601192|3013.7171601192|3013.7171601192|3013.7171601192|3013.7171601192|3013.7171601192||3013.7171601192|3010.6586558563|3010.6586558563|3010.6586558563|2957.9540620625|2936.1711800695|2917.1902000772|2872.1557778635|-3094.2962201647|-3094.2962201647|-3094.2962201647|-3094.2962201647|-3094.2962201647|-3094.2962201647|-3094.2962201647|-3173.4568998045|-3173.4568998045|-3173.4568998045|-3173.4568998045|-3173.4568998045|-3173.4568998045|-3173.4568998045|-3173.4568998045|-3173.4568998045|-3173.4568998045|-3173.4568998045|-3173.4568998045|-3173.4568998045|-3173.4568998045|-3173.4568998045|-3173.4568998045|-3173.4568998045|-3173.4568998045|-3198.2854442272|2947.6300403345|2947.6300403345|2947.6300403345|2947.6300403345|2947.6300403345|2947.6300403345|2947.6300403345|2947.6300403345|2947.6300403345|2947.6300403345|2947.6300403345|2934.588933705|2921.3765930055|2909.8628811173|2873.1809790192|2869.1455322435|2860.0172074139|2860.0172074139|2841.9080082377|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194||2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2799.968039194|2787.0755991045||2721.5761303223|2721.5761303223|2721.5761303223|2721.5761303223|2716.8068114692|2696.7459690936|2696.7459690936|2696.7459690936|2687.9121878818|2685.3801892303|2685.3801892303|2685.3801892303|2685.3801892303|2685.3801892303|2685.3801892303|2680.9480536803|2652.3342553167|2652.3342553167|2652.3342553167|2652.3342553167|2642.1230076247|2642.1230076247|2638.7012439812|2638.7012439812|||2632.7236044235|2632.1928938039|2612.7143264488|2612.571473832|2555.3883753298|2439.7155993248|2431.7608961614|2431.7608961614|2431.7608961614|2431.7608961614|2431.7608961614|2431.7608961614|2408.8708308044|2382.6368281535|2382.6368281535|2377.5186491203|2362.8319191614|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2514.2814723965|-2541.9238582184|2317.3762908224|2317.3762908224|2317.3762908224|2317.3762908224|2282.9181009138|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2440.135519018|-2445.4364001307|-2445.4364001307|-2456.1834567425|2311.4843239788|2311.4843239788|2311.4843239788||2311.4843239788|2311.4843239788|2301.3222089348|||2287.6357877053|2274.7064307837|2262.2358517384|2262.2358517384|2262.2358517384|2262.2358517384
03846|6635|/equities/3i-infrsttr|FTSE350||-337.78687832362|-338.65208702624|-340.86343002916|322.57254273822|322.57254273822|322.57254273822|322.57254273822|322.57254273822|322.57254273822|322.57254273822|322.57254273822|322.57254273822|322.57254273822|322.57254273822|318.9139363758|-331.67213629661|-331.67213629661|-331.67213629661|-331.67213629661|-332.94126255179|-333.07362505754|-334.6929167306|-340.33693423531|-340.33693423531|-340.51013435504|-340.51013435504|-340.51013435504|-340.51013435504|-340.51013435504|-343.26126039449|-343.93725705692|-343.93725705692|-343.93725705692|-346.1802856188|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.00757200401|-347.09174667112|-347.99082963458|333.24535119099|333.24535119099|333.24535119099|333.24535119099|333.24535119099|333.24535119099|333.24535119099|333.24535119099|333.24535119099|333.24535119099|333.24535119099|332.55039021221|331.00043356913|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465||329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|329.88630781465|328.73309606747|328.73309606747|320.59232896385|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-344.54155363965|-349.04617071073|-354.24760907118|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277||328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|328.43381644277|324.25979604752|320.96764333787||320.96764333787|318.50294789277|317.61438654752|316.46042949725|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|||315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.66541027615|315.35714851155|315.35714851155|315.35714851155|314.91665793276|314.46131641305|314.46131641305|313.31987074874|313.31987074874|313.31987074874|313.31987074874|313.31987074874|313.31987074874|313.31987074874|313.31987074874|313.31987074874|312.89089530779|312.89089530779|312.89089530779|312.89089530779|312.89089530779|312.89089530779|312.89089530779|311.29543923088|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.78825327235|-331.14250973945|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647||313.89328786647|313.89328786647|313.89328786647|||313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647
03847|28357|/equities/4imprint-group-plc|FTSE350||-5623.368645726|-5623.368645726|-5623.368645726|-5623.368645726|-5638.18738414|-5669.5214619012|-5669.5214619012|-5716.134957668|-5729.3996217854|-5729.3996217854|-5729.3996217854|-5729.3996217854|-5729.3996217854|-5751.5551353171|5023.8276274255|4973.6973638061|4865.2192931179|4863.7105494643|4863.7105494643|4863.7105494643|4863.7105494643|4863.7105494643|4863.7105494643|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5351.3955812435|-5377.3839791595|-5485.1488657328|-5576.2765174808|-5665.8627972009|-5723.1808857788|-5729.7827242889|-5729.7827242889|-5729.7827242889|-5729.7827242889|-5729.7827242889|-5729.7827242889|-5853.0919158766||-5907.324350974|-5924.2893221901|-5924.2893221901|-5931.8386693705|-5931.8386693705|-6030.3762993005|-6030.5641965714|-6030.5641965714|-6030.5641965714|-6167.8491073015|-6253.721230335|-6254.1347003722|-6316.7485601814|-6316.7485601814|-6316.7485601814|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6419.2317033778|-6525.1448179892|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462||5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462||5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5749.0457877462|5730.6163297844|5730.6163297844|5730.6163297844|5730.6163297844|5730.6163297844|5730.6163297844|5730.6163297844|5730.6163297844|||5730.6163297844|5579.5797761494|5474.5023157515|5474.5023157515|5455.4728692812|5402.7197191232|5355.4766949776|5355.4766949776|5301.2179309619|5301.2179309619|5193.8758260688|5151.8664887034|5151.8664887034|5151.8664887034|5151.8664887034|5151.8664887034|5135.0699972138|5126.721385844|5126.721385844|5126.721385844|5038.3570953822|5025.6260436817|5025.6260436817|4926.1496891255|4926.1496891255|4926.1496891255|4926.1496891255|4926.1496891255|4925.81975007|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4764.3081011643|4652.9111009031|4490.830151177|4445.50572353|4430.5619150334|4350.3465722593|-4923.7620376541|-4923.7620376541|-4923.7620376541|-4923.7620376541|-4923.7620376541|-4923.7620376541|-4923.7620376541|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381||-4982.1979694381|-4982.1979694381|-4982.1979694381|||-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381
03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP||47.320189610152|-61.07708235629|-61.07708235629|-61.07708235629|-61.07708235629|-61.07708235629|-61.07708235629|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.092499742595|-63.972943542872|-63.972943542872|-63.972943542872|-66.822741279695|-66.822741279695|-66.822741279695|-66.822741279695|-66.822741279695|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.415513157797|-67.831124544091|-69.142917474052|59.277210104|59.277210104|59.277210104|59.277210104|59.277210104|59.277210104|59.277210104|59.277210104|59.277210104|59.277210104|59.277210104|59.277210104|59.277210104|59.244703954546||59.244703954546|57.841338151128|54.890375130078|53.511525040094|51.685027737555|-63.421943405591|-63.421943405591|-63.421943405591|-63.421943405591|-63.421943405591|-63.421943405591|-64.132715361342|-65.314129238907|-65.982367177345|-67.097073709013|-69.407858066031|-72.862322088389|-72.862322088389|-72.862322088389|-74.922023610173|-77.163359143003|-77.359288402911|-81.168654967807|-82.53739245894|-84.6332128684|-88.570235587963|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-92.474080556628|-93.704534206122|-94.37546164868|-94.37546164868|-95.042709004854|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207||-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207||-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-95.597076617207|-96.17453321983|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|||80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|80.492909178152|78.640501690667|78.640501690667|78.640501690667|78.640501690667|76.975561248772|75.342289937329|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098||74.498949717098|74.498949717098|71.843277717756|||-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053
03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP||-626.47143500781|-626.47143500781|-626.47143500781|-626.47143500781|-626.47143500781|-626.47143500781|-626.47143500781|-626.47143500781|-626.47143500781|-629.02381667535|-636.91535186149|-638.51705762388|-640.57450847098|-642.58278718998|-643.42906336074|-643.42906336074|-643.42906336074|-646.33834982807|-646.33834982807|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-649.00063801218|-652.16411249956|-652.16411249956|-652.16411249956|-654.02976851797|-654.02976851797|-657.69974279775|-665.22193644194|-666.3290596656|-666.3290596656|-666.3290596656|-666.3290596656|-666.3290596656|-678.58345759947|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|633.81191451257|626.45768279174|621.67520310194|613.75022566882||610.11136185424|608.17929094916|605.81032327685|603.9003591965|602.94484355166|600.32760394629|596.99453178176|596.99453178176|596.99453178176|596.99453178176|596.99453178176|596.99453178176|596.99453178176|596.99453178176|596.99453178176|596.99453178176|596.99453178176|596.99453178176|588.93769355773|588.93769355773|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|586.27673864843|583.25193183159|575.27992425732|572.42583241645|572.42583241645|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|567.7940630066|564.06318656598|564.06318656598|564.06318656598|554.68131840665||553.86813156294|550.01856943951|546.54195432515|544.01163199302|544.01163199302|544.01163199302|544.01163199302|544.01163199302|544.01163199302|544.01163199302|544.01163199302|543.06991415697|543.06991415697|541.85823548447||541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|541.85823548447|||530.06470609386|515.68300677095|507.17169947274|-554.32962127043|-557.72684841649|-557.72684841649|-557.72684841649|-557.72684841649|-557.72684841649|-557.72684841649|-557.72684841649|-557.72684841649|-557.72684841649|-557.72684841649|-557.79249975964|-559.12654291314|-559.12654291314|-561.86282545904|-563.01425051005|-564.00545965927|-564.00545965927|-568.41445358193|-568.41445358193|-568.41445358193|-572.34220468199|-572.34220468199|-572.34220468199|-572.34220468199|-572.34220468199|-572.34220468199|-572.34220468199|-577.56957204249|-579.48712597838|-579.48712597838|-589.72748577704|540.95824658168|540.95824658168|540.95824658168|540.95824658168|540.95824658168|536.00916286853|527.06573652059|516.29526280066|515.27251422296|506.86279113966|503.74939944442|503.74939944442|503.74939944442|503.74939944442|503.74939944442|501.83266604936|500.0362956104|497.82699023985|494.14461745002|494.14461745002|494.14461745002|494.14461745002|494.14461745002|492.43846383336|484.48056311346|479.45930623717|477.72653676504|477.72653676504||477.72653676504|477.72653676504|477.72653676504|||474.79169232574|473.50185399517|473.50185399517|473.50185399517|473.50185399517|473.50185399517
03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350||1320.4064968331|1295.0072187035|1283.4524652261|1273.2623027482|1273.2623027482|1250.0692252758|1219.0769169731|1205.641018859|1193.8233542878|1172.4703936531|1146.8559929479|1106.506658831|1075.0073987011|1055.1193318901|1043.3548132113|993.61645912362|-511.49058083216|-1535.8427024025|-1535.8427024025|-1547.6030026694|-1549.3366696327|-1551.4511413445|-1551.4511413445|-1551.4511413445|-1551.4511413445|-1551.4511413445|-1551.4511413445|-1551.4511413445|-1551.4511413445|-1551.4511413445|-1551.4511413445|-1551.4511413445|-1551.4511413445|-1551.4511413445|-1560.0568237161|-1571.8409152401|-1589.0454613779|-1591.9697054049|-1591.9697054049|-1592.2862899929|-1592.2862899929|-1592.2862899929|-1592.9595251269|-1592.9595251269|-1592.9595251269|-1592.9595251269|-1592.9595251269|-1592.9595251269|-1601.8439168076|-1604.4488366429|-1604.4488366429|-1604.4488366429|-1604.4488366429|-1604.4488366429|-1604.4488366429|-1604.4488366429|-1604.4488366429|-1604.4488366429|-1604.4488366429|-1604.4488366429|-1604.4488366429|-1604.4488366429|-1604.4488366429|-1639.1653740477|-1642.9648148025|-1642.9648148025|-1642.9648148025|-1642.9648148025|-1642.9648148025||-1642.9648148025|-1642.9648148025|-1642.9648148025|-1642.9648148025|-1642.9648148025|-1642.9648148025|-1642.9648148025|-1642.9648148025|-1642.9648148025|-1642.9648148025|-1642.9648148025|-1642.9648148025|-1657.0720164472|-1659.3728598114|-1659.3728598114|-1715.9698442348|1617.9223952946|1603.4693281051|1601.0770312279|1575.3078124755|1569.0153735607|1569.0153735607|1569.0153735607|1569.0153735607|1569.0153735607|1566.852612333|1564.46294491|1554.7906810958|1554.7906810958|1554.7906810958|1544.8099242536|1521.1867946351|1505.8829849787|1501.6819407749|1495.2021564166|1490.0023960184|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1542.1921921631|-1557.7247230632|1485.558502508|1485.558502508|1485.558502508|1485.558502508|1485.558502508|1485.558502508|1485.558502508|1485.558502508|1485.558502508|1485.558502508|1485.558502508|1485.558502508||1476.176086771|1467.9712256982|1463.7300931695|1460.261843973|1457.1798266367|1454.1998073741|1445.5553415268|1420.5059350298|1419.1923268501|1419.1923268501|1419.1923268501|1419.1923268501|1419.1923268501|1419.1923268501||1401.2136965001|1392.3307836546|1387.1169975674|1387.1169975674|1367.5183233063|1359.884867964|1353.3910438858|1350.8277494998|1327.6580297956|1327.6580297956|1327.6580297956|1327.6580297956|1327.6580297956|1327.6580297956|1327.6580297956|1327.6580297956|1327.6580297956|1327.6580297956|1325.4264295905|1321.3870322273|1320.0308917773|1320.0308917773|1313.7200529032|1313.7200529032|||1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1312.8610215228|1307.0688460713|1307.0631023667|1307.0631023667|1298.629453476|1279.8749569872|1260.4216237575|-1326.0226514456|-1326.0226514456|-1326.0226514456|-1326.0226514456|-1326.0226514456|-1326.9187026153|-1329.1688024186|-1329.1688024186|-1331.9180338357|-1331.9180338357|-1331.9180338357|-1331.9180338357|-1331.9180338357|-1334.9753734242|-1348.0442313762|-1351.6106761928|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|-1359.2081539354|1320.0891934759|1320.0891934759|1320.0891934759|1320.0891934759|1320.0891934759|1320.0891934759|1320.0891934759|1320.0891934759|1320.0891934759|1320.0891934759|1320.0891934759||1320.0891934759|1317.5509132154|1307.3162409208|||1296.5866422015|1292.6486022067|1292.6486022067|1284.4126518117|1276.8067347061|1272.8489611427
03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE||-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37360761888|-146.37543168031|-146.37543168031|-146.37543168031|-146.37543168031|-146.37543168031|-146.37543168031|-147.33440698502|-147.33440698502|-147.33440698502|-147.33440698502|-147.33440698502|-147.33440698502|-147.33440698502|-147.33440698502|-149.55211293827|-151.6887234068|-151.6887234068|-155.24025263787|-160.16972684862|-169.75525018905|160.16757400669|160.16757400669|160.16757400669|160.16757400669|155.39730377371|153.56366984242|-166.76429198855|-166.76429198855|-167.06310000545|-167.10936729715|-167.10936729715|-167.10936729715|-167.10936729715|-167.10936729715|-167.10936729715|155.45117086638|155.45117086638|155.45117086638|155.45117086638|151.10407568867|147.94063575461|146.39237899465|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-156.85430798769|-158.76312981976|-159.70069335714|-160.07854953093|-161.40671915791|-163.15630720963||-163.15630720963|-163.15630720963|-163.78477646366|-165.44697842615|-165.84670452296|-165.84670452296|-165.84670452296|-165.84670452296|-165.84670452296|-165.84670452296|-165.84670452296|-167.17688713271|-172.72207806182|157.94310905816|157.94310905816|157.94310905816|157.94310905816|156.92845993441|156.25939433224|154.81321660288|153.95722834194|153.95722834194|153.95722834194|153.95722834194|153.95722834194|153.95722834194|153.95722834194|151.68865752874|151.68865752874|151.68865752874|151.68865752874|149.11239386332|147.99154314213|145.7103282102|145.7103282102|144.42592230197|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756||142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.89389927756|142.3571070871|142.04391112264|142.04391112264|141.82385765402|141.82385765402|141.82385765402|141.82385765402||138.45817201765|-151.08326342826|-151.08326342826|-151.08326342826|-151.08326342826|-151.08326342826|-151.08326342826|-151.08326342826|-151.08326342826|-151.60506357887|-151.68652422934|-152.50368870665|-152.50368870665|-153.11828441782|-153.11828441782|-153.11828441782|-153.11828441782|-153.11828441782|-153.11828441782|-153.11828441782|-153.11828441782|-155.4986247137|-155.4986247137|-155.4986247137|||-155.4986247137|-155.67034952102|-155.67034952102|-155.67034952102|-155.67034952102|-155.67034952102|-155.67034952102|-155.67034952102|-155.97534478437|-157.69482499506|-159.23801338834|-167.81996825185|-169.4979635242|-169.4979635242|-169.4979635242|-170.50479285098|-170.50479285098|-170.50479285098|-174.22482137523|-176.84164851451|-176.84164851451|-176.84164851451|-176.84164851451|-176.84164851451|-176.84164851451|-176.84164851451|-176.84164851451|-177.34741001372|-177.34741001372|-177.34741001372|-177.34741001372|-177.34741001372|-179.01561666718|-179.01561666718|-179.78439200027|-179.78439200027|-179.78439200027|-180.86043487768|-183.186986722|-183.186986722|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812||166.95289170812|166.95289170812|166.95289170812|||166.95289170812|166.95289170812|166.95289170812|165.59210308471|165.46711067406|165.46711067406
03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE||-2564.5852461278|-2564.5852461278|-2564.5852461278|-2564.5852461278|-2564.5852461278|-2564.5852461278|-2564.5852461278|-2593.816940142|-2631.1495963386|-2631.1495963386|-2631.1495963386|-2631.1495963386|-2631.1495963386|-2639.2773292651|-2654.0707768705|-2654.0707768705|-2661.1897520783|-2680.5552494794|-2680.5552494794|-2701.5429380336|-2701.5429380336|-2701.5429380336|-2701.5429380336|-2701.5429380336|-2715.7699311484|-2731.6332568315|-2753.9258409239|-2762.0287121377|-2787.9763468197|-2832.902372839|-2832.902372839|-2832.902372839|-2832.902372839|-2849.4597195543|-2849.4597195543|-2852.7885772826|-2862.9426880032|-2862.9426880032|-2873.6029866702|-2902.4704426328|-2902.4704426328|-2902.4704426328|-2902.4704426328|-2902.4704426328|-2929.8004918142|-2935.436888634|-2935.436888634|-2935.436888634|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2956.7975373913|-2998.7750415459|2882.3889209594|2882.3889209594|2882.3889209594|2882.3889209594|2882.3889209594|2882.3889209594|2882.3889209594||2882.3889209594|2882.3889209594|2882.3889209594|2882.3889209594|2882.3889209594|2882.3889209594|2882.3889209594|2648.5988010659|2600.3701620273|2600.3701620273|2600.3701620273|2600.3701620273|2600.3701620273|2600.3701620273|2600.3701620273|2600.3701620273|2600.3701620273|2600.3701620273|2538.7446244747|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2710.2494116523|-2727.0549018359|-2737.6165575954|-2790.796175106|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703||-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2804.8129347703|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557||-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2819.763109557|-2824.5016793697|-2824.5016793697|-2828.1736544229|-2828.1736544229|-2861.1091955611|2622.689592269|2622.689592269|||2622.689592269|2603.3098279175|2603.3098279175|2603.3098279175|2603.3098279175|2588.011679457|2546.3289900867|2516.4160952135|2478.3751969387|2473.0016402809|2473.0016402809|2473.0016402809|2473.0016402809|2473.0016402809|2473.0016402809|2473.0016402809|2473.0016402809|2464.2095048259|2460.4167274809|2460.4167274809|2447.571580778|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2611.8435545331|-2621.8804809171|-2621.8804809171|-2631.3739827031|-2636.3116095571|-2636.3116095571|-2636.3116095571|-2647.3768996164|-2656.7895446958|-2656.7895446958|-2656.7895446958|-2662.4619882671|-2662.4619882671|-2662.4619882671|-2677.7598345112|-2709.9534728076|-2722.7652648574|-2722.7652648574|-2722.7652648574|-2724.4951103667|-2788.2300368208|2632.5851415708|2632.5851415708|2632.5851415708|2632.5851415708|2632.5851415708|2632.5851415708||2632.5851415708|2632.5851415708|2632.5851415708|||2632.5851415708|2632.5851415708|2632.5851415708|2632.5851415708|2632.5851415708|2632.5851415708
03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP||437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|437.94301910052|433.88113233391|432.42348037101|416.49831152334|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376||415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|415.80883184376|407.09314649306|398.43682943674|378.74359319169|378.74359319169|378.74359319169|376.24288132409|375.60916684856|375.60916684856|361.14907427618|354.02241791862|354.02241791862|354.02241791862|354.02241791862|354.02241791862|354.02241791862|354.02241791862|354.02241791862|354.02241791862|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109|350.27901121109||350.27901121109|350.27901121109|318.72667912343|316.74898657214|316.74898657214|316.16554063571|313.72244969002|313.72244969002|313.72244969002|313.72244969002|313.72244969002|313.72244969002|301.34983762758|295.63742843223||287.90755415051|287.90755415051|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|||286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|286.46839771382|281.80932468962|280.45162335692|280.45162335692|280.45162335692|280.45162335692|280.45162335692|280.45162335692|279.00945012859|279.00945012859|279.00945012859|279.00945012859|279.00945012859|279.00945012859|279.00945012859|279.00945012859|279.00945012859|264.79368800909|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085|264.54643079085||264.54643079085|264.54643079085|264.54643079085|||261.4738513236|259.38063784646|259.38063784646|254.2640326929|252.68266591318|252.68266591318
03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350||1230.0290169749|1230.0290169749|1229.2544633054|1227.4376090191|1227.4376090191|1219.3751211323|1217.3729936762|1217.3729936762|1217.3729936762|1217.3729936762|1217.3729936762|1217.3729936762|1215.3758486642|1215.3758486642|1215.3758486642|1194.3098061238|1194.3098061238|1194.3098061238|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1180.0219564925|1173.3577294361|1166.9530327068|1164.0093494984|1164.0093494984|1164.0093494984|1164.0093494984|1164.0093494984|1164.0093494984|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205||-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1224.5837189205|-1274.0885722381|1190.9015864021|1185.4123399669|-1236.744979326|-1236.744979326|-1236.744979326|-1236.744979326|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1239.1495004876|-1242.2560978182|-1245.3982170003|-1245.3982170003|-1245.3982170003|-1245.3982170003|-1245.3982170003|-1245.3982170003|-1245.3982170003|-1272.6646855559|1219.6297171152||1219.6297171152|1219.6297171152|1219.6297171152|1219.6297171152|1219.6297171152|1219.6297171152|1218.9813425846|1213.4837183232|1211.7576769422|1211.7576769422|1210.5040879328|1206.4334022821|1204.6371570496|1198.8190633884||1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|1194.4377988651|||1187.2942502581|1187.0052449717|1187.0052449717|1183.580846735|1181.7453744104|1174.3081742581|1159.8902267147|1158.8273921633|1158.8273921633|1157.8082135147|1155.8708001184|1152.8808857652|1148.7365202079|1146.13373685|1146.13373685|1142.3708187222|1136.2313902172|1136.2313902172|1136.2313902172|1132.569808254|1132.569808254|1132.569808254|1131.6331202822|1131.2942258259|1131.2942258259|1127.3292647127|1127.3292647127|1127.3292647127|1127.3292647127|1127.3292647127|1115.6991830141|1114.5873566723|1114.5873566723|1114.5873566723|1107.6526185248|1107.1695761386|1103.9717634722|1101.5463984326|1095.7723720242|1095.7723720242|1095.7723720242|1095.7723720242|1095.7723720242|1093.8715374922|1084.9683749913|1080.8537499903|1080.7263888781|1071.2532318372|1066.6695607166|1066.6695607166|1066.6695607166|1066.6695607166|1066.6695607166|1063.6328452407|1061.990948922|1060.6514752907|1060.6514752907|1060.6514752907|1060.6514752907|1060.6514752907|1060.6514752907|1060.6514752907|1060.6514752907||1060.6514752907|1057.6105358146|1057.6105358146|||1057.6105358146|1057.6105358146|1057.6105358146|1046.6911362567|1042.9413841122|1042.9413841122
03855|942426|/equities/p2p-global|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE||2296.1695841909|-2437.8074716084|-2437.8074716084|-2437.8074716084|-2437.8074716084|-2437.8074716084|-2437.8074716084|-2437.8074716084|-2437.8074716084|-2437.8074716084|-2437.8074716084|-2437.8074716084|-2475.3138573427|-2488.6542859363|2269.7145039753|2269.7145039753|2269.7145039753|2269.7145039753|2269.7145039753|2269.7145039753|2269.7145039753|2269.7145039753|2269.7145039753|2269.7145039753|2269.7145039753|-2437.7448377826|-2437.7448377826|-2437.7448377826|-2437.7448377826|-2437.7448377826|-2437.7448377826|-2437.7448377826|-2437.7448377826|-2440.9109308696|-2480.4011397388|-2480.4011397388|-2480.4011397388|-2491.8623774876|-2522.3193083195|2294.9466036892|2294.9466036892|2294.9466036892|2294.9466036892|2270.3516511512|2270.3516511512|2270.3516511512|2232.7796123902|2119.0329026558|2099.6754473953|2047.324687785|2047.324687785|2047.324687785|-2198.3140611375|-2198.3140611375|-2198.3140611375|-2198.3140611375|-2198.3140611375|-2198.3140611375|-2199.3211790416|-2210.2457544907|-2244.3563938786|-2267.7517208377|-2267.7517208377|-2329.1963564864|-2354.1418748199|-2354.1418748199|-2354.1418748199|-2354.1418748199|-2354.1418748199||-2354.1418748199|-2354.1418748199|-2354.1418748199|-2354.1418748199|-2354.1418748199|-2354.1418748199|-2364.879860911|-2381.4037354559|-2381.4037354559|-2381.4037354559|-2381.4037354559|-2381.4037354559|-2381.4037354559|-2381.4037354559|-2381.4037354559|-2381.4037354559|-2381.4037354559|-2381.4037354559|-2381.4037354559|-2381.4037354559|-2381.4037354559|-2381.4037354559|-2381.4037354559|-2381.4037354559|-2428.8097060621|-2455.2885622912|-2486.5428469902|-2491.1811798155|-2532.3857727117|-2558.3175252352|-2579.7416947058|-2584.0386198866|-2584.0386198866|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2591.3432181292|-2602.6829853447|-2602.6829853447|-2611.963562154|-2611.963562154|-2628.1261801711|-2678.8068668568|-2680.2298520631|-2686.5609467368|-2753.5954963742|2458.213518238|2458.213518238|2458.213518238|2458.213518238|2458.213518238||2458.213518238|2458.213518238|2458.213518238|2458.213518238|2458.213518238|2458.213518238|2458.213518238|2458.213518238|2458.213518238|2458.213518238|2458.213518238|2406.24583505|2406.24583505|2406.24583505||2406.24583505|2406.24583505|2406.24583505|2406.24583505|2406.24583505|2288.5640843004|2234.9301457504|1983.4388149814|1983.4388149814|1983.4388149814|1983.4388149814|1983.4388149814|1983.4388149814|1983.4388149814|1983.4388149814|1983.4388149814|1983.3107887262|1983.3107887262|1983.3107887262|1919.1056696567|1878.1745396359|1871.5550440399|1831.6444933776|1792.6605481974|||1745.7228069164|1732.7676520971|1732.7676520971|1732.7676520971|1711.512770722|1708.3808482198|1678.0034594082|1678.0034594082|1678.0034594082|1678.0034594082|1678.0034594082|1678.0034594082|-1899.0330051119|-1899.0330051119|-1899.0330051119|-1899.0330051119|-1899.0330051119|-1899.0330051119|-1901.6019147082|-1901.6019147082|-1901.6019147082|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1904.6950466859|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1956.3376766957|-1966.1534512562|-1966.1534512562|-1966.1534512562|-2019.9149878867|-2030.6277439735|-2046.5559914471|-2046.5559914471|-2046.5559914471|-2056.566831145|-2056.566831145|-2056.566831145|-2056.566831145|-2056.566831145|-2056.566831145||-2056.566831145|-2056.566831145|-2056.566831145|||-2056.566831145|-2056.566831145|-2056.566831145|-2056.566831145|-2056.566831145|-2056.566831145
03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH||-1791.7723056466|-1791.7723056466|-1793.0803396073|-1793.6170440081|-1807.3244383251|-1807.3244383251|-1807.3244383251|-1807.3244383251|-1807.3244383251|-1807.3244383251|-1807.3244383251|-1807.3244383251|-1815.3912818828|-1815.3912818828|-1884.5180909809|-1901.7643543327|-1901.7643543327|-1901.7643543327|-1901.7643543327|-1901.7643543327|-1901.7643543327|-1903.6270603696|-1955.6411781885|-1963.3071717263|-1963.3071717263|-1963.3071717263|-1968.1125322026|-1968.1125322026|-1968.1125322026|-1968.1125322026|-1968.1125322026|-1968.1125322026|-2010.9197928427|-2010.9197928427|-2052.7164364919|1886.8147499985|1886.8147499985|1886.8147499985|1886.8147499985|1886.8147499985|1886.8147499985|1886.8147499985|1886.8147499985|1886.8147499985|1886.8147499985|1886.8147499985|1854.7386111094|1782.376234566|1778.3347050733|1694.3898560677|1694.3898560677|1694.3898560677|-1815.6291714044|-1815.6291714044|-1815.6291714044|-1815.6291714044|-1815.6291714044|-1815.6291714044|-1815.6291714044|-1820.726857116|-1831.9742856845|-1867.6103174272|-1897.7336860302|-1960.8152067002|-1968.4373497987|-1968.4373497987|-1968.4373497987|-1968.4373497987|-1968.4373497987||-1968.4373497987|-1968.4373497987|-1968.4373497987|-1968.4373497987|-1968.4373497987|-1968.4373497987|-1968.4373497987|-1968.4373497987|-1968.4373497987|-1968.4373497987|-1968.4373497987|-1968.4373497987|-2013.0692775541|-2020.7436417268|-2021.8818241409|-2077.0075823787|-2102.3900306978|-2102.3900306978|-2102.3900306978|-2111.3378336047|-2111.3378336047|-2111.3378336047|-2117.1917698824|-2117.1917698824|-2129.6935430647|-2129.6935430647|-2176.3539367385|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2239.2310968478|-2254.1790833031|-2287.2545370035|-2308.9494855594|-2336.8327617327|-2354.7586241474|-2358.8762228826|-2358.8762228826|-2358.8762228826|-2399.3267710848|-2425.0720167714|-2425.0720167714|-2451.9196262328|2206.1626638732|2206.1626638732||2206.1626638732|2206.1626638732|2206.1626638732|2206.1626638732|2206.1626638732|2130.6807376368|2121.7563751521|2106.3404168356|2084.1004631507|2070.5005146119|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008||2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2070.0192492008|2061.8472104092|2061.8472104092|2061.8472104092|2026.1635671214|1982.3484079126|1972.4959794949|1896.675545793|1878.0283842144|||1826.5531851515|1807.3418555121|1807.3418555121|1807.3418555121|1807.3418555121|1769.8242839023|1746.3619452963|1746.3619452963|1746.3619452963|1739.6243836626|1709.7770929585|1676.3078810649|1668.8139775247|1668.8139775247|1668.8139775247|1668.8139775247|1668.8139775247|1668.8139775247|1668.8139775247|1649.0070324379|1649.0070324379|1643.3481881949|1643.3481881949|1630.8313202165|1623.8959113517|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1621.3782773104|1604.5410830993|1604.5410830993|1601.9067589992|1596.1741766658|1577.4990851842|1573.3295635076|1551.661148524|-1698.1848511732|-1698.1848511732|-1698.1848511732|-1698.1848511732|-1699.5101422698|-1699.5101422698|-1699.5101422698|-1710.9728431054|-1710.9728431054|-1710.9728431054|-1710.9728431054|-1710.9728431054|-1723.5485663686|-1723.5485663686|-1723.5485663686|-1723.5485663686|-1746.2291064035|1595.0516219013||1595.0516219013|1595.0516219013|1585.1684687792|||1574.6592469943|1568.047600827|1556.8306675856|1516.672963984|1504.2763566309|1504.2763566309
03858|954886|/equities/apax-global-alpha-ltd|FTSE350||137.43224692144|137.43224692144|137.43224692144|137.43224692144|137.43224692144|137.43224692144|137.43224692144|137.43224692144|137.43224692144|137.29042729966|137.29042729966|137.27825492877|-146.57225267414|-146.57225267414|-146.57225267414|-146.57225267414|-146.57225267414|-148.00249568096|-148.05833107753|-148.40288506962|-148.40288506962|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-149.665246469|-150.13959705856|-150.13959705856|-152.39446229434|-152.77234447771|-153.4832617852|-153.4832617852|-153.4832617852|-153.4832617852|-153.4832617852|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995||-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-153.86296598995|-154.33663582895|-155.32531918535|-155.32531918535|-156.53493615267|-157.09090895855|-157.09090895855|-159.38990036871|149.50170953041|149.50170953041|149.50170953041|149.50170953041|149.50170953041|149.50170953041|149.50170953041|149.50170953041|149.50170953041|149.50170953041|149.50170953041|149.50170953041|149.50170953041|149.50170953041|148.99579172405|148.12630888616|148.12630888616|148.12630888616|148.12630888616|148.12630888616|148.12630888616|148.12630888616|148.12630888616|148.12630888616|148.12630888616|147.06945002515|146.84383607395|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|146.52749404767|145.99665378256|145.99665378256|145.99665378256|145.99665378256|145.99665378256|145.99665378256||145.99665378256|145.99665378256|145.99665378256|145.99665378256|145.99665378256|145.99665378256|145.99665378256|145.99665378256|145.36872867659|142.00908495668|140.2523132616|140.2349521385|140.2349521385|138.33605911846||-151.16803657751|-151.16803657751|-151.16803657751|-151.16803657751|-151.16803657751|-151.16803657751|-151.16803657751|-151.29690920211|-151.29690920211|-151.29690920211|-151.29690920211|-151.29690920211|-151.29690920211|-153.32230362734|-153.89144542307|-154.78375190235|-154.78375190235|-154.78375190235|-155.00672493994|-155.00672493994|-155.00672493994|-155.00672493994|-155.00672493994|-155.86302906738|||-155.96350743725|-155.96350743725|-157.10946101561|-157.78828832193|-158.88698939795|-158.98555225261|-159.89505771937|-160.32922735703|-160.32922735703|-162.54843807763|-163.08236156137|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477||150.77497435477|150.77497435477|150.77497435477|||150.77497435477|150.77497435477|149.49441391524|-164.73124492202|-164.73124492202|-164.73124492202
03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||-119.24738738487|-131.86070823614|-145.86662032808|-161.44568928309|-178.84382132499|560.29853175516|559.99836861684|559.64834400894|558.63862224952|558.5151358328|557.43348425867|556.78720473185|556.06911636873|555.5212404097|554.551378233|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.93151842589|553.27965237765|553.27965237765||552.14405819739|550.79895355265|549.44328172517|547.15920191685|545.40642211957|545.40642211957|541.09046902174|539.48941002416|535.54378891573|531.57643212859|528.22090386246|528.22090386246|526.46767095829|524.87366784974|524.87366784974|522.47074205527|519.2452689503|512.41699870407|512.41699870407|507.29666522675|504.21851691861|492.79835213179|485.99642953336|372.55236148238|339.81374718746|337.4500761971|337.4500761971|337.4500761971|337.4500761971|337.4500761971|337.4500761971|337.4500761971|337.4500761971|337.4500761971|337.4500761971|334.21112727954|328.31245316217|325.09161767639|325.07673909573|323.55195402997|317.58550447775|316.09156992832|316.09156992832|316.09156992832|315.54618880925|315.47583207299|315.47583207299|315.47583207299|315.47583207299|315.47583207299|315.47583207299|315.47583207299|315.47583207299|315.47583207299|315.47583207299|315.47583207299|315.47583207299|315.47583207299|315.47583207299|315.47583207299|315.47583207299|315.47583207299|315.47583207299|315.47583207299||315.47583207299|315.47583207299|315.47583207299|315.47583207299|315.47583207299|308.97443654195|308.97443654195|308.97443654195|308.97443654195|308.97443654195|308.97443654195|308.97443654195|308.97443654195|308.97443654195||308.97443654195|308.97443654195|308.97443654195|308.97443654195|308.97443654195|308.97443654195|308.97443654195|308.97443654195|308.97443654195|308.97443654195|308.97443654195|308.97443654195|308.97443654195|308.97443654195|308.97443654195|308.97443654195|308.30846891452|308.30846891452|306.04470529327|306.04470529327|306.04470529327|306.04470529327|298.26398513995|298.26398513995|||298.26398513995|298.26398513995|298.26398513995|298.26398513995|298.26398513995|298.26398513995|293.00752668304|293.00752668304|293.00752668304|293.00752668304|293.00752668304|293.00752668304|293.00752668304|293.00752668304|293.00752668304|292.11372322421|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|291.8341419531|290.38351491365|290.38351491365|288.60776830683|286.50984876432|285.01166532082|282.59028905167|282.59028905167|282.05011511539|282.05011511539|282.05011511539|282.05011511539|282.05011511539|282.05011511539|282.05011511539|282.05011511539|282.05011511539|282.05011511539|282.05011511539|282.05011511539|282.05011511539|282.05011511539|282.05011511539||282.05011511539|282.05011511539|281.02883986074|||280.08722176639|280.01738087433|278.31610061611|274.24568803537|273.50913099287|273.50913099287
03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-183.7620244594|-183.7620244594|-183.7620244594|-183.7620244594|-183.7620244594|-183.7620244594|-183.7620244594|-184.10779969908|-187.1441905849|-187.1441905849|-189.41021091329|-191.35579566808|-194.91754277384|-201.7306553557|-201.7306553557|-201.7306553557|-212.12295497286|-226.880704696|199.95795125449|199.95795125449|199.5436602621|199.5436602621|199.5436602621|199.5436602621|199.5436602621|198.33044572876|198.33044572876|198.27407068613|198.27407068613|198.27407068613|198.27407068613|198.27407068613|195.79341543386|191.76471293647|191.76471293647|189.28734867806|189.28734867806|189.28734867806|189.28734867806|189.28734867806|189.28734867806|189.28734867806|189.28734867806|189.28734867806|189.28734867806|187.24239618684|187.24239618684|182.43001442672|182.43001442672|182.43001442672|182.43001442672|179.13890797033|174.30434456285|173.98816808524|168.4368435946|165.79093563192|160.26245243097|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163||-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-178.74209837163|-182.65788199332|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-184.18802486777|-186.24225527842|-186.81361290701|-187.39846183733|-189.06908958259|-189.06908958259|-189.06908958259|-189.06908958259|-189.06908958259|-189.06908958259|-189.06908958259|-189.06908958259|-189.06908958259|-194.39899537632|-198.893328535|-199.83147733679|-201.04719541328|186.33629502198|186.33629502198|186.33629502198|186.33629502198|186.33629502198|186.33629502198|186.33629502198|186.33629502198|186.33629502198||186.33629502198|186.14587623699|184.28799434884|184.28799434884|184.28799434884|184.28799434884|184.28799434884|184.28799434884|182.07591412666|182.07591412666|179.96213121549|178.50236564363|-195.92073857222|-195.92073857222||-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-195.92073857222|-198.27859705724|-203.2151063155|-209.51678649042|-209.56677890159|-209.56677890159|-209.56677890159|-209.56677890159|-214.16864390216|-215.91251376629|-215.91251376629|-217.47615539758|||-217.47615539758|-217.47615539758|-217.47615539758|-217.47615539758|-217.47615539758|-217.47615539758|-217.47615539758|-217.47615539758|-217.47615539758|-219.2568379743|-222.26326384623|-223.23628844243|-225.14547993996|-225.14547993996|-225.14547993996|-225.14547993996|-225.14547993996|-225.14547993996|-226.75053869197|-228.57282432924|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.98572905647|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431||205.14315537431|205.14315537431|199.95130248753|||199.95130248753|199.95130248753|197.36472506752|193.38059356732|192.92287835063|192.84764617219
03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH||6012.1828449514|6012.1828449514|6012.1828449514|6012.1828449514|6012.1828449514|5925.5601812685|5925.5601812685|5925.5601812685|5925.5601812685|5925.5601812685|5925.5601812685|5925.5601812685|5925.5601812685|5925.5601812685|5925.5601812685|5910.8644213191|5910.8644213191|5881.9604681324|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5533.8897867482|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5466.1671382694|5393.963486966|5344.1382867889|5344.1382867889|5344.1382867889|5344.1382867889|5344.1382867889|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082||-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|-5580.0372284082|5111.2808938159|5111.2808938159|5111.2808938159|5111.2808938159|5019.6772716318|5019.6772716318|5019.6772716318|-5445.3564713206|-5445.3564713206|-5445.3564713206|-5445.3564713206|-5445.3564713206|-5445.3564713206|-5445.3564713206|-5445.3564713206|-5445.3564713206|-5445.3564713206|-5445.3564713206|-5445.3564713206|-5499.8405236896|-5559.4894707662|-5623.8884020337|-5623.8884020337|-5623.8884020337|-5636.9428425375|-5718.0476028194|-5726.6084475771|-5744.2316084191|-5794.4795649101|-5807.8502696044|-5807.8502696044|-5807.8502696044|-5807.8502696044|-5807.8502696044|-5807.8502696044|-5918.6114106715|-5939.9015674128|-5949.2002565709|-5949.2002565709|-5949.2002565709|-5949.2002565709|-5949.2002565709|-5949.2002565709|-5949.2002565709|-5949.2002565709|-6055.9454822647|-6055.9454822647|-6055.9454822647|-6111.5479866456|5710.4600968957||5710.4600968957|5710.4600968957|5710.4600968957|5710.4600968957|5710.4600968957|5710.4600968957|5710.4600968957|5614.9798602661|5594.331161442|5594.331161442|5594.331161442|5594.331161442|5594.331161442|5594.331161442||5594.331161442|5594.331161442|5594.331161442|5594.331161442|5594.331161442|5519.6316561595|5400.7576607822|5400.7576607822|5400.7576607822|5400.7576607822|5400.7576607822|5400.7576607822|5400.7576607822|5400.7576607822|5400.7576607822|5400.7576607822|5371.5194249413|5371.5194249413|5371.5194249413|5330.4791299261|5287.6942589457|5272.5491766063|5215.3555493403|5215.3555493403|||5195.0617214893|5180.8135881131|5144.270488797|5144.270488797|5124.0783208856|5048.4203565395|4965.3559517106|-5478.49828695|-5478.49828695|-5478.49828695|-5478.49828695|-5478.49828695|-5478.49828695|-5478.49828695|-5570.7203188333|-5599.578132037|-5681.1979244856|-5846.7754716506|5383.8428190427|5346.7097945961|5261.1219939956|5154.6814740687|5154.6814740687|5131.3500186226|5131.3500186226|5049.3889095807|4991.0298593865|4970.6099971207|4970.6099971207|4884.7888856896|4876.0998096011|4876.0998096011|4876.0998096011|4876.0998096011|4855.0552878715|4855.0552878715|4855.0552878715|4855.0552878715|4855.0552878715|4855.0552878715|4818.4571850089|4818.4571850089|4818.4571850089|4785.7619568011|4785.7619568011|4629.8027095957|-5163.3023566739|-5163.3023566739|-5163.3023566739|-5163.3023566739|-5163.3023566739|-5163.3023566739|-5267.7803963043|-5307.8671070048|-5331.7347146842|-5331.7347146842|-5331.7347146842|-5442.1020755605|-5448.2456872548|-5570.0507636164|5099.0546203073|5099.0546203073|5099.0546203073||5099.0546203073|5074.3940225636|5012.0702084474|||4997.7744575325|4997.7744575325|4997.7744575325|4959.7278532145|4959.7278532145|4959.7278532145
03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH||-2285.5848098834|-2285.5848098834|-2285.5848098834|-2285.5848098834|-2285.5848098834|-2285.5848098834|-2285.5848098834|-2291.1497887593|-2310.1108763992|-2322.1787515547|-2359.6986128385|-2361.8810035044|-2361.8810035044|-2384.6455594493|2219.9033015812|2219.9033015812|2219.9033015812|2219.9033015812|2219.9033015812|-2358.1017810957|-2358.1017810957|-2358.1017810957|-2376.6750383898|-2376.6750383898|2290.4607900221|2290.4607900221|2290.4607900221|2290.4607900221|2290.4607900221|2290.4607900221|2290.4607900221|2290.4607900221|2270.4564333579|2251.062703731|2248.2363374789|2248.0959305321|2231.8288117024|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2338.2788090787|-2353.3133445416|-2353.3133445416|-2365.7926050463|-2411.0473389403|-2518.0525988225|-2543.2054352652|-2543.2054352652|-2543.2054352652|-2543.2054352652|-2543.2054352652|-2543.2054352652|-2543.2054352652||-2543.2054352652|-2543.2054352652|-2543.2054352652|-2555.5198497405|-2555.5198497405|-2555.5198497405|-2555.5198497405|-2555.5198497405|-2555.5198497405|-2555.5198497405|-2555.5198497405|-2555.5198497405|-2558.7624824972|-2558.7624824972|-2558.7624824972|-2583.3392751151|-2583.3392751151|-2583.3392751151|-2583.3392751151|-2583.3392751151|-2583.3392751151|-2583.3392751151|-2583.3392751151|-2594.7252775949|-2594.7252775949|-2594.7252775949|-2594.7252775949|-2594.7252775949|-2594.7252775949|-2594.7252775949|-2594.7252775949|-2594.7252775949|-2594.7252775949|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2597.0585733041|-2613.565081449|-2632.1834238323|-2641.3704709247|-2641.5699053027|-2664.4641200412|-2690.4452950544|-2717.1939910327|-2725.1599900363|-2735.4535742056|-2735.4535742056|-2735.4535742056|-2735.4535742056|-2752.2817491174|-2765.3686101304|2601.652877724|2601.652877724|2601.652877724||2601.652877724|2601.652877724|2601.652877724|2601.652877724|2601.652877724|2601.652877724|2576.0710414381|2568.6105104521|2561.2413709285|2561.2413709285|2553.7609517636|2553.7609517636|2548.7343908484|2539.4038325999||2539.4038325999|2539.4038325999|2539.4038325999|2539.4038325999|2539.4038325999|2539.4038325999|2539.4038325999|2539.4038325999|2533.3757862221|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|2365.8538980754|||2365.8538980754|2365.3946849275|2306.8392007007|2274.9515142958|2274.9515142958|2217.3350158842|-2351.5355083713|-2351.5355083713|-2351.5355083713|-2351.5355083713|-2351.5355083713|-2351.5355083713|-2351.5355083713|-2351.5355083713|-2357.8172315237|-2368.0963352651|-2368.14009092|-2368.14009092|-2368.14009092|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2368.1874460995|-2369.3182994856|2243.1491781369|2243.1491781369|2243.1491781369|2243.1491781369|2243.1491781369|2243.1491781369|2243.1491781369|2243.1491781369|2236.5890526391|2218.6256400852|-2383.223308561|-2383.223308561|-2383.223308561|-2383.223308561|-2386.318899458|-2386.318899458|-2389.4654438423|-2396.4039010182|-2396.4039010182|-2396.4039010182|-2427.060066344|2333.9994751571|2333.9994751571|2333.9994751571|2333.9994751571|2333.9994751571|2333.9994751571|2333.9994751571||2333.9994751571|2333.9994751571|2333.9994751571|||2333.9994751571|2333.9994751571|2333.9994751571|2333.9994751571|2333.9994751571|2333.9994751571
03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP||-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.808489954188|-40.904134519881|-40.904134519881|-40.904134519881|-40.904134519881|-40.904134519881|-40.904134519881|-40.904134519881|-40.904134519881|-40.904134519881|-40.920149441103|-41.324611897314|-41.69290165884|-42.085447788048|-42.26494057952|-42.267811794332|-42.267811794332|-42.267811794332|-42.267811794332|-42.267811794332|-42.369792323698|-42.515050317758|-42.515050317758|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|40.450514636231|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857||-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.688289124857|-42.790322470544|-43.262336280476|-43.370069159563|-43.370069159563|-43.638966071932|-43.831073854067|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379||-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379||-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-43.908301565379|-44.31033475899|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|||-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.861839655152|-44.979819804552|-45.680912157035|-45.71101098164|-45.981401497612|-46.09572501369|-46.432866787333|-46.871285992057|-46.871285992057|-46.871285992057|-46.871285992057|-46.871285992057|-47.221873368589|-47.729472996756|-47.99341421874|-48.530778522517|-48.530778522517|-48.530778522517|-48.530778522517|-48.530778522517|-48.606420750116|-48.938247303935|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281|44.226619320281||44.226619320281|44.226619320281|43.214443704402|||43.214443704402|43.214443704402|42.598049504796|42.484772593442|42.484772593442|42.484772593442
03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP||-121.6149908542|-121.6149908542|-121.6149908542|-121.6426192348|-121.6426192348|-121.6426192348|-121.6426192348|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-121.712682149|-124.9585348734|-126.13726241155|-128.40807053296|-129.5867451214|-131.75170321839|-131.75170321839|-131.75170321839|-136.86926563513|-136.86926563513|-136.86926563513|-136.86926563513|-136.86926563513|-136.86926563513|-144.52696385132|-153.88551123658|-163.70612317234|147.91742668918|147.91742668918|147.91742668918|147.91742668918|147.91742668918|147.91742668918|147.91742668918|144.23508708628|144.23508708628|141.04454239377|140.12171648353|137.2408016877|136.93723876963|136.93723876963|136.93723876963|136.93723876963|136.93723876963|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167||134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|134.23188370167|133.88541802762|125.96157422991|-153.69004430646|-153.69004430646|-153.69004430646|-153.69004430646|-153.69004430646|-156.57351258206||-156.57351258206|-159.99260967072|-159.99260967072|-163.84121394484|-165.19830189492|-165.19830189492|-165.19830189492|-165.19830189492|-165.19830189492|-165.19830189492|-165.19830189492|-167.70971956017|-169.01613500121|-170.12679234581||-170.12679234581|-170.12679234581|-170.12679234581|-180.72683377369|-180.72683377369|-180.72683377369|-180.72683377369|-180.72683377369|-180.72683377369|-180.72683377369|-180.72683377369|-183.11315711454|-187.13128178335|-189.50142301693|-190.4983460776|-190.4983460776|-190.4983460776|-190.4983460776|-190.4983460776|-190.4983460776|-190.4983460776|-190.4983460776|-190.4983460776|-197.79260098846|||-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-197.96738035964|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.16304033361|-198.2089252269|-201.70339727696|-201.70339727696|-201.70339727696|-201.70339727696|-201.70339727696|-201.70339727696|-205.50378238157|-211.2632576678|-211.2632576678|-218.68240279333|-219.34182662783|-219.34182662783|-219.34182662783|-221.53781765034|-221.53781765034|-221.53781765034|-223.10313190939|-227.35301248419|-227.35301248419|-227.35301248419|-227.35301248419|-227.35301248419|-227.35301248419|-234.20125148752|-234.20125148752|-239.83472387502|-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738||-244.69540934738|-244.69540934738|-244.69540934738|||-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738|-253.79623407983
03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH||9428.2144345788|9368.7938161986|9129.8820179985|9020.9800199983|8899.2000222203|8640.4444691337|8207.6605212597|8168.956134733|7946.1179274811|7675.075474979|7624.9326851592|7624.9326851592|7401.9252057325|6995.2502285916|6815.7224762129|6412.0249735699|-3913.8222500631|-11088.369167415|-11433.410186017|-11648.827390144|-11648.827390144|-11692.141544604|-11833.601716227|-12017.98977312|-12017.98977312|-12096.210859022|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12151.998679176|-12224.22075464|-12322.800838488|-12537.112042765|-12603.15067008|-12603.15067008|-12656.434389685|-12656.434389685|-12656.434389685|-12985.340726591|-12985.340726591|-12985.340726591|-13213.378585101|-13276.865094557|-13406.738993952|12778.100007467|12778.100007467|12758.888898107|12758.888898107|12694.209886786|12650.010985318|12611.901094797||12497.001216442|12460.445796046|12427.698513637|12427.698513637|12402.245078565|12402.245078565|12343.383420627|12149.203800697|12097.115334108|11939.017037898|11839.018930997|11754.795916946|11754.795916946|-12611.473556429|-12611.473556429|-12611.473556429|-12611.473556429|-12611.473556429|-12611.473556429|-12611.473556429|-12611.473556429|-12611.473556429|-12611.473556429|-12611.473556429|-12611.473556429|-12611.473556429|-12611.473556429|-12611.473556429|-12611.473556429|-12611.473556429|-12611.473556429|-12611.473556429|-12611.473556429|-12673.52617381|11978.470805732|11978.470805732|11978.470805732|11978.470805732|11978.470805732|11978.470805732|11978.470805732|11978.470805732|11978.470805732|11886.078673035|11883.444949026|11883.444949026|11883.444949026|11883.444949026|11883.444949026|11883.444949026|11883.444949026|11883.444949026|11883.444949026|11883.444949026|11883.444949026|11883.444949026|11832.716610029|11737.796233366|11682.88470374|11675.155187307|11675.155187307|11675.155187307|11675.155187307|11675.155187307||11675.155187307|11675.155187307|11651.984496313|11572.404579903|11572.404579903|11572.404579903|11572.404579903|11572.404579903|11572.404579903|11572.404579903|11555.782866558|11467.869851732|11347.633168591|11303.738227933||11303.738227933|11303.738227933|11303.738227933|11303.738227933|11303.738227933|11114.931364369|10962.479293744|10442.976993049|10328.752214499|10282.821147594|10282.821147594|10282.821147594|10282.821147594|10282.821147594|10282.821147594|10243.35683066|10151.618700733|10104.415111965|10104.415111965|10104.415111965|10104.415111965|10104.415111965|10104.415111965|10104.415111965|||10104.415111965|9943.6834577389|9848.8058357503|9848.8058357503|9848.8058357503|9848.8058357503|9848.8058357503|9848.8058357503|9848.8058357503|9848.8058357503|9848.8058357503|9836.4516490744|9836.4516490744|9592.3907211938|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10419.861364964|-10624.67891463|-10646.267370423|-10889.963744914|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10233.334112429|10195.930195376|10195.930195376|10195.930195376|10140.366883752|10059.341831792|10059.341831792|10030.490924213|9961.323249126|9919.0258323623||-10611.023313814|-10611.023313814|-10611.023313814|||-10611.023313814|-10611.023313814|-10611.023313814|-10611.023313814|-10611.023313814|-10611.023313814
03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH||800.73862764674|799.26511470298|-839.83376319575|-839.83376319575|-839.83376319575|-839.83376319575|-839.83376319575|-839.83376319575|-839.83376319575|-839.83376319575|-839.83376319575|-839.83376319575|-839.83376319575|-839.83376319575|-839.83376319575|-839.83376319575|-849.12642593039|-884.04732953502|-884.04732953502|-884.04732953502|-884.04732953502|-895.35259651026|851.00588236908|851.00588236908|851.00588236908|851.00588236908|849.54296214461|849.54296214461|849.54296214461|849.54296214461|849.54296214461|849.54296214461|-889.0979770682|-889.0979770682|-889.0979770682|-889.0979770682|-889.0979770682|-889.0979770682|-889.0979770682|-889.0979770682|-891.0524635339|-892.94038836438|848.54643942594|848.54643942594|848.54643942594|848.54643942594|848.54643942594|848.54643942594|848.54643942594|848.54643942594|848.54643942594|848.54643942594|848.54643942594|848.54643942594|844.33248993291|834.05196019579|834.05196019579|834.05196019579|834.05196019579|834.05196019579|834.05196019579|834.05196019579|834.05196019579|834.05196019579|828.13550251247|817.00613899498|812.85817926053|812.85817926053|810.68686991405||805.55207836044|798.56899358843|789.67097516705|789.67097516705|789.67097516705|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.70344267633|786.05935362474|783.36592948322|776.71773875956|772.19747801627|771.30185275663|771.30185275663|771.30185275663|771.30185275663|771.30185275663|771.30185275663|771.30185275663|771.30185275663|771.30185275663|771.30185275663|771.30185275663|771.30185275663|771.30185275663|770.24649085589|768.61328671617|768.61328671617|768.61328671617|768.61328671617|768.61328671617|766.98681411236|766.98681411236|765.10715267356|765.10715267356|764.97374399167|761.83468715033|761.83468715033|756.52177356438|747.47127536884|726.85698619542|721.77645259005|721.77645259005|721.77645259005|721.77645259005|721.77645259005|721.77645259005|721.77645259005|721.77645259005|721.77645259005|721.77645259005|721.77645259005|714.41022626978|714.41022626978|711.88545262497|711.88545262497|705.75048528426|699.70053445755||688.867303233|672.97476509396|-713.05975569551|-713.05975569551|-713.05975569551|-713.05975569551|-713.05975569551|-713.05975569551|-713.05975569551|-713.05975569551|-713.05975569551|-718.07418398134|-719.66021595258|-727.22005738438|-728.54553611258|-728.54553611258|-728.54553611258|-728.54553611258|-728.54553611258|-734.87280705217|-736.38089808097|-742.38805166427|-742.38805166427|-743.15623556763|||-743.15623556763|-745.15136132406|-768.69042656341|730.22422441535|730.22422441535|722.48082593927|722.48082593927|722.48082593927|722.48082593927|718.78983915127|715.3453039814|715.3453039814|715.3453039814|706.77099236862|706.77099236862|706.77099236862|706.77099236862|706.77099236862|706.77099236862|706.77099236862|706.77099236862|699.43213071224|699.43213071224|697.91344398257|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|693.06196211324|693.06196211324|692.71330005312|686.40364977148|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-732.28466800702|-739.29406064365|-743.82670292234||-743.82670292234|-743.82670292234|-743.82670292234|||-743.82670292234|-743.82670292234|-743.82670292234|-743.82670292234|-743.82670292234|-760.87409808211
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||232.29711835302|232.29711835302|232.29711835302|231.71902039224|231.27113376916|229.90788256675|229.90788256675|229.90788256675|229.90788256675|229.90788256675|229.90788256675|229.90175935082|229.90175935082|229.90175935082|228.77973261202|226.47748068003|225.80244528398|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.16017500632|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605||-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-234.75584977605|-244.86761086228|235.37588388097|235.37588388097|235.37588388097|235.37588388097|235.37588388097|235.37588388097|235.37588388097|235.37588388097|235.37588388097|235.13987097886|234.48874553206|-242.87197660223|-242.87197660223|-242.87197660223|-242.87197660223|-242.87197660223|-242.87197660223|-242.87197660223|-242.87197660223|-242.87197660223|-242.87197660223|-242.87197660223|-242.87197660223|-242.98426988528|-242.98426988528|-242.98426988528|-242.98426988528|-242.98426988528|-242.98426988528|-242.98426988528|-243.06585542809|-244.01811085005|-244.01811085005|-244.01811085005|-244.9634486333|-246.9453899745|-247.24487774944|-248.37862071037|239.28776055021|239.28776055021|239.28776055021|239.28776055021|239.28776055021|239.28776055021|239.28776055021|239.28776055021|239.28776055021|239.28776055021||239.28776055021|239.28776055021|239.28776055021|239.28776055021|239.28776055021|239.28776055021|239.28776055021|238.59751172245|236.02501302495|235.91668113883|234.81659045943|233.93843370818|233.38386877553|233.38386877553||230.85485541573|228.63214688034|228.63214688034|228.63214688034|227.9523854226|227.36269641464|227.36269641464|227.36269641464|225.43077379404|223.69252338607|223.67720513918|223.67720513918|223.67720513918|223.67720513918|223.67720513918|223.67720513918|223.67720513918|223.67720513918|223.67720513918|223.67720513918|222.13705549831|222.13705549831|222.01008345652|222.01008345652|||222.01008345652|221.8799435885|221.8799435885|221.8799435885|221.8799435885|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|221.30279009903|219.87115566559|218.74572851732|218.57858724147|218.00398582385|217.67109535983|217.25956367663|217.25956367663|217.25956367663|217.25956367663|217.25956367663|217.25956367663|217.25956367663|215.33151185967|214.35157031988|214.05939573092|214.05939573092|213.74071686845|213.00657434575|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379|212.17547953379||212.17547953379|209.95525320649|207.77017507156|||207.54340265514|207.54340265514|206.6112922907|205.80859123337|205.79538293665|205.79538293665
03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE||465.39395373099|465.39395373099|465.39395373099|463.5672359083|463.5672359083|463.43025330415|462.27883316551|462.27883316551|462.27883316551|462.27883316551|454.73202871255|449.82447024376|-474.6172556238|-477.24695442303|-477.76476702406|-477.76476702406|-479.01635723185|-479.01635723185|-479.01635723185|-479.01635723185|-479.01635723185|-479.01635723185|-485.12020115882|-485.12020115882|-485.18356328573|-488.77063841915|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.39249684302|-493.47659927817|-493.47659927817|-493.47659927817|-499.00179392995|-501.23532896243|-506.12813515356|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|483.99778389025|482.47533442232|482.37258939449|479.0806497965|478.92551717347||478.92551717347|478.92551717347|478.92551717347|478.92551717347|476.16167354127|474.3296260783|470.60514958136|-492.35002565226|-492.35002565226|-492.35002565226|-492.35002565226|-492.35002565226|-492.35002565226|-492.35002565226|-492.35002565226|477.6458595779|477.6458595779|477.6458595779|471.3813198381|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-496.28628420686|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|-498.20517943226|468.80832492613|468.80832492613|468.80832492613|468.80832492613|468.80832492613|468.80832492613|468.80832492613|468.80832492613|468.80832492613|468.80832492613||468.80832492613|468.80832492613|468.80832492613|468.80832492613|468.80832492613|467.38714739243|465.88849371185|465.46276434544|465.46276434544|465.46276434544|462.62529541257|458.50031975909|-486.16633832536|-486.16633832536||-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-486.16633832536|-489.57925836335|-491.76029927742|-492.93366789831|-497.61519299627|469.89084383842|469.89084383842|469.89084383842|469.89084383842|469.89084383842|468.74925235314|468.74925235314|||467.75834490393|467.75834490393|465.70534490183|465.70534490183|462.75327018715|455.84434365141|451.9708566242|451.9708566242|451.9708566242|449.02985568108|446.63039181036|442.77924651688|442.77924651688|442.77924651688|442.77924651688|442.77924651688|428.31994051187|428.31994051187|428.31994051187|428.31994051187|428.31994051187|428.31994051187|428.31994051187|426.71661413211|425.83568358971|421.66965501125|417.22184771757|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.13377069892|414.13377069892|414.13377069892|414.13377069892|414.13377069892||414.13377069892|414.13377069892|411.42607386378|||411.42607386378|411.42607386378|411.42607386378|411.42607386378|411.42607386378|411.42607386378
03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-371.52140757978|-371.52140757978|-371.52140757978|-371.52140757978|-371.52140757978|-371.52140757978|-371.52140757978|-378.0404555791|-384.73940526041|-401.23265860912|-403.4692189536|-403.4692189536|-403.4692189536|-405.33801326062|-411.37557198499|-412.43218251186|-412.43218251186|-415.15243891563|-416.0107422665|-416.0107422665|-416.0107422665|-419.411933139|-420.07646556331|-420.07646556331|-423.17960324054|-423.17960324054|-426.85618107741|-426.85618107741|-426.85618107741|-430.60368968202|-430.60368968202|-430.60368968202|-430.60368968202|-430.60368968202|-430.60368968202|-432.09707522924|-432.09707522924|-432.98429230115|-435.83093429977|-435.83093429977|-435.83093429977|-435.83093429977|-437.90105540415|-439.88959998455|-439.88959998455|-439.88959998455|-439.88959998455|-439.88959998455|-439.88959998455|-439.88959998455|-449.05941007724|-449.05941007724|-449.05941007724|-449.05941007724|-449.05941007724|-449.05941007724|-449.05941007724|-449.05941007724|-449.05941007724|-456.52156064897|-463.07951183219|-467.15520009099|-467.15520009099|-467.15520009099|-467.15520009099|-468.03723228198|-468.03723228198|-468.03723228198|-468.03723228198||-468.03723228198|-468.03723228198|-468.03723228198|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-470.48477085347|-473.33307296165|-475.86586964272|-478.41517186322|-481.85020791334|-487.67245357613|-496.37356427622|-501.47618286821|-502.61009367863|-502.61009367863|-503.64418468673|-503.64418468673|-503.64418468673|-503.64418468673|-503.64418468673|-507.62155130394|-520.81283037406|-530.49359896163|-530.55576581403|-532.87864631464|-538.47626011956|-565.3514011501|522.41679578667|522.41679578667|520.56421071978|520.56421071978|520.56421071978|520.56421071978||520.56421071978|520.56421071978|520.56421071978|520.56421071978|520.56421071978|520.56421071978|520.56421071978|520.56421071978|520.56421071978|520.56421071978|509.40381730366|-543.68377779017|-543.68377779017|-543.68377779017||-543.68377779017|-543.68377779017|-543.68377779017|-543.68377779017|-543.68377779017|-543.68377779017|-543.68377779017|-543.68377779017|-543.68377779017|-543.68377779017|-543.68377779017|-543.68377779017|-543.68377779017|-543.68377779017|-543.68377779017|-543.68377779017|-548.34841005549|-552.08713279548|-555.08421723912|-557.09113134659|-557.09113134659|522.04060169196|522.04060169196|522.04060169196|||522.04060169196|522.04060169196|522.04060169196|522.04060169196|522.04060169196|522.04060169196|522.04060169196|522.04060169196|522.04060169196|522.04060169196|522.04060169196|522.04060169196|522.04060169196|519.49845500495|517.26474502384|517.26474502384|512.17195180057|500.65921525305|500.65921525305|500.65921525305|500.65921525305|500.65921525305|500.65921525305|500.65921525305|500.65921525305|494.17870976467|-527.08139606138|-527.08139606138|-527.08139606138|-527.08139606138|-527.08139606138|-527.08139606138|-527.08139606138|-531.38993957992|-535.4452748669|-537.69258344315|-542.99086080814|-545.10097849396|-546.87836925219|-552.494579863|-555.62930273949|-561.33316351244|-561.33316351244|-561.33316351244|-561.33316351244|-561.33316351244|-561.33316351244|-561.33316351244|-561.33316351244|-562.63132291815|-562.63132291815|-562.63132291815|-562.63132291815|-562.63132291815|-562.63132291815|-562.63132291815|-562.63132291815|-562.63132291815|-562.63132291815|-562.63132291815|-571.05896299174|-577.66106497238|-578.97073202307||-578.97073202307|-584.05819861287|-585.29352226176|||-585.29352226176|-585.29352226176|-585.29352226176|-585.29352226176|-586.51880688047|-588.46557135182
03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP||498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|498.66405153555|470.03228558746|463.38030952046|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-499.70298568635|-505.83663719924|-510.78515549536|-515.56128354465|-522.71146229652|-522.71146229652|-526.00795798717|-526.00795798717|-536.39685971573|-536.39685971573|-539.61317610559|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393||-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-544.6516921393|-563.19076361832|-563.34098463845|-563.34098463845|-563.34098463845|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|508.30836526194|500.45373917994|491.26027322351|491.26027322351|491.26027322351||483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211||483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|483.4140306211|||483.4140306211|483.4140306211|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|471.00451661381|468.71346030007|464.17607005183|461.69007241002|451.76674712225|450.3794516826|450.3794516826|450.3794516826|450.3794516826|447.6043454568|445.41535413711|433.27212267947|431.7022049276|421.69394094061|415.31046897619|415.31046897619|415.31046897619|415.31046897619|415.31046897619|415.31046897619|415.31046897619|415.31046897619|415.31046897619|410.02270505792|410.02270505792|410.02270505792|410.02270505792|410.02270505792|410.02270505792|408.06481893423|408.06481893423|407.31335450854|407.31335450854|407.31335450854|407.31335450854|407.31335450854|407.31335450854|407.31335450854|407.31335450854|407.31335450854|407.31335450854|402.57501392062|399.87518380252|399.87518380252|399.87518380252|397.52798200279|384.983497282|384.983497282||384.983497282|384.983497282|384.983497282|||384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282
03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE||-1338.1128683586|-1369.6809648429|-1375.5899609366|-1381.8398313089|-1381.8398313089|-1381.8398313089|-1381.8398313089|-1381.8398313089|-1381.8398313089|-1381.8398313089|-1395.155368121|1309.5164332861|1309.5164332861|1309.5164332861|1309.5164332861|1287.5460369846|1265.690041094|1229.7667123266|-1331.9383290251|-1331.9383290251|-1331.9383290251|-1331.9383290251|1256.4806262124|1256.4806262124|1256.4806262124|1256.4806262124|1256.4806262124|1256.4806262124|1256.0895846804|1251.1828718671|1238.5920798523|1229.2689776137|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1309.3511016491|-1325.8345573879|-1334.121730431|-1339.1630338122|-1343.4311486803|-1345.5901652003|-1358.711294667|-1360.8904872432|-1360.8904872432|-1371.0643369071|-1371.0643369071|-1371.0643369071|-1371.0643369071|-1371.0643369071|-1371.0643369071|-1371.0643369071|-1379.1010332186|1301.7382895617|1301.7382895617|1301.7382895617|1301.7382895617|1301.7382895617|1287.9869884018|1277.2834067067|1277.2834067067||1277.2834067067|1277.2834067067|1277.2834067067|1277.2834067067|1277.2834067067|1277.2834067067|1274.3426741186|1260.0196379096|1228.6329310106|-1318.0376681656|-1318.0376681656|-1318.0376681656|-1318.0376681656|-1318.0376681656|-1318.0376681656|-1318.0376681656|-1318.0376681656|-1318.0376681656|-1318.0376681656|-1318.0376681656|-1318.0376681656|-1318.0376681656|-1346.7640757396|-1347.2656397106|-1348.860562677|-1348.860562677|-1348.860562677|-1348.860562677|-1348.860562677|-1348.860562677|-1348.860562677|-1348.860562677|-1348.860562677|-1348.860562677|-1353.5672918633|-1354.7946835289|-1354.7946835289|-1354.7946835289|-1354.7946835289|-1392.4107594766|-1405.0952883073|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1320.9837207681|1307.1261550037|1307.1261550037|1307.1261550037|1307.1261550037||1307.1261550037|1303.2113024737|1303.2113024737|1301.3982883939|1301.3982883939|1301.3982883939|1301.3982883939|1301.3982883939|1301.3982883939|1301.3982883939|1301.3982883939|1288.210849869|1288.210849869|1266.76205541||1255.662592129|1255.662592129|1255.662592129|1255.662592129|1255.662592129|1255.662592129|1255.662592129|1255.662592129|-1362.2547943681|-1362.2547943681|-1362.2547943681|-1362.2547943681|-1362.2547943681|-1362.2547943681|-1362.2547943681|-1362.2547943681|-1362.2547943681|-1362.2547943681|-1389.0311052343|1293.3321187346|1293.3321187346|1293.3321187346|1293.3321187346|1293.3321187346|||1293.3321187346|1293.3321187346|1293.3321187346|1293.3321187346|1285.3690208162|1269.1878009069|1260.375334341|1240.2781492677|1230.0312769641|1222.4182431656|1222.4182431656|1212.7147146285|1204.6413495872|1203.4879251393|1203.4879251393|1203.4879251393|1200.213254495|1190.8202827722|1183.216980858|1178.915819984|1178.915819984|1178.915819984|1178.915819984|1178.915819984|1178.915819984|1178.915819984|1178.915819984|1178.915819984|1174.51757776|1165.569523867|1165.569523867|1151.8946329027|1151.8946329027|1145.5666277044|1135.7843104593|1129.5183077261|1129.5183077261|1117.2067568484|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1107.0070183992|1101.0911315547|1091.4730885524|1091.4730885524|1091.4730885524|1088.2478761693|1078.0809735214|1062.5329258427|1062.5329258427||1044.6228472905|1038.3587192116|1027.3157318497|||1025.1416999394|1019.2163365212|1003.3504338625|-1086.9290138941|-1086.9290138941|-1086.9290138941
03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350||-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-724.50866087173|-731.23184541304|-746.97982823671|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-751.64470424244|-756.68892655666|-756.68892655666|-756.68892655666|-756.68892655666|-756.68892655666|-760.50399094413|-760.50399094413|-760.50399094413|-760.50399094413|-760.50399094413|-760.50399094413|-760.50399094413|-760.50399094413|720.20746895333|720.20746895333|720.20746895333|720.20746895333|720.20746895333|717.89193697942|717.89193697942|717.5465966438||717.2241933874|717.2241933874|713.02688154156|703.75209060173|696.44676733526|688.99640815029|680.49600905587|668.88445450653|-710.16720010829|-710.16720010829|-710.16720010829|-710.16720010829|-710.16720010829|-710.16720010829|-710.16720010829|-756.74133345365|-757.96032758792|-757.96032758792|-757.96032758792|-757.96032758792|-757.96032758792|-757.96032758792|732.36899532521|732.36899532521|732.36899532521|732.36899532521|732.36899532521|732.36899532521|731.8314425597|729.65136412883|727.59837849167|720.04822002547|717.2758000283|714.35661198348|712.11442439608|712.11442439608|707.53951207855|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266|707.31572891266||707.31572891266|707.31572891266|707.31572891266|707.31572891266|706.90636545851|-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931||-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931|-738.56174457931|-740.77642428178|-740.77642428178|-740.77642428178|-740.77642428178|-742.94060604389|-742.94060604389|-755.26307436951|731.49225358846|731.49225358846|731.49225358846|731.49225358846|731.49225358846|731.49225358846|731.49225358846|731.49225358846|731.49225358846|731.49225358846|||731.49225358846|731.49225358846|731.49225358846|731.49225358846|731.49225358846|728.08925054323|728.08925054323|728.08925054323|728.08925054323|728.08925054323|728.08925054323|728.08925054323|728.08925054323|728.08925054323|728.08925054323|728.08925054323|723.95252013484|721.15310705786|721.15310705786|720.00589369276|717.41608960722|717.41608960722|717.41608960722|717.41608960722|717.41608960722|717.41608960722|717.41608960722|717.41608960722|717.41608960722|715.34469634465|715.34469634465|715.34469634465|715.34469634465|715.34469634465|711.14131706481|703.73481844006|700.80940180949|696.8098408506|694.70696563695|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|686.18684866971|681.67249407312|678.03188335761|678.03188335761|678.03188335761|678.03188335761|678.03188335761|678.03188335761|678.03188335761||677.9934337654|674.51180140601|664.58534099908|||658.73059433079|658.73059433079|658.73059433079|652.52739519748|652.52739519748|652.52739519748
03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP||-140.24789635423|-140.24789635423|-140.24789635423|-140.24789635423|-140.24789635423|-140.24789635423|-141.08099594914|-142.08999549905|-144.12777277672|-147.08641419636|-147.51717802019|-147.51717802019|-149.24130891133|-150.18478767925|-155.97813293735|-155.97813293735|-156.86459215261|-160.96065794734|-161.34517549705|-162.24463944117|-163.71626604574|-166.73664752502|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|151.04553925997|148.98198922625|148.98198922625|148.98198922625|148.98198922625|148.98198922625|148.98198922625|148.98198922625|148.98198922625|144.6793405024|144.6793405024|144.6793405024|144.67148944711|143.52387716346|142.44839117072|142.44839117072||142.44839117072|141.83154574525|141.77190020234|141.77190020234|141.77190020234|141.35379405641|141.35379405641|141.35379405641|141.35379405641|141.35379405641|141.35379405641|141.35379405641|141.35379405641|141.35379405641|141.35379405641|141.35379405641|141.35379405641|141.35379405641|139.80865897761|139.70822096002|139.70822096002|139.44842093829|139.44842093829|138.9086664858|138.9086664858|138.9086664858|138.9086664858|138.9086664858|138.9086664858|138.9086664858|137.53740720644|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.95767503718|131.77182103356|131.77182103356|127.57706365893|127.57706365893|127.57706365893|127.57706365893|127.57706365893|127.57706365893|127.57706365893|127.57706365893|127.57706365893|127.48562781357|126.38958578136|123.09953975706|119.13581698342|119.13581698342|119.13581698342||119.13581698342|119.13581698342|115.78979664825|114.29421849805|112.52135388672|109.92261756592|108.21512967937|107.7112551993|106.79028355478|105.90587061642|105.36763401824|105.24053017477|105.24053017477|105.24053017477||105.24053017477|105.24053017477|105.24053017477|105.24053017477|105.24053017477|105.24053017477|105.24053017477|105.24053017477|102.74547849076|100.60337072365|100.04118598148|100.04118598148|100.04118598148|100.04118598148|100.04118598148|100.04118598148|100.04118598148|100.04118598148|99.100229606769|99.100229606769|97.601199931271|97.601199931271|97.601199931271|96.1712415686|||92.329484514699|92.265497887707|92.265497887707|92.265497887707|92.265497887707|92.265497887707|92.265497887707|91.859669063462|90.305209210596|89.103566332086|89.003962591207|88.476625101341|87.468416046846|87.461256079894|87.461256079894|86.968062141452|86.875628077226|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|85.842518160807|84.502796515344|83.763947709253|83.763947709253|80.782163443224|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549||-94.236392199549|-94.784239874026|-94.784239874026|||-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026
03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP||426.07157094224|426.07157094224|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|422.19508299962|414.96120299383|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.8932682368|408.4124382967|408.4124382967|408.4124382967|408.4124382967|408.4124382967|408.4124382967|398.2289422346|398.2289422346|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211||-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-424.1819055211|-425.61321954059|389.72341827242|389.72341827242|389.72341827242|388.46549331826|388.46549331826|388.46549331826|388.46549331826|388.46549331826|382.43943566395|380.63433985816|380.63433985816|380.63433985816|376.88481643582|375.73377582436|375.73377582436|375.73377582436|369.8930754331|361.94786735677|361.60875337547|357.84304404729|355.70338668286|347.34819793104|342.95355223946|-373.6572828847|-373.6572828847|-373.6572828847|-373.6572828847|-373.6572828847|-373.6572828847|-373.6572828847|-373.6572828847|-373.6572828847|-373.6572828847|-373.6572828847|-373.6572828847|-376.14524826273|-379.00651364045|-381.21833085701|-386.38703801549|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471||354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471||354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|354.64588852471|||354.64588852471|354.64588852471|349.7428913374|349.7428913374|349.7428913374|346.14064844513|346.14064844513|346.14064844513|346.14064844513|346.14064844513|340.13405755785|320.17535824104|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-347.27056024603|-348.37741659009|-349.16982328607|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|316.51356908484|316.51356908484|316.51356908484|316.51356908484|316.51356908484|316.51356908484|316.51356908484|315.15950459026|315.11054980515|314.72533099705|314.72533099705|314.72533099705|313.68564587081|313.68564587081|313.68564587081|313.68564587081|313.68564587081||313.68564587081|313.68564587081|313.68564587081|||311.02850490637|308.35429808704|308.35429808704|308.35429808704|308.35429808704|308.35429808704
03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||4625.8283795232|4625.8283795232|4559.8093105813|4530.6214562015|4485.134951335|4444.87216815|4442.0086437593|4442.0086437593|4442.0086437593|4442.0086437593|4442.0086437593|4442.0086437593|4442.0086437593|4442.0086437593|4193.6207152881|4185.3650806026|4185.3650806026|4020.9612006696|3843.568000744|3788.1311119377|3681.5345688197|-4217.0468391713|-4217.0468391713|-4217.0468391713|-4217.0468391713|3818.383494633|3818.383494633|3818.383494633|3818.383494633|3777.9117217691|3777.9117217691|3767.4019130768|3737.113236752|3681.2369297244|3641.0965885827|-3974.7664023987|-3974.7664023987|-3974.7664023987|-3974.7664023987|-3974.7664023987|-3974.7664023987|-3974.7664023987|-3974.7664023987|-4019.4626693319|-4103.8474103688|-4151.497122632|-4158.3301362578|-4216.4779291753|-4275.8088101948|-4303.1209002165|-4340.3716052352|-4340.3716052352|-4340.3716052352|-4406.5240058169|-4473.0822286854|-4510.6469207616|-4555.3357046439|-4555.3357046439|-4583.3774131407|-4583.3774131407|-4663.1971257119|4145.2177629754|4145.2177629754|4145.2177629754|4145.2177629754|4097.4641810838|4089.1268678708|4014.0298531898|-4486.2478790339||-4486.2478790339|-4486.2478790339|-4486.2478790339|-4486.2478790339|-4486.2478790339|-4486.2478790339|-4486.2478790339|-4486.2478790339|-4486.2478790339|-4486.2478790339|-4486.2478790339|-4486.2478790339|-4546.9278176047|-4546.9278176047|-4546.9278176047|-4703.140248393|4170.222805053|4170.222805053|4170.222805053|4168.8586722811|4115.9540803123|4097.9330082538|4097.9330082538|4097.9330082538|4097.9330082538|4097.9330082538|4097.9330082538|4097.9330082538|4097.9330082538|4022.4255647264|3963.8061830293|3900.8957589215|3852.1063988016|3850.6737764463|3806.859751607|3692.8997240077|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4152.7984676086|-4188.3871862318|-4209.5968735909|-4260.7238530844|-4260.7238530844|-4260.7238530844|-4284.9468593299|-4351.3298436999|-4367.0331596665|-4447.8146218517|-4547.8495798352|-4611.4449405938||-4689.5469364888|-4705.7583691021|-4865.5648545579|-4942.4480470049|-4942.4480470049|-4942.4480470049|-4942.4480470049|-5133.553385561|-5376.0842512359|-5376.0842512359|-5376.0842512359|-5376.0842512359|-5376.0842512359|-5376.0842512359||-5515.9269458176|4906.1833465745|4906.1833465745|4862.1857480858|4862.1857480858|4827.4286089842|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|||4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4736.3362286193|4677.595809577|4622.5841840352|4617.7773757075|4570.4155667974|4570.4155667974|4527.0667756082|4524.8661059276|4370.809941916|4195.2886073373|4135.2774871158|4135.2774871158|4133.3942565176|4132.4464449588|3997.8022565514|3856.7955195176|3856.7955195176|3728.9394661306|3703.2660734785|3611.0074981216|-3981.1657330361|-3981.1657330361|-3981.1657330361|-3981.1657330361|-3982.2815463639|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428||3630.6996817224|3630.6996817224|3601.3329796915|||3507.9786471399|3502.644026336|3425.7155848177|3258.5450942419|3258.2723269355|3241.1359188172
03878|6554|/equities/bankers-investment-trust|FTSE350||111.91006382799|111.91006382799|111.91006382799|111.55563257906|111.47292474877|110.58102410779|110.45888789964|110.45888789964|110.45888789964|110.45888789964|110.45888789964|110.45888789964|110.42098579222|110.36776309338|110.05306747585|109.92601479608|109.92601479608|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|109.6017583223|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.40934939882|-113.59927744889|-113.71031014151|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263||-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-114.90777097263|-117.77401457883|112.52827901603|112.52827901603|112.52827901603|112.52827901603|112.52827901603|112.52827901603|112.52827901603|112.52827901603|112.52827901603|112.52827901603|112.52827901603|112.52827901603|112.52827901603|112.52827901603|112.42342026765|112.01888861186|111.32596518736|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.83248656801|-115.8856863008|-115.8856863008|-115.8856863008|-116.02854219918|-116.53279067641|-116.53279067641|-116.53279067641|-116.53279067641|-116.53279067641|-116.53279067641|-116.53279067641|-117.1575439414|111.5170312828||111.5170312828|111.5170312828|111.5170312828|111.5170312828|111.5170312828|111.5170312828|111.5170312828|110.53981504906|110.00734954927|109.80788138142|109.80788138142|109.80788138142|109.69764521642|109.03805036593||107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|107.70122493297|||107.70122493297|107.58810278594|107.58810278594|107.58810278594|107.58810278594|106.97211548156|106.50862042831|106.50862042831|106.50862042831|106.50862042831|106.50862042831|106.18824977264|106.03138329569|105.64736102897|105.64736102897|105.64736102897|105.64736102897|104.3199005533|103.96411476408|103.29595947569|102.74957716297|102.74957716297|102.74957716297|102.74957716297|102.74957716297|102.46620032336|101.74010654764|101.74010654764|101.68811963748|101.64880131297|101.04055604463|100.774421898|100.774421898|100.49589353932|100.49589353932|100.49589353932|100.49589353932|100.3886236232|99.628400030629|99.628400030629|99.49430149045|99.49430149045|99.282220924855|99.10916141024|99.10916141024|99.10916141024|99.10916141024|98.772462873565|98.772462873565|98.772462873565|98.772462873565|98.772462873565|98.772462873565|98.772462873565|98.750513744472|98.456124093929|98.042381619036|98.042381619036|98.042381619036|98.042381619036|98.042381619036|98.042381619036|98.042381619036||97.922202161749|97.773668346361|97.494573444742|||97.282584555301|96.79257605124|96.79257605124|96.660405494556|96.660405494556|96.660405494556
03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE||244.80466732905|242.56629398052|242.3820917618|242.3820917618|242.3820917618|242.3820917618|242.3820917618|242.3820917618|242.3820917618|242.3820917618|241.50081674712|241.50081674712|241.50081674712|240.22313650071|238.77570976614|238.04223840471|238.04223840471|235.7941476795|229.72877100672|229.72877100672|229.72877100672|229.72877100672|229.72877100672|229.72877100672|229.72877100672|229.72877100672|229.72877100672|228.1967838893|228.1967838893|228.1967838893|228.1967838893|227.17142450916|221.42379805895|219.45468666343|219.45468666343|218.16910375255|217.64066710625|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.99144273984|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.38084550762|213.32117764817|213.32117764817|213.32117764817|213.32117764817||212.74576226722|210.68461997496|210.68461997496|210.68461997496|210.68461997496|208.96901965127|204.37668731461|-225.39591971434|-225.39591971434|-225.39591971434|-225.39591971434|-225.39591971434|-225.39591971434|-225.39591971434|-225.39591971434|-234.70047982532|219.51143214224|219.51143214224|219.19281744072|219.19281744072|215.87090019726|214.67961996212|214.67961996212|214.67961996212|214.26587264319|214.26587264319|214.26587264319|213.15931073582|208.13534187118|206.9158559704|206.9158559704|206.44511798012|206.44511798012|206.44511798012|206.44511798012|206.44511798012|204.83901980837|-219.25804019913|-219.25804019913|-219.25804019913|-219.25804019913|-219.25804019913|-219.25804019913|-219.25804019913|-219.25804019913|-219.25804019913|-219.25804019913|-219.25804019913|-219.25804019913|-219.25804019913|-219.25804019913|-222.94948870325|205.3526808863|205.3526808863|205.3526808863|205.3526808863|205.3526808863|205.3526808863|205.3526808863|205.3526808863|203.70192908594|203.70192908594|203.70192908594|203.70192908594||203.70192908594|203.70192908594|203.70192908594|203.70192908594|203.70192908594|201.50214003797|200.6386785631|200.6386785631|200.6386785631|199.88353285575|198.57614914338|197.87905562101|195.13229097457|190.50976513857||187.62801470446|187.62801470446|187.62801470446|187.62801470446|187.62801470446|184.35168663316|180.60409096935|177.89677862833|177.50975179352|177.09631317867|177.09631317867|177.09631317867|177.09631317867|177.09631317867|177.09631317867|177.09631317867|177.09631317867|177.09631317867|177.09631317867|177.09631317867|177.09631317867|177.08256921517|173.27175320241|170.61194725669|||170.51549403575|169.27277064221|168.91196605781|168.50552041905|168.03613173053|167.15848251498|162.50079243354|162.50079243354|162.50079243354|162.05467553628|162.05467553628|162.05467553628|160.8340855229|157.03571170611|157.03571170611|157.03571170611|155.34467913092|154.03186614183|153.15874615938|153.0694388412|153.0694388412|153.0694388412|151.00493441937|149.73660163214|148.91511577291|147.54772878187|147.54772878187|141.59191815607|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-151.64224397289|-154.80750106824|-156.64944271526|145.00371843394|145.00371843394|145.00371843394|145.00371843394|145.00371843394|144.6504087557|144.6504087557|144.6504087557|144.6504087557||143.2015777285|142.38618804957|140.94354197212|||139.10393806771|138.25770543765|136.93966646935|136.52287292973|136.52287292973|136.52287292973
03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE||-431.04381395795|-431.04381395795|-431.04381395795|-431.04381395795|-431.04381395795|-431.04381395795|-431.04381395795|-434.07090405863|-438.46766100373|-438.81406540834|-441.76305173899|-441.76305173899|-443.62561473874|-452.45623419051|-462.27358778058|-466.09288446702|-473.84208808782|-485.35232348842|-490.70258199288|-491.63619678897|-493.0846641161|-497.77740898154|456.95944649926|456.95944649926|456.95944649926|456.95944649926|456.95944649926|456.95944649926|456.95944649926|456.95944649926|456.95944649926|456.95944649926|451.5271553171|-488.40412430258|-488.40412430258|-489.93136868073|-489.93136868073|-489.93136868073|-489.93136868073|-503.60310505544|-503.60310505544|-503.60310505544|-503.60310505544|-506.52418052604|-506.52418052604|-510.91019685456|-512.8669037045|-522.524327616|-530.06592194693|-530.72324389502|-532.34583389596|-532.34583389596|-532.34583389596|-532.34583389596|-532.34583389596|-532.34583389596|-532.34583389596|-532.34583389596|-534.86203121958|-537.63558922672|-539.78954867151|-542.21237738961|-542.21237738961|-542.21237738961|-542.21237738961|-542.21237738961|-546.10266731441|-554.49182985293|-571.71911794632||520.63599082586|518.78354473691|518.78354473691|518.78354473691|510.04545230899|510.04545230899|510.04545230899|504.19492191776|498.51284092405|498.51284092405|498.51284092405|498.51284092405|498.51284092405|498.51284092405|498.51284092405|498.51284092405|498.51284092405|498.51284092405|491.41429888914|487.86031243216|477.44479939022|468.66575671592|468.66575671592|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-505.48328341698|-506.5645806963|-506.5645806963|-510.48843316842|-511.9204585796|-512.15607322647|-514.89564200456|-525.5173813614|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023||487.69832612023|487.69832612023|487.69832612023|487.69832612023|487.69832612023|484.77594842895|477.05105516628|465.32844121937|459.71027838393|457.97807997249|457.05342354799|453.98712608577|450.03013433087|449.50520466288||-481.98158465338|-481.98158465338|-481.98158465338|-481.98158465338|-481.98158465338|-481.98158465338|-481.98158465338|-481.98158465338|-481.98158465338|-481.98158465338|-481.98158465338|-481.98158465338|-482.62397141934|-491.49887408681|-492.21635642457|-492.21635642457|-492.21635642457|-502.48482996013|-502.56093031595|-503.070251318|-503.070251318|-503.070251318|-503.070251318|-512.05207597247|||-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.05207597247|-512.20683544467|-515.90316209076|-518.06462488437|-519.55261468623|-519.55261468623|-521.51907274165|-521.92209288189|-523.22719901958|-523.22719901958|-528.41133821186|-536.76815051698|-539.13739204035|-548.7059889858|-558.10666053218|-564.07404420026|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-569.95823978723|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084||527.32868964084|527.1749946557|527.1749946557|||525.40684422|525.40684422|525.40684422|525.40684422|525.40684422|525.40684422
03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350||-130.11422217336|-130.11422217336|-130.11422217336|-130.11422217336|-130.11422217336|-130.16681158808|-130.16681158808|-130.16681158808|-130.16681158808|-130.16681158808|-130.16681158808|-130.16681158808|-130.37588092082|-130.37588092082|-130.37588092082|-130.37588092082|-130.37588092082|-130.37588092082|-130.37588092082|-130.37588092082|-130.37588092082|-131.55098270037|125.60728711457|125.60728711457|125.60728711457|125.60728711457|-129.83781888689|-129.83781888689|-129.83781888689|-129.83781888689|-129.83781888689|-129.83781888689|-129.83781888689|-130.09757654099|-131.23063492144|-131.44515042133|-132.29461251174|-132.9273503718|-133.05260609887|-133.8251197526|-134.38346350956|-135.47588112089|-135.47588112089|-135.81765145431|-135.98645368406|-135.98645368406|-135.98645368406|-135.98645368406|-136.22939094778|-136.5400561482|-136.5400561482|-136.5400561482|-136.5400561482|-137.00006476048|-137.21118238903|-137.57909985093|-138.17171982811|-138.17171982811|-140.42413721135|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854||131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.68767781854|131.50331197698|131.50331197698|130.18145673495|129.86062927102|129.86062927102|129.86062927102|129.86062927102|129.86062927102|129.86062927102|128.25203713789|128.25203713789|128.25203713789|128.25203713789|128.25203713789|127.62620705863|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-137.3759908067|-139.4631169613|-139.4631169613|-139.4631169613|-139.4631169613|-139.4631169613|-139.4631169613|-139.4631169613|-139.4631169613|-140.32568415622|-140.60630860837||-141.04034832354|-141.72882565592|-141.72882565592|-142.82092061677|133.42365877759|133.42365877759|133.42365877759|133.42365877759|133.42365877759|133.42365877759|133.42365877759|133.42365877759|130.69962059272|128.48847258105||127.5538540153|126.67692880401|126.67692880401|126.67692880401|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.1335837317|126.07064214818|125.21182850856|125.12981827015|124.34423268894|123.87493020804|||122.43125324018|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-129.59148089985|-130.4143696637|-131.66174198202|-134.71304698578|-136.35894219733|-136.72005862502|-137.15606116484|-137.72894837272|-138.78772838261|-139.31919211973|-140.06368368189|-140.06368368189|-140.50356667162|-140.50356667162|-140.50356667162|-140.50356667162|-140.50356667162|-141.53728816378|-141.91595827063|134.38028457386|134.38028457386|134.38028457386|134.38028457386|134.38028457386|134.38028457386|134.38028457386|134.38028457386|134.38028457386||134.38028457386|134.38028457386|134.38028457386|||132.52255553915|132.22482723344|129.69269693283|129.00172346813|129.00172346813|129.00172346813
03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||735.3541870194|735.3541870194|735.3541870194|735.3541870194|735.3541870194|730.67131891044|-780.07930359633|-780.07930359633|-780.07930359633|-780.07930359633|-784.22700399593|-790.58555999547|-791.15062221719|-802.08402468577|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.53822049798|751.20913388664|750.90313290349|750.90313290349|750.90313290349|736.58681433721|731.26312704135|-784.36299445631|-784.36299445631|-784.36299445631|742.75185279777|742.75185279777|742.75185279777|742.75185279777|742.75185279777|742.75185279777|742.75185279777|742.75185279777|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|732.67372544087|720.49858382319|720.30398202576|710.72664669529|708.77029110619|708.77029110619|708.77029110619|708.77029110619||708.77029110619|701.74476789576|700.77196432863|696.05218258736|688.41936121897|688.41936121897|679.10484579885|673.03067382574|673.03067382574|670.06185980638|654.01317756265|646.37575284739|-688.3569919789|-688.3569919789|-688.3569919789|-706.06332442099|-708.54219685913|-708.54219685913|-708.54219685913|-708.54219685913|-708.54219685913|-708.54219685913|-708.54219685913|-708.54219685913|-708.54219685913|-708.54219685913|-710.94816227705|-710.94816227705|-710.94816227705|-710.94816227705|-710.94816227705|-710.94816227705|-710.94816227705|-710.94816227705|-710.94816227705|-710.94816227705|-710.94816227705|-710.94816227705|-721.92023659581|659.33600521242|659.33600521242|655.42044470216|652.7844996323|652.7844996323|646.45499959144|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243||-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243|-699.47649579243||-699.83499532492|-705.2905735786|-705.2905735786|-705.2905735786|-705.2905735786|-708.65289722714|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|||642.00759599378|642.00759599378|642.00759599378|642.00759599378|642.00759599378|632.37014828997|632.37014828997|624.2219469829|624.2219469829|624.2219469829|624.2219469829|624.2219469829|614.20045620186|614.20045620186|614.20045620186|614.20045620186|614.20045620186|614.20045620186|614.20045620186|614.20045620186|614.20045620186|606.30910065252|606.30910065252|606.30910065252|595.39900072502|586.61000080558|550.55182259652|550.55182259652|550.55182259652|550.55182259652|540.22424732946|539.95398840226|539.95398840226|530.5338199858|525.19663166168|525.19663166168|516.52403517964|513.0038733365|513.0038733365|513.0038733365|507.44587271764|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-552.13413811654|-552.13413811654|-552.13413811654|-558.66381964121|-560.20604281487|-560.20604281487|-560.20604281487|-560.20604281487|-560.20604281487|-560.20604281487|-560.20604281487||-560.95115868319|-569.68224310068|-571.0418206761|||-571.39915715457|-571.39915715457|-571.39915715457|-571.39915715457|528.8337583819|528.8337583819
03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-2649.565630416|-2649.565630416|-2649.565630416|-2649.565630416|-2649.565630416|-2649.565630416|-2649.565630416|-2694.1840337955|-2737.6489264395|-2746.1654738216|-2766.3524368168|-2766.3524368168|-2791.5027075742|-2859.2252306381|-2915.8058118201|-2934.6731242445|-2982.1923602717|-3016.4359558574|-3050.7066176194|-3084.7851306882|-3111.0945896535|-3202.2162107261|-3276.1434700323|-3276.1434700323|-3278.8260778136|-3302.0289753485|-3331.365528165|3107.8932951193|3107.8932951193|3107.8932951193|3107.8932951193|3107.8932951193|3100.5481056882|3022.7201174313|2961.4699694505|2961.4699694505|2961.4699694505|2961.4699694505|2961.4699694505|2961.4699694505|2961.4699694505|2959.7478503249|2959.7478503249|2959.7478503249|2959.7478503249|2959.7478503249|2959.7478503249|2959.7478503249|2959.7478503249|2959.7478503249|2959.7478503249|2959.7478503249|2959.5158645987|2959.5158645987|2919.0176273318|2906.1306970354|2905.494687698|2905.494687698|2874.8829863311|2862.8847549123|2862.8847549123|2862.8847549123|2862.3638949535|2862.3638949535|2857.3552919818|2857.3552919818|2857.3552919818|2857.3552919818|2857.3552919818||2857.3552919818|2857.3552919818|2829.0188789899|2829.0188789899|2777.3072580123|2777.3072580123|2728.2302866803|2678.5892074225|2645.0994105275|2645.0994105275|2645.0994105275|2645.0994105275|2645.0994105275|2645.0994105275|2645.0994105275|2645.0994105275|2645.0994105275|2645.0994105275|2604.2215672527|2599.8017413919|2540.6686015466|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2780.8371902513|-2796.5050620731|-2796.5050620731|-2796.5050620731|-2802.3025457692|-2802.3025457692|-2805.1139397436|-2812.015488604|-2842.5727651155|2576.2769890986|2576.2769890986|2576.2769890986|2576.2769890986|2576.2769890986|2576.2769890986|2576.2769890986|2576.2769890986|2569.6085791501|2569.6085791501|2569.6085791501|2569.6085791501|2569.6085791501|2569.6085791501|2569.6085791501|2569.6085791501||2569.6085791501|2569.6085791501|2569.6085791501|2569.6085791501|2569.6085791501|2569.6085791501|2542.605127007|2491.7372504939|2489.0380793135|2489.0380793135|2470.708977015|2460.3073790309|2460.3073790309|2411.785976701||-2681.7067690181|-2681.7067690181|-2681.7067690181|-2681.7067690181|-2681.7067690181|-2681.7067690181|-2681.7067690181|-2681.7067690181|-2681.7067690181|-2681.7067690181|-2685.9009177202|-2685.9009177202|-2685.9009177202|-2706.7787974669|-2753.8653305188|-2755.739256132|-2768.8604336516|-2768.8604336516|-2768.8604336516|-2785.7700691471|-2785.7700691471|-2785.7700691471|-2785.7700691471|-2843.2113995298|||2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2631.7696884832|2600.2341833126|2600.2341833126|2599.9268703473|2510.0093523417|2510.0093523417|2510.0093523417|2500.232613713|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2431.1841388794|2384.1645926896|2384.1645926896|2384.1645926896|2384.1645926896||2384.1645926896|2384.1645926896|2384.1645926896|||2354.7796946187|2354.7796946187|2354.7796946187|2341.4573745735|2341.4573745735|2341.4573745735
03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE||-4416.5233879633|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4482.8644252807|-4505.9604725341|-4561.4326821409|-4561.4326821409|-4570.0363134899|-4644.1514594332|-4679.8349549257|-4714.0388388064|-4745.8209320071|-4775.4677022301|-4882.0835830001|-4882.0835830001|-4883.5846703705|-4883.5846703705|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4908.8910984188|-4928.1901362884|-4928.1901362884|-4928.1901362884|-4928.1901362884|-4962.1001514316|-5021.2779460351|-5059.1919698698|-5059.1919698698|-5059.1919698698|-5124.465394901|-5124.465394901|-5177.0171054455|-5178.9100067229|-5178.9100067229|-5195.7777860776|-5195.7777860776|-5200.6975400862|-5218.1756196218|-5218.1756196218|-5218.1756196218|-5218.1756196218|-5218.1756196218|-5218.1756196218|-5218.1756196218|-5280.0876086312|-5280.0876086312|-5280.0876086312|-5292.8528767777|-5312.0920636072|-5395.4133823066||5037.928092474|5037.928092474|5037.928092474|5037.928092474|5037.928092474|5037.928092474|5037.928092474|4957.1200810475|4859.5814877721|4859.5814877721|4859.5814877721|4859.5814877721|4859.5814877721|4859.5814877721|4859.5814877721|4859.5814877721|4859.5814877721|4859.5814877721|4819.8684576083|4819.8684576083|4735.9427089745|4679.6918771592|4676.8576195866|4655.135287009|4655.135287009|4637.650925802|-4913.3110372921|-4913.3110372921|-4913.3110372921|-4913.3110372921|-4913.3110372921|-4913.3110372921|-4913.3110372921|-4913.3110372921|-4913.3110372921|-4913.3110372921|-4913.3110372921|-4913.3110372921|-4913.3110372921|-4923.9173082889|-4923.9173082889|-4938.6636541752|-4981.9328605751|-4981.9328605751|-5067.8609158373|-5067.8609158373|-5067.8609158373|-5246.9343292289|-5332.904788553|-5352.6497433575|-5355.3108042514|5069.6222490617|5069.6222490617|5069.6222490617|5069.6222490617|5069.6222490617|5069.6222490617|5069.6222490617|5069.6222490617|5069.6222490617|5069.6222490617|5069.6222490617|5069.6222490617|5069.6222490617||5069.6222490617|5069.6222490617|5069.6222490617|5069.6222490617|5069.6222490617|5069.6222490617|5030.9469217005|4999.7130781481|4973.399601637|4973.399601637|4973.399601637|4900.588424562|4863.6871167008|4831.9912190773||4649.8233597386|4527.1373918971|-4777.9508322042|-4777.9508322042|-4777.9508322042|-4777.9508322042|-4777.9508322042|-4777.9508322042|-4777.9508322042|-4777.9508322042|-4777.9508322042|-4777.9508322042|-4777.9508322042|-4777.9508322042|-4821.7319331611|-4821.7319331611|-4821.7319331611|-4839.0754341714|-4839.0754341714|-4839.0754341714|-4839.0754341714|-4839.0754341714|-4839.0754341714|-4839.0754341714|||-4839.0754341714|-4839.0754341714|-4839.0754341714|-4839.0754341714|-4839.0754341714|-4839.0754341714|-4839.0754341714|-4839.0754341714|-4849.1622713586|-4849.1622713586|-4849.1622713586|-4849.1622713586|-4849.1622713586|-4849.1622713586|-4849.1622713586|-4849.1622713586|-4869.3676427648|-4869.3676427648|-4869.3676427648|-4869.3676427648|-4869.3676427648|-4878.4973591484|-4930.5765760445|-4930.5765760445|-4930.5765760445|-4930.5765760445|-4930.5765760445|-4930.5765760445|-4930.5765760445|-4930.5765760445|-4930.5765760445|-4930.5765760445|-4955.229507237|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935||4652.2481645935|4652.2481645935|4652.2481645935|||4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935|4652.2481645935
03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE||-2151.3719012902|-2151.3719012902|-2160.8109892471|-2160.8109892471|-2165.2105476641|-2165.2105476641|-2165.2105476641|-2185.3036252334|-2185.3036252334|-2185.3036252334|-2185.3036252334|-2185.3036252334|-2209.4921299178|-2209.4921299178|-2245.269033242|-2277.4911292757|-2277.4911292757|-2277.4911292757|-2281.9528522301|-2281.9528522301|-2281.9528522301|-2285.3141673719|-2285.3141673719|-2285.3141673719|-2285.3141673719|-2285.3141673719|-2285.3141673719|-2285.3141673719|-2298.7379637466|-2311.5977374962|-2313.0218981435|-2313.0218981435|-2351.9537100891|-2351.9537100891|-2351.9537100891|-2351.9537100891|-2351.9537100891|-2351.9537100891|-2357.3930112101|2246.1675640754|2246.1675640754|2246.1675640754|2246.1675640754|2226.3735358955|2226.3735358955|2188.1928176617|2140.3253529575|2062.6948366194|2018.4942629104|1983.5641466535|1983.5641466535|1983.5641466535|-2068.6397097628|-2068.6397097628|-2068.6397097628|-2068.6397097628|-2068.6397097628|-2068.6397097628|-2068.6397097628|-2077.0119873615|-2077.0119873615|-2100.9592436562|-2100.9592436562|-2129.5102707291|-2152.8447452545|-2164.458647894|-2164.458647894|-2164.458647894|-2164.458647894||-2164.458647894|-2164.458647894|-2164.458647894|-2164.458647894|-2164.458647894|-2164.458647894|-2164.458647894|-2164.458647894|-2189.2312134869|-2189.2312134869|-2189.2312134869|-2189.2312134869|-2189.2312134869|-2189.2312134869|-2189.2312134869|-2228.1502263174|-2228.1502263174|-2228.1502263174|-2228.1502263174|-2246.9817919306|-2246.9817919306|-2246.9817919306|-2269.0353243674|-2275.0392492971|-2302.1547214412|-2332.3941349347|-2349.0297962156|-2349.0297962156|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2360.1939396686|-2362.7154885206|-2379.4616539118|-2398.3061074281|-2417.9216025346|-2417.9216025346|2259.7535029674|2259.7535029674|2259.7535029674|2259.7535029674|2259.7535029674|2259.7535029674|2259.7535029674|2259.7535029674|2259.7535029674|2259.7535029674||2259.7535029674|2259.7535029674|2259.7535029674|2259.7535029674|2259.7535029674|2211.3417285575|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514||2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2200.2629302514|2173.9364692249|2173.9364692249|-2346.6524195593|-2346.6524195593|-2346.6524195593|-2346.6524195593|||-2346.6524195593|-2346.6524195593|-2346.6524195593|-2346.6524195593|-2346.6524195593|-2346.6524195593|-2346.6524195593|-2346.6524195593|-2346.6524195593|-2346.6524195593|-2346.6524195593|-2346.6524195593|-2346.6524195593|-2346.6524195593|-2403.8637995103|-2418.0264930402|-2418.0264930402|-2418.0264930402|-2420.2650796162|-2420.2650796162|-2420.2650796162|-2434.4334217958|-2435.8426908842|-2450.0752120936|-2460.5129795522|-2460.5129795522|-2460.5129795522|-2480.7520264475|-2480.7520264475|-2480.7520264475|-2480.7520264475|-2490.3633627195|-2503.884702061|-2503.884702061|-2503.884702061|-2512.4744937591|-2512.4744937591|-2512.4744937591|-2512.4744937591|-2512.4744937591|-2512.4744937591|-2512.4744937591|-2512.4744937591|-2512.4744937591|-2512.4744937591|-2512.4744937591|-2512.4744937591|-2512.4744937591|-2512.4744937591|-2535.0827708434|-2546.0364120483|-2580.8737911647|-2606.7486568497|-2643.1096187219|-2656.1773541355|-2680.5026157061|-2690.3640174512|-2725.5882931496|2551.7809889505|2551.7809889505|2551.7809889505|2551.7809889505|2551.7809889505||2549.1733210561|2538.3314678401|2508.3682976001|||2498.8814417779|2490.257157531|2467.1190639233|2439.2766753011|2405.4854226435|2383.2338029373
03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP||-1160.766559007|-1160.766559007|-1160.766559007|-1160.766559007|-1160.766559007|-1160.766559007|-1160.766559007|-1176.6295100078|-1204.0327888975|-1246.4180917661|-1246.4180917661|-1246.4180917661|-1247.686768629|-1258.7957150267|-1258.7957150267|-1258.7957150267|-1258.7957150267|-1266.1063500297|-1266.9113127797|-1266.9113127797|-1266.9113127797|-1266.9113127797|-1266.9113127797|-1266.9113127797|-1266.9113127797|-1266.9113127797|-1270.4570141997|-1279.0950792588|-1279.0950792588|-1287.3307579448|-1287.3307579448|-1287.3307579448|-1287.3307579448|-1287.3307579448|-1290.667602401|-1290.667602401|-1292.1105657079|-1292.1105657079|-1292.1105657079|-1302.4561841199|-1319.7290934665|-1331.8101038517|-1346.979566326|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1257.2568776473|1245.9520862747|1233.2800958608|1227.5334398454|1222.0371553837|1213.4857282041|1203.6779222606|1203.6779222606|1203.6779222606|1203.6779222606|1203.6779222606|1203.6779222606|1203.6779222606|1203.6779222606||1199.7532469563|1186.3924966181|1177.6583295756|1168.9536995285|1160.2514808994|1160.2514808994|1142.2794232215|-1235.3882738672|-1235.3882738672|-1235.3882738672|-1235.3882738672|-1235.3882738672|-1235.3882738672|-1235.3882738672|-1235.3882738672|-1235.3882738672|-1235.3882738672|-1235.3882738672|-1235.3882738672|-1235.3882738672|-1235.3882738672|-1235.3882738672|-1249.7378409427|-1249.7378409427|-1249.7378409427|-1249.7378409427|-1249.7378409427|-1249.7378409427|-1249.7378409427|-1249.7378409427|-1249.7378409427|-1249.7378409427|-1249.7378409427|-1249.7378409427|-1249.7378409427|-1249.7378409427|-1249.7378409427|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1158.9210038737|1155.3566709708|1149.0749944729|1149.0749944729|1149.0749944729|1141.7499938588||1139.8765356282|1139.8765356282|1135.3072618091|1128.3414020101|1108.2351193554|1108.2351193554|1108.2351193554|1076.4834659505|1067.1106444419|1067.1106444419|1067.1106444419|1060.4656031993|1052.2492433551|1048.6671280335||1031.9634755928|1009.7345344208|1009.7345344208|1009.7345344208|1005.5031900976|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|||-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1092.1689327245|-1106.0210363606|-1106.9618367331|-1127.0793411618|-1141.4510447588|-1142.7864662901|-1147.2645306869|-1162.2939229855|-1169.1297836989|-1169.1297836989|-1169.1297836989|-1185.4337548912|-1197.9819498791|-1199.7606780563|-1199.7606780563|-1199.7606780563|-1199.7606780563|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1206.2583331495|-1206.2583331495|-1207.0648146105|-1207.1275717895|-1246.3543132462|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319||1137.8970740319|1133.8856378132|1129.0147445475|||1129.0147445475|1129.0147445475|1110.3696000615|1108.8357566054|1108.8357566054|1108.8357566054
03887|14094|/equities/blckrck-sm-co|FTSE350||-1409.9565537643|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1409.9565537643|-1411.3961708493|-1425.1068564992|-1426.563173888|-1431.0701932089|-1433.4113257876|-1443.3459175418|-1450.3843528242|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1451.9425893271|-1456.491765919|-1465.87973991|-1473.8663776778|-1477.740419642|-1481.1560218244|-1486.5542137509|-1486.5542137509|-1486.5542137509|-1502.1713486121|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1504.4458916237|-1510.2522518844|-1510.2522518844|-1510.2522518844|-1535.5025020938|-1547.0027801042|-1564.336422338|-1569.7071359311|-1578.4340133373|-1578.4340133373|-1578.4340133373|-1578.4340133373||-1578.4340133373|-1578.4340133373|-1578.4340133373|-1578.4340133373|-1578.4340133373|-1578.4340133373|-1578.4340133373|-1578.4340133373|-1578.4340133373|-1578.4340133373|-1578.4340133373|-1578.4340133373|-1580.9629812584|-1580.9629812584|-1580.9629812584|-1630.9588680648|1543.7395499797|1543.7395499797|1543.7395499797|1518.3772777552|1502.0858641724|1488.0463339894|1488.0463339894|1488.0463339894|1488.0463339894|1488.0463339894|1488.0463339894|1474.1334320802|1460.9260356447|1443.1400396052|1438.9755458504|-1510.1644562748|-1510.1644562748|-1510.1644562748|-1510.1644562748|-1510.1644562748|-1510.1644562748|-1510.1644562748|-1510.1644562748|-1511.4785390349|-1511.4785390349|-1511.4785390349|-1514.1259790269|-1514.1259790269|-1514.1259790269|-1514.1259790269|-1514.1259790269|-1514.1259790269|-1514.1259790269|-1514.1259790269|-1514.291065835|-1518.6967788792|1450.1223740663|1450.1223740663|1450.1223740663|1450.1223740663|1450.1223740663|1450.1223740663|1450.1223740663|1450.1223740663|1438.2909326648|1437.5274442061|1437.5274442061|1437.5274442061||1437.5274442061|1437.5274442061|1437.5274442061|1431.8971724361|1431.7523921165|1428.780435685|1427.5338174277|1402.6087080035|1394.2042066308|1394.2042066308|1394.2042066308|1386.7737983832|1376.1931093147|1375.1034547941||1365.3037382911|1355.148122027|1350.3466413552|1350.3466413552|1340.3018237281|1339.6821871752|1339.6821871752|1339.6821871752|1326.8513017224|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|||1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714||1314.1100700714|1314.1100700714|1314.1100700714|||1309.5733821791|1309.5733821791|1309.5733821791|1298.5676836867|1298.5676836867|1298.5676836867
03888|14018|/equities/blackrock-world-mining|FTSE350||-533.77290385031|-533.77290385031|-538.73057700014|-538.73057700014|-538.73057700014|-538.73057700014|-538.73057700014|-538.73057700014|-538.73057700014|-538.73057700014|-538.73057700014|-538.73057700014|-546.70064111127|-552.22293456807|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|513.94491059862|512.04990066513|500.99988962792|494.38876625325|487.04307361472|481.47129439605|481.47129439605|481.47129439605|-506.95368696422|-506.95368696422|-506.95368696422|-506.95368696422|-506.95368696422|-506.95368696422|-507.22631884913|-511.50146538792|-515.2516282088|-527.05736467645|-532.03596075161|-544.81773416845|-553.96414907606|-559.35080132847|-559.35080132847|-564.11405558832|-564.11405558832||-564.11405558832|-564.11405558832|-564.11405558832|-564.11405558832|-564.11405558832|-564.11405558832|-564.11405558832|-564.11405558832|-564.90624146706|-564.90624146706|-565.21140921859|-565.21140921859|-565.54239947681|-565.54239947681|-565.54239947681|-589.19254328758|-589.19254328758|-589.19254328758|-589.19254328758|-589.19254328758|-589.19254328758|-589.19254328758|-589.19254328758|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-594.97807862724|-596.33331910731|-601.69744874771|-603.27494305301|-603.52771450334|-606.59473500046|-618.31141074269|-621.90156749188|-622.78588579245|-622.78588579245|-630.03987310272|585.28868990665|585.28868990665|585.28868990665|585.28868990665|585.28868990665||585.28868990665|585.28868990665|585.28868990665|585.28868990665|582.32076656294|578.91083708817|575.94094881541|573.30103253795|571.41326581051|571.41326581051|568.36584791662|562.6457283709|561.56300615972|552.78912305507||547.76569228341|546.45891921608|546.45891921608|546.45891921608|546.45891921608|532.6210213512|521.93534436158|520.92811067642|520.92811067642|520.92811067642|520.57284497189|520.57284497189|520.57284497189|520.57284497189|520.57284497189|517.49196316321|511.71329240356|510.87066872423|507.52605769706|502.08450855229|500.46015633445|500.46015633445|-531.22617841738|-531.22617841738|||-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.22617841738|-531.3088889785|-531.3088889785|-531.3088889785|-532.87098775389|-536.18998639321|-536.99809062257|-536.99809062257|-536.99809062257|-536.99809062257|-548.10898958064|-548.70018724603|-548.70018724603|-548.70018724603|-548.70018724603|-556.61131916225|-559.84591018028|-560.10656686698|-562.98145297736|-562.98145297736|-562.98145297736|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-570.88120980275|-570.88120980275|-575.59023311416|-578.65581457129|-586.50646063477|548.19716777036|548.19716777036|548.19716777036|548.19716777036|548.19716777036|548.19716777036|548.19716777036|548.19716777036|548.19716777036||548.19716777036|547.6595049879|540.95500554211|||535.39473204223|533.06632862081|533.06632862081|526.01814291201|-571.2917529375|-571.2917529375
03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP||||||||||||76.517287247275|-22.381999295183|-24.760328318486|-27.404364806424|-30.341183109427|94.582237679269|94.53547985969|94.53547985969|94.470823804611|94.470823804611|94.470823804611|94.470823804611|94.470823804611|94.470823804611|94.470823804611|94.435798892913|94.435798892913|94.435798892913|94.435798892913|94.255030118676|94.255030118676|94.255030118676|94.255030118676|94.033364255398|94.021078579996|94.021078579996|94.021078579996|93.812311483063|93.663681799214|93.504375341759|93.504375341759|93.504375341759|93.504375341759|93.504375341759|93.260944154999|93.260944154999|93.260944154999|92.906607498881|92.857340987255|92.674824590738|92.488691192265|92.354102935388|91.991485642301|91.991485642301|91.927141270651|91.927141270651|91.552376307397|91.383182877558|91.383182877558|90.914648235129|90.516277936086|90.401417046768|89.940465589346|-90.499480304915|-91.054918995854|-91.054918995854|-91.366919284185|85.118638231204|85.118638231204||85.118638231204|85.118638231204|84.365155116106|83.944616626131|83.771794555836|82.320088751758|82.320088751758|82.320088751758|81.698803854816|81.698803854816|81.698803854816|81.698803854816|81.698803854816|81.698803854816|81.698803854816|81.698803854816|81.698803854816|81.526448727574|80.996052107243|80.734503358634|79.305000934371|78.629779631767|78.629779631767|78.629779631767|78.629779631767|78.629779631767|78.629779631767|78.629779631767|78.629779631767|78.629779631767|78.629779631767|78.629779631767|78.629779631767|78.629779631767|78.629779631767|78.629779631767|78.025090331141|76.911214954659|-82.483724774453|-82.483724774453|-82.483724774453|-82.483724774453|-82.483724774453|-82.483724774453|-82.483724774453|-82.483724774453|-82.483724774453|-82.483724774453|-82.483724774453|-82.483724774453|-82.487468072146|-82.996709613116|-82.996709613116|-83.494215596784|-83.494215596784|-83.494215596784|-83.494215596784|-83.494215596784|-83.494215596784|-83.494215596784|-83.494215596784|-83.494215596784|-83.494215596784|-83.494215596784||-83.494215596784|-83.494215596784|-83.494215596784|-83.521348967673|-83.973751623663|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797||77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|77.097953001797|||77.097953001797|77.097953001797|76.06438908769|74.860434693245|74.028149465884|73.942011402841|73.942011402841|73.942011402841|73.942011402841|73.942011402841|73.942011402841|73.942011402841|73.791123865705|73.734580462356|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.726041677209|73.628937061862|73.404370528941|72.415967763005|72.049474974425|72.049474974425|72.049474974425|72.049474974425|70.068304560749|69.918897043737|69.918897043737|69.593219954738|68.959132520103|68.354590247896|67.771766263938|67.324187365611|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321||66.84650139321|66.84650139321|66.579442177758|||65.788271968614|65.714533190976|65.714533190976|64.743926954546|64.625217708882|64.625217708882
03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350||159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.58710034777|159.35234423135|-166.15185460485|-166.15185460485|-166.15185460485|-166.15185460485|-166.9353916318|-167.63504435187|-167.63504435187|161.67254289455|161.67254289455|161.67254289455|161.67254289455|161.67254289455|161.67254289455|161.67254289455|161.67254289455|161.67254289455|161.67254289455|161.67254289455|161.67254289455|161.67254289455|160.94386717734|160.94386717734|160.94386717734|160.94386717734|160.94386717734|160.94386717734|160.94386717734|160.94386717734|160.94386717734|160.94386717734|160.94386717734|-166.47749317807|-166.47749317807|-166.47749317807|-166.47749317807|-166.47749317807|-166.47749317807|-166.47749317807|-166.47749317807|-166.47749317807|-166.47749317807|-166.47749317807|-166.47749317807|-167.730547467|-167.8894985419|-168.2550044834|-169.20740337276|-169.20740337276|-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165||-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165|-169.74765417165|-171.23073007869|163.59540234908|163.59540234908|163.46154680632|160.91283385381|160.45870428201|159.49855878747|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963||159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|159.26848088963|158.56901073954|158.56901073954|158.56901073954|158.56901073954|156.72476634888|156.72476634888|155.29307450087||154.08047506838|154.08047506838|154.08047506838|154.08047506838|153.82275584041|153.797501064|153.22128059915|153.22128059915|152.11624471211|152.11624471211|152.11624471211|152.11624471211|152.11624471211|152.11624471211|152.11624471211|152.11624471211|151.93499875392|151.93499875392|151.16957225099|150.08307073357|150.08307073357|150.08307073357|150.08307073357|149.38363348381|||148.53736460359|148.49707585078|147.38564237733|146.21540095653|146.21540095653|146.08277922037|145.86421573696|145.86421573696|145.86421573696|145.86421573696|145.86421573696|144.71098351255|144.71098351255|144.65154038287|144.35505338087|144.31288534154|143.46265332952|141.97005714592|141.63340445819|141.60378510491|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783||141.31648140652|141.31648140652|141.31648140652|||141.31648140652|141.31648140652|141.31648140652|139.4579474453|139.4579474453|138.85929436197
03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP||575.65296748243|565.83663053603|562.86879359333|562.86879359333|562.86879359333|562.86879359333|562.86879359333|562.86879359333|553.24310399259|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-595.00808073079|-597.95342303421|-600.89269226023|-605.10299140026|-613.44776822251|-614.05207238482|-614.05207238482|-614.05207238482|-614.05207238482|-614.05207238482|-618.94674709424|-619.99638566027|-629.60709517808|-630.04745566266|-630.04745566266|-630.04745566266|-647.44161740295|-652.10179711439|-652.83371835141|-652.83371835141|-652.83371835141|-652.83371835141|-652.83371835141|-652.83371835141|-663.25968705713|-663.8996522857|-669.27739142855|-673.80821269839|-677.86733509185|-677.86733509185|-677.86733509185|-677.86733509185|-677.86733509185|-681.35259454651|-682.00288282945|-691.02207756722|-691.02207756722|-696.91341951914|-698.1398148361|-698.1398148361|-698.1398148361|-698.1398148361|-698.1398148361|-698.1398148361||-698.1398148361|-698.1398148361|-698.1398148361|-698.1398148361|-698.1398148361|-698.1398148361|-698.1398148361|-698.1398148361|-699.71090537345|-700.27311279353|-700.27311279353|-700.27311279353|-700.27311279353|-700.27311279353|-703.69234754836|-729.4359417204|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-736.75352170545|-741.42790389148|-766.25322654608|-769.16447721739|-769.16447721739|-769.73830801932|-770.69063920233|-770.69063920233|-770.69063920233|-770.69063920233|713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379||713.4107316379|713.4107316379|713.4107316379|713.4107316379|713.4107316379|702.84525737545|695.71695263938|687.85216959932|676.823666172|676.823666172|669.58185130222|-725.92222002589|-725.92222002589|-725.92222002589||-725.92222002589|-725.92222002589|-725.92222002589|-725.92222002589|-725.92222002589|-725.92222002589|675.75086326723|675.75086326723|675.75086326723|675.75086326723|675.75086326723|675.75086326723|675.75086326723|675.75086326723|675.75086326723|675.75086326723|673.40319442887|660.17021603207|653.85579559119|651.56199510133|646.42317497535|646.42317497535|646.42317497535|646.42317497535|||645.41576462105|636.62195417963|628.71883797737|625.15840216149|625.15840216149|618.00673156833|606.47970174258|601.29424469877|601.29424469877|601.29424469877|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|580.00345456887|580.00345456887|580.00345456887|569.14272729874|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429||-612.67512496429|-612.67512496429|-612.67512496429|||-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429
03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE||369.56127314445|369.56127314445|369.56127314445|369.56127314445|369.56127314445|369.42918560104|-391.38292543876|-391.38292543876|-391.38292543876|-391.38292543876|-391.38292543876|-391.38292543876|-391.38292543876|-395.26713903732|-399.41070427703|-402.66489567127|-402.66489567127|-402.66489567127|-402.66489567127|-402.66489567127|-402.66489567127|-402.66489567127|-404.21655108494|-416.11561401203|-419.85364446735|-419.85364446735|-419.85364446735|-419.85364446735|-419.85364446735|-419.85364446735|-419.85364446735|-419.85364446735|-419.85364446735|-419.85364446735|396.45537299596|396.45537299596|396.45537299596|396.45537299596|396.45537299596|396.45537299596|390.22261936889|-409.1267694739|-409.1267694739|-409.1267694739|-409.1267694739|-409.1267694739|-409.1267694739|-424.38364141388|-424.38364141388|-424.38364141388|-424.38364141388|-424.38364141388|-424.38364141388|-424.38364141388|-424.38364141388|-424.38364141388|-424.38364141388|-424.38364141388|-426.11794914585|-430.06992959294|-432.07214534849|-437.69960899452|-441.07734807443|-449.09704053083|-453.89949626038|-456.11841588318|-456.11841588318|-456.11841588318|-456.74555925953||-456.74555925953|-456.74555925953|-460.65340968887|-466.18432883995|-470.97067121161|-470.97067121161|-470.97067121161|-470.97067121161|-470.97067121161|-470.97067121161|-470.97067121161|-470.97067121161|-470.97067121161|-471.17853814908|-471.99392151113|-478.69870358235|-478.69870358235|-478.69870358235|-478.69870358235|-478.69870358235|-478.69870358235|-478.69870358235|-478.69870358235|-478.69870358235|-478.69870358235|-478.69870358235|-478.69870358235|-478.69870358235|-478.69870358235|-481.85132578486|-483.72384674895|-483.72384674895|-484.72094591843|-488.88882466143|460.06904068913|460.06904068913|458.26363251492|-486.8684966699|-486.8684966699|-486.8684966699|-486.8684966699|-486.8684966699|-486.8684966699|-486.8684966699|-486.8684966699|-486.8684966699|-486.8684966699|-486.8684966699|-486.8684966699|-486.8684966699|-489.32333200681|-491.65147546384|-493.72787608559|-493.72787608559|-493.72787608559|-493.72787608559|-493.72787608559|-496.35596359499|-501.5010771037|-513.8320018042|-513.8320018042|-513.8320018042|-513.8320018042|-513.8320018042||-513.8320018042|-515.07999454481|-519.35832761109|-522.02869598932|-524.6088769297|-524.6088769297|-529.09318980687|-533.68779443731|-533.68779443731|-533.68779443731|-533.68779443731|-533.68779443731|-533.68779443731|-545.17721159161||504.18013868851|504.18013868851|504.18013868851|504.18013868851|504.18013868851|504.18013868851|504.18013868851|504.18013868851|504.18013868851|504.18013868851|504.18013868851|504.18013868851|504.18013868851|504.18013868851|504.18013868851|504.18013868851|495.50574356232|490.15080447897|488.68423330237|480.51995746427|480.51995746427|480.51995746427|478.7999544335|475.64828539711|||475.64828539711|475.64828539711|475.64828539711|474.53421752565|473.30967508547|468.7446520725|468.06351417073|467.45666613588|465.63755575827|465.63755575827|458.51118052459|454.56519108853|452.36860465635|452.36860465635|452.36860465635|452.36860465635|452.36860465635|452.36860465635|452.36860465635|452.36860465635|452.36860465635|452.36860465635|452.36860465635|452.36860465635|452.36860465635|452.36860465635|452.36860465635|452.36860465635|452.36860465635|452.36860465635|452.36860465635|452.36860465635|452.36860465635|451.57020201051|451.57020201051|450.83161101501|450.83161101501|450.83161101501|-473.80010067306|-473.80010067306|-473.80010067306|-473.80010067306|-473.80010067306|-473.80010067306|-473.80010067306|-473.80010067306|-473.80010067306|-473.80010067306|-473.80010067306|-476.35999077144|-476.35999077144|-478.42498025169|-482.30277007674|-484.16419541676|-485.11475364464|-485.11475364464|-488.0219301835|-490.87302321072|-490.87302321072|-490.87302321072|-490.87302321072|-490.87302321072|-490.87302321072||-490.87302321072|-491.66858249182|-491.66858249182|||-491.66858249182|-491.66858249182|-491.66858249182|-491.66858249182|-491.66858249182|-491.66858249182
03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE||2884.2261742698|2884.2261742698|2884.2261742698|2867.1957491886|2861.8286102096|2831.6429002329|2806.8254447032|2786.4171607813|2769.0746230904|2743.6940256559|2700.7155840622|2649.2772266811|2649.2772266811|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2760.421443055|-2785.85715895|-2787.4966281394|-2787.4966281394|-2787.4966281394|-2787.4966281394|-2787.4966281394|-2802.5705060872|-2802.5705060872|-2802.5705060872|-2802.5705060872|-2802.5705060872|-2817.1338956524|-2858.6487729471|-2876.0602135149|-2876.0602135149|-2905.4002372388|-2906.1669302654|-2939.256028449|-2939.256028449|-2939.256028449|-2939.256028449|-2975.1178093877|2867.0174153591|2867.0174153591|2867.0174153591|2867.0174153591|2867.0174153591|2867.0174153591|2867.0174153591|2843.8526837323|2807.1699799165|2807.1699799165|2778.0777554627|2751.9752838475|2750.0836487194|2728.7596096883|2703.6217885425|2688.9130983806|2671.5145537562||2666.139577125|2666.139577125|2666.139577125|2666.139577125|2666.139577125|2666.139577125|2666.139577125|2659.9884190278|2647.3204655864|2645.5816485251|2645.5816485251|2645.5816485251|2645.5816485251|2645.5816485251|2645.5816485251|2645.5816485251|2623.2462517249|2601.7291794339|2599.0879771488|2594.042196832|2546.15799648|2456.4533294222|2449.8744807682|2449.8744807682|2440.0272008535|2407.9467652829|2407.9467652829|2407.9467652829|2407.9467652829|2407.9467652829|2407.9467652829|2407.9467652829|2407.9467652829|2407.9467652829|2407.9467652829|2407.9467652829|2407.9467652829|2407.9467652829|2407.9467652829|2407.9467652829|2407.9467652829|2407.9467652829|2407.9467652829|2407.9467652829|2367.4964058699|2362.2182287443|-2483.6794433759|-2483.6794433759|-2483.6794433759|-2483.6794433759|-2483.6794433759|-2483.6794433759|-2483.6794433759|-2483.6794433759|-2483.6794433759|-2483.6794433759|-2483.6794433759|-2483.6794433759|-2483.6794433759|-2483.6794433759|-2483.6794433759|-2483.6794433759|-2489.3104926399|2364.3408700958||2364.3408700958|2364.3408700958|2364.3408700958|2364.3408700958|2364.3408700958|2364.3408700958|2351.1245309825|2351.1245309825|2338.3605899805|2319.4006555339|2297.3896172599|2295.9884636221|2283.8760706912|-2391.8573995192||-2391.8573995192|-2391.8573995192|-2391.8573995192|-2391.8573995192|-2391.8573995192|-2391.8573995192|-2391.8573995192|-2391.8573995192|-2391.8573995192|-2391.8573995192|-2391.8573995192|-2391.8573995192|-2391.8573995192|-2401.6193327991|2277.1659750489|2277.1659750489|2277.1659750489|2277.1659750489|2277.1659750489|2277.1659750489|2277.1659750489|2277.1659750489|2277.1659750489|2277.1659750489|||2262.724285264|2262.724285264|2262.724285264|2262.724285264|2262.724285264|2262.724285264|2262.724285264|2262.724285264|-2409.121408568|-2409.121408568|-2409.121408568|-2409.121408568|-2409.121408568|-2409.121408568|-2409.121408568|-2414.4015406615|-2426.7056358958|-2426.7056358958|-2439.9507065508|2301.9514516374|2301.9514516374|2301.9514516374|2301.9514516374|2301.9514516374|2301.9514516374|2301.9514516374|2301.9514516374|2301.9514516374|2301.9514516374|2301.9514516374|2301.9514516374|2301.9514516374|2301.9514516374|2301.9514516374|2301.9514516374|2301.9514516374|-2432.2614198|-2432.2614198|-2432.2614198|-2432.2614198|-2432.2614198|-2432.2614198|-2432.2614198|-2432.2614198|-2432.2614198|-2432.2614198|-2439.357178479|-2439.357178479|-2439.357178479|-2439.357178479|-2444.0357538655|-2466.4484615624|-2466.4484615624|-2467.3594206165|-2467.3594206165|-2467.3594206165|-2467.3594206165|-2467.3594206165|-2467.3594206165|-2467.3594206165|-2467.3594206165|-2467.3594206165|-2467.3594206165||-2467.3594206165|-2467.3594206165|-2467.3594206165|||-2467.3594206165|-2467.3594206165|-2467.3594206165|-2467.3594206165|-2467.3594206165|-2467.3594206165
03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE||-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-396.65670435459|-397.78522366981|-404.6391502961|-409.98793799176|-410.94190949293|-410.94190949293|-418.93544990588|-420.85049345282|-421.38945242859|-422.18826894734|-428.67585913312|-436.23439598833|-436.23439598833|-437.83821742573|-438.44245261659|-441.51413500149|-441.51413500149|-444.48154682414|-444.48154682414|-444.48154682414|-444.48154682414|-444.48154682414|-444.48154682414|-444.48154682414|-444.48154682414|-444.48154682414|-444.48154682414|-444.48154682414|-452.33506186027|-456.79451182174|-457.53835765838|-462.43587179928|-462.43587179928|-462.43587179928|438.7902319376|438.7902319376|438.7902319376|438.7902319376|438.7902319376|438.7902319376|438.7902319376|438.7902319376|438.7902319376|432.94469944021|425.81632864234|420.41814700494|410.48683814351|410.1926299792|410.1926299792|410.1926299792|406.16959123937|395.66619417764|391.44020931033|389.85579015709|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252||-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-416.93236563252|-422.64709327008|-429.59676284023|-434.82972970746|-436.58858347759|-437.56052516857|-437.56052516857|-437.56052516857|-437.56052516857|-437.56052516857|-437.56052516857|-437.56052516857|-437.56052516857|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|404.98193847797|402.15779486919|397.28647943364|387.83240925077|387.83240925077|387.83240925077||387.83240925077|387.83240925077|387.83240925077|387.83240925077|387.83240925077|387.83240925077|387.83240925077|387.83240925077|387.83240925077|387.83240925077|387.83240925077|387.83240925077|387.56801135014|382.29555751957||367.67064171012|365.48959138852|364.31923593098|364.31923593098|363.54844281181|363.54844281181|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|363.41124964732|||363.41124964732|363.41124964732|363.28420099702|360.88335497608|360.28260721355|352.99845625724|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-381.97213268749|-390.43015014322|-392.05572034685|-395.43413100605|-397.37680409092|-401.62073211486|-401.62073211486|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.69953378155|-401.88282006001|-402.69708413786|-403.66363196578|-408.29293966521|-410.16215843878|-413.85708474806|378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641||378.72178362641|378.72178362641|378.72178362641|||378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641|378.72178362641
03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1278.0689704151|1278.0689704151|1278.0689704151|1278.0689704151|1278.0689704151|1277.7332968087|1277.7332968087|1277.1064824277|1277.1064824277|1277.1064824277|1277.1064824277|1277.1064824277|1276.7919536144|1276.7919536144|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.9740861304|1272.048254482|1272.048254482|1271.7758383133|1271.6398203481|1271.2109114979|1270.2899016644|1269.1750772676|1269.1750772676|1269.1750772676|1269.1750772676|1269.1750772676|1269.1750772676|1269.1750772676|1266.8611969641|1266.6791077378|1266.221120664|1266.221120664|1265.9123562933|1265.5214275226|1265.5214275226|1264.1349194696|1263.7054660773|1263.1981062683|1263.1981062683|1261.4423402981|1260.8431985268|1260.8431985268|1260.8431985268|1260.8431985268|1260.8431985268|1259.936047564|1259.936047564|1258.8733861822|1258.65232862|1258.65232862|1257.7803651333|1255.8115168148|1254.9016853498|1254.612983722||1254.23664858|1252.5407206445|1252.1563562716|1250.7848403018|1248.0368398788|1248.0368398788|1246.7923949121|1246.7923949121|1246.189842129|1246.189842129|1246.189842129|1244.0998245878|1242.2220273198|1241.5985022402|1241.5985022402|1241.5985022402|1241.5985022402|1240.8316691558|1236.9796323953|1234.1995915503|1230.3328795004|1226.9809772226|1224.9788635807|1222.1987373119|1217.4985970132|1212.1651077925|1208.0167864361|1202.2408738179|1197.7120820198|1186.7356466887|1185.8173852097|1181.7241223727|1181.7241223727|1181.7241223727|1173.7490248585|1121.8878053984|1106.9864504426|1082.6030338238|1082.6030338238|1082.6030338238|1082.6030338238|1082.6030338238|1056.310060115|1056.310060115|1056.310060115|1001.4079403296|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645|912.19708343645||912.19708343645|912.19708343645|912.19708343645|912.19708343645|908.05231492939|907.05812769933|904.4112687646|904.4112687646|848.79029862733|848.68366514148|841.44896931047|841.44896931047|826.88761643268|826.88761643268||826.43860148252|826.43860148252|826.43860148252|826.43860148252|804.65951776873|804.65951776873|802.23557973248|802.23557973248|802.23557973248|802.23557973248|779.78323163347|779.78323163347|778.56263164626|778.56263164626|778.08966869908|-827.48751150879|-827.48751150879|-827.48751150879|-827.48751150879|-827.48751150879|-834.70834612088|-843.48149568987|-849.7707677768|-849.7707677768|||-849.7707677768|-849.7707677768|-849.7707677768|-849.7707677768|-855.66196419644|-868.20773799605|-873.23760167963|-882.38444457459|-885.25500080771|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|838.71220583366|836.57297514389|836.57297514389|836.57297514389|836.57297514389|836.57297514389|836.57297514389|836.57297514389|836.57297514389|816.51539010142|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813||-873.67512037813|-873.67512037813|-873.67512037813|||-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813
03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE||148.99165832235|148.73796369449|147.40050911258|145.15057229279|142.53395853306|139.36551507606|138.81914964887|138.81914964887|136.13238934646|135.54132894275|135.54132894275|135.54132894275|135.54132894275|135.54132894275|135.54132894275|135.54132894275|135.54132894275|135.54132894275|135.54132894275|-146.35897517175|-146.35897517175|-146.35897517175|-148.41830523776|-149.20923109372|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.29473059408|142.27064719897|142.27064719897|141.02850909478|140.68390171648|140.68390171648|140.68390171648|140.68390171648|140.68390171648|138.80433032382|138.63814192202|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987|-145.86714737987||-145.86714737987|-145.86714737987|-146.02183483017|-150.38814743771|136.69095136045|136.43945064513|136.43945064513|134.69382794663|131.7459251965|129.723248862|-140.26573807667|-140.26573807667|132.99405648436|132.99405648436|132.99405648436|132.99405648436|132.99405648436|132.99405648436|132.99405648436|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|132.76036932422|131.09982957311|131.09982957311|129.89703591077|128.75504634346|127.5167137513|125.94852027733|123.34594451811|123.34594451811|123.34594451811|123.34594451811|123.34594451811|123.34594451811|123.34594451811|122.04073198003|121.8051783172|121.8051783172|121.8051783172|121.8051783172|121.8051783172||121.8051783172|121.8051783172|121.8051783172|121.8051783172|121.8051783172|121.8051783172|114.24859477057|103.42260118076|102.22000951146|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072||-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-112.08584774072|-113.03705499497|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|||-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.10812250311|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.61855499322|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-113.64324525339|-115.43266204709|-116.63963724633|-117.20433284464|-119.49936942725|-121.80941122144|-121.80941122144|-122.05458622324|-122.05458622324|-122.5495459277|-123.19763429513|-123.19763429513|-123.19763429513|-123.19763429513|-123.19763429513|-123.19763429513|-123.19763429513|-123.19763429513|-123.19763429513|-124.83675869693|-126.29470317439|-126.29470317439|-126.99589016786|-128.55698662721|-130.63755205154|-130.63755205154|-130.63755205154|-131.91919218698|122.18508294692|122.18508294692||122.18508294692|122.18508294692|122.18508294692|||122.18508294692|122.18508294692|122.18508294692|122.18508294692|122.18508294692|122.18508294692
03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH||3224.3169088638|3203.574343182|3162.8603813134|3134.9559792371|3097.5066435968|3030.8962706631|2942.9958562923|2902.1065069915|2870.6738966572|2813.9709962858|2761.1899958731|2691.4333287478|2650.3703652754|2581.0781836393|2519.5313151548|2399.1459057275|-1203.8089942464|-3546.3982857853|-3546.3982857853|-3546.3982857853|-3546.3982857853|-3546.3982857853|-3593.7758730948|-3640.7960266649|-3640.7960266649|-3640.7960266649|3478.3916295536|3478.3916295536|3478.3916295536|3478.3916295536|3478.3916295536|3478.3916295536|3471.4351439485|3449.4834932761|-3570.4030947209|-3570.4030947209|-3574.8923274676|-3580.3248082974|-3590.138675886|-3603.2651954289|-3609.8502171432|-3641.6916261027|-3641.6916261027|-3669.5462512252|-3679.2736124724|-3689.7484583027|-3711.9427314475|-3721.6030349416|-3725.3367054907|-3726.3741172119|-3734.7490191243|3584.2537460572|3584.2537460572|3584.2537460572|3541.9486067302|3531.7206741447|3502.4426257128|3502.4426257128|3502.4426257128|3487.2695841254|3458.3451655869|3458.3451655869|3430.605739541|3418.3397106011|3406.2712476557|3406.2712476557|3371.8569418396|3356.8727677032|3356.8727677032||3126.3152826545|3126.3152826545|3126.3152826545|3126.3152826545|3126.3152826545|3126.3152826545|3126.3152826545|3126.3152826545|3126.3152826545|3126.3152826545|3126.3152826545|3126.3152826545|3126.3152826545|3126.3152826545|3126.3152826545|3126.3152826545|3126.3152826545|3126.3152826545|3125.0435588327|3125.0435588327|3102.5604139489|3102.5604139489|3102.5604139489|3102.5604139489|3102.5604139489|3065.0622394431|3065.0622394431|3050.7801888233|3050.7801888233|3050.7801888233|3050.7801888233|3020.5637080676|2999.4041200751|2980.7705186112|2980.7705186112|2980.4116873458|2945.235208162|2926.5761596911|2926.5761596911|2926.5761596911|2926.5761596911|2926.5761596911|2893.7512885456|2893.2969316294|2893.2969316294|-3049.6303725763|-3049.6303725763|-3049.6303725763|-3049.6303725763|-3049.6303725763|-3075.9810031945|-3075.9810031945|-3075.9810031945|-3075.9810031945|-3075.9810031945|-3085.3208634355|-3085.3208634355|-3085.3208634355|-3102.177459468|-3102.177459468|-3102.177459468|-3111.9814111276|-3116.7571234751|-3155.9540737588||-3155.9540737588|-3178.7210787146|-3178.7210787146|-3189.6840152437|3038.0204684176|3038.0204684176|3038.0204684176|3038.0204684176|3038.0204684176|3038.0204684176|3038.0204684176|3036.8308752817|3015.8745429562|2981.1272591007||2937.9191767785|2933.7494769132|2933.7494769132|2933.7494769132|2933.7494769132|2933.7494769132|2933.7494769132|2933.7494769132|2923.1660854591|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3053.7951430521|-3075.5110964468|-3093.3456627187|-3148.0520113107|||-3153.3174963309|-3153.3174963309|-3153.3174963309|-3153.3174963309|-3153.3174963309|-3153.3174963309|-3153.3174963309|-3153.3174963309|-3161.4083292566|-3173.953699174|-3200.4485546377|-3239.4428384864|-3245.6902553048|-3245.6902553048|-3247.3891155948|-3251.9933315637|-3265.2148128485|-3270.6047072204|-3270.6047072204|-3337.1718969115|3128.0654214661|3128.0654214661|3128.0654214661|3128.0654214661|3128.0654214661|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3077.8768216411|3077.8768216411|3063.3075796012|3054.6291926099|3054.6291926099|3054.6291926099|3054.6291926099|3054.6291926099|3054.6291926099||3054.6291926099|3054.6291926099|3054.6291926099|||3054.6291926099|3052.9213251221|3015.6903612468|2993.9017851651|2993.9017851651|2993.9017851651
03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH||723.96283426672|717.2253707293|715.46152574523|710.66838838771|691.53152637697|676.21281115454|653.3883604809|653.3883604809|653.3883604809|653.3883604809|590.07594795187|533.58440695824|508.28425960753|508.28425960753|508.28425960753|508.28425960753|-348.85025951361|755.94153633726|755.94153633726|755.94153633726|703.56840219114|698.8211168877|698.8211168877|698.8211168877|698.8211168877|671.01236837348|636.19148718473|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|630.86866352748|612.4096227508|572.84404223288|-653.15909724789|-653.15909724789|-653.15909724789|-653.15909724789|-653.15909724789|-653.15909724789|-653.15909724789|-653.15909724789|-653.15909724789|-653.15909724789|-653.15909724789|-653.15909724789|-664.15457826806|-699.00507340114|-709.49884994728|-709.49884994728|-731.86539764649|-732.06155565322|-748.01282944217|-755.85232389031|-755.85232389031|-755.85232389031||-755.85232389031|-755.85232389031|-755.85232389031|-755.85232389031|-755.85232389031|-755.85232389031|-755.85232389031|-755.85232389031|-755.85232389031|-777.25815325378|-787.59399699721|-787.59399699721|-803.03779071739|-804.71976136025|-806.68863051529|-823.84500096027|-823.84500096027|-823.84500096027|-823.84500096027|-823.84500096027|-823.84500096027|-823.84500096027|-823.84500096027|-839.1277496835|-848.59750371735|-856.3527832645|-857.30098929742|-857.30098929742|-860.86780521979|-907.58634580627|-962.39179594741|-962.39179594741|-963.95201213537|-963.95201213537|-963.95201213537|-963.95201213537|-963.95201213537|-963.95201213537|-963.95201213537|-988.69118359551|-998.60108452886|-1029.4088791857|-1060.8125531081|-1060.8125531081|-1060.8125531081|-1060.8125531081|-1060.8125531081|-1066.8583591121|-1082.5315352167|-1082.8238846158|-1102.5025767744|-1102.5025767744|-1102.5025767744|-1102.5025767744|-1116.4054204557|-1126.9035771685|-1126.9035771685|-1127.0039746317|-1134.1873898015|-1134.1873898015|-1134.1873898015|-1134.1873898015|-1134.1873898015|-1157.887138842||-1159.4579320467|-1166.6754800518|-1177.5838667243|-1186.2042963603|-1217.3448005891|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965||-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1228.9656939965|-1252.9945428087|-1260.2717142318|-1265.551904702|-1282.0406418872|-1282.0406418872|-1282.0406418872|-1282.0406418872|-1282.0406418872|-1282.0406418872|-1282.0406418872|-1297.2673798746|-1301.3605245346|-1301.3605245346|||-1301.3605245346|-1301.3605245346|-1301.3605245346|-1301.3605245346|-1301.3605245346|-1301.3605245346|-1301.3605245346|-1351.3446145668|-1351.3446145668|-1351.3446145668|-1351.3446145668|-1351.3446145668|-1351.3446145668|-1351.3446145668|-1362.9143918779|-1362.9143918779|-1362.9143918779|-1362.9143918779|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1377.4693674023|-1384.3548526692|-1391.982640858|-1391.982640858|-1468.3183737477|-1468.3183737477|-1468.3183737477|-1468.3183737477|-1468.3183737477|-1468.3183737477|-1501.048193053|-1524.4319251153||-1542.1309855882|-1549.3122062091|-1556.8746735657|||-1571.7441441311|-1589.5549972679|-1589.5549972679|-1589.5549972679|-1589.5549972679|-1589.5549972679
03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP||219.51426026352|219.51426026352|219.51426026352|219.51426026352|219.51426026352|219.51426026352|213.76584473724|204.48982748583|201.68314165092|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-220.5819816719|-223.06733118274|-223.06733118274|-223.06733118274|-227.45258952487|-227.9326070675|-227.9326070675|-227.9326070675|-227.9326070675|-227.9326070675|-227.9326070675|-227.9326070675|-227.9326070675|-228.86956340834|-237.66062600926|208.28031178932|208.28031178932|208.28031178932|208.28031178932|208.28031178932|208.28031178932|208.28031178932|208.28031178932|208.28031178932|208.28031178932|208.28031178932||204.64479087702|204.49421208558|201.9657912062|199.40643467355|194.92381630395|194.54282681154|194.54282681154|194.54282681154|194.54282681154|194.54282681154|191.2420297906|185.29669976734|174.10189168213|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-196.2783899273|-199.52914505418|-199.52914505418|172.59447432659|172.59447432659|172.59447432659|172.59447432659|172.59447432659|172.59447432659||172.59447432659|172.59447432659|172.59447432659|172.59447432659|171.46932592549|164.16335455751|161.92504127131|161.00382825605|161.00382825605|157.07925650005|153.87393670973|153.87393670973|153.87393670973|153.87393670973||153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|153.87393670973|||153.87393670973|147.43031423287|142.30846784067|139.58683604611|139.37059253469|135.10292057213|129.53613116141|124.40070329105|120.56247271868|116.23836792148|113.71419533796|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.56700411019|-128.67289659907|-129.27400794355|-129.27400794355|-131.160283993|-135.25662607431|-136.17133558107|-136.17133558107|-136.17133558107|-136.17133558107|-136.17133558107|-140.86395346138|-141.54127000674|-146.27514090918|-151.87987746555|-153.31509229163|-156.40958893542|-158.33715860737|-158.33715860737|-158.33715860737|-158.33715860737|-158.33715860737|-158.33715860737|-160.91091963861|-162.83988663459|-164.15033570157|144.5923509631|144.5923509631|144.5923509631|144.5923509631|144.5923509631|143.73049609236|143.28879533401|142.1645328269|141.84386405184|141.84386405184|141.84386405184|141.84386405184|141.84386405184|141.84386405184||141.84386405184|141.77675670202|137.71601608133|||137.71601608133|135.61143374813|-155.82324149719|-155.82324149719|-155.82324149719|-155.82324149719
03901|6757|/equities/caledonia-investment|FTSE350||3247.9571314963|3246.6978624632|3246.6978624632|3246.6978624632|3246.6978624632|3246.6978624632|3246.6978624632|3246.6978624632|3246.6978624632|3246.6978624632|3246.6978624632|3246.6978624632|3233.5635973433|3233.5635973433|3233.5635973433|-3398.2683494331|-3398.2683494331|-3398.2683494331|-3398.2683494331|-3398.2683494331|-3420.1280513486|-3420.1280513486|-3420.1280513486|-3425.6978348317|-3439.6642609241|-3453.5978529928|-3453.5978529928|-3464.8309477697|-3481.756608633|-3510.2851207034|-3518.3723563371|-3524.961652758|-3524.961652758|-3524.961652758|-3524.961652758|-3524.961652758|-3535.0032811432|-3535.0032811432|-3535.0032811432|-3535.0032811432|-3549.9869461427|-3549.9869461427|-3549.9869461427|-3549.9869461427|-3549.9869461427|-3549.9869461427|-3549.9869461427|-3549.9869461427|-3549.9869461427|-3549.9869461427|-3549.9869461427|-3549.9869461427|-3549.9869461427|-3549.9869461427|-3549.9869461427|-3549.9869461427|-3549.9869461427|-3549.9869461427|-3549.9869461427|-3580.8188290475|-3612.8542544972|-3654.5602827747|-3665.0669808608|-3679.5188676231|-3720.2652464056|-3720.2652464056|-3720.2652464056|-3720.2652464056|-3720.2652464056||-3720.2652464056|-3720.2652464056|-3720.2652464056|-3720.2652464056|-3720.2652464056|-3720.2652464056|-3720.2652464056|-3720.2652464056|-3720.2652464056|-3720.2652464056|-3720.2652464056|-3720.2652464056|-3720.2652464056|-3720.2652464056|-3720.2652464056|3497.270522185|3497.270522185|3482.24502465|3449.9944718333|3420.2716353703|3373.761278235|3373.761278235|3359.7347535944|3335.333234613|3335.333234613|3335.333234613|3307.5585685471|3307.5585685471|3307.5585685471|3307.5585685471|3307.5585685471|3307.5585685471|3307.5585685471|3307.5585685471|3307.5585685471|3307.5585685471|3307.5585685471|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3570.9090561975|-3594.1767291084||-3621.4689893739|-3633.1837783408|3428.8438345628|3428.8438345628|3428.8438345628|3428.8438345628|3428.8438345628|3428.8438345628|3428.8438345628|3428.8438345628|3428.8438345628|3428.8438345628|3427.6042606254|3410.6714006949||3405.4466823615|3405.4466823615|3405.4466823615|3405.4466823615|3400.5552122374|3400.5552122374|3396.6406790702|3381.7825036544|3379.0624687957|3325.5723530239|3319.252030884|3319.252030884|3308.5828365074|3292.9540709196|3292.9540709196|3263.0247544991|3263.0247544991|3224.0149860103|-3383.8727319663|-3383.8727319663|-3383.8727319663|-3383.8727319663|-3383.8727319663|-3383.8727319663|||-3383.8727319663|-3383.8727319663|-3383.8727319663|-3383.8727319663|-3383.8727319663|-3383.8727319663|-3392.3585910737|-3410.923960785|-3412.2851001994|-3422.9860214764|-3422.9860214764|-3422.9860214764|-3422.9860214764|-3428.2195486022|-3459.5485490111|-3466.2395380383|-3466.2395380383|-3466.2395380383|-3471.4029535061|-3493.5072964303|-3507.5081071448|-3520.6592690601|-3520.6592690601|-3520.6592690601|-3521.8941593335|-3521.8941593335|-3527.6601770372|-3549.3026877002|-3549.3026877002|-3554.3388540662|-3554.3388540662|-3554.3388540662|-3556.6651252385|-3556.6651252385|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3363.1233881612|3363.1233881612|3363.1233881612|3363.1233881612|3363.1233881612|3363.1233881612||3363.1233881612|3363.1233881612|3363.1233881612|||3363.1233881612|3363.1233881612|3356.6481141153|3356.6481141153|3356.6481141153|3356.6481141153
03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-18.960272983022|-18.960272983022|-18.960272983022|-18.960272983022|-18.960272983022|-18.960272983022|-18.960272983022|-18.960272983022|-18.960272983022|-18.960272983022|-18.960272983022|-18.960272983022|-19.499843012781|-19.499843012781|-19.670937206448|-20.277707367143|-21.115231387043|-21.428309825496|-21.428309825496|-21.582565841229|-21.685846456749|-21.685846456749|-21.685846456749|-21.685846456749|-21.685846456749|-22.518717590155|19.27420659261|19.27420659261|19.27420659261|19.27420659261|19.27420659261|19.27420659261|18.818561927003|18.396895038632|18.396895038632|18.396895038632|18.185439652368|17.883821348531|17.776795546622|17.776795546622|17.776795546622|17.776795546622|17.776795546622|17.776795546622|17.776795546622|17.776795546622|17.776795546622|17.776795546622|17.776795546622|17.776795546622|17.480884199243|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337||-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-19.246996782337|-21.133329707289|17.367079497602|17.367079497602|17.367079497602|17.367079497602|17.367079497602|17.367079497602|17.367079497602|17.367079497602|17.367079497602|17.367079497602|17.367079497602|17.367079497602|16.866199865636|16.794795896164|16.794795896164|15.926606166007|15.926606166007|15.926606166007|12.950450353757|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288||-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288||-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.253920848288|-15.283245571364|-15.759161322105|||-15.871290463858|-16.006989234744|-16.193278194599|-16.193278194599|-16.193278194599|-16.193278194599|-16.365864781464|-16.660960811073|-16.852812748625|-16.852812748625|-16.852812748625|-17.48201442369|-17.937237799258|-18.573436432515|-19.082896265094|-19.324551618436|-21.341723588152|17.595306552071|17.567059990662|17.567059990662|17.567059990662|17.318199578146|-20.280886037442|-20.280886037442|-20.280886037442|-20.280886037442|-20.280886037442|-20.280886037442|-20.280886037442|-20.280886037442|-20.304872679813|-20.474302371457|-20.750337265282|-21.215374679863|-21.280415344569|-21.641795158753|-22.228086465998|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756||18.561826973756|18.561826973756|18.561826973756|||18.561826973756|18.561826973756|18.561826973756|18.092131238905|18.092131238905|17.549590329029
03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP||-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-138.49298683419|-139.50331938282|-141.2114439965|-141.2114439965|-141.2114439965|-141.2114439965|-144.30715677482|-144.42885467488|-144.42885467488|-144.42885467488|-144.42885467488|-145.4931703351|-147.19796093549|-147.71439391866|-149.45319597688|-149.45319597688|-149.45319597688|-149.45319597688|-149.45319597688|-150.83975090763|-150.83975090763|-151.27750507749|-152.28352800727|-152.28352800727|-152.28352800727|-152.28352800727|-152.28352800727|-152.28352800727|-152.52270089851|-152.52270089851|-152.52270089851|-152.52270089851|-154.74718861699|-154.74718861699|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.71334232528|143.38149181162|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803||141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|141.23209181803|140.30453037943|140.30453037943|139.75548992291|139.75548992291|138.82276725918|138.03380453258|138.03380453258|138.03380453258|138.03380453258|138.03380453258|137.59311784273|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|135.94341635278|134.53712097331|133.90792100875|132.92657150658||-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203||-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.67237421203|-142.97425191853|-143.20147999629|133.4760150101|133.4760150101|133.4760150101|133.4760150101|133.4760150101|133.4760150101|133.4760150101|133.4760150101|133.4760150101|133.4760150101|||133.41654615994|133.41654615994|133.41654615994|131.38505840959|130.31561258835|128.78818234914|122.97131124596|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.05981330938|-134.17479409186|-136.12660184401|-137.17689392851|-138.63669600824|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294||127.03443348928|126.36603687123|125.19241489653|||124.25755625895|124.25755625895|123.53190963722|120.88889919715|120.88889919715|120.88889919715
03904|942375|/equities/card-factor|FTSE350||80.166540723395|80.166540723395|80.166540723395|79.540600040833|79.501329032949|-88.524346120499|-88.524346120499|-88.524346120499|-88.524346120499|-89.092991296023|-89.092991296023|-89.092991296023|-90.047768530548|-91.497524404195|-92.898880274739|-92.898880274739|-92.898880274739|-92.898880274739|-94.515419306188|-95.613481350187|-95.613481350187|-98.743802802231|-98.743802802231|-98.743802802231|-99.119492436409|-99.119492436409|-99.119492436409|-99.119492436409|-99.119492436409|-101.95498964628|-102.9277649173|-104.50307213034|-105.7811887128|-106.29576591461|-108.06290757887|-108.69816141915|-111.16355653153|-112.2261766366|-115.50130864556|-116.53089715569|-118.96977890382|-118.96977890382|-122.61875331016|-123.8888171206|-126.66106277154|-127.83451690327|-131.68279732213|-133.68088455714|-143.44542779434|125.4929858374|125.4929858374|118.8409283081|115.87814293077|114.90824508855|113.88482666225|112.46736237435|112.46736237435|112.46736237435|112.46736237435|111.359258439|111.359258439|111.359258439|111.359258439|111.359258439|111.359258439|111.359258439|111.359258439|111.359258439|111.359258439||111.359258439|111.359258439|111.359258439|111.359258439|110.88806552562|109.13118679958|106.78540897317|106.78540897317|105.16515447056|105.16515447056|105.16515447056|105.16515447056|105.16515447056|105.16515447056|105.16515447056|105.16515447056|105.16515447056|104.91683474024|102.70759763143|102.40843867617|98.898267315024|98.810208106475|98.810208106475|97.866893742302|92.135437830531|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-101.86884772653|-103.67202852237|-103.67202852237|-104.44114619348|-105.11238491373|-105.21917292813|-105.21917292813|-105.21917292813|-107.07685541819|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532||94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532|94.289613547532||94.289613547532|94.289613547532|94.289613547532|94.289613547532|92.597747230257|92.597747230257|92.597747230257|92.597747230257|92.597747230257|91.530828051794|-102.85638513066|-102.85638513066|-102.88504552814|-102.88504552814|-103.42325762171|-103.42325762171|-103.42325762171|-103.42325762171|-103.42325762171|-103.42325762171|-103.42325762171|-103.42325762171|-103.42325762171|-103.42325762171|||-103.42325762171|-103.42325762171|-103.53152951553|-104.60725688221|-105.20250595148|-105.20262790318|-105.32652960436|-105.32652960436|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-105.72170559766|-107.86300613485|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.75749556779|-108.89876023339|-108.89876023339|-109.74414591199|-109.74414591199|-111.49358404352|-112.60629397712|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776||-115.05150370776|-115.05150370776|-115.05150370776|||-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776
03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1665.3053815767|1656.9782017519|1652.7323478419|1652.7323478419|1647.8331454838|1647.8331454838|1629.6026487454|1629.6026487454|1595.6094707292|1595.6094707292|1595.6094707292|1595.6094707292|1577.316078588|1547.8234206533|1532.4982451703|1505.0317841609|1505.0317841609|1468.6742046232|1410.559944556|1410.559944556|1410.559944556|1410.559944556|1377.6679623539|1377.6679623539|1377.6679623539|1353.8624312125|1353.8624312125|1353.8624312125|1346.9087886184|1346.9087886184|1346.9087886184|1346.9087886184|1332.4819873537|1279.5355415042|1266.096347536|1266.096347536|1228.6070528178|1178.0911697975|1173.562887151|1173.562887151|1173.562887151|1173.562887151|1173.562887151|1173.562887151|1173.562887151|1173.562887151|1173.562887151|1173.562887151|1173.562887151|1173.562887151|1157.4973915444|1157.4973915444|1117.8304350494|1102.5615944993|1068.7351049992|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364|-1186.274097364||-1186.274097364|-1186.274097364|-1186.274097364|-1187.1502749259|-1187.1502749259|-1187.1502749259|-1187.1502749259|-1187.1502749259|-1187.1502749259|-1187.1502749259|-1187.1502749259|-1187.1502749259|-1187.1502749259|-1187.1502749259|-1187.1502749259|-1265.2614138716|-1333.0404598574|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1188.0668181267|1160.4230921894|1094.1923246549|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1073.1106929386|1059.3174365984|1027.2693739982|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445||-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445||-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1153.5554828445|-1159.6672180802|-1191.2635702194|-1209.1261891326|-1215.00583786|-1237.6711457994|-1253.3846064437|-1253.9038351157|-1253.9038351157|1093.9556902256|1093.9556902256|1093.9556902256|||1093.9556902256|1093.9556902256|1093.9556902256|1093.9556902256|1062.0341002507|1048.2376785039|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1192.7605073975|-1207.2338971084|-1229.9265523426|-1245.8752893501|-1245.8752893501|-1245.8752893501|-1245.8752893501|-1260.8336548335|-1266.1799377284|-1266.1799377284|-1290.0054863649|-1298.7525145775|-1298.7525145775|-1298.7525145775|-1298.7525145775|-1298.7525145775|-1298.7525145775|-1298.7525145775|-1323.7531044167|-1323.7531044167|-1341.1701160185|-1348.355684465|-1379.4237552274|-1379.4237552274|-1379.4237552274|-1379.4237552274|-1379.4237552274|-1403.9236819972|-1403.9236819972|-1403.9236819972|-1403.9236819972|-1403.9236819972|-1403.9236819972|-1403.9236819972|-1403.9236819972|-1449.9707577746|1204.5244961395||1204.5244961395|1204.5244961395|1204.5244961395|||1204.5244961395|1189.811106345|1189.811106345|1181.7014490329|1181.7014490329|1181.7014490329
03906|14020|/equities/centamin-egypt|FTSE350|||||||107.92877392776|-43.757922318166|-48.433553725023|-53.663281936931|-59.407146508482|-156.58907296602|-156.58907296602|-161.61737636804|-161.61737636804|-167.94730600243|-167.94730600243|-167.94730600243|-167.94730600243|-169.30255883408|-170.51951337603|-175.16612631245|157.17377436649|157.17377436649|157.17377436649|157.17377436649|157.17377436649|157.17377436649|157.17377436649|157.17377436649|155.0153050212|149.84479403804|145.49421559782|143.38245499367|-155.55470796469|-155.55470796469|-155.55470796469|-155.55470796469|-155.55470796469|-156.61634811696|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|145.43154241408|141.89059556155|139.90621559519|138.17912877818|-127.83985250504|-129.32761423357|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191||-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-129.77036876191|-130.83687567404|-130.83687567404|-132.18987523496|-132.18987523496|-132.18987523496|-132.18987523496|-132.18987523496|-132.18987523496|-132.18987523496|-136.44430607093|121.50452037835|121.50452037835|121.50452037835|121.50452037835|121.50452037835|120.69377750353|120.69377750353|120.69377750353|120.69377750353|120.69377750353|118.7970929035|117.84948679651|117.84948679651|116.56609415175|114.16788391671|111.998618851|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-124.16516268137|-125.79462181068|-127.05595220003|-127.05595220003|-127.05595220003|-129.70831426406|-129.70831426406|-129.70831426406|-129.70831426406|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274||118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274||118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|118.85487867274|112.89822545363|112.89822545363|110.81869809178|108.41599440076|106.46594194102|106.46594194102|103.96771106376|103.04939121288|||98.84661403278|97.177177382614|96.906309711829|96.686714042055|96.686714042055|96.686714042055|96.20207378058|96.20207378058|96.20207378058|94.817380218206|94.817380218206|94.285976070494|93.546638352306|93.546638352306|93.357372556164|93.035972049981|92.07885766377|88.468958146388|-99.657279755881|-99.657279755881|-99.657279755881|-99.657279755881|-99.657279755881|-99.657279755881|-99.657279755881|-99.657279755881|-99.657279755881|-100.00368054663|-100.00368054663|-100.00368054663|-100.00368054663|-100.00368054663|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-102.72030400502|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142||92.894539529142|92.894539529142|92.894539529142|||92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142
03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP||113.4648896379|112.96099018198|110.52887433482|109.44319421398|106.74243971096|105.36660095041|101.93511555796|100.13345986611|99.006620632343|96.824022755283|95.771141141938|93.162375655756|88.980416632344|85.264353170053|81.613172732079|77.686855115586|-42.595326308748|-122.68308400262|-124.18120732958|-125.12078015732|-125.84809321747|-126.58121383837|119.1554950737|119.1554950737|119.1554950737|119.1554950737|119.1554950737|119.1554950737|119.1554950737|119.1554950737|117.75610139889|117.59011436085|115.84179195409|115.1065320145|115.1065320145|114.40916677818|-122.14164287472|-122.14164287472|-122.14164287472|-122.14164287472|-122.14164287472|-122.14164287472|-122.95182431433|-122.97980767591|-123.78589673951|-124.13710748835|-125.15234165372|-125.20905239302|-125.20905239302|-125.20905239302|-125.20905239302|-125.20905239302|-125.20905239302|-125.21283565316|-125.22537481292|-126.09764291957|-126.18626745227|-126.6680742688|-128.96174562717|-129.96481358888|-129.96481358888|-130.45748455586|-130.45748455586|-134.41109479867|-134.71779873918|-134.71779873918|-134.71779873918|-134.71779873918|-134.82927805809||-134.82927805809|-134.82927805809|-134.82927805809|-134.82927805809|-134.82927805809|-134.82927805809|-134.82927805809|-134.82927805809|-134.82927805809|-134.82927805809|-134.82927805809|-134.82927805809|-134.82927805809|-134.82927805809|-134.82927805809|-140.04364084565|-142.35574629149|-142.35574629149|-142.35574629149|-142.35574629149|-142.35574629149|-144.6591710232|133.03496494292|133.03496494292|133.03496494292|133.03496494292|133.03496494292|133.03496494292|133.03496494292|133.03496494292|133.03496494292|133.03496494292|133.03496494292|133.03496494292|133.03496494292|133.03496494292|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-141.85114619411|-142.79837234459|-144.48707207531|-145.39662312689|-145.39662312689|-147.11291661994|-148.7588043824|-149.3522769454|137.49099335915|137.49099335915|137.49099335915|137.49099335915|137.49099335915|137.49099335915||137.49099335915|137.49099335915|137.49099335915|136.50215941602|136.50215941602|135.18599398555|135.18599398555|131.43999738629|129.16388395026|128.09376014818|127.63696060302|124.89384291042|-135.76940563608|-135.76940563608||-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.76940563608|-135.92367662531|-135.92367662531|-135.96533784874|-135.96533784874|-136.89368296284|||-136.89368296284|-136.89368296284|-136.89368296284|-137.33941898398|-137.33941898398|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-137.97008431866|-139.78159410109|-141.29944273222|-142.78382792741|-142.78382792741|-142.78382792741|-142.78382792741|-142.78382792741|-142.78382792741|-142.78382792741|-142.78382792741|-142.78382792741|-142.78382792741|-144.67391369376|-144.82318637143|-145.600092435|-146.12233069221|-147.90108683683|-149.61020366989|-149.66967532195|-150.40577654237|-150.40577654237|-152.25902513033|-152.25902513033|-152.25902513033|-152.25902513033|-152.25902513033|-152.25902513033|-152.74584318273|-156.43027799519|145.3453603115|145.3453603115|145.3453603115|145.3453603115|145.3453603115|145.23095335853|142.25661314739|138.65734522887|-150.38032749591|-150.38032749591|-150.38032749591||-150.4198047684|-151.62756305783|-152.32784055172|||-152.70216036857|-152.70216036857|-152.70216036857|-152.70216036857|-152.70216036857|-154.09683705502
03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03909|6863|/equities/city-of-london-investment-trust|FTSE350||419.5872720781|419.06919119789|417.7636367598|417.7636367598|417.7636367598|-432.78606607152|-432.78606607152|-432.78606607152|-432.78606607152|-432.78606607152|-432.78606607152|-432.78606607152|-433.20674007946|-433.89637786607|-435.45540477293|-435.45540477293|-435.4563173954|-435.4563173954|-435.4563173954|-435.4563173954|-435.4563173954|-435.4563173954|-439.534797106|-441.87937914321|-441.87937914321|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969||-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|-444.00730578969|427.01947079604|427.01947079604|427.01947079604|423.99934666177|423.99934666177|419.46753943984|419.46753943984|419.46753943984|419.46753943984|419.46753943984|418.00610548852|418.00610548852|416.24341015591|416.24341015591|416.24341015591|413.99186439001|413.99186439001|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.60523012953||411.60523012953|411.60523012953|411.60523012953|411.60523012953|411.28358903281|409.30632225956|409.30632225956|409.30632225956|408.6164692451|407.81817492161|407.81817492161|406.21463880179|403.59959866866|402.05510963184||396.28345514649|395.51402054188|395.51402054188|395.51402054188|395.51402054188|395.51402054188|395.51402054188|395.51402054188|392.93280123925|392.93280123925|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|||-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-409.79592510828|-412.57362840642|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507||390.29770684507|389.32991829952|389.32991829952|||386.75215740602|386.75215740602|386.75215740602|384.28968844493|384.28968844493|383.12307215423
03910|28600|/equities/clarkson-plc|FTSE350||3673.4865690737|3597.9155173749|3597.9155173749|3561.3771819443|3561.3771819443|3480.6951701963|3480.6951701963|3480.6951701963|3480.6951701963|3480.6951701963|3480.6951701963|3478.8279668848|3452.1611342727|3452.1611342727|3452.1611342727|-3647.8324136912|-3647.8324136912|-3647.8324136912|-3647.8324136912|-3647.8324136912|-3647.8324136912|-3647.8324136912|-3647.8324136912|-3647.8324136912|-3656.7582374346|-3667.2313749274|-3691.6436727499|-3691.6436727499|-3755.9929697221|-3772.5658020879|-3772.5658020879|-3772.5658020879|-3827.2953356532|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3830.1142899019|-3872.1444089475|-3872.1444089475|-3872.1444089475|-3872.1444089475|-3872.1444089475|-3872.1444089475|-3872.1444089475|-3873.0958970474|-3873.0958970474|-3873.0958970474|-3896.7732189415|-3936.6924654906|-3959.6582949896|-4016.0092166551|-4033.3435740612|-4116.1031778533|-4116.1031778533|-4164.5590865037|-4167.0100961152|-4195.1050569323|-4195.1050569323||-4199.6548650089|-4199.6548650089|-4199.6548650089|-4199.6548650089|-4245.1720722321|-4269.3578580357|-4270.1861302235|-4270.1861302235|-4270.1861302235|-4270.1861302235|-4270.1861302235|-4273.262366915|-4308.9026299055|-4374.6140332284|-4429.015592476|4239.7029722519|4239.7029722519|4228.8366358354|4175.6518175949|4158.5020195499|4125.4090916106|4125.4090916106|4125.4090916106|4125.4090916106|4125.4090916106|4125.4090916106|4125.4090916106|4103.2323240117|4065.2329547486|4065.2329547486|4065.2329547486|4010.5366163873|3959.762907097|3949.438144166|3949.438144166|3949.438144166|3927.77102552|3927.77102552|3927.77102552|3927.77102552|3927.77102552|3927.77102552|3927.77102552|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3902.6423352609|3862.271302092|3862.271302092|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733||3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733||3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3846.1504259733|3840.1671399703|3809.7713155256|3809.7713155256|3809.7713155256|3796.9948210701|||3766.6609123001|3745.941744461|3701.2332316928|3691.0924796587|3664.4607221882|3664.4607221882|3664.4607221882|3664.4607221882|3664.4607221882|3664.4607221882|3664.4607221882|3664.4607221882|3627.4563579869|3600.2292866521|3587.1992073913|3556.332452657|3548.9805029522|3514.3263183844|3396.3005100104|3388.3095130758|3381.6830604259|3381.6830604259|3357.658912626|3346.5654584733|3317.572731637|3286.7292352408|3286.7292352408|3286.7292352408|3286.7292352408|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3260.6762136285|3260.6762136285|3260.6762136285|3260.6762136285|3255.309823168|3255.309823168|3255.309823168|3231.677409064|3231.677409064|3213.4181033561|3213.4181033561|3213.4181033561|3213.4181033561|3213.4181033561|3213.4181033561|3213.4181033561|3213.4181033561|3213.4181033561|2971.0084073975|2971.0084073975|2971.0084073975||2971.0084073975|2971.0084073975|2971.0084073975|||2971.0084073975|2971.0084073975|2971.0084073975|2971.0084073975|2971.0084073975|2952.6779232675
03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP||-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-241.07071932647|-252.61191239725|-260.91324006595|-267.77026792674|-276.65585121743|-282.3287271353|-285.92080877582|-292.8231247615|-297.99274057213|-297.99274057213|-312.03638112615|-329.16264467847|-343.70293225858|-396.30326959395|-420.60363389942|-428.38688550229|-428.38688550229|-428.38688550229|-428.38688550229|-428.38688550229|-428.38688550229|-428.38688550229|-428.38688550229|-434.05208042193|-438.29120792866|-441.76799185541|-446.82768104474|-446.82768104474|-446.82768104474|-446.82768104474|-468.34184951694|-485.05761633881|-495.56051236753|-495.56051236753|-495.56051236753|-499.77833791977|-505.3870265352|-509.96337671934|-553.93708388737|490.03495595498|490.03495595498|490.03495595498|490.03495595498|490.03495595498|490.03495595498|490.03495595498|490.03495595498|490.03495595498|490.03495595498|490.03495595498|477.13848553495|477.13848553495|477.13848553495|471.0427617055|468.4198189539|468.4198189539|468.4198189539||468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539|468.4198189539|463.72439439361|463.72439439361|463.72439439361|463.72439439361|463.72439439361|463.72439439361|452.76912962137|439.54903291263|432.76053140828|432.76053140828|425.97660295907|421.52909090721|413.33233984536|411.25227646261|411.25227646261|-476.74313760025|-476.74313760025|-476.74313760025|-479.29051822181|-479.29051822181|-480.59425696792|-490.87799333578|-490.87799333578|-490.87799333578|-490.87799333578|-490.87799333578|-490.87799333578|-490.87799333578|-490.87799333578|-491.60893031233|-507.83582656773|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675||438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|438.45739977675|435.75266947036|423.29185564524|409.94649338729|409.04055092077||407.22871645006|405.01811255405|405.01811255405|405.01811255405|405.01811255405|402.41802337796|402.41802337796|402.41802337796|402.41802337796|402.41802337796|402.41802337796|402.41802337796|402.41802337796|402.41802337796|402.41802337796|402.41802337796|402.41802337796|386.59777798289|367.63126590113|354.22936718885|354.22936718885|354.22936718885|334.72151197795|332.25724299091|||328.63026219097|324.27805858946|320.49310628672|320.49310628672|320.49310628672|307.85110163215|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-393.90074212908|-399.84347765047|-441.11498432247|-480.78332540821|-488.88147504938|-510.32384488993|-531.79328407638|-550.2850268085|-562.53326783789|-569.64584759223|-585.37794779129|-594.30160838572|-617.5098301725|-621.6636237662|-621.6636237662|-634.43180418467|-637.59089353852|-646.93432615391|-673.6770290599|-679.752254511|-683.99352408765|-683.99352408765|-695.21502676406|-705.85002973784|-731.76181960889|-743.77024010363|-771.5893123276|-817.31378127546|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045||-838.95103616045|-838.95103616045|-838.95103616045|||-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045
03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP||-88.037230577966|-88.924702846231|-89.594112832483|-91.204570407267|-92.182853295401|-92.403174482004|-93.364636194062|-93.424244117531|-93.424244117531|-94.03248998831|-95.986102869227|-96.490112095093|-96.57790224311|-97.372223243755|-97.372223243755|-97.372223243755|-99.435804536654|-100.8321091214|-100.8321091214|-100.8321091214|-102.37456560567|92.60708422133|92.60708422133|92.60708422133|92.60708422133|92.60708422133|92.60708422133|92.60708422133|92.60708422133|92.60708422133|92.60708422133|91.895931566098|91.895931566098|91.895931566098|91.895931566098|90.923258821543|90.420285375445|89.233723630184|89.233723630184|89.233723630184|89.233723630184|88.064638942676|88.064638942676|88.064638942676|87.982935210287|87.145596481914|87.145596481914|87.145183347325|87.145183347325|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.935237298427|86.305819813872|-95.841508407411|-95.841508407411|-95.841508407411||-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|-95.841508407411|86.009766120528|86.009766120528|86.009766120528|86.009766120528|86.009766120528|86.009766120528|86.009766120528|86.009766120528||86.009766120528|86.009766120528|86.009766120528|86.009766120528|86.009766120528|86.009766120528|86.009766120528|86.009766120528|84.455296537186|83.378103279301|80.81456377686|80.370111822441|-89.109103949371|-89.109103949371||-89.109103949371|-89.109103949371|-89.109103949371|-89.336218409826|-89.336218409826|-89.336218409826|-89.814537655044|-89.814537655044|-90.460597394493|-90.50829478125|-90.50829478125|-90.50829478125|-90.530610577317|-90.530610577317|-90.541702549217|-90.541702549217|-91.423135174315|-91.423135174315|-91.423135174315|-92.145634456973|-92.145634456973|-92.145634456973|-93.22692743551|-94.974365088799|||-96.265960531608|-96.632665316724|-96.632665316724|-96.941849673748|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-97.512881231518|-99.523556591811|-99.523556591811|-99.8265425401|-99.8265425401|-99.8265425401|-99.872193025467|-99.872193025467|-99.872193025467|-99.872193025467|-100.44443583369|-100.69909874465|-101.35010927547|-102.09745681204|-102.09745681204|-102.09745681204|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066||92.676249377908|90.840278273359|90.751962167887|||90.751962167887|90.751962167887|90.751962167887|90.751962167887|90.751962167887|90.751962167887
03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP||93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.336456956223|93.056740680261|93.056740680261|93.056740680261|93.056740680261|93.056740680261|93.056740680261|93.056740680261|92.517583347303|92.517583347303|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638|92.423707724638||92.423707724638|91.920785852083|91.817539157479|91.775045542815|91.316718795674|90.202123250952|90.202123250952|89.833313878271|89.833313878271|89.833313878271|89.833313878271|89.833313878271|89.833313878271|89.833313878271|89.833313878271|89.833313878271|86.548123394883|81.753472049409|81.288485876351|81.288485876351|81.288485876351|81.288485876351|81.288485876351|81.288485876351|81.288485876351|80.5427633564|80.541954707252|80.511615869911|80.511615869911|80.511615869911|80.511615869911|78.729573273561|-84.610107090879|-84.610107090879|-84.610107090879|-84.610107090879|-84.610107090879|-84.610107090879|-84.610107090879|-85.615851352474|-85.615851352474|-85.615851352474|-85.679115451995|-86.772643812428|-86.772643812428|-86.973777762308|-86.973777762308|-86.973777762308|-86.973777762308|-86.973777762308|-87.131974952369|82.266178207376|82.266178207376|82.266178207376|82.266178207376|82.266178207376|82.266178207376|82.266178207376|82.266178207376|82.266178207376|82.266178207376|82.266178207376|82.266178207376|82.266178207376||82.266178207376|82.266178207376|82.266178207376|82.266178207376|82.266178207376|82.266178207376|81.224200015574|80.170033641353|80.170033641353|80.170033641353|79.566702096213|77.929667385143|76.913787027104|76.913787027104||76.115321207823|75.696690842916|75.696690842916|75.15812781652|75.15812781652|75.15812781652|74.837568345876|74.837568345876|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|74.818250879906|||74.818250879906|74.818250879906|73.329109440537|72.536806342891|72.536806342891|71.018677444249|70.204890744063|70.204890744063|70.204890744063|69.637713026308|68.363456910741|67.823716062959|67.823716062959|67.823716062959|67.823716062959|63.565555502144|-73.992542222775|-73.992542222775|-73.992542222775|-73.992542222775|-73.992542222775|-73.992542222775|-73.992542222775|-73.993712482228|-74.701902452855|-75.658941982888|-75.658941982888|-75.715491770266|-76.149047744007|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296||69.188604690296|69.188604690296|69.188604690296|||69.188604690296|69.188604690296|68.51511547484|68.17235451184|66.626267332084|64.969517875842
03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE||2729.5150253715|2729.5150253715|2729.5150253715|2699.4611393016|2699.2708127001|2699.2708127001|2699.2708127001|2699.2708127001|2699.2708127001|2699.2708127001|2699.2708127001|2699.2708127001|2699.2708127001|2699.2708127001|2699.2708127001|2686.416752675|2686.416752675|2686.416752675|-2801.4516711968|-2801.4516711968|-2801.4516711968|-2801.4516711968|-2801.4516711968|-2849.6129679965|2700.3227376201|2700.3227376201|2700.3227376201|2700.3227376201|2700.3227376201|2700.3227376201|2697.8030418001|2693.3367131112|2689.0407923458|2682.1564359397|2648.8404843775|-2782.8272300165|-2782.8272300165|-2782.8272300165|-2782.8272300165|-2782.8272300165|-2782.8272300165|-2782.8272300165|-2782.8272300165|-2782.8272300165|-2794.9191444628|-2796.5969059846|-2796.5969059846|-2796.5969059846|-2824.9965622052|-2846.3295135613|-2848.8105706237|2743.4063451345|2743.4063451345|2743.4063451345|2743.4063451345|2743.4063451345|2743.4063451345|2743.4063451345|2743.4063451345|2733.6737168161|2728.3873047112|2728.3873047112|-2839.4393921297|-2839.4393921297|-2839.4393921297|-2839.4393921297|-2839.4393921297|-2839.4393921297|-2839.4393921297||-2839.4393921297|-2839.4393921297|-2840.2659912553|-2846.5177680614|-2858.4461022511|-2858.4461022511|-2858.4461022511|-2858.4461022511|-2858.4461022511|-2858.4461022511|-2858.4461022511|-2858.4461022511|-2882.4956691679|-2883.5507435199|-2911.3525069731|2725.8424881574|2725.8424881574|2725.8424881574|2708.1583201749|2702.2870224166|2696.8744693518|2664.0827437242|2648.163881141|2648.163881141|2637.0643465586|-2789.8693200009|-2789.8693200009|-2789.8693200009|-2789.8693200009|-2789.8693200009|-2789.8693200009|-2789.8693200009|-2789.8693200009|-2789.8693200009|-2789.8693200009|-2789.8693200009|-2789.8693200009|-2789.8693200009|-2801.3890663599|-2801.3890663599|-2801.3890663599|-2801.3890663599|-2801.3890663599|-2801.3890663599|-2801.3890663599|-2801.3890663599|-2801.3890663599|-2801.3890663599|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2803.9362432112|-2807.5958257902|2681.9864055356|2681.9864055356||2681.9864055356|2681.9864055356|2681.9864055356|2681.9864055356|2681.9864055356|2658.4115714719|2650.0992829722|2620.6472067747|2601.9234660833|2601.9234660833|2601.9234660833|2591.4705178703|2571.1427927508|2526.7593801832||2506.2197323216|2505.9108136907|2487.5195230749|2487.5195230749|2454.3550256388|2434.2833618209|2406.2037353566|2406.0041503962|2393.7485758525|2335.7807526834|-2495.6870279273|-2495.6870279273|-2495.6870279273|-2495.6870279273|-2495.6870279273|-2495.6870279273|-2495.6870279273|-2495.6870279273|-2515.1735884306|-2516.3562332388|-2536.618036932|2406.8979331877|2406.8979331877|2406.8979331877|||2406.8979331877|2406.8979331877|2380.012080712|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2370.429147534|2368.0815093012|2368.0815093012|2362.9794547791|2358.8965920071|2337.9851456329|2336.2612729255|2307.4569699172|2295.563299908|2236.6098840124|2192.8851141804|-2319.6816862773|-2319.6816862773|-2319.6816862773|-2330.7953659375|-2391.7818383463|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2260.257446783|2238.3971630922|2237.292793941|2237.292793941|2215.570559276|2215.570559276|2215.570559276|2215.570559276|2199.9201146904||2199.0532208543|2199.0532208543|2199.0532208543|||2199.0532208543|2199.0532208543|2199.0532208543|2199.0532208543|2199.0532208543|2199.0532208543
03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH||2565.5768373242|2565.5768373242|2552.7562926258|2552.7562926258|2552.7562926258|2549.062547362|2534.9691307807|2534.9691307807|2534.9691307807|2534.9691307807|2534.9691307807|2534.9691307807|2534.9691307807|2534.9691307807|2534.9691307807|2534.9569695209|2534.9569695209|2534.9569695209|2485.8410772454|2459.3789747172|2438.9480638884|2438.9480638884|2438.9480638884|2438.9480638884|2437.2200709871|2424.7382107997|2424.7382107997|2424.7382107997|2424.7382107997|2424.7382107997|2424.7382107997|2424.7382107997|2402.0980119997|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2392.7400736976|2388.1000818862|2363.1667576513|2360.463064057|2350.4589600633|2336.121066737|2333.680329305|2333.680329305|2323.5336992278|2304.8707769197|2304.0243853494||2304.0243853494|2304.0243853494|2294.1843245685|2294.1843245685|2294.1843245685|2294.1843245685|2291.6492495206|2288.9349743722|2288.9349743722|2288.9349743722|2288.9349743722|2288.9349743722|2288.9349743722|2288.9349743722|2288.9349743722|2288.9349743722|2288.9349743722|2278.8721937469|2252.1913263855|2245.3236959839|2210.4707733154|2187.6341925727|2168.3713250808|2159.1903612008|-2246.6568937376|-2246.6568937376|-2246.6568937376|-2246.6568937376|-2246.6568937376|-2246.6568937376|-2246.6568937376|-2246.6568937376|-2246.6568937376|-2246.6568937376|-2246.6568937376|-2246.6568937376|-2246.6568937376|-2246.6568937376|-2264.3409930417|-2280.7677700464|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2293.4767946682|-2327.2519940758||2215.7351948369|2215.7351948369|2215.7351948369|2215.7351948369|2215.7351948369|2215.7351948369|2215.7351948369|2215.7351948369|2215.7351948369|2214.7057720411|2202.9508578234|2184.2231753593|2183.2479726215|2163.1644140239||-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2245.5457084993|-2257.3879182978|-2288.8299189854|-2293.1671001965|-2306.4058952921|2187.4938138554|2187.4938138554|2187.4938138554|2187.4938138554|2187.4938138554|2187.4938138554|2187.4938138554|||2187.4938138554|2171.888322361|2134.0212587865|2132.0791764295|2127.8631745484|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2111.6296687954|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2107.558208674|2103.5517265761|2103.5517265761|2103.5517265761|2086.9463628623|2077.8292920692|2058.5064739647|2058.5064739647|2058.5064739647|2058.5064739647|2058.5064739647||2057.3405266275|2043.1561406972|2022.617934108|||-2125.1226724135|-2125.1226724135|-2125.1226724135|-2125.1226724135|-2125.1226724135|-2125.1226724135
03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP||-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2315.2476742411|-2330.6456436778|-2330.6456436778|-2330.6456436778|-2359.9396040865|-2399.8217823183|-2417.4686470203|-2482.6318300226|-2498.5909222473|-2503.7676913859|-2520.4085459844|-2544.6761622048|-2572.8624024498|-2586.7492499948|-2586.7492499948|-2586.7492499948|-2586.7492499948|-2586.7492499948|-2586.7492499948|-2586.7492499948|-2599.5052469071|-2599.5052469071|-2618.5613854524|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2627.8442494282|-2657.0491660314|-2720.3879622571|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966||-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.3705957966|-2767.6339953296|-2825.9158539322|-2825.9158539322|-2825.9158539322|-2825.9158539322|-2825.9158539322|-2825.9158539322|-2861.5731710358|-2914.0813011508|-2935.0139520381|-2935.0139520381|-2943.459946709|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2742.9091740308|2733.3312677319|2733.3312677319|2715.3680752576|2692.0223151329|2692.0223151329|2630.5803501477|2630.2611113137|2630.2611113137|2630.2611113137|2595.4241682262|2595.4241682262|2595.4241682262|2595.4241682262|2595.4241682262|2595.4241682262|2595.4241682262|2593.4628824764|2593.4628824764|2593.4628824764|2593.4628824764|2593.4628824764||2593.4628824764|2563.6331882425|2563.6331882425|2537.1479869361|-2777.0143021756|-2777.0143021756|-2777.0143021756|-2777.0143021756|-2777.0143021756|-2777.0143021756|-2777.0143021756|-2777.0143021756|-2777.0143021756|-2777.0143021756||-2777.0143021756|-2777.0143021756|-2788.7716505712|-2788.7716505712|-2788.7716505712|-2788.7716505712|-2788.7716505712|-2788.7716505712|-2788.7716505712|-2788.7716505712|-2788.7716505712|-2807.7462784124|-2827.0514204582|-2830.1042801098|-2908.7915802219|-2916.7153083194|-2932.2905040981|-2932.2905040981|-2938.2116712201|-2945.8640693678|-2964.2566243257|-2964.2566243257|-2964.2566243257|-2971.8061292246|||-2971.8061292246|-2971.8061292246|-2971.8061292246|-2971.8061292246|-3006.0469035655|-3031.4965595173|2735.0425076333|2735.0425076333|2735.0425076333|2735.0425076333|2735.0425076333|2735.0425076333|2722.8957838472|2722.8957838472|2722.8957838472|2722.8957838472|2722.8957838472|2722.8957838472|2722.8957838472|2718.9309173389|2718.9309173389|2718.9309173389|2718.9309173389|2718.9309173389|2718.9309173389|2718.9309173389|2718.9309173389|2718.9309173389|2718.9309173389|2718.9309173389|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2682.6380485169|2670.3890311669|2670.3890311669|2670.3890311669|2670.3890311669|2670.3890311669|2654.6091638616|2598.7933851935|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161||2578.5400152161|2578.0690642258|2578.0690642258|||2578.0690642258|2578.0690642258|2578.0690642258|2553.8711617217|2553.8711617217|2553.8711617217
03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-254.1017063547|-254.50498973124|-254.50498973124|-254.50498973124|-254.50498973124|-254.50498973124|-254.50498973124|-260.69443778189|-263.38270864655|-266.34531654754|241.68480097906|241.68480097906|241.68480097906|236.87199176303|-227.35726246534|-227.35726246534|-227.35726246534|-227.35726246534|-227.35726246534|-227.35726246534|-227.35726246534|-227.93029281495|-231.28706147461|-231.28706147461|-231.28706147461|-231.28706147461|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.0452296847|-234.77247403661|-238.15830753688|-240.84256308215|-242.78062547729|-242.87787387965|-242.87787387965|-242.87787387965|-242.87787387965|-242.87787387965|-242.87787387965|-242.87787387965|-242.87787387965|-242.87787387965|-242.87787387965|-246.97424933529|-246.97424933529|-246.97424933529|-246.97424933529|-246.97424933529|-247.33276303627||-247.33276303627|-247.33276303627|-247.33276303627|-247.33276303627|-247.33276303627|-247.33276303627|-247.33276303627|-247.33276303627|-247.33276303627|-247.33276303627|-247.33276303627|-247.33276303627|-247.69846708218|-247.69846708218|-248.28719056359|-251.53324501504|-254.37730973431|-254.37730973431|-258.60440364647|238.2965628463|238.2965628463|238.2965628463|238.2965628463|238.2965628463|238.2965628463|237.79081382649|237.79081382649|-250.94269858398|-250.94269858398|-250.94269858398|-250.94269858398|-250.94269858398|-250.94269858398|-250.94269858398|-250.94269858398|-250.94269858398|-250.94269858398|-250.94269858398|-250.94269858398|-253.19916492352|-253.19916492352|-253.19916492352|-253.23241208272|-254.09156643767|-256.3573014672|-257.78589221454|-258.05099202765|-259.23417856046|-263.76047390642|-264.16311886244|-264.16311886244|-264.16311886244|-264.16311886244|-264.16311886244|-264.16311886244|-264.16311886244|-264.16311886244|-264.16311886244|-264.16311886244|-266.13692195498|-266.13692195498|-266.13692195498|-266.84508215387|-266.84508215387||-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387|-266.84508215387||-266.84508215387|-266.84508215387|-269.39454403409|-272.60504977447|-277.70559848395|-283.46178609626|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|274.4069705512|273.3374688389|||273.19441200212|273.19441200212|270.11284373664|270.11284373664|268.32538565953|267.94582849598|267.94582849598|267.94582849598|267.94582849598|265.23929673772|265.23929673772|261.24048785745|260.88702999588|260.88702999588|259.80781721005|252.47535211652|243.51706740161|237.32110396457|237.32110396457|237.05766890267|237.05766890267|237.05766890267|237.05766890267|237.05766890267|-248.87507638389|-248.87507638389|-248.87507638389|-248.87507638389|-248.87507638389|-248.87507638389|-248.87507638389|-248.87507638389|-248.87507638389|-250.39923237814|-250.39923237814|-250.39923237814|-250.65559036482|-250.73411739284|-250.73411739284|-250.73411739284|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|234.9323722818|234.58874293078|234.58874293078|234.58874293078|234.58874293078||234.58874293078|234.3934127806|234.3934127806|||234.3934127806|234.3934127806|234.3934127806|230.14823065846|229.67154678811|229.67154678811
03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP||-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5158.1764678342|-5187.9738531491|-5207.1931701657|-5213.270189073|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4983.9939925289|4969.6839413938|4969.6839413938|4956.2428515195|4956.2428515195|4956.2428515195|4956.2428515195|4956.2428515195|4903.603168355|4880.1146315056|4863.4607016729|4853.8403724356|4853.8403724356|4845.9337471507|4828.9488986978|4828.9488986978|4828.9488986978|4816.0543318864|4805.4991751684|4805.4991751684|4773.3324168538|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4617.4299267693|4558.2554741881|4556.6727490979|4547.4141656643||4529.3490729603|4488.1656366226|4476.9216653643|4476.9216653643|4476.9216653643|4476.9216653643|4476.9216653643|4476.9216653643|4476.9216653643|4476.9216653643|4476.9216653643|4476.9216653643|4476.9216653643|4476.9216653643|4476.9216653643|4476.9216653643|4476.9216653643|4476.9216653643|4372.6907392937|4345.4453344269|4345.4453344269|4345.4453344269|4345.4453344269|4345.4453344269|4345.4453344269|4345.4453344269|4345.4453344269|4345.4453344269|4345.4453344269|4341.3212049188|4314.634672132|4302.92741348|4288.4890967442|4288.4890967442|4283.0981807799|4283.0981807799|4258.7202008666|4240.8002231851|4221.7739529406|4221.7739529406|4221.7739529406|4221.7739529406|4221.7739529406|4221.7739529406|4185.2784681308|4185.2784681308|4185.2784681308|4185.2784681308|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557|4166.8538166557||4158.9788047046|4158.9788047046|4158.9788047046|4158.9788047046|4158.9788047046|4091.3653385607|4079.294820623|4045.32757847|4037.443431048|4037.443431048|4037.443431048|4037.443431048|4004.9371456089|3990.7050256718||3990.7050256718|3990.7050256718|3990.7050256718|3990.7050256718|3968.5611396353|3954.7032093763|3954.7032093763|3954.7032093763|3926.7323572546|3926.7323572546|3880.4202461997|3880.4202461997|3880.4202461997|3880.4202461997|3880.4202461997|3880.4202461997|3880.4202461997|3878.4287457774|3852.5046630303|3852.5046630303|3852.5046630303|3852.5046630303|3852.5046630303|3852.5046630303|||3852.5046630303|3852.5046630303|3852.5046630303|3852.5046630303|3852.5046630303|3852.5046630303|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3813.0378356627|3775.1657322173|3775.1657322173|3775.1657322173|3775.1657322173|3757.983192047|3710.2593962869|3710.2593962869|3686.2882180965|3677.6535756628|3629.9484174031|3616.7084873272|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738||3586.1694851738|3586.1694851738|3586.1694851738|||3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738|3586.1694851738
03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP||149.16424929985|-164.00361614548|-164.00361614548|-164.00361614548|-164.00361614548|-164.00361614548|-164.00361614548|-164.00361614548|-164.00361614548|-164.00361614548|-167.73734601695|-169.68252344139|-169.68252344139|-172.43613274901|-177.10681399602|-179.10757890563|-181.69730446979|-183.94144432462|-187.29605264042|-189.24005899798|-190.06673951029|-194.91859335236|-194.93950298169|-194.93950298169|-194.93950298169|-196.18278109076|-199.3419764466|-199.72137306918|-199.72137306918|-199.72137306918|-199.72137306918|-199.72137306918|-199.72137306918|-199.72137306918|-199.72137306918|-199.72137306918|-201.37697441036|-203.32976947288|-209.0000400604|-209.0000400604|-209.0000400604|-209.0000400604|-209.0000400604|-209.0000400604|-209.0000400604|-209.0000400604|-209.0000400604|-212.54566021271|-212.54566021271|-212.54566021271|-212.54566021271|-212.54566021271|-212.54566021271|-217.2934137547|-217.2934137547|-217.66900050427|-217.66900050427|-217.66900050427|-219.05679880868|-219.05679880868|-223.08533675682|-227.18370530353|-230.55967306811|-231.4107392068|-232.70082439265|-234.01203201967|-236.46891666736|-239.16546838908|-240.95052399269||-241.25613556561|-244.86237505473|-245.76929832605|-248.49403949477|-252.26975711957|-252.5219540505|-255.19106853321|-256.31228836725|-277.03544134606|239.30502821554|239.30502821554|239.30502821554|239.30502821554|239.30502821554|239.30502821554|239.30502821554|239.30502821554|239.30502821554|236.66177630264|236.66177630264|231.23547534753|231.23547534753|231.23547534753|231.23547534753|231.23547534753|231.23547534753|231.23547534753|231.23547534753|231.23547534753|231.23547534753|231.23547534753|231.23547534753|231.23547534753|231.23547534753|231.23547534753|231.23547534753|224.13941807006|222.97713814018|222.56703313455|220.37537864695|215.86153267765|214.8147212477|214.8147212477|214.8147212477|214.8147212477|214.8147212477|214.8147212477|214.8147212477|214.8147212477|214.17969380169|-245.48061365221|-245.48061365221|231.20967154468|231.20967154468|231.20967154468|231.20967154468|228.96629900364|223.70700448782|218.53210536088|218.53210536088|213.79121834532|211.3121052595|211.3121052595|211.3121052595||209.73345241379|209.73345241379|208.11991500102|208.11991500102|208.11991500102|204.35989887673|201.9776650795|192.96407671865|188.10452833106|186.53584145825|186.53584145825|-205.62934069073|-205.62934069073|-205.62934069073||-205.62934069073|-205.62934069073|-205.62934069073|-205.62934069073|-205.62934069073|-206.21111897579|-206.21111897579|-206.21111897579|-206.21111897579|-206.21111897579|-206.21111897579|-206.21111897579|-207.04013558617|-207.85081332799|-207.85081332799|-207.85081332799|-207.85081332799|-209.06830120818|-209.06830120818|-210.04255316806|-210.4639394874|-210.65115984215|-210.65115984215|-214.79017573743|||-216.85131339396|-217.08922957674|-218.39914787362|-218.82127304154|-220.0849728063|-228.16130621734|-230.48600199822|-231.10173932157|207.77950292601|206.04505042104|206.04505042104|203.58339308664|201.3815477045|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|200.45057085199|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-226.42240960858|-226.42240960858|-226.42240960858|-226.42240960858|-228.13601491475|203.00187948086|203.00187948086|203.00187948086|203.00187948086|203.00187948086|203.00187948086|203.00187948086|199.09163187283|199.09163187283|199.09163187283|199.09163187283||199.09163187283|199.09163187283|199.09163187283|||196.46723272207|196.46723272207|196.46723272207|193.08300533857|193.08300533857|192.59507059862
03922|6664|/equities/crh|STOXX600/FTSE350||7642.0825012816|7642.0825012816|7642.0825012816|7627.6472236462|7603.4969151625|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7472.4189236199|7000.7255468037|7000.7255468037|7000.7255468037|6965.8061631153|6907.4643989077|6907.4643989077|6856.5035634601|6856.5035634601|6856.5035634601|6856.5035634601|6856.5035634601|6856.5035634601|6856.5035634601|6856.5035634601|6809.5595149557|6742.7327943952|6655.3697715502|6566.2997461669|6553.5716532093|6553.5716532093|6553.5716532093|6553.5716532093|6553.5716532093|6553.5716532093|6553.5716532093|6553.5716532093|6553.5716532093|6553.5716532093|6553.5716532093|6523.2963773957|6523.2963773957|6523.2963773957|6523.2963773957|6518.3293082174|-6902.0181793465|-6902.0181793465|-6902.0181793465|-6902.0181793465|-6902.0181793465|-6902.0181793465|-6902.0181793465|-6902.0181793465|-6903.5409621562|-6903.5409621562|6465.1578022549|6465.1578022549|6465.1578022549|6335.6197802832|6315.5924101253|6315.5924101253|6315.5924101253||6315.5924101253|6241.5471223614|6123.9412470683|6070.2680522981|6027.9235213557|6027.9235213557|5986.1372459507|-6518.5002557785|-6518.5002557785|-6518.5002557785|-6518.5002557785|-6518.5002557785|-6518.5002557785|-6518.5002557785|-6518.5002557785|-6774.3336175317|6095.526398109|6095.526398109|5956.80710901|5910.3402242375|5910.3402242375|5910.3402242375|5910.3402242375|5910.3402242375|5795.112519795|5795.112519795|5795.112519795|5795.112519795|5735.1250219944|5721.8055799938|-6162.8879518257|-6162.8879518257|-6162.8879518257|-6162.8879518257|-6162.8879518257|-6162.8879518257|-6166.4295701552|-6166.4295701552|-6195.5884112835|-6204.3050011942|-6204.3050011942|-6204.3050011942|-6204.3050011942|-6296.8944457713|-6397.0603976452|-6425.5071312812|-6545.5334227777|-6557.9260253086|-6570.4395706204|-6570.4395706204|-6570.4395706204|-6570.4395706204|-6570.4395706204|-6570.4395706204|-6570.4395706204|-6570.4395706204|-6590.27107484|-6590.27107484|-6667.7136735958|-6667.7136735958|-6667.7136735958|-6667.7136735958|-6739.1263039954|6197.4430516294||6197.4430516294|6197.4430516294|6197.4430516294|6197.4430516294|6197.4430516294|6197.4430516294|6197.4430516294|6197.4430516294|6197.4430516294|6197.4430516294|6197.4430516294|-6636.7528844002|-6636.7528844002|-6636.7528844002||-6636.7528844002|-6636.7528844002|-6650.2809826669|-6670.2110694511|-6670.2110694511|-6670.2110694511|-6670.2110694511|-6723.4351635552|-6723.4351635552|-6723.4351635552|-6723.4351635552|-6839.7057372835|-6902.4508192039|-6990.8342435599|6477.9075712306|6477.9075712306|6477.9075712306|6477.9075712306|6477.9075712306|6477.9075712306|6477.9075712306|6477.9075712306|6477.9075712306|6477.9075712306|||6477.9075712306|6477.9075712306|6448.6750791451|6398.0679989446|6398.0679989446|6328.8533321607|6273.1703690674|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|6229.4315988783|5872.5042508619|5872.5042508619|5872.5042508619|5799.35092699|5799.35092699|5774.0258357901|5774.0258357901|5737.4731508779|5637.5257231977|5534.7658200961|5534.7658200961|5534.7658200961|5534.7658200961|5534.7658200961|5534.7658200961|5429.6286889957|5408.0318766619|5384.9243074021|5311.5485276569|5311.5485276569|5292.276141841|5206.1957131566|5175.1063479518|5168.0070532798|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992|5152.1836504992||5146.5373894435|5115.8193216039|5052.0793986503|||5052.0793986503|5052.0793986503|5052.0793986503|4998.3378453708|4998.3378453708|4998.3378453708
03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH||-3697.5859928537|-3740.6511031707|-3778.5898174411|-3778.5898174411|-3778.5898174411|-3778.5898174411|-3778.5898174411|-3778.5898174411|-3792.5997971568|-3793.1108857298|-3818.2898730331|-3845.736241144|-3845.736241144|-3845.736241144|-3845.736241144|-3845.736241144|-3914.2697612066|-3914.2697612066|-3914.2697612066|-3914.2697612066|-3914.2697612066|-3914.2697612066|-3914.2697612066|-3914.2697612066|-3964.6886235628|-4007.5984706254|-4031.3871895838|-4031.8010815177|-4031.8010815177|-4031.8010815177|-4031.8010815177|-4085.8345350197|-4166.3717055774|-4188.301895086|-4303.89099454|3982.0295909055|3982.0295909055|3982.0295909055|3982.0295909055|3982.0295909055|3982.0295909055|3982.0295909055|3982.0295909055|3982.0295909055|3982.0295909055|3982.0295909055|3895.8106565617|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4092.6115934085|-4130.2351037872|3893.2253409736|3893.2253409736|3893.2253409736|3893.2253409736|-4091.3324620388|-4091.3324620388|-4091.3324620388||-4091.3324620388|-4091.3324620388|-4091.3324620388|-4091.3324620388|-4091.3324620388|-4091.3324620388|-4091.3324620388|-4091.3324620388|-4091.3324620388|-4132.4805133765|-4148.35248565|-4148.35248565|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4182.8226566759|-4200.8585074177|-4253.4538971307|-4320.2702433713|-4320.2702433713|-4333.7376452281|-4333.7376452281|-4333.7376452281|-4385.819605809|-4389.6352590615|-4389.6352590615|-4389.6352590615|-4431.6179527767|-4517.7395655852|-4560.3048836074|-4560.3048836074|-4602.684028661|-4653.0378096233|-4679.8197884703|-4740.6886538559|-4842.8042605777|-4843.1065422567|-4843.1065422567|-4843.1065422567|-4843.1065422567|4534.5819992856||4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856||4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|4534.5819992856|-4935.212695322|-4935.212695322|-4935.212695322|-4935.212695322|-4935.212695322|-4935.212695322|-4935.212695322|-4935.212695322|-4935.212695322|-4935.212695322|-4986.4585503578|-5056.2189459271|4683.5577337376|4683.5577337376|||4683.5577337376|4683.5577337376|4683.5577337376|4683.5577337376|4683.5577337376|-5067.752765792|-5067.752765792|-5067.752765792|-5091.6911970172|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|-5099.989840748|4647.4207390856|4647.4207390856|4647.4207390856|4647.4207390856|4647.4207390856|4647.4207390856|4647.4207390856|4647.4207390856|4569.5211313339|4569.5211313339|4569.5211313339|4569.5211313339|4569.5211313339|4569.5211313339|4534.8099375933|4484.4554862147|4479.1981311293|4479.1981311293|4416.4423679215|4332.4013018845|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4774.0249678495|-4830.260977732|-4906.4192070287|-4910.0454296846|-4981.099549693|-5009.5888008742|-5025.6982262398|-5025.6982262398|-5025.6982262398|-5181.6091402665|4722.5335766931|4722.5335766931||4722.5335766931|4715.6002514151|4715.6002514151|||4654.3044493262|4654.3044493262|4624.5561589735|4580.5038051095|4567.8117964314|4567.8117964314
03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP||-84.201658883567|-84.201658883567|-84.201658883567|-84.201658883567|-84.201658883567|-84.201658883567|-84.201658883567|-85.74255430582|-85.74255430582|-85.74255430582|-85.74255430582|-85.74255430582|-85.900064917436|-87.619514116569|-89.177241043827|-89.188602346603|-89.429002437795|-89.972175872303|-89.972175872303|-89.972175872303|-89.972175872303|-90.920079311734|82.718979054485|82.718979054485|82.718979054485|82.718979054485|82.718979054485|82.718979054485|82.718979054485|82.718979054485|82.718979054485|82.592881686641|82.592881686641|82.312320267303|82.312320267303|82.312320267303|82.312320267303|82.312320267303|81.717679596662|81.717679596662|81.508531783157|80.16503463645|79.958376094383|79.958376094383|79.934306432452|78.290897901021|76.659292016286|76.659292016286|76.659292016286|75.318657117705|74.31994530696|74.31994530696|74.037090851287|74.037090851287|74.037090851287|74.037090851287|74.037090851287|74.037090851287|74.037090851287|74.037090851287|74.037090851287|74.037090851287|74.037090851287|74.037090851287|73.718987122089|73.684987217089|73.637958901731|73.637958901731|73.637958901731||73.637958901731|73.637958901731|73.637958901731|73.637958901731|73.637958901731|73.637958901731|73.637958901731|73.637958901731|73.637958901731|73.637958901731|73.637958901731|73.637958901731|73.637958901731|73.637958901731|73.637958901731|73.637958901731|73.637958901731|72.344948655597|72.304262657508|72.304262657508|72.215845023642|-80.318180555361|-80.318180555361|-80.318180555361|-80.318180555361|-80.318180555361|-80.318180555361|-80.318180555361|-80.318180555361|-80.318180555361|-80.318180555361|-80.318180555361|-80.318180555361|-80.404291223991|-80.404291223991|-80.404291223991|-80.404291223991|-80.404291223991|-80.404291223991|-80.404291223991|-80.404291223991|-82.421438931876|72.12516487308|72.12516487308|72.12516487308|72.12516487308|72.12516487308|72.12516487308|72.12516487308|72.12516487308|72.12516487308|72.12516487308|72.12516487308|72.12516487308|72.12516487308|71.533165064869|71.253671530682|71.17273961639|71.17273961639|70.778047578595|68.283935989563|66.72655451477|64.650459318034|63.885135417786||63.885135417786|63.885135417786|63.885135417786|63.885135417786|63.761257336766|63.279176259736|63.013484537724|63.013484537724|62.789983497862|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919||-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|||-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-66.415779411919|-68.538029472174|-68.655643758544|-68.655643758544|-68.655643758544|61.596991009237|61.596991009237|61.596991009237|61.596991009237|61.596991009237|61.596991009237|61.596991009237|61.596991009237|61.596991009237|61.596991009237|61.596991009237|61.596991009237|60.065398793222|58.396686559255|56.696323400664|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013||44.708119468013|44.708119468013|43.945448650891|||43.945448650891|43.643496382462|43.643496382462|43.643496382462|43.643496382462|43.643496382462
03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE||5438.6256514938|5429.8618349931|5399.4090930197|5399.4090930197|5399.4090930197|5399.4090930197|5399.4090930197|5399.4090930197|5399.4090930197|5399.4090930197|5399.4090930197|5399.4090930197|5399.4090930197|5399.4090930197|-5121.3838357782|-5121.3838357782|-5161.0930531937|-5161.0930531937|-5161.0930531937|-5195.4367257708|-5200.4852508564|-5225.2613898405|-5280.4471724439|-5280.4471724439|-5280.4471724439|-5280.4471724439|-5284.5836222641|-5284.5836222641|-5284.5836222641|-5284.5836222641|-5284.5836222641|-5284.5836222641|-5284.5836222641|-5284.5836222641|-5284.5836222641|-5284.815135849|-5317.2945953877|-5323.0968270212|-5323.0968270212|-5323.0968270212|-5323.0968270212|-5323.0968270212|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5332.8002996223|-5364.2225551359|-5379.9695057065|-5408.0216730073|5136.1901166705|5136.1901166705|5136.1901166705|5136.1901166705|5136.1901166705|5119.3779074116|-5343.6902152166|-5343.6902152166||-5343.6902152166|-5343.6902152166|-5343.6902152166|-5343.6902152166|-5343.6902152166|-5343.6902152166|-5343.6902152166|-5343.6902152166|-5343.6902152166|-5343.6902152166|-5343.6902152166|-5343.6902152166|-5343.6902152166|-5343.6902152166|-5343.6902152166|-5473.4335724629|-5523.3860813578|-5523.3860813578|-5523.3860813578|-5523.3860813578|-5523.3860813578|-5523.3860813578|-5581.8178681753|-5665.6309646392|-5741.2784643995|-5800.2526373759|-5800.2526373759|-5826.708388317|-5836.5890852053|-5836.5890852053|-5836.5890852053|-5836.5890852053|-5836.5890852053|-5836.5890852053|-5836.5890852053|-5836.5890852053|-5836.5890852053|-5836.5890852053|-5836.5890852053|-5875.0684445883|-5875.0684445883|-5875.0684445883|-5875.0684445883|-5904.3159146302|-5904.3159146302|-5904.3159146302|-5904.3159146302|-5904.3159146302|-5904.3159146302|-5904.3159146302|-5920.7680621829|-5920.7680621829|-5920.7680621829|-5920.7680621829|-5920.7680621829|5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608||5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608|5620.3829873608|5566.3106822507|5566.3106822507|5566.3106822507|5521.7340913897|5473.3156570996|5438.9618412218|-5745.1854819361||-5745.1854819361|-5745.1854819361|-5745.1854819361|-5745.1854819361|-5745.1854819361|-5745.1854819361|-5745.1854819361|-5745.1854819361|-5745.1854819361|-5745.1854819361|-5745.1854819361|-5745.1854819361|-5746.8727577067|-5779.6073274488|-5779.6073274488|-5779.6073274488|-5779.6073274488|-5779.6073274488|-5779.6073274488|-5804.0081416098|-5843.6334913979|5527.7432720993|5527.7432720993|5527.7432720993|||5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5527.7432720993|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066|5509.9933251066||5509.9933251066|5480.8307453442|5440.0680156602|||5428.3209491175|5428.3209491175|5420.6899434639|5412.2084333666|5412.2084333666|5412.2084333666
03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3843.9309450107|3841.4788277896|3838.8731088938|3833.7409288282|3833.7409288282|3830.9343653647|3826.5327041379|3825.8115115421|3823.3753529938|3821.9546022848|3817.954156076||3815.2001473761|3813.782064903|3813.782064903|||3806.142941038|3801.6983869313|3801.6983869313|3801.6983869313|3801.6983869313|3801.6983869313
03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-2229.5862463617|-2229.5862463617|-2229.5862463617|-2229.5862463617|-2229.5862463617|-2229.5862463617|-2229.5862463617|-2229.5862463617|-2244.0958292908|-2249.6620325453|-2261.5086821547|-2261.5086821547|-2266.6280718926|-2266.6280718926|-2266.6280718926|-2266.6280718926|-2266.6280718926|-2266.6280718926|-2302.4756354362|-2327.7507060402|-2330.7230067114|-2345.0255630126|-2364.3631504537|-2364.3631504537|-2364.3631504537|-2364.3631504537|-2389.5969142025|-2389.5969142025|-2389.5969142025|-2441.1076824473|-2452.5044695127|-2452.5044695127|-2452.5044695127|-2452.5044695127|-2456.4494105696|-2457.2721681339|-2457.2721681339|-2457.2721681339|-2471.4135201488|-2483.7928001653|-2518.9920001837|-2524.2133335375|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2330.8247110539|2315.6941233932|2279.4379148813|2263.2643498681|2243.7337810219|2243.7337810219|2243.7337810219|2243.7337810219|2243.7337810219|2243.7337810219|2243.7337810219|2243.7337810219|2243.7337810219|2243.7337810219|2243.7337810219||2233.1486455799|2192.2762728665|2175.1830125861|2175.1830125861|2175.1830125861|2175.1830125861|2175.1830125861|2175.1830125861|2175.1830125861|2175.1830125861|2175.1830125861|2175.1830125861|2175.1830125861|2175.1830125861|2175.1830125861|2175.1830125861|2175.1830125861|2167.314458429|2157.8078712172|2157.8078712172|2157.8078712172|2157.8078712172|2157.8078712172|2157.8078712172|2157.8078712172|2157.8078712172|2157.8078712172|2157.8078712172|2157.6754124636|2157.4171249596|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2155.5220981161|2148.0056215584|2148.0056215584|2148.0056215584|2137.6910901261|2137.6910901261|2137.6910901261|2137.6910901261|2137.6910901261|2137.6910901261|2137.6910901261|2137.6910901261|2137.5356319005|2137.5356319005|2137.5356319005|2137.5356319005||2103.0285930253|2103.0285930253|2103.0285930253|2103.0285930253|2103.0285930253|2103.0285930253|2103.0285930253|2063.4672617003|2063.4672617003|2063.4672617003|2063.4672617003|2063.4672617003|2063.4672617003|2025.8055023667||1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|1976.1984182437|||1976.1984182437|1976.1984182437|1976.1984182437|1973.5439823954|1973.5439823954|1973.5439823954|1973.5439823954|1973.5439823954|1973.5439823954|1973.5439823954|1973.5439823954|1973.5439823954|1945.3822026616|1913.3917377664|1854.7083058352|-2062.3499482065|-2062.3499482065|-2062.3499482065|-2062.3499482065|-2062.3499482065|-2062.3499482065|-2062.3499482065|-2062.3499482065|-2089.0374926362|-2101.3420531786|-2116.0896131238|-2135.2662368043|-2135.4069297825|-2143.9920435642|-2143.9920435642|-2143.9920435642|-2143.9920435642|-2151.3077491859|-2151.3077491859|-2158.6623916736|-2198.791546304|-2203.7196010746|-2203.7196010746|-2238.708844944|-2253.2460918661|-2253.2460918661|-2253.2460918661|-2253.2460918661|-2253.2460918661|-2253.2460918661|-2253.2460918661|-2253.2460918661|-2253.2460918661|-2263.8690300248|-2267.0277905224|-2276.6085693304|-2312.9428303975|-2355.8920446257|-2395.4356051397|-2429.8173390441|2202.6201376367|2202.6201376367|2202.6201376367|2202.6201376367|2202.6201376367|2202.6201376367|2202.6201376367|2202.6201376367||2202.6201376367|2202.6201376367|2184.7393464038|||2184.7393464038|2184.7393464038|2184.7393464038|2184.7393464038|2184.7393464038|2184.7393464038
03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH||2115.767023552|2115.767023552|2115.767023552|2115.767023552|2115.767023552|2050.4633595022|2005.7370661135|1992.0411845706|1940.9902050784|1909.9891167538|1875.5712408376|1826.6624898195|1766.541655355|1717.7129503945|1663.8477226605|1586.1641362895|-838.73318251095|-2487.0368690328|-2494.1520767031|-2528.5578630034|-2533.1754033371|-2538.8615592635|-2595.3461769594|-2660.2457521771|2524.0440256311|2524.0440256311|2524.0440256311|2524.0440256311|2524.0440256311|2524.0440256311|2524.0440256311|2492.8266951457|2484.4178193634|2484.4178193634|2484.4178193634|2484.4178193634|2484.4178193634|2484.4178193634|2484.4178193634|2484.4178193634|2484.4178193634|2484.4178193634|2484.4178193634|2484.4178193634|2484.4178193634|2484.4178193634|2436.3253548482|2399.4880924052|2399.4880924052|2395.4459429427|2395.4459429427|2395.4459429427|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087||-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2543.3043783087|-2560.6102995965|-2560.6102995965|-2560.6102995965|-2560.6102995965|-2560.6102995965|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2621.7523075643|-2645.8914528492|-2655.7266142769|-2691.7795714188|-2698.0773489791|-2698.0773489791|-2698.0773489791|-2698.0773489791|-2698.0773489791|-2698.0773489791|-2727.8637210879|-2745.8286680097|-2745.8286680097|-2751.048439676|-2751.048439676|-2751.048439676|-2751.048439676|-2751.048439676|-2751.048439676|-2751.048439676|-2751.048439676|-2751.048439676|-2751.048439676|-2751.048439676|-2781.9171980558|-2828.3360034821||-2852.1233372023|-2886.0537080026|-2893.6707866695|-2901.2093715692|-2901.2093715692|-2901.2093715692|-2901.2093715692|-2901.2093715692|-2901.2093715692|-2901.2093715692|-2901.2093715692|-2901.2093715692|-2901.2093715692|-2901.2093715692||-2901.2093715692|-2901.2093715692|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2914.9695561854|-2921.5772846505|-2952.0836203148|-2969.9673689262|-2971.2137432513|-2972.2097147236|-2982.9639833792|-2982.9639833792|-2982.9639833792|-2982.9639833792|-2982.9639833792|||-2982.9639833792|-2982.9639833792|-2982.9639833792|-2982.9639833792|-2982.9639833792|-2982.9639833792|-2982.9639833792|-3015.265537088|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2863.6067485593|2841.2362310381|2827.4291455978|2824.7546062198|2811.1551424361|2801.3223370818|2769.8303745353|2757.9487730015|2757.9487730015|2757.9487730015|2757.9487730015|2757.9487730015|2757.9487730015|2757.9487730015|2757.9487730015|2757.9487730015|2757.0775754704|2744.975083856|2721.2738426308|2668.3882675281|2655.7044216564|2655.7044216564|-2857.5778744983|-2857.5778744983|-2857.5778744983|-2858.9479932078|-2858.9479932078|-2881.5811035642|-2903.0576714949|-2906.2389926332|-2925.289341324|-2925.289341324|-2925.289341324|-2925.289341324|-2925.289341324|-2925.289341324|-2925.289341324|-2925.289341324|-2925.289341324|-2950.363966995|-2950.363966995|-2950.363966995||-2950.363966995|-2950.363966995|-2950.363966995|||-2950.363966995|-2950.363966995|-2950.363966995|-2950.363966995|-2950.363966995|-2950.363966995
03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP||-4533.6411068151|-4533.6411068151|-4533.6411068151|-4533.6411068151|-4533.6411068151|-4533.6411068151|-4533.6411068151|-4533.6411068151|-4652.3790075723|4359.1289333713|4359.1289333713|4359.1289333713|4284.1432593014|4246.2139003721|4246.2139003721|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4471.4043745593|-4496.7868839496|-4496.7868839496|-4496.7868839496|-4496.7868839496|-4585.0965377217|4367.7860952637|4367.7860952637|4367.7860952637|4367.7860952637|4367.7860952637|4367.7860952637|4367.7860952637|4367.7860952637|4367.7860952637|4367.7860952637|4367.7860952637|4367.7860952637|4280.5401058485|4244.7112287206|4241.6663362321|4241.6663362321|4241.6663362321|4241.6663362321|4241.6663362321|4241.6663362321|4241.6663362321|4241.6663362321|4241.6663362321|4241.6663362321|4200.9625958135|4154.7362175705|4133.1187871241||4133.1187871241|4104.5764301379|-4355.0938970298|-4355.0938970298|-4355.0938970298|-4355.0938970298|-4355.0938970298|-4355.0938970298|-4355.0938970298|-4355.0938970298|-4355.0938970298|-4355.0938970298|-4355.0938970298|-4355.0938970298|-4355.0938970298|-4465.4852185532|4168.1551481072|4168.1551481072|4100.0612756747|4094.9569729719|4068.3875527985|4068.3875527985|4068.3875527985|4068.3875527985|4068.3875527985|4068.3875527985|4068.3875527985|4068.3875527985|4045.875058665|4035.7500651833|4026.1945168703|3973.0285303229|3973.0285303229|3973.0285303229|3973.0285303229|3973.0285303229|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403|3969.9319038403||3969.9319038403|3969.9319038403|3969.9319038403|3924.8308588677|3911.4121088113|3894.4578986792|3873.062488461|3873.062488461|3873.062488461|3873.062488461|3635.5138760678|3566.5726865034|3566.5726865034|3524.0650450659||-3741.5763713584|-3741.5763713584|-3741.5763713584|-3741.5763713584|-3741.5763713584|-3741.5763713584|-3741.5763713584|-3741.5763713584|-3741.5763713584|-3741.5763713584|-3741.5763713584|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|3523.1166460999|||3523.1166460999|3523.1166460999|3287.8601862653|3287.8601862653|3287.8601862653|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3286.0175182882|3254.2315040594|3254.2315040594|3223.7016711772|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3437.8107734516|-3458.7632431712|-3458.7632431712|-3458.7632431712|-3458.7632431712|-3495.3282454506|-3559.5576967681|-3560.7451297692|-3560.7451297692|-3560.7451297692|-3560.7451297692|-3561.1540779391|-3561.1540779391|-3561.1540779391|-3561.1540779391|-3631.5316577796|3428.2364482175||3428.2364482175|3428.2364482175|3428.2364482175|||3395.4524052068|3395.4524052068|3384.7248946742|3363.8924235983|3363.8924235983|3363.8924235983
03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE||210.23820367217|200.15355115864|-169.31574935634|-169.31574935634|-169.31574935634|-169.31574935634|-169.31574935634|-170.00199005641|-170.00199005641|-170.00199005641|-170.00199005641|-170.00199005641|-170.00199005641|-170.00199005641|-177.48002884372|-177.48002884372|-177.48002884372|-177.48002884372|-177.48002884372|-178.03646775803|-178.03646775803|-181.35667831756|-181.35667831756|-181.35667831756|-184.2018580156|-185.74650432859|-187.82945179712|-188.10549046978|-188.10549046978|-189.97086760706|-189.97086760706|-189.97086760706|-189.97086760706|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.31898174369|-191.33220481965|-192.53851309054|-192.53851309054|-194.02409219439|-194.02409219439|-194.95506043708|-194.95506043708|178.36581099805|178.36581099805|178.36581099805|178.36581099805|178.36581099805|178.36581099805|178.36581099805|-191.54010240872|-191.54010240872|-191.54010240872|-191.54010240872|-191.54010240872||-191.54010240872|-191.54010240872|-191.54010240872|-191.54010240872|-191.54010240872|-191.54010240872|-191.54010240872|-191.54010240872|-191.54010240872|-191.54010240872|-192.92165033946|-192.92165033946|-192.92165033946|-192.92165033946|-193.35182658974|-202.00202784874|-206.85220789414|-206.85220789414|-206.85220789414|-206.85220789414|-206.85220789414|-208.53023099349|-210.32047637791|-210.32047637791|-210.32047637791|-213.72230926444|-213.72230926444|-213.72230926444|-213.72230926444|-213.72230926444|-213.72230926444|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|189.45449371742|185.06099006746|185.06099006746|185.06099006746|185.06099006746||182.85303379182|182.85303379182|182.85303379182|181.97029372512|181.97029372512|181.97029372512|181.97029372512|-201.13384325443|-201.13384325443|-201.13384325443|-201.13384325443|-201.13384325443|-201.13384325443|-201.13384325443||-201.13384325443|-201.13384325443|-201.13384325443|-202.70659612061|-202.70659612061|-203.20176838109|-206.65146624455|-208.21851589293|-209.9029737871|-209.9029737871|-209.9029737871|-209.9029737871|-209.9029737871|-209.9029737871|-211.75507905241|-211.75507905241|-211.75507905241|-211.75507905241|-211.75507905241|-215.17787188685|-216.943468085|-220.98274018043|-223.24550271185|-223.24550271185|||-223.24550271185|-223.24550271185|-223.24550271185|-223.24550271185|195.35339015338|195.35339015338|195.35339015338|195.35339015338|195.35339015338|195.35339015338|195.35339015338|195.35339015338|195.35339015338|193.77598448168|189.5899830965|188.39997579299|187.08886656985|181.8556561792|181.8556561792|174.32497377794|171.83920256739|157.98814523396|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-174.1757834026|-175.47864771648|-177.47858347476|-177.47858347476|-177.97342337039|-181.48991434736|-183.05529647015|-183.05529647015|-183.40588394958|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-184.18959168804|-184.18959168804|-190.44954648959|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981||175.10258910981|175.10258910981|175.10258910981|||175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981
03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP||320.70587080107|320.70587080107|317.15415330711|317.15415330711|316.97128959037|316.87921879398|313.75314880671|313.75314880671|313.75314880671|313.75314880671|313.75314880671|313.75314880671|313.75314880671|313.75314880671|308.60349630054|307.32609954074|302.54012145152|301.68902078326|294.74337202372|293.50991785117|293.50991785117|293.50991785117|293.50991785117|291.38037980694|291.38037980694|291.38037980694|291.38037980694|291.38037980694|291.38037980694|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-310.23683906437|-311.37428088586|-314.32697333672|-315.25219768262|-317.71355738879|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996||-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-318.02472375996|-325.60525167394|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-331.17038861072|-336.25998068979|-336.25998068979|-336.25998068979|-336.25998068979|-339.36785425552|-339.36785425552|-339.36785425552|-339.36785425552|-339.36785425552|-339.36785425552|-339.36785425552|-342.85577047542|-346.23008980225|-346.23008980225|-350.58897680122|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087||-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087|-352.65987747087||-352.65987747087|-354.42080587791|-354.42080587791|-354.42080587791|-354.42080587791|-354.42080587791|-354.42080587791|-354.42080587791|-354.42080587791|-354.42080587791|-354.42080587791|-357.86302751354|-362.7463441828|-363.33982700541|-366.42470453734|-366.42470453734|-366.42470453734|-366.42470453734|-369.77140022378|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|||333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.59226813605|333.45505216078|-373.23341646945|-373.23341646945|-373.23341646945|-373.23341646945|-373.23341646945|-373.23341646945|-373.23341646945|-373.23341646945|-373.23341646945|-373.23341646945|-373.23341646945|-378.92504004147|-381.59312220741|-381.59312220741|-383.04749125145|-383.04749125145|-383.04749125145|-383.04749125145|-384.45882416097|-384.45882416097|-384.45882416097|-385.47043962757|-385.47043962757|-385.47043962757|-385.47043962757|-385.47043962757|-385.47043962757|-392.94842701537|-392.94842701537|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233||363.97418720233|363.97418720233|363.97418720233|||363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233
03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP||628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|628.07051935292|626.20098676669|626.20098676669|626.20098676669|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|-663.63162378074|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892|620.13422015892||616.51024462102|613.42804957891|612.62031038444|612.62031038444|612.62031038444|612.62031038444|612.62031038444|608.8003448716|601.22260541289|594.12056256943|594.12056256943|594.12056256943|594.12056256943|594.12056256943|594.12056256943|594.12056256943|594.12056256943|582.66736119683|582.66736119683|581.07484577425|578.63871752695|518.1228738408|518.1228738408|518.1228738408|518.1228738408|512.58280795681|512.58280795681|512.58280795681|512.58280795681|512.58280795681|512.58280795681|507.42534217423|499.65204687824|499.65204687824|499.65204687824|495.39116319804|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-537.17956642189|-540.85506634225|-541.77716888732|-541.77716888732|-541.77716888732|-542.98575405883|-543.88627756754|-552.94430688928|-559.83811266235|-563.52013399658|-567.90217202371|-567.90217202371|-567.90217202371|-567.90217202371|-567.90217202371||-567.90217202371|-587.58574669301|513.46874475064|513.46874475064|513.46874475064|513.46874475064|513.46874475064|513.46874475064|513.46874475064|513.46874475064|513.46874475064|502.40790228912|498.29431634555|495.51262268104||490.89782104534|482.81840621387|482.81840621387|482.81840621387|482.81840621387|482.81840621387|477.04822912653|465.08136569614|458.73182975333|458.73182975333|458.73182975333|458.73182975333|458.73182975333|458.73182975333|458.73182975333|458.73182975333|447.18283616578|447.18283616578|447.18283616578|447.18283616578|447.18283616578|447.18283616578|447.18283616578|447.18283616578|||447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|447.08588455986|441.10098657422|426.3728152829|426.3728152829|416.96979814962|399.62754468339|-460.55826367915|-461.42586379118|-462.28595495299|-466.77993848672|-476.12392984744|-476.12392984744|-476.12392984744|-482.00286808407|-484.35790782942|-485.1051179393|-485.1051179393|-495.3976899765|-500.78076019796|-501.66195340192|-505.96883270515|-520.80427415915|-528.9603019086|-544.01143639259|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-552.61479242808|477.27881289204|477.27881289204|477.27881289204|477.27881289204|477.27881289204|477.27881289204|477.27881289204|453.25977887798|444.99293658945|444.99293658945|444.99293658945|444.99293658945||444.99293658945|441.45881300737|438.15424718647|||432.7713952571|425.22377454239|424.80955125616|424.80955125616|423.7367853447|423.7367853447
03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP||554.1474290743|554.1474290743|554.1474290743|554.1474290743|553.69158786033|550.87954206704|540.47726896337|528.58585440375|524.59539378194|523.88377086882|522.10062347012|522.10062347012|522.10062347012|522.10062347012|522.10062347012|522.10062347012|522.10062347012|519.66735941124|502.60262156805|497.1140239645|486.62669329388|457.11299254876|-481.29086125991|-481.29086125991|-481.29086125991|-481.29086125991|-481.29086125991|-481.29086125991|-481.29086125991|-481.29086125991|-481.29086125991|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|454.34874475038|452.20971571115|-478.62878848592|-478.62878848592|-478.62878848592|-478.62878848592|-478.62878848592|-479.92454305292|-479.92454305292|-479.92454305292|447.94292008658|447.94292008658|447.94292008658|447.94292008658|447.94292008658|447.94292008658|447.84768695058|446.53075344498||444.40083241391|440.18981854042|437.37759311023|433.27510481214|429.51677566475|424.2519651619|423.18137871644|423.18137871644|423.18137871644|423.18137871644|423.18137871644|423.18137871644|423.18137871644|423.18137871644|423.18137871644|423.18137871644|423.18137871644|423.00476768212|423.00476768212|423.00476768212|418.50530081542|416.61517854563|416.61517854563|416.61517854563|416.61517854563|414.66130983422|413.05701363959|408.99335981385|399.00253005575|394.68023528601|394.02816686102|394.02816686102|394.02816686102|394.02816686102|394.02816686102|394.02816686102|394.02816686102|392.7313104147|385.50144550472|383.33494453596|381.70550240594|365.96167510437|-377.89787603607|-377.89787603607|-377.89787603607|-377.89787603607|-377.89787603607|-377.89787603607|-377.89787603607|-378.07947462859|-378.07947462859|-385.54133585724|351.44038280707|351.44038280707|351.44038280707|351.44038280707|351.44038280707|351.44038280707|351.44038280707|351.44038280707|344.24820840867|-378.21678443614|-378.21678443614|-378.21678443614||-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614||-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-378.21678443614|-386.11867073579|-394.49962540251|-397.71735552264|-410.2081843318|388.85409841314|388.85409841314|388.85409841314|388.85409841314|388.85409841314|383.55949560553|383.4262988056|383.4262988056|381.52922937222|380.98803840023|379.56447151349|372.97856826965|370.57762522983|||370.57762522983|363.65361780907|328.53667529187|325.10314181736|323.36712311033|320.72958340383|318.64185309859|318.64185309859|318.64185309859|318.64185309859|318.64185309859|318.64185309859|318.64185309859|318.64185309859|318.64185309859|302.72540982463|302.72540982463|302.72540982463|302.72540982463|300.68193322529|299.50684100414|299.50684100414|299.50684100414|299.50684100414|299.50684100414|299.50684100414|299.50684100414|299.50684100414|299.50684100414|297.19092868461|289.48475890349|289.48475890349|289.48475890349|285.3981672414|279.20160400954|269.96845195124|-291.32828951091|-291.32828951091|-292.23808087475|-295.70203091443|-296.64048203847|-296.64048203847|-296.64048203847|-296.64048203847|-296.64048203847|-296.64048203847|-296.64048203847|-296.64048203847|-296.64048203847|-297.97081893706|-301.22979549593|-303.37280913664|-309.26834478724|291.37456225561|291.37456225561|291.37456225561|291.37456225561|291.37456225561|291.37456225561|291.37456225561|291.37456225561|291.37456225561|291.37456225561||291.37456225561|290.12174669027|289.63527918656|||286.40134810027|286.40134810027|283.6218597684|283.6218597684|283.6218597684|283.28539363916
03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP||-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1189.4983783412|-1196.7204203791|-1207.9616222819|-1207.9616222819|-1207.9616222819|-1207.9616222819|-1216.5129136465|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1238.4157163724|-1241.2952404138|-1256.2724893486|-1259.8936737519|-1259.8936737519|-1259.8936737519|-1259.8936737519|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1180.2403242772|1175.4510176262|1175.4510176262|1168.3900195847|1167.1913822033|1167.1913822033|1157.1987410196|1157.1987410196||1157.1987410196|1147.3874900218|1141.121242419|1141.121242419|1141.121242419|1141.121242419|1141.121242419|1141.121242419|1141.121242419|1141.121242419|1141.121242419|1141.121242419|1141.121242419|1141.121242419|1141.121242419|1141.121242419|1141.121242419|1135.8569360211|1125.6743733568|1121.1937481742|1117.9027559431|1117.9027559431|1117.9027559431|1117.9027559431|1104.4939407939|1087.4410824902|1073.3883392686|1020.1614982169|1020.1614982169|1020.1614982169|1020.1614982169|1020.1614982169|1009.6746891567|1009.6746891567|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|1009.0379823619|999.93109151317|995.48777985345|995.48777985345|995.48777985345||960.15308872606|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726||-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1067.2315281726|-1084.8310958917|-1088.3721025315|-1136.285663376|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|||-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1144.426350662|-1155.4878456584|1051.1167716092|1051.1167716092|1051.1167716092|1051.1167716092|1051.1167716092|1051.1167716092|1051.1167716092|1051.1167716092|1051.1167716092|1040.3927809096|1040.3927809096|1040.3927809096|1035.5946926894|1035.5946926894|1035.5946926894|1031.2690256771|1004.9213471607|994.03997476407|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112|984.90896183112||984.90896183112|984.90896183112|984.90896183112|||984.90896183112|984.90896183112|981.77741364482|975.43935028126|975.43935028126|973.96595018231
03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP||505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|505.52933638459|500.98062678774|500.98062678774|488.4562472392|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-529.76360004177|-536.29290419409|499.65844389018|499.65844389018|499.65844389018|495.37602706548|484.34723438468|484.34723438468|484.34723438468|484.34723438468|482.43024957673|473.07808831551|463.50343485252|454.0739805715|454.0739805715|452.40799422528|452.40799422528|448.60887162184|447.0131990118|447.0131990118|447.0131990118|445.58688202646|442.70210266938|435.84949842929|435.84949842929|433.04388985633|432.26542266209|418.60602382376||-465.48966983869|-465.48966983869|-465.48966983869|-465.48966983869|-465.48966983869|-465.48966983869|-465.48966983869|-465.48966983869|-465.48966983869|-465.48966983869|-465.48966983869|-465.48966983869|-465.48966983869|-465.48966983869|-465.48966983869|-476.37853026314|-476.37853026314|-476.37853026314|-476.37853026314|-476.37853026314|-476.37853026314|-476.37853026314|-476.37853026314|-476.37853026314|-490.83504332352|447.99560949218|447.99560949218|447.99560949218|447.99560949218|447.99560949218|447.99560949218|440.81178561197|-487.78961165739|-487.78961165739|-487.78961165739|-487.78961165739|-487.78961165739|-487.78961165739|-487.78961165739|-487.78961165739|-487.78961165739|-487.78961165739|-487.78961165739|-487.78961165739|-487.78961165739|-487.78961165739|-487.78961165739|-493.33352032317|-493.33352032317|-493.33352032317|-496.13723734367|-501.08026100252|-506.85585166187|-507.27317461671|-507.95350429417|-515.42074666896|-515.42074666896|-515.42074666896|-515.42074666896|-515.42074666896|-515.42074666896|-515.42074666896|-515.42074666896|-515.42074666896||-515.42074666896|-523.87069106297|-523.87069106297|-533.65075021536|-549.81195519535|-560.70717603297|-560.70717603297|-575.04467337331|-575.04467337331|-579.03011591662|-579.03011591662|-579.03011591662|-579.03011591662|-579.03011591662||-579.03011591662|-579.03011591662|-579.03011591662|-579.03011591662|-579.03011591662|-579.03011591662|-579.03011591662|-579.03011591662|-579.03011591662|-579.03011591662|-579.03011591662|-579.03011591662|-579.03011591662|-580.36680054918|-582.31568608859|-582.31568608859|527.26121047277|527.26121047277|524.68580948797|517.96201257669|515.09184818447|515.09184818447|515.09184818447|515.09184818447|||515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|515.09184818447|511.16875479155|507.19857981396|502.37620928765|494.68469665316|480.54530240022|480.54530240022|474.08365102303|471.48826094228|471.48826094228|471.48826094228|471.48826094228|471.48826094228|471.48826094228|471.48826094228|471.48826094228|471.48826094228|471.48826094228|468.28509526859|468.28509526859|468.28509526859|468.28509526859|468.28509526859|468.28509526859|468.28509526859||468.28509526859|468.28509526859|468.28509526859|||468.28509526859|462.69454622942|455.45504899243|451.09442087952|451.09442087952|451.09442087952
03936|6807|/equities/edinburgh-investment-trust|FTSE350||731.13061071077|729.70067856752|725.82946305559|725.82946305559|725.82946305559|718.53273672843|-743.84467696021|-743.84467696021|-743.84467696021|-743.84467696021|-743.84467696021|-743.84467696021|-743.84467696021|-744.60673962369|-744.60673962369|-744.60673962369|-744.60673962369|-744.60673962369|-744.60673962369|-744.60673962369|-744.60673962369|-744.60673962369|-751.8712672896|-751.8712672896|-751.8712672896|-751.8712672896|-751.8712672896|-751.8712672896|-751.8712672896|-751.8712672896|-751.8712672896|-751.8712672896|-751.8712672896|-751.8712672896|-753.96807476623|-756.74230529581|-760.3611869627|-760.3611869627|-760.3611869627|-764.62354106966|-764.97060118851|-766.57844576502|-769.25382862779|-769.90098668529|-769.90098668529|-769.90098668529|-769.90098668529|-769.90098668529|-770.73578603122|-770.73578603122|-772.9286511458|-773.47564081661|-773.47564081661|-773.47564081661|-773.47564081661|-773.47564081661|-774.35881582297|-774.35881582297|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275||-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|-774.95840734275|753.10300776029|753.10300776029|753.10300776029|746.33704661765|746.33704661765|734.20782957516|727.17015996934|727.17015996934|726.46684441037|726.2964937893|726.16765748909|726.16765748909|719.09821752236|719.09821752236|719.09821752236|718.13045219499|714.84774297164|-743.29540867054|-743.29540867054|-743.29540867054|-743.29540867054|-743.29540867054|-743.29540867054|-743.29540867054|-744.64263031531|-744.64263031531|-744.64263031531|-744.64263031531|-744.64263031531|-744.64263031531|-744.64263031531|-744.64263031531|-744.64263031531|-744.64263031531|-745.60073547947|-746.77550592012|-750.11602577136|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848||719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|719.46911817848|715.01674955486|711.77420550584|709.42583774194|704.42106971327||700.19380410114|700.19380410114|700.19380410114|700.19380410114|700.19380410114|695.04867122349|686.55961977306|684.80176529689|681.23706886286|678.53181464777|678.53181464777|678.53181464777|678.53181464777|678.53181464777|678.53181464777|675.22441956849|671.42730827502|671.42730827502|669.33618291408|665.90131635953|665.90131635953|665.90131635953|665.90131635953|665.90131635953|||665.90131635953|663.15950976797|661.75188635793|661.75188635793|661.75188635793|657.3764618658|655.29345751523|655.29345751523|655.29345751523|655.29345751523|655.29345751523|655.29345751523|655.29345751523|652.0647161396|652.0647161396|652.0647161396|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-673.85508223511|-676.00732878554|-676.39881556683|-680.95632556471|-683.29225659382|-683.29225659382|-683.29225659382|-688.268210994|-689.3769238909|-689.41457559243|-689.41457559243|-689.41457559243|-689.41457559243|-689.41457559243|-689.41457559243|-689.41457559243|-689.41457559243|-689.41457559243|-689.41457559243|-690.81020145035|663.06315581018|663.06315581018|663.06315581018|663.06315581018|663.06315581018|663.06315581018|663.06315581018|663.06315581018|663.06315581018|663.06315581018|663.06315581018||661.74352652954|660.84741539925|660.84741539925|||655.720944327|655.720944327|655.720944327|649.62915729358|649.62915729358|649.62915729358
03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP||684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|684.74388895616|682.65987661796|658.48319624218|-749.7923503183|-749.7923503183|-753.43594479811|-755.78203061495|-755.78203061495|-772.20003779624|-772.20003779624|-776.41670866249|-777.24078740277|-781.82309711418|-785.73839149899|-785.73839149899|-794.98710166555|-799.3791378587|-799.3791378587|-822.67126428745|-835.55140476383|-838.83198118991|-838.83198118991|-842.81331243324|-844.63989189288|-844.63989189288|-850.4751751764|-850.4751751764|-866.71009281037|773.89870670731|773.89870670731|773.89870670731|773.89870670731|750.08189634146|749.12888437217|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469||-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-806.47701830469|-828.63588082985|747.93409774093|747.93409774093|747.93409774093|747.93409774093|747.93409774093|747.93409774093|747.93409774093|747.93409774093|746.6767752677|732.61021637987|732.61021637987|723.34294536457|718.63182351706|714.0763253297|714.0763253297|689.44107491061|-755.87022051446|-755.87022051446|-755.87022051446|-755.87022051446|-755.87022051446|-755.87022051446|-755.87022051446|-755.87022051446|-762.88625715607|-762.88625715607|-762.88625715607|-762.88625715607|-762.88625715607|-762.88625715607|-762.88625715607|-762.88625715607|-762.88625715607|-762.88625715607|-763.11443077956|-763.11443077956|-763.11443077956|-763.11443077956|-763.11443077956|-771.7171588581|-771.7171588581|-772.10900748231|-778.13201080934|-793.48001201038|-799.89445778931|-805.79939754367|-828.13821949297|-835.75128237241||-835.75128237241|-835.75128237241|782.92054904877|782.92054904877|782.92054904877|777.8824480262|775.73006515052|775.73006515052|775.73006515052|775.73006515052|775.73006515052|762.83896127835|746.59884586483|727.74871762759||702.99857514177|-747.25869511834|-747.25869511834|-747.25869511834|-747.25869511834|-747.25869511834|-747.25869511834|-747.25869511834|-747.25869511834|-747.25869511834|-747.25869511834|-752.39468050875|-752.39468050875|-754.10185380421|-755.23384815587|-755.23384815587|-755.23384815587|-755.23384815587|-755.23384815587|-755.23384815587|-755.23384815587|-755.23384815587|-755.23384815587|-771.56863928073|||-771.56863928073|-771.56863928073|-771.56863928073|-771.56863928073|-771.56863928073|-771.56863928073|-771.56863928073|-771.56863928073|-771.56863928073|-771.56863928073|-772.53312418453|-778.57018070742|-780.78293530201|-780.78293530201|-791.33828885957|-791.33828885957|-791.33828885957|-800.1793026174|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-811.69760278154|-825.10289672667|-840.08844400836|-847.47028717943|-852.6114424064|-858.01558129711|-858.01558129711|-858.01558129711|-858.01558129711|-858.01558129711|-858.01558129711|-858.01558129711||-858.01558129711|-858.01558129711|-858.01558129711|||783.00744890662|783.00744890662|783.00744890662|783.00744890662|783.00744890662|783.00744890662
03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP||-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-142.91380915054|-144.47089973433|-146.64544821826|-148.47272227702|-151.58901112728|-151.58901112728|-151.58901112728|-151.58901112728|-152.74334264522|-152.88684682204|-152.88684682204|-156.02982403784|-156.06647403537|-157.78206064449|-157.78206064449|-158.44674049204|-160.37414609928|-161.58238709789|-162.19546410093|-162.19546410093|-162.19546410093|-163.93940116574|-165.66600282115|-166.5177817601|-167.81314448525|-167.81314448525|150.61723270369|150.61723270369|150.61723270369|150.61723270369|150.61723270369|150.61723270369|150.61723270369|149.97470029143|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713|148.4997532713||148.4997532713|146.27750363477|145.92331739948|145.92331739948|145.92331739948|144.43702662307|141.50047819446|141.50047819446|141.50047819446|141.50047819446|141.50047819446|141.50047819446|141.50047819446|141.50047819446|141.50047819446|141.50047819446|141.50047819446|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|137.41101959347|135.25318111975|132.42019700562|131.87269351753||131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753||131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|131.87269351753|||129.4654759427|129.4654759427|129.4654759427|129.4654759427|129.4654759427|129.4654759427|129.4654759427|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|124.14664658422|122.30816108777|-131.38896196487|-131.38896196487|-131.38896196487|-131.38896196487|-131.38896196487|-131.38896196487|119.62467090706|119.62467090706|119.62467090706|119.62467090706|119.62467090706|119.62467090706|119.62467090706|119.62467090706|119.62467090706|118.72367208065|118.72367208065||118.72367208065|117.3748596781|116.90406466783|||115.95957577296|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727
03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP||-1110.9812316247|-1133.5654229956|1014.5470073736|1014.5470073736|996.94111930396|974.98286333823|974.98286333823|960.14762593136|936.88625103485|907.45694559427|902.67438399364|897.5560989715|897.5560989715|897.5560989715|897.5560989715|897.5560989715|897.5560989715|897.5560989715|897.5560989715|897.5560989715|897.5560989715|897.5560989715|897.5560989715|876.67344330166|874.85788210074|874.85788210074|874.85788210074|874.85788210074|874.85788210074|864.34209122304|-950.80494006811|-950.80494006811|-950.80494006811|-950.80494006811|-950.80494006811|-950.80494006811|-950.80494006811|-950.80494006811|-950.80494006811|-950.80494006811|-950.80494006811|-950.80494006811|-953.04275083763|-953.04275083763|-953.04275083763|-953.04275083763|-953.04275083763|-953.04275083763|-953.04275083763|-955.40861204181|-970.25956893535|-990.2966107147|-990.2966107147|-990.2966107147|-990.2966107147|-990.2966107147|-990.2966107147|-990.2966107147|-1002.798284833|-1002.798284833|-1013.2758720366|-1020.834703118|-1020.834703118|-1020.834703118|-1020.834703118|-1020.834703118|-1020.834703118|-1020.834703118|-1020.834703118||-1020.834703118|-1031.0824490875|-1031.0824490875|-1031.0824490875|-1031.0824490875|-1031.0824490875|-1031.0824490875|-1031.0824490875|-1034.3971656528|-1035.8356146046|-1035.8356146046|-1035.8356146046|-1035.8356146046|-1035.8356146046|-1040.6938144044|-1073.2986826716|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.4627441819|-1099.7919379799|-1101.8774096977|-1101.8774096977|-1101.8774096977|-1101.8774096977|-1101.8774096977|-1101.8774096977|-1101.8774096977|-1101.8774096977|-1101.8774096977|-1116.8360107752|-1136.9549018379|-1159.3481114171|-1165.8867904635|-1179.9096178561|-1179.9096178561|-1190.9528794322|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881||1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1094.7626542881|1066.0696158756|1047.0990727069|1035.0220816535||1007.1912018372|1004.6813468274|1004.6813468274|1004.6813468274|992.53482980824|983.09425534249|978.44969795369|978.44969795369|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|975.31444162529|||975.31444162529|969.34937958366|945.42048404764|945.42048404764|945.42048404764|945.42048404764|940.84861892786|940.84861892786|940.84861892786|940.84861892786|940.84861892786|940.84861892786|940.84861892786|940.84861892786|940.84861892786|940.84861892786|940.84861892786|936.38101102205|936.38101102205|924.95803829883|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1026.6763372651|-1032.3350008554|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493||915.81713240831|915.81713240831|915.81713240831|||915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831
03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH||736.44798940028|729.88666506172|728.37737135682|728.37737135682|708.56373781401|690.48984620922|690.48984620922|690.48984620922|690.48984620922|690.48984620922|690.48984620922|690.48984620922|690.48984620922|689.49113899828|689.49113899828|672.47960313719|672.47960313719|672.47960313719|672.47960313719|672.47960313719|672.47960313719|672.47960313719|659.81063285317|-766.90636730829|-766.90636730829|-766.90636730829|-766.90636730829|-766.90636730829|-766.90636730829|-766.90636730829|-766.90636730829|-766.90636730829|-766.90636730829|-766.90636730829|-766.90636730829|723.05265130591|723.05265130591|723.05265130591|723.05265130591|723.05265130591|723.05265130591|723.05265130591|723.05265130591|723.05265130591|723.05265130591|723.05265130591|706.0807521563|696.74536723036|696.74536723036|686.58101522834|686.58101522834|686.58101522834|677.69003319642|674.31114392701|660.43460978869|658.44958474242|653.05508398572|623.71674913344|613.63552011013|613.63552011013|579.55956701207|579.55956701207|579.55956701207|579.55956701207|579.55956701207|579.55956701207|579.55956701207|579.55956701207|579.55956701207||579.55956701207|579.55956701207|574.46616929292|567.91796995003|566.21998220902|558.71107574548|530.69011874824|526.36677419509|-595.27486955629|-595.27486955629|-595.27486955629|-595.27486955629|-595.27486955629|-595.27486955629|-595.27486955629|-627.83875276762|-641.59105355305|-641.59105355305|-658.26787118959|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-687.17031113577|-700.57197986355|-700.57197986355|-704.73553928524|-726.65801028456|-726.65801028456|-726.65801028456|-726.65801028456|-726.65801028456|-726.65801028456|-731.8709411623|-731.8709411623|-731.8709411623|-740.48240300413|-740.48240300413|-740.48240300413|-740.48240300413|-740.48240300413|-740.48240300413|-740.48240300413|-740.48240300413|-740.48240300413|-740.48240300413|-740.48240300413|-745.13600265975|-775.08447384829||-779.42713552046|-796.81901301861|-811.7989508258|-813.53197001364|-813.53197001364|-822.53548154727|758.82890933194|758.82890933194|758.82890933194|758.82890933194|758.82890933194|758.82890933194|758.82890933194|758.82890933194||758.82890933194|758.82890933194|758.82890933194|758.82890933194|758.82890933194|758.82890933194|758.82890933194|758.82890933194|758.82890933194|741.11220450654|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-838.41026167061|-863.19105176527|||-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-863.19105176527|-901.51513574838|-901.51513574838|-942.30570367441|-951.96047627777|-991.51890688307|-1004.1555255201|-1004.1555255201|-1004.1555255201|-1004.1555255201|-1009.0125623227|-1009.0125623227|-1009.0125623227|-1009.0125623227|-1020.246090065|-1020.246090065|925.69981171331|925.69981171331|925.69981171331|925.69981171331|925.69981171331|905.36034241474|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821||898.419282821|898.419282821|898.419282821|||898.419282821|898.419282821|898.419282821|858.24743854026|841.71756883706|814.25286511409
03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP||-157.45056015921|-158.73395641062|-160.13698723549|146.19664789554|146.19664789554|146.19664789554|146.19664789554|146.19664789554|146.19664789554|146.19664789554|146.19664789554|146.19664789554|146.19664789554|146.19664789554|146.19664789554|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-157.18479275361|-175.53531942673|-175.53531942673|-175.53531942673|-175.53531942673|-175.70591386499|-177.09545679823|-180.73267688004|165.0227029158|165.0227029158|165.0227029158|165.0227029158|165.0227029158|165.0227029158|165.0227029158|164.85856727244||163.4984057069|162.03156054022|158.33402914473|-173.94842752822|-173.94842752822|-173.94842752822|-173.94842752822|-173.94842752822|-173.94842752822|-173.94842752822|-173.94842752822|-173.94842752822|-173.94842752822|-173.94842752822|-173.94842752822|-173.94842752822|-173.94842752822|-173.94842752822|-173.94842752822|-174.48291562822|-174.48291562822|-174.48291562822|-174.48291562822|-174.48291562822|-174.48291562822|-174.48291562822|-175.01415464937|-175.01415464937|-175.01415464937|-175.01415464937|-175.01415464937|-175.01415464937|-175.01415464937|-175.01415464937|-175.01415464937|-175.01415464937|-175.01415464937|-175.01415464937|-175.01415464937|-175.01415464937|-175.34906326466|-175.93229268583|-179.95765912303|-182.07783844481|-182.35315654024|-183.03683754851|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.18240855819|-184.96934470739|-186.56594636271|-189.21771682445||-190.56412827906|172.37145031378|172.37145031378|172.37145031378|172.37145031378|172.37145031378|172.37145031378|172.37145031378|172.37145031378|172.37145031378|172.36828050002|168.6900204122|168.6900204122|168.6900204122||168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|168.6900204122|167.01113599538|166.65470561715|165.71234533226|165.52383106986|164.18952415348|164.18952415348|164.18952415348|164.18952415348|||164.18952415348|164.18952415348|164.18952415348|164.18952415348|164.18952415348|164.18952415348|164.18952415348|164.18952415348|164.18952415348|164.18952415348|164.18952415348|163.38924501076|162.788052216|162.22844865639|162.22844865639|160.43161877349|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|158.12149039657|157.79054505462|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893|155.96518065893||155.96518065893|151.64344099377|151.64344099377|||148.95887585055|148.1956242796|148.1956242796|148.1956242796|148.1956242796|148.1956242796
03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350||-824.8730390973|-824.8730390973|-824.8730390973|-824.8730390973|-824.8730390973|-824.8730390973|-824.8730390973|-827.47004344145|-828.68893715717|-837.93215239685|-839.36905821872|-842.46562024303|-844.73686374097|-844.73686374097|-844.73686374097|-844.73686374097|-844.73686374097|-844.73686374097|-844.73686374097|-846.72957989159|-846.72957989159|-846.72957989159|-848.69953321287|-856.15374470725|-856.15374470725|-859.22638300806|-862.58487000895|-865.1498555655|-868.33317285056|-875.31463650062|-875.91994033007|-875.91994033007|-875.91994033007|-877.46660036674|-878.29622262971|-878.43978102434|-878.43978102434|-881.48457708328|-881.48457708328|-881.48457708328|-881.48457708328|-889.19083590528|-889.19083590528|-893.26042931342|-893.26042931342|-893.26042931342|-893.26042931342|-893.26042931342|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|-895.90014192286|864.93508455206|864.93508455206|864.93508455206|864.93508455206|864.93508455206|-889.87690529001|-889.87690529001|-889.87690529001||-889.87690529001|-889.87690529001|-889.87690529001|-889.87690529001|-889.87690529001|-889.87690529001|-889.87690529001|-889.87690529001|-889.87690529001|-889.87690529001|-889.87690529001|-889.87690529001|-889.87690529001|-889.87690529001|-889.87690529001|-897.38701064133|-897.38701064133|-897.38701064133|-897.38701064133|-897.38701064133|-897.38701064133|-897.38701064133|866.09779932641|866.09779932641|866.09779932641|866.09779932641|866.09779932641|866.09779932641|866.09779932641|866.09779932641|863.16422147379|-902.37528185958|-902.37528185958|-902.37528185958|-902.37528185958|-902.37528185958|-902.37528185958|-902.37528185958|-902.37528185958|-907.52741014416|-907.52741014416|-907.52741014416|-907.52741014416|-907.52741014416|-907.52741014416|-907.52741014416|-910.57087672118|-910.57087672118|-916.52325739203|-917.15359830125|-922.14233159394|888.37942331826|888.37942331826|888.37942331826|888.37942331826|888.37942331826|882.34757972863|880.15737889769|878.56900106245|878.56900106245|876.89410853988|876.89410853988|876.89410853988|876.89410853988||876.89410853988|876.89410853988|876.89410853988|876.89410853988|876.89410853988|876.89410853988|876.0949113171|873.10522644174|867.28121081855|867.28121081855|865.28846964865|859.515379959|854.6476464334|844.23962667947||-870.90081433882|-870.90081433882|-870.90081433882|-870.90081433882|-870.90081433882|-870.90081433882|-870.90081433882|-870.90081433882|-870.90081433882|-870.90081433882|-870.90081433882|-877.87861749452|-879.58735277169|-881.59705863521|855.4445845929|855.4445845929|855.4445845929|855.4445845929|855.4445845929|855.4445845929|855.4445845929|855.4445845929|855.4445845929|855.4445845929|||855.4445845929|855.4445845929|854.24038519762|853.67797256868|853.67797256868|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993||848.70544446993|848.70544446993|846.7391626341|||846.7391626341|846.7391626341|845.87958038989|841.91144782904|834.496816761|832.31948824139
03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH||-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3867.8030840238|-3868.3367600265|-3955.5964000294|-3993.4404444771|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3775.6062678612|3774.7709006122|3774.7709006122|3774.7709006122|3774.7709006122|3774.7709006122|3774.7709006122|3774.7709006122|3774.7709006122|3774.7709006122|3765.8010006802|3759.2233340892|3735.9148156546|3732.0615008082|3732.0615008082|3668.0072411187|3668.0072411187|3668.0072411187|3668.0072411187|3668.0072411187|3655.842272986|3655.842272986|3614.2991024519|3614.2991024519|3563.5545582799|3542.8787181767|3542.8787181767|3542.8787181767|3542.8787181767|3542.8787181767|3542.8787181767|3542.8787181767|3539.0874646407|3537.8194051564|3517.4660057293|3483.8284021349|3483.8284021349||3474.6982245944|3473.9980273271|3445.6089192523|-3611.6564858448|-3611.6564858448|-3611.6564858448|-3611.6564858448|-3611.6564858448|-3611.6564858448|-3611.6564858448|-3611.6564858448|-3611.6564858448|-3611.6564858448|-3611.6564858448|-3611.6564858448|3470.1838328604|3470.1838328604|3470.1838328604|-3644.3167461357|-3644.3167461357|-3644.3167461357|-3644.3167461357|-3680.3067689176|-3680.3067689176|-3680.3067689176|-3680.3067689176|-3727.0101251862|-3733.7334724291|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3518.3866349782|3482.4236927844|3482.4236927844|3482.4236927844|3482.4236927844|3482.4236927844|3482.4236927844|3482.4236927844||3482.4236927844|3482.4236927844|3482.4236927844|3482.4236927844|3482.4236927844|3482.4236927844|3473.5354231906|3473.5354231906|3259.8338557909|3259.8338557909|3242.6487286566|-3428.3310963953|-3428.3310963953|-3428.3310963953||-3428.3310963953|-3428.3310963953|-3428.3310963953|-3458.0957412974|-3458.0957412974|-3458.0957412974|-3458.0957412974|-3458.0957412974|-3458.0957412974|-3458.0957412974|-3458.0957412974|-3471.8841569971|-3492.6390535645|-3497.3389657661|-3498.8655223129|-3498.8655223129|-3498.8655223129|-3512.6628957815|3314.9368801074|3314.9368801074|3314.9368801074|3314.9368801074|3314.9368801074|3314.9368801074|||3314.9368801074|3314.9368801074|3314.9368801074|3314.9368801074|3288.429866786|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3258.8522666134|3254.7802962371|3211.6097493782|3211.6097493782|3211.6097493782|3208.6817943312|3208.6817943312|3208.6817943312|3208.6817943312|3208.6817943312|3208.6817943312|3180.9797714791|3159.4548027556|3159.4548027556|3159.4548027556|3159.4548027556|3159.4548027556|3139.2365918204|3133.7468207727|3099.9798523994|3083.4047513639|3069.7275015154|3048.9194461282|3038.2748348908|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|-3224.6738120535|3056.4390123419|3056.4390123419||3056.4390123419|3053.3211248243|3033.9823724145|||3033.9823724145|3033.9823724145|3033.9823724145|3026.2026360161|3025.2636740216|3025.2636740216
03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350||1031.3223721541|1023.5804135046|1016.8671261162|1004.6301401291|998.03348903234|981.7038767026|952.78208522511|936.20231691679|924.22479657421|913.02755174912|903.58616861014|888.65129845571|866.61255383967|835.23617093297|805.70685659219|771.3409517691|-368.1067200849|1044.8503109405|1023.4860374197|1023.4860374197|1023.4860374197|1023.4860374197|1023.4860374197|1023.4860374197|1023.4860374197|1023.4860374197|1023.4860374197|1023.4860374197|1023.4860374197|1023.4860374197|1022.7622637997|1022.402515333|1015.0027948144|1012.9911047092|1012.9911047092|1008.6567830102|1006.2853144558|1001.4064670175|1001.4064670175|1001.4064670175|995.89607446391|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|-1038.7510073185|993.32943691285|993.32943691285|993.32943691285|993.32943691285|993.32943691285|993.32943691285|993.32943691285|993.32943691285||993.32943691285|993.32943691285|993.32943691285|993.32943691285|993.32943691285|993.32943691285|984.81048545872|-1042.4100043329|-1042.4100043329|-1042.4100043329|-1042.4100043329|-1042.4100043329|-1042.4100043329|-1042.4100043329|-1042.4100043329|1012.0617230458|1012.0617230458|1008.5130256064|998.09015506966|998.09015506966|997.97114521429|997.97114521429|997.97114521429|997.97114521429|997.97114521429|997.97114521429|997.97114521429|997.88549419426|994.42848964293|992.75976971735|992.75976971735|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1030.3037586377|-1041.6708429308|-1044.3495443101|-1046.2740908458|-1053.8587717297|1002.2169929941|1002.2169929941|1002.2169929941|1002.2169929941|1002.2169929941||1002.2169929941|1002.2169929941|1002.2169929941|1002.2169929941|1002.2169929941|999.34748760408|999.02013054099|995.80402726571|995.80402726571|995.80402726571|995.80402726571|982.72370623925|976.920545995|974.36039737834||964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|||964.87238682294|964.87238682294|964.87238682294|964.87238682294|964.87238682294|954.46087888639|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|951.30194749046|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|947.77465727525|944.58295252805|943.02223674992|941.37954575607|941.37954575607|938.56670652042|928.87191566505|926.51471069759|926.51471069759|925.78523899125|911.8943146181|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777||908.16747606003|905.52355057432|905.52355057432|||905.52355057432|905.52355057432|905.52355057432|905.40990847654|905.40990847654|905.40990847654
03948|942422|/equities/fdm-group-h|FTSE350||-351.97361814901|-351.97361814901|-351.97361814901|-351.97361814901|-351.97361814901|-351.97361814901|-351.97361814901|-358.0863331032|-358.0863331032|-358.0863331032|-358.0863331032|-360.84592567023|-371.74547296692|-381.35608107435|-390.03112851082|-390.03112851082|-390.03112851082|-390.03112851082|-390.03112851082|-397.78458723424|-403.34398581582|-408.95882827959|-408.95882827959|-408.95882827959|-413.5653647551|-417.54484972789|-421.88316636433|-423.84240707147|-425.63045230164|-438.21019841204|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851||369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|369.71193723851|364.71667327622|364.71667327622|352.65741475136||345.98046083484|345.13945782079|345.13945782079|331.45920718617|331.45920718617|326.44830401673|326.44830401673|324.96245069784|309.0831519032|-393.3410173626|-393.3410173626|-393.3410173626|-393.3410173626|-393.3410173626||-393.3410173626|-393.3410173626|-393.3410173626|-393.3410173626|-393.3410173626|-393.3410173626|-393.3410173626|-393.3410173626|-404.10113040289|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|||-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-404.79720932531|-408.08023258368|-431.45025842631|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.17695931813|377.17695931813|377.17695931813|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732||367.20759944732|367.20759944732|367.20759944732|||367.20759944732|367.20759944732|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266
03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH||15853.841956692|15837.979364461|15837.979364461|15837.979364461|15769.421516068|15499.357240076|15268.916709618|15268.916709618|15268.916709618|15268.916709618|15268.916709618|15268.916709618|15117.088027939|15117.088027939|15117.088027939|15117.088027939|15117.088027939|15106.208919932|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14707.565427917|14536.183808797|14526.315343108|14350.350381231|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|14339.508795652|-15594.204209589|-15594.204209589|-15594.204209589|-15594.204209589|-15594.204209589|-15594.204209589|-15635.226899543|-15750.252110603|-15905.835678448|-15962.03964272|-16302.266269689|-16595.764776237|-16595.764776237|-16595.764776237|-16595.764776237|-16746.027442409|-16746.027442409||-16746.027442409|-16746.027442409|-16746.027442409|-16746.027442409|-16746.027442409|-16746.027442409|-16746.027442409|-16746.027442409|-16746.027442409|-16746.027442409|-16817.808269343|-16996.175854826|-17135.710931884|-17135.710931884|-17176.789924315|-17252.474867212|16014.969239622|16014.969239622|15778.295357559|15778.295357559|15572.27261951|15202.561892331|15202.561892331|15202.561892331|15160.710093479|15160.710093479|15160.710093479|15160.710093479|14859.122326087|14716.802584541|-15747.421008859|-15747.421008859|-15747.421008859|-15810.858722715|-15810.858722715|-15810.858722715|-15869.062033903|-15869.062033903|-15869.062033903|-16165.465752953|-16165.465752953|-16165.465752953|-16214.961947726|-16344.124386362|-16441.758501682|-16441.758501682|-16695.118321988|-16695.118321988|-16695.118321988|-16695.118321988|-16695.118321988|-16695.118321988|-16695.118321988|-16695.118321988|-16695.118321988|-16695.118321988|-16703.726323442|-16703.726323442|-16749.973692713|-16923.554989361|-16923.554989361|-16923.554989361|-16952.094085401|-17268.715650446||-17270.517389384|-17476.130432649|-17521.811591832|-17682.881558686|-17682.881558686|-17783.234717984|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399||16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16688.059313399|16314.772718701|16314.772718701|16314.772718701|16314.772718701|||16314.772718701|16314.772718701|16266.02567723|16266.02567723|16266.02567723|15826.417419145|15596.574910161|15128.972122401|-16643.266087835|-16643.266087835|-16643.266087835|-16643.266087835|-16643.266087835|-16643.266087835|-16985.573430928|-17087.761223166|15767.986308671|15767.986308671|15767.986308671|15619.325268513|15619.325268513|15619.325268513|15619.325268513|15365.083631681|15313.148479646|15067.914977384|14969.794419315|14926.534632182|14926.534632182|14926.534632182|14926.534632182|14926.534632182|14926.534632182|14926.534632182|14780.31625798|14597.5458422|14516.714944025|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794||14502.78068794|14453.9229866|14433.247762889|||14201.108625432|14111.985957323|14111.985957323|14065.42884147|13969.7542683|13884.449187
03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP||63.676200482329|63.501027051471|63.501027051471|63.501027051471|63.501027051471|63.501027051471|63.501027051471|63.501027051471|63.501027051471|63.501027051471|63.501027051471|63.501027051471|62.549219610246|62.549219610246|62.549219610246|62.549219610246|62.549219610246|62.549219610246|56.083182024104|56.083182024104|56.083182024104|56.083182024104|56.083182024104|52.42575865227|50.000841887329|46.867603283826|46.636226633858|45.340252112096|44.640434593263|44.640434593263|42.544925630427|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.9343237668|41.874249223175|38.857500874668|-45.753413685017|-45.753413685017|-45.753413685017|-45.753413685017|-45.753413685017|-45.753413685017|-45.753413685017|-45.753413685017|-45.753413685017|-45.753413685017|-46.053792644268|-46.426434491217|-47.0099285688|-48.455476823339|-50.411642355929|-51.565711228064|-52.548013492879|-53.720016263654|-54.747239190925|-55.054381273685|-55.054381273685|-55.054381273685||-55.054381273685|-56.261274689139|-56.261274689139|-57.431971622508|-57.58391495227|-57.58391495227|-57.943239217325|-58.061932039839|-59.385480086651|-60.508443038768|-60.508443038768|-60.508443038768|-62.556604139349|-63.239631325547|-63.239631325547|-65.549844358333|51.85486626781|51.85486626781|51.85486626781|51.85486626781|51.85486626781|49.933186479817|48.721589173348|48.721589173348|48.721589173348|48.721589173348|48.721589173348|48.721589173348|48.721589173348|48.721589173348|47.346212693355|47.247318496949|47.247318496949|47.247318496949|44.111219660713|42.362467095006|-49.178542381823|-49.178542381823|-49.178542381823|-49.178542381823|-49.178542381823|-49.178542381823|-49.178542381823|-49.178542381823|-49.178542381823|-49.178542381823|-49.801158964965|-50.29573108127|-50.311924525657|-50.516025512924|-51.80947258021|-52.326697767925|-52.326697767925|-52.326697767925|-52.326697767925|-52.326697767925|-52.326697767925|-52.326697767925|-52.326697767925|-52.326697767925|-52.326697767925|-52.999552237935|-53.243945956172|-53.513748785025||-53.513748785025|-53.513748785025|-53.545480947149|-53.545480947149|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389||-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.06798051389|-54.406088442625|-55.642082985318|||-55.642082985318|-56.261203350928|-56.779703806003|-56.779703806003|-56.779703806003|-58.026335714217|-60.517039826574|-62.914488848781|-65.107376373184|-66.784418834992|-68.501133629505|-68.501133629505|-69.605703244412|-76.2657808571|-82.645312656842|-83.194794723151|-83.516437394484|-83.923813562773|-85.220908621045|-85.93156081117|-86.88784738025|-87.117314016336|-87.117314016336|-87.117314016336|-88.202932423479|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-91.571966316717|-91.949745267857|74.595671216942|74.595671216942|74.595671216942|74.595671216942|74.595671216942|74.595671216942|74.595671216942||73.578390907686|71.220506013962|-83.827874234628|||-83.827874234628|-83.827874234628|-83.827874234628|-83.827874234628|-83.827874234628|-83.827874234628
03951|14034|/equities/fidelity-china|FTSE350||-215.64447241262|-215.64447241262|-215.64447241262|-215.64447241262|-216.99385823624|-219.35428692916|-222.19920769907|-223.07926876428|-223.07926876428|-223.41885032627|-223.41885032627|-224.65983369586|-228.83004159982|-228.83004159982|-229.31612979842|-229.31612979842|-229.31612979842|-229.31612979842|-229.31612979842|-229.31612979842|-229.31612979842|-229.31612979842|-230.31919141813|-230.31919141813|-230.31919141813|-230.31919141813|-230.31919141813|-230.31919141813|-230.31919141813|-230.31919141813|-230.31919141813|-230.31919141813|-234.74354602014|-237.8261622446|-241.44339619662|-241.44339619662|-241.44339619662|-241.44339619662|-251.08643871466|228.84148617701|223.43498464113|217.91356128534|217.91356128534|209.89328553746|209.89328553746|195.54809504162|185.9701056018|179.56678247612|176.6964231085|171.28491863401|-179.6917399154|-179.6917399154|-179.6917399154|-179.6917399154|-180.10193578246|-181.17992932535|-181.40731789419|-181.40731789419|-183.89701818701|-184.10780646267|-185.69851589132|-185.69851589132|-186.45391061492|-187.06473162196|-187.06473162196|-187.06473162196|-187.06473162196|-187.67192928021|-190.62436603644||-193.18262909892|-193.43008259794|-193.43008259794|-193.43008259794|-193.43008259794|-193.43008259794|-193.43008259794|-193.43008259794|-193.43008259794|-193.43008259794|-193.43008259794|-193.43008259794|-193.43008259794|-193.43008259794|-193.43008259794|-193.43008259794|-193.43008259794|-193.43008259794|-193.43008259794|-194.276934832|-194.276934832|-194.276934832|-197.59659832679|-200.18510636978|-201.20832538265|-201.71729892777|-203.6013285748|-203.99747584836|-205.19144973798|-205.19144973798|-205.19144973798|-205.19144973798|-205.19144973798|-205.634936863|-206.9054848947|-210.35614620733|-212.43348972356|-212.43348972356|-213.28721080395|-215.04134533773|-216.8514948197|-218.40166243665|-219.44079758347|-219.44079758347|-221.41310815481|-223.13623311418|-225.37059484474|-227.39755030022|-227.39755030022|-229.06487691386|-229.06487691386|-229.69683368982|-231.63548266425|-232.90053629362|-235.13948477068|-236.12891122194|-236.12891122194|-239.00661932924|-239.00661932924|-239.00661932924|-239.00661932924|-239.95179925471|-240.27977694968|-243.06086327742||-243.27526260724|228.67982397999|228.67982397999|228.67982397999|228.67982397999|226.56091553332|226.41793018305|226.41793018305|226.41793018305|226.41793018305|222.54770020339|218.88633355932|217.95703728814|216.95226365349||214.72473739276|209.88859710307|207.2304926899|207.2304926899|207.2304926899|204.06209426754|199.5670270551|199.5670270551|197.0162469666|196.55239823068|196.55239823068|196.55239823068|196.55239823068|196.55239823068|196.55239823068|196.55239823068|195.34105038869|194.42839522083|193.73683881633|193.73683881633|193.73683881633|193.73683881633|193.06870979592|191.22867779516|||190.2787531193|190.02412779066|190.02412779066|190.02412779066|190.02412779066|190.02412779066|187.87347478042|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|187.49945741265|185.97828998134|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-198.43663507191|-200.74080573965|-200.74080573965|-200.74080573965|-200.74080573965|-200.74080573965|-200.74080573965|-200.74080573965|-200.74080573965|-200.74080573965|-204.93422520876|-207.28043676218|-208.26682541989|-212.63535513506|-213.44484344705|-213.60568003181|-213.60568003181|-213.60568003181|-213.78408892424|-215.19617278761|200.08708184605|200.08708184605|200.08708184605|200.08708184605||200.08708184605|200.08708184605|200.08708184605|||200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605
03952|7104|/equities/fidelity-european|FTSE350||-361.96819561566|-362.20456248846|-362.20456248846|-363.69112938147|-363.69112938147|-363.69112938147|-363.69112938147|-363.69112938147|-364.71236597941|-366.94759332329|-366.94759332329|-366.94759332329|-366.94759332329|-370.6915381622|-370.6915381622|-370.6915381622|-370.6915381622|-370.6915381622|-370.6915381622|-370.6915381622|-370.6915381622|-373.79202242247|-373.79202242247|-376.68890230567|-376.68890230567|-376.68890230567|-376.68890230567|-376.68890230567|-378.0154470063|-380.71160778478|-381.54130011629|-381.54130011629|-381.54130011629|-385.18477790699|-385.89975322999|-386.13861469999|-387.43964777776|-387.43964777776|-388.57183086418|-391.71213686936|-391.71213686936|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-393.06727975456|-398.11083920316|-398.11083920316|387.06629427205|387.06629427205|387.06629427205|387.06629427205|387.06629427205|387.06629427205||387.06629427205|387.06629427205|387.06629427205|387.06629427205|385.01810474673|-396.81146543014|-396.81146543014|-396.81146543014|-396.81146543014|-396.81146543014|-396.81146543014|-396.81146543014|-396.81146543014|-396.81146543014|-396.81146543014|-408.84607270015|387.79805839488|387.79805839488|-401.12580643976|-401.12580643976|-401.12580643976|-401.12580643976|-405.85128252613|-405.85128252613|-405.85128252613|-405.85128252613|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-407.17034507721|-408.43927230801|-411.93069370382|-411.93069370382|-411.93069370382|395.07732680871|395.07732680871|395.07732680871|395.07732680871|395.07732680871|395.07732680871|395.07732680871|395.07732680871|395.07732680871|395.07732680871||395.07732680871|395.07732680871|395.07732680871|395.07732680871|395.07732680871|394.7621318626|394.7621318626|393.73570206956|390.12300229951|390.01334260221|389.23086922164|384.20574519364|380.26666797232|378.62415030642||378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|378.62415030642|||378.62415030642|378.62415030642|376.5824095744|375.45622091163|375.45622091163|373.24640580601|373.24640580601|373.24640580601|373.24640580601|373.24640580601|373.24640580601|372.66267311779|371.93074790866|370.49372232587|370.49372232587|365.75479780999|363.74410721293|360.18604550351|358.67354122786|357.84379147872|357.84379147872|357.84379147872|357.84379147872|357.60022512392|357.02802791547|356.57280879497|356.00101120742|356.00101120742|356.00101120742|355.37112546267|351.38458384742|349.11323426013|349.11323426013|349.11323426013|348.92248061239|347.52787762813|346.12964864497|345.01186371053|345.01186371053|345.01186371053|344.91996445141|344.91996445141|342.21662716823|-357.37695404618|-357.37695404618|-357.37695404618|-357.37695404618|-357.37695404618|-357.37695404618|-357.37695404618|-357.37695404618|-357.37695404618|-361.56528151399|347.87395057311|347.87395057311|347.87395057311|347.87395057311|347.87395057311|347.87395057311|347.87395057311|347.87395057311|347.87395057311|347.87395057311||347.87395057311|347.37150107081|346.41277896757|||344.56451730859|344.56451730859|344.56451730859|343.41565065913|343.41565065913|343.41565065913
03953|14038|/equities/fidelity-special-values|FTSE350||-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-316.72005115152|-318.38339016836|-319.1997545373|-319.1997545373|-319.1997545373|-319.1997545373|-319.1997545373|-319.1997545373|-319.1997545373|-319.1997545373|-319.61080807074|-319.61080807074|308.18569028219|308.18569028219|308.18569028219|308.18569028219|308.18569028219|308.18569028219|307.20632253576|-317.8054560552|-317.8054560552|-317.8054560552|-317.92272895022|-318.52525438913|-319.33361598792|-319.62483455299|-319.62483455299|-319.86397058023|-319.86397058023|-319.86397058023|-321.87663397804|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-322.74337186542|-324.71485762825|-326.53068842994|-326.53068842994|-328.73541781474|318.87213149769|318.87213149769|318.87213149769|318.87213149769|318.87213149769|318.87213149769|318.87213149769||318.49681277521|318.21868086134|317.99819048195|317.99819048195|317.99819048195|-327.95631010459|-327.95631010459|-327.95631010459|-327.95631010459|-327.95631010459|-327.95631010459|-327.95631010459|-327.95631010459|-327.95631010459|-327.95631010459|-339.56256678288|321.72522619398|321.72522619398|319.52802910442|319.50336567158|312.39262852397|309.66562727236|309.66562727236|309.66562727236|309.66562727236|308.19737665678|306.05464980365|304.61432407065|304.61432407065|304.61432407065|303.65480452294|300.50533835882|298.06148706536|-313.24834116805|-313.24834116805|-313.24834116805|-313.24834116805|-313.24834116805|-313.24834116805|-313.52019212329|-313.52019212329|-313.52019212329|-313.52019212329|-313.52019212329|-313.52019212329|-313.52019212329|-313.52019212329|-313.52019212329|-313.52019212329|-313.52019212329|-313.60576902588|-314.42307669542|300.27896267536|300.27896267536|300.27896267536|300.27896267536|300.27896267536|300.27896267536|300.27896267536|300.27896267536|299.00573557353|298.42287324528|298.42287324528|298.42287324528||298.42287324528|298.42287324528|298.42287324528|298.42287324528|298.42287324528|298.42287324528|296.99786751646|296.85096817964|296.59458114475|296.59458114475|295.19169735213|293.45394855394|293.45394855394|291.50438728216||287.49307071871|287.49307071871|287.09907332732|286.69380814581|285.16201122104|282.7077902456|281.4908635935|281.4908635935|279.70096226101|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|277.48794882063|||276.54476274124|275.34181182936|275.34181182936|275.34181182936|275.34181182936|274.37979092151|271.19976769057|271.16640854508|270.876767935|270.876767935|270.876767935|270.44819918125|268.71911081174|268.30972282802|268.30972282802|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-281.11102403066|-282.29942323422|-282.29942323422|-285.33168540239|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.50117582575|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995||-279.65532197995|-279.65532197995|-279.65532197995|||-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995
03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03955|27941|/equities/finsbury-growth---income-trust|FTSE350||848.54372182005|846.82635757783|844.52928619759|844.47698466399|842.91887184888|836.13207983209|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.79678459803|828.63800567658|-859.49519111581|-859.49519111581|-859.49519111581|-859.49519111581|-860.21687901756|-862.70422361806|-862.70422361806|-862.70422361806|840.03512814309|840.03512814309|840.03512814309|840.03512814309|840.03512814309|840.03512814309|840.03512814309|837.76762787134|837.76762787134|837.76762787134|837.76762787134|837.76762787134|837.76762787134|837.76762787134|837.76762787134|836.08966403869|836.08966403869|831.87740448743|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967||-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-854.47481204967|-859.06990717056|-859.06990717056|-859.06990717056|-859.06990717056|-859.06990717056|-859.06990717056|-859.06990717056|-859.06990717056|-862.49294931608|-862.49294931608|-862.49294931608|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212||831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|831.69654750212|825.5609281017|825.5609281017|824.30013332914|820.94476213003|818.86128287343|811.83698585329||-841.65165340189|-841.65165340189|-841.65165340189|-841.65165340189|-841.65165340189|-841.65165340189|-841.65165340189|-841.65165340189|-841.65165340189|-841.65165340189|-841.65165340189|-845.94620289632|-845.94620289632|-845.94620289632|-855.30910836136|-856.77212572583|-856.77212572583|-860.22152279641|-860.22152279641|-861.38358761233|-864.81509734703|832.27544408947|832.27544408947|832.27544408947|||832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|832.27544408947|827.61665350762|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326||826.33222629326|826.33222629326|826.33222629326|||826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326
03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP||137.10885679105|135.36217336129|135.36217336129|133.87464554521|133.68849216801|131.44309075888|131.44309075888|131.44309075888|131.44309075888|131.44309075888|-147.0323358598|-147.0323358598|-147.0323358598|-147.0323358598|-147.0323358598|-147.0323358598|-147.0323358598|-147.0323358598|-147.0323358598|-147.0323358598|-147.819252233|-148.58806803965|-149.31451292329|-149.99390867344|-150.06413505194|-150.06413505194|-150.06413505194|-150.72727048254|-150.72727048254|-150.72727048254|-150.72727048254|-150.72727048254|-150.72727048254|-150.72727048254|-150.93490663399|-150.93490663399|-151.89321672656|-151.89321672656|-151.89321672656|-153.70913190023|-155.31570380679|-157.65077912533|-158.789757805|-163.90895980097|-163.90895980097|-164.91239328376|-164.91239328376|-164.91239328376|-164.91239328376|-164.91239328376|-168.07488854717|-169.84431619987|-171.40398157185|-171.40398157185|-171.40398157185|-171.40398157185|-171.40398157185|-171.40398157185|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719||155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.92470354719|155.8243156555|155.8243156555|155.8243156555|155.8243156555|155.8243156555|155.8243156555|155.8243156555|155.8243156555|155.8243156555|155.8243156555|155.8243156555|154.34368389212|153.82630950172|153.0514529674|150.7682863307|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-172.27503149031|-173.29708474554|-173.29708474554|-173.29708474554|-175.60232282653|-179.18590933498|-183.85657677845|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014||158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014||158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|158.06170574014|||158.06170574014|158.06170574014|154.21641695178|154.21641695178|154.21641695178|153.84602273478|145.67977630964|145.67977630964|145.67977630964|145.44419640823|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-173.38576030718|-177.08417235466|-177.91574383943|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111||-180.11105422111|-180.11105422111|-180.11105422111|||-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111
03957|6858|/equities/paddy-power|STOXX600/FTSE350||20418.040513804|20418.040513804|20418.040513804|20418.040513804|20258.378348671|19888.19816519|19297.997961322|19274.688841139|19274.688841139|19089.098712376|19012.887458196|18982.652731329|18549.336368143|17522.143664374|17522.143664374|16931.936622684|-18588.195982591|-18588.195982591|-18588.195982591|-18588.195982591|-18588.195982591|-18588.195982591|-18588.195982591|-18588.195982591|17176.720188229|17176.720188229|17176.720188229|17176.720188229|17176.720188229|17176.720188229|17176.720188229|17176.720188229|17176.720188229|17176.720188229|17176.720188229|17176.720188229|16821.006883253|16821.006883253|16821.006883253|16821.006883253|16821.006883253|16821.006883253|16821.006883253|16821.006883253|16821.006883253|16821.006883253|16821.006883253|16345.182574223|16345.182574223|16345.182574223|16345.182574223|16345.182574223|16212.42508247|16018.250091633|15709.369124326|15709.369124326|15709.369124326|15491.690276945|15491.690276945|15262.989196606|15027.671386383|15027.671386383|15027.671386383|15027.671386383|14940.74598487|14854.995538744|14803.898861529|14803.898861529|14803.898861529||14803.898861529|14803.898861529|14683.764865769|14683.764865769|14683.764865769|14683.764865769|14683.764865769|14683.764865769|-15449.368618595|-15449.368618595|-15449.368618595|-15449.368618595|-15449.368618595|-15449.368618595|-15449.368618595|-16123.74290955|14649.262104774|14649.262104774|14649.262104774|14649.262104774|14649.262104774|14649.262104774|14649.262104774|14649.262104774|14649.262104774|14649.262104774|14649.262104774|14649.262104774|14649.262104774|14570.846783082|14463.996425647|14271.662695164|14254.347439071|14131.532838231|14131.532838231|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15499.849487102|-15856.01142013|-15935.078697835|-15935.078697835|-15935.078697835|-15935.078697835|-15935.078697835|-15935.078697835|-15935.078697835|-15935.078697835|-15935.078697835|-16193.399626957|-16193.399626957|-16922.166306428||15236.127741231|15236.127741231|15236.127741231|15236.127741231|15236.127741231|15236.127741231|15236.127741231|15062.500330906|15062.500330906|15062.500330906|14904.444812118|14766.970816466|14766.970816466|14766.970816466||-15963.963214724|-15963.963214724|-15963.963214724|-16006.281746573|-16006.281746573|-16090.91829947|-16090.91829947|-16090.91829947|-16090.91829947|-16090.91829947|-16090.91829947|-16090.91829947|-16333.242554967|-16423.047283296|-16692.552536996|-16907.002818884|-17189.725354316|-17220.525128785|-17220.525128785|-17408.019934133|-17408.019934133|-17408.019934133|-17408.019934133|-17834.202923936|||-17834.202923936|-17834.202923936|16287.088744962|16287.088744962|16287.088744962|16287.088744962|16287.088744962|16287.088744962|16287.088744962|16287.088744962|16287.088744962|16152.043049957|15908.381166619|15886.225820576|15886.225820576|15777.618682809|15777.618682809|15763.5252864|15763.5252864|15763.5252864|15629.050665445|15589.222961606|15487.356845091|15487.356845091|15487.356845091|15487.356845091|15487.356845091|15487.356845091|15487.356845091|15487.356845091|15461.522991971|15461.522991971|15461.522991971|15461.522991971|15210.628307988|15210.628307988|15202.090503689|15202.090503689|15143.545004099|14974.216671222|14916.925804395|14595.556328099|14595.556328099|14595.556328099|14493.395920111|14479.850284498|14232.844500136|14136.304631004|14136.304631004|14012.396638615|13348.496265128|-13789.832274673|-13789.832274673|-13789.832274673|-13789.832274673|-13789.832274673|-14110.091416304|12989.485321215|12989.485321215|12989.485321215|12989.485321215|12989.485321215|12989.485321215||12989.485321215|12989.485321215|12989.485321215|||12917.481878043|12917.481878043|12874.424308937|12396.999503419|12366.048710396|12358.387455996
03958|49814|/equities/foresight-solar-fund-ltd|FTSE350||-84.528593496161|-84.695054263491|-84.695054263491|-84.695054263491|-84.695054263491|-84.695054263491|-84.695054263491|-84.695054263491|-84.695054263491|-85.333342767245|-85.333342767245|-85.333342767245|-86.181491454979|-86.76541770325|-86.76541770325|-86.76541770325|-87.050464453806|-87.57829688932|-87.981438360231|-88.462709967314|-88.664122440217|-91.643471242982|-92.831631238812|-93.240702478481|-93.550784261572|-94.14911373499|-94.14911373499|-96.310125863584|-96.561250620454|-96.716813037851|-96.716813037851|-96.716813037851|-96.716813037851|-96.716813037851|-96.716813037851|-96.716813037851|-96.716813037851|-96.716813037851|-96.716813037851|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.124349396078|91.110391608706|90.689322992421|90.409727956189|90.409727956189|90.409727956189|90.409727956189|90.409727956189|90.409727956189|90.27576515624|90.27576515624|90.27576515624|90.27576515624|90.27576515624|90.27576515624|90.14353472447|90.14353472447|89.409483027189||88.899425585766|88.110470329941|87.641302041677|87.10233977599|86.421320777409|86.421320777409|85.546135431387|84.673486610097|84.181653230105|83.090727506649|-90.333775458824|-90.333775458824|-90.333775458824|-91.293085453788|-91.492319290152|-93.415840049442|86.831056741215|86.831056741215|86.831056741215|86.831056741215|86.831056741215|86.831056741215|86.831056741215|86.751175513243|86.704640934175|86.697377493322|86.687972586096|86.687972586096|86.687972586096|86.569965725409|86.288850127842|86.132059851383|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.873301660908|85.809229069168|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714||85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.319800237714|85.102957437957|85.102957437957|85.102957437957|85.102957437957|84.703285957403|84.431431215148|84.378802850341||84.378802850341|82.599145132935|82.599145132935|82.004602651503|81.844003709054|80.898891908037|80.669154981167|80.669154981167|-87.007943450725|-87.007943450725|-87.007943450725|-87.007943450725|-87.007943450725|-87.007943450725|-87.007943450725|-87.007943450725|-87.007943450725|-87.635610358847|-87.635610358847|-87.977455740651|-88.254729621367|-88.662781100161|-88.662781100161|-89.795313469444|||-90.033678072332|-90.581867237487|-91.574294641723|86.207689890109|86.207689890109|86.207689890109|86.207689890109|86.207689890109|86.207689890109|86.207689890109|86.207689890109|86.207689890109|86.207689890109|86.207689890109|85.777706818275|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.663205708362|-91.759114147665|-92.00457178381|-92.483636074893|-93.503705746192|-94.409674492432|-94.494039182988|-94.494039182988|-96.565597142475|-96.73399987673|-98.137779929629|-99.446532278581|-100.18208208266|-100.18208208266|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.518648404572|95.209608999329|94.955535757143|94.955535757143|94.955535757143|94.955535757143|94.955535757143|94.543746079435||94.543746079435|94.410831333786|91.846706857393|||91.846706857393|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506
03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP||-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-791.4828069953|-796.20311888366|-798.08679875963|-821.08246760448|-821.08246760448|-824.50829733831|-826.05212214344|-826.05212214344|-826.05212214344|-826.05212214344|-835.78013571493|-848.49103408174|-848.49103408174|-848.49103408174|-848.49103408174|-848.49103408174|-860.12892675749|-862.70701546831|-862.70701546831|-862.70701546831|-862.70701546831|-862.70701546831|-862.70701546831|-863.03557274256|-869.70619193618|-870.22910215131|-879.56370635965|-879.56370635965|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-882.27221273699|-884.28359597159|-884.28359597159|-889.3151066351|-897.48778596926|-897.48778596926|-903.81830754016|-903.81830754016|-903.81830754016|-903.81830754016|-903.81830754016|-903.81830754016|-903.81830754016||-903.81830754016|-903.81830754016|-903.81830754016|-903.81830754016|-903.81830754016|-903.81830754016|-903.81830754016|-903.81830754016|-903.81830754016|-906.04811948907|-913.27568832119|-914.04389982641|-914.04389982641|-914.04389982641|-914.04389982641|-914.04389982641|-914.04389982641|-914.04389982641|-914.04389982641|-914.04389982641|-914.04389982641|-914.04389982641|-914.04389982641|-914.04389982641|-914.04389982641|-914.04389982641|-914.04389982641|-914.04389982641|-914.04389982641|-914.04389982641|-914.04389982641|-914.04389982641|-920.68766647378|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|837.22929656111|834.81032951234|807.59481056927|790.19189170838|790.19189170838|790.19189170838||790.19189170838|790.19189170838|790.19189170838|790.19189170838|790.19189170838|790.19189170838|790.19189170838|790.19189170838|790.19189170838|790.19189170838|790.19189170838|783.29654634265|-832.88487466163|-832.88487466163||-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-832.88487466163|-839.67291887482|-839.67291887482|-839.67291887482|-839.67291887482|-839.67291887482|-839.67291887482|-839.67291887482|-842.34253004362|-842.34253004362|-842.34253004362|||-842.34253004362|-842.34253004362|-842.34253004362|-842.34253004362|-843.95847438443|-843.95847438443|-843.95847438443|-843.95847438443|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-852.97821215566|-853.78243529991|-854.44268183741|-854.44268183741|-854.44268183741|-854.44268183741|-854.44268183741|-854.44268183741|-854.44268183741|-854.44268183741|-854.44268183741|-857.94616776448|-857.94616776448|-857.94616776448|-860.42622075234|-860.42622075234|-875.80691194705|-898.56323549672|-899.56476849896|-911.16292069702|-911.16292069702|-912.91381439921|-912.91381439921|-912.91381439921|-920.20979377689|-946.12199308544|879.83897183392||879.83897183392|879.83897183392|879.83897183392|||879.83897183392|879.83897183392|879.83897183392|879.83897183392|875.21841129481|875.21841129481
03960|10522|/equities/fresnillo|STOXX600/FTSE350||-692.44726961804|-692.44726961804|-696.77440693585|-696.77440693585|-700.36045215095|-702.54008509348|-702.54008509348|-702.54008509348|-702.54008509348|-702.54008509348|-702.54008509348|-702.54008509348|-719.62787232609|-721.33652480677|-771.17855480379|-771.17855480379|-771.17855480379|-771.17855480379|709.64900834713|709.64900834713|709.64900834713|709.64900834713|709.64900834713|709.64900834713|709.64900834713|709.64900834713|709.64900834713|706.94334260792|701.79815845324|682.02573161471|642.94525734968|623.35584149965|620.28426833294|608.70578646494|608.70578646494|608.70578646494|585.6175405166|584.66425166377|584.66425166377|584.66425166377|584.66425166377|582.46027962641|581.20770398552|581.20770398552|581.20770398552|581.20770398552|581.20770398552|557.56411553946|554.9323505994|542.76216123383|542.76216123383|529.70795692648|525.65488509442|525.65488509442|522.92209454935|510.7467717215|-555.81504843545|-555.81504843545|-555.81504843545|-555.81504843545|-559.6482145891|-559.6482145891|-559.6482145891|-579.91468287677|-588.65520319642|-594.84149958356|-594.84149958356|-594.84149958356|-595.03946117685||-595.03946117685|-595.03946117685|-595.03946117685|-595.03946117685|-595.03946117685|-595.03946117685|-599.95868012979|-599.95868012979|-599.95868012979|-599.95868012979|-599.95868012979|-599.95868012979|-610.14853347754|-618.44281497505|-622.76979441672|571.09971671566|571.09971671566|571.09971671566|571.09971671566|571.09971671566|571.09971671566|571.09971671566|571.09971671566|571.09971671566|571.09971671566|571.09971671566|571.09971671566|571.09971671566|568.41635190629|565.03561963739|565.03561963739|562.53957737488|544.87730819431|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-604.6496102265|-605.47178914056|-611.66309904506|-615.23677671673|-617.09641857415|-624.0201214011|-624.0201214011|-631.96680155678|-639.98945588006|-639.98945588006|-639.98945588006|-664.60416423052|574.3822752164|574.3822752164|574.3822752164|574.3822752164|574.3822752164||574.3822752164|574.3822752164|574.3822752164|574.3822752164|574.3822752164|-624.0238469173|-624.0238469173|-624.0238469173|-624.0238469173|-624.0238469173|-624.0238469173|-624.0238469173|-624.0238469173|-624.0238469173||-624.0238469173|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|550.77585407075|520.58417750946|520.58417750946|515.98241945496|498.20268828328|480.91965364809|476.65240514936|462.94155585172|443.70728733144|||-490.11368619827|-490.11368619827|-490.11368619827|-490.11368619827|-490.11368619827|-490.11368619827|-490.11368619827|-504.68759899037|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-508.15921483059|-511.20407618438|-521.55468642882|-522.24259797648|-522.24259797648|-527.29209336621|-527.29209336621|-528.25857643246|-528.25857643246|-528.25857643246|-528.25857643246|-528.25857643246|-546.77355100048|-546.77355100048|-550.71622786403|479.33166310827|479.33166310827|479.33166310827|479.33166310827|479.33166310827|479.33166310827|479.33166310827|479.33166310827|474.7503495368|-538.09664572519|-538.09664572519|-538.09664572519|-538.09664572519|-538.09664572519|-545.22105703135|-553.11363887544|-555.98180876568|-578.57480399691|-587.05900733367|-587.05900733367|-588.36055000508|-597.21886876649|-601.84962604914|-606.97487221718|540.89923219424|540.89923219424|540.89923219424|540.89923219424||540.89923219424|540.89923219424|540.89923219424|||540.89923219424|540.89923219424|540.89923219424|540.89923219424|540.89923219424|540.89923219424
03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP||-955.72747197288|-955.72747197288|-955.72747197288|-955.72747197288|-955.72747197288|-955.72747197288|-955.72747197288|-976.30830219209|-978.2314468801|-979.20160764456|-991.52021311728|-991.52021311728|-991.52021311728|-991.52021311728|-991.52021311728|-991.52021311728|-991.52021311728|-991.52021311728|-991.52021311728|-991.52021311728|-991.52021311728|-991.52021311728|-991.52021311728|-991.52021311728|-992.04688595212|-992.04688595212|-992.04688595212|-992.04688595212|-992.04688595212|-992.04688595212|-1039.2454141873|-1081.1682444963|-1082.1058574028|-1082.1058574028|-1091.5065082253|-1092.1160595374|-1092.1160595374|-1103.494622828|-1103.494622828|-1103.494622828|-1103.494622828|-1104.6723738617|-1104.6723738617|-1121.5804154019|-1123.375741292|-1123.375741292|-1123.375741292|-1131.0589666435|-1131.0589666435|-1131.0589666435|-1131.0589666435|-1131.0589666435|-1131.0589666435|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095||-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1132.3682597095|-1136.3963363363|-1154.285448052|1004.0850288076|1004.0850288076|1004.0850288076|1004.0850288076|1004.0850288076|1004.0850288076|981.48336534179|962.87040593532|923.07822881702|891.47580979669|875.31798326021|875.31798326021|875.31798326021||852.24636042959|852.24636042959|852.24636042959|852.24636042959|852.24636042959|850.04213930111|794.68370295609|744.19678046103|744.19678046103|744.19678046103|691.93307841482|687.41675867706|656.3797318634|628.53303540378||609.62003933753|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|592.89656224038|572.89699042022|572.89699042022|-692.25449220765|-692.25449220765|||-692.25449220765|-692.25449220765|-692.25449220765|-692.25449220765|-692.25449220765|-692.25449220765|-692.25449220765|-692.25449220765|-692.25449220765|-692.25449220765|-713.3195754172|-713.3195754172|-713.3195754172|-717.92552417604|-717.92552417604|-717.92552417604|-717.92552417604|-717.92552417604|-731.25559408232|-732.55379594216|-737.11286368248|-752.75249285033|-765.89197853821|-765.89197853821|-788.06350439002|-788.06350439002|-788.06350439002|-794.73722710002|-798.57360107055|-798.57360107055|-798.57360107055|-798.57360107055|-798.57360107055|-798.57360107055|-798.57360107055|-798.57360107055|-801.39681139834|-801.39681139834|-814.90905476552|-816.75778805463|-816.75778805463|-816.75778805463|-816.75778805463|-816.75778805463|-816.75778805463|-816.75778805463|-816.75778805463|-816.75778805463|685.21758362573|685.21758362573|685.21758362573|685.21758362573|685.21758362573|685.21758362573|685.21758362573|685.21758362573|685.21758362573|685.21758362573|685.21758362573|685.21758362573|685.21758362573|661.70484722323|661.70484722323||661.70484722323|638.3664969147|-784.7457363133|||-784.7457363133|-784.7457363133|-784.7457363133|-784.7457363133|-784.7457363133|-784.7457363133
03962|6784|/equities/galliford-try|FTSE350||368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|368.67994441506|364.31104935007|362.17894372229|358.47660413588|354.2517823732|349.27975819245|341.42195354716|339.52439283018|335.90823476632|335.90823476632|335.90823476632|335.90823476632|333.9535941848|331.78177131645|329.75752368494|324.73058187215|315.08953541351|305.04392823723|299.43763355388|299.43763355388|299.43763355388|299.43763355388|299.43763355388|296.54181505986|291.43535006651|284.53746921792|284.53746921792|281.93052135324|281.89570537437|281.89570537437|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448||276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.52642029448|276.48196966084|276.48196966084|276.48196966084|276.48196966084|274.0363811322|274.0363811322|274.0363811322|274.0363811322|272.65153459134|271.08848412654|271.08848412654|271.08848412654|268.21773776105|266.13456322408|249.9272924712|240.08588052356|238.37320058173|235.80355620192|231.17061800213|-260.62835104221|-260.62835104221|-260.62835104221|-260.62835104221|-260.62835104221|-260.62835104221|-260.62835104221|-260.62835104221|-260.62835104221|-260.62835104221|-260.62835104221|-260.62835104221|-260.64261226912|-262.49179141013|-263.82421267793|-264.36023630881|-270.22737709442|-279.54552858581|246.37458966188|246.37458966188|246.37458966188|246.37458966188|246.37458966188|246.37458966188|246.37458966188|246.37458966188|246.37458966188|246.37458966188||246.37458966188|246.34517242207|246.34517242207|242.38352491341|241.20391657045|239.01767775406|236.28495736221|-264.66481620501|-264.66481620501|-264.66481620501|-264.66481620501|-264.66481620501|-264.66481620501|-264.66481620501||-264.66481620501|-264.66481620501|-264.66481620501|-264.66481620501|-264.66481620501|-264.66481620501|-264.66481620501|-264.66481620501|-264.66481620501|-264.66481620501|-264.66481620501|-264.66481620501|-264.66481620501|-264.66481620501|-265.35072531658|-265.35072531658|-265.35072531658|-265.35072531658|-265.35072531658|-265.35072531658|-265.63486661448|-265.63486661448|-265.63486661448|-269.25064457273|||-274.64055705971|-278.68044276708|246.32811826522|246.32811826522|246.32811826522|246.32811826522|243.58679807247|238.54088674718|237.87876305243|234.1708936124|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.81393705044|232.2307477134|232.2307477134|226.8137593951|225.15417710566|223.78454082718|223.78454082718|215.96601769059|215.96601769059|210.54557521177|207.86163670603|207.86163670603|207.86163670603|207.86163670603|207.86163670603|207.86163670603|207.86163670603|207.86163670603||207.86163670603|207.86163670603|207.86163670603|||207.86163670603|207.86163670603|207.86163670603|207.86163670603|207.86163670603|207.86163670603
03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP||13079.695221767|12859.105801963|12624.562002181|12544.150619977|12544.150619977|12261.834022197|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11411.095774844|11268.439749826|11236.599722029|11159.555246699|10979.922333572|10906.395257788|10815.43917532|10639.932417023|10414.661290182|10266.820704368|10256.852818064|10256.852818064|10256.852818064|10026.503131182|9928.9395884686|9928.9395884686|9928.9395884686|9928.9395884686|9871.0439871873|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058||9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9847.602362058|9812.3359578422|9757.039953158|9638.3777257311|9628.1823774458|9628.1823774458|9390.758197162|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332||9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332||9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|||9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9380.9748575332|9351.6387305924|-10220.381232344|-10220.381232344|-10220.381232344|-10220.381232344|-10220.381232344|-10220.381232344|-10220.381232344|-10220.381232344|-10220.381232344|-10220.381232344|-10220.381232344|-10273.201369272|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007||-10394.221616007|-10394.221616007|-10394.221616007|||-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007
03964|27942|/equities/gcp-infrastructure-investments|FTSE350||-74.796298840179|-74.796298840179|-74.796298840179|-74.796298840179|-74.796298840179|-74.796298840179|-74.796298840179|-74.796298840179|-74.796298840179|-74.796298840179|-74.868889858857|-74.868889858857|-75.109879231602|-75.533200502562|-75.797779895846|-75.797779895846|-76.180864601206|-76.336257510803|-76.336257510803|-77.606951348673|-78.10216799565|-78.890142047969|-78.890142047969|-78.890142047969|-78.890142047969|-78.890142047969|-78.890142047969|-78.890142047969|-78.893032852702|-78.893032852702|-78.893032852702|-78.893032852702|-78.893032852702|-78.893032852702|-79.353365597783|-79.659296549756|-79.910328906331|-80.939252475405|-81.265838626915|-81.270211745931|-81.270211745931|-81.270211745931|-81.270211745931|-81.270211745931|-81.270211745931|-81.270211745931|-81.270211745931|-81.270211745931|-81.444681752207|-81.642314671637|-81.642314671637|-81.642314671637|-81.642314671637|-82.063683138028|-82.365682931778|-82.365682931778|-82.365682931778|-82.636879408397|-82.636879408397|-82.636879408397|-82.636879408397|-82.690976103188|-83.08441941831|-83.260466868055|-83.659830313995|-83.659830313995|-83.659830313995|-84.034451972252|-84.034451972252||-84.034451972252|-84.034451972252|-84.034451972252|-84.034451972252|-84.034451972252|-84.034451972252|-84.034451972252|-84.034451972252|-84.034451972252|-84.034451972252|-84.034451972252|-84.034451972252|79.070327859891|79.070327859891|79.070327859891|79.070327859891|79.070327859891|79.070327859891|78.989257077125|78.288062232234|76.57385521556|76.57385521556|76.57385521556|76.57385521556|76.57385521556|76.57385521556|76.57385521556|76.57385521556|76.57385521556|76.57385521556|76.57385521556|76.57385521556|76.57385521556|76.57385521556|76.57385521556|76.57385521556|75.972523615012|75.972523615012|75.972523615012|75.972523615012|75.972523615012|74.550706780895|74.297067338608|73.472963631575|73.092181219464|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.709602066071|72.135768409736|72.135768409736|72.135768409736|72.135768409736||72.135768409736|72.135768409736|72.135768409736|72.135768409736|72.135768409736|72.135768409736|72.135768409736|72.135768409736|72.135768409736|71.63154556441|71.63154556441|71.63154556441|71.63154556441|71.63154556441||71.63154556441|71.63154556441|71.63154556441|71.63154556441|70.533215333883|-75.526347924038|-75.526347924038|-75.526347924038|-75.526347924038|-75.526347924038|-75.526347924038|-75.526347924038|-75.526347924038|-75.526347924038|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|||-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.639097593259|-75.871438766002|-76.562711689736|70.725952362434|70.725952362434|70.725952362434|70.725952362434|70.445500929505|70.092059223023|69.954619399008|69.634020689789|68.960021632317|-74.134110794087|-74.134110794087|-74.134110794087|-74.134110794087|-74.134110794087|-74.134110794087|-74.134110794087|-74.134110794087|-74.134110794087|-74.134110794087|-74.134110794087|-74.134110794087|-74.687453726545|69.929866691111|69.929866691111|69.929866691111|69.929866691111|69.929866691111|69.929866691111|69.929866691111|69.929866691111|69.929866691111|69.91720951451|69.275886412606|68.216116026757|67.767908391817|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221||67.742413384221|67.249400728833|66.753019140706|||66.567359286929|66.124728872141|65.06258911751|64.874338322489|64.874338322489|64.736431737309
03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03966|14039|/equities/genesis-emf|FTSE350||-703.59825221426|-703.72027684722|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|-703.96966075145|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|669.87890544895|668.61085722905|668.61085722905|668.61085722905|668.61085722905|668.61085722905|667.34121188118|667.34121188118|667.34121188118|667.34121188118|667.34121188118|663.31573301423|663.31573301423|-687.95079671644|-687.95079671644|-687.95079671644|-687.95079671644|-687.95079671644|-687.95079671644|-687.95079671644|-687.95079671644|-687.95079671644|-687.95079671644|-687.95079671644|-693.57866776545|-696.042964862|-697.19214791524|-702.29132089866|-707.35700491019|-714.00222225264|679.56866634793|679.56866634793|679.56866634793|679.56866634793|679.56866634793||679.56866634793|679.56866634793|679.56866634793|679.20962385013|677.69403260366|674.29890816097|667.87951519318|-704.61453459453|-704.61453459453|-704.61453459453|-704.61453459453|-704.61453459453|-704.61453459453|-704.61453459453|-704.61453459453|696.83782888879|696.83782888879|696.83782888879|696.83782888879|696.83782888879|696.83782888879|696.83782888879|696.83782888879|696.83782888879|696.83782888879|696.83782888879|696.83782888879|696.83782888879|696.83782888879|694.98553727986|693.01729877939|693.01729877939|689.15810297319|687.03124722716|684.97791842762|684.97791842762|676.2599641821|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-707.60114847859|-709.32795658862|675.04807710746|675.04807710746|675.04807710746|675.04807710746|675.04807710746|675.04807710746|675.04807710746|675.04807710746|675.04807710746|675.04807710746|675.04807710746||675.04807710746|675.04807710746|675.04807710746|675.04807710746|675.04807710746|675.04807710746|670.75940509023|670.75940509023|662.81552415624|662.36725855685|656.79142009789|652.07380010876|646.71532124715|641.59482308711||639.05537119271|634.56970453117|634.56970453117|624.97574985668|624.97574985668|624.97574985668|624.97574985668|624.97574985668|624.97574985668|624.97574985668|624.97574985668|624.97574985668|624.97574985668|624.97574985668|624.97574985668|624.97574985668|622.50619748616|621.94321387338|621.94321387338|621.94321387338|621.94321387338|621.94321387338|621.94321387338|621.94321387338|||621.94321387338|621.94321387338|621.94321387338|618.79420569716|618.79420569716|618.79420569716|618.79420569716|618.79420569716|618.79420569716|618.79420569716|618.79420569716|618.79420569716|618.79420569716|618.31656291044|618.31656291044|618.31656291044|613.16930449494|613.16930449494|611.03575022046|611.03575022046|611.03575022046|609.46054220057|609.46054220057|609.46054220057|609.46054220057|603.45634824254|603.45634824254|603.45634824254|603.45634824254|603.45634824254|598.09593435369|597.44879557393|597.44879557393|597.44879557393|597.44879557393|595.87641511252|592.20880704777|591.18313562491|585.81999105409|585.81999105409|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297||584.8127917297|584.8127917297|584.8127917297|||584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297
03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP||-440.83117103485|-440.83117103485|-440.83117103485|-440.83117103485|-440.83117103485|-440.83117103485|-440.83117103485|-449.09019003872|-460.43354448747|-467.73171609719|-470.90952604591|-470.90952604591|-475.89947338435|-478.63830376039|-487.51478195598|-488.71086883998|-496.12318759998|-509.14282419751|-509.14282419751|460.7616407628|460.7616407628|460.7616407628|460.7616407628|460.7616407628|460.7616407628|460.7616407628|460.7616407628|460.7616407628|460.7616407628|460.7616407628|460.7616407628|451.54071195866|447.48410129769|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-495.17685092433|-501.66872324926|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634||-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634|-503.34192960634|456.65728922457|456.65728922457|456.65728922457|456.65728922457|456.65728922457|456.65728922457|456.65728922457|456.65728922457|451.56365469397|448.68459583848|448.68459583848|448.68459583848|448.68459583848|448.68459583848|448.68459583848|448.68459583848|448.68459583848|448.68459583848|448.68459583848|448.68459583848|441.95128161741|437.22364624157|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229|431.04081445229||431.04081445229|428.57312716921|425.58125241023|423.18673137066|423.18673137066|423.02733581086|423.02733581086|423.02733581086|423.02733581086|423.02733581086|423.02733581086|410.91926201206|408.13907297817|408.13907297817||408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|408.13907297817|407.91627416557|407.91627416557|407.91627416557|407.91627416557|407.91627416557|407.91627416557|407.91627416557|407.91627416557|||406.38299850115|406.38299850115|398.75267520093|396.76873481596|396.76873481596|394.79859423996|391.39182827606|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|380.6282113966|380.6282113966|371.75474814348|371.75474814348|371.75474814348|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634||367.72669854661|364.0696651196|362.93407479652|||356.73276011913|356.73276011913|356.73276011913|354.95563395448|354.95563395448|354.95563395448
03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP||-1863.4880728917|-1863.4880728917|-1863.4880728917|-1863.4880728917|-1863.4880728917|-1863.4880728917|-1863.4880728917|-1863.4880728917|-1863.4880728917|-1900.0978587685|-1943.8865097428|-1969.7627886031|-1994.0697651145|-2047.6330723495|-2057.7034137217|-2076.3371263574|-2122.819029286|1948.3502368353|1948.3502368353|1948.3502368353|1948.3502368353|1948.3502368353|1948.3502368353|1945.9447075948|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1933.6149825942|1916.2222007335|1916.2222007335|1898.0246674817|1871.6940749797|1841.6045277552|1833.7272530613|1809.9747256237|1794.5830284708|1754.1047879085|1754.1047879085|1754.1047879085|1754.1047879085|1754.1047879085|1754.1047879085|1754.1047879085|1754.1047879085|1754.1047879085|1751.0053198983|1729.5614665537|1680.6238517264|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173||-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1856.9712227173|-1893.0791363526|-1894.9768181695|1688.3459284369|1688.3459284369|1688.3459284369|1644.8288093743|1628.0264426533|-1789.1198532066|-1789.1198532066|-1789.1198532066|-1789.1198532066|-1789.1198532066|-1789.1198532066|-1789.1198532066|-1789.1198532066|-1819.3859128764|-1819.3859128764|-1819.3859128764|-1819.3859128764|-1819.3859128764|-1819.3859128764|-1819.3859128764|-1819.3859128764|-1835.0954587515|-1869.4393986128|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533||1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|1693.1721457533|-1886.8019778967|-1886.8019778967||-1886.8019778967|-1886.8019778967|-1886.8019778967|-1886.8019778967|-1886.8019778967|-1886.8019778967|-1900.843617871|-1900.843617871|-1900.843617871|-1902.7151309677|-1905.0168121864|-1911.6664090348|-1911.6664090348|-1911.6664090348|-1928.3659562533|-1928.3659562533|-1928.3659562533|-1928.3659562533|-1928.3659562533|-1928.3659562533|-1928.3659562533|-1928.3659562533|-1928.3659562533|-1928.3659562533|||-1928.3659562533|-1928.3659562533|-1928.3659562533|-1928.3659562533|-1928.3659562533|-1928.3659562533|-1928.3659562533|-1961.1330180712|-1961.1330180712|-1961.1330180712|-1961.1330180712|-1961.1330180712|-1961.1330180712|-1961.1330180712|-1961.1330180712|-1961.1330180712|-1961.1330180712|-1961.1330180712|-1998.2644767306|-2044.3571835532|-2044.3571835532|-2044.3571835532|-2044.3571835532|-2044.3571835532|-2044.3571835532|-2044.3571835532|-2044.3571835532|-2044.3571835532|-2044.3571835532|-2044.3571835532|-2044.3571835532|-2325.3155395477|-2325.3155395477|2133.7097762254|2133.7097762254|2133.7097762254|2133.7097762254|2133.7097762254|2133.7097762254|2133.7097762254|2133.7097762254|2133.7097762254|2133.7097762254|2133.7097762254|2133.7097762254|2126.6775291394|2100.7528101549|2049.8364557276|2030.0450070712|2030.0450070712|2006.2333167761|2004.7814185998|2004.7814185998|2004.7814185998|2004.7814185998|2004.7814185998|2004.7814185998|2004.7814185998|2004.7814185998|2004.7814185998|2004.7814185998|2004.7814185998|2004.7814185998||2004.7814185998|2004.7814185998|1987.3578997832|||1987.3578997832|1948.7754876064|1939.4172084515|-2149.6046249464|-2149.6046249464|-2149.6046249464
03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE||-1388.4840360388|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1388.4840360388|-1389.7322622654|-1398.9247358504|-1399.4194269758|-1399.4194269758|-1436.354918862|-1449.0054654022|-1452.3949615581|-1456.7742956901|-1456.7742956901|-1456.7742956901|-1468.8586312894|-1468.8586312894|-1468.8586312894|-1468.8586312894|-1468.8586312894|-1496.5929236548|-1511.0242436966|-1511.0242436966|-1511.0242436966|-1523.9158263296|-1524.8786959218|-1528.3652176909|-1528.5456674288|-1528.5456674288|-1528.5456674288|-1528.5456674288|-1528.5456674288|-1528.5456674288|-1528.5456674288|-1528.5456674288|-1528.5456674288|-1529.3246466788|-1529.3246466788|-1529.3246466788|-1552.6662740875|-1580.6991038118|-1580.6991038118|-1596.6378931242|-1599.9057203539|-1599.9057203539|-1599.9057203539|-1599.9057203539|-1611.3674670599|-1631.9082967332|-1659.8703297036|1599.6341224905|1599.6341224905|1599.6341224905|1599.6341224905|1599.6341224905|1599.6341224905|1599.6341224905|1596.6375286783|1596.6375286783|1596.6375286783|1596.6375286783|1596.6375286783|1596.6375286783|1596.6375286783|1592.7916985314|1580.7129983682|1554.5422204091||1537.9080226768|1530.3978029742|1524.4420033047|1517.3244481163|1516.6660534626|1514.3789482918|1513.3377203242|1511.958578138|1489.3984201533|-1588.7886557923|-1588.7886557923|-1588.7886557923|-1588.7886557923|-1588.7886557923|-1588.7886557923|-1588.7886557923|-1588.7886557923|-1588.7886557923|-1588.7886557923|-1588.7886557923|-1588.7886557923|-1588.7886557923|-1588.7886557923|-1588.7886557923|-1588.7886557923|-1588.7886557923|-1588.7886557923|-1588.7886557923|-1588.7886557923|-1601.9132927789|-1601.9132927789|-1601.9132927789|-1608.5703253099|-1610.105165072|-1610.105165072|-1612.1975071316|-1612.1975071316|-1612.1975071316|-1628.1916745907|-1632.6094706547|-1632.6094706547|-1632.6094706547|-1698.7216503368|-1701.8794929175|-1701.8794929175|-1701.8794929175|-1703.6290036018|-1703.6290036018|-1705.7075914934|-1705.7075914934|-1716.1471068677|-1723.9412298529|-1729.3791442811|-1750.4888141587|-1750.4888141587|-1750.4888141587|-1750.4888141587|-1750.4888141587|-1750.4888141587|-1760.0153490652|1722.6581566968|1722.6581566968|1722.6581566968|1722.6581566968||1722.6581566968|1722.6581566968|1722.6581566968|1722.6581566968|1722.6581566968|1722.6581566968|1722.6581566968|1722.6581566968|1717.0090629965|1708.4822922183|1692.9247691314|1684.2497434794|1676.8052705326|1652.6447450363||1630.8830500403|1615.1768250773|1596.7113648863|-1678.9326277517|-1678.9326277517|-1678.9326277517|-1678.9326277517|-1678.9326277517|-1678.9326277517|-1678.9326277517|-1678.9326277517|-1687.841808613|-1696.2964540144|-1698.7522593837|-1698.7522593837|-1698.7522593837|-1698.7522593837|-1698.7522593837|-1698.7522593837|-1714.5924898101|1623.0429842899|1623.0429842899|1623.0429842899|1623.0429842899|||1623.0429842899|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1616.498895975|1586.8039535695|1586.8039535695|1586.8039535695|1586.8039535695|1586.8039535695|1584.6599166542|1584.6599166542|1584.6599166542|1575.2109832399|1566.7275443652|1566.7275443652|1566.7275443652|1566.7275443652|1555.7788745592|1555.7788745592|1555.7788745592|1555.7788745592|1555.7788745592|1555.7788745592|1547.2543728827|1542.4718116122|1538.7495091047|1513.4329872757|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1504.2077166606|1494.4585591477|1491.5633047662|1491.5633047662|1491.5633047662|1484.5592166673|1467.9213396455|1461.9459180197|1445.7288832489|1428.3320599467|1387.007763005||-1476.1081595944|-1476.1081595944|-1476.1081595944|||-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944|-1476.1081595944
03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH||-401.80249911862|-401.80249911862|-403.98964632201|-403.98964632201|-403.98964632201|-403.98964632201|-403.98964632201|-403.98964632201|-403.98964632201|-403.98964632201|-403.98964632201|-403.98964632201|-409.87460600721|-413.31345756172|-423.7566198521|-426.8505230921|-426.8505230921|-426.8505230921|-426.8505230921|-426.8505230921|-426.8505230921|-426.8505230921|-426.8505230921|-426.8505230921|-426.8505230921|-426.8505230921|-429.35337289367|-430.01763824394|-430.91267902146|-430.91267902146|-430.91267902146|-430.91267902146|-436.50297940319|-439.81720917032|412.22849661251|412.22849661251|412.22849661251|412.22849661251|412.22849661251|412.22849661251|409.47217665511|409.47217665511|409.47217665511|406.46225652378|406.46225652378|399.98583888656|396.47594769405|378.82603807369|376.90116087506|-393.99581407971|-393.99581407971|-393.99581407971|-393.99581407971|-393.99581407971|-393.99581407971|-393.99581407971|-393.99581407971|-393.99581407971|-394.3592388836|-398.15192293762|-400.93268876207|-407.34188827024|-409.15763837481|-419.21960768859|-424.29123110419|-426.58237589117|-426.58237589117|-426.58237589117|-426.58237589117||-426.58237589117|-426.58237589117|-426.58237589117|-426.58237589117|-426.58237589117|-426.58237589117|-426.58237589117|-426.58237589117|-426.58237589117|-426.58237589117|-426.58237589117|-426.58237589117|-426.58237589117|-426.58237589117|-426.58237589117|-444.15820798075|-454.2124429758|-454.2124429758|-454.2124429758|-463.24331650099|-463.24331650099|-463.24331650099|-470.13146616972|-472.97384078808|-481.46297929361|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-483.0641847951|-489.44630965732|-493.34594641286|-502.04606533667|-502.20826274852|467.41867925846|467.41867925846|467.41867925846|467.41867925846|467.41867925846|467.41867925846|467.41867925846|467.41867925846|467.41867925846|467.41867925846||467.41867925846|467.41867925846|467.41867925846|467.41867925846|467.41867925846|456.72563618779|454.82886765473|454.82886765473|446.72375099387|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489||444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|444.20249047489|439.26210048697|436.49044097594|436.49044097594|436.49044097594|428.6032687683|425.99970503441|425.99970503441|415.93301678357|406.6533506254|||398.96761892677|393.86977214688|393.86977214688|393.86977214688|393.86977214688|390.48501423461|390.48501423461|390.48501423461|390.48501423461|386.4400124932|383.42267793028|374.61841872895|-405.47537066799|-405.47537066799|-405.47537066799|-405.47537066799|-405.47537066799|-405.47537066799|-405.47537066799|-405.47537066799|-405.47537066799|-405.47537066799|-406.14163364152|-410.25394019793|-414.2222565513|-416.83491545022|-416.83491545022|-424.13330095764|-424.13330095764|-424.13330095764|-424.13330095764|-424.13330095764|-424.61704591266|-424.61704591266|-424.61704591266|-434.47600167054|-440.10514196398|-440.10514196398|-440.10514196398|-440.10514196398|-440.10514196398|-440.10514196398|-440.10514196398|-440.10514196398|-440.10514196398|-440.10514196398|-440.10514196398|-440.10514196398|-444.34739148884|-453.41375645299|-454.93750920449|-458.14001639854|438.67818167786|438.67818167786|438.67818167786|438.67818167786|438.67818167786|438.67818167786|438.67818167786|438.67818167786|438.67818167786|438.67818167786|438.67818167786||438.67818167786|436.03410024753|432.45453548554|||432.10316361458|430.94890548602|430.94890548602|422.37548158187|422.37548158187|422.37548158187
03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP||-1011.739040758|-1011.739040758|-1013.7489348538|-1025.1265630862|-1037.0350856937|-1037.5964060846|-1037.5964060846|-1042.3359041861|-1042.3359041861|-1042.3359041861|-1042.3359041861|-1042.3359041861|-1042.3359041861|-1060.7954307851|-1075.9449556466|-1078.4770856929|-1078.4770856929|-1085.3817314717|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|992.99276003283|983.72531333943|980.92642874915|980.92642874915|980.92642874915|980.92642874915|980.92642874915|980.92642874915|980.92642874915|980.92642874915|980.92642874915|980.92642874915|980.92642874915|971.35616565288|971.35616565288|967.24195852527|967.24195852527|967.24195852527||967.24195852527|967.24195852527|967.24195852527|967.24195852527|967.24195852527|967.24195852527|967.24195852527|967.24195852527|967.24195852527|967.24195852527|967.24195852527|967.24195852527|967.24195852527|967.24195852527|967.24195852527|967.24195852527|967.24195852527|965.74662600899|948.9185058954|947.62053769194|942.83725434982|942.83725434982|942.83725434982|942.83725434982|942.83725434982|930.92724092523|930.92724092523|930.92724092523|930.42997762941|930.42997762941|923.48885453832|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462|917.83984120462||917.83984120462|913.11996659723|913.11996659723|913.11996659723|913.11996659723|913.11996659723|-979.80225424392|-979.80225424392|-979.80225424392|-979.80225424392|-979.80225424392|-979.80225424392|-979.80225424392|-979.80225424392||-979.80225424392|-987.43027638973|-999.99053811364|-999.99053811364|-999.99053811364|-999.99053811364|-999.99053811364|-999.99053811364|-999.99053811364|-999.99053811364|-1001.428380429|937.55057481476|937.55057481476|937.55057481476|937.55057481476|937.55057481476|937.55057481476|937.55057481476|937.55057481476|937.55057481476|937.55057481476|937.55057481476|937.55057481476|937.55057481476|||937.55057481476|937.55057481476|933.12194605611|932.19685903918|932.19685903918|926.82428578681|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|918.99159505359|912.88132007908|896.02923910696|893.89467411577|893.89467411577|893.89467411577|893.89467411577|893.89467411577|893.89467411577|893.89467411577|893.89467411577|893.89467411577|893.89467411577|893.89467411577|890.56717534131|876.04684114529|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334||862.99070092334|862.99070092334|862.99070092334|||862.99070092334|862.99070092334|862.99070092334|850.30078422905|844.72866135042|838.50965288394
03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP||-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-239.43081304512|-244.97868116124|-246.7941442541|-246.7941442541|-246.7941442541|-247.14628841441|-247.14628841441|-247.14628841441|-247.52365379379|-248.58183754865|-251.70793902422|-251.70793902422|-251.70793902422|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-252.74650830347|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185||-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-253.27457382185|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-254.39882857881|-255.91536508757|-256.37081525285|-256.37081525285|-256.37081525285|-256.37081525285|-256.37081525285|-257.13966427002|-257.13966427002|-257.13966427002|-258.28044971608|-258.28044971608|-260.78383301786|-264.3709255754|-266.92172952547|-266.92172952547|-266.92172952547|-266.92172952547|-266.92172952547|-266.92172952547|-266.92172952547|-266.92172952547|-269.32312287095||-269.32312287095|-269.83124763439|-270.1180529271|-273.60339214122|-281.17043571246|255.57663899798|255.57663899798|255.57663899798|251.76129476989|251.76129476989|250.70699418876|249.33938525456|249.33938525456|248.34842176722||-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-269.11253401082|-272.73614890091|-273.40289352635|-273.40289352635|-273.40289352635|-273.40289352635|-273.40289352635|-273.40289352635|-273.40289352635|-273.40289352635|-273.40289352635|-273.98491034327|||-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|-273.98491034327|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956||249.29854701956|249.29854701956|249.29854701956|||247.43563385902|247.43563385902|247.09382291302|246.6834203446|246.6834203446|246.6834203446
03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP||-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-316.12591395344|-318.72323772605|-320.27581969561|-322.97313299512|-324.55348110569|-325.08720122854|-328.07816597833|-328.07816597833|-328.07816597833|-328.07816597833|-328.07816597833|-330.22573997592|-334.81881478508|-334.81881478508|-336.07646087232|-342.30717874702|-350.70874999591|-350.70874999591|-350.70874999591|-350.89700502349|-350.89700502349|-350.89700502349|-350.89700502349|-355.69880526933|-355.69880526933|-355.69880526933|-355.69880526933|-355.69880526933|-357.35978363259|-360.06642625843|-362.7126958427|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.79754458978|340.39855904555|340.39855904555|340.39855904555|340.39855904555|335.27617671727|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966||330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966||330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|330.95253440966|323.43949712238|314.30872340697|314.30872340697|314.30872340697|314.30872340697|304.06964784748|300.39052989315||300.39052989315|297.11938909999|297.11938909999|297.11938909999|296.77014622338|296.77014622338|296.77014622338|296.77014622338|296.77014622338|295.70049824312|295.70049824312|295.70049824312|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|||-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-323.75100849641|-325.92010655417|-326.51113557831|-331.87231752625|-337.36378820462|-338.15571295468|-340.23523804047|-342.38107391483|-342.38107391483|-342.38107391483|-342.38107391483|-350.73714633657|-353.43687476796|-353.48240557622|-353.48240557622|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|319.82714603772|317.01900978475|316.7371473007|316.7371473007|314.8360700348|314.8360700348||313.33819725546|312.90334396049|312.90334396049|||312.86350249896|312.62207189428|312.62207189428|312.62207189428|312.62207189428|312.62207189428
03975|50660|/equities/greencoat-u|FTSE350||-131.54625987151|-131.54625987151|-131.54625987151|-131.54625987151|-131.54625987151|-131.54625987151|-131.54625987151|-131.54625987151|-131.54625987151|-131.54625987151|-132.8680697452|-134.14785459427|-137.2309536182|-137.90602948332|-137.90602948332|-137.90602948332|-137.90602948332|-137.90602948332|-137.90602948332|-137.90602948332|-137.90602948332|-139.13447906866|-139.2808415965|-139.2808415965|-140.50649066278|-140.98304857536|-140.98304857536|-140.98304857536|-141.13343605527|-141.13343605527|-141.13343605527|-141.13343605527|-141.52048009776|-141.65053530691|-142.68948333526|-142.86742451748|-144.03181005143|-145.18190058594|-145.18190058594|-145.18190058594|-145.18190058594|-145.18190058594|-145.18190058594|-145.18190058594|-145.18190058594|-145.18190058594|-145.18190058594|-145.30211871339|-146.15009744904|-146.15009744904|-146.86678206415|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882||138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|138.62055402882|136.67839268719|135.12941899868|134.93063171067|134.93063171067|134.93063171067|134.93063171067|134.93063171067|134.75981275415|133.06521654795|133.06521654795|133.06521654795|133.06521654795|133.06521654795|133.06521654795|132.60024823823|130.801883588|-138.52217023629|-138.52217023629|-138.52217023629|-138.52217023629|-138.52217023629|-138.70797133731|-139.37551980865|-139.49501319342|-139.51113102628|-140.15126602068|-140.3958455392|-141.09505927217|-141.09505927217|-141.09505927217|-141.09505927217|-141.5157920746|-142.02043405153|-142.41804022897|-143.28693363521|-143.3910451714|-143.68449124404|-145.55699273291|-145.83574422664|-145.83574422664|-145.83574422664|-145.83574422664|-145.83574422664|-145.83574422664|-145.83574422664|-145.83574422664|-146.79746347379||-146.79746347379|-147.16939826488|137.45670214884|137.45670214884|137.45670214884|137.45670214884|137.45670214884|137.45670214884|137.45670214884|137.45670214884|137.45670214884|137.45670214884|136.74839843046|136.74839843046||134.72722777539|133.94304063175|133.94304063175|133.94304063175|133.94304063175|133.94304063175|133.94304063175|133.94304063175|132.80337288483|131.45374375034|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|||131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|131.33273415224|129.91413820735|129.74349825638|128.49832580109|-136.91794553703|-136.91794553703|-136.91794553703|-136.91794553703|-136.91794553703|-136.91794553703|-136.91794553703|-136.91794553703|-136.91794553703|-137.00833220952|-137.34281429177|-140.29201723608|-141.19668056206|-142.55021860222|-142.55021860222|-144.21136010599|-145.80599459247|-145.80599459247|-147.1011049332|-148.23456680132|-149.32134450093|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932||142.62579941596|142.62579941596|142.62579941596|||142.62579941596|142.62579941596|142.08627981439|140.30056558743|140.30056558743|140.30056558743
03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP||-206.17625945486|-206.17625945486|-206.17625945486|-206.17625945486|-206.17625945486|-206.17625945486|-206.17625945486|-210.35140549781|-210.76221740543|-210.76221740543|-212.94691009321|-213.56323411507|-216.47189549511|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.32287608929|200.08363982516|200.08363982516|200.08363982516|200.08363982516|199.13153611133|199.13153611133|199.13153611133|195.06281790148|192.43090877942|191.3398986438|183.86100001899|180.8455513381|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|174.53090480866|173.33434427117|172.90165505408|172.90165505408|169.76210627093||169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|169.76210627093|165.2690005251|165.14333374724|164.32811051238|164.32811051238|164.32811051238|164.32811051238|162.86456723598|161.61559516541|161.61559516541|161.61559516541|161.61559516541|159.17023646527|159.17023646527|158.48915722297|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|158.40481908314|156.53868227527|151.15409056926|148.90743305709|147.46278555494||147.46278555494|147.46278555494|147.46278555494|136.13641974773|125.76877382763|125.76877382763|125.76877382763|125.76877382763|125.76877382763|123.8875242711|122.39395345604|122.39395345604|122.39395345604|122.39395345604||122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|122.39395345604|120.94883869926|120.1987074618|119.86499518867|117.09733708165|116.52748206216|113.01942892161|109.94380855656|||108.43556524325|108.43556524325|105.57234918859|104.32223405106|104.32223405106|104.20248041399|103.14164914298|101.12682966842|100.75308794063|98.744762357538|98.011902248497|98.011902248497|96.582599465783|96.582599465783|95.689942060505|93.798381260804|93.717529884162|93.717529884162|93.717529884162|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.253901899566|93.253901899566|92.177221338738|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345||90.876182545345|90.876182545345|90.876182545345|||90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345
03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP||-2808.0669701921|-2808.0669701921|-2808.0669701921|-2808.0669701921|-2808.0669701921|-2808.0669701921|-2808.0669701921|-2826.539469373|-2826.539469373|-2826.7396271498|-2826.7396271498|-2826.7396271498|-2826.7396271498|-2855.9329190553|-2896.5921322837|-2903.6579247596|-2938.8737569809|-2938.8737569809|-2938.8737569809|-2938.8737569809|-2938.8737569809|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-2967.8908954564|-3020.2121060627|-3048.749116684|-3048.749116684|-3048.749116684|-3075.6101296489|-3105.6779218321|-3116.642135369|-3153.9357059656|-3216.1507844062|3035.6476767738|3035.6476767738|3035.6476767738|3035.6476767738|3035.6476767738|3035.6476767738|3035.6476767738|3035.6476767738|3021.9354034244|3021.9354034244|3002.817114916|2993.4484211684|2993.4484211684|2993.4484211684|2993.4484211684|2993.4484211684|2993.4484211684|2993.4484211684|2993.4484211684|2993.4484211684|2993.4484211684|2992.9426901871|2976.4918779857|2957.4354199841|2955.7060222045||2951.4511357828|2945.3083916824|2945.3083916824|2945.3083916824|2945.3083916824|2940.453768536|2928.3930761511|2923.4392785569|2923.4392785569|2923.4392785569|2923.4392785569|2923.4392785569|2923.4392785569|2923.4392785569|2923.4392785569|2923.4392785569|2923.4392785569|2875.3769761744|2772.4188624159|2705.4654026844|2692.5162636363|2692.5162636363|2692.5162636363|2692.5162636363|2692.5162636363|2692.5162636363|2692.5162636363|2692.5162636363|2692.5162636363|2692.5162636363|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2678.8614076042|2655.7926230324|2622.1029144805|2617.8921272005|2594.4356968895||2586.1233457103|2586.1233457103|2586.1233457103|2586.1233457103|2586.1233457103|2586.1233457103|2586.1233457103|2586.1233457103|2586.1233457103|2586.1233457103|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077||2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|2562.2635119077|||2562.2635119077|2554.4360936679|2554.4360936679|2554.4360936679|2554.4360936679|2554.4360936679|2554.4360936679|2554.4360936679|2554.4360936679|2554.4360936679|2554.4360936679|2554.4360936679|2540.9360459157|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2518.2182726472|2516.4606313238|2516.4606313238|2516.4606313238|2456.4961604553|2454.4382505156|2454.4382505156|2454.4382505156|2454.4382505156|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2426.1453626864|2420.7309856672|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475|2391.1290777475||2391.1290777475|2391.1290777475|2391.1290777475|||2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614|2353.5742420614
03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH||2544.8808545729|2544.8808545729|2544.8808545729|2544.8808545729|2544.6453939698|2531.6548073702|2531.6548073702|2452.3361221273|2452.3361221273|2452.3361221273|2452.3361221273|2452.3361221273|2452.3361221273|2452.3361221273|2452.3361221273|2452.3361221273|2452.3361221273|2452.3361221273|-2582.6338770906|-2582.6338770906|-2582.6338770906|-2582.6338770906|-2582.6338770906|-2582.6338770906|-2582.6338770906|-2582.6338770906|-2588.0603420871|-2588.0603420871|-2609.0114912079|-2612.8367506282|-2612.8367506282|-2612.8367506282|-2621.7630562535|-2627.9589249019|-2627.9589249019|-2627.9589249019|-2639.5099165577|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|2498.3491290738|-2637.696933905|-2637.696933905|-2637.696933905|-2637.696933905|-2637.696933905|-2637.696933905|-2637.696933905|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952||-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2643.5359911952|-2675.8309453714|-2675.8309453714|-2675.8309453714|-2675.8309453714|-2675.8309453714|-2675.8309453714|-2675.8309453714|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2540.7209799993|2527.956633593|2511.7207088751|2511.4652299133|2487.1835887925|2477.7595431028|2460.5661590031|2446.3512877812|2446.3292355782|2446.3292355782|2446.3292355782|2446.3292355782|2277.1435950869|-2360.1997005444|-2360.1997005444|-2360.1997005444|-2360.1997005444|-2360.1997005444|-2360.1997005444|-2360.1997005444|-2360.1997005444|-2360.1997005444|-2362.9472719808|-2364.1356407426|2230.9262323039||2230.9262323039|2230.9262323039|2230.9262323039|2230.9262323039|2230.9262323039|2230.9262323039|2230.9262323039|2227.3931606762|2201.5643766064|2201.5643766064|2193.5159740071|2193.3510822301|2181.5012024779|-2303.2620542085||-2303.2620542085|-2303.2620542085|-2303.2620542085|-2303.2620542085|-2303.2620542085|-2303.2620542085|-2303.2620542085|-2306.2118318406|-2306.2118318406|-2306.2118318406|-2306.2118318406|-2321.5687020451|-2324.9652244946|-2335.1280272162|-2372.1422524624|-2386.8247249583|2245.0991058715|2245.0991058715|2245.0991058715|2245.0991058715|2245.0991058715|2245.0991058715|2245.0991058715|2245.0991058715|||2230.4562140976|2227.971388231|2227.971388231|2227.971388231|2227.971388231|2224.5793202567|-2320.4183829538|-2320.4183829538|-2346.6537805389|-2351.3930894877|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2242.7378014662|2226.7086682958|2224.1762981065|2200.4736645627|2179.6648573266|2150.2795832275|2119.9217591417|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2278.3583770579|-2331.7315300643|2195.3215580635||2195.3215580635|2195.3215580635|2195.3215580635|||2195.3215580635|2195.3215580635|2183.8650449837|2157.075988567|2154.5075620811|2154.5075620811
03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-297.70178555744|-300.85755103713|-305.60838936309|-310.04862458593|-310.04862458593|-312.44968310345|-312.44968310345|-312.44968310345|-312.44968310345|-312.44968310345|-318.52186129876|297.83368799508|297.83368799508|297.83368799508|297.83368799508|297.83368799508|297.83368799508|297.83368799508|297.83368799508|297.83368799508|297.83368799508|296.49995762952|296.49995762952|296.49995762952|296.49995762952|296.49995762952|296.49995762952|296.49995762952|296.49995762952|296.49995762952|296.49995762952|296.49995762952|296.49995762952|295.91661134335|295.91661134335|294.1073428853|287.23064271549|287.23064271549|287.23064271549|284.75793967357|281.18214474907|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002||-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-305.64985791002|-306.32168109526|-306.32168109526|-306.32168109526|-306.32168109526|279.7848099272|279.7848099272|279.7848099272|279.7848099272|279.7848099272|279.7848099272|279.7848099272|279.7848099272|279.7848099272|279.7848099272|268.07234914724|268.07234914724|268.07234914724|268.07234914724|268.07234914724|268.07234914724|268.07234914724|268.07234914724|268.07234914724|268.07234914724|268.07234914724|266.38037573435|255.65644414984|255.65644414984|255.65644414984|255.65644414984|255.65644414984|255.65644414984|255.65644414984|255.65644414984|254.85383462704|254.85383462704|254.85383462704|254.85383462704|254.58881151317|254.58881151317|254.58881151317|249.98757173881|249.12044066393|249.12044066393|248.14217460381|246.84684676844|245.98623411987|245.98623411987|241.94025402967|241.49750577501|241.49750577501|241.49750577501|241.49750577501||241.49750577501|241.49750577501|241.49750577501|241.49750577501|241.49750577501|235.20390385048|229.13765704253|224.36406778868|221.50452247788|220.19391691607|217.99323762701|212.00636327317|198.85152390325|192.55725725849|-126.66526753417|-288.23797852108|-288.23797852108|-288.23797852108|-288.23797852108|-288.23797852108|-288.23797852108|-288.23797852108|-288.23797852108|-288.23797852108|-288.23797852108|-288.23797852108|-288.23797852108|-288.23797852108|-288.71108432952|-293.62849167472|-293.62849167472|261.33396698175|261.33396698175|261.33396698175|261.33396698175|261.33396698175|261.33396698175|261.33396698175|261.33396698175|||261.33396698175|250.68664991788|-276.81006987551|-276.81006987551|-276.81006987551|-276.81006987551|-276.81006987551|-276.81006987551|-276.81006987551|-276.81006987551|-276.81006987551|-276.81006987551|-276.81006987551|-276.81006987551|-277.51127123619|-277.51127123619|-277.51127123619|-277.51127123619|-277.51127123619|-277.51127123619|-277.51127123619|-279.39030069537|-279.6669929737|-283.31886548401|-283.88973949177|-283.88973949177|-283.88973949177|-283.88973949177|-283.88973949177|-283.88973949177|-283.88973949177|-286.72559700168|-286.72559700168|-286.95178095673|-287.39531058045|-288.06022581669|-288.06022581669|-288.06022581669|-288.17803377147|-288.64131353113|-288.64131353113|-288.64131353113|-288.64131353113|-288.64131353113|-288.64131353113|-288.64131353113|-288.64131353113|-288.64131353113|-288.64131353113|-289.43479196466|-293.18310591288|258.88000427513|258.88000427513|258.88000427513|258.88000427513|258.88000427513|258.88000427513|258.88000427513|258.88000427513|258.88000427513|258.88000427513|258.88000427513|258.88000427513||258.88000427513|258.88000427513|251.94690525714|||251.94690525714|251.75050736288|251.75050736288|248.15146152183|248.15146152183|248.15146152183
03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP||-275.1841053819|-275.1841053819|-275.1841053819|-275.1841053819|-275.1841053819|-275.1841053819|-275.1841053819|-275.1841053819|-275.1841053819|-275.25673522338|-275.25673522338|-275.25673522338|-276.40747663031|-277.61942271667|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.94617724827|253.22907972789|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-280.69954523585|-283.77172337133|-285.62414148735|-286.54349071104|-293.7260929911|-300.50122799793|-305.65134477526|-306.98257949389|-306.98257949389|-306.98257949389|-306.98257949389|-306.98257949389|-306.98257949389|-306.98257949389|-306.98257949389||-306.98257949389|-307.3353666185|-307.3353666185|-307.3353666185|-315.47141327021|-315.47141327021|-315.47141327021|-315.47141327021|-315.47141327021|-315.47141327021|-315.47141327021|-315.47141327021|-315.47141327021|-315.47141327021|-315.47141327021|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|-325.81336923157|292.67472632251|292.67472632251|292.67472632251|292.67472632251|292.67472632251|292.67472632251|292.67472632251|292.67472632251|292.67472632251|292.67472632251|292.15703946045|289.49987027005|289.49987027005|289.49987027005||289.49987027005|289.49987027005|289.49987027005|289.49987027005|282.86649403921|275.20166445166|274.24236839732|274.24236839732|274.24236839732|271.96616759664|271.96616759664|267.31283926305|267.31283926305|267.31283926305||267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|267.31283926305|265.63093285358|263.40104532017|258.30648305431|251.80310510545|251.80310510545|||251.80310510545|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.14990545681|-275.34686452015|-275.34686452015|-275.34686452015|-283.013182122|-287.65909836743|-288.17676748671|-288.81777863342|-288.81777863342|-288.81777863342|-288.81777863342|-288.81777863342|-288.81777863342|-288.81777863342|-288.81777863342|-292.46608838719|-292.46608838719|-294.89804871526|-299.5370927701|-303.56255275779|-309.63062807778|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|271.14142733387|271.14142733387|271.14142733387|271.14142733387|271.14142733387|271.14142733387|271.14142733387|271.14142733387|271.14142733387|271.14142733387|268.16475731324||261.40527234024|256.89807346072|256.50009227027|||251.57232237116|230.71924114509|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263
03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350||30.410466543515|29.917186489458|-30.875079095664|-30.875079095664|-30.98342125979|-31.203801187839|-31.207906902422|-31.207906902422|-31.207906902422|-31.207906902422|-31.207906902422|30.671937217599|30.671937217599|30.671937217599|30.671937217599|30.332948060543|30.332948060543|29.203274775115|-29.550033131625|-29.550033131625|-29.550033131625|-29.955591987003|-30.445101868697|29.792863424494|29.792863424494|29.792863424494|-30.088440320283|-30.088440320283|-30.11771138221|-30.339073876113|-30.339073876113|-30.339073876113|-30.339073876113|-30.601748920779|-30.774165128448|-30.824072704026|-30.907302919703|-30.999780937121|-31.169199939222|-31.524110577339|-31.882345170703|-31.974828052219|-32.577587445241|31.76841056143|31.76841056143|31.437122846034|-31.827492932691|-31.827492932691|-31.827492932691|-31.827492932691|-31.827492932691|-31.827492932691|-31.827492932691|-32.010773495776|-32.010773495776|-32.010773495776|-32.010773495776|-32.010773495776|-32.436970317742|-32.818855484746|-33.301504992139|-33.482230820801|-33.615715115338|-33.615715115338|-34.028572604689|-34.12341324227|-34.298236172917|33.040826902937|33.040826902937||33.040826902937|33.040826902937|32.712030527935|32.263367677117|31.789852381177|31.3803910684|30.630990287928|-31.932419833249|-31.932419833249|-32.366578270667|-32.690642438193|-32.772935957665|-32.943439265528|-32.943439265528|-33.351043882677|-34.109494093071|33.213577936618|33.213577936618|33.213577936618|33.213577936618|33.173419420949|32.842688499813|32.525209359465|32.42250884323|32.42250884323|32.42250884323|32.369451133727|31.849391081067|31.568767443997|31.448630323788|30.948479642228|30.569151392867|-31.629576589587|-31.629576589587|-31.629576589587|-31.629576589587|-31.629576589587|-31.629576589587|-31.682863131632|-31.765263040701|-31.765263040701|-32.125554200356|-32.125554200356|31.285117677769|31.285117677769|31.166520417092|31.166520417092|31.166520417092|30.576689521866|30.320225638559|30.320225638559|30.320225638559|30.301915824866|30.283423911691|30.283423911691|30.283423911691|30.217694082922|-30.294784555759|-30.348093467648|29.954895913937|29.894329217119|29.710364186149|29.42262695827|28.880697658745||28.480773743752|28.361389170904|28.361389170904|28.335726292069|28.335726292069|28.283585158912|28.225650566516|28.159479250069|28.159479250069|28.159479250069|28.159479250069|28.159479250069|28.159479250069|28.159479250069||28.159479250069|28.159479250069|28.159479250069|28.159479250069|28.159479250069|-28.853240538968|-28.853240538968|-28.853240538968|-28.853240538968|-28.853240538968|-28.853240538968|28.323983714093|28.323983714093|28.323983714093|28.323983714093|28.323983714093|28.323983714093|28.323983714093|28.323983714093|28.261886647373|-29.395121151871|-29.395121151871|-29.395121151871|-29.541801407013|||-30.109014348819|-30.109014348819|29.522422093097|29.522422093097|29.522422093097|29.522422093097|29.522422093097|29.522422093097|29.522422093097|29.522422093097|29.522422093097|29.522422093097|29.522422093097|29.522422093097|29.463803258145|29.154224994672|28.032377299572|-29.01959107511|-29.01959107511|-29.01959107511|-29.01959107511|-29.01959107511|-29.20510083429|-29.569557203098|-29.755063389456|-29.969770900719|-29.969770900719|-29.969770900719|-30.191413553018|-30.299892375816|-30.299892375816|-30.349881222898|-30.564976248543|-30.564976248543|-30.599561106815|29.941355301301|29.941355301301|29.358821670597|29.358821670597|29.358821670597|-29.608863015743|-29.608863015743|-29.626514589093|-30.121127194058|-30.442814797079|-30.442814797079|-30.442814797079|-30.442814797079|-30.442814797079|-30.442814797079|-30.647572590152|-30.719525100169|-30.824471952051|30.274436715799|30.274436715799|30.274436715799|30.274436715799|30.23900744448|30.23900744448|30.23900744448|29.854452525354|29.555969668973|29.555969668973||29.555969668973|29.498300289167|29.156444469043|||29.001604944411|28.936549888646|28.936549888646|28.433602715407|28.433602715407|28.433602715407
03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1097.1004991398|-1098.1949990442|-1099.2166656047|-1099.4074062274|-1099.6748958082|-1099.7776620091|-1101.1418466768|-1102.3944107767|-1102.3944107767|-1102.3944107767|-1102.3944107767|-1102.3944107767|-1102.3944107767|-1102.3944107767|-1105.4937897519|-1108.4429503109|-1108.4429503109|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224||-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|-1124.2026058224|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1048.2556130757|1047.9506811952|1046.9112115277|1045.2055996141|1036.2353884601|1030.4866898592|1030.4866898592|1030.4866898592|1017.0179257984|974.8784244982|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804|972.57921227804||972.57921227804|972.57921227804|847.84701632782|823.7846825843|811.29726423212|810.45251649163|809.0027791476|796.88086843223|783.74542564519|778.57269312681|767.75853503348|751.94012296137|751.94012296137|751.94012296137||751.94012296137|751.94012296137|751.94012296137|751.94012296137|696.68903093798|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|||-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-761.5613288171|-765.44592701141|-774.90562392544|-780.6202455237|-789.04473216827|-803.26079588792|-813.43187608715|-813.43187608715|-815.0026986432|-815.0026986432|-815.0026986432|-815.0026986432|-815.0026986432|-815.0026986432|-823.13673608684|-823.13673608684|-823.13673608684|-833.83192166116|-838.07989532447|-838.79716202473|765.17048943186|765.17048943186|765.17048943186|765.17048943186|763.7598845947|763.7598845947|752.94432571069|752.8705005368|752.8705005368|747.09528813985|734.67255661915|724.7374672707|724.7374672707|709.72874713563|704.07854195385|704.07854195385|704.07854195385|696.49836435085|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379||694.23971573379|694.23971573379|694.23971573379|||694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379|694.23971573379
03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-81.694510715649|-81.694510715649|-81.694510715649|-81.694510715649|-81.694510715649|-81.694510715649|-81.694510715649|-82.803458185606|-82.803458185606|-82.803458185606|-82.803458185606|-82.803458185606|-82.803458185606|-83.445506382444|-83.860074799471|-83.860074799471|-83.860074799471|-83.860074799471|-83.860074799471|-83.860074799471|-83.860074799471|-83.860074799471|-85.377864194373|-85.55873417905|-86.637483014564|-87.466649150297|-87.790720515168|-88.236910242412|-88.866012991108|-89.215009093988|-90.863904079583|-91.712666282816|-92.066622897817|-92.066622897817|-92.066622897817|-94.147835661781|-94.147835661781|-94.147835661781|-94.942040048057|-96.913381137245|-97.228756310535|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.806230554346|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648||-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-97.818027806648|-98.589204901241|-98.589204901241|-98.589204901241|-98.589204901241|-98.589204901241|-98.589204901241|-98.589204901241|-98.589204901241|-98.589204901241|-98.589204901241|-98.589204901241|-98.589204901241|-98.589204901241|-98.589204901241|-98.589204901241|-98.589204901241|-98.589204901241|-98.589204901241|-99.860226650793|-102.34961215154|-102.34961215154|-102.34961215154|-102.34961215154|-102.75512283264|-102.98624767659|-103.55061138262|-103.55061138262|-106.20623258076|-107.54634622567|-107.54634622567|-107.54634622567|-107.67371531584|-108.42248411653|-108.42248411653|-108.90201177064|101.4872217877|101.4872217877|101.4872217877|101.4872217877|101.4872217877|101.4872217877|101.4872217877|101.4872217877|101.4872217877|101.4872217877|99.916467744249|99.161153384006|99.161153384006|99.161153384006||99.161153384006|97.756835906546|97.64092632669|96.682006039956|96.682006039956|96.331672207888|96.328530117733|95.609477569508|93.388309427817|92.684234986392|91.226925728153|87.638251063372|-97.404717295137|-97.404717295137||-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-97.404717295137|-99.189492374757|-99.189492374757|-99.189492374757|-99.189492374757|-99.189492374757|-99.189492374757|-99.189492374757|-99.189492374757|-99.189492374757|-99.189492374757|||-99.189492374757|-99.189492374757|-99.189492374757|-99.189492374757|-99.281671516661|-99.281671516661|-99.281671516661|-100.10463162767|-100.36864953586|-100.36864953586|-100.36864953586|-101.02738555878|-102.19543228116|-102.65595114068|-102.65595114068|-102.65595114068|-102.65595114068|-102.65595114068|-102.65595114068|-102.65595114068|-102.65595114068|-102.65595114068|-102.65595114068|-103.01202994438|-103.01202994438|-103.01202994438|-103.01202994438|-103.01202994438|-103.01202994438|-103.01202994438|-103.01202994438|-103.01202994438|-103.01202994438|-103.01202994438|-103.01202994438|-103.20503352585|-103.76342777082|-104.63736686518|-105.10262595073|-105.27872973485|-105.27872973485|-105.27872973485|-105.27872973485|-105.27872973485|-105.27872973485|-105.27872973485|-105.27872973485|-106.5013691695|-106.57725616588|-106.57725616588|-106.57725616588|-106.57725616588|-106.57725616588|-106.57725616588|-106.57725616588|-106.57725616588|-106.57725616588|-106.57725616588|102.9675510273|102.9675510273|102.9675510273|102.9675510273|102.9675510273||102.9675510273|102.9675510273|102.9675510273|||101.3428029025|101.3428029025|100.56722735966|98.883209701525|98.883209701525|98.883209701525
03984|14103|/equities/henderson-sml-co-common-stock|FTSE350||-837.09953319981|-837.09953319981|-837.09953319981|-837.09953319981|-837.09953319981|-837.09953319981|-837.09953319981|-843.05503688867|-847.14819368972|-847.14819368972|-852.34344899965|-852.34344899965|-857.49272111073|-859.06109259678|-859.06109259678|-859.06109259678|-859.06109259678|-859.06109259678|-859.06109259678|-861.49777743363|-861.49777743363|-861.49777743363|-861.49777743363|-861.49777743363|-866.88009058623|-866.88009058623|-866.88009058623|-866.88009058623|-872.37003476115|-872.37003476115|-872.37003476115|-872.37003476115|-872.37003476115|-872.37003476115|-872.37003476115|-872.37003476115|-880.18892751238|-882.8875648301|-882.8875648301|852.25274897852|852.25274897852|852.25274897852|852.25274897852|852.25274897852|852.25274897852|849.39194330947|-880.208147123|-880.208147123|-880.208147123|-880.208147123|-880.208147123|-880.208147123|-880.208147123|-880.208147123|-880.208147123|-880.208147123|-880.208147123|-880.208147123|-884.95349680333|-888.6705520037|-893.24505778189|-902.82784197988|-911.97537997765|-921.19486664183|-927.60540737981|-936.1171193109|-939.85235478989|-940.38861681798|-940.38861681798||-940.38861681798|-940.38861681798|-940.38861681798|-940.38861681798|-940.38861681798|-940.38861681798|-940.38861681798|-940.38861681798|-940.38861681798|-940.38861681798|-940.38861681798|-940.38861681798|-943.94890965183|-943.94890965183|-952.10989961314|-996.73322179238|933.80466445385|933.80466445385|925.5051827265|916.28353636278|898.4261515142|885.25127946022|884.72364384469|873.04852196791|873.04852196791|873.04852196791|873.04852196791|872.95682131335|872.95682131335|872.56313479261|868.47478911961|850.86004943411|847.21271207653|847.21271207653|847.21271207653|842.91878761541|-888.83343746225|-888.83343746225|-888.83343746225|-889.17091044722|-889.17091044722|-890.03768559891|-891.69576547854|-891.69576547854|-891.69576547854|-891.69576547854|-891.69576547854|-891.69576547854|-891.69576547854|-891.69576547854|-892.58927941706|852.54673307197|852.54673307197|852.54673307197|852.54673307197|852.54673307197|852.54673307197|852.54673307197|852.54673307197|852.54673307197|852.43231872839|852.43231872839|852.43231872839|852.43231872839||843.69395006279|840.60745427984|831.45856624054|831.45856624054|830.01115243089|828.41072058294|821.38275119567|811.39110280964|804.8212231739|803.22525163311|798.48916441223|792.15017833998|785.97576713882|778.6174939509||768.79943989336|-804.01142744397|-804.01142744397|-804.01142744397|-804.01142744397|-804.01142744397|-804.01142744397|-804.01142744397|-804.01142744397|-804.01142744397|-804.01142744397|-805.05747908544|-805.05747908544|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|||-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-807.74758135884|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-808.80353677534|-813.45462690749|-817.01089756852|-817.01089756852|-817.01089756852|-817.01089756852|-817.01089756852|-817.49210583242|-821.13604478342|-826.20302718991|-829.54019634549|-829.54019634549|-829.54019634549|-829.54019634549|-829.54019634549|-829.54019634549|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733||779.65703989226|778.2359172631|771.3838443286|||771.3838443286|770.15126583386|769.39336747382|754.71743657031|737.45980365451|734.89184387719
03985|14044|/equities/herald-investment-trust|FTSE350||2246.0199843197|2246.0199843197|2211.5987460737|2211.5987460737|2175.1097178596|2136.5107976218|2118.6231084687|2101.8034538541|2100.9675135229|2100.9675135229|2100.9675135229|2100.9675135229|2100.9675135229|2100.9675135229|2098.5750150254|2073.1389055838|2068.4876728709|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|2054.3980221258|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2118.589807126|-2132.5997856955|-2133.9997618839|-2152.7775132043|-2185.5277940794|-2185.5277940794|-2232.2531045327|-2232.2950679461|-2232.2950679461|-2232.2950679461|-2235.2921427706|-2235.2921427706||-2235.2921427706|-2235.2921427706|-2235.2921427706|-2235.2921427706|-2235.2921427706|-2235.2921427706|-2235.2921427706|-2235.2921427706|-2235.2921427706|-2235.2921427706|-2235.2921427706|-2235.2921427706|-2236.6524592189|-2236.6524592189|-2236.6524592189|-2294.6972791315|2159.9606574993|2159.9606574993|2159.9606574993|2159.9606574993|2159.9606574993|2159.9606574993|2159.9606574993|2159.9606574993|2159.9606574993|2159.9606574993|2159.9606574993|2159.9606574993|2159.9606574993|2154.122952777|2152.6366141966|2140.7073491074|2135.7458365733|2122.8723898401|2122.8723898401|2122.8723898401|2104.1570390584|2094.9629035032|2094.9629035032|2094.9629035032|2094.9629035032|2094.9629035032|2094.9629035032|2094.9629035032|2094.9629035032|2094.9629035032|2094.9629035032|2094.9629035032|2093.2904873993|2078.4182498882|2070.0008820372|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899||2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2060.6834222899|2024.7038025443|2019.9968940555|2019.9968940555|2005.9628176344|2005.9628176344|2005.9628176344|-2162.0847748846||-2162.0847748846|-2162.0847748846|-2162.0847748846|-2162.0847748846|-2162.0847748846|-2162.0847748846|-2162.0847748846|-2162.0847748846|-2162.0847748846|-2162.0847748846|-2162.0847748846|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|||2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2041.1560821138|2040.2984245708|2026.6093470709|2017.2826159946|1998.0454766476|1980.2303784049|1980.2303784049|1980.2303784049|1980.2303784049|1980.2303784049|1980.2303784049|1980.2303784049|1980.2303784049|1980.2303784049|1980.2303784049|1980.0295220124|1948.1403597447|1945.3542038451|1945.3542038451|1945.3542038451|1932.0880042723|1919.4599312336|1908.650962798|1908.650962798|1902.2788475534|1901.8653861704|1886.706011512|1886.706011512|1882.0689014087|1860.2462851954|1860.2462851954|1855.6091808161|1852.8990897957|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868||1848.6097427868|1848.6097427868|1839.5732575019|||1833.2852614279|1827.1631756751|1824.5982103312|1812.6148734583|1804.3498593981|1801.0276825886
03986|28265|/equities/hg-capital-trust-plc|FTSE350||516.69246414895|516.69246414895|516.69246414895|516.69246414895|516.69246414895|510.98278964036|510.98278964036|510.98278964036|510.98278964036|510.98278964036|510.98278964036|510.98278964036|510.98278964036|510.98278964036|510.98278964036|499.48087737817|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-528.32136497545|-530.66158157152|-530.66158157152|-530.66158157152|-530.66158157152|-530.66158157152|-530.66158157152|-530.66158157152|-530.66158157152|-530.66158157152|-534.17953507946|501.46811422326|501.46811422326|501.46811422326|501.46811422326|501.46811422326|501.46811422326|501.46811422326|501.46811422326|501.46811422326|501.46811422326||501.46811422326|501.46811422326|498.63123802584|-538.0035504014|-538.0035504014|-538.0035504014|-538.0035504014|-538.0035504014|-538.0035504014|-538.0035504014|-538.0035504014|-538.0035504014|-538.0035504014|-538.0035504014|-538.0035504014|510.81660444272|510.81660444272|501.5184493808|494.28182356762|494.28182356762|494.28182356762|488.53535951958|487.17662254291|484.49198316366|484.49198316366|484.49198316366|484.49198316366|484.49198316366|484.49198316366|480.10220351518|475.52432532739|475.52432532739|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328||468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|468.87240022328|461.80739035769|459.88433733304|459.88433733304|458.1481515072|453.67910863539||452.43696532404|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|448.41089222759|446.76090907192|446.76090907192|446.76090907192|438.17878785769|438.01566646325|438.01566646325|436.68407384805|435.75430347403|||435.75430347403|435.75430347403|435.75430347403|433.80257046973|430.39883271702|430.39883271702|430.39883271702|430.39883271702|430.39883271702|430.39883271702|430.39883271702|430.39883271702|430.39883271702|430.39883271702|430.39883271702|430.39883271702|424.69314746336|421.93349901256|420.86721786986|418.28546295707|415.3191816602|414.96503908667|414.96503908667|411.18337676297|411.06486306996|407.28748688004|404.93626611347|404.93626611347|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|401.76600475264|401.76600475264|401.76600475264|400.62888858121|400.62888858121|400.62888858121|400.62888858121|400.62888858121||400.62888858121|400.62888858121|400.62888858121|||400.62888858121|400.62888858121|400.62888858121|391.47450327654|385.03283431551|382.19848344085
03987|14041|/equities/hicl-infrastructure|FTSE350||-125.72748168793|-125.96386659241|-126.55415958358|-126.55415958358|-126.97128978253|-127.21254386373|-127.58060242807|-128.09355681569|-128.09355681569|-128.09355681569|-128.15253725355|-128.15253725355|-129.20082921167|-129.20082921167|-129.20082921167|-129.20082921167|-129.20082921167|-129.20082921167|-129.20082921167|-129.20082921167|-129.20082921167|-129.20082921167|-129.20082921167|-129.20082921167|-130.4786943769|-131.0997226895|-131.0997226895|-131.0997226895|-131.66635430534|-132.44858693732|-132.44858693732|-133.04287412049|-133.15875283746|-133.48750052484|126.35568409782|126.35568409782|126.35568409782|126.35568409782|126.35568409782|126.35568409782|126.35568409782|126.35568409782|126.35568409782|126.35568409782|126.31742033275|126.06724247221|126.06724247221|126.06724247221|126.06724247221|126.06724247221|125.93046273175|125.93046273175|125.93046273175|125.93046273175|125.93046273175|125.93046273175|125.93046273175|125.93046273175|125.93046273175|125.93046273175|124.84496147305|122.97028177301|122.97028177301|122.97028177301|122.97028177301|122.97028177301|122.97028177301|122.97028177301|122.97028177301||122.97028177301|122.97028177301|122.97028177301|122.97028177301|122.97028177301|121.85586821282|121.60652125372|121.25416370338|121.25416370338|121.25416370338|121.25416370338|121.25416370338|121.25416370338|121.25416370338|121.25416370338|121.25416370338|121.25416370338|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008||-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008|-127.86560115008||-127.86560115008|-127.86560115008|-128.01261328755|-129.23931480973|-129.23931480973|-129.23931480973|-129.23931480973|-129.23931480973|-129.23931480973|-129.23931480973|-129.40387943165|-129.40387943165|-129.82264442329|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|||-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-130.31509941935|-132.15456306299|-132.15456306299|-132.15456306299|-132.15456306299|-132.44951536215|-133.45293626712|-133.45293626712|-133.68423646531|-133.68423646531|-133.68423646531|-134.35022135401|-134.85589102268|-136.39542980724|-136.63936636771|-137.18467649052|-137.18467649052|-137.18467649052|-137.18467649052|-137.18467649052|-137.18467649052|-137.18467649052|-137.18467649052|-138.2713045376|-138.2713045376|-139.47878882813|-139.61764449463|130.3451418795|130.3451418795|130.3451418795|130.3451418795|130.3451418795|130.3451418795|130.3451418795|130.3451418795|130.3451418795||130.3451418795|130.3451418795|130.12933550034|||-138.9375720162|-138.9375720162|-138.9375720162|-138.9375720162|-138.9375720162|-138.9375720162
03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH||1733.1347542991|1733.1347542991|1731.5386158878|1724.042906542|1704.3810072689|1646.9233414099|1559.9703793444|1541.6337548271|1505.1486164745|1459.9429071939|1413.658785771|1382.2875397456|1363.8750441618|1325.8611601797|1309.845733533|1234.7174817034|-659.8816869581|-1942.1252076719|-1956.2502307465|-1977.228679934|-1977.228679934|-1980.5318665933|-2016.7121809794|1904.730584431|1904.730584431|1904.730584431|1904.730584431|1904.730584431|1904.730584431|1904.730584431|1896.92287159|1888.5809684333|1869.701076037|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1976.4571357048|-1986.7857063386|-2015.3730070429|-2019.7969918284|-2019.7969918284|-2019.7969918284|-2026.8940914013|-2026.8940914013|-2026.8940914013|-2026.8940914013|-2026.8940914013|-2026.8940914013|1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706||1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706|1925.6186187706|1919.6873541896|1890.0970602106|1887.3729138403|1887.3729138403|1874.8032376003|1838.7813751115|-1926.899889008|-1926.899889008|-1926.899889008|-1926.899889008|-1926.899889008|-1926.899889008|-1926.899889008|-1926.899889008|-1926.899889008|-1926.899889008|-1926.899889008|-1926.899889008|-1926.899889008|-1926.899889008|-1926.899889008|-1926.899889008|-1926.899889008|-1926.899889008|-1926.899889008|-1926.899889008|-1926.899889008|-1933.3887655645|-1946.1541839605|-1949.1262402953|-1949.1262402953|-1959.5717991129|-1969.2464434588|-2004.6071593986|-2011.8968437762|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2013.885026714|-2027.2663491267|-2038.0602344237||1912.9707510033|1912.9707510033|1912.9707510033|1912.9707510033|1912.9707510033|1912.9707510033|1912.9707510033|1912.9707510033|1895.9019357936|1879.815974938|1879.815974938|1861.3510832645|1854.8900925161|1854.5445472401||1829.4939413779|1813.5488237532|1801.6960787077|1801.6960787077|1781.6067541197|1751.3963934663|-1896.6390217862|-1896.6390217862|-1896.6390217862|-1896.6390217862|-1896.6390217862|-1896.6390217862|-1896.6390217862|-1902.9322464291|-1925.9082387624|-1926.0869761438|-1926.0869761438|-1935.318862382|-1960.6320693133|-1983.9800770148|-1991.7701572299|-1991.7701572299|-1991.7701572299|-1991.7701572299|||-1991.7701572299|-1991.7701572299|-1991.7701572299|-1991.7701572299|-1991.7701572299|-1991.7701572299|-1991.7701572299|-1991.7701572299|-1991.7701572299|-1991.7701572299|-2003.0599756635|-2003.0599756635|-2003.0599756635|-2003.0599756635|-2003.0599756635|-2008.6650825515|-2030.3414450767|-2069.4899452133|-2083.9319585337|-2083.9319585337|-2083.9319585337|-2083.9319585337|1967.423102229|1967.423102229|1967.423102229|1967.423102229|1891.8256016293|1891.8256016293|1891.8256016293|1891.8256016293|1873.4173351436|1868.8248168262|1852.6109075847|1849.7898973163|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1849.2995830179|1831.5862350023|1831.5862350023|1815.0958166692|1804.3564629658|1777.4369913158|1777.4369913158|1749.3188792398|1731.3726411584|1727.5262690388|1710.0873305587|1710.0873305587||1710.0873305587|1710.0873305587|1710.0873305587|||1710.0873305587|1710.0873305587|1710.0873305587|-1804.6464640324|-1804.6464640324|-1804.6464640324
03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|2023.7436560392|1993.9817193098|1993.9817193098|1993.9817193098|1993.9817193098|1971.0907992332|1958.711999148|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2109.6842557032|-2128.3015502508|-2128.3015502508|-2136.350816461|-2136.350816461|-2136.350816461|-2136.350816461|-2136.350816461|-2136.350816461|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2146.6985208006|-2188.1094675563|-2225.8994083959|-2234.057461757|-2234.057461757|-2234.057461757|-2234.057461757|-2234.057461757|-2234.057461757|-2234.057461757||-2234.057461757|-2234.057461757|-2234.057461757|-2234.057461757|-2234.057461757|-2234.057461757|-2234.057461757|-2234.057461757|-2234.057461757|-2277.9527352856|-2321.1453522045|2100.8073197272|2100.8073197272|2100.8073197272|2100.8073197272|2100.8073197272|2100.8073197272|2100.8073197272|2100.8073197272|2100.8073197272|2075.8970219191|2032.4411354657|2028.9784164217|2028.9784164217|1994.8833533158|1988.759281462|1988.3997034691|1967.3475437851|1967.0232854123|1962.9767732879|1957.7519703199|1951.1133003555|1921.2818522907|-2090.6347313912|-2090.6347313912|-2090.6347313912|-2090.6347313912|-2090.6347313912|-2090.6347313912|-2090.6347313912|-2090.6347313912|-2090.6347313912|-2090.6347313912|-2104.8467203108|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784|1904.3060431784||1870.8956035316|1851.6572064905|1851.6572064905|1851.6572064905|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683||1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|1844.9810795683|||1818.4404383653|1818.4404383653|1818.4404383653|1791.0993066238|1791.0993066238|1770.5048583798|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721||1769.8882147721|1769.8882147721|1759.2243049334|||1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179
03990|28224|/equities/hilton-food-group-plc|FTSE350||880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|880.5938505084|873.36895124493|873.36895124493|868.40994582771|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-942.86593388992|-943.23572085175|-943.23572085175|-946.11817389106|-946.11817389106|-951.1614182319|-951.1614182319|-951.1614182319|-951.26533223495|-951.26533223495|-951.26533223495|-951.26533223495|-951.26533223495|-951.26533223495|-951.26533223495|-951.26533223495|-955.57259137216|-962.58065708018|-966.23269162929|-966.23269162929|-966.23269162929|-966.23269162929|-966.23269162929|-973.36965736588|-981.96628596209|-993.12920662454|-1000.5880073606|-1024.7074164946|920.01553519189|920.01553519189|920.01553519189|913.253820565|913.253820565|913.253820565|909.33757840556||898.31953156173|887.4661461797|886.40682908856|884.98991245501|884.98991245501|881.2110138389|868.34557093211|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755||847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|847.63351373755|827.99056187662|827.99056187662||827.99056187662|827.99056187662|827.99056187662|827.99056187662|827.99056187662|827.99056187662|827.99056187662|826.5294437518|815.08827083533|809.71391461152|809.71391461152|803.84879401281|796.16532668089|793.58176204275|793.58176204275|787.64351883737|787.64351883737|787.64351883737|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|||774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|774.08356200882|771.70395778758|755.5133655231|755.5133655231|748.57040613678|740.80045126309|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|725.14505381054|725.14505381054|717.11665413608|717.11665413608|717.11665413608|717.11665413608|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789||716.34036696789|703.65596329766|689.00715148691|||689.00715148691|683.66832214819|683.66832214819|676.23408358206|676.23408358206|676.23408358206
03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-1082.6353112631|-1082.6353112631|-1082.6353112631|-1082.6353112631|-1082.6353112631|-1082.6353112631|-1082.6353112631|-1082.6353112631|-1098.2059014035|-1105.3398904483|-1107.9887671648|-1113.7652968498|-1117.7601689525|-1117.7601689525|-1117.7601689525|-1117.7601689525|-1130.4028380693|-1130.4028380693|-1130.4028380693|-1143.669820077|-1150.5775778633|-1151.2528642926|-1164.8365158807|-1167.0961287563|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1169.4705583259|-1195.8974368631|-1195.8974368631|-1195.8974368631|-1195.8974368631|-1209.0527076257|-1227.4589114561|-1227.4589114561|-1227.4589114561|-1227.4589114561|-1227.4589114561|-1230.121012729|-1238.6370527518|-1238.6370527518|-1239.2078363909|-1250.3975959899|-1255.3862177665|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574||-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|-1256.0159025574|1146.5386965677|1146.5386965677|1146.5386965677|1146.5386965677|1146.5386965677|1146.5386965677|1146.5386965677|1142.3658120201|1142.3658120201|1142.3658120201|1142.3658120201|1142.3658120201|1142.3658120201|1142.3658120201|1142.3658120201|1142.3658120201|1142.0417310277|1142.0417310277|1136.5241510117|1124.7879835459|1108.6560655696|1108.6560655696|1085.6512653248|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1190.2527224625|-1192.1899620785|-1204.3133980871|-1204.3133980871|-1204.3133980871|-1214.5148867634|-1222.2387630705|-1223.709736745|-1226.95526305|-1229.8191379188|-1229.8191379188|-1229.8191379188|-1229.8191379188|-1229.8191379188|-1249.2317712495||-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495||-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1249.2317712495|-1251.3105604168|1165.7143797924|1165.7143797924|1165.7143797924|1165.7143797924|1165.7143797924|1165.7143797924|1165.7143797924|1165.7143797924|1165.7143797924|1165.7143797924|1165.7143797924|||1165.7143797924|1165.7143797924|1161.8413022742|1161.8413022742|1161.8413022742|1154.8236691935|1149.3040768817|1148.4752872141|1148.4752872141|1135.2983334497|1132.7203704996|1130.8112680141|1130.8112680141|1116.7692291003|1116.7692291003|1116.7692291003|1104.2402716457|1079.7283196779|1071.0868288848|1071.0868288848|1051.929809872|1048.5176787157|1048.5176787157|1023.719621316|1012.1884681289|1011.4871868099|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|994.6525349239|994.6525349239|994.6525349239|994.6525349239|993.97637981253|993.97637981253|993.97637981253|993.97637981253|990.27993023811||990.27993023811|990.27993023811|985.44419711882|||985.44419711882|985.44419711882|985.44419711882|985.44419711882|985.44419711882|985.44419711882
03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP||-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-233.93438176564|-244.53820196183|-246.65355773536|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|214.88564029571|209.8729336619|201.27548184656|190.72275760729|181.32747852751|181.32747852751|172.52497919344|171.97538102987|171.97538102987|171.97538102987|171.97538102987|171.97538102987|171.97538102987|171.97538102987|171.97538102987|171.97538102987|171.97538102987|171.97538102987|163.65280986066|163.65280986066|163.65280986066|163.65280986066|163.65280986066|163.65280986066|163.65280986066|162.88089492846|-183.06887072288|-183.06887072288|-183.06887072288|-183.06887072288|-183.06887072288|-183.06887072288|-183.06887072288|-184.86541089706|-189.70600413936|168.06728409429|168.06728409429|168.06728409429|168.06728409429|168.06728409429||166.47556299496|166.47556299496|166.47556299496|-190.22415641938|-190.22415641938|-190.22415641938|-190.22415641938|-190.22415641938|-190.22415641938|-190.22415641938|-190.22415641938|-190.22415641938|-191.91253624622|-191.91253624622|-193.536158675|168.78335841519|168.78335841519|168.78335841519|168.78335841519|168.78335841519|168.78335841519|168.78335841519|168.78335841519|168.78335841519|168.78335841519|168.78335841519|168.78335841519|168.78335841519|168.78335841519|168.78335841519|168.78335841519|168.31510632151|165.95517744083|164.68441702546|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|162.4093180152|161.6389057232|161.6389057232|161.6389057232|161.6389057232|156.80990389464|154.84433511758|151.59268931004||151.59268931004|151.59268931004|151.59268931004|151.59268931004|151.02520898815|146.04117944476|146.04117944476|146.04117944476|146.04117944476|146.04117944476|146.04117944476|140.56796580153|137.81797545857|137.81797545857||137.81797545857|137.81797545857|137.81797545857|137.81797545857|137.81797545857|137.81797545857|133.56170210949|133.56170210949|132.79076195962|132.79076195962|132.79076195962|130.91155831203|130.91155831203|130.91155831203|130.91155831203|130.91155831203|128.52779386412|128.52779386412|128.52779386412|124.37089027708|118.62196630179|117.20316286815|115.25081025539|115.25081025539|||111.30646262101|106.58495770485|105.06776803518|105.06776803518|105.06776803518|105.06776803518|98.135517051757|97.489465001491|96.7105187876|96.322808234473|96.322808234473|96.322808234473|96.322808234473|95.138181435939|95.138181435939|94.844976782662|93.640198151118|87.961329159744|83.8625910918|-98.482193878154|-98.482193878154|-98.482193878154|-98.482193878154|-98.482193878154|-98.482193878154|-98.482193878154|-98.482193878154|-98.482193878154|-101.63577453611|-103.15939483849|-103.15939483849|-103.15939483849|-104.72154659924|89.860064125489|89.860064125489|89.860064125489|89.860064125489|89.860064125489|89.860064125489|89.860064125489|89.737838693376|89.737838693376|89.737838693376|83.98370991362|-98.294909924592|-98.294909924592|-98.294909924592|-98.294909924592|-98.294909924592|-98.294909924592|-98.769344614971|-101.14371606931|-103.1928746641|-103.1928746641|-103.1928746641|-103.1928746641|-105.93374776182|-106.65971829424|-108.00801888583|-109.51645483881|-109.51645483881|-109.51645483881|-109.51645483881||-109.51645483881|-109.51645483881|-109.51645483881|||-109.51645483881|-109.51645483881|-109.51645483881|-109.51645483881|-109.51645483881|-109.51645483881
03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-861.15996965837|-861.15996965837|-861.15996965837|-861.15996965837|-861.15996965837|-861.15996965837|-861.15996965837|-872.68411475771|-872.68411475771|-872.68411475771|-875.05091187615|-875.05091187615|-875.05091187615|-878.50101319572|-889.62278902019|-889.62278902019|-889.62278902019|-912.4046778027|-912.4046778027|-914.56133062062|-914.56133062062|-916.13164325037|-916.13164325037|-916.13164325037|-916.13164325037|-916.13164325037|-916.13164325037|-929.2573813893|-930.17486821033|-932.46796672805|-932.46796672805|-932.46796672805|-932.46796672805|-932.46796672805|-932.46796672805|-932.46796672805|-937.74652500419|-937.74652500419|-937.74652500419|-955.24489407741|-955.24489407741|-955.24489407741|-955.24489407741|-956.02210453046|-963.13567170051|-973.74157000063|918.41484556846|918.41484556846|918.41484556846|918.41484556846|918.41484556846|918.41484556846|918.41484556846|918.41484556846|902.59476931723|902.59476931723|902.59476931723|902.59476931723|902.59476931723|902.59476931723|902.59476931723|902.59476931723|902.59476931723|902.59476931723|902.59476931723|902.59476931723|893.16085479693|882.26206088547|879.09673431719||873.27414924133|-932.97844758538|-932.97844758538|-932.97844758538|-932.97844758538|-932.97844758538|-932.97844758538|-932.97844758538|-932.97844758538|-932.97844758538|-932.97844758538|-932.97844758538|-932.97844758538|-932.97844758538|-932.97844758538|-970.28160842819|889.40452881301|889.40452881301|889.40452881301|889.40452881301|889.40452881301|889.40452881301|889.40452881301|889.40452881301|889.40452881301|880.1173771839|880.1173771839|880.1173771839|872.61955753136|872.61955753136|861.95417145411|-920.47774829559|-920.47774829559|-920.47774829559|-920.47774829559|-920.47774829559|-920.47774829559|-920.47774829559|-920.47774829559|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-920.89722789358|-925.38580877064|874.56452391292|874.56452391292|874.56452391292|874.56452391292|874.56452391292|874.56452391292|874.56452391292|874.56452391292|874.56452391292||874.56452391292|874.56452391292|874.56452391292|874.56452391292|874.56452391292|874.56452391292|872.29391545881|867.46880838196|867.39614114895|867.39614114895|867.39614114895|852.85682349884|842.11869277649|841.1235320858||841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|841.1235320858|||841.1235320858|840.57061087333|824.41796975877|824.41796975877|824.41796975877|822.27794917873|822.27794917873|822.27794917873|822.27794917873|822.27794917873|822.27794917873|822.27794917873|818.47995804473|807.31105093077|801.14562706501|800.4507245438|788.71192565414|787.95218844383|776.77077945039|760.10244754471|759.40289385184|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-821.06853410846|-822.78046069691|-822.78046069691|-822.78046069691|-822.78046069691|-822.78046069691|-822.78046069691|-822.78046069691|-822.78046069691|-833.35604980863|774.86260846651|774.86260846651||774.86260846651|774.86260846651|770.48413970196|||770.48413970196|770.48413970196|767.29347024719|762.73719051988|762.62905766825|762.62905766825
03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE||702.9776913535|702.85297954208|700.32656233554|700.32656233554|695.31279821136|691.72141037138|691.72141037138|690.04730425754|690.04730425754|690.04730425754|-726.33843816407|-726.33843816407|-726.33843816407|-726.33843816407|-731.5926765191|-735.62519748867|694.91949420284|694.91949420284|689.21610466982|685.86791035362|684.84639508782|684.84639508782|684.84639508782|684.84639508782|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|660.45411405275|654.6379058594|651.49209592016|649.69058999255|649.69058999255|649.69058999255|649.69058999255|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011||-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-680.43097799011|-705.72553801744|653.06666320968|653.06666320968|-688.94529001662|-688.94529001662|-688.94529001662|-688.94529001662|-688.94529001662|-700.84618717737|-700.84618717737|-700.84618717737|-700.84618717737|-700.84618717737|-703.11577899266|-707.75896498307|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463||664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|664.62500833463|654.21332374095||647.35702827771|642.3211602988|639.20792916772|620.92103484998|618.02117818075|611.70340717778|611.70340717778|611.70340717778|610.03491029194|602.32211440858|597.92632675696|597.92632675696|597.92632675696|597.92632675696|597.92632675696|597.24999680402|597.24999680402|597.03109047018|593.80455432559|587.39840142622|582.81934671815|579.80036937325|571.60234299795|571.60234299795|||571.60234299795|571.60234299795|571.60234299795|569.62317828223|569.26128831489|561.1735527282|-604.42728732941|-604.42728732941|-604.42728732941|-604.42728732941|-604.42728732941|-604.42728732941|-604.42728732941|-604.42728732941|-614.11975610386|-626.63914914193|-626.63914914193|-626.63914914193|-626.63914914193|-626.63914914193|-626.63914914193|-626.63914914193|-626.63914914193|-626.63914914193|-628.68911174568|-628.68911174568|-649.7440156278|587.10166069568|585.34905048543|582.87871715121|582.87871715121|582.87871715121|582.87871715121|582.87871715121|582.87871715121|582.87871715121|582.87871715121|576.96025267235|-612.32969261637|-612.32969261637|-612.32969261637|-612.32969261637|-612.32969261637|-612.32969261637|-612.32969261637|-612.32969261637|-612.32969261637|-612.32969261637|-612.32969261637|-612.32969261637|-612.32969261637|-613.66076211389|-619.50359269708|-625.27621885504|594.62534010555|594.62534010555|594.62534010555|594.62534010555|592.07704144214|590.50186677746|590.50186677746|590.50186677746|590.50186677746||590.50186677746|586.18874344088|583.09804433427|||-615.55785139109|-615.55785139109|-615.55785139109|-615.55785139109|-615.55785139109|-615.55785139109
03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP||-328.71453968096|-328.71453968096|-328.71453968096|-328.71453968096|-333.27476726615|-333.27476726615|-333.27476726615|-333.27476726615|-333.27476726615|-333.27476726615|-333.27476726615|-333.27476726615|-335.13863029573|-340.9318114397|-344.34090159966|-345.39805312278|-345.39805312278|-345.39805312278|-345.39805312278|-345.39805312278|-345.39805312278|-345.39805312278|-347.82784336146|-347.82784336146|-354.10227575489|-354.10227575489|-359.0580841721|-363.28676019123|-376.26306687914|-404.58052952487|-404.58052952487|-404.58052952487|-404.58052952487|-404.58052952487|-414.31169947208|-414.69809733966|-414.69809733966|-414.69809733966|-414.69809733966|-414.69809733966|-414.69809733966|-414.69809733966|-414.69809733966|-414.69809733966|-414.69809733966|-414.69809733966|-417.99788593296|-425.41431770329|-437.18257522587|-451.50841691764|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819||-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-459.67714582819|-460.23721707184|-460.23721707184|-474.04135230204|412.29154036785|412.29154036785|407.68504485317|406.14820352243|406.14820352243|391.83133724714|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386|388.9048573386||388.9048573386|388.9048573386|388.9048573386|388.9048573386|381.73512658933|378.99790541176|378.96989490195|360.3339984859|335.36685589918|335.36685589918|335.36685589918|335.36685589918|332.0551226842|329.04396136528||329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|329.04396136528|327.2475221767|321.997246863|319.89693485538|316.50771624556|305.9807958284|299.39557090175|299.39557090175|299.39557090175|299.39557090175|||299.39557090175|294.30508312|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|285.84595239118|283.81008529044|283.81008529044|283.81008529044|283.81008529044|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|281.92820977748|280.49459812451|280.49459812451|269.67222396321|262.67580277596|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022||260.98615643237|260.98615643237|260.15128492486|||257.39887506842|249.89409004184|-292.2406871268|-292.2406871268|-292.2406871268|-292.2406871268
03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350||244.26611026169|242.7067990131|238.04644402606|235.91826893602|233.32584674396|228.90094404792|228.01216581767|227.78548515178|227.78548515178|227.78548515178|224.3616520336|222.58515977095|222.058225481|222.058225481|219.53136130647|215.91262384339|206.58163181259|206.58163181259|201.36306969|201.36306969|201.36306969|201.36306969|201.36306969|201.36306969|201.36306969|201.36306969|201.36306969|201.36306969|201.36306969|199.6256338366|197.53596815161|197.53596815161|192.22330235433|189.49810524993|-205.96328985837|-205.96328985837|-205.96328985837|-205.96328985837|-205.96328985837|-205.96328985837|-205.96328985837|-206.65921129283|-208.47689601113|-216.37856078932|197.9125652447|197.9125652447|197.31597985371|197.31597985371|197.31597985371|197.31597985371|197.31597985371|197.31597985371|194.1733102704|191.37590386083|188.21211980902|185.33568375996|182.67985498674|182.67985498674|180.12206313088|178.46895225263|177.26828434971|175.72864927746|174.82905424411|174.0628424571|173.94116151162|173.94116151162|172.85961508561|172.54402049171|170.11558069772||167.98953495628|165.72171466226|164.12689873768|163.08544388958|160.39494070685|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|159.53151759309|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-176.86327180176|-177.65378453234|-180.57883662095|-180.87170328758|-180.87170328758|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929||168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|168.07114511929|165.24894754928|165.24894754928|164.35993833058|161.75548923803|160.99227976299||160.99227976299|157.85086441663|157.85086441663|157.85086441663|156.27873230672|-177.17280790668|-177.17280790668|-177.17280790668|-177.17280790668|-177.17280790668|-177.17280790668|-177.17280790668|-177.17280790668|-177.60518373231|160.30226249206|160.30226249206|160.30226249206|160.30226249206|160.30226249206|160.30226249206|160.30226249206|160.30226249206|159.31785573474|159.31785573474|||158.55039627807|153.93011085476|151.16513621384|151.16513621384|151.16513621384|148.87236729788|145.59857539255|143.70398244837|143.70398244837|141.5451492652|-156.7310815195|-156.7310815195|-156.7310815195|-156.7310815195|-156.7310815195|-156.7310815195|-156.7310815195|-156.7310815195|143.45926447899|143.45926447899|143.45926447899|143.45926447899|143.45926447899|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|142.02878443042|141.26122481337|-154.16410699209|-154.16410699209|-154.16410699209|-154.16410699209|-154.16410699209|-154.16410699209|-155.71067328277|-157.27796655036|-158.98455752639|-162.50686423312|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507||149.11578391507|149.11578391507|149.11578391507|||149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507|149.11578391507
03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP||-199.78533540587|-199.78533540587|-199.78533540587|-199.78533540587|-199.78533540587|-199.78533540587|-199.78533540587|-204.59481966076|-205.62758469115|-206.60441797176|-206.60441797176|-206.7604689907|-207.67829633542|-208.45365784773|189.46387815854|189.46387815854|189.46387815854|189.46387815854|189.46387815854|189.46387815854|189.46387815854|189.46387815854|189.46387815854|187.43208684283|187.11898538092|184.18220903056|181.33578238638|180.65087186134|176.86527691696|176.86527691696|176.65031073727|175.09200650496|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369||-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-192.72220210369|-196.18022388148|173.69900958142|173.69900958142|173.69900958142|173.69900958142|173.69900958142|173.69900958142|173.69900958142|173.69900958142|173.69900958142|173.69900958142|173.69900958142|173.69900958142|173.69900958142|173.69900958142|173.01000623793|169.36667749717|166.27131104286|165.65963614202|165.65963614202|165.28849138393|159.35388134998|154.31559360339|-169.80086040894|-169.80086040894|-169.80086040894|-169.80086040894|-169.80086040894|-169.80086040894|-169.80086040894|-169.80086040894|-169.80086040894|-169.80086040894|-169.80086040894|-169.80086040894|-169.80086040894|-169.80086040894|-169.80086040894|-169.80086040894|-169.80086040894|-172.88984744195|156.68509171658|156.68509171658|156.68509171658|156.68509171658|156.68509171658|156.68509171658|156.68509171658|156.68509171658|156.68509171658||150.76121556155|145.39024731177|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108||-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-161.64213598108|-162.1946050628|-162.29066700229|-162.76020528674|-162.76020528674|-162.76020528674|-162.76020528674|-162.76020528674|-162.76020528674|-162.85474769276|-162.85474769276|-162.85474769276|-162.85474769276|||-162.85474769276|-162.85474769276|-162.85474769276|-162.85474769276|-162.85474769276|-162.85474769276|-162.85474769276|-163.44972135404|-166.34413466828|-167.03612575076|-167.03612575076|-167.03612575076|-167.57346915694|-168.05974944551|-168.05974944551|149.9314230239|149.9314230239|149.9314230239|149.9314230239|149.9314230239|149.9314230239|149.9314230239|149.9314230239|149.9314230239|149.9314230239|149.9314230239|148.80713381101|146.09470912405|143.82811579647|140.50901195674|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188||138.32190772188|137.86322096864|136.76469081287|||134.51807195218|133.77760675339|133.77760675339|133.77760675339|133.77760675339|133.77760675339
03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350||1250.2613906709|1246.4015451899|1233.4461613221|1213.4515614392|1213.4515614392|1213.4515614392|1213.4515614392|1213.4515614392|1213.4515614392|1213.4515614392|1213.4515614392|1213.4515614392|1213.4515614392|1213.4515614392|1213.4515614392|1202.6128460435|1192.4813901057|1192.4813901057|1192.4813901057|1192.4813901057|1192.4813901057|1183.2733211182|1183.2733211182|1175.970356798|1173.9670631089|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|1156.1364165186|-1238.3827019019|-1238.3827019019|-1238.3827019019|-1238.3827019019|-1238.3827019019|-1238.3827019019|-1242.8696687799|-1253.2341589875|-1253.2341589875|-1263.5935099861|-1273.548344429|-1281.0690595734|-1281.0690595734|-1281.0690595734|-1297.8545106371|1233.4975659559|1233.4975659559||1233.4975659559|1233.4975659559|1233.4975659559|1233.4975659559|1233.4975659559|1233.4975659559|1233.4975659559|-1324.0143342257|-1324.0143342257|-1324.0143342257|-1324.0143342257|-1324.0143342257|-1324.0143342257|-1324.0143342257|-1324.0143342257|-1362.2381491396|1281.3386157207|1281.3386157207|1281.3386157207|1265.709573023|1253.7881009342|1253.7881009342|1253.7881009342|1253.7881009342|1245.3201121491|1239.1062837356|1231.2370437774|1217.6142323981|1211.5402278381|1210.4127531535|1196.2955761493|1194.1574245626|1184.3761256975|1184.3761256975|1184.3761256975|1184.3761256975|1170.4245152235|1170.4245152235|1170.4245152235|1170.4245152235|1170.4245152235|1170.4245152235|1170.4245152235|1170.4245152235|1170.4245152235|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1159.7659714088|1156.5258162138|1152.9386781715|-1232.6327085458|-1232.6327085458|-1232.6327085458|-1232.6327085458||-1232.6327085458|-1232.6327085458|-1232.6327085458|-1232.6327085458|-1232.6327085458|-1232.6327085458|-1232.6327085458|-1232.6327085458|-1235.8007742523|-1240.1119713915|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652||1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|||1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1182.2367812652|1177.6556684197|1160.395187133|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1226.4265967071|-1228.1085313889|-1238.8690713349|-1244.4147948294|-1244.4147948294|-1244.4147948294|-1244.4147948294|-1244.4147948294|-1244.4147948294|1183.0055903|1183.0055903|1174.0519742482|1164.4571632272|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949||1160.2766981949|1160.2766981949|1160.2766981949|||1160.2766981949|1149.529664661|1147.6111264246|1144.2006444655|1144.2006444655|1144.2006444655
04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP||912.45120866799|910.55689851999|900.31322057777|897.18135619752|896.52106474282|896.52106474282|896.52106474282|-940.68113367876|-940.68113367876|-940.68113367876|-940.68113367876|-940.68113367876|-940.68113367876|-940.68113367876|-940.68113367876|-940.68113367876|-940.68113367876|-940.68113367876|-940.68113367876|-941.10306403122|-941.10306403122|-941.10306403122|-949.72562670135|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-952.48824038587|-955.92640600908|-955.92640600908|-955.92640600908|-955.92640600908|-955.92640600908|-955.92640600908|-960.20511798227|-960.20511798227|-960.20511798227|-965.67235331364|-965.69150368182|-968.24055964646|-977.57284405163|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|942.49818472114|930.24798302349||927.80331447055|925.42034941172|914.35845606385|914.35845606385|911.34272895983|906.43636551093|898.95707278992|879.70230309991|871.41922566657|871.0035760658|871.0035760658|871.0035760658|871.0035760658|871.0035760658|871.0035760658|871.0035760658|871.0035760658|865.25397340644|862.50441489604|858.28268321783|831.5085369087|806.56518301668|806.56518301668|806.56518301668|806.56518301668|806.56518301668|806.56518301668|806.56518301668|806.56518301668|806.56518301668|806.56518301668|798.71131446298|787.25470921356|787.25470921356|785.92189912618|784.35766569575|782.84185077306|776.27351844233|776.27351844233|776.27351844233|776.27351844233|776.27351844233|776.27351844233|776.27351844233|765.60248962403|765.60248962403|765.60248962403|765.60248962403|761.99444621657|761.99444621657|761.99444621657|761.99444621657|761.99444621657|761.99444621657|761.99444621657|761.99444621657|761.99444621657|761.99444621657|757.16906940317|757.16906940317|748.94588520033|748.94588520033|748.94588520033|748.94588520033||748.94588520033|748.94588520033|748.94588520033|748.94588520033|747.8287613337|739.30973481523|738.28859423914|732.2095491546|720.00252982049|720.00252982049|713.55836646722|711.56485163024|703.18316847804|700.85860656281||700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|700.85860656281|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|||-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-738.34135414107|-750.54594904564|-756.4954989396|-770.27027415815|-778.01763046652|-782.41122154431|-782.41122154431|-783.61064256856|-783.61064256856|-783.61064256856|-783.61064256856|721.05584516482|721.05584516482|721.05584516482|721.05584516482|721.05584516482|721.05584516482|721.05584516482|721.05584516482|713.53996367142|713.53996367142|713.53996367142|713.53996367142|712.18329296824|707.98163351509|707.98163351509|707.98163351509|707.98163351509||707.21497964825|707.21497964825|696.99380203488|||696.99380203488|694.04866892765|690.02606063911|690.02606063911|690.02606063911|690.02606063911
04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1719.1644440112|1679.2382711236|1661.7091901373|1661.2150495523|1661.2150495523|1655.7598230848|1655.7598230848|1655.7598230848|1655.7598230848|1655.7598230848|1655.7598230848|1655.7598230848|1655.7598230848|1655.7598230848|1655.7598230848|1634.8110901986|1634.8110901986|-1746.1937152452|-1746.1937152452|-1746.1937152452|-1752.9930169391|-1772.2700188213|-1801.1889098014|-1816.5987886682|-1822.720876298|-1826.6343069978|-1834.4270077753|-1857.5300086393|-1860.7000095992|-1880.49341526|-1880.49341526|-1880.49341526|-1880.49341526|-1880.49341526|-1880.49341526|-1886.8601817711|-1886.8601817711|-1886.8601817711|-1886.8601817711|-1897.6858432725|-1897.6858432725|-1897.6858432725|-1897.6858432725|-1906.5953814139|1792.308171094|1792.308171094|1790.537769186|1790.537769186|1790.537769186|1790.537769186|1790.537769186|1790.537769186|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704||-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1858.3418524704|-1910.657613856|1767.7560322766|1767.7560322766|1759.8753081898|1759.8753081898|1759.8753081898|1759.8753081898|1759.8753081898|1759.8753081898|1759.8753081898|1759.8753081898|1759.8753081898|1748.2441846123|1748.2441846123|1748.2441846123|1745.0935276075|-1842.3404868091|-1842.3404868091|-1842.3404868091|-1842.3404868091|-1842.3404868091|-1842.3404868091|-1842.3404868091|-1842.3404868091|-1863.6650686225|-1872.6674590597|-1878.4268546522|-1878.4268546522|-1878.4268546522|-1878.4268546522|-1878.4268546522|-1879.6535447667|-1879.6535447667|-1879.6535447667|-1879.6535447667|-1879.6535447667|-1917.5039386297|1807.4251702582|1807.4251702582|1807.4251702582|1807.4251702582|1807.4251702582|1807.4251702582|1807.4251702582|1807.4251702582|1807.4251702582|1807.4251702582|1807.4251702582|1807.4251702582||1807.4251702582|1807.4251702582|1807.4251702582|1805.1946336202|1795.5123614661|1793.2029242504|1793.2029242504|1793.2029242504|1769.6241911309|1769.6241911309|1769.6241911309|1759.9157679232|1733.1841865814|-1829.6936359181||-1829.6936359181|-1829.6936359181|-1829.6936359181|-1829.6936359181|-1829.6936359181|-1829.6936359181|-1829.6936359181|-1836.677328294|-1836.677328294|-1842.5203493026|-1842.5203493026|-1842.5203493026|-1852.0161406097|-1862.9422448217|1741.9688413752|1741.9688413752|1741.9688413752|1741.9688413752|1741.9688413752|1741.9688413752|1741.9688413752|1741.9688413752|1741.9688413752|1741.9688413752|||1737.3739448522|1737.3739448522|1733.4114469851|1733.4114469851|1733.4114469851|1717.1238299835|1702.8333218349|1693.5379069721|1693.5379069721|1682.9638733861|1682.9638733861|1682.9638733861|1682.9638733861|1666.0050568832|1666.0050568832|1666.0050568832|1666.0050568832|1666.0050568832|1666.0050568832|1666.0050568832|1666.0050568832|1666.0050568832|1666.0050568832|1666.0050568832|1660.0611743146|1648.2346381274|1646.3390594165|1646.3390594165|1644.9373812853|1628.9394580966|1628.9394580966|1628.9394580966|1628.9394580966|1628.9394580966|1616.2348522161|1616.2348522161|1616.2348522161|1616.2348522161|1616.2348522161|1616.2348522161|1593.0862373038|1593.0862373038|1578.3101695108|1578.3101695108|1556.9001883454|1554.3890981615|1535.9323312906|-1643.6639263916|-1643.6639263916|-1643.6639263916|-1643.6639263916|-1643.6639263916|-1643.6639263916|-1666.2932515463|-1672.2063260759|-1672.2063260759|-1672.2063260759|-1672.2063260759|-1672.2063260759|-1672.2063260759|-1705.1081303187|-1719.4501762165|1622.0643893844||1622.0643893844|1622.0643893844|1622.0643893844|||1622.0643893844|1615.3493215382|1596.6103572646|1582.3497489925|1582.3497489925|1582.3497489925
04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE||2498.1358254889|2498.1358254889|2498.1358254889|2467.762028321|2427.0133648011|2409.8481831123|2396.7757590137|2382.195287793|2332.6614308811|2298.1172744006|2298.1172744006|2298.1172744006|2298.1172744006|2298.1172744006|2298.1172744006|2298.1172744006|2298.1172744006|2298.1172744006|2257.2969715562|2243.6633017291|2231.7370019213|2231.3024539173|2231.3024539173|2231.3024539173|2231.3024539173|2231.3024539173|2231.3024539173|2231.3024539173|2231.3024539173|2231.3024539173|2231.3024539173|2231.3024539173|2209.1138376859|2188.8812810938|2188.8812810938|2174.7176309799|2174.7176309799|2154.1307010888|2121.0896678765|-2227.3769532389|-2227.3769532389|-2236.2521702655|-2236.891300295|-2249.5911916147|-2249.5911916147|-2249.5911916147|-2249.5911916147|-2249.5911916147|-2249.5911916147|-2249.5911916147|-2249.5911916147|-2260.5457684608|2180.3185666459|2180.3185666459|2180.3185666459|2180.3185666459|2180.3185666459|2180.3185666459|2180.3185666459|2165.6317407177|2150.0330132317|2150.0330132317|2129.481125813|2118.0445997692|2118.0445997692|2104.2717775213|2091.2279947672|2091.2279947672|2091.2279947672||2091.2279947672|2091.2279947672|2091.2279947672|2091.2279947672|2091.2279947672|2087.2814750212|2087.2814750212|2069.5905278013|2048.6096031277|2048.6096031277|2048.6096031277|2048.6096031277|2048.6096031277|2048.6096031277|2048.6096031277|2048.6096031277|2048.6096031277|2041.1291396638|2041.1291396638|2035.2545996265|2011.5051106961|1990.1016607628|1990.1016607628|1990.1016607628|1975.8907341809|1948.5749804703|1948.5749804703|1932.0496577812|1932.0496577812|1932.0496577812|1932.0496577812|1919.8885086458|1898.320565162|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1885.6706570177|1879.1062855753|1870.5347617503|1867.4686249766|1867.4686249766|1867.4686249766|1867.4686249766|1867.4686249766|1867.4686249766||1867.4686249766|1867.4686249766|1867.4686249766|1867.4686249766|1867.4686249766|1867.4686249766|1867.4686249766|1807.4651388629|1777.4997544016|1777.4997544016|1777.4997544016|1777.4997544016|1765.9441715573|1744.3268572859||1742.3909525399|1735.184391711|1730.5104352344|1725.2474509067|1725.2474509067|1722.2839922184|1709.8373200012|1709.8373200012|1709.8373200012|1684.7359111124|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|||-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1784.6387862793|-1793.7097625325|-1808.177513925|-1830.7250154723|-1833.805572747|-1848.8117474966|-1904.6797194407|-1925.2136069145|-1925.2136069145|-1925.2136069145|-1934.9040076828|-1947.6433418698|-1955.56894058|-1955.56894058|-1964.7753533882|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1827.5915269882|1815.1850299869|1806.192825745|1805.9313618738|1805.9313618738|1805.9313618738|1805.9313618738|1805.9313618738|1805.9313618738|1805.090402082|1790.9893356467|1781.7659284963|1775.2399205515|1773.7665783905|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426||1766.6884373426|1766.6884373426|1766.6884373426|||1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426
04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP||715.60350451217|715.36500501353|711.02668184883|711.02668184883|711.02668184883|711.02668184883|711.02668184883|711.02668184883|711.02668184883|711.02668184883|702.80742427648|-775.80586471135|-775.80586471135|-775.80586471135|-775.80586471135|-775.80586471135|-775.80586471135|-775.80586471135|-775.80586471135|-775.80586471135|-775.80586471135|-775.80586471135|-791.61762745706|-794.54736384117|-795.09859733478|-795.09859733478|-804.05399703865|-809.32762469975|-809.32762469975|-809.32762469975|-809.32762469975|-809.32762469975|-809.32762469975|-809.32762469975|-809.32762469975|-809.32762469975|-809.32762469975|-815.36402744417|-815.7378082713|-830.76585496749|-830.76585496749|-830.76585496749|-838.26761663054|-853.89889494891|-853.89889494891|-853.89889494891|-853.89889494891|-853.89889494891|-853.89889494891|-857.47099438768|-873.97993340346|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|795.7016942157|790.47410468411|788.18099343717|788.18099343717||781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.83659304851|781.31621571905|775.40468196213|767.08294069399|767.08294069399|761.81437854888|757.7937539432|749.74305993689|742.52006659654|737.96592226268|-800.76688422088|-800.76688422088|-800.76688422088|-800.76688422088|-800.76688422088|-800.76688422088|-800.76688422088|-805.85683706568|-805.85683706568|-805.85683706568|-806.70204118409|-814.64607178525|-814.64607178525|-814.64607178525|-814.64607178525|-814.64607178525|-814.64607178525|-814.64607178525|-815.41230198361|744.44095561532|744.44095561532|744.44095561532|744.44095561532|744.44095561532|744.44095561532|744.44095561532|744.44095561532|744.44095561532|744.44095561532|744.44095561532|744.44095561532|744.44095561532||744.44095561532|741.26268405672|741.26268405672|741.26268405672|741.26268405672|741.26268405672|741.26268405672|741.26268405672|741.26268405672|741.26268405672|741.26268405672|741.26268405672|741.26268405672|741.26268405672||741.26268405672|741.26268405672|741.26268405672|741.26268405672|728.95853784081|716.68414876192|701.81216724415|695.10206303034|695.10206303034|695.10206303034|695.10206303034|695.10206303034|695.10206303034|695.10206303034|695.10206303034|695.10206303034|695.10206303034|695.10206303034|695.10206303034|686.64118114482|683.2236804257|683.2236804257|671.19945573932|671.19945573932|||664.69773239698|655.85859155221|634.25954616912|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-702.31755095337|-708.54727883708|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-719.0699241796|-727.96658242178|-729.26429928614|-729.26429928614|670.45461996837|670.45461996837|670.45461996837|670.45461996837|670.45461996837|670.45461996837|670.45461996837|670.45461996837|670.45461996837|670.39213144571|670.39213144571||670.39213144571|670.39213144571|670.39213144571|||666.46559437742|666.46559437742|653.98954930824|643.48112455276|643.48112455276|643.48112455276
04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||829.76518220979|829.76518220979|829.76518220979|829.76518220979|829.76518220979|822.63910897659|807.59016774234|807.59016774234|807.59016774234|807.59016774234|807.59016774234|799.84400929388|799.84400929388|799.84400929388|799.84400929388|798.4782418678|798.4782418678|798.4782418678|798.4782418678|798.4782418678|798.4782418678|798.4782418678|798.4782418678|798.4782418678|794.53100225027|794.53100225027|794.53100225027|794.53100225027|794.53100225027|794.53100225027|794.53100225027|794.53100225027|-835.32977800025|-835.32977800025|-835.32977800025|-835.32977800025|-835.32977800025|-835.32977800025|-835.32977800025|-839.12196063613|-839.49107551149|-841.32340706247|-848.48155051754|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055||-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-852.3141297055|-861.00455736592|-864.49453116585|-864.49453116585|832.89501110678|832.89501110678|832.89501110678|830.4950766461|830.4950766461|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|830.45258784218|825.49912849977|823.53082420114|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905||820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|820.53994030905|819.37769110945|793.66760193801||-817.6396475182|-817.6396475182|-817.6396475182|-817.6396475182|-817.6396475182|-817.6396475182|-817.6396475182|-817.6396475182|-817.6396475182|-817.6396475182|-817.6396475182|-823.63294033055|-825.3254628076|-837.42831642251|-839.81217027898|-839.81217027898|810.29860498242|810.29860498242|810.29860498242|810.29860498242|810.29860498242|810.29860498242|810.29860498242|810.29860498242|||810.29860498242|810.29860498242|808.20955024089|804.83282953198|803.94761007025|795.94182965705|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|795.2514738553|793.71272431405|790.7692209989|785.8267156791|785.8267156791|780.04078909549|778.50090796851|770.7232378578|765.92529209486|765.92529209486|765.92529209486|757.74106405241|757.74106405241|754.70118499313|749.8346601649|744.70428130426|744.70428130426|744.70428130426|744.70428130426|735.46564703294|733.61184511445|733.61184511445|-768.48418141671|-768.48418141671|-768.48418141671|-768.48418141671|-768.48418141671|-768.48418141671|-768.48418141671|-782.95462906436|-798.14915246517|-802.39058864945|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982||754.77695203982|754.77695203982|754.77695203982|||754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982
04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP||362.99603073621|358.9955897069|357.930164207|357.930164207|357.930164207|356.36684911889|355.19997448468|355.19997448468|355.19997448468|355.19997448468|355.19997448468|355.19997448468|355.19997448468|355.19997448468|355.19997448468|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|350.60034755714|347.86149728571|341.5127747619|-376.6333679535|-376.6333679535|-376.6333679535|-382.75107154753|-382.75107154753|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|354.52708427665|353.55812873661|353.55812873661|351.14792081845|350.30324535383||349.10527716874|349.10527716874|349.10527716874|349.10527716874|349.10527716874|349.10527716874|344.86697463194|344.04928998228|344.04928998228|344.04928998228|344.04928998228|344.04928998228|344.04928998228|344.04928998228|344.04928998228|344.04928998228|344.04928998228|344.04928998228|344.04928998228|344.04928998228|344.04928998228|344.04928998228|344.04928998228|344.04928998228|338.42572828276|338.42572828276|334.87067045443|334.87067045443|334.87067045443|330.72995434064|329.67765109029|324.86405676699|320.22106466135|319.79417508697|319.79417508697|319.79417508697|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|319.78711356152|318.81901506836|317.87656778157|313.97184030208|313.97184030208|313.97184030208|313.97184030208||313.46871144676|306.38190160751|296.92433511945|280.74926124384|278.44970523931|278.44970523931|277.77822020227|277.77822020227|277.77822020227|277.77822020227|277.77822020227|277.77822020227|277.77822020227|277.77822020227||276.54350136746|276.54350136746|276.54350136746|276.54350136746|272.04833485274|270.95243387333|270.95243387333|270.95243387333|269.8581945984|269.8581945984|269.8581945984|269.8581945984|269.8581945984|264.32080362957|264.32080362957|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|||-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-286.14473740298|-288.58305207048|-290.63671536748|-295.53959964125|-295.53959964125|-295.53959964125|-298.93290374907|-299.51755177479|-299.51755177479|-299.51755177479|-301.92837817913|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844|270.14890713844||270.14890713844|268.97657399876|265.81840945066|||265.6051544499|265.6051544499|265.6051544499|265.6051544499|265.6051544499|265.6051544499
04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH||9409.2121295206|9390.7310240995|9390.7310240995|9361.367804555|9276.7420050612|9225.0466722902|9083.3851914335|9059.0615629226|9059.0615629226|9059.0615629226|9059.0615629226|9012.735069914|8914.4834110156|8860.9795197723|8860.9795197723|8659.6439108581|8542.8265676201|8397.6961862446|8219.8453219354|8219.8453219354|8219.8453219354|8219.8453219354|8219.8453219354|8219.8453219354|8219.8453219354|8219.8453219354|8219.8453219354|8219.8453219354|8219.8453219354|8219.8453219354|8175.9392465949|8138.9324962166|8078.8302422427|8078.8302422427|8033.4780469363|7987.9482060942|7987.9482060942|7942.0535623269|7937.8017068638|7937.8017068638|7937.8017068638|7937.8017068638|7937.8017068638|7937.8017068638|7937.8017068638|7937.8017068638|7898.7796742931|7866.9774158812|7778.4193509792|7699.7992788657|7663.7151590935|7663.7151590935|7588.5723989928|7517.4137766586|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464||-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7854.4915007464|-7867.7814499533|-7867.7814499533|-7867.7814499533|-7898.124037841|-7898.124037841|-7898.124037841|-8029.3600420456|-8320.2889356062|-8464.0765669962|7957.7566984102|7957.7566984102|7957.7566984102|7957.7566984102|7957.7566984102|7957.7566984102|7957.7566984102|7957.7566984102|7957.7566984102|7957.7566984102|7952.4729912909|7952.4729912909|7952.4729912909|7952.4729912909|7952.4729912909|7952.4729912909|7952.4729912909|7952.4729912909|7952.4729912909|7952.4729912909|7952.4729912909|7952.4729912909|7952.4729912909|7952.4729912909|7952.4729912909|7932.0036929517|7932.0036929517|7864.337436613|7853.5971517923|7812.9330011035|7812.9330011035|7804.4882881221|7804.4882881221|7804.4882881221|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618||-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618|-8203.7963928618||-8203.7963928618|-8238.7557770781|-8238.7557770781|-8238.7557770781|-8238.7557770781|-8238.7557770781|-8238.7557770781|-8238.7557770781|-8238.7557770781|-8238.7557770781|-8238.7557770781|-8275.6780602013|-8275.6780602013|-8275.6780602013|-8291.6736335893|-8291.6736335893|-8291.6736335893|-8291.6736335893|-8291.6736335893|-8291.6736335893|-8291.6736335893|-8431.7151158805|-8489.1386713808|-8489.1386713808|||-8489.1386713808|-8489.1386713808|-8489.1386713808|-8489.1386713808|-8489.1386713808|-8489.1386713808|-8489.1386713808|-8519.154079312|-8553.9489770134|-8635.8099256312|8150.2259281355|8150.2259281355|8150.2259281355|8150.2259281355|8150.2259281355|8150.2259281355|8150.2259281355|8150.2259281355|8150.2259281355|8150.2259281355|8150.2259281355|8150.2259281355|8150.2259281355|8150.2259281355|8090.1399201506|8005.0443557229|7806.1436309247|7490.0929666525|7408.9921851694|7323.4085508128|7323.4085508128|7323.4085508128|7323.4085508128|7323.4085508128|7315.1206120142|7278.022902238|7231.8492620222|7231.8492620222|7165.9601813535|7165.9601813535|7165.9601813535|7165.9601813535|7118.4891771984|7117.835634017|7117.835634017|7117.835634017|7104.7196625747|7104.7196625747|7104.7196625747|6986.8551806386|6886.1391662944|6886.1391662944|6886.1391662944|6886.1391662944|6845.7101847716|6845.0891430187|6756.9878010538|6749.0929610541|6749.0929610541|6749.0929610541|6749.0929610541|6749.0929610541|6749.0929610541||6725.4366233934|6708.3740259927|6695.7395610313|||6695.7395610313|6695.7395610313|6695.7395610313|6657.1550678126|6626.8389642362|6610.7099602625
04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2217.7729561986|-2218.692173554|-2246.6579706155|2073.9901597339|2073.9901597339|2065.5446219266|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2213.1683892699|-2221.8537658554|-2232.3930731727|-2235.743584599|-2235.743584599|-2235.743584599|-2271.0484273322|-2281.6093637025|-2313.4548485583|-2318.3942761759|-2373.8825290843|2220.1213592807|2220.1213592807|2220.1213592807|2202.7675259462|2202.7675259462|2202.7675259462|2202.7675259462|2202.7675259462|2202.7675259462|2202.7675259462|2142.1861399402|2123.3179332669|2069.6865925188|2039.6751596632|2039.6751596632|2039.6751596632|2039.6751596632|2039.6751596632|2039.6751596632|2039.6751596632|2039.6751596632|2039.6751596632|2039.6751596632|2021.3767403249|2021.3767403249||2010.418600361|1996.1317781789|1978.9241979766|-2127.5542209745|-2127.5542209745|-2127.5542209745|-2127.5542209745|-2127.5542209745|-2127.5542209745|-2127.5542209745|-2127.5542209745|-2127.5542209745|-2127.5542209745|-2127.5542209745|-2127.5542209745|-2245.6197879906|-2245.6197879906|-2245.6197879906|-2245.6197879906|-2245.6197879906|-2245.6197879906|-2245.6197879906|-2274.9646212324|-2274.9646212324|-2274.9646212324|-2274.9646212324|-2294.1095889127|-2332.3261925419|-2334.7108555866|-2334.7108555866|-2334.7108555866|-2334.7108555866|-2334.7108555866|-2334.7108555866|-2334.7108555866|-2334.7108555866|-2334.7108555866|-2334.7108555866|-2334.7108555866|-2361.2342839851|-2372.5114617101|-2372.5114617101|-2408.1626104504|-2429.398017688|-2441.4422418755|-2442.4103911591|-2442.4103911591|-2442.4103911591|-2442.4103911591|-2442.4103911591|-2446.9004346212|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999|2193.2285175999||2170.3808859258|2170.3808859258|2153.9787621397|2132.9764023775|2119.3071137527|2096.1190152808|2081.9100169787|2055.4555744208|2031.2839715786|2020.5377461985|1995.0724679142|1995.0724679142|1995.0724679142|1995.0724679142||1957.5249643491|-2144.0156404562|-2144.0156404562|-2144.0156404562|-2144.0156404562|-2144.0156404562|-2144.0156404562|-2156.8243704513|-2156.8243704513|-2158.5424326559|-2158.5424326559|2007.4083086536|2007.4083086536|2007.4083086536|2007.4083086536|2007.4083086536|1968.697046648|1968.697046648|1968.697046648|1968.697046648|1968.697046648|1968.697046648|1968.697046648|1968.697046648|||1968.697046648|1968.697046648|1968.697046648|1951.4411629423|1923.5457366025|1881.6858609797|1881.6858609797|1879.2586065701|1879.2586065701|1879.2586065701|1879.2586065701|1877.7595628557|1848.8161809508|1827.8284375182|1827.8284375182|1827.8284375182|1819.5802965155|1800.7865924825|1793.1795472027|1791.3106080031|1759.3451200034|1751.0806644786|1741.4396706012|1734.9885228902|1720.6261365447|1707.1803772348|1707.1803772348|1707.1803772348|1699.3148939762|1667.822104418|1658.1942809104|1658.1942809104|1658.1942809104|1658.1942809104|1646.918097496|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1595.5206623127|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611||1551.9205440611|1551.9205440611|1551.9205440611|||1547.7623048128|1547.7623048128|1547.7623048128|1538.2636720142|1538.1622039235|1538.1622039235
04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH||4487.1663153313|4487.1663153313|4427.8514614793|-4696.5828966937|-4696.5828966937|-4696.5828966937|-4696.5828966937|-4720.1871615511|-4720.1871615511|-4720.1871615511|-4720.1871615511|-4736.8746239457|-4743.1940266063|-4834.4378073404|-4846.0546054052|-4846.0546054052|-4846.0546054052|-4915.7726047946|-4915.7726047946|-4915.7726047946|-4915.7726047946|-4915.7726047946|-4984.7473386607|-5006.8591751176|-5006.8591751176|-5006.8591751176|-5101.0657501306|-5105.2952779229|-5141.9947532477|-5252.3830591641|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4997.590466927|4929.2671854745|4886.1302060827|4866.9139292498|4866.9139292498|4866.9139292498|4866.9139292498|4866.9139292498|4815.4599213887|4800.288801543|4797.4578896337|4797.4578896337|4797.4578896337|4788.7309884819|4760.978876091|4734.6623814692|4734.6623814692|4734.6623814692|-4957.4027334688|-4957.4027334688|-4957.4027334688|-4957.4027334688|-4957.4027334688||-4957.4027334688|-4957.4027334688|-4957.4027334688|-4957.4027334688|-4957.4027334688|-4957.4027334688|-4957.4027334688|-4957.4027334688|-4957.4027334688|-4957.4027334688|-4957.4027334688|-4957.4027334688|-5026.3363705209|-5048.7070783565|-5101.452309285|4752.8061601029|4752.8061601029|4752.8061601029|4680.9582223492|4680.9582223492|4616.6758026102|-4908.999318176|-4908.999318176|-4908.999318176|-4908.999318176|-4908.999318176|-4935.1103535289|-4948.572153891|-4948.572153891|-4948.572153891|-4948.572153891|-4948.572153891|-4948.572153891|-4948.572153891|-4948.572153891|-4948.572153891|-4948.572153891|-4948.572153891|-4948.572153891|-4948.572153891|-4948.572153891|-4948.572153891|-4948.572153891|-4986.8579487678|-5004.5450380234|-5004.5450380234|-5004.5450380234|-5004.5450380234|-5004.5450380234|-5004.5450380234|-5004.5450380234|-5004.5450380234|-5004.5450380234|-5004.5450380234|-5004.5450380234|-5004.5450380234|-5004.5450380234|-5004.5450380234|-5004.5450380234|-5004.5450380234|-5004.5450380234|-5004.5450380234|-5094.7520490412|4857.4866776149||4857.4866776149|4857.4866776149|4857.4866776149|4857.4866776149|4857.4866776149|4857.4866776149|4857.4866776149|4857.4866776149|4857.4866776149|4857.4866776149|4857.4866776149|4857.4866776149|4818.8740862388|-5038.1358291533||-5038.1358291533|-5038.1358291533|-5038.1358291533|-5038.1358291533|-5038.1358291533|-5038.1358291533|-5038.1358291533|-5038.1358291533|-5038.1358291533|-5038.1358291533|-5038.1358291533|-5038.1358291533|-5038.1358291533|-5038.1358291533|-5045.7003012928|-5045.7003012928|4815.2152231139|4815.2152231139|4815.2152231139|4815.2152231139|4815.2152231139|4815.2152231139|4815.2152231139|4815.2152231139|||4815.2152231139|4815.2152231139|4815.2152231139|4815.2152231139|4815.2152231139|4815.2152231139|4815.2152231139|4815.2152231139|4815.2152231139|4815.2152231139|4815.2152231139|4815.2152231139|4784.9441606647|4710.2367507242|4710.2367507242|4699.4453480269|4649.5503866965|4610.722651885|4439.5923742796|4439.5923742796|4439.5923742796|4429.4188947594|4429.4188947594|4429.4188947594|4417.5765497327|4359.3628330363|-4567.5934069873|-4567.5934069873|-4567.5934069873|-4567.5934069873|-4567.5934069873|-4567.5934069873|-4567.5934069873|4337.506260646|4337.506260646|4337.506260646|4337.506260646|4337.506260646|4337.506260646|4337.506260646|4337.506260646|4337.506260646|4337.506260646|4313.1180673845|4237.4645193161|4201.7383547957|4185.2092831063|4156.0433044962|4156.0433044962|4156.0433044962|4156.0433044962|4156.0433044962|4156.0433044962|4156.0433044962|4138.4925605513|4138.2695117237|4107.1681616071|4107.1681616071|4107.1681616071|4107.1681616071|4107.1681616071|4107.1681616071|4107.1681616071||4107.1681616071|4106.8535128967|4075.5594587742|||4069.5006293198|4069.5006293198|4069.5006293198|3991.9668942537|3991.9668942537|3991.9668942537
04009|14048|/equities/intl-public-partnership|FTSE350||-129.72062049213|-129.72062049213|-129.72062049213|-129.72062049213|-129.72062049213|-129.72062049213|-129.72062049213|-129.72062049213|-129.72062049213|-129.72062049213|-129.80323291491|-129.80323291491|-130.91470120429|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.1473596089|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.15560657615|-132.4284508188|-133.28716961094|-134.27463315536|-134.54958654565|-134.97371161515|-134.97371161515|-134.97371161515|-134.97371161515|-134.97371161515|-135.72634361116|125.77881423676|125.77881423676|125.77881423676|125.15423024191|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596||124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.45588764596|124.3517501003|124.3517501003|124.3517501003|124.3517501003|124.3517501003|124.3517501003|124.3517501003|124.3517501003|124.3517501003|124.3517501003|124.3517501003|124.3517501003|124.3517501003|124.3517501003|122.78117446176|122.28204382683|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853|-128.68026564853||-128.68026564853|-131.76696378144|123.76616098461|123.76616098461|123.76616098461|123.76616098461|123.76616098461|123.76616098461|123.76616098461|123.76616098461|123.76616098461|123.16518192355|122.44463963049|122.1747742178||120.16796456465|119.71860823264|-127.08917298817|-127.08917298817|-127.08917298817|-127.08917298817|-127.08917298817|-127.08917298817|-127.08917298817|-127.08917298817|-127.08917298817|-127.11296617215|-127.4195226213|-127.50213427241|-127.70171132085|-127.70171132085|-127.70171132085|-129.14802686044|-129.14802686044|-129.14802686044|-129.14802686044|-129.14802686044|-129.14802686044|-129.14802686044|||-129.14802686044|-129.14802686044|-129.14802686044|-129.14802686044|-129.14802686044|-129.14802686044|-129.14802686044|-129.14802686044|-129.89138536478|-129.89138536478|-130.38060940664|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-131.44346925095|-132.05381743693|-132.05381743693|-132.05381743693|-132.05381743693|-132.71535372495|-134.3640386237|-135.36910477096|-135.55517221186|-135.55517221186|-135.55517221186|-135.55517221186|-135.55517221186|-135.55517221186|-135.55517221186|-135.55517221186|-135.55517221186|-136.82673698851|-136.82673698851|-136.82971590304|-138.19667639879|-138.19667639879|130.01437944696|130.01437944696|130.01437944696|130.01437944696|130.01437944696|130.01437944696|130.01437944696|130.01437944696|130.01437944696||130.01437944696|130.01437944696|130.01437944696|||130.01437944696|130.01437944696|130.01437944696|127.12058972569|126.8344348189|126.48265110087
04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-609.75774820172|-609.84598543422|-609.84598543422|-613.24553937135|579.87457939397|579.87457939397|579.87457939397|579.87457939397|579.87457939397|579.87457939397|579.87457939397|579.87457939397|579.87457939397|579.87457939397|579.87457939397|578.61064377108|577.76182641231|570.65202934701|569.97447705224|564.9160856136|563.66560951217|563.66560951217|563.66560951217|563.66560951217|563.66560951217|563.66560951217|563.66560951217|563.66560951217|563.66560951217|563.66560951217|563.66560951217|-604.57856868344|-604.57856868344|-604.57856868344|-604.57856868344|-604.57856868344|-604.57856868344|-604.57856868344|-604.57856868344|-604.57856868344|-604.57856868344|-604.57856868344|-604.57856868344|-613.81378545091|-613.81378545091|-613.81378545091|-613.81378545091|-613.81378545091|-613.81378545091|-613.81378545091|-616.18207880562|-616.18207880562|-616.18207880562|-616.18207880562|-616.18207880562|-616.18207880562|-616.18207880562|-616.18207880562|-616.18207880562|-618.17972372403|-618.17972372403|-618.17972372403|-618.17972372403|-618.17972372403|-618.17972372403|-620.92488225716|-620.92488225716|-620.92488225716|-620.92488225716||-620.92488225716|-622.22186068068|560.11509860808|560.11509860808|560.11509860808|560.11509860808|560.11509860808|560.11509860808|560.11509860808|560.11509860808|560.11509860808|560.11509860808|560.11509860808|560.11509860808|560.11509860808|560.11509860808|560.11509860808|560.11509860808|549.54455400898|547.53264849721|547.53264849721|547.53264849721|547.53264849721|547.53264849721|547.53264849721|547.53264849721|547.53264849721|547.53264849721|547.53264849721|541.33660308298|541.33660308298|537.5667939296|537.5667939296|532.01865992178|529.5485110242|526.303901138|525.44029284865|525.44029284865|525.44029284865|525.44029284865|515.67223676628|515.67223676628|515.67223676628|515.67223676628|515.67223676628|515.67223676628|515.67223676628|515.67223676628|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186|504.95149697186||504.95149697186|504.95149697186|504.95149697186|503.89705578416|503.89705578416|503.89705578416|503.89705578416|500.60783976018|496.00041945701|496.00041945701|483.22268828556|-544.87216926809|-544.87216926809|-544.87216926809||-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|-544.87216926809|492.34510844379|492.34510844379|492.34510844379|492.34510844379|492.34510844379|492.34510844379|492.34510844379|492.34510844379|-535.25151772272|-535.25151772272|||-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|-535.25151772272|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033||491.10957408033|491.10957408033|491.10957408033|||481.52042722793|477.34549490712|472.25057227635|471.72029803875|471.72029803875|471.72029803875
04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP||-48.32375751053|-48.32375751053|-48.32375751053|-48.32375751053|-48.32375751053|-48.32375751053|-48.32375751053|-48.32375751053|-48.32375751053|-50.370619631797|-50.370619631797|-50.370619631797|-50.370619631797|-51.411798955103|-51.465492532454|-51.465492532454|-51.589144994648|-51.589144994648|-51.589144994648|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|45.181627514824|44.623059224961|44.623059224961|44.623059224961|44.623059224961|44.623059224961|44.623059224961|44.623059224961|44.46426837812|44.46426837812|43.568633269051|43.057994880218|43.057994880218|43.057994880218|43.057994880218|42.213779304933|42.213779304933|42.213779304933|41.856978573745|40.611393310339|40.611393310339|39.826547783515|39.597282231468|39.597282231468|39.222260620146|39.222260620146|38.248161565557|-42.699229898593|-42.699229898593|-42.699229898593|-42.699229898593|-42.699229898593|-42.699229898593||-42.699229898593|-42.699229898593|-42.699229898593|-42.699229898593|-42.699229898593|-42.699229898593|-42.699229898593|-42.699229898593|-42.699229898593|-42.699229898593|-42.699229898593|-42.699229898593|-43.269418869663|-43.269418869663|-44.849354596324|-45.732681232914|-45.732681232914|-45.732681232914|-45.732681232914|-45.732681232914|-45.732681232914|-45.732681232914|-46.699646161911|-47.524620240393|-48.194232297675|-48.318037590204|-49.254199874661|-49.254199874661|-49.254199874661|-49.710820961278|-49.710820961278|-49.710820961278|-49.710820961278|-50.402300517075|-50.764938841711|-50.764938841711|-50.764938841711|-50.764938841711|-50.815541739388|-50.815541739388|-51.128179506897|-51.128179506897|-51.128179506897|-52.347792537749|-52.347792537749|-52.347792537749|-52.347792537749|-52.347792537749|-52.347792537749|-52.697545907828|-53.313288474451|-55.212276644585|-55.421975024406|47.003675101329|47.003675101329|47.003675101329|47.003675101329|47.003675101329|47.003675101329|47.003675101329|46.717461080606|45.864469634229|45.864469634229|45.849412612048||-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336||-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.082319536336|-54.502133147063|-54.598913943752|-54.598913943752|-54.598913943752|-54.598913943752|-54.598913943752|-54.598913943752|-54.598913943752|-55.349349538467|-55.606438129731|-55.606438129731|||-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.606438129731|-55.693263656108|-57.27996668175|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079||49.500418625079|49.481601244414|49.481601244414|||49.481601244414|49.439804014114|49.439804014114|46.209780305125|-55.639899171536|-55.639899171536
04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP||66.781854660141|65.840951741655|64.428601647545|64.428601647545|64.428601647545|-67.404811528081|-67.404811528081|-68.144235666984|-68.55470684766|-68.833009176776|-68.889207923026|-68.889207923026|-69.329676190583|-69.967248418487|-69.967248418487|-69.967248418487|-75.227500997822|-79.289812589919|-79.289812589919|-79.346987790575|-79.346987790575|-79.663567801452|-79.663567801452|-79.776227130779|-79.776227130779|-79.776227130779|-81.212476454718|-81.237006706641|-81.237006706641|-81.757380335645|-81.757380335645|-81.757380335645|-81.843521038397|-81.843521038397|-81.843521038397|-81.843521038397|-81.843521038397|-81.843521038397|-82.48446858338|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.043335956606|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566||-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566|-83.717456488566|-85.849952332131|78.270902499344|78.270902499344|78.270902499344|78.270902499344|78.270902499344|78.270902499344|78.270902499344|78.270902499344|78.270902499344|76.834335177901|76.768708804981|75.773567627686|75.482765895279|75.482765895279|75.482765895279|75.482765895279|75.482765895279|75.482765895279|75.173861340427|75.173861340427|74.295959927134|73.372404944331|73.372404944331|73.372404944331|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677||73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|73.359589910677|71.952321105722|71.792143946228|71.792143946228|69.536547269355|67.878939935378|67.601839252551||67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.601839252551|67.223587667765|66.713611033031|66.490233318087|||65.364791601377|65.364791601377|64.398652943723|63.709575469364|63.709575469364|63.709575469364|63.709575469364|63.709575469364|63.709575469364|63.709575469364|62.446124411543|62.446124411543|62.446124411543|62.446124411543|62.183472263504|58.868163227691|58.341891304077|58.341891304077|58.341891304077|58.341891304077|-60.933329459228|-60.951274099392|-61.241416920603|-62.384908452498|-62.776062484614|-62.776062484614|-62.776062484614|-63.212298706274|-63.212298706274|-63.40927716035|-63.40927716035|-63.471713635734|-63.471713635734|-63.471713635734|-63.471713635734|-63.471713635734|-64.019470376501|-64.019470376501|-64.524435078705|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.580761103789|58.580761103789|58.580761103789|58.580761103789|58.580761103789||58.580761103789|58.580761103789|58.580761103789|||58.580761103789|58.580761103789|58.580761103789|-64.800060595209|-64.800060595209|-64.800060595209
04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-176.79053542722|-177.21725429548|-179.31538021698|-179.31538021698|-179.31538021698|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|-179.70754034509|167.3007147927|167.3007147927|167.3007147927|167.3007147927|167.3007147927|167.3007147927|167.3007147927|167.3007147927||165.50635604273|165.09594895454|162.35105914111|158.00672678412|157.47969557909|-172.51390994897|-172.51390994897|-172.51390994897|-172.51390994897|-172.51390994897|-172.51390994897|-172.51390994897|-172.51390994897|-172.51390994897|-172.51390994897|-180.73541644056|-180.73541644056|-180.73541644056|-180.73541644056|-180.73541644056|-180.73541644056|-180.73541644056|-183.85601470691|-185.1921832586|-187.79632076399|-187.79632076399|-187.79632076399|-187.79632076399|-187.79632076399|-187.79632076399|-187.79632076399|-187.79632076399|-187.79632076399|-187.79632076399|-187.79632076399|-187.79632076399|-187.79632076399|-187.79632076399|-187.79632076399|-189.38081408273|-189.38081408273|-189.38081408273|-189.38081408273|-189.38081408273|-189.38081408273|-191.92312930173|-192.36458675669|-192.64915336926|-192.64915336926|-192.64915336926|-192.74904997436|-195.15968206837|-195.15968206837|-195.15968206837|-196.26631120525|-198.74589998283|-201.99373916334|-201.99373916334|-201.99373916334|-201.99373916334|-201.99373916334|-204.79353400012|-212.42713155504|191.15874576839||188.76526917652|187.25485523463|187.25485523463|187.25485523463|187.25485523463|186.93037607936|186.93037607936|186.54589253624|186.54589253624|184.39700085543|-198.22581616882|-198.22581616882|-198.22581616882|-198.22581616882||-198.22581616882|-198.22581616882|-198.22581616882|-198.22581616882|-198.22581616882|-198.22581616882|-198.22581616882|-199.01521036001|-199.01521036001|-199.01521036001|-199.01521036001|-199.8560457929|-199.8560457929|-199.8560457929|-202.40804997903|-202.42191076257|183.76185794048|183.76185794048|183.76185794048|183.76185794048|183.76185794048|183.76185794048|183.76185794048|183.76185794048|||183.76185794048|183.76185794048|183.76185794048|-194.06303911281|-194.06303911281|-194.06303911281|-194.06303911281|-194.06303911281|-195.49065440664|-195.49065440664|-195.49065440664|-195.49065440664|-195.49065440664|-195.49065440664|-195.49065440664|-195.49065440664|-195.49065440664|-195.49065440664|183.02189816101|183.02189816101|183.02189816101|183.02189816101|183.02189816101|183.02189816101|183.02189816101|183.02189816101|183.02189816101|182.99036638952|182.99036638952|180.88540058905|179.04292391562|179.04292391562|179.04292391562|179.04292391562|177.5976929005|176.32465365816|174.41295457867|171.08944252424|171.08944252424|170.7944353785|170.34176761963|170.34176761963|170.34176761963|170.34176761963|170.34176761963|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706||168.25243626706|164.14715344235|163.33572045216|||159.928587605|157.58207217145|157.58207217145|152.90427367873|150.63059187165|150.63059187165
04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP||545.90852532416|541.59280591573|523.68645101748|509.66228520676|509.66228520676|491.9303168964|484.22812988489|477.58681098322|475.76312331468|470.01458146076|446.74022402563|446.74022402563|435.21136002848|420.14982719565|420.14982719565|395.80536355072|-251.88820712772|-670.74408287137|-670.74408287137|-678.4100920793|-684.48343564367|-709.56492849296|-728.90547610329|-736.53762481888|-736.53762481888|-738.98624979875|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-751.3621322167|-757.51348024078|-770.73720026754|-777.0413336306|-781.29592625622|-794.96769584024|-795.04743982249|-810.11094349356|-810.11094349356|-810.11094349356|-810.11094349356|-810.11094349356|-810.11094349356||-810.11094349356|-810.11094349356|-810.11094349356|-810.11094349356|-810.11094349356|-810.11094349356|-810.11094349356|-810.11094349356|-810.11094349356|-810.11094349356|-810.11094349356|-810.11094349356|-810.65870163726|-810.65870163726|-810.65870163726|-831.18027082653|-831.18027082653|-831.18027082653|-831.18027082653|-831.18027082653|-831.18027082653|-831.18027082653|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471||722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|722.67215833471|709.3642431644|-788.89386103001|-788.89386103001|-788.89386103001|-788.89386103001|-788.89386103001|-788.89386103001|-788.89386103001||-788.89386103001|-788.89386103001|-788.89386103001|-796.127724321|-796.127724321|-796.127724321|-799.30858257889|-806.23175842099|-809.38064454513|-809.38064454513|-809.38064454513|-809.38064454513|-809.38064454513|-819.14834239153|-819.14834239153|-819.14834239153|-819.14834239153|-824.94644779882|-824.94644779882|-824.94644779882|-824.94644779882|-830.9589437348|-839.20438192755|-839.46530446377|||-842.42656442155|-851.2346727523|-851.2346727523|-858.88435971154|-858.88435971154|-858.88435971154|-858.88435971154|-858.88435971154|-858.88435971154|-858.88435971154|-858.88435971154|-858.88435971154|-858.88435971154|-858.88435971154|-858.88435971154|-866.17416520098|-866.17416520098|-866.17416520098|-870.36967791428|-877.57741990476|-880.98711380227|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|754.83413844212|754.83413844212|754.83413844212|754.83413844212|754.83413844212|754.83413844212|754.83413844212|754.83413844212|745.48700454614|735.76873999593|730.91051134531|729.29075474729|729.29075474729|724.79302475177|722.90992008009|718.27220710271|718.27220710271|718.27220710271|718.27220710271|710.74560378932|710.74560378932|710.74560378932|710.74560378932||710.74560378932|710.74560378932|710.74560378932|||710.74560378932|710.74560378932|709.21850738418|685.39967346072|683.12305365521|683.12305365521
04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE||248.1965562153|246.57395779293|-255.70783175629|-255.70783175629|-255.70783175629|-255.70783175629|-255.70783175629|-255.70783175629|-255.70783175629|-255.70783175629|-255.70783175629|-255.70783175629|-258.10870551181|-258.54299883393|-264.3033340722|-268.69259731303|-278.59177241866|-278.60621591487|-278.60621591487|-278.60621591487|-278.60621591487|-278.60621591487|-282.8402229512|-284.36692727542|-286.4912560719|-286.4912560719|-289.61250572931|-290.96606041192|-290.96606041192|-291.14560677538|-291.14560677538|-291.14560677538|-291.14560677538|-291.14560677538|-291.14560677538|-291.83955698024|-304.05093874286|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.99145279021|288.47939131095|287.21043207727|285.65603258966|285.65026444791|285.65026444791|285.65026444791|281.95584158763|279.71759939045|277.61955759095|274.68838375991|273.10931427153||271.38814833068|268.89793038261|267.87084424168|267.87084424168|267.87084424168|266.58982422253|265.72202589667|261.71334650954|259.82749873534|259.82749873534|259.82749873534|259.82749873534|259.82749873534|259.82749873534|259.82749873534|259.82749873534|259.82749873534|259.82749873534|257.66388884005|257.18210379743|254.46068687464|254.46068687464|254.46068687464|254.46068687464|254.04408899971|248.02676928516|247.65078683947|-270.22063611935|-270.22063611935|-270.22063611935|-270.22063611935|-270.22063611935|-270.22063611935|-270.22063611935|-270.22063611935|-270.22063611935|-270.22063611935|-270.22063611935|-270.22063611935|-272.96376882893|-272.96376882893|-274.82640675816|-275.60889869984|-275.60889869984|-275.60889869984|-275.60889869984|-275.60889869984|-275.60889869984|-275.60889869984|-275.60889869984|-275.60889869984|-276.09877836766|-277.22085807127|-281.12317156574|-281.636852209|-285.66316810386|-288.6146271575|270.04484284688|270.04484284688|270.04484284688|270.04484284688|270.04484284688|270.04484284688|270.04484284688||270.04484284688|270.04484284688|270.04484284688|270.04484284688|270.04484284688|267.32759129525|264.10578788123|262.41485789972|262.20539902269|260.67267914413|257.74741109873|255.40921859333|255.40921859333|255.40921859333||255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.40921859333|255.06305814374|255.06305814374|||255.06305814374|254.2991329364|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-263.16174323112|-264.69262533221|-268.59042686924|-271.55298245759|-271.55298245759|-271.55298245759|-271.55298245759|-271.55298245759|-271.55298245759|-271.55298245759|-271.55298245759|-271.55298245759|-271.55298245759|-271.55298245759|-271.75886719328|-274.82513801369|-276.8890235878|-280.26559702302|-282.25620636835|-287.44276655612|-287.44276655612|-287.44276655612|-287.44276655612|-287.44276655612|-291.67594992781|-293.43440847556|-294.82156531193|-298.45172974112|-301.62070821658|-301.87700286326|-302.77445237302|-303.04811417791|-303.04811417791|-305.11370606154|-305.11370606154|-306.12080541224|-306.12080541224|-306.12080541224|-306.77845261462|-311.35588884277|291.24462041875|290.74446519239|287.79348078312|287.79348078312|286.27382337788|286.27382337788||286.27382337788|285.44090760791|284.84322477539|||282.58137815484|282.50686791355|282.50686791355|282.50686791355|282.50686791355|282.50686791355
04016|28223|/equities/james-fisher-and-sons|FTSE350||-311.57725177628|-311.57725177628|-311.786730588|-311.786730588|-311.81858954222|-317.46509949136|-317.85011054595|-319.33345616217|-323.70384018019|-330.11537797799|-333.95725676295|-333.95725676295|-336.61917418105|-346.29908242339|-349.8260276832|-349.8260276832|-350.36225298134|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|338.92467234717|336.9768113722|336.9768113722|336.9768113722|336.9768113722|336.9768113722|335.80563974239|335.80563974239|335.80563974239|334.07838099093|334.07838099093|334.07838099093|-360.47612812912|-360.47612812912|-360.47612812912|-360.47612812912|-360.47612812912|-360.47612812912|340.22080760689|340.22080760689|340.22080760689|340.22080760689|339.02311956321|338.55940686816|338.55940686816|337.06600763129|334.46223070143|332.4580341127|332.15375559663|332.15375559663||332.15375559663|332.15375559663|332.15375559663|332.15375559663|332.15375559663|332.15375559663|321.83750621848|313.43056246497|311.0111484881|311.0111484881|311.0111484881|311.0111484881|311.0111484881|311.0111484881|311.0111484881|311.0111484881|311.0111484881|311.0111484881|311.0111484881|311.0111484881|311.0111484881|311.0111484881|311.0111484881|311.0111484881|311.0111484881|311.0111484881|311.0111484881|298.79016498677|295.21129442975|291.23477158861|289.05559398749|289.05559398749|289.05559398749|289.05559398749|289.05559398749|289.05559398749|289.05559398749|289.05559398749|289.05559398749|289.05559398749|287.86641226996|287.86641226996|287.12934696662|286.06709502051|286.06709502051|283.85232780057|283.34475692808|283.34475692808|283.34475692808|283.10528547565|282.11698386183|281.32109501087|278.15454919827|276.50505466475|273.46677928516|273.04309555597|273.04309555597|273.04309555597|273.04309555597|273.04309555597|271.91113865899|271.91113865899|265.62348739887|262.40175748366||262.40175748366|262.40175748366|262.40175748366|262.40175748366|262.40175748366|262.33173485376|262.33173485376|262.33173485376|261.11941971722|261.11941971722|259.91046635246|253.12274039163|251.13637821292|249.12900015928||249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|249.12900015928|243.42111128808|236.07901254232|-282.18753064257|-282.18753064257|-282.18753064257|-282.18753064257|-282.18753064257|-282.18753064257|-282.18753064257|||-282.18753064257|-282.18753064257|-282.18753064257|-282.18753064257|-282.18753064257|-282.18753064257|-282.18753064257|-284.70836738063|-290.00929708959|-291.34366343288|-292.96518159209|-293.5311070392|-293.5311070392|-293.5311070392|-293.5311070392|-293.5311070392|-293.5311070392|-295.90641776131|-295.90641776131|-295.90641776131|-297.61824195701|-301.15915773001|-305.31573081112|-309.01747867902|-312.1027540878|-312.31691822385|-312.31691822385|-312.31691822385|-312.31691822385|-312.31691822385|-312.31691822385|-318.15259047985|-318.17860530747|-324.33733923052|-335.84704358947|-357.43560704005|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|305.4165784818|295.62953164645|294.758366665|291.18208343095|282.85785962813|282.25873292015|276.92636991128||273.08389713653|273.08389713653|273.08389713653|||273.08389713653|269.03766348503|266.68073720559|262.23112099532|262.23112099532|262.23112099532
04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH||-110.20714017793|-110.20714017793|-110.20714017793|-110.20714017793|-110.20714017793|-110.20714017793|-113.97349105328|-125.85221201016|-126.06912343848|-127.22916612345|-127.22916612345|-127.66018390345|-128.12892984077|-128.12892984077|-131.77936759177|-133.58541080889|-134.18101302713|-134.51641012519|-134.51641012519|-134.51641012519|-134.51641012519|-136.03767740825|-139.90297320263|-142.48082407337|-142.48082407337|-142.48082407337|-142.48082407337|-142.48082407337|-142.48082407337|-142.48082407337|-142.48082407337|-142.48082407337|-142.48082407337|-142.48082407337|-142.48082407337|-144.21757314847|-145.83341850888|-147.01872499062|-147.01872499062|-153.22081012277|-155.15645959144|-158.61273084487|-159.65858677587|143.68304535018|143.68304535018|143.68304535018|143.68304535018|143.68304535018|143.68304535018|143.68304535018|143.68304535018|143.68304535018|143.68304535018|143.68304535018|136.0061647215|133.05128497973|129.23754734347|128.13266892457|128.13266892457|128.13266892457|128.13266892457|128.13266892457|128.13266892457|128.13266892457|128.13266892457|128.13266892457|128.13266892457|128.13266892457|128.13266892457||128.13266892457|120.73630253501|-131.67999528202|-131.67999528202|-131.67999528202|-131.67999528202|-131.67999528202|-131.67999528202|-131.67999528202|-131.67999528202|-131.67999528202|-131.67999528202|-131.67999528202|-131.67999528202|-131.67999528202|120.80432391127|120.80432391127|119.62425438519|116.23528858418|114.30309588374|-123.26804184402|-123.26804184402|-123.26804184402|-123.26804184402|-123.26804184402|-123.26804184402|-123.26804184402|-123.26804184402|-123.26804184402|-123.26804184402|-123.26804184402|-123.26804184402|-123.26804184402|-124.65893919694|-125.35715000086|-125.65238965279|-127.22765745858|-127.73073212018|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.18570457925|115.09030719851|114.80552121411|114.80552121411|114.80552121411|113.6075025246||-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275|-127.77788651275||-127.77788651275|-127.77788651275|-128.68098526848|-131.56724383745|-131.56724383745|-131.56724383745|-131.56724383745|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|116.73498328161|||108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.63697874744|108.43515959737|108.43515959737|107.86962372459|107.29124807426|106.27360676735|-117.37983433847|-117.37983433847|-117.37983433847|-117.37983433847|-117.37983433847|-117.37983433847|-117.37983433847|-117.37983433847|-117.37983433847|-117.37983433847|-117.37983433847|-117.89425613753|-118.55811852737|-121.34424304216|-122.38857320171|-122.38857320171|-124.30457828686|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-129.42569269988|-133.52178101301|-133.52178101301|-134.69642538229|-136.77658265608|-141.42417476228|-141.42417476228|-144.1573069631|-151.21511534176|-173.91679804548|159.16008466353||159.16008466353|159.16008466353|159.16008466353|||159.16008466353|159.16008466353|159.16008466353|159.05356472332|159.05356472332|159.05356472332
04018|945668|/equities/john-laing-group-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-68.552531393391|-70.347260325068|-71.491397902826|-74.488942094052|-74.488942094052|-74.488942094052|-74.488942094052|-75.344936948578|-77.179918158093|-77.179918158093|-77.179918158093|-82.216578231961|-87.904530987375|-87.977839649941|-87.977839649941|-87.977839649941|-107.06315484447|-133.82550116433|-133.82550116433|123.31816319967|123.31816319967|123.31816319967|123.31816319967|123.31816319967|123.31816319967|123.31816319967|123.31816319967|123.31816319967|123.31816319967|123.31816319967|123.31816319967|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-134.04925748032|-135.22695818126|-138.86328347723|-140.69253617967|-144.83615877059|-145.31794825557|-147.61994352345|-147.73511719414|-147.73511719414|-149.50568967074|-152.08078558152|-152.08078558152||-152.08078558152|-152.24531748234|-153.26396737789|-153.26396737789|-154.92108181554|-156.08453823282|-157.18281805464|-158.78091369678|-161.28990105577|-164.06187750506|-164.06187750506|-164.06187750506|-164.54619214662|-164.54619214662|-164.54619214662|194.00457898258|194.00457898258|194.00457898258|194.00457898258|194.00457898258|194.00457898258|193.59207865779|193.59207865779|190.91341937454|189.97046495446|188.98940007961|186.81044300702|184.90300109926|184.90300109926|184.90300109926|184.90300109926|184.90300109926|184.90300109926|184.90300109926|184.90300109926|184.90300109926|184.90300109926|184.90300109926|184.90300109926|184.90300109926|184.90300109926|179.51660481164|179.51660481164|179.51660481164|179.51660481164|179.51660481164|179.51660481164|179.51660481164|176.4377087561|175.28079191487|174.46699057021|174.46699057021|174.46699057021|173.48283986511|173.48283986511|173.48283986511|173.48283986511|170.32569271271|170.32569271271|170.32569271271|170.32569271271|170.32569271271|170.32569271271|170.32569271271||170.32569271271|170.32569271271|170.32569271271|170.32569271271|170.32569271271|170.32569271271|170.32569271271|170.32569271271|170.32569271271|169.45988036465|162.6407524885|160.13722152856|152.85552385281|138.48725401506||134.94564794341|134.94564794341|134.94564794341|134.94564794341|134.94564794341|134.94564794341|134.94564794341|134.94564794341|134.94564794341|134.94564794341|134.94564794341|129.53015871886|-149.20499987481|-149.20499987481|-149.20499987481|-149.20499987481|-149.20499987481|-149.20499987481|-149.20499987481|-149.20499987481|-149.20499987481|-149.20499987481|-149.20499987481|-150.90194060932|||-154.05550011143|-155.41721522527|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-158.89307529189|-160.82008501399|-162.0880713857|-162.0880713857|-162.0880713857|-163.81324931392|-165.13639219688|-165.13639219688|-165.13639219688|-165.13639219688|-165.13639219688|-168.20524793519|-168.20524793519|-168.20524793519|-168.20524793519|-168.20524793519|-168.81694164159|-170.56832610106|-175.59811984138|153.57759302427|153.57759302427|153.57759302427|153.57759302427|153.57759302427|153.57759302427|153.57759302427|153.57759302427|153.57759302427|153.57759302427|153.57759302427|153.57759302427|153.57759302427|-171.63602187845|-171.63602187845|-171.63602187845|-171.63602187845|-171.63602187845|-171.63602187845|-171.63602187845|-172.88774552262|-172.88774552262|-172.88774552262|155.50199553429|155.50199553429|155.50199553429|155.50199553429||155.50199553429|155.17442795368|151.8215995004|||150.15311111372|150.15311111372|149.55902082568|146.08779803521|140.22533131977|138.41704073372
04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE||-1463.7186839597|-1463.7186839597|-1536.0763155107|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1575.9228769778|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1580.992148131|-1656.8246090345|-1669.009773575|-1669.009773575|-1669.009773575|-1669.009773575|-1669.009773575|-1669.009773575|-1669.009773575|-1669.009773575|-1669.009773575|-1669.009773575|-1669.009773575|-1669.009773575|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921||-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921|-1676.5385128921|1591.5530146204|1591.5530146204|1591.5530146204|1591.5530146204|1591.5530146204|1591.5530146204|1591.5530146204|1591.5530146204|1591.5530146204|1591.5530146204|1590.6144606894|1584.7382896549|1582.9842852634|1582.9842852634|1582.9842852634|1582.9842852634|1582.9842852634|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1665.0122528418|-1669.9580587131|-1678.1756207923|-1680.8051195653|-1704.8456949163|-1740.9743086418|-1759.9387211039|-1759.9387211039|-1759.9387211039|-1803.3659468972|-1826.4050614396|-1850.3901181794|-1864.5523882548|-1881.4127410903|-1881.4127410903|-1881.4127410903|-1897.6008094655|1761.3613455569||1761.3613455569|1761.3613455569|1761.3613455569|1761.3613455569|1761.3613455569|1761.3613455569|1761.3613455569|1761.3613455569|1761.3613455569|1761.3613455569|1761.3613455569|1761.3613455569|1735.3861684573|1702.1807051227||1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|||1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1702.1807051227|1688.534116803|1637.2601297811|1602.5112553124|1595.3180614582|1576.7978460646|1573.3059827958|1573.3059827958|1561.5344253287|1557.2604725875|1557.0949695416|1535.5540354291|-1662.9380941106|-1662.9380941106|-1662.9380941106|-1662.9380941106|-1662.9380941106|-1674.8478823451|-1690.386535939|-1691.3183732656|-1703.3815258507|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1706.3906473546|-1716.3935491833|-1716.3935491833|-1716.3935491833|1583.9492555498|1583.9492555498|1583.9492555498|1583.9492555498|1583.9492555498|1583.9492555498|1583.9492555498|1583.9492555498|1583.9492555498|1583.9492555498|1583.9492555498||1583.9492555498|1569.138061722|1547.8478463578|||1546.275384842|1542.8122035087|1542.8122035087|1533.8341181189|1533.8341181189|1533.8341181189
04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350||1102.0262359599|1101.1402621777|1098.2669579752|1097.6135283644|1097.6135283644|1088.4594759605|1073.1569693729|1073.1569693729|1073.1569693729|1073.1569693729|1073.1569693729|1073.1569693729|1069.0632993032|1066.0703325591|1059.9670361768|1043.4078179742|1024.1197977491|1004.9108863879|997.20917969074|997.20917969074|997.20917969074|997.20917969074|997.20917969074|997.20917969074|997.20917969074|997.20917969074|992.28715082515|992.28715082515|992.28715082515|992.28715082515|992.28715082515|989.09683425017|983.88537138908|983.42819043231|969.58687825812|965.87430917569|964.52701019521|953.62964361483|953.62964361483|953.62964361483|948.45635014176|948.45635014176|943.80809011391|943.80809011391|943.80809011391|943.80809011391|943.80809011391|943.80809011391|943.80809011391|943.80809011391|942.88653100483|942.88653100483|-985.8290625039|-985.8290625039|-985.8290625039|-985.8290625039|-985.8290625039|-985.8290625039|-985.8290625039|-985.8290625039|-985.8290625039|-998.19895833767|954.40060910411|954.40060910411|954.40060910411|954.40060910411|954.40060910411|954.40060910411|954.40060910411||954.40060910411|954.40060910411|954.40060910411|954.40060910411|954.40060910411|954.40060910411|946.27845456012|-994.4296169501|-994.4296169501|-994.4296169501|-994.4296169501|-994.4296169501|-994.4296169501|-994.4296169501|-994.4296169501|-1018.3945671613|976.1499764108|976.1499764108|976.1499764108|976.1499764108|976.1499764108|976.1499764108|976.1499764108|976.1499764108|976.1499764108|976.1499764108|976.1499764108|976.1499764108|976.1499764108|973.76543189067|973.76543189067|973.76543189067|968.81997925461|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|966.84178006499|955.9330901818|955.3834329928|938.98159221423|-979.16209473692|-979.16209473692|-979.16209473692|-979.16209473692|-979.16209473692|-979.16209473692|-979.16209473692|-979.16209473692|-979.16209473692|-990.74308337196|-991.28874226659|950.15040232428|950.15040232428|950.15040232428||950.15040232428|950.15040232428|950.15040232428|950.15040232428|950.15040232428|950.15040232428|950.15040232428|950.15040232428|950.15040232428|950.15040232428|950.04690889786|950.04690889786|950.04690889786|950.04690889786||950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|950.04690889786|||950.04690889786|947.56882728166|947.56882728166|947.56882728166|947.56882728166|936.96536364629|926.10899413448|926.10899413448|926.10899413448|926.10899413448|926.10899413448|926.10899413448|926.10899413448|926.10899413448|926.10899413448|919.78777126053|918.13421889562|918.13421889562|917.7691407868|915.56927169128|905.13384092061|905.13384092061|905.13384092061|905.05856484225|905.05856484225|905.05856484225|905.05856484225|905.05856484225|905.05856484225|905.05856484225|898.44903065155|897.46339215104|897.46339215104|897.46339215104|887.61554748553|884.85060831726|876.58389822274|876.58389822274|865.55689076615|861.99679129715|861.99679129715|861.99679129715|861.99679129715|856.69109623294|854.56947636451|850.5200331459|849.57765523698|847.70117888744|841.05079582328|833.45419913525|826.00048815637|826.00048815637|826.00048815637|826.00048815637|826.00048815637|824.56287285387|824.15880378607|824.15880378607|824.15880378607|824.15880378607|824.15880378607|824.15880378607|824.15880378607||824.15880378607|824.15880378607|824.15880378607|||817.33833083977|816.36274794431|816.36274794431|811.3239550998|807.62349991557|804.85617273527
04022|6770|/equities/jp-morgan-emergin|FTSE350||-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.14571840158|-111.17302112436|-111.48113102224|-111.64570028811|-111.77405008932|-111.77405008932|-111.77405008932|-111.77405008932|-111.77405008932|-111.77405008932|-111.77405008932|-111.77405008932|-111.77405008932|-112.82672240624|-113.29130628021|-113.29130628021|-113.29130628021|-113.29130628021|-113.29130628021|-113.29130628021|-113.6236733056|-113.80581327712|-113.80581327712|-113.80581327712|-113.80581327712|109.15509619633|109.15509619633|109.15509619633|109.15509619633|109.15509619633|109.15509619633|108.13962289923|108.13962289923|107.91069456862|106.9304835802|106.9304835802|106.80053748088|105.35615368901|-108.78770721656|-108.78770721656|-108.78770721656|-108.78770721656|-108.78770721656|-108.78770721656|-108.78770721656|-108.78770721656|-108.78770721656|-108.78770721656|-108.78770721656|-109.27052291733|-109.27052291733|-109.27052291733|-109.42280180037|105.70459422449|105.70459422449|105.70459422449|105.70459422449|105.70459422449|105.70459422449|105.70459422449||105.70459422449|105.70459422449|105.70459422449|105.70459422449|105.70459422449|105.70459422449|104.42732810289|104.21925438014|103.82139511205|103.2126630158|102.30295831305|-108.57819550117|-108.57819550117|-108.57819550117|-108.57819550117|105.91700373273|105.91700373273|105.91700373273|105.91700373273|105.91700373273|105.91700373273|105.91700373273|105.91700373273|105.91700373273|105.91700373273|105.91700373273|105.91700373273|105.91700373273|105.91700373273|105.81103696404|105.24035124843|104.66705804472|104.46339443663|104.32599415756|104.16132995792|104.05079600223|103.61470992707|103.14967693381|102.38630850108|102.37396772472|102.13292141058|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|-107.09797217037|101.77433021274|101.77433021274|101.77433021274|101.77433021274|101.77433021274||101.77433021274|101.77433021274|101.77433021274|101.77433021274|101.77433021274|101.63325466278|100.97739584317|100.57487892961|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832||100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|100.43802825832|||100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.30553838759|100.11222823411|100.11222823411|100.11222823411|100.11222823411|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818||100.6978464907|100.53316485281|100.49363694063|||100.49363694063|100.49363694063|100.49363694063|100.08915180978|100.08915180978|100.08915180978
04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350||991.6845936073|989.62295507074|989.62295507074|989.58106118971|978.4234013219|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1006.644019231|-1007.2155769233|-1014.9061965814|-1022.8957739794|-1024.6619710882|-1026.7355234313|-1032.5950260348|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|-1034.6993912431|999.65052393985|999.65052393985|999.65052393985|999.65052393985|996.94502659984|994.01503940268|994.01503940268|994.01503940268||994.01503940268|994.01503940268|994.01503940268|994.01503940268|994.01503940268|994.01503940268|994.01503940268|994.01503940268|994.01503940268|994.01503940268|-1033.8359338809|-1033.8359338809|-1033.8359338809|-1033.8359338809|-1033.8359338809|1002.8190207395|1002.8190207395|1002.8190207395|994.02113415505|987.69014906116|987.40744693529|987.40744693529|987.40744693529|987.40744693529|987.40744693529|987.40744693529|987.40744693529|987.40744693529|987.40744693529|987.40744693529|987.40744693529|987.40744693529|987.40744693529|987.40744693529|987.40744693529|987.40744693529|983.5638299281|981.29314436456|977.95355879912|977.95355879912|977.95355879912|968.91505312532|962.63678523799|952.74969410124|946.6107712236|941.88984101679|941.88984101679|940.43315668532|931.36934672935|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934||930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934|930.95963871934||924.12968092762|924.12968092762|917.81075658624|913.01195176249|911.90204994552|907.14311294945|905.82999015629|905.82999015629|901.5690211806|894.18198455332|894.18198455332|894.18198455332|894.18198455332|894.18198455332|894.18198455332|894.18198455332|-923.12154159377|-923.12154159377|-923.12154159377|-923.12154159377|-923.12154159377|-923.12154159377|-923.12154159377|-923.12154159377|||-923.12154159377|-923.12154159377|-923.12154159377|-923.12154159377|-925.52436640025|-925.52436640025|-925.72041958969|-929.02268843299|-932.34634245375|-934.37923684098|-940.31471194136|-945.46079104596|904.73952931382|904.73952931382|904.73952931382|904.73952931382|904.73952931382|904.73952931382|904.73952931382|902.60560186589|902.60560186589|902.60560186589|902.60560186589|902.60560186589|902.60560186589|902.60560186589|902.60560186589|902.60560186589|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651||901.12775093601|897.11782981605|890.99892331991|||885.63729657213|885.63729657213|885.63729657213|885.63729657213|881.62448574746|876.79764166836
04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350||533.77505488875|533.77505488875|533.77505488875|533.77505488875|533.69450543195|529.38278381328|524.74455941465|524.74455941465|524.74455941465|524.4215810846|524.4215810846|524.4215810846|524.4215810846|524.4215810846|523.24620120511|-547.02404108456|-547.02404108456|-547.02404108456|-547.02404108456|-547.02404108456|-547.02404108456|-547.02404108456|-547.02404108456|-547.02404108456|-547.02404108456|-547.02404108456|-547.02404108456|-547.30449009395|526.62797617075|526.62797617075|526.62797617075|526.62797617075|526.62797617075|526.62797617075|526.62797617075|526.62797617075|526.62797617075|526.62797617075|526.62797617075|525.17573738886|525.17573738886|525.17573738886|525.17573738886|525.17573738886|523.75135444288|523.75135444288|523.75135444288|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|-551.79975194979|522.35499000866|522.35499000866|522.35499000866|522.35499000866|522.35499000866|521.89443334295|519.52375147531|519.52375147531||519.52375147531|519.52375147531|516.69305719479|516.27006354977|514.57784838863|508.80872043181|503.12080047979|499.74533386644|493.55037096271|-532.70454488324|-532.70454488324|-532.70454488324|-532.70454488324|-532.70454488324|-532.70454488324|-557.44949431471|529.70432800653|529.70432800653|-550.87764364193|-550.87764364193|-550.87764364193|-550.87764364193|-563.30849293548|539.8149917138|539.8149917138|539.8149917138|539.8149917138|539.8149917138|539.8149917138|539.8149917138|539.8149917138|539.8149917138|539.8149917138|536.14722522236|528.99861036085|528.99861036085|524.37888130372|520.3654236708|516.90602630089|515.40782183715|515.40782183715|514.04665479736|510.43405437554|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717||-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717||-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-532.88022754717|-540.86469849534|-542.80544332869|-551.22915876582|523.37258316264|523.37258316264|523.37258316264|523.37258316264|523.37258316264|523.37258316264|523.37258316264|523.37258316264|523.37258316264|523.37258316264|||523.37258316264|523.37258316264|523.37258316264|523.37258316264|523.37258316264|520.84718101736|520.84718101736|520.84718101736|520.84718101736|520.84718101736|520.84718101736|520.84718101736|520.84718101736|520.84718101736|520.84718101736|520.84718101736|519.65870251386|513.88045125238|511.49878698181|509.46219386868|500.92656921005|500.92656921005|500.92656921005|498.60102742089|498.55068006761|498.55068006761|498.55068006761|498.55068006761|498.55068006761|498.55068006761|495.6987977585|490.84973839487|487.82170368527|485.19078187252|483.61958182624|483.61958182624|482.80247697586|482.80247697586|482.80247697586|479.94719663985|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|471.01867340783|468.40193208347|468.40193208347|468.40193208347|468.40193208347|468.40193208347|468.40193208347|468.40193208347|468.40193208347||466.75481196123|464.94979106803|460.40870960783|||460.40870960783|460.40870960783|460.40870960783|458.97136047528|458.97136047528|458.97136047528
04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.411015623815|-85.858039053878|-85.858039053878|-87.13115857332|-87.485644279869|-87.485644279869|-87.485644279869|-87.485644279869|-87.760671941037|-87.760671941037|81.009919879928|81.009919879928|81.009919879928|81.009919879928|81.009919879928|81.009919879928|81.009919879928|81.009919879928|81.009919879928|81.009919879928|81.009919879928|80.850992636935|80.850992636935|80.850992636935|80.850992636935|80.850992636935|80.850992636935|80.850992636935|80.850992636935|80.850992636935|79.767768918426|78.938962063701|78.938962063701|78.938962063701|78.938962063701|77.968750827009|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944||-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.154947012944|-87.633271661382|-90.709192345519|-91.615766390583|79.087912748985|79.087912748985|79.087912748985|79.087912748985|79.087912748985|78.597678289074|78.301759827257|78.301759827257|78.301759827257|78.301759827257|78.301759827257|78.301759827257|78.301759827257|78.301759827257|78.301759827257|78.301759827257|76.885292172565|75.579788764466|74.693647370893|74.693647370893|74.693647370893|72.592943388178|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-83.855827019087|-85.751133603966|-85.751133603966|-85.751133603966|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952||76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.688503796952|76.583448364885|76.187165104186|-85.678093524447|-85.678093524447|-85.678093524447|-85.678093524447||-85.678093524447|-85.678093524447|-85.678093524447|-85.678093524447|-85.678093524447|-85.678093524447|-85.692322832204|-87.108141057863|-89.153490403377|-90.252458628916|-90.252458628916|-90.252458628916|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|||81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.817035105431|81.10855254366|81.10855254366|81.10855254366|81.10855254366|81.10855254366|80.135258750122|80.135258750122|80.135258750122|80.135258750122|80.135258750122|80.135258750122|80.135258750122|80.135258750122|80.135258750122|76.567881985948|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-86.892180310557|-87.402420956635|-87.817574532856|-87.817574532856|-87.862711486538|-87.862711486538|-89.419682142161|-90.814113501441|-90.814113501441|-91.397174091695|-91.397174091695|-91.397174091695|-91.397174091695|81.923717098288|81.923717098288|81.923717098288|81.923717098288|81.923717098288||81.923717098288|81.923717098288|80.156912888479|||78.654208017219|78.654208017219|77.374124766311|76.64560255587|-87.680575952569|-87.680575952569
04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP||765.63348867763|765.63348867763|765.63348867763|765.63348867763|765.63348867763|765.63348867763|765.63348867763|765.63348867763|765.63348867763|765.63348867763|765.63348867763|765.63348867763|759.59276519737|718.69477184861|-856.61766185946|-856.61766185946|-856.61766185946|-856.61766185946|-856.61766185946|-856.61766185946|-876.74184651051|-877.54649612279|-900.5050919686|-900.5050919686|-900.5050919686|-900.5050919686|-900.5050919686|-900.5050919686|-900.5050919686|-912.05500985916|-912.05500985916|-912.05500985916|-912.05500985916|-912.57408624588|-912.57408624588|-921.74898471764|-921.88776079738|-934.77528367135|-951.12809568084|-960.59409558415|-960.59409558415|-960.59409558415|-981.38232842683|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-984.8080926793|-1020.3423251992|-1053.1581391102|-1075.3423767892|-1097.5470853213|-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251||-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251|-1144.5171664251|-1157.7711584464|-1157.7711584464|-1157.7711584464|-1157.7711584464|-1157.7711584464|-1157.7711584464|-1157.7711584464|-1157.7711584464|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1160.9820134762|-1171.5780449216|-1171.5780449216|-1171.5780449216|-1171.5780449216|-1191.4200499128|-1200.0222776809|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453||1087.5662136453|1087.5662136453|1087.5662136453|1087.5662136453|994.74023738362|962.37804153735|953.87412535475|953.87412535475|946.19347261639|933.99274735155|925.71416372394|-1016.5510443794|-1016.5510443794|-1016.5510443794||-1016.5510443794|-1016.5510443794|-1016.5510443794|-1016.5510443794|-1016.5510443794|-1016.5510443794|-1016.5510443794|-1016.5510443794|-1016.5510443794|-1016.5510443794|-1016.5510443794|-1032.1678270883|-1066.4901440429|-1066.4901440429|-1066.4901440429|-1066.4901440429|-1066.4901440429|-1066.4901440429|-1066.4901440429|-1068.4890489365|-1073.5301934921|-1073.5301934921|-1073.5301934921|-1073.5301934921|||-1073.5301934921|-1081.7928695511|-1081.7928695511|-1081.7928695511|-1097.1924150069|-1111.9760657396|-1111.9760657396|-1136.5845174884|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1019.5632449091|1000.129681215|1000.129681215|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201||989.04981426201|989.04981426201|952.41444806653|||952.41444806653|946.55251174059|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1096.4188273541
04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE||-275.19701024811|-278.9300090132|-279.77778745336|-282.47531600178|-291.07257180943|-302.01855573621|-302.01855573621|-302.01855573621|-304.32258395316|-304.32258395316|-304.32258395316|-304.32258395316|-305.23062916996|-306.5007190837|-308.8965760383|-308.8965760383|-310.74618203474|-314.03589722639|-314.03589722639|-314.03589722639|-314.03589722639|-316.67321880135|-322.23297321396|-322.23297321396|-322.65828062353|-322.65828062353|-322.65828062353|-325.54252927897|-326.11392549009|-327.45909176545|-327.45909176545|-327.45909176545|-327.45909176545|-327.45909176545|-327.45909176545|-329.75567679588|-329.75567679588|-329.79527234668|-329.79527234668|310.11348758569|310.11348758569|310.11348758569|310.11348758569|310.11348758569|310.11348758569|310.11348758569|310.11348758569|310.11348758569|310.11348758569|310.11348758569|310.11348758569|310.11348758569|303.65388018147|291.94876423429|273.44306798059|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449|270.5353985449||270.1059838026|267.13443763711|264.7091920638|264.7091920638|263.72131705549|263.57830234292|263.57830234292|263.57830234292|263.57830234292|263.57830234292|263.57830234292|263.57830234292|263.57830234292|263.57830234292|263.57830234292|263.57830234292|263.57830234292|263.57830234292|263.57830234292|263.57830234292|262.08143992692|260.84548177942|260.84548177942|260.84548177942|259.62831105374|256.78618957553|256.78618957553|255.13465067583|252.89746005193|252.89746005193|252.89746005193|248.23050676072|245.51030328201|-262.0432711308|-262.0432711308|-262.0432711308|-262.0432711308|-262.0432711308|-262.0432711308|-262.0432711308|-262.0432711308|-262.0432711308|-262.0432711308|-262.0432711308|-265.77584782627|-266.83206988137|-266.83206988137|-266.83206988137|-268.0023071585|-269.3136639394|-272.27630242128|253.77670713902|253.77670713902|253.77670713902|253.77670713902|253.77670713902|253.77670713902|253.77670713902|252.54028962983|251.91453060399|251.91453060399|251.91453060399|251.91453060399|251.91453060399||251.91453060399|251.91453060399|251.91453060399|251.91453060399|251.91453060399|251.91453060399|251.91453060399|251.91453060399|251.49949099499|248.26432193074|245.86967980368|242.17887684486|239.11180407892|238.49622501147||233.84547245243|233.84547245243|233.84547245243|233.84547245243|233.14622847904|233.14622847904|233.14622847904|233.14622847904|233.02915072297|231.14930223588|231.14930223588|231.14930223588|231.14930223588|231.14930223588|231.14930223588|231.14930223588|231.14930223588|231.14930223588|231.14930223588|231.14930223588|231.14930223588|231.14930223588|228.29975629888|228.29975629888|||227.50094479791|227.50094479791|223.66771728984|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|221.70211862123|218.14679626398|217.79088066875|215.87875884174|214.75417564311|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-230.02093062054|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-231.21137072789|-234.44702219684|-236.97646919577|-241.05163379608|-242.39626180793|-245.45526346926|-245.45526346926|-245.95029443904|230.86736218852|230.86736218852|230.86736218852||230.86736218852|230.86736218852|230.52485060606|||229.80538617145|227.79488013598|227.52208649684|225.80039208091|225.80039208091|225.80039208091
04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP||-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-664.00171587888|-674.36433372358|-674.36433372358|-674.36433372358|-674.36433372358|-674.36433372358|-674.36433372358|-674.36433372358|-676.07148191509|-679.30164657232|-681.27960730258|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-684.74452059591|-718.66057843989|652.55001937254|652.55001937254|652.55001937254|652.55001937254|652.55001937254|652.55001937254|652.55001937254|652.55001937254|652.55001937254|652.55001937254|652.55001937254|652.55001937254|645.44446596949|638.10496218832|628.34563233126|628.34563233126|626.67850799898|626.67850799898|626.67850799898|623.19834222109|621.65227434703|621.65227434703|617.61363816336|616.86006426362|616.86006426362|616.86006426362|616.86006426362|615.28896029291|611.32984951017||611.32984951017|611.32984951017|595.75538834463|594.86989535838|594.86989535838|594.86989535838|594.86989535838|594.85543928709|582.7838214301|576.84192753315|576.84192753315|576.84192753315|576.84192753315|576.84192753315|576.84192753315|576.84192753315|576.84192753315|576.84192753315|571.28012345859|-635.1176402638|-635.1176402638|-635.1176402638|-635.1176402638|-635.1176402638|-635.1176402638|-635.1176402638|-635.1176402638|-635.1176402638|-635.1176402638|-635.1176402638|-635.1176402638|-635.1176402638|-635.1176402638|-635.1176402638|-635.1176402638|-635.1176402638|-635.1176402638|-635.1176402638|-640.408489182|579.25365111162|579.25365111162|579.25365111162|579.25365111162|579.25365111162|579.25365111162|579.25365111162|579.25365111162|579.25365111162|579.25365111162|579.25365111162|579.25365111162|579.25365111162|579.25365111162|579.25365111162|579.25365111162|579.25365111162|579.25365111162|579.25365111162|579.25365111162|579.25365111162|574.38495971652|574.38495971652|574.38495971652|574.38495971652||574.38495971652|574.38495971652|574.38495971652|574.38495971652|574.38495971652|573.05606674257|573.05606674257|573.05606674257|573.05606674257|573.05606674257|573.05606674257|-635.45930009565|-635.45930009565|-635.45930009565||-635.45930009565|-635.45930009565|-635.45930009565|-635.45930009565|-635.45930009565|-635.45930009565|-635.45930009565|-635.45930009565|-635.45930009565|-635.45930009565|-635.45930009565|-638.45477788405|-643.61641987117|-647.74046652352|-652.15607391502|-661.06230435003|583.77354536539|583.77354536539|583.77354536539|583.77354536539|583.77354536539|583.77354536539|583.77354536539|583.77354536539|||583.77354536539|583.77354536539|583.77354536539|583.77354536539|583.77354536539|583.77354536539|583.77354536539|577.18332283527|577.18332283527|577.18332283527|577.18332283527|577.18332283527|577.18332283527|577.18332283527|577.18332283527|577.18332283527|577.18332283527|577.18332283527|577.18332283527|571.42602276836|568.08241489236|564.35688126902|564.35688126902|563.2053002411|563.2053002411|555.86879402332|-609.86628723878|-609.86628723878|-609.86628723878|-609.86628723878|-609.86628723878|-609.86628723878|-609.86628723878|-609.86628723878|-609.86628723878|-609.86628723878|-609.86628723878|-609.86628723878|-609.86628723878|-609.86628723878|-609.86628723878|-609.86628723878|-609.86628723878|-609.86628723878|-609.86628723878|-609.86628723878|-612.11117944143|-612.11117944143|-612.11117944143|-612.11117944143|-612.11117944143|-612.11117944143|-612.11117944143|-612.11117944143|-612.11117944143|-612.7243986883|-612.7243986883|-620.5114191722|-620.5114191722|-620.5114191722|-620.5114191722|-620.5114191722|-620.5114191722||-620.5114191722|-620.5114191722|-620.5114191722|||-620.5114191722|-624.66286069495|-624.66286069495|-624.66286069495|-626.22201603367|-636.48101879175
04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE||578.25956579395|578.25956579395|578.25956579395|572.89951754883|569.72168616537|562.198020368|-608.37414315173|-608.37414315173|-608.37414315173|-608.37414315173|-608.37414315173|-608.37414315173|-609.80460350192|-620.1717816688|-622.28948102716|-622.28948102716|-622.28948102716|-629.15497891907|-634.5055321323|-638.56238534852|-638.56238534852|-642.31931705391|-649.27076179495|-649.27076179495|-651.02306866105|-653.55340962339|-656.67704891777|-656.67704891777|-660.05634014136|-660.05634014136|-660.05634014136|-660.05634014136|-660.05634014136|-660.05634014136|-660.05634014136|-660.05634014136|-660.05634014136|-660.05634014136|-660.05634014136|-669.06260015706|-675.11740760131|-675.11740760131|-679.32489733479|643.25794679501|643.25794679501|643.25794679501|643.25794679501|643.25794679501|643.25794679501|643.25794679501|643.25794679501|643.25794679501|643.25794679501|643.25794679501|643.25794679501|643.25794679501|635.00882977224|624.48203308026|618.0355923114|617.64270655729|617.64270655729|-655.51424606441|-655.51424606441|-655.51424606441|-655.51424606441|-655.51424606441|-655.51424606441|-657.18976401138|-657.18976401138||-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-657.18976401138|-663.76640445708|-665.6848938412|-666.37210426801|-672.09400474223|-681.9382089709|-681.9382089709|-681.9382089709|-681.9382089709|-681.9382089709|-681.9382089709|-681.9382089709|-681.9382089709|-681.9382089709|-681.9382089709|-681.9382089709|-684.06877650728||-684.06877650728|-693.07641834142|651.91973142945|651.91973142945|651.91973142945|651.91973142945|651.91973142945|651.91973142945|651.91973142945|651.91973142945|651.91973142945|651.91973142945|651.91973142945|646.26681042074||630.24090046749|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|-659.38820172233|623.15705265895|623.15705265895|623.15705265895|623.15705265895|623.15705265895|623.15705265895|623.15705265895|623.15705265895|623.15705265895|623.15705265895|||623.15705265895|621.552280054|618.53793895117|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-651.60047266291|-660.70054756056|-662.0450521669|-670.5723154502|-675.85810115127|-679.21782925635|-679.21782925635|-679.21782925635|-679.21782925635|-679.21782925635|-679.21782925635|-679.21782925635|-682.00872223144|-687.3815141493|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-691.34285122642|-694.04681223508|-713.33205984562|-725.34670806957|678.70254757806|678.70254757806|678.70254757806|678.70254757806|678.70254757806|678.70254757806|678.70254757806|678.70254757806|678.70254757806||678.70254757806|678.70254757806|677.90422156569|||675.06162035019|675.06162035019|673.60570528277|663.66360984652|659.70299454492|659.70299454492
04030|14058|/equities/law-debenture-corp|FTSE350||-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-904.05917165921|-905.17685739913|-905.69726441717|-905.69726441717|-905.69726441717|-905.69726441717|-905.69726441717|-905.69726441717|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-907.52168958785|-912.36011060228|-912.36011060228|-913.90012289142|-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518||-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518|-916.66124226518|867.98252089825|867.98252089825|867.98252089825|861.06484061512|861.06484061512|853.53506138596|853.53506138596|853.53506138596|853.53506138596|853.53506138596|853.53506138596|853.53506138596|853.53506138596|853.53506138596|853.53506138596|853.53506138596|846.91911117537|835.7790234034|830.90111758364|830.05312850315|830.05312850315|-878.38561773979|-878.38561773979|-878.38561773979|-886.82294735577|-886.82294735577|-886.82294735577|-891.84183549512|-892.01360859035|-892.01360859035|-892.01360859035|-892.01360859035|-892.01360859035|-892.19289572105|-892.49210635672|-894.75196577701|-894.75196577701|-894.75196577701|-894.75196577701|-894.75196577701|-894.75196577701|-894.75196577701|-894.75196577701|-894.75196577701|-894.75196577701|-894.75196577701|-894.75196577701|-902.89107308557|865.71037104718||865.71037104718|865.71037104718|865.71037104718|865.71037104718|865.71037104718|861.31199696761|861.31199696761|859.70316625416|855.5792965975|855.48220037416|855.48220037416|846.13446525948|843.59385028832|842.21538920924||829.12821023249|820.75356692499|815.5669816465|815.5669816465|815.5669816465|808.05046097116|800.07797258514|797.66716870354|794.2401049831|782.10011664789|777.87015583112|777.87015583112|777.87015583112|777.87015583112|777.87015583112|777.87015583112|770.99093312484|770.99093312484|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|||767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|767.7471883619|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-804.94076721234|-808.70142144145|-809.90553936014|-809.90553936014|773.43730548163|773.43730548163|773.43730548163|773.43730548163|773.43730548163|773.43730548163|773.43730548163||773.43730548163|773.43730548163|773.43730548163|||773.43730548163|773.43730548163|773.43730548163|773.43730548163|773.43730548163|769.67477166144
04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE||-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-225.51163541454|-227.10181068466|-228.65162913061|-228.65162913061|-230.20086496527|-230.20086496527|-230.20086496527|-230.20086496527|-230.20086496527|-230.20086496527|-230.96403524826|-230.96403524826|220.32663728232|220.32663728232|220.32663728232|220.32663728232|220.32663728232|220.32663728232|220.32663728232|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659|220.23417714659||220.23417714659|220.23417714659|220.23417714659|220.23417714659|219.48241905177|218.53046188315|218.18940226193|217.0604437364|215.15604384882|-226.90503873259|-226.90503873259|-226.90503873259|-226.90503873259|-226.90503873259|-226.90503873259|-234.71671326326|-238.49134564082|-238.49134564082|-238.49134564082|-238.49134564082|-238.49134564082|-238.49134564082|-240.62601544136|-240.62601544136|-240.62601544136|-240.62601544136|-240.62601544136|-240.62601544136|-242.41836634757|-242.41836634757|-242.41836634757|-242.41836634757|-242.41836634757|-242.41836634757|-242.41836634757|-242.41836634757|-242.41836634757|-242.41836634757|-242.41836634757|-242.41836634757|-242.41836634757|-242.41836634757|-243.13023557798|-245.88359101763|-246.14548047119|-246.14548047119|-246.14548047119|-246.14548047119|-246.14548047119|-246.20986124976|-246.20986124976|-247.62762564535|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312||-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312|-255.01027086312||-255.01027086312|-255.01027086312|-256.57457921829|-256.7069634677|-256.7069634677|-256.7069634677|-258.11662983906|240.11621193315|240.11621193315|240.11621193315|240.11621193315|240.11621193315|240.11621193315|240.11621193315|240.11621193315|240.11621193315|240.11621193315|240.11621193315|240.11621193315|240.11621193315|240.11621193315|240.11621193315|240.11621193315|240.11621193315|||240.11621193315|240.11621193315|239.04594525469|239.04594525469|238.32852712353|233.35405143853|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-251.79308496826|-253.41514869656|-255.61594874026|-260.00287298889|241.77128549369|241.77128549369|241.77128549369|241.77128549369|241.77128549369|241.77128549369|240.27087260122|238.76080418555|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356||238.17100240356|237.27051736653|235.61176259584|||234.22069650308|234.22069650308|232.40633419505|231.79621006648|231.79621006648|231.79621006648
04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE||-56.411794408853|-56.658660394941|-56.73184467134|-57.719828667211|-58.126171176694|-58.126171176694|-58.126171176694|-58.126171176694|-58.126171176694|-58.126171176694|-58.126171176694|-58.126171176694|-58.126171176694|-58.126171176694|-58.126171176694|-58.126171176694|-58.341165298232|-58.341165298232|-58.341165298232|-58.341165298232|-58.341165298232|-58.341165298232|-58.869073384347|-60.023414498504|-61.026015685594|-64.198107696185|59.287335023628|59.287335023628|59.287335023628|59.287335023628|59.043704149178|58.721894287458|57.824326011197|-60.564530255227|-60.564530255227|-60.564530255227|-60.564530255227|-60.564530255227|-60.564530255227|-60.564530255227|-60.564530255227|-60.564530255227|-60.951699444352|-61.27487621743|-61.27487621743|-61.27487621743|-61.27487621743|-61.27487621743|-61.27487621743|-61.27487621743|-61.365421088079|-61.689283609806|-61.689283609806|-61.801886542165|-61.801886542165|-61.801886542165|-61.801886542165|-61.801886542165|-61.843207235164|-61.898008208614|-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989||-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989|-61.954075411989|-62.018223844122|-62.018223844122|-62.018223844122|-62.018223844122|-62.018223844122|-62.018223844122|-62.018223844122|-62.018223844122|-62.018223844122|56.596637811336|56.596637811336|56.596637811336|56.596637811336|55.931218712017|55.931218712017|55.61286298984|55.61286298984|55.241066476368|55.241066476368|55.006742606188|54.948329348658|54.948329348658|54.948329348658|54.25036832502|54.1652673754|54.1652673754|53.936964462521|53.883295110334|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196|53.263013931196||53.263013931196|53.263013931196|53.263013931196|53.105572908103|53.016191289358|52.129101644548|51.446781461539|51.369757883088|50.92861921736|50.871798011422|50.435331208574|-54.218991887335|-54.218991887335|-54.218991887335||-54.218991887335|-54.218991887335|-54.218991887335|-54.218991887335|-54.218991887335|-54.218991887335|-54.218991887335|-54.218991887335|-54.218991887335|-54.218991887335|-54.218991887335|-54.218991887335|-54.218991887335|-54.524433811245|50.281621251064|50.281621251064|50.281621251064|50.281621251064|50.281621251064|50.281621251064|49.791801542659|49.540888568449|48.815408898398|48.815408898398|||48.815408898398|48.815408898398|48.815408898398|48.815408898398|48.693788529551|47.494209078855|46.890787950166|46.438256988564|46.438256988564|46.299557635473|46.299557635473|46.299557635473|46.299557635473|45.66384054958|45.66384054958|45.548709941563|44.853010045883|44.202790855696|44.1134452635|44.1134452635|43.516050106281|43.125611576763|42.436790768004|42.221433762816|42.036037582057|40.737961968423|-44.04984345933|-44.04984345933|-44.04984345933|-44.04984345933|-44.04984345933|-44.152900843496|-44.152900843496|-44.152900843496|-44.152900843496|-44.516600609502|-44.516600609502|-44.516600609502|-44.516600609502|-44.516600609502|-44.516600609502|-44.516600609502|-44.516600609502|-44.516600609502|-44.516600609502|-44.516600609502|-45.210445090957|-45.210445090957|-45.210445090957|-45.210445090957|-45.210445090957|-45.210445090957|-46.170494367489|-47.103327117373|-48.230363989328|-48.91540585674|45.684367510456|45.684367510456|45.684367510456|45.684367510456|45.684367510456|45.684367510456|45.684367510456||45.524034696324|45.524034696324|45.426705472451|||44.897449405968|44.589505429106|44.589505429106|44.581365324774|44.581365324774|44.581365324774
04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH||10833.607688698|10797.540356418|10797.540356418|10762.683729353|10734.370810392|10588.467567102|10468.29729678|10394.724716048|10394.724716048|10394.724716048|10394.724716048|10394.724716048|10394.724716048|10394.724716048|10394.724716048|10394.724716048|10394.724716048|10394.724716048|10344.138573386|10324.876192651|10221.660476006|10221.660476006|10221.660476006|10221.660476006|10221.660476006|10221.660476006|10221.660476006|10221.660476006|10221.660476006|10221.660476006|10049.622751117|-10510.932020855|-10510.932020855|-10510.932020855|-10510.932020855|-10522.146689839|-10585.52015067|-10585.52015067|-10585.52015067|-10633.077945189|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10158.717929732|10025.797699702|9985.3307774464|9947.0676617315|9947.0676617315|9947.0676617315|9947.0676617315|9947.0676617315|9947.0676617315|9947.0676617315|9921.1862908127|9879.3736564586|9760.9707293985||9714.6896993316|9674.4329992573|9595.8950607097|9595.8950607097|9595.8950607097|9556.7099514934|9556.7099514934|9547.0110572149|9522.1233969054|9450.2482187838|9317.0890181053|9317.0890181053|9317.0890181053|9317.0890181053|9317.0890181053|9317.0890181053|9317.0890181053|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9199.2819919949|9191.8688799944|9136.6320888826|9093.7023209807|9008.73126047|9008.73126047|8964.9078213198|8964.9078213198|8964.9078213198|8964.9078213198|8964.9078213198|8964.9078213198|8889.5642459109|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491||-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491|-9372.9485265491||-9372.9485265491|-9372.9485265491|-9372.9485265491|-9376.7258444583|-9376.7258444583|-9376.7258444583|-9376.7258444583|-9401.6192604818|-9401.6192604818|-9401.6192604818|-9401.6192604818|-9531.688067202|-9556.43118578|-9590.3679842|-9653.3712607834|-9653.3712607834|-9653.3712607834|-9653.3712607834|-9658.1902897593|9212.5207266464|9212.5207266464|9212.5207266464|9212.5207266464|9212.5207266464|||9212.5207266464|9212.5207266464|9195.2968558134|9195.2968558134|9163.663173126|9024.7368590289|8973.3742878099|8966.548503469|8966.548503469|8931.2761149656|8927.9734610729|8906.5260678588|8874.7053965792|8819.4184524727|8819.4184524727|8819.4184524727|8685.1316138586|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9160.9051874797|-9215.7985351312|-9215.7985351312|-9293.3583984097|-9326.874295025|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117||8913.153325117|8911.8864159108|8911.8864159108|||8911.8864159108|8911.8864159108|8911.8864159108|8911.8864159108|8911.8864159108|8911.8864159108
04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP||184.53494961995|184.53494961995|182.10550279902|-193.44597274353|-193.44597274353|-193.44597274353|-193.44597274353|-194.93996632419|-195.18329337264|-195.5814414888|-196.73970287957|-196.73970287957|-196.73970287957|-199.58856231546|-201.40625932284|-201.40625932284|-201.40625932284|-203.26251239322|-203.9527801887|-205.24198409096|-205.47998842681|-206.74443090717|-207.58324213725|-207.58324213725|-208.03425563684|-208.03425563684|-208.932495582|198.48551506528|198.48551506528|198.48551506528|198.48551506528|198.48551506528|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.15740037216|198.12594517782|198.12594517782|198.12594517782|198.12594517782|198.12594517782|198.12594517782|198.12594517782|198.12594517782|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203|197.4109163203||196.32323984726|193.19971775218|193.19971775218|193.19971775218|193.19971775218|193.1219092917|192.02434111431|191.80154301934|191.80154301934|191.80154301934|191.80154301934|191.80154301934|191.80154301934|191.80154301934|191.80154301934|191.80154301934|-204.08725144167|-204.08725144167|-204.08725144167|-204.08725144167|-204.08725144167|-204.08725144167|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-205.17554216901|-206.31528428798|-206.31528428798|-206.85520631742|-208.88356359217|-209.78156550987|-209.78156550987|-210.04019951064|-210.04019951064|-210.18355840266|-210.52617956334|-210.64705985483|-210.64705985483|-212.30047791158|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364||196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|196.13689496364|192.24993893665|191.17053896903|191.17053896903|191.17053896903|191.17053896903|191.17053896903|190.62281870311||188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|188.33762537843|||187.03625262453|185.60138705785|183.45153812363|182.91885634943|182.91885634943|182.16438072572|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.52909212948|-197.55454392832|-198.75129588348|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981||181.72859294981|181.72859294981|181.72859294981|||181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981
04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE||-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.08158803769|-204.4522563508|-204.4522563508|-204.4522563508|-205.75963381193|-205.75963381193|-205.75963381193|-205.75963381193|-205.75963381193|-205.75963381193|-209.1856571056|-209.1856571056|-209.98406175524|-211.08229779038|-211.53637079488|-211.53637079488|-211.53637079488|-211.53637079488|-211.53637079488|-211.53637079488|-211.53637079488|-211.53637079488|-211.90151547603|-212.90168454042|-213.31506511005|-213.31506511005|-213.31506511005|-214.32259919495|-214.32259919495|-214.32259919495|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-214.80686019425|-217.88184155103|-217.88184155103|-217.88184155103|-218.46315117541|206.3411493198|206.3411493198|206.3411493198|205.6643876784|205.6643876784|205.11597884948|204.4456604358|204.4456604358||203.81184136829|200.53683991443|200.53683991443|200.10659197832|200.10659197832|198.4795398609|198.25505107157|-208.44175266417|-208.44175266417|-208.44175266417|-208.44175266417|-208.44175266417|-208.44175266417|-208.44175266417|-208.44175266417|-212.94614174434|203.67276886156|203.67276886156|201.36418626762|200.7740077101|200.7740077101|200.7740077101|200.7740077101|200.7740077101|200.7740077101|200.7740077101|200.7740077101|200.7740077101|200.7740077101|200.7740077101|200.7740077101|200.7740077101|199.48778312326|198.46917524227|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.41851781433|-209.92904038568||-209.92904038568|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759|-211.48411617759||-211.48411617759|-211.48411617759|-213.14902475678|-213.88746959195|-214.00861146109|-214.00861146109|-214.29311390796|-214.29311390796|-214.29311390796|-214.29311390796|-214.29311390796|-214.82636662371|-214.82636662371|-216.95118396423|-218.63943637898|-220.57695869225|-220.57695869225|-222.94383434475|-222.9542690297|-224.24362564308|-224.87808990724|-229.55509864232|-231.17066776908|-236.80745837597|||-240.59608340387|222.64520034064|222.64520034064|222.64520034064|221.1640912853|221.1640912853|221.1640912853|221.1640912853|221.1640912853|221.1640912853|221.1640912853|220.92192648101|220.7533641198|219.85943873433|219.85943873433|219.85943873433|217.40604531001|216.11782049284|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|213.5216463537|213.5216463537|213.5216463537|213.5216463537|213.5216463537||213.5216463537|213.5216463537|212.70738246386|||210.74153420599|209.76280951138|209.25312693511|206.78124452073|206.44722174959|206.44722174959
04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-212.06246740132|-215.21384961638|-216.25983172029|-218.96648884449|-219.40923945886|-219.40923945886|-220.98803740058|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-223.04837542228|-226.73153062057|-230.57947863684|-230.84386549113|-232.44874011275|-234.19125608025|-234.19125608025|-234.19125608025|-234.19125608025|-234.19125608025||-234.19125608025|-234.19125608025|-234.19125608025|-234.19125608025|-234.19125608025|-234.19125608025|-234.19125608025|-234.19125608025|-234.19125608025|-234.19125608025|-234.19125608025|-234.19125608025|-241.81250522996|-243.58056204479|-245.94506690415|-253.23896797401|-260.9210740008|238.97967966487|238.97967966487|238.97967966487|238.97967966487|237.67144355757|237.67144355757|237.67144355757|237.19099689292|237.19099689292|237.19099689292|237.19099689292|237.19099689292|237.19099689292|237.19099689292|236.65666490978|228.507003342|-257.12531752757|-257.12531752757|-257.12531752757|-257.12531752757|-257.12531752757|-257.12531752757|-261.28928459048|-261.28928459048|-262.58631651931|-262.58631651931|-264.16508040082|-264.16508040082|-266.61940956895|-266.61940956895|-266.61940956895|-266.61940956895|-266.61940956895|-266.96213235662|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574||-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574||-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-268.65760681574|-269.21956584127|-271.69951658416|-273.46612411261|-275.35280541049|257.27462207116|257.27462207116|257.27462207116|257.27462207116|257.27462207116|257.27462207116|257.27462207116|256.79899120067|256.79899120067|256.79899120067|256.79899120067|249.59699573898|249.59699573898|||247.64627435896|247.56074416078|243.31192405397|240.57992816164|240.47212680394|238.71139150228|238.71139150228|238.71139150228|238.71139150228|238.71139150228|238.71139150228|238.71139150228|230.14043941062|227.69484055894|227.69484055894|227.69484055894|227.69484055894|227.69484055894|227.69484055894|227.69484055894|227.69484055894|223.29091532899|223.29091532899|222.60298235859|222.60298235859|221.51215026605|220.48994266531|220.48994266531|217.61104469323|217.50291070575|217.50291070575|217.50291070575|217.50291070575|217.50291070575|217.50291070575|217.50291070575|217.50291070575|217.50291070575|217.50291070575|217.50291070575|216.45345994758|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257|214.61215329257||214.61215329257|214.61215329257|214.31261237559|||211.78068821626|211.15270078571|211.15270078571|208.03745226616|208.03745226616|-229.4033782676
04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-393.63757005455|-405.43062830768|-414.82849725972|378.07904002977|378.07904002977|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|372.63513750214|371.08904980706|366.06005127217|360.95493667609|360.95493667609|360.95493667609|358.81104244663|358.25262554762|358.25262554762|358.25262554762|358.25262554762|358.25262554762|358.25262554762|358.25262554762|358.25262554762|358.25262554762|357.37514017552|356.25569638643|354.2785681556|349.96983719146|349.96983719146|347.81094106343|346.20101985564|335.34049682196|335.34049682196|335.34049682196|335.34049682196|335.34049682196|330.82831149163|327.73700327412|326.04668081619|323.62409420386|323.52121035672|322.00581005592|322.00581005592|319.03979268095|318.22754674511|312.64728297742||311.34141773153|308.02754404084|308.02754404084|308.02754404084|308.02754404084|308.02754404084|308.02754404084|308.02754404084|308.02754404084|308.02754404084|308.02754404084|308.02754404084|308.02754404084|308.02754404084|308.02754404084|308.02754404084|308.02754404084|302.75837752042|300.65638726812|300.65638726812|300.65638726812|300.65638726812|300.08821946892|295.38976205171|295.38976205171|287.57751203446|284.24169970517|282.63551241907|282.63551241907|282.63551241907|282.63551241907|-307.66099485339|-307.66099485339|-307.66099485339|-307.66099485339|-307.66099485339|-307.66099485339|-307.66099485339|-307.66099485339|-309.53998919528|-311.95662742378|-311.95662742378|-311.95662742378|-316.28514836367|289.29772862467|289.29772862467|289.29772862467|289.29772862467|289.29772862467|289.29772862467|289.29772862467|289.29772862467|289.29772862467|289.29772862467|289.29772862467|289.29772862467|289.29772862467|289.29772862467|287.13636513853|285.47929256386|281.12143482573|279.7542576305|279.7542576305|277.4991731105||269.57130108252|268.58932811113|268.58932811113|261.00102605168|261.00102605168|259.43446254006|258.27717653105|256.29129098068|255.82367020857|252.60407088876|251.53230946461|246.93035266576|-267.27893467369|-267.27893467369||-267.27893467369|-267.27893467369|-267.27893467369|-267.27893467369|-267.27893467369|-267.27893467369|-267.27893467369|-267.27893467369|-267.27893467369|-267.27893467369|-267.27893467369|-268.5370277645|-268.5370277645|-272.79336720063|247.21908997901|247.21908997901|247.21908997901|247.21908997901|247.21908997901|247.21908997901|247.21908997901|247.21908997901|245.0949142909|245.0949142909|||245.0949142909|242.22213411066|237.2134820061|231.50942580755|-251.07846200689|-251.07846200689|-251.07846200689|-251.07846200689|-251.07846200689|-251.07846200689|-251.07846200689|-251.07846200689|-251.07846200689|-251.07846200689|-251.07846200689|-251.07846200689|-251.07846200689|-251.07846200689|-251.07846200689|-254.51754166734|-254.51754166734|-254.51754166734|-254.51754166734|-254.51754166734|-254.51754166734|-254.51754166734|-254.51754166734|-254.51754166734|-254.51754166734|-254.51754166734|-255.36948158621|-255.87164807187|-257.60183593814|-258.46646033472|-258.46646033472|-262.10717679336|-265.16638811014|-265.16638811014|-265.16638811014|-265.16638811014|-268.38986818418|-274.18202594329|-274.18202594329|-274.18202594329|-274.18202594329|-274.18202594329|-274.18202594329|-274.18202594329|-274.36892364874|-277.34879693338|-277.39867580543|-282.47075004721|-285.59525850244|-288.47251148166|-290.42502360809|-298.60003233473|267.98021916352|267.98021916352|266.37135218473|264.05705662669|263.80783018471|260.99238697542|260.99238697542||258.94709901295|256.88010628446|255.89733624706|||253.24815416611|252.60351276703|250.85391935052|248.54786863197|248.54786863197|248.54786863197
04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP||-353.8774827282|-357.43626804895|-357.43626804895|-357.43626804895|-357.43626804895|-357.43626804895|-357.43626804895|-359.91498671409|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.85349453295|320.51357349747|320.51357349747|318.59612276745|318.59612276745|318.59612276745|314.1623586305|300.62484292278|-338.0557300858|-339.36747787311|-340.04719763679|-341.85799737421|-343.10105992347|-343.10105992347|-343.10105992347|-343.10105992347|-343.10105992347|-347.97339991496|-354.33971742139|-354.33971742139|-354.33971742139|-354.33971742139|-354.33971742139|-354.33971742139|-354.33971742139|-354.33971742139|-354.33971742139|-354.33971742139|-354.33971742139|-354.33971742139|-354.6830193571|-354.73520908284|-354.73520908284|-355.95578786983|-356.61754207758|-356.93615786398|-360.55698501726|-360.55698501726|-362.95849318114|-362.95849318114|-362.95849318114|-362.95849318114|-362.95849318114|-362.95849318114||-362.95849318114|-362.95849318114|-362.95849318114|-362.95849318114|-362.95849318114|-362.95849318114|-362.95849318114|-362.95849318114|-362.95849318114|323.07021858009|323.07021858009|323.07021858009|323.07021858009|323.07021858009|323.07021858009|323.07021858009|323.07021858009|323.07021858009|323.07021858009|323.07021858009|323.07021858009|323.07021858009|323.07021858009|323.07021858009|323.07021858009|323.07021858009|323.07021858009|323.07021858009|323.07021858009|319.23175133345|319.23175133345|310.8963903705|306.16265596722|298.15295107469|295.07544626246|285.825523313|-317.93927513006|-317.93927513006|-317.93927513006|-320.33382888288|-320.33382888288|-320.33382888288|-320.33382888288|-323.62092098098|-326.02324553442|-326.81941438591|-326.81941438591|-326.81941438591|-326.81941438591|-326.81941438591|-329.27157153989|298.09713635704|298.09713635704|298.09713635704|298.09713635704|298.09713635704|298.09713635704|298.09713635704|298.09713635704|298.09713635704|298.09713635704|298.09713635704|298.09713635704|298.09713635704||290.74572476441|290.74572476441|290.74572476441|290.74572476441|289.52302751601|285.29077471113|285.29077471113|284.06598250921|284.06598250921|284.06598250921|274.78197275329|261.36885861476|256.44303532687|256.44303532687||253.62489057388|-280.46857450735|-280.46857450735|-280.46857450735|-280.46857450735|-280.46857450735|-280.46857450735|-285.798958654|-287.4757463309|-287.4757463309|-291.33416258988|-293.04148999516|-293.98294874258|-293.98294874258|-294.35468925352|-294.35468925352|-294.35468925352|-294.35468925352|-294.35468925352|-294.35468925352|-294.35468925352|-296.75585174407|-296.75585174407|-298.57311892233|||-298.57311892233|-298.57311892233|-298.57311892233|-298.57311892233|-298.57311892233|-298.57311892233|-298.57311892233|-298.57311892233|-309.61819155704|279.91881147705|279.91881147705|279.91881147705|279.91881147705|279.91881147705|279.91881147705|279.91881147705|279.18273266367|279.18273266367|279.18273266367|277.70362100162|277.70362100162|277.70362100162|276.93551957993|276.93551957993|276.93551957993|276.93551957993|273.21723787419|269.65449017542|266.26236187844|266.26236187844|266.26236187844|266.26236187844|266.26236187844|266.26236187844|266.26236187844|266.26236187844|266.26236187844|266.26236187844|266.26236187844|266.26236187844|265.05861321454|254.22172801883|254.22172801883|248.62415343292|-280.76030564641|-280.76030564641|-280.76030564641|-280.76030564641|-280.76030564641|-280.76030564641|-280.76030564641|-280.76030564641|-289.66951828649|-289.66951828649|-289.68834517455|-290.69840644289|256.39950819121|256.39950819121|256.39950819121|256.39950819121|256.39950819121|256.39950819121|256.39950819121||256.39950819121|254.21720036295|254.21720036295|||250.73022533818|246.01633119489|246.01633119489|243.37370437942|241.02633480851|238.30542124448
04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP||-40.825778196171|-40.825778196171|-40.825778196171|-40.825778196171|-40.825778196171|-40.825778196171|-40.825778196171|-40.825778196171|-40.825778196171|-40.825778196171|-41.246987205249|-41.246987205249|-41.246987205249|-42.177206946194|-42.555229982601|-42.719111353363|-42.719111353363|-43.051370463505|-43.051370463505|-43.996754793639|-43.996754793639|-44.981898961968|-44.981898961968|-44.981898961968|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|39.801980313761|38.534198911998|38.534198911998|38.534198911998|38.534198911998|38.534198911998|37.401888485323|36.260430887419|36.058810740795|35.182013332939|-40.289118720593|-40.289118720593|-40.289118720593|-40.289118720593|-40.289118720593|-40.289118720593|-40.289118720593|-40.757354049222|-40.997061283871|-41.052287984208|-41.702543603398|-42.972269865117|-43.061752985831|-43.061752985831|38.928315940452|38.928315940452|38.928315940452|38.928315940452|38.928315940452||38.928315940452|38.870350112465|37.273938566933|37.273938566933|37.273938566933|37.023821308094|36.476554321366|36.476554321366|36.476554321366|36.476554321366|36.476554321366|36.476554321366|36.476554321366|36.476554321366|36.476554321366|36.476554321366|36.476554321366|36.476554321366|34.965614980147|34.647906508364|33.678231784942|33.21602500177|33.21602500177|32.531385032077|31.989292347585|31.005548066734|30.637496492199|30.040989205276|30.040989205276|30.040989205276|30.040989205276|29.308543837772|-35.763789789621|-35.763789789621|-35.763789789621|-35.763789789621|-35.763789789621|-35.763789789621|-35.893100995426|-36.332062885354|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761|30.384211948761||30.384211948761|30.384211948761|29.715789613071|29.442544099295|28.565951902439|28.565951902439|28.562168526175|27.030785013131|27.030785013131|27.030785013131|26.031427410898|-30.53254274099|-30.53254274099|-30.53254274099||-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-30.53254274099|-31.550046748243|-31.755607625204|-32.714563816077|||-32.959920181123|-32.959920181123|-32.959920181123|-32.959920181123|-33.108243903946|-33.151845872931|-33.151845872931|-33.170465888054|-33.170465888054|-33.170465888054|-33.733578829269|-34.210888496484|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|28.574046549574|27.654230153949|27.654230153949|27.654230153949|27.654230153949|27.654230153949||27.654230153949|27.654230153949|27.654230153949|||27.654230153949|27.654230153949|27.654230153949|-34.111717519137|-34.111717519137|-34.111717519137
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||521.19904754991|516.56559211275|514.8617832557|502.40200513112|473.56885796904|473.32911324254|473.32911324254|473.32911324254|473.32911324254|473.32911324254|473.32911324254|473.32911324254|473.32911324254|473.32911324254|469.45458586737|460.39397412455|458.68515689476|458.68515689476|437.24460419133|435.63846639477|435.43161406874|430.61154433532|430.61154433532|430.61154433532|421.01839480183|-457.68648357192|-457.68648357192|-457.68648357192|-457.68648357192|-457.68648357192|-457.68648357192|-457.68648357192|-457.68648357192|-457.68648357192|-464.70720566423|-465.59689382614|-469.11322248314|-472.92581767875|-474.02312024256|-491.68680940586|-491.68680940586|-491.68680940586|-491.68680940586|-497.7340067092|-497.7340067092|-497.7340067092|-497.7340067092|-497.7340067092|-502.47780022693|-502.47780022693|-508.70188520759|-508.70188520759|-508.70188520759|-508.70188520759|-508.70188520759|-508.70188520759|-508.70188520759|-508.70188520759|-508.70188520759|-508.70188520759|-508.70188520759|-512.16877490513|-515.52641859576|-523.66268020785|-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111||-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111|-525.32833124111|-559.90370544802|-590.30333456171|-590.30333456171|-590.30333456171|-590.30333456171|-590.30333456171|-590.30333456171|-590.30333456171|-590.30333456171|-590.30333456171|-590.30333456171|-592.77217267469|-592.77217267469|-592.77217267469|-592.77217267469|-592.77217267469|-592.77217267469|-592.77217267469|-592.77217267469|-592.77217267469|-592.77217267469|-592.77217267469|-592.77217267469|-592.77217267469|-599.08019525161|-604.61130906863|-605.85698362769|-606.75923475146|-606.75923475146|-618.27688049828|-618.27688049828|-624.58538886745|-625.92820307103|-628.27220520805|-641.26688708013|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674||-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-650.75375314674|-656.18399357128|-656.18399357128|-656.18399357128||-656.18399357128|-656.18399357128|-665.30024671346|-665.30024671346|-665.30024671346|-665.30024671346|-665.30024671346|-665.30024671346|-665.30024671346|-665.30024671346|-665.30024671346|-668.68180731527|-668.68180731527|-686.3328369855|635.44335403311|635.44335403311|635.44335403311|635.44335403311|635.44335403311|635.44335403311|633.93282685295|633.93282685295|629.97881126947|629.97881126947|||629.97881126947|627.24668333869|623.07410412741|622.21427558211|620.48253317174|607.48059241305|582.97897176754|-645.23078077004|-645.23078077004|-645.23078077004|-645.23078077004|-645.23078077004|-645.23078077004|-645.23078077004|601.22098837516|601.22098837516|601.22098837516|601.22098837516|596.86403636445|596.86403636445|596.86403636445|588.6214307089|588.6214307089|584.05515684236|583.32989496885|583.32989496885|583.32989496885|583.32989496885|578.43228143783|575.86577947752|575.86577947752|567.11836005816|567.11836005816|567.11836005816|566.56480992248|563.76089787936|558.82324224552|557.11530622153|557.11530622153|557.11530622153|557.11530622153|557.11530622153|554.88324497705|552.89718659858|552.89718659858|552.89718659858|552.89718659858|552.89718659858|549.31382890395|549.31382890395|549.31382890395|549.31382890395|549.31382890395|549.31382890395|547.52417426274|547.52417426274|547.52417426274|547.52417426274|537.92755613592|537.92755613592|537.92755613592|537.92755613592|537.92755613592||537.92755613592|537.86843056444|535.09409008625|||535.09409008625|535.09409008625|535.09409008625|535.09409008625|535.09409008625|535.09409008625
04044|14060|/equities/mercantile-investment-trust|FTSE350||-240.13126861362|-240.13126861362|-240.13126861362|-240.13126861362|-240.13126861362|-240.13126861362|-240.13126861362|-241.01391186867|-241.01391186867|-242.34879096519|-243.66532329465|-244.76521151205|-244.76521151205|-244.76521151205|-244.76521151205|-244.76521151205|-244.76521151205|-244.76521151205|-244.76521151205|-245.84285371858|-245.84285371858|-246.36457228466|232.72178013079|232.72178013079|232.72178013079|232.72178013079|232.72178013079|232.72178013079|232.72178013079|232.72178013079|232.72178013079|-241.7675868672|-241.7675868672|-241.7675868672|-241.7675868672|-241.7675868672|-244.01954096356|-244.02103822661|-244.02103822661|-245.60670914068|-246.81301015631|-247.54223350702|-250.08242054398|-250.08242054398|-250.08242054398|-250.08242054398|-250.08242054398|-250.57929461668|-250.57929461668|-250.57929461668|-250.57929461668|-250.57929461668|-250.57929461668|-250.57929461668|-250.57929461668|-250.57929461668|-250.57929461668|-250.57929461668|-252.62567236628|-252.62567236628|-253.69519151808|-255.90764384949|-255.90764384949|-257.22486285892|-257.22486285892|-257.22486285892|-257.22486285892|-257.22486285892|-257.22486285892||-257.22486285892|-257.22486285892|-257.22486285892|-257.22486285892|-257.22486285892|-257.22486285892|-257.22486285892|-257.22486285892|-257.22486285892|-257.22486285892|-257.22486285892|-257.22486285892|-258.24912600674|-258.24912600674|-258.24912600674|-269.66569556305|252.14111658883|252.14111658883|247.85124065426|245.77915628251|239.44906253612|237.9891797933|237.9891797933|237.9891797933|237.9891797933|237.94082409769|237.94082409769|235.21202677521|234.10744046322|234.10744046322|232.84160051469|231.26844501632|-245.10996097641|-245.10996097641|-245.10996097641|-245.10996097641|-245.10996097641|-245.10996097641|-245.10996097641|-246.57111240486|-246.57111240486|-246.57111240486|-247.03209022499|-247.03209022499|-247.03209022499|-247.03209022499|-247.03209022499|-247.03209022499|-247.03209022499|-247.03209022499|-247.42002131119|-249.42267315921|-249.42267315921|-249.42267315921|-251.10852573245|235.16841097145|235.16841097145|235.16841097145|235.16841097145|235.16841097145|235.16841097145|235.16841097145|235.16841097145|235.16841097145||233.06618662563|233.06618662563|231.87175931629|231.6390723089|229.95174395813|229.12770856768|229.12770856768|227.60834263596|227.442398316|227.442398316|226.94633341535|226.02836959345|223.97596621494|223.77885134993||219.15011261104|215.88901401226|-229.1257581222|-229.1257581222|-229.1257581222|-229.1257581222|-229.1257581222|-229.1257581222|-229.1257581222|-229.1257581222|-229.1257581222|-229.68434455526|-230.4678515078|216.6750602245|216.6750602245|216.6750602245|216.6750602245|216.6750602245|216.6750602245|216.6750602245|216.6750602245|216.6750602245|216.6750602245|216.6750602245|||216.6750602245|215.80295726985|215.79539607247|215.79539607247|215.79539607247|213.89571850255|213.49249425349|213.49249425349|213.49249425349|213.49249425349|213.49249425349|213.49249425349|212.79593494665|211.58391265235|211.58391265235|210.40916357395|208.65073554116|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.7698165804|-220.7698165804|-220.7698165804|-220.7698165804|-220.7698165804|-222.28895737395|-222.7166258148|-223.21073071265|-223.21073071265|211.24118562124|211.24118562124|211.24118562124|211.24118562124|211.24118562124|211.24118562124|211.24118562124||211.24118562124|211.24118562124|211.24118562124|||208.20512310334|208.20512310334|208.20512310334|207.11566197065|207.11566197065|207.11566197065
04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP||213.82790280292|212.07765778138|212.07765778138|206.30850864598|202.1205651622|197.77285018022|189.35872242247|186.87080269163|184.30089187959|177.61210208843|173.5412245427|170.65691615856|164.92435128728|158.02705698587|155.03006331764|151.67229257515|-95.995230452982|-274.02470052768|-274.92585806267|-274.92585806267|-274.92585806267|-278.36206451408|-284.52724014083|-284.52724014083|-286.99967918621|-286.99967918621|-289.44023207985|-289.44023207985|-289.44023207985|-290.43359119984|-291.95399022204|-292.78221135783|-293.92467928647|-294.77742142941|-295.75269047713|-296.86410053014|-298.79344503349|-300.29827225943|-302.02585806604|-306.22945440251|283.71257870021|283.71257870021|283.71257870021|283.71257870021|283.71257870021|283.71257870021|283.71257870021|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-304.32280998388|-312.16423331543|289.47853639162|289.47853639162|289.47853639162|289.47853639162|289.47853639162||289.47853639162|289.47853639162|289.47853639162|289.47853639162|289.47853639162|289.47853639162|289.47853639162|289.47853639162|289.47853639162|289.47853639162|289.47853639162|289.47853639162|289.47853639162|289.47853639162|289.47853639162|289.47853639162|289.47853639162|289.47853639162|288.98276097731|288.98276097731|287.92528997478|280.12998762319|280.12998762319|279.75554180354|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|279.66445325563|276.29383695071|275.81013299137|275.81013299137|275.81013299137|275.67459475147|275.67459475147|274.22243655111|273.66381839012|269.40286221003|269.40286221003||265.05873578892|264.64859532102|254.41510591225|242.46122879139|239.51247643487|235.29164048319|232.56684010271|232.56684010271|229.92511123791|229.92511123791|229.78234337849|224.12701959498|224.12701959498|224.12701959498||221.67533283331|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.41300806344|-246.85129917183|||-246.85129917183|-247.10080978064|-247.10080978064|-251.6322380877|-253.18275819596|-253.18275819596|-253.96151040192|-259.02112995911|-259.84436544416|-259.84436544416|-259.84436544416|-259.84436544416|-259.84436544416|-259.84436544416|-259.84436544416|-259.84436544416|-259.84436544416|-259.84436544416|-259.84436544416|-259.84436544416|-264.66040350594|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|237.34278352054|235.98088346358|231.00363742776|231.00363742776|231.00363742776|231.00363742776|231.00363742776|231.00363742776|231.00363742776|230.53075723742|230.53075723742|230.53075723742|230.53075723742|230.53075723742||230.53075723742|230.12305206827|230.10339084788|||225.94821035778|222.77579776353|220.96199768457|218.42542802311|218.42542802311|218.42542802311
04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE||-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1241.7763312268|-1246.0201620084|-1246.0201620084|-1257.5501800093|-1282.8057555659|-1302.4786172954|-1324.3095747727|-1331.7433021885|-1331.7433021885|-1340.2147802094|-1344.1694817401|-1344.1694817401|-1362.0772019334|-1363.6041864656|-1363.6041864656|-1363.6041864656|-1366.8657627395|-1381.3508474883|-1392.9176083204|-1408.575120356|-1413.1390226177|-1434.9878029086|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1473.2381595577|-1474.3742710589|-1474.3742710589|-1479.9532186132|-1479.9532186132|-1479.9532186132|-1479.9532186132|-1479.9532186132|-1490.5591317925|-1495.0101464361|-1496.8168293734|-1499.7964770816|-1502.4683078684|-1502.6592309649|-1511.1317666233|-1511.1317666233|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092||-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1522.3519338092|-1590.113259788|1492.109215266|1492.109215266|1492.109215266|1492.109215266|1492.109215266|1492.109215266|1492.109215266|1492.109215266|1492.109215266|1489.4959447729|1489.4959447729|1485.9121608587|1480.4662700394|1480.4662700394|1480.4662700394|1464.3514111549|1442.7585522861|1442.7585522861|1442.7585522861|1442.7585522861|1442.648391429|-1544.9310436953|-1544.9310436953|-1544.9310436953|-1544.9310436953|-1544.9310436953|-1544.9310436953|-1544.9310436953|-1544.9310436953|-1544.9310436953|-1544.9310436953|-1544.9310436953|-1544.9310436953|-1544.9310436953|-1549.9789374392|-1555.4036737063|-1568.1491556806|-1576.3046174229|-1587.4773526921|-1592.4470585468|1509.0831399981|1509.0831399981|1509.0831399981|1509.0831399981|1509.0831399981|1509.0831399981|1509.0831399981|1509.0831399981||1509.0831399981|1502.1171615016|1502.1171615016|1502.1171615016|1502.1171615016|1491.0468461129|1482.3020512365|1477.3911680406|1472.1846311562|1455.203248341|1455.203248341|1445.8369426011|1429.5132695568|1428.1953945146||1428.1953945146|1415.244882794|1414.8671392518|1414.8671392518|1396.9634880576|1372.6816533973|1366.836595429|1366.836595429|1366.836595429|1338.6920830287|1325.6968029292|1325.6968029292|1325.6968029292|1325.6968029292|1325.6968029292|1325.6968029292|1325.6968029292|1315.4408921436|1309.4621023818|-1422.3610214337|-1422.3610214337|-1422.3610214337|-1422.3610214337|-1422.3610214337|||-1422.3610214337|-1422.3610214337|-1422.3610214337|-1422.3610214337|-1422.3610214337|-1422.3610214337|-1422.3610214337|-1422.3610214337|-1425.2767783728|-1425.2767783728|-1425.2767783728|-1441.110421879|-1449.9687196225|-1453.6874662473|-1455.7638513858|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1472.277769788|-1475.5864108755|-1495.8899918735|-1495.8899918735|-1495.8899918735|-1495.8899918735|-1495.8899918735|-1495.8899918735|-1495.8899918735|-1495.8899918735|-1495.8899918735|-1495.8899918735|-1504.9704404606|-1506.730448168|-1507.131460421|-1523.4566546996|-1530.331384021|-1530.331384021|-1547.4252926839|1456.5971979061|1456.5971979061|1456.5971979061|1456.5971979061|1456.5971979061|1456.5971979061|1456.5971979061||1455.8471122454|1455.8471122454|1439.046365494|||1435.6471932138|1433.7045818274|1433.7045818274|1430.9981684983|1430.9981684983|1430.9981684983
04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP||-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-201.48272458681|-202.52524377647|-203.08360504379|-203.10401475949|-204.86556602101|-205.46730015654|-208.59975957157|-208.59975957157|-210.83306534293|-211.20254404165|-211.20254404165|-211.43060347347|-214.23400250307|-215.22754671263|-215.22754671263|-215.22754671263|-215.22754671263|-222.19433265268|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|205.25818587748|202.84242875276|200.61381803285|199.18671127552|199.18671127552|199.18671127552|-214.9280446491|-214.9280446491|-214.9280446491|-214.9280446491|-214.9280446491|-214.9280446491|-216.92228640565|-216.92228640565|-220.54143205228|-226.24603001875|-226.48447542503|-230.7716391916|-232.72671247055|-232.72671247055|-233.55190579681|-234.62434469096|-236.09371106748||-237.45674471696|-237.45674471696|-237.45674471696|-237.45674471696|-237.45674471696|-237.45674471696|-237.45674471696|-237.45674471696|-237.45674471696|-237.45674471696|-237.45674471696|-237.45674471696|-237.45674471696|-237.45674471696|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004||-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004||-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-239.69333679004|-240.70930263392|-240.70930263392|-240.70930263392|-240.70930263392|-240.70930263392|-240.70930263392|-240.70930263392|-240.70930263392|-240.70930263392|-242.84366789783|-244.41519197849|-246.30621510263|||-246.30621510263|-246.32526687529|-246.32526687529|-246.32526687529|-250.63150592567|-250.63150592567|-250.63150592567|-254.66734097535|-257.71970889894|-259.39967418078|-260.34878519035|-260.34878519035|-260.34878519035|-260.34878519035|-260.34878519035|-262.84812552812|-262.84812552812|-265.23124787413|-267.89026829493|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-268.162908456|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-276.44099029877|-276.44099029877|-277.31221161262|-280.47020250947|-280.47020250947|-288.50021941563|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185||261.60063994185|261.60063994185|261.60063994185|||261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185
04049|6859|/equities/monks-investment-trust|FTSE350||1224.9750856708|1224.9750856708|1224.9750856708|1224.9750856708|1224.9750856708|1219.972317412|1217.0833609224|1217.0833609224|1217.0833609224|1217.0833609224|1217.0833609224|1217.0833609224|1208.0926232472|1199.3251369413|1190.9168188236|1178.4631320263|1172.9590355847|1168.3989284275|1145.2829995893|1145.2829995893|1145.2829995893|1145.2829995893|1145.2829995893|1144.5592587522|1144.5592587522|1143.9547319469|1141.9328861361|1141.9328861361|1141.9328861361|1141.9328861361|1141.9328861361|1141.9328861361|1141.9328861361|1141.4809845956|1140.7566495507|1133.889074414|1133.889074414|1133.889074414|1133.889074414|1133.889074414|1128.98786046|1126.8754005111|1125.4199062811|1125.4199062811|1125.4199062811|1125.4199062811|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1164.5160155919|-1176.0177951021|1116.1016424582|1116.1016424582|1116.1016424582|1116.1016424582|1116.1016424582|1116.1016424582|1116.1016424582||1116.1016424582|1116.1016424582|1110.7304227879|1110.7304227879|1106.9141022073|1106.9141022073|1084.3490024526|-1163.6787198435|-1163.6787198435|-1163.6787198435|-1163.6787198435|-1163.6787198435|-1163.6787198435|-1163.6787198435|-1163.6787198435|-1191.5045795686|-1191.5045795686|-1191.5045795686|-1191.5045795686|-1191.5045795686|-1191.5045795686|-1191.5045795686|1142.2667571605|1142.2667571605|1142.2667571605|1142.2667571605|1142.2667571605|1142.2667571605|1142.2667571605|1142.2667571605|1142.2667571605|1139.7449645533|1136.1813421794|1131.9348511783|1131.9348511783|1131.9348511783|1131.9348511783|1131.9348511783|1131.9348511783|1131.9348511783|1131.9348511783|1123.6774903501|1122.2249625947|1122.2249625947|1122.2249625947|1122.2249625947|1122.2249625947|1117.2160032034|1117.2160032034|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969||1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1114.4134450969|1109.9038278854|1101.5598087616|1100.9201766277|1100.9201766277|1100.9201766277|1089.9113073641|1089.4570081823|1081.5109699831||1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|1081.5109699831|||1076.8950700722|1076.8950700722|1076.8950700722|1076.8950700722|1076.8950700722|1068.2264423328|1053.7462021884|1053.7462021884|1053.7462021884|1048.2068669064|1047.5678294538|1047.5678294538|1043.3789904576|1043.3789904576|1043.3789904576|1041.1990128768|1041.1990128768|1041.1990128768|1041.1990128768|1033.8541339569|1033.8541339569|1033.8541339569|1033.8541339569|1033.8541339569|1033.8541339569|1033.8541339569|1033.8541339569|1033.8541339569|1033.8541339569|1033.8541339569|1022.3271308879|1022.3271308879|1022.3271308879|1022.3271308879|1012.316739398|1005.8753633828|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|-1065.9622905606|1007.8270728256|1007.8270728256|1007.8270728256|1007.8270728256|1007.8270728256|1007.8270728256|1007.8270728256|1007.8270728256|1007.8270728256|1007.8270728256|1007.8270728256||1007.8270728256|1003.8078586951|1003.5964326213|||998.07825678797|998.07825678797|998.07825678797|988.37585172621|979.63983525135|977.4620538166
04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP||246.11394835742|242.66818832102|242.66818832102|242.66818832102|242.66818832102|239.2424314678|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-259.70467788438|-264.6440865382|-269.21565170911|-270.5173907879|-272.57487865322|-272.94430961469|-277.49914767246|-277.49914767246|-278.40331182883|-278.40331182883|-278.40331182883|-278.40331182883|-278.40331182883|-278.40331182883|-278.40331182883|-278.80923536537|-282.67692818374|-285.66880909304|-286.15978788116|-289.21404373273|-289.21404373273|-289.21404373273|-291.34893748081|-292.60487049876|-292.60487049876|-292.60487049876|-292.60487049876|-292.60487049876|-293.33874499862|-293.95971666513|-300.03857407237|-300.1817489693|-301.64638774366|-305.19043082629|-305.76714536255|-307.03968563278|-307.03968563278|-308.21076181419|-312.90526149901|-312.90526149901|-316.11695722112|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646||300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|300.18211834646|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-337.6089386901|-338.43434371772|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.97882117194||303.97882117194|303.97882117194|303.97882117194|303.97882117194|303.11535685771|302.26706317523|298.60229241692|296.72476935214|295.81761648412|295.81761648412|293.81723724201|290.14738057272|287.98817636862|287.98817636862||287.98817636862|284.00710064283|284.00710064283|284.00710064283|280.48011182536|276.21488967195|275.98228416049|275.98228416049|271.31364906722|267.64489361569|267.64489361569|267.64489361569|267.64489361569|267.64489361569|267.64489361569|267.64489361569|264.10543735077|261.72826372308|261.67291838722|261.67291838722|261.67291838722|261.67291838722|261.67291838722|261.67291838722|||261.67291838722|261.67291838722|261.67291838722|261.67291838722|261.67291838722|261.67291838722|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065||259.74915001065|259.74915001065|259.74915001065|||259.74915001065|253.60661307607|249.54520132849|249.54520132849|247.46689036499|245.68543373887
04051|6573|/equities/william-morrison|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04052|6934|/equities/murray-international-trust|FTSE350||-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|-258.03097563328|247.75241582174|247.75241582174|247.75241582174|247.75241582174|247.75241582174|247.75241582174|246.66935091305|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|245.65551509024|244.25358615766|244.25358615766|244.25358615766|244.25358615766|244.25358615766|244.22012573708|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-255.63628100582|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544||-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-256.88422472544|-266.12136080604|248.64293243773|247.82548048637|246.35988397685|246.35988397685|246.35988397685|246.35988397685|246.35988397685|246.35988397685|246.35988397685|246.35988397685|246.35988397685|246.35988397685|246.35988397685|246.35988397685|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|-258.47888899232|246.31021224909|246.31021224909|246.31021224909|246.31021224909|246.31021224909|246.31021224909|246.31021224909|246.31021224909|246.31021224909|246.31021224909||246.31021224909|246.31021224909|246.31021224909|246.31021224909|246.31021224909|246.06421651876|246.06421651876|245.84246306988|245.24069514801|245.24069514801|244.98966127556|243.57184586174|242.97871976038|241.74968767321||-253.67986450286|-253.67986450286|-253.67986450286|-253.67986450286|-253.67986450286|-253.67986450286|-253.67986450286|-253.67986450286|-253.67986450286|-253.67986450286|-253.67986450286|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|||-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-253.70505666858|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.13131526468|-254.47817526891|-254.47817526891|-254.47817526891|-254.47817526891|-254.47817526891|-254.47817526891|-255.8368614099|-258.64006719562|-260.35631803785|-260.35631803785|-260.60324546774|245.43138538465|245.43138538465|245.43138538465|245.43138538465|245.43138538465|245.43138538465|245.43138538465||245.43138538465|242.43259020052|242.43259020052|||242.43259020052|242.43259020052|242.43259020052|239.63322575115|239.63322575115|239.63322575115
04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP||76.502276685602|75.388636353686|74.47348822827|73.967141428398|73.967141428398|73.967141428398|73.967141428398|73.967141428398|73.967141428398|73.967141428398|72.457935429069|71.542150391972|71.272119155031|71.272119155031|71.272119155031|70.957911613365|67.111569646089|-76.030733622357|-76.030733622357|-76.030733622357|-76.075816407518|-76.502682679908|-76.502682679908|-76.502682679908|68.927632546267|68.927632546267|68.927632546267|68.927632546267|68.927632546267|68.927632546267|68.927632546267|68.927632546267|68.927632546267|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.427713674466|67.300750879652|67.300750879652|67.300750879652|67.300750879652|67.300750879652|67.300750879652|66.059166118179|64.365739792225|62.624373881461|62.624373881461|62.240969623064|62.033674187401|62.033674187401|62.033674187401|62.033674187401|62.033674187401|62.033674187401|62.033674187401|62.033674187401|62.033674187401|62.033674187401|62.033674187401|62.033674187401||61.059641461615|60.291269731791|52.99585644434|51.084284641457|50.293649940703|50.090166600781|49.894629937893|49.855342273214|49.855342273214|49.855342273214|49.855342273214|49.855342273214|49.855342273214|49.855342273214|49.855342273214|49.855342273214|49.855342273214|49.775380006872|48.655977107245|48.470530882101|48.45137775347|48.45137775347|48.45137775347|48.45137775347|48.45137775347|48.45137775347|48.098753695194|47.579170390968|46.509697808002|46.509697808002|46.509697808002|45.372308613166|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-55.071005287191|-56.728937615312|-57.659932124788|-58.986592173768|-59.737879514908|-60.511532412872|-61.714171617028|-61.714171617028|-61.714171617028|-61.714171617028|-61.714171617028|-63.535189965033|-64.530768450392|-64.947708192018|-66.717185923303|-66.717185923303||-66.717185923303|57.941077411129|57.941077411129|57.941077411129|57.941077411129|56.956728067191|56.956728067191|56.956728067191|55.829696326555|-64.820141716111|-64.820141716111|-64.820141716111|-64.820141716111|-64.820141716111||-64.820141716111|-64.820141716111|-64.820141716111|-64.820141716111|-64.820141716111|-64.820141716111|-66.550155343069|-66.691839736317|-67.710375619834|-70.0781964471|-70.205552331834|-70.758626869466|-70.758626869466|-71.285120146304|-73.455689051449|-76.034101489186|-76.679553353124|-76.816952236794|-76.816952236794|-76.816952236794|-78.043839887671|-78.109818621799|-78.608133921275|-79.624284212234|||-79.624284212234|-79.624284212234|-79.624284212234|-79.624284212234|-79.624284212234|-79.624284212234|-79.624284212234|-79.624284212234|-81.262539166479|-84.244487199815|-85.8988768366|-87.907637572622|-88.405869545934|-88.405869545934|-88.405869545934|-88.405869545934|-88.405869545934|-88.581521632933|-90.904469837374|-91.495579777911|-91.495579777911|-91.495579777911|-91.495579777911|-91.495579777911|-91.495579777911|-91.495579777911|-91.495579777911|-91.495579777911|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.334265036563|77.0710995525|77.0710995525|77.0710995525|77.0710995525|77.0710995525|77.0710995525|77.0710995525|77.0710995525|77.0710995525|75.880982816204|75.880982816204|75.851091848462|74.776213843127|73.835404392255|73.835404392255|72.16539658018|71.190029290822|71.190029290822|70.630586575034||70.175653191146|66.556280475785|66.540308164148|||64.241227227878|64.122700459904|64.058551743236|61.77617216398|60.904061568245|60.904061568245
04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE||-1010.3631217698|-1010.3631217698|-1010.3631217698|-1010.3631217698|-1010.3631217698|-1010.3631217698|-1010.3631217698|-1012.1260389849|-1012.1260389849|-1012.1260389849|-1012.1260389849|-1012.1260389849|-1014.606680822|-1023.9947276874|-1023.9947276874|-1023.9947276874|-1023.9947276874|-1023.9947276874|-1023.9947276874|-1023.9947276874|-1023.9947276874|-1023.9947276874|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1037.5553438049|-1044.2503731892|-1052.5448719843|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1012.1206834687|1006.5785371875|1002.6123915895|1002.6123915895|1000.8193239883|1000.5770266536|986.16891850405|977.13213167117|974.75792407907|960.744591729|960.744591729|960.744591729|960.744591729|960.34209043812|960.34209043812|958.62454967842||953.16061550098|948.01177126519|946.27999165167|946.27999165167|942.57776443284|942.06100505459|942.06100505459|942.06100505459|941.60030891364|941.60030891364|941.60030891364|941.60030891364|941.60030891364|941.60030891364|941.60030891364|941.60030891364|941.60030891364|941.60030891364|935.75591439081|932.25099361023|917.53442581584|907.56046770336|894.91526929817|894.91526929817|894.91526929817|894.91526929817|894.91526929817|894.91526929817|894.91526929817|894.91526929817|894.91526929817|893.48361695565|881.59460300032|881.59460300032|874.40510901945|868.06125258889|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-924.15640960997|-940.22042609658|-974.27975539594||-989.1108678119|-1025.7441954366|998.37742731881|998.37742731881|998.37742731881|998.37742731881|994.4445712071|989.13002215286|979.41264648079|979.41264648079|977.10011460647|966.79471691301|963.3865588313|952.91054822401||927.09688141262|-984.41789068786|-984.41789068786|-984.41789068786|-984.41789068786|-984.41789068786|-984.41789068786|-984.41789068786|-984.41789068786|-984.41789068786|-984.41789068786|-984.41789068786|-984.41789068786|-991.03121538736|-991.03121538736|-991.03121538736|-991.03121538736|938.11744753881|938.11744753881|938.11744753881|938.11744753881|938.11744753881|938.11744753881|938.11744753881|||932.79594800037|932.79594800037|932.79594800037|932.42693156183|926.29786490268|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-974.69307612763|-983.05545785015|-995.58691546495|941.60751991756|941.60751991756|941.60751991756|941.60751991756|941.60751991756|941.60751991756|941.60751991756|941.60751991756|941.60751991756|941.60751991756|941.60751991756|941.60751991756|941.60751991756|941.60751991756|941.60751991756|941.60751991756|941.60751991756|941.60751991756|941.60751991756|941.60751991756|941.60751991756|939.41564052497|939.41564052497|939.41564052497|937.70510941232|937.70510941232|937.70510941232||937.70510941232|937.70510941232|937.70510941232|||937.70510941232|937.70510941232|937.70510941232|937.70510941232|937.70510941232|937.70510941232
04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||375.13454252343|372.33855419522|372.33855419522|372.33855419522|372.33855419522|372.33855419522|372.33855419522|369.51495607766|369.51495607766|369.51495607766|364.88329165151|363.70364382719|361.85608398529|361.85608398529|361.85608398529|361.85608398529|361.85608398529|361.85608398529|357.64565904507|352.4451668833|349.7880861879|349.7880861879|349.7880861879|349.7880861879|349.7880861879|349.7880861879|340.0315519795|340.0315519795|340.0315519795|340.0315519795|340.0315519795|340.0315519795|337.20501917198|337.20501917198|331.08891358193|330.14185758059|330.14185758059|325.95538477772|325.95538477772|325.51853665008|-352.63878693773|-352.63878693773|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-354.56469471599|-356.53073444568|326.53621745029|326.53621745029|326.53621745029|326.53621745029|326.53621745029|326.53621745029|326.53621745029|326.53621745029|326.53621745029|326.53621745029||325.18204804886|325.18204804886|325.18204804886|325.18204804886|325.18204804886|-350.67444652376|-350.67444652376|-350.67444652376|-350.67444652376|-350.67444652376|-350.67444652376|-350.67444652376|-350.67444652376|-350.67444652376|-350.67444652376|-363.27717636755|-381.71352183742|344.87577580323|344.87577580323|343.72587658421|338.27985039304|318.19997901777|318.19997901777|318.19997901777|315.53886286263|312.54936475524|312.54936475524|306.777066864|304.64458290799|304.64458290799|304.64458290799|304.37570707564|304.37570707564|304.37570707564|304.37570707564|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|-326.76298565354|306.71506668007|306.71506668007|306.71506668007|306.71506668007|306.71506668007|306.71506668007|306.71506668007|306.71506668007|306.71506668007|306.71506668007||306.71506668007|306.71506668007|306.71506668007|306.71506668007|306.71506668007|306.71506668007|306.71506668007|304.0000883305|300.4000852598|298.03343688263|296.34269069316|295.55133018098|290.86147350296|288.91831169112||281.73701434646|281.45224630076|281.33306568682|280.6434582906|280.6434582906|273.88274947328|267.3841615377|264.64017928288|263.60185902037|257.88945913317|257.88945913317|257.88945913317|257.88945913317|257.88945913317|257.88945913317|257.88945913317|257.88945913317|257.88945913317|257.88945913317|257.88945913317|256.5994024277|253.06599998477|248.77013340706|248.77013340706|||244.08680323224|241.09089044576|238.70652595102|238.16837878292|235.40376149356|232.80372235483|232.80372235483|232.80372235483|232.80372235483|232.80372235483|232.80372235483|232.80372235483|232.80372235483|232.80372235483|232.80372235483|232.37024855289|232.36360692617|229.33845000396|228.23772276916|222.24024962361|219.34249707257|216.31165802252|213.06851908644|212.10390331436|209.73155394847|208.10339473414|207.78488120687|204.72516546883|204.72516546883|195.20823046206|-221.38489256378|-221.38489256378|-221.38489256378|-223.05543296067|-228.0060391661|211.60063663384|211.60063663384|211.60063663384|211.60063663384|211.60063663384|211.60063663384|211.60063663384|208.80625614481|208.67361539555|204.75957673073|-220.62380952851|-220.62380952851|-220.62380952851|-220.62380952851|-220.62380952851|-220.62380952851|-220.62380952851|-225.57312488573|208.89997880705|208.89997880705|208.89997880705|208.89997880705|208.89997880705|207.64720342168|206.3135532539|206.16213761209|206.16213761209|206.16213761209||206.04016110204|206.04016110204|206.04016110204|||206.04016110204|206.04016110204|206.04016110204|206.04016110204|206.04016110204|206.04016110204
04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568|57.122352331568||57.122352331568|57.122352331568|57.122352331568|57.122352331568|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745||-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-64.60188357745|-65.161945633474|-65.460174883276|-66.846042779717|-68.909487145513|-69.652154703239|-70.398011069938|-71.416783285852|-71.828617891466|-73.903800486531|-73.903800486531|||-73.918673514223|-78.355542287668|-79.715453582163|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.891833247439|69.673395626948|69.673395626948|69.521799879807|69.521799879807|67.258175776554|-75.757675356315|-75.757675356315|-75.757675356315|-75.757675356315|-75.757675356315|-75.757675356315|-76.052584536259|-76.263126460915|-76.311351449627|-76.529418441746|-76.529418441746|-76.529418441746|-76.529418441746|-76.529418441746|-77.215248625919|-77.215248625919|-77.215248625919|-77.548375175445|-77.767632244118|-77.767632244118|-77.767632244118|-77.767632244118|-78.560034802763|-78.752046217751|-78.867682578643|-79.078334731614|-79.379751793194|-79.379751793194|-79.379751793194|-79.379751793194|-79.379751793194|-79.379751793194|-79.379751793194|-79.379751793194|-79.379751793194||-79.379751793194|-79.379751793194|-79.379751793194|||-79.379751793194|-79.379751793194|-79.379751793194|-79.527236628003|-79.527236628003|-79.878141270155
04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||-83.649426295096|-92.500029340645|-102.32969925499|-113.25088808377|-125.38043117346|394.81997249058|394.49996299138|394.04439077764|393.71598805751|393.5510930945|393.07899198814|392.24332883936|391.75925189237|391.12138251442|390.59042738961|389.76714493485||-393.07100845043|-393.07100845043|-393.07100845043|-394.31224246228|-394.55806345636|-395.07560639574|-395.09107762756|-395.09107762756|-395.09107762756|-395.09107762756|-395.09107762756|-395.09107762756|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|-395.36767666884|390.80075567322|390.80075567322|390.80075567322|390.80075567322|390.80075567322|390.80075567322|390.80075567322|390.80075567322|390.80075567322|390.80075567322|390.80075567322|390.80075567322||390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.68616387406||390.68616387406|390.68616387406|390.68616387406|390.68616387406|390.67349812232|390.52088444726|390.52088444726|390.52088444726|390.52088444726|390.52088444726|390.52088444726|390.52088444726|390.52088444726|390.52088444726|390.52088444726|390.52088444726|390.33468916407|390.33468916407|389.77320673721|389.64802342274|389.37057771526|388.96952787861|388.74698445193|388.74698445193|||388.74698445193|388.74698445193|388.07761083038|387.21511337924|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.48363543289|-390.61592254005|-390.61592254005|-390.61592254005|-390.61592254005|-390.61592254005|-390.61592254005|-390.61592254005|-390.61592254005|-390.61592254005|-390.61592254005|-390.61592254005|-390.61592254005|-391.31109626644|-391.31109626644|-391.31109626644|-391.61232511592|-391.83503430567|-391.83503430567|-391.83503430567|-391.83503430567|-393.77225593153|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302||388.4045290302|388.4045290302|388.4045290302|||388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302
04058|40172|/equities/newriver-retail-ltd|FTSE350||-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-80.933420819424|-81.920466814198|-81.951602117076|-81.951602117076|-81.951602117076|-82.10733322728|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|-83.188255088355|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|78.879296226875|77.771434911507|77.216784637839|77.216784637839|77.216784637839|77.120763896957|77.120763896957|77.120763896957|76.823073200666|76.64035800628|76.64035800628|76.64035800628|76.64035800628|76.64035800628|76.64035800628|76.445630840064|76.445630840064|76.445630840064|76.445630840064|76.445630840064|76.445630840064|76.445630840064|76.445630840064|76.445630840064|76.445630840064|76.445630840064|76.445630840064|76.445630840064||76.445630840064|76.445630840064|76.445630840064|76.185349268679|76.185349268679|76.01423852743|76.01423852743|76.01423852743|76.01423852743|76.01423852743|76.01423852743|76.01423852743|76.01423852743|76.01423852743|76.01423852743|76.01423852743|76.01423852743|74.157085863913|74.157085863913|73.818984208465|73.726650222541|73.028888685174|72.389210152038|72.273342884795|72.273342884795|72.273342884795|72.273342884795|72.273342884795|72.273342884795|72.273342884795|72.273342884795|72.273342884795|72.273342884795|72.273342884795|72.273342884795|72.273342884795|72.273342884795|72.273342884795|72.273342884795|72.273342884795|71.481493620095|70.440545245473|69.817273427451|69.480306944808|-74.847836976751|-74.847836976751|-74.847836976751|-74.847836976751|-74.847836976751|-74.847836976751|-74.847836976751|-74.847836976751|-74.847836976751|-74.847836976751|-75.697595284497|-76.134365583035|-76.162974627874|-76.162974627874|-76.162974627874|-76.197746789082|-76.830829341791|-76.901257523322|-77.292727797588|-77.665251141743||-77.7383350597|-79.424482158619|-79.846981264703|-80.087422331164|-80.087422331164|-80.087422331164|-80.736022693129|-81.213455420365|-81.213455420365|-81.213455420365|-81.213455420365|-81.393004768016|-81.573504124146|-81.573504124146||-81.573504124146|-81.573504124146|-81.573504124146|-82.294243438425|-82.294243438425|-82.294243438425|-82.294243438425|-82.294243438425|-82.294243438425|-82.294243438425|-82.294243438425|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|||-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.478952244285|-82.909943716795|-84.370511287566|-84.370511287566|-84.370511287566|-85.950496566929|-85.950496566929|-85.950496566929|-85.950496566929|-85.950496566929|-85.950496566929|-85.950496566929|-85.950496566929|-85.950496566929|-85.950496566929|-86.651847599635|-86.651847599635|-86.651847599635|-86.651847599635|-86.651847599635|-86.651847599635|-86.651847599635|-86.651847599635|-87.777220141765|-88.063967882141|-88.063967882141|-88.063967882141|-88.063967882141|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095||77.073793166095|77.073793166095|77.073793166095|||77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095
04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH||9468.2978526536|-9931.2982508278|-9931.2982508278|-9931.2982508278|-9931.2982508278|-9931.2982508278|-9931.2982508278|-9931.2982508278|-9954.3313898087|-10000.701544232|-10079.001715813|-10175.668573126|-10273.409525695|-10297.343917439|-10417.205093574|-10417.205093574|-10417.205093574|-10417.205093574|-10417.205093574|-10417.205093574|-10417.205093574|-10417.205093574|-10417.205093574|-10417.205093574|-10417.205093574|-10417.205093574|-10420.450103972|9914.0868956771|9914.0868956771|9914.0868956771|9914.0868956771|9914.0868956771|9812.3187729746|-10357.954597158|-10357.954597158|-10357.954597158|-10357.954597158|-10357.954597158|-10357.954597158|-10357.954597158|-10357.954597158|-10357.954597158|-10357.954597158|-10357.954597158|-10357.954597158|-10624.005107953|-10684.087193954|-10684.087193954|-10684.087193954|-10684.087193954|-10820.585999937|10096.293333403|10096.293333403|10096.293333403|9932.2703704477|9920.3004116085|9878.9449017872|9758.8285234051|9758.8285234051|9758.8285234051|9758.8285234051|9758.8285234051|9758.8285234051|9758.8285234051|9758.8285234051|9758.8285234051|9717.3094704501|9654.2400869754|9654.2400869754||9644.7112077505|9550.5680086116|9430.9644540129|9409.682726681|9343.4808074233|9298.6453415815|9208.2726017572|9115.969557508|9091.6942137775|9091.6942137775|9091.6942137775|9091.6942137775|9091.6942137775|9091.6942137775|9091.6942137775|9091.6942137775|9091.6942137775|-9257.874127556|-9257.874127556|-9257.874127556|-9257.874127556|-9257.874127556|-9257.874127556|-9352.1934750622|-9415.6052297978|-9415.6052297978|-9415.6052297978|-9415.6052297978|-9415.6052297978|-9415.6052297978|-9415.6052297978|-9415.6052297978|-9415.6052297978|-9478.0058108864|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503||8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8895.1930601503|8856.9922890559|8796.4619550459|8796.4619550459|8769.6243944954|8758.138216106|8685.8202401178|8652.7393382893|8652.7393382893|8652.7393382893||8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|8652.7393382893|||8652.7393382893|8652.7393382893|8627.8827934117|8557.780794763|8480.20088307|8155.5565367444|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8108.4414023014|8028.998602718|8028.998602718|8028.998602718|8028.998602718|8028.998602718|8028.998602718|8028.998602718|8028.998602718|8028.998602718|8028.998602718|8028.998602718|8016.2206696867|8003.7284242178|7957.8058827631|7957.8058827631|7873.2103515016|7873.2103515016|7755.9889322239|7751.4536471494|7751.4536471494||7751.4536471494|7751.4536471494|7751.4536471494|||7751.4536471494|7751.4536471494|7731.1354200695|7731.1354200695|7731.1354200695|7731.1354200695
04060|943190|/equities/nextenergy-sol|FTSE350||-74.45376120981|-74.45376120981|-74.45376120981|-75.031956052078|-75.668842261912|-76.130047889078|-76.130047889078|-76.130047889078|-76.130047889078|-76.130047889078|-77.372274923683|-77.413639651803|-77.969423373669|-77.969423373669|-77.969423373669|-77.969423373669|-77.969423373669|-77.969423373669|-78.438249040677|-79.453610129967|-79.865120247354|-80.833466771962|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.109172165656|-81.882339173184|-81.913801914704|-82.265710043473|-82.265710043473|-82.265710043473|-82.265710043473|-82.265710043473|-82.265710043473|-82.265710043473|-82.265710043473|-82.265710043473|-82.265710043473|-83.243899848244|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915||77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|77.700733871915|76.792166615004|76.792166615004|76.792166615004|76.792166615004|76.792166615004|76.792166615004|76.792166615004|76.792166615004|76.792166615004|76.44685671117|76.179838840455|75.726052418944|75.726052418944|75.726052418944|74.168839203982|74.168839203982|74.168839203982|74.168839203982|73.419792533963|73.419792533963|73.419792533963|73.419792533963|71.935376612605|71.935376612605|-77.996324178331|-77.996324178331|-77.996324178331|-77.996324178331|-77.996324178331|-77.996324178331|-77.996324178331|-77.996324178331|-77.996324178331|-77.996324178331|-77.996324178331|-77.996324178331|-77.996324178331|-77.996324178331|-77.996324178331|-77.996324178331|-77.996324178331|-77.996324178331|-77.996324178331|-78.301473428533|-78.785133332771|-78.785133332771||-78.785133332771|-80.23150843466|72.134767586793|72.134767586793|72.134767586793|71.852794196386|71.852794196386|71.447937782362|70.611596857789|70.591478348631|70.591478348631|-76.455965800461|-76.455965800461|-76.455965800461||-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.455965800461|-76.856631379853|-76.940325478646|-76.940325478646|||-76.940325478646|-76.940325478646|-77.332313153711|-77.332313153711|-77.332313153711|-77.332313153711|-77.402567966742|-77.925077976963|-78.588976716754|-79.554415861497|-79.632685307805|-79.975205134622|-80.472449725725|-80.535890371536|-80.535890371536|-80.630767167646|-80.934893706501|-80.934893706501|-81.027309846815|-81.027309846815|-81.027309846815|-81.027309846815|-81.027309846815|-81.027309846815|-81.027309846815|-81.027309846815|-81.027309846815|-81.185902118613|-81.273224406694|-81.975806083122|-84.295341533465|-85.683709932746|-85.714050109057|-86.504859296115|-87.19553390215|-88.45956861388|-89.236195690227|-90.161576516973|-91.385084849316|-92.461201912516|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.76228602945|84.76228602945|84.76228602945|84.76228602945|84.76228602945|84.76228602945|84.76228602945|84.76228602945|84.76228602945|84.73031704756||84.328133189373|83.809037300937|81.743372913855|||80.371463560018|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734
04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||-344.54483791186|-344.54483791186|-344.54483791186|-344.54483791186|-344.54483791186|-344.54483791186|-344.54483791186|-352.34982804009|-354.86647254834|-358.86275982205|-368.85640197875|-368.85640197875|-368.85640197875|-377.38488701849|-387.17209465271|-389.83567462769|-390.15394158437|-390.15394158437|-390.15394158437|-390.15394158437|-390.15394158437|-390.15394158437|-395.0608565643|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|351.32920091986|349.71024596293|345.66136304095|343.41263984259|338.93732537452|338.93732537452|338.93732537452|338.93732537452|333.38592962891|322.0657191445|-372.71473674275|-372.71473674275|-372.71473674275|-372.71473674275|-372.71473674275|-372.71473674275|-372.71473674275|-372.71473674275|-372.71473674275|-372.71473674275|-372.71473674275|-377.79949959906|-377.79949959906|-377.79949959906|-381.53165630862|-381.53165630862|-381.53165630862|-381.53165630862|-381.53165630862|-383.92959981014|-387.91622675844|-396.84580208403|-406.98186644339||-406.98186644339|-410.3409491515|-412.39551872411|-422.62279281791|362.82733595012|362.82733595012|362.82733595012|362.82733595012|362.82733595012|362.82733595012|362.82733595012|362.82733595012|362.82733595012|362.82733595012|362.82733595012|362.82733595012|362.82733595012|362.82733595012|362.82733595012|362.82733595012|356.54150710766|344.37991311675|344.37991311675|344.37991311675|322.24614776644|321.20236396075|321.20236396075|321.20236396075|321.20236396075|321.20236396075|321.20236396075|306.59704800977|298.66340024089|290.4526756827|-348.64490102129|-348.64490102129|-348.64490102129|-348.64490102129|-348.64490102129|-348.64490102129|-348.64490102129|-348.64490102129|-357.68539993848|-367.08379229004|-377.84865504829|-384.62627592713|-392.30699020658|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108|323.25191997108||-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785|-400.09119478785||-400.09119478785|-400.09119478785|-407.5149899227|-408.93877262875|-408.93877262875|-408.93877262875|-408.93877262875|-408.93877262875|-408.93877262875|-408.93877262875|-408.93877262875|-411.79308408946|-415.61043563651|-427.31581810632|-429.47602090481|-442.69846438967|-451.28612369523|-452.51968139922|-452.51968139922|-452.51968139922|-477.86074897222|-501.59756206332|-507.1156756487|-522.5203114711|||-531.12964382343|-531.12964382343|-531.12964382343|-531.12964382343|-531.12964382343|-531.12964382343|-531.12964382343|-531.12964382343|-532.08230639932|-532.08230639932|-532.08230639932|-532.08230639932|-532.08230639932|-532.08230639932|-532.08230639932|-532.08230639932|-532.08230639932|-535.60143927995|-548.82382583027|-562.91433834316|-562.91433834316|-562.91433834316|-569.388139134|-586.00903636146|-592.74338458565|-594.39265699946|-600.20296510682|-600.28957276474|-600.28957276474|-600.28957276474|-600.28957276474|-600.28957276474|-600.28957276474|-600.28957276474|-600.28957276474|-601.35819739689|-601.35819739689|-601.35819739689|-601.35819739689|-601.35819739689|-614.84768040302|-634.49431326789|-654.60277835972|-654.88174917573|-662.14637780051|-667.08486964814|-671.42884383465|-671.42884383465|-671.42884383465|-675.27650806932|-684.89611532984|-710.19815426732|-740.03081593573|-740.03081593573|-758.24536731574|-780.66149211298|675.01396092843|675.01396092843|675.01396092843|675.01396092843|675.01396092843|675.01396092843|675.01396092843||675.01396092843|675.01396092843|675.01396092843|||675.01396092843|675.01396092843|675.01396092843|640.37105210038|626.7815851367|626.7815851367
04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP||371.76170443865|362.56856387824|358.03172475729|356.29081918832|353.34533905582|-383.11018582266|-383.11018582266|-383.11018582266|-383.11018582266|-383.11018582266|-383.11018582266|-383.11018582266|-383.11018582266|-383.11018582266|-383.11018582266|-383.11018582266|-383.11018582266|-383.11018582266|-383.11018582266|-388.2557701632|-389.49531137111|-399.96750476596|-399.96750476596|-399.96750476596|-405.43055203488|-408.31172109236|-411.2685878077|-411.55504015822|-411.55504015822|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-413.37611179302|-416.5825444548|-416.5825444548|-416.5825444548|-416.5825444548|-421.89081884409|-425.34534545502|-433.98372497119|-440.1152411518|-450.15026760736||-451.26140573994|-451.76265846612|-451.76265846612|-451.76265846612|-451.76265846612|-465.11629206739|-488.12920832194|471.63529048468|471.63529048468|471.63529048468|471.63529048468|471.63529048468|471.63529048468|471.63529048468|471.63529048468|471.63529048468|471.63529048468|471.63529048468|471.63529048468|471.63529048468|462.55031665724|453.58808479222|451.09809748235|445.76455038458|439.50074608998|439.50074608998|439.50074608998|434.13415011517|433.42084218506|433.42084218506|433.42084218506|433.42084218506|432.56043264213|432.56043264213|432.56043264213|423.05930605799|-476.83097992347|-476.83097992347|-476.83097992347|-476.83097992347|-480.57885403552|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777|429.62587796777||427.42824391486|427.42824391486|424.88549189069|424.88549189069|423.40945089634|417.51887128945|409.75738157999|409.75738157999|409.75738157999|409.75738157999|409.75738157999|403.74153407162|395.10169604692|384.51299289501||369.1957103092|369.1957103092|369.1957103092|369.1957103092|358.19523910224|-416.80282502588|-416.80282502588|-416.80282502588|-416.80282502588|-416.80282502588|-416.80282502588|-416.80282502588|-416.80282502588|-416.80282502588|-416.80282502588|-416.80282502588|-416.80282502588|-416.80282502588|-416.80282502588|-416.80282502588|-416.80282502588|-421.59229432671|-432.82999845709|-432.94713995444|||-432.94713995444|-436.43016160845|-437.53229214084|-437.53229214084|-448.16923180037|-451.93923113063|-451.93923113063|-451.93923113063|-451.93923113063|-451.93923113063|-451.93923113063|424.5537649546|424.5537649546|424.5537649546|424.5537649546|424.5537649546|403.01982933188|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-451.90759861554|-453.36400151347|-470.80802678589|414.03105491262|414.03105491262|414.03105491262|414.03105491262|414.03105491262|414.03105491262|414.03105491262|414.03105491262|414.03105491262|414.03105491262|414.03105491262||414.03105491262|409.60115923993|407.8457433395|||402.95422598752|402.95422598752|402.95422598752|389.9485804972|374.00142536527|369.53003120826
04063|19709|/equities/oxford-instruments|FTSE350||-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2231.5012876718|-2242.3347640797|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|2003.9890050097|1968.3211166774|1948.8840946635|1948.8840946635|1932.9112858764|1932.9112858764|1932.9112858764|1932.9112858764|-2116.8373938784|-2116.8373938784|-2116.8373938784|-2116.8373938784|-2127.8733257758|-2127.8733257758|-2153.4148064175|-2171.6275626861|-2203.3104230482|-2203.3104230482|-2203.3104230482|-2203.3104230482|-2203.3104230482|-2203.3104230482|-2203.3104230482|-2203.3104230482|-2203.3104230482|-2242.5671367202|-2243.6928619421|-2243.6928619421|-2243.6928619421|-2243.6928619421|-2284.6587354913|-2326.0097061014|-2340.9460466755|-2340.9460466755|-2340.9460466755|-2340.9460466755|-2340.9460466755|-2350.773385195|-2382.8037613277|-2390.3375125864|-2438.3706095058|-2438.3706095058|-2438.3706095058|-2438.3706095058|-2438.3706095058|-2438.3706095058||-2459.3772956862|-2459.3772956862|-2468.1969952068|-2495.4966613409|-2500.3353843715|-2500.3353843715|-2517.8841665801|-2517.8841665801|-2517.8841665801|-2517.8841665801|-2517.8841665801|-2517.8841665801|-2564.0379628668|-2576.9866254076|-2580.8184726751|2331.4665014058|2331.4665014058|2331.4665014058|2331.4665014058|2331.4665014058|2331.4665014058|2331.4665014058|2331.4665014058|2331.4665014058|2331.4665014058|2331.4665014058|2331.4665014058|2331.4665014058|2331.4665014058|2331.4665014058|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2320.7933537834|2276.5813547885|2276.5813547885|2276.5813547885|2270.0903942094|2256.2115491216|2243.2741306429|2170.0314788029|2170.0314788029|2139.9889690656|2139.9889690656|2139.9889690656|2139.9889690656|2139.9889690656|2139.9889690656|2139.9889690656|2130.1990928744||2130.1990928744|2130.1990928744|2130.1990928744|2130.1990928744|2130.1990928744|2130.1990928744|2130.1990928744|2130.1990928744|2130.1990928744|2130.1990928744|2130.1990928744|2072.9989920827|2032.9925828181|2032.9925828181||2030.5473142423|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|||2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438||2026.1516616438|2026.1516616438|2026.1516616438|||2026.1516616438|1996.5574018265|1973.6748909183|1950.2854506363|1950.2854506363|1950.2854506363
04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP||-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-377.71300004099|-384.03668502276|-384.89631296203|-385.63635494799|-385.63635494799|-385.63635494799|-385.63635494799|-389.46352770168|-389.46352770168|-389.46352770168|-389.46352770168|-389.46352770168|-389.46352770168|-389.46352770168|-389.46352770168|-389.46352770168|-389.60391153051|-391.35989966606|-392.19987119538|-392.19987119538|-397.45541820374|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-398.1124801617|-402.42499796342|-403.13887136723|-408.40986250004|-408.56525974609|-408.56525974609|-417.68362024468|-419.78180671446|-423.83534723645|-430.51703756524|-431.39734598258|-431.39734598258||-431.39734598258|-431.39734598258|-431.39734598258|-431.39734598258|-431.39734598258|-435.91926687138|-437.27322173534|-437.27322173534|-437.27322173534|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-437.88145685621|-458.38331874218|-458.38331874218|-458.38331874218|-458.38331874218|-458.38331874218|-461.4370130257|-466.78644487645|-466.78644487645|-471.54877351157|-471.54877351157|-471.54877351157|-471.54877351157|-471.54877351157|-471.54877351157|-471.54877351157|-471.54877351157|-476.60231913613|-476.60231913613|-476.60231913613|-477.38803528031|-477.38803528031|-483.62004733836|444.72449979203|444.72449979203|444.72449979203|444.72449979203|444.72449979203|444.72449979203|444.72449979203|444.72449979203||444.72449979203|438.88779116728|438.88779116728|435.85895867867|435.85895867867|435.85895867867|434.25414256166|434.25414256166|-478.49274763235|-478.49274763235|-478.49274763235|-478.49274763235|-478.49274763235|-478.49274763235||-479.55142601177|-479.55142601177|-479.55142601177|-479.55142601177|-479.55142601177|-479.55142601177|-479.55142601177|-479.55142601177|-481.9935339177|-481.9935339177|-481.9935339177|-482.1562136206|-482.1562136206|-482.71801445584|-499.37558145104|452.21539155988|452.21539155988|452.21539155988|451.20599367385|449.77331884443|446.13035793369|434.24928008258|-471.12955499364|-471.12955499364|||-471.12955499364|-471.12955499364|-471.12955499364|-471.12955499364|-471.12955499364|-471.12955499364|-471.12955499364|-476.14395847004|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-476.32738376879|-478.91448931286|-478.91448931286|-478.91448931286|-478.91448931286|-479.93832010239|-483.69773943126|-485.480381459|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-488.61001400368|-490.82542856999|-490.82542856999|454.7921534248|454.7921534248|454.7921534248|454.7921534248|454.7921534248|454.7921534248|454.7921534248||454.7921534248|454.7921534248|454.7921534248|||454.44684629394|453.33031628009|453.33031628009|453.33031628009|453.33031628009|453.33031628009
04065|27761|/equities/pantheon-internat-participations|FTSE350||312.68370017408|-323.89166873825|-323.89166873825|-323.89166873825|-323.89166873825|-323.89166873825|-323.89166873825|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-324.15058018301|-326.72286687001|-327.60874096668|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|316.55163588237|314.61292875819|309.54214306465|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-320.37664371871|-321.36293746523|-323.90326385026|-324.15217759291|-324.15217759291|-328.69686399213|313.59241885059|313.59241885059|313.59241885059|313.59241885059|313.57490983399||313.36101092666|310.34556769629|307.38396410698|-320.55483511551|-320.55483511551|-320.55483511551|-320.55483511551|-320.55483511551|-320.55483511551|-320.55483511551|-320.55483511551|-320.55483511551|-321.28066063644|-321.28066063644|-324.42295626271|-331.30892491455|314.19696757691|310.19107508545|307.01786120606|-315.77718099456|-315.77718099456|-315.77718099456|-315.77718099456|-315.77718099456|-315.77718099456|-315.77718099456|-315.77718099456|-315.77718099456|-315.77718099456|-315.77718099456|-315.77718099456|-315.77718099456|-315.77718099456|-315.77718099456|-315.77718099456|-317.30797888285|-317.50886542538|-319.46579076859|-319.46579076859|-319.46579076859|-320.22109584911|-320.29099761229|-322.02592297814|-322.02592297814|-323.25102553127|-323.26291078724|-323.38511863458|-323.70115720683|-326.60328050226|-326.60328050226|-329.76648273037|-332.69647315912|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984||317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.83292911984|317.4532545776|317.24925487288|317.24925487288|317.24925487288|316.72110208173|316.72110208173|316.72110208173||316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|316.72110208173|315.85678009081|313.70898166286|311.11797794354|310.15540402743|309.1110595422|||308.68171298523|308.68171298523|308.68171298523|308.68171298523|308.40567935859|307.97853262066|307.56527155486|307.56527155486|307.56527155486|307.56527155486|307.56527155486|307.01474739277|306.4354881971|306.4354881971|305.48665965585|305.02005771977|305.02005771977|303.63339746641|303.30598181252|303.30598181252|303.30598181252|303.30598181252|303.30598181252|303.30598181252|303.30598181252|303.30598181252|303.30598181252|303.30598181252|303.30598181252|303.30598181252|303.30598181252|302.82723531198|302.45191927319|302.45191927319|302.45191927319|302.45191927319|302.45191927319|302.45191927319|301.74480152533|301.08310072082|301.08310072082|301.08310072082|299.41877727661|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|297.15098743136||294.16776381262|293.99487491443|293.99487491443|||293.99487491443|292.7165276827|290.10169742522|288.6800459537|286.3709766239|284.21108225173
04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP||690.49894994806|672.91549994229|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-744.55575635357|-745.32192142416|-745.32192142416|-749.99311286933|-749.99311286933|-761.53779366584|-761.53779366584|-769.90310407316|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-790.40041414259|-806.78754832419|-806.78754832419|-808.70838702688|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116||-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|-812.21595301116|739.94999586947|739.94999586947|739.94999586947|739.94999586947|730.41666207719|729.2685134191|722.77057046566|721.69518657915|721.69518657915|721.69518657915|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|720.62813696206|711.12238538862|709.01930489143|701.24367210159|696.89838422715|696.89838422715|696.89838422715||693.59894955713|693.59894955713|693.59894955713|692.49883284126|689.2528637201|673.62477428395|673.62477428395|673.62477428395|673.62477428395|673.62477428395|671.32965898915|671.32965898915|671.32965898915|660.69962109906||653.40448710433|653.40448710433|653.40448710433|651.94943011592|639.25819186678|639.25819186678|639.25819186678|639.25819186678|634.71467719721|634.71467719721|634.71467719721|634.71467719721|634.71467719721|634.71467719721|634.71467719721|634.71467719721|634.71467719721|634.71467719721|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|||-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.22683020039|-691.30126444107|-691.30126444107|-691.30126444107|-691.30126444107|-691.30126444107|-691.30126444107|-692.04785733466|-692.04785733466|-694.56502584835|-694.56502584835|-694.56502584835|-700.37780649817|-708.18791357104|-708.18791357104|-708.18791357104|-716.03419671313|-716.03419671313|-726.70216057319|660.90167421163|660.90167421163|660.90167421163|660.90167421163|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|650.22228386963|646.61203912457|646.61203912457|646.61203912457|646.61203912457||641.74521206441|639.57374094396|637.15820459159|||631.76534179882|626.51147868055|617.66056089288|591.88601885776|574.79867438188|556.90808655279
04067|6871|/equities/paypoint|FTSE350||-868.66557806547|-868.66557806547|-868.66557806547|-868.66557806547|-868.66557806547|-868.66557806547|-868.66557806547|786.49176054141|784.60195615712|770.16884017458|765.02093352731|764.35659280812|761.39621423124|756.05088176697|756.05088176697|748.00097974107|747.20491326058|747.20491326058|732.67212584509|728.08013982788|720.14459980876|710.93844423195|709.64737727778|709.64737727778|709.64737727778|709.64737727778|697.87330528121|697.87330528121|691.08145031246|688.70161145829|687.61290162032|673.29211291147|654.65790323497|-702.55168887709|-702.55168887709|-702.55168887709|-702.55168887709|-702.55168887709|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-703.23475030804|-705.7608336756|-706.31593305228|-706.31593305228|-706.31593305228|-706.31593305228|-711.56288031145|-711.56288031145|-711.79208923495|661.46619969415|661.46619969415|661.46619969415|661.46619969415|661.46619969415|661.46619969415|661.46619969415|661.46619969415||661.46619969415|661.46619969415|661.46619969415|657.90688854906|648.67432061006|636.52702290007|635.08558100008|634.914673161|634.914673161|634.914673161|634.914673161|634.914673161|634.914673161|634.914673161|634.914673161|634.914673161|634.914673161|631.51630351222|629.2403372358|626.26704137311|616.85226819235|606.4348990029|606.4348990029|603.98322111433|592.9103423894|588.43542478488|586.81565007022|581.38671662438|581.38671662438|581.38671662438|581.38671662438|578.14384055025|578.14384055025|578.14384055025|578.14384055025|578.14384055025|578.14384055025|578.14384055025|578.14384055025|578.14384055025|578.14384055025|578.14384055025|575.88968864348|575.88968864348|566.82187627054|564.26328817648|564.26328817648|564.26328817648|564.26328817648|554.50299163706|543.93387959674|521.92653288526|508.97392542807|500.67151929426|500.67151929426|500.67151929426|500.67151929426|500.67151929426|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487||491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|491.89294499487|483.5365811358||469.27622106452|468.06024888245|460.09738618232|458.33576966764|458.03615125153|458.03615125153|458.03615125153|455.71793973152|450.56728234597|450.56728234597|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|-520.5593611584|||-520.5593611584|-520.5593611584|-520.5593611584|-525.90995228854|-525.90995228854|-528.478798492|-528.478798492|-528.478798492|-532.64598362246|-532.64598362246|-537.43998180273|-538.59997978081|-539.02775531201|-545.69475964446|-545.69475964446|-547.89636006773|-550.39686175058|-550.39686175058|-550.39686175058|-553.80446997279|-553.80446997279|-553.80446997279|-553.80446997279|-553.80446997279|-553.80446997279|-553.80446997279|-553.80446997279|-562.1377080119|-562.1377080119|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|487.10846249459|486.22187202661|486.22187202661|486.22187202661|486.22187202661|486.22187202661|486.22187202661|486.22187202661|486.22187202661|486.22187202661|486.22187202661|484.8915315926|484.8915315926|484.8915315926|474.21281288067|472.94242208876||472.94242208876|-513.7024218968|-513.7024218968|||-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968
04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE||1178.529769866|1177.0984813161|1177.0984813161|1172.1094236845|1169.2049152051|1151.3665724501|1146.1582695928|1146.1582695928|1146.1582695928|1146.1582695928|1146.1582695928|1146.1582695928|1146.1582695928|1146.1582695928|1142.9258551032|1139.6486352581|1139.6486352581|1139.6486352581|1114.0540391757|1101.6989324174|1087.8043693527|1086.3937437252|1074.0486041391|1051.7206712657|1015.4118569619|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1053.3708868811|-1056.9954298679|-1060.5329554571|-1060.5329554571|-1060.5329554571|-1060.5329554571|-1060.5329554571|-1067.1755060635|-1067.7505622928|-1068.0006247697|-1068.1118052997|-1068.5207472836|-1068.5207472836|-1073.3841636484|-1073.4824040538|-1077.0850907671|1043.2915368599|1043.2915368599|1043.2915368599|1043.2915368599|1043.2915368599|1043.2915368599|1043.2915368599|1042.8794853999|1035.9777597529|1035.9777597529|1026.8086219477|1018.6484688308|1015.0260764786|1008.557325297|1008.557325297||1008.557325297|1008.557325297|1008.557325297|1008.557325297|1008.557325297|1008.557325297|1008.557325297|1008.557325297|1008.557325297|1008.557325297|1008.557325297|1008.557325297|1008.557325297|1008.557325297|1008.557325297|1008.557325297|1008.557325297|1006.3838865519|1006.3838865519|1006.3838865519|1006.3838865519|992.42988553066|992.42988553066|992.42988553066|988.86653947851|982.49572775125|982.49572775125|980.52061842897|980.52061842897|980.52061842897|980.52061842897|974.94666451162|974.94666451162|974.94666451162|970.13518279069|966.60858051505|952.80374031294|951.04299803576|951.04299803576|951.04299803576|949.34779390584|939.43307987567|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-983.11389759908|-985.29322294537|-991.31471182841||-991.48301788985|-993.19225837588|-997.71358650922|-1001.3595480257|-1007.3549883696|-1007.3549883696|-1016.9804915277|-1016.9804915277|-1016.9804915277|-1016.9804915277|-1016.9804915277|-1016.9804915277|-1016.9804915277|-1016.9804915277||-1016.9804915277|-1016.9804915277|-1023.9449953335|-1027.1064726796|-1029.1018121701|-1029.1018121701|-1031.7633347573|-1031.7633347573|-1031.7633347573|-1031.7633347573|-1031.7633347573|-1034.4077824092|-1034.4077824092|-1036.6419885927|989.2319417701|989.2319417701|989.2319417701|989.2319417701|989.2319417701|989.2319417701|989.2319417701|989.2319417701|989.2319417701|989.2319417701|||989.2319417701|982.80216087723|982.80216087723|982.80216087723|982.80216087723|962.52168350245|962.52168350245|962.52168350245|962.52168350245|962.52168350245|962.52168350245|956.0240927805|953.87632001689|953.87632001689|953.87632001689|953.87632001689|953.87632001689|953.87632001689|941.14035557432|921.38491082141|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-986.79099499432|-987.94556762607|-998.80905570656|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|939.62015387621|935.73518926232|935.73518926232|934.25025708509|-978.79256254527|-978.79256254527||-978.79256254527|-978.79256254527|-978.79256254527|||-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527
04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP||548.02635263249|546.16816959166|543.21593908321|543.21593908321|543.21593908321|535.18437675912|524.95486306569|522.22762562854|-573.17428639174|-573.17428639174|-573.17428639174|-573.17428639174|-573.17428639174|-587.46927786146|-587.46927786146|-587.46927786146|-587.46927786146|-587.46927786146|-587.46927786146|-587.46927786146|-587.46927786146|-590.13253095718|549.9533425024|549.9533425024|549.9533425024|549.9533425024|549.9533425024|549.9533425024|-590.80014011428|-590.80014011428|-590.80014011428|-590.80014011428|-590.80014011428|-590.80014011428|-590.80014011428|-590.80014011428|-596.52793346031|-600.11437051145|-605.93263390161|-617.5155974094|-617.5155974094|-628.15621934378|-636.82300321506|-636.82300321506|-636.82300321506|-640.78148545069|-640.78148545069|-641.67387272298|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-645.01401258042|-646.72361122142||-646.72361122142|-646.72361122142|-647.65454194274|-647.65454194274|-647.65454194274|-647.65454194274|-647.65454194274|-647.65454194274|-647.65454194274|-647.65454194274|-656.47726882527|-660.16918758363|-668.1193673872|-668.1193673872|-668.79929709689|607.53607197431|607.53607197431|607.53607197431|607.53607197431|607.53607197431|607.53607197431|607.53607197431|607.53607197431|607.53607197431|607.53607197431|607.53607197431|607.53607197431|607.53607197431|607.53607197431|607.53607197431|607.53607197431|602.54007997146|-627.30088092256|-627.30088092256|-627.30088092256|-627.30088092256|-627.30088092256|-627.30088092256|-627.30088092256|-630.29096084672|-630.29096084672|-638.85106760746|-647.58451956385|-650.32678096298|-650.32678096298|-650.32678096298|-650.32678096298|-650.32678096298|-650.32678096298|-650.32678096298|-650.32678096298|-650.32678096298|-650.32678096298|-659.05753440331|-659.64726044812|-678.38584494236|-679.40777915049|-679.40777915049|-679.40777915049|-679.40777915049|-679.40777915049|-679.40777915049|-679.64932275401|-682.6936919489||-688.68743549878|-723.06254701145|-745.2344882701|666.46896514742|666.46896514742|666.46896514742|666.46896514742|666.46896514742|661.4339075894|661.4339075894|658.28767509934|652.68353399167|646.58769327193|646.58769327193||634.9863258577|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-692.75807429309|-694.70341588121|-707.58255790187|-712.25370043826|-712.25370043826|-716.97633382029|-719.74603293943|||-720.35547505543|-720.35547505543|-721.64497228381|-724.57037762505|-724.57037762505|-724.57037762505|-724.57037762505|-724.57037762505|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-725.28558695785|-726.1953179759|-726.1953179759|-726.1953179759|-726.1953179759|-726.1953179759|-726.1953179759|-735.93924219545|-743.28937304505|-743.28937304505|-743.28937304505|-754.32152560561|-761.30471001028|-761.30471001028|-761.30471001028|-761.30471001028|-761.30471001028|-761.30471001028|-761.30471001028|-768.94491694907|-768.94491694907|-768.94491694907|-768.94491694907|-769.03341231382|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645||699.81796505645|699.81796505645|699.81796505645|||699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645|699.81796505645
04070|1009358|/equities/pershing?cid=1009358|FTSE350||3561.0300876557|3510.4778751731|-3730.6211801745|-3730.6211801745|-3730.6211801745|-3730.6211801745|-3730.6211801745|-3730.6211801745|-3730.6211801745|-3730.6211801745|-3730.6211801745|-3730.6211801745|-3730.6211801745|-3730.6211801745|-3730.6211801745|-3730.6211801745|-3730.6211801745|-3730.6211801745|-3730.6211801745|-3758.4475505213|-3758.4475505213|-3758.4475505213|-3758.4475505213|-3758.4475505213|-3758.4475505213|-3758.4475505213|-3758.4475505213|-3758.4475505213|-3758.4475505213|-3758.4475505213|-3758.4475505213|-3758.4475505213|-3758.4475505213|-3758.4475505213|-3758.4475505213|-3758.4475505213|-3758.4475505213|-3758.4475505213|-3792.9417228014|-3812.0863020902|-3812.0863020902|-3812.0863020902|-3812.0863020902|-3821.287329239|-3821.287329239|-3821.287329239|-3821.287329239|-3821.287329239|-3821.287329239|-3821.287329239|-3821.287329239|-3821.287329239|-3821.287329239|-3821.287329239|-3821.287329239|-3821.287329239|-3821.287329239|-3821.287329239|-3821.287329239|-3821.287329239|-3821.287329239|-3921.9859213767|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161||-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-3927.1409001161|-4142.2676667956|-4159.6044812011|-4159.6044812011|-4159.6044812011|-4197.8938680012|-4204.6598533347|-4280.0369491262|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|4006.6588724477|3991.787636053|3957.8857848506|3939.6693114475|3939.6693114475|3920.632568275|3873.1941951646|3873.1941951646|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947||-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947||-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|-4231.9842946947|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|||3850.8372413075|3850.8372413075|3850.8372413075|3850.8372413075|3791.7080458972|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3705.1969711087|3645.6999643318|3645.6999643318|3586.7777381464|3572.4197090516|3547.1838320021|3547.1838320021|3547.1838320021|3547.1838320021|3518.5375911134|3469.4862123483|3432.4291248314|3426.1434720349|3417.854934189|3417.854934189|3398.4857551717|3398.4857551717|3398.4857551717|3398.4857551717|3398.4857551717|3398.0627314408|3383.6252571564|3373.5069773138|3373.5069773138|3373.5069773138|3373.5069773138|3373.5069773138|3373.5069773138|3373.5069773138|3373.5069773138||3351.9609318244|3329.292528416|3302.5472537955|||3230.3325470775|3227.3808357284|3223.7564841427|3185.9462767194|3185.9462767194|3177.0901962464
04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE||-1354.0743648352|-1369.5826275946|-1371.7085261302|-1371.7085261302|-1371.7085261302|-1371.7085261302|-1371.7085261302|-1383.3983623669|-1389.00723749|-1389.00723749|-1398.567198203|-1398.567198203|-1398.567198203|-1435.6579980034|-1465.064442226|-1478.73826914|-1493.4036323777|-1568.8373693086|-1598.5029250724|-1598.5029250724|-1619.7532500804|-1657.3925000893|-1696.5306738139|-1696.5306738139|-1696.5306738139|-1696.5306738139|-1700.3118597933|1590.3587970381|1590.3587970381|1590.3587970381|1590.3587970381|1590.3587970381|1590.3587970381|-1692.6923223071|-1692.6923223071|-1692.6923223071|-1700.9914692301|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|1593.3185754266|-1688.5703597717|-1688.5703597717|-1688.5703597717|-1688.5703597717|-1688.5703597717|-1688.5703597717|-1688.5703597717|-1688.5703597717|-1688.5703597717|-1698.1892886352|-1703.2103207058|1599.5779508903|1599.5779508903|1599.5779508903|1599.5779508903|1599.5779508903|1599.5779508903||1599.5779508903|1597.2255009892|1584.1950010991|1578.9666678879|1554.5475554018|1554.5475554018|1554.5475554018|1526.5528393353|1491.3570030492|1491.3570030492|1491.3570030492|1491.3570030492|1491.3570030492|1491.3570030492|1491.3570030492|1491.3570030492|1491.3570030492|1491.3570030492|1474.3688922769|1460.5765469744|1425.9183855271|1397.8074693184|1397.8074693184|1397.8074693184|1397.8074693184|1395.0040416812|1395.0040416812|1380.1433796458|1360.1315329398|1360.0628143776|1349.930904864|1341.3206171715|1341.3206171715|1341.3206171715|1341.3206171715|1341.3206171715|-1462.5436028227|-1462.5436028227|-1462.5436028227|-1462.5436028227|-1462.5436028227|-1464.6028909402|-1471.4476566002|-1472.9418406669|-1478.6486154553|-1478.6486154553|-1478.6486154553|-1510.8317949503|1373.4714004074|1373.4714004074|1373.4714004074|1373.4714004074|1373.4714004074|1373.4714004074|1373.4714004074|1373.4714004074|1373.4714004074|1373.4714004074|1363.9104336973|1363.9104336973|1363.9104336973|1363.9104336973|1363.9104336973|1363.9104336973||1363.9104336973|1363.9104336973|1363.9104336973|1363.9104336973|1363.9104336973|1354.8465896944|1354.8465896944|1311.3573218826|1300.66059945|1300.66059945|1300.4095500616|1295.9299905199|1285.0880102998|1280.4589003332||-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1378.8039141649|-1380.3302685031|-1380.3302685031|-1380.3302685031|-1380.3302685031|-1381.4543682451|-1381.4543682451|-1391.2437316438|-1395.8053404885|-1395.8053404885|-1395.8053404885|-1403.2147521881|||-1403.2147521881|-1403.2147521881|-1403.2147521881|-1403.2147521881|-1403.2147521881|-1403.2147521881|-1403.2147521881|-1403.2147521881|-1414.891669368|-1414.891669368|-1432.1018548534|-1448.0585930663|-1460.601588867|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1331.1292108437|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1305.9636409781|1305.9636409781|1305.9636409781|1287.7093638688|1287.7093638688|1287.7093638688|1287.7093638688||1283.0381820765|1277.222980085|1276.8866445389|||1266.207331329|1266.207331329|1266.207331329|1255.7826904377|1255.7826904377|1255.7826904377
04072|19710|/equities/personal-assets-trust|FTSE350||489.57550862601|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|489.09685391442|487.91530089075|487.91530089075|487.91530089075|487.91530089075|487.90588987861|487.75654430956|487.53504923285|485.67783248094|485.05207958894|485.05207958894|485.05207958894|485.05207958894|485.05207958894|485.05207958894|485.05207958894|484.9745328766|484.53337392173|484.53337392173|483.65684943265|483.65684943265|483.65684943265|483.65684943265|483.65684943265|483.65684943265|483.65684943265|483.65684943265|483.65684943265|483.65684943265|482.567098065|482.567098065|481.26899785|480.40999761111|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883||479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.84285491883|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531||479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.15762399531|479.01987111675|478.15613934847|477.4323126468|477.4323126468|477.4323126468|476.49037240975|475.57988054479|474.44364168605|473.04440672209||473.04440672209|473.04440672209|473.04440672209|473.04440672209|473.04440672209|473.04440672209|473.04440672209|473.04440672209|473.04440672209|472.55632216075|472.55632216075|472.55632216075|472.55632216075|472.55632216075|472.55632216075|472.55632216075|471.69999970128|471.69999970128|471.69999970128|471.69999970128|471.69999970128|471.69999970128|471.69999970128|471.22618917546|||470.58677222024|470.20517136678|470.20517136678|470.20517136678|470.20517136678|468.0342849849|467.33834331547|466.70314658516|466.70314658516|466.70314658516|466.70314658516|466.50992842906|466.50992842906|466.50992842906|466.50992842906|466.50992842906|466.50992842906|466.48733062387|466.48733062387|466.48733062387|466.48733062387|466.48733062387|466.48733062387|466.48733062387|466.48733062387|466.48733062387|466.48733062387|466.48733062387|466.48733062387|466.48733062387|466.48733062387|466.48733062387|466.48733062387|466.48733062387|466.48733062387|466.07406785356|465.22655929312|464.58964012713|464.45234690294|464.45234690294|463.13254248784|463.13254248784|462.71637818202|462.00575671175|462.00575671175|462.00575671175|462.00575671175|462.00575671175|462.00575671175|462.00575671175|462.00575671175|462.00575671175|462.00575671175|462.00575671175|462.00575671175|462.00575671175|462.00575671175|462.00575671175|462.00575671175|462.00575671175|462.00575671175|462.00575671175|462.00575671175||462.00575671175|461.23248243308|461.19369284286|||460.77477780066|460.63240574861|460.63240574861|460.03324048343|460.03324048343|458.84696703291
04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP||-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.544852638425|-12.74150355677|-12.914448402769|-12.978275509285|-13.136081189785|-13.136081189785|-13.572867679235|-13.622075504326|-13.896750496784|-14.254723017921|-14.565772083712|-14.565772083712|-14.565772083712|-14.71474661133|-14.725996958339|-14.725996958339|-14.725996958339|-15.054440907995|-15.077156680999|-15.720729609527|-15.773327967414|-15.773327967414|-15.773327967414|-15.773327967414|-15.773327967414|-15.773327967414|-15.773327967414|-15.773327967414|-15.773327967414|-16.07369724566|-16.225219316552|-16.969132656599|-17.461258617534|-18.293620815425|-19.295134057103|-19.521815765234|-19.94757296016|-20.142303428939|-20.930892743326|16.715688282501|16.715688282501|15.644098023851|15.281775505762|15.219599927184|15.219599927184|15.218444520365|14.718827121932|14.715363150921|14.233181456821|13.355756578729|13.046951940639|12.933647658522|12.933647658522|12.933647658522|12.933647658522|12.933647658522|12.933647658522|12.933647658522|12.933647658522|12.933647658522|12.933647658522|12.933647658522|12.933647658522||12.933647658522|11.662386817066|11.387432791688|11.387432791688|11.387432791688|11.387432791688|11.387432791688|11.387432791688|11.387432791688|11.387432791688|11.387432791688|11.387432791688|11.387432791688|11.387432791688|11.387432791688|11.387432791688|11.387432791688|11.387432791688|11.387432791688|11.387432791688|11.26436956933|9.3748556619538|9.2587279749858|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|9.0525150131322|-21.898026148464|-21.898026148464|-21.898026148464||||||||||||||||||||||||-21.898026148464|-24.714473212191|-28.533304281177|-32.933173144706|-32.933173144706|-32.933173144706|-32.933173144706|-32.933173144706|-32.933173144706|-32.933173144706|-32.933173144706|-35.663282185599|23.355554070953|23.355554070953|23.355554070953|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|||-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-29.597935946806|-30.086595199752|-31.460660985497|-32.497401824028|-33.421236738784|-33.421236738784|-34.200274610103|-34.923294331829|-34.980190512957|-34.980190512957|-34.980190512957|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.482545848537|-35.482545848537|-36.428940132645|-38.212154948477|-40.039204241027|-40.039204241027|27.708329964734|27.708329964734|27.708329964734|27.708329964734|27.708329964734||27.708329964734|27.708329964734|23.340367636257|||21.275964455664|20.739959828125|19.121395446709|-29.823722320876|-29.823722320876|-29.823722320876
04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP||-273.28826236011|-274.58695580431|-288.0855091619|-304.36535711126|-304.36535711126|-304.36535711126|-304.36535711126|-310.67261833434|-312.36834316339|-312.36834316339|-312.36834316339|-312.36834316339|-312.36834316339|-314.68704287306|-322.87923972782|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|287.65528629245|284.97811113929|282.76455843818|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293||280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|280.72205927293|278.39117900443|277.56563289754|277.56563289754|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|276.7262660082|275.39585145931|268.38427092212|263.55331806113|263.55331806113|263.55331806113|263.55331806113||263.55331806113|263.55331806113|263.55331806113|263.55331806113|263.55331806113|260.40762795153|260.40762795153|260.40762795153|260.40762795153|260.40762795153|257.49539459671|257.49539459671|257.49539459671|256.29044562938||253.14940295354|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|||-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-294.78202845081|-301.2600303913|-302.8800328865|-309.99671000994|-309.99671000994|-309.99671000994|-309.99671000994|-313.7663628044|-313.7663628044|-313.7663628044|-313.7663628044|-313.7663628044|-313.7663628044|-313.8475681381|-313.8475681381|-313.8475681381|-313.8475681381|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-321.67226359288|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007||278.29676179007|277.41862963654|277.08841922751|||277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751
04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE||493.26430729281|493.12700810312|488.72445344791|487.11050383101|485.8172264789|-511.86990365289|-511.86990365289|-511.86990365289|-511.86990365289|-511.86990365289|-511.86990365289|-511.86990365289|-511.86990365289|-513.75545935391|-518.78821939007|-518.78821939007|-521.23135284335|-523.97371147905|-526.53671299166|-526.53671299166|-526.53671299166|-526.90190162864|-531.56777926098|-531.56777926098|-532.49197695665|-534.96330772961|-536.57034192179|-540.94128632768|-540.94128632768|-540.94128632768|-540.94128632768|-540.94128632768|-540.94128632768|-540.94128632768|-540.94128632768|-542.71254036408|-549.48615596009|-549.66377985077|-549.66377985077|-549.66377985077|-549.66377985077|-559.45975538975|-576.72103433403|-576.72103433403|-576.72103433403|-576.72103433403|-576.72103433403|-576.72103433403|-576.72103433403|-576.72103433403|-576.72103433403|-576.72103433403|-577.32892703782|-580.59214302394|-580.59214302394|553.7415266971|553.240585219|549.90620579889|548.39578422098|546.42478181206|546.42478181206|546.42478181206|546.42478181206|546.42478181206|546.42478181206|545.08309090229|544.03676766921|541.82316996199|541.82316996199||537.35907773554|532.5378641506|529.79207127845|528.23095219562|528.23095219562|527.85611382175|527.85611382175|521.81234869083|-546.98941229635|-546.98941229635|-546.98941229635|-546.98941229635|-546.98941229635|-546.98941229635|-546.98941229635|516.6112314179|516.6112314179|516.6112314179|514.15136824211|512.86263138012|509.20953334108|509.20953334108|509.20953334108|509.20953334108|509.20953334108|509.20953334108|509.20953334108|509.20953334108|509.20953334108|509.20953334108|509.20953334108|507.34392593454|504.31402734504|504.31402734504|504.31402734504|502.42417561993|501.19862829297|490.05403143664|485.85202033541|484.98933249074|483.90376271757|482.776009547|482.776009547|482.776009547|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891||473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|473.86187694891|472.09652994323|-524.2672249845|-524.2672249845|-524.2672249845|-524.2672249845|-524.2672249845|-524.2672249845|-524.2672249845||-524.2672249845|-524.2672249845|-524.71118700096|-524.71118700096|-524.71118700096|-524.71118700096|-525.91569551356|-525.91569551356|-525.91569551356|-525.91569551356|-525.91569551356|-530.27300891752|-534.31766785378|-542.51697083308|-557.75218710186|-562.01909949252|510.38411428314|510.38411428314|510.38411428314|505.39546904941|503.72093708598|503.72093708598|498.05188552631|497.47947476971|||497.47947476971|497.47947476971|487.51875912997|484.52974782887|470.97750436932|-514.548761884|-514.548761884|-520.26591930525|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-521.82174215761|-523.3908215678|-525.65554564996|-525.65554564996|-525.65554564996|-525.65554564996|-525.65554564996|-525.65554564996|-525.65554564996|-525.65554564996|-525.65554564996|-525.65554564996|-526.64240332324|-526.64240332324|-526.64240332324|-533.3303094515|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776||503.07748000823|501.88611399026|494.82642459427|||494.82642459427|494.82642459427|494.82642459427|491.36160553334|488.13957120605|488.13957120605
04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP||697.74914431112|696.83238256792|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|696.5304453518|691.41913091349|691.41913091349|691.41913091349|691.41913091349|691.41913091349|691.41913091349|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|690.00964646884|689.83289687512|689.83289687512|686.03655208346|672.8739467594|662.41549639934|650.97408382767|650.97408382767|650.97408382767|650.97408382767|648.58231536408|597.59146151565|597.25703508561|597.25703508561|597.25703508561|597.25703508561|597.25703508561|597.25703508561|597.25703508561|597.25703508561|597.25703508561|597.25703508561|597.25703508561|593.34115009512|590.37905566124||585.86561740138|582.62846377931|568.53162642146|561.97958491273|561.92176101415|552.02417890461|544.08242100512|506.42491222791|-569.44404476771|-569.44404476771|-569.44404476771|-569.44404476771|-572.05630283636|-572.05630283636|-572.05630283636|516.15625277869|516.15625277869|516.15625277869|516.15625277869|516.15625277869|516.15625277869|516.15625277869|516.15625277869|516.15625277869|516.15625277869|516.15625277869|516.15625277869|508.32785682007|505.97539646675|496.1393294075|487.71036600833|480.45596223148|479.17329136831|473.35921263146|466.17854070053|458.79024324799|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-493.89459999273|-503.46622221414|-507.62913579349|-517.24559994294|-517.24559994294|-517.24559994294|-517.24559994294|-517.24559994294|-517.24559994294|-517.24559994294|-517.24559994294|-517.24559994294|-519.33244162269|469.37500158991||469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991|469.37500158991||469.37500158991|469.37500158991|469.37500158991|469.37500158991|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|||434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|434.84005105419|433.52557179579|428.46175084786|418.23303587294|418.23303587294|415.32895969286|415.32895969286|413.5743933392|413.5743933392|413.5743933392|413.5743933392|413.5743933392|413.5743933392|413.5743933392|413.5743933392|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977||407.08788963677|407.08788963677|407.08788963677|||402.40723965935|402.40723965935|401.6080450832|387.9559197756|384.62972870613|384.62972870613
04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP||2405.7878824615|2383.8754249572|2377.464296536|2377.464296536|2377.464296536|2377.464296536|2370.1164154765|2370.1164154765|2350.1293505294|-2492.4042820768|-2492.4042820768|-2492.4042820768|-2492.4042820768|-2495.4100531889|-2495.4100531889|-2495.4100531889|-2495.4100531889|-2495.4100531889|-2495.4100531889|-2513.8039138393|-2513.8039138393|-2513.8039138393|-2537.1035973325|-2537.1035973325|-2554.3339389308|-2554.3339389308|-2554.3339389308|-2554.3339389308|-2567.5932654787|-2586.2147394208|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2430.9566530504|2413.4847685803||2401.3418276503|2401.3418276503|2371.936584759|2360.9093639|2360.9093639|2232.3202023457|2232.3202023457|2206.8002248286|2205.0373146032|2205.0373146032|2169.4859051146|2139.0954501274|2119.9185932486|2119.9185932486|2119.9185932486|2119.9185932486|2119.9185932486|2117.4651036096|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515|2096.5869813515||2096.5869813515|2096.5869813515|2096.5869813515|2092.3020770837|2092.3020770837|2092.3020770837|2092.3020770837|2092.3020770837|2092.3020770837|2092.3020770837|2092.3020770837|2092.3020770837|2074.5578634263|2063.5843122272||2028.2497296014|2028.2497296014|2008.0552551127|1998.2780927317|1998.2780927317|1980.3089919242|1973.4544354713|1970.9493727459|1943.499303051|1927.4436700566|1911.6040778407|1846.4922696494|1842.7869836382|1824.3233197947|1824.3233197947|1777.9472433483|1760.1080481648|1726.6200535164|1695.2716710079|1695.2716710079|1669.2463011199|1658.2475787726|1640.1722093784|1637.5030979711|||1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1637.5030979711|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1623.4037096548|1564.937986856|1477.5570595058|1468.2272517187|1465.8898407479|1465.8898407479||1465.0814789808|1465.0814789808|1452.4390834497|||1452.4390834497|1452.4390834497|1425.9340646186|1425.3669133132|1425.3669133132|1425.3669133132
04078|14064|/equities/polar-capital-technology|FTSE350||326.02885716227|326.02885716227|326.02885716227|326.02885716227|326.02885716227|326.02885716227|326.02885716227|326.02885716227|326.02885716227|326.02885716227|326.02885716227|326.02885716227|324.11539684697|321.65599649664|320.39555166293|315.66172406992|310.62413785547|305.74904206163|303.4048748694|303.4048748694|303.4048748694|303.4048748694|303.4048748694|302.86095662889|302.86095662889|299.83439727157|299.16043867575|299.16043867575|299.16043867575|299.16043867575|299.16043867575|299.16043867575|299.16043867575|299.16043867575|299.16043867575|295.97825637909|294.19807959765|290.35341295897|288.37046765949|287.70050673646|285.87834861722|284.59311867414|284.59311867414|284.59311867414|284.59311867414|284.59311867414|284.59311867414|-298.83411063743|-298.83411063743|-298.83411063743|-298.83411063743|-298.83411063743|-298.83411063743|-298.83411063743|-298.83411063743|-298.83411063743|-298.83411063743|-298.83411063743|-298.83411063743|-298.87123404159|-300.41248226844|-303.92676945334|-303.92676945334|-313.66863272593|291.07631212205|291.07631212205|291.07631212205|291.07631212205|291.07631212205||291.07631212205|291.07631212205|291.07631212205|291.07631212205|288.94923894638|288.88804327375|284.4733887395|-306.63924659602|-306.63924659602|-306.63924659602|-306.63924659602|-306.63924659602|-306.63924659602|-306.63924659602|-306.63924659602|-321.99139175274|-323.86329317881|-323.86329317881|-323.86329317881|-324.92529928506|-324.92529928506|-324.92529928506|-333.27811031674|-334.54087048268|-334.54087048268|-334.54087048268|-339.52208265437|-346.53471519803|-346.53471519803|-346.53471519803|-346.53471519803|-346.53471519803|-346.53471519803|-346.53471519803|-346.53471519803|-346.53471519803|-346.53471519803|-346.53471519803|-346.53471519803|-346.53471519803|-346.53471519803|-346.53471519803|-346.53471519803|-346.53471519803|327.00152577016|327.00152577016|327.00152577016|320.08725302587|317.39527747775|312.91809259681|310.93509617147|309.96232880815|304.07925043353|300.00193882263|299.40216509806|299.21352287914|297.40611835747|293.97865268642|293.97865268642|293.97865268642|293.97865268642|293.97865268642|293.97865268642|293.97865268642||293.97865268642|293.97865268642|291.5932512209|291.5932512209|291.5932512209|290.53179163074|290.53179163074|287.77143514527|285.1715248707|285.1715248707|284.73558135862|284.56665377993|284.56665377993|282.51739200374||-300.97004820898|-300.97004820898|-300.97004820898|-300.97004820898|-300.97004820898|-300.97004820898|-300.97004820898|-300.97004820898|-300.97004820898|-300.97004820898|-302.92616406629|285.51998631497|285.51998631497|285.51998631497|285.51998631497|285.51998631497|285.51998631497|285.51998631497|285.51998631497|285.51998631497|285.51998631497|285.51998631497|285.51998631497|285.51998631497|||285.51998631497|285.51998631497|285.51998631497|284.91109590552|284.76232878391|282.16965256654|282.16965256654|282.16965256654|282.16965256654|282.16965256654|282.16965256654|282.16965256654|282.16965256654|282.16965256654|282.16965256654|280.2301627367|278.93299378262|278.93299378262|278.93299378262|276.52999336307|273.13125407408|273.13125407408|273.13125407408|272.22576527509|272.22576527509|272.22576527509|272.22576527509|272.22576527509|272.22576527509|272.22576527509|272.22576527509|272.22576527509|272.22576527509|272.22576527509|269.4302596682|269.4302596682|266.16805743211|266.16805743211|261.7550559467|259.28630084577|259.28630084577|259.28630084577|259.28630084577|257.67566889651|257.67566889651|257.67566889651|256.0240722114|252.60008572805|251.68786143449|247.43262035744|242.81634563916|-259.58557755346|-259.58557755346|-259.58557755346|-259.58557755346|-259.58557755346|-259.58557755346|-259.58557755346|-259.58557755346|-260.28286421955|247.9796062809|247.9796062809|247.9796062809||247.9796062809|246.27956266997|245.51380946083|||245.51380946083|245.51380946083|245.51380946083|243.21256454171|242.58729603756|240.80143878712
04079|14618|/equities/polymetal|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04080|949175|/equities/pphe-hotel-group-ltd|FTSE350||-1227.7364445408|-1227.7364445408|-1227.7364445408|-1227.7364445408|-1227.7364445408|-1227.7364445408|-1227.7364445408|-1227.7364445408|-1227.7364445408|-1238.8738272675|-1243.8701334259|-1243.8701334259|-1243.8701334259|-1257.9112593622|-1285.0447646446|1191.1857725276|1191.1857725276|1191.1857725276|1191.1857725276|1191.1857725276|1189.0953028084|1164.5503364538|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1216.3559172491|-1227.0621302768|-1238.780120338|-1259.9890334484|-1260.0734858774|-1260.0734858774|-1271.5038786225|-1284.7265318028|-1296.6994219787|-1296.6994219787|-1302.4438021986|-1309.4375579984|-1316.3750644427|-1318.5803264725|-1318.5803264725|-1323.978140525|-1339.3255356145|-1339.3255356145|-1339.3255356145|-1339.3255356145|-1339.3255356145|-1344.5839284605|-1352.6993600733|-1358.5029233158|-1358.5029233158|-1359.4476925731|-1394.6641028591|-1397.6357891138|-1397.6357891138|-1397.6357891138|-1397.6357891138|-1397.6357891138|-1397.6357891138||-1397.6357891138|-1397.6357891138|-1397.6357891138|-1416.539765682|-1418.93307298|-1422.5421290774|-1422.5421290774|-1422.5421290774|-1422.5421290774|-1433.7523222388|-1435.2497805417|-1435.2497805417|-1438.3744366979|-1438.3744366979|-1460.9160407754|1347.4500806724|1347.4500806724|1347.4500806724|1347.4500806724|1347.4500806724|1347.4500806724|1347.4500806724|1347.4500806724|1347.4500806724|1347.4500806724|1347.4500806724|1337.1439834078|1329.6510839947|1308.945648883|1279.93960987|1270.2106776334|-1353.8093780792|-1353.8093780792|-1353.8093780792|-1353.8093780792|-1353.8093780792|-1353.8093780792|-1353.8093780792|-1353.8093780792|-1353.8093780792|-1353.8093780792|-1353.8093780792|-1360.3764504501|-1360.3764504501|-1360.3764504501|-1360.3764504501|-1360.3764504501|-1360.3764504501|-1360.4923342674|-1375.2692602971|-1394.4658447746|-1410.5176053051|-1412.7973392279|-1416.9090717635|-1416.9090717635|-1416.9090717635|-1416.9090717635|-1416.9090717635|-1416.9090717635|-1416.9090717635|-1416.9090717635|-1416.9090717635|-1447.0100797373|-1450.0111997081||-1478.6235552312|1381.4038787136|1381.4038787136|1381.4038787136|1381.4038787136|1381.4038787136|1381.4038787136|1381.4038787136|1379.1405910044|1379.1405910044|1379.0173233383|1378.7509918602|1376.9942619899|1376.9942619899||1376.0192829649|1376.0192829649|1376.0192829649|1376.0192829649|1376.0192829649|1376.0192829649|1376.0192829649|1368.4477899914|1358.287332575|1349.3196653178|1347.8668034194|1347.8668034194|1347.8668034194|1346.9075593549|1346.6750659499|1343.5278510554|1335.0309456171|1318.6454951302|1308.3709484664|1308.3709484664|1308.3709484664|1308.3709484664|1308.3709484664|1308.3709484664|||1308.3709484664|1308.3709484664|1308.3709484664|1308.3709484664|1308.3709484664|1308.3709484664|1298.1899427405|1288.8221586005|1268.4844934428|1214.2151109868|-1332.3690653929|-1332.3690653929|-1339.7189715845|-1343.9321852241|1240.5444496461|1240.5444496461|1240.5444496461|1240.5444496461|1240.5444496461|1240.5444496461|1240.5444496461|1240.5444496461|1240.5444496461|1226.0597034371|1225.1208551102|1223.266621238|1217.965136879|1196.07237431|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358||-1261.7122847358|-1261.7122847358|-1261.7122847358|||-1261.7122847358|-1281.6247608176|-1296.7085587291|-1296.7085587291|-1310.9383630518|1193.887477978
04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP||-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.211844444015|-99.352763036969|-99.352763036969|-99.352763036969|-99.352763036969|-99.352763036969|-99.994736199117|-101.72779311681|-101.72779311681|-101.72779311681|-101.72779311681|-102.15218046374|-102.15218046374|-102.15218046374|-102.15218046374|-102.15218046374|-102.15218046374|-102.15218046374|-102.15218046374|-102.46631027004|-102.92090284318|-103.37774867672|-103.37774867672|-103.37774867672|-103.37774867672|-103.37774867672|-103.37774867672|-103.37774867672|-103.37774867672|-103.77249590179|-105.55832996656|97.25894879409|97.25894879409|97.25894879409|97.25894879409|97.25894879409|97.25894879409|97.25894879409|97.25894879409|97.25894879409|96.848828941675|95.877217120194|95.877217120194|95.877217120194|95.877217120194|95.877217120194|95.45708471728|95.45708471728|95.45708471728|94.718982341031|93.157199040762|92.921888501237|92.654876875425|91.833800015067|91.833800015067|91.169891842047|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334||-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334||-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334||-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|||-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-99.269209155334|-101.12967412659|-101.6464271071|-101.6464271071|-101.6464271071|-101.6464271071|-102.67239896129|-102.67239896129|-102.67239896129|-102.8840029115|-103.60685329311|-103.60685329311|-104.5322251481|-104.5322251481|-104.80533340465|-104.80533340465|-105.23716732558|-105.23716732558|-105.23716732558|-105.23716732558|-105.23716732558|-105.23716732558|-105.23716732558|-105.23716732558|-105.84685088855|-106.35012732296|-106.35012732296|-106.71680991681|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803||94.943881682803|94.943881682803|94.943881682803|||94.943881682803|94.943881682803|94.943881682803|91.397427113244|90.368026026299|90.19293337522
04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP||40.021869760893|38.077077130634|-44.148389314652|-44.148389314652|-44.148389314652|-44.148389314652|-44.148389314652|-44.148389314652|-44.148389314652|-44.148389314652|-44.148389314652|-44.148389314652|-44.148389314652|-45.198210688698|-45.907358959706|-45.907358959706|-46.931614544401|-46.931614544401|-48.051794955476|-49.651994013504|-50.874437199385|-52.693818686572|-54.037576911811|-57.422308018874|-57.858120020971|-58.147911770195|-58.353236868481|-59.386929938639|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.942157059985|53.769064459621|53.375051999205|53.375051999205|53.375051999205|53.361170795355|53.048975847868|53.048975847868|51.84330802351|-57.831014296159|-57.831014296159|-57.831014296159|-57.831014296159|-58.423348794099|-58.970389668275|-60.450433642918|-60.900479748574|54.266246753784|54.266246753784|54.266246753784|54.266246753784|54.266246753784|54.266246753784|54.266246753784|54.266246753784||54.266246753784|54.266246753784|54.266246753784|54.266246753784|54.266246753784|54.266246753784|53.134720014038|51.005244544813|50.454456329553|50.454456329553|50.454456329553|50.454456329553|50.454456329553|50.454456329553|50.454456329553|50.454456329553|50.454456329553|47.332728280191|47.25134418515|47.25134418515|47.25134418515|-54.936237023794|-54.936237023794|-54.936237023794|-54.936237023794|-54.936237023794|-54.936237023794|-54.936237023794|-54.936237023794|-54.936237023794|-54.936237023794|-54.936237023794|-54.936237023794|-54.936237023794|-54.936237023794|-54.936237023794|-54.936237023794|-55.44026488565|-55.491961365525|-56.44662356993|-56.564941404575|-56.564941404575|-56.564941404575|-56.564941404575|-56.564941404575|-57.049936080767|-57.416595645296|-57.839884859045|-59.61076111895|-59.648622778855|-59.826246769122|-60.26805149945|-61.09783508416|-61.858705437139|-62.465225974669|-63.378028436889|54.161456094268|54.161456094268|54.161456094268|54.161456094268|54.161456094268|54.161456094268|54.161456094268|54.161456094268||54.161456094268|54.161456094268|54.161456094268|54.161456094268|54.161456094268|52.876507425841|49.746119022961|47.639021238349|47.538912597257|-54.47681116094|-54.47681116094|-54.47681116094|-54.47681116094|-54.47681116094||-54.47681116094|-54.47681116094|-55.352011299021|-55.590397846413|-55.590397846413|-56.735885633045|-56.824150735596|-57.712833703071|-58.02016544699|-58.02016544699|-58.719627596264|-59.180142536567|-59.730712191712|-59.971806402976|-59.971806402976|-59.971806402976|-59.971806402976|-60.629784976967|-61.819205826662|-63.701893455609|-64.777103881951|-65.855088000955|-67.380762900977|-70.27306794024|||-70.717576507033|-70.717576507033|-70.717576507033|-70.717576507033|-70.717576507033|-72.772308035361|-74.997009352034|-75.136124079103|-75.136124079103|-81.112637882624|-82.665151575311|-86.455723209628|-90.81191425351|-106.60768233436|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.91035611925|117.7781761785|116.88685869063|112.76317166052|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-129.07795239991|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138||114.51313300138|113.62570503029|109.26815310566|||109.26815310566|107.49607944993|-124.55582107912|-124.55582107912|-124.55582107912|-124.55582107912
04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE||-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-667.37546646399|-678.66167823256|-691.14031632136|-691.14031632136|-691.14031632136|-691.14031632136|-691.14031632136|-691.14031632136|-691.14031632136|-691.14031632136|-696.93371192824|-699.93795145161|-699.93795145161|-703.47547719884|-711.34757402633|-711.34757402633|-711.34757402633|-717.38886698215|-717.38886698215|-717.38886698215|660.32749337118|660.32749337118|660.32749337118|660.32749337118|660.32749337118|660.32749337118|660.32749337118|660.32749337118|657.21633169279|657.21633169279|657.21633169279|651.42397175057|651.42397175057|651.42397175057|621.59815074038|621.59815074038|621.59815074038|-655.35104982346|-655.35104982346|-655.35104982346|-655.35104982346|-655.35104982346|-655.35104982346|-655.35104982346|-655.35104982346|-655.35104982346|-655.35104982346|-665.31223214434|-674.79137922179|-680.22387824691|-680.22387824691|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331||-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331|-690.35705063331|-708.81840464791|-731.07632158643|-731.07632158643|-731.07632158643|-731.07632158643|-731.07632158643|-731.07632158643|-736.10702534126|-752.00781610726|698.05964288898|698.05964288898|698.05964288898|698.05964288898|698.05964288898|698.05964288898|698.05964288898|698.05964288898|698.05964288898|698.05964288898|698.05964288898|698.05964288898|698.05964288898|698.05964288898|698.05964288898|698.05964288898|698.05964288898|698.05964288898|698.05964288898|698.05964288898|695.666279371|-755.47235674952|-755.47235674952|-755.47235674952|-756.02142394147|-756.02142394147|-762.97939452156|-774.92486571188|-778.56873235565|-781.25857957052|-787.02730425913|-806.08657501861|-806.08657501861|-806.08657501861|-810.80399841066|-810.80399841066|-810.80399841066|-810.80399841066|-824.41106567114|757.09140430705||757.09140430705|757.09140430705|757.09140430705|757.09140430705|757.09140430705|757.09140430705|746.67934286612|732.35484846453|731.63683194707|731.63683194707|724.25201108268|714.25777178132|697.11975659622|-759.51933785238||-759.51933785238|-759.51933785238|-759.51933785238|-759.51933785238|-759.51933785238|-759.51933785238|-759.51933785238|-759.51933785238|-759.51933785238|-759.51933785238|-759.51933785238|-759.51933785238|-759.51933785238|-765.04200787851|-770.31237243513|-770.31237243513|-776.25817599671|-782.80948813943|-782.80948813943|-782.80948813943|-791.92608667511|-796.31564019673|-798.63682040631|-817.56090057624|||-823.55655890849|-827.99650194616|-827.99650194616|-827.99650194616|-827.99650194616|-827.99650194616|-827.99650194616|-827.99650194616|-827.99650194616|-827.99650194616|-827.99650194616|-827.99650194616|-827.99650194616|-827.99650194616|-827.99650194616|-827.99650194616|-827.99650194616|-829.18499673706|-839.09448150906|-843.49384121666|-848.07425906669|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|781.97239799263|-845.10886656041|-845.10886656041|-845.10886656041|-845.10886656041|-845.10886656041|-845.10886656041|-845.10886656041|-873.67649466456|-881.19056454699|-889.99900201597|-889.99900201597|-889.99900201597|-889.99900201597|-889.99900201597|-889.99900201597|-899.42111199474|-912.02568894598|-919.0559682262||-919.0559682262|-919.0559682262|-919.0559682262|||-919.0559682262|-919.0559682262|-919.0559682262|-919.0559682262|-919.0559682262|-919.0559682262
04084|954891|/equities/puretech-health-plc|FTSE350||152.54125498409|152.54125498409|152.54125498409|152.54125498409|152.54125498409|152.54125498409|152.54125498409|152.54125498409|152.54125498409|152.54125498409|152.54125498409|149.72748031875|149.72748031875|148.16387431114|144.64660809179|144.64660809179|144.64660809179|144.64660809179|144.64660809179|144.64660809179|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-157.44629220046|-159.82921016523|-159.98576712669|-159.98576712669|-159.98576712669|-162.42881155081|-164.02178859786|-164.67976273514|-165.5292677241|-166.64123008841|-168.35585539202|-169.19806991529|-172.50895962131|-178.40995835609|-179.64250659222|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691||-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691|-183.46567868691|-188.92382639907|-188.92382639907|-188.92382639907|-188.92382639907|-188.92382639907|-188.92382639907|-188.92382639907|-188.92382639907|-189.1362488961|-189.51805127724|-190.33116842491|-194.18169193776|-194.18169193776|-195.22508685359|-202.90891760995|-203.16475792229|-203.16475792229|-203.16475792229|-203.16475792229|-204.56924726688|-204.56924726688|-204.56924726688|-204.72137856178|-208.73931571833|-209.9925663404|-210.29174258227|-214.56859913927|-215.16289203544|-216.99854265738|-225.50815737565|-231.553507517|214.14379496301|214.14379496301|214.14379496301|214.14379496301|214.14379496301|214.14379496301|214.14379496301|214.14379496301|214.14379496301|214.14379496301|214.14379496301|214.14379496301|214.14379496301|214.14379496301|211.04866107001|210.91517896668|209.41997403294|209.41997403294||206.74441559215|206.29652344603|206.29652344603|206.29652344603|204.60724827336|204.60150654783|204.60150654783|204.60150654783|202.52945171981|200.67999225963|200.67999225963|200.50588140977|200.50588140977|200.50588140977||196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|196.7507575967|||196.7507575967|196.50598436252|196.50598436252|194.62038935216|194.62038935216|194.62038935216|194.62038935216|191.09910306435|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.54257662632|187.34975860227|178.89440120711|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|172.67139867558|164.78443924897|164.78443924897|161.52400717315|161.52400717315||158.68833557298|156.9543505089|156.9543505089|||136.67911385348|-164.22187557936|-164.22187557936|-164.22187557936|-164.22187557936|-164.22187557936
04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP||-86.060120671245|-86.060120671245|-86.060120671245|-86.060120671245|-86.060120671245|-86.060120671245|-86.060120671245|-86.549038619041|-86.549038619041|-86.549038619041|-86.549038619041|-86.549038619041|-86.549038619041|-86.549038619041|-87.482147560852|-87.482147560852|-87.482147560852|-88.75794173428|-88.924614214229|-88.924614214229|-88.924614214229|-90.121793825678|-92.542958062436|-92.542958062436|-92.950412880594|-92.950412880594|-92.950412880594|-92.950412880594|-94.661569104388|-96.701744381801|-97.040826497493|-98.106472529766|-98.521564870047|-98.521564870047|-98.521564870047|-98.958725593914|-98.958725593914|-100.84858518003|-100.85442160823|-100.85442160823|-101.51533530938|-101.51533530938|-101.89376638459|-101.89376638459|-101.89376638459|-101.89376638459|-101.89376638459|-101.89376638459|-101.97316621909|-101.97316621909|-102.34032791202|-102.34032791202|-105.65591990224|-108.8952753664|-108.8952753664|-108.8952753664|-108.8952753664|-108.8952753664|-108.8952753664|-108.8952753664|-108.8952753664|-108.8952753664|-108.8952753664|-108.95030791241|-109.54852500911|-109.54852500911|-109.73797344729|-109.73797344729|-109.73797344729||-109.73797344729|-109.86144495138|-109.86144495138|-109.86144495138|-109.86144495138|-109.86144495138|-109.86144495138|-109.86144495138|-109.86144495138|-109.86144495138|-109.86144495138|-109.86144495138|-109.86144495138|-109.86144495138|-109.86144495138|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-111.76040887908|-112.7665569409|-112.7665569409|-113.84811729233|-113.84811729233|-113.84811729233|-113.84811729233|-113.84811729233|-113.9466649252|-113.9466649252|-113.9466649252|-115.68518714969|102.97515483306|102.97515483306|102.97515483306|102.97515483306|102.97515483306|102.97515483306|102.97515483306|102.97515483306|102.97515483306|102.97515483306|102.97515483306|102.06475714076||102.06475714076|102.06475714076|102.06475714076|102.06475714076|102.06475714076|99.876010029718|99.053787541836|97.115320762495|95.505912551725|94.617681460738|94.17520306415|92.539113922325|91.840989887963|91.840989887963||91.840989887963|91.840989887963|91.840989887963|91.840989887963|91.066875683213|90.363192490897|89.556328380727|87.668141882313|83.254792894139|80.83836207259|-93.61872242896|-93.61872242896|-93.61872242896|-93.61872242896|-94.393491840012|-94.870880291353|-94.870880291353|-97.05098022078|-97.092564377943|-97.092564377943|-98.0084071532|-98.931661449309|-98.931661449309|-98.931661449309|||-98.931661449309|-98.931661449309|-98.931661449309|-98.931661449309|-98.931661449309|-99.512954961852|-99.608839524671|-100.63992002678|-100.63992002678|-101.79791342629|-103.16473607899|-103.87633079822|-106.07663540636|-107.8915922884|-108.9017692941|-109.7013950784|-109.7013950784|-109.7013950784|-113.06797583445|-113.65661042433|-113.65661042433|-113.65661042433|-113.65661042433|-113.72174351575|-113.72174351575|-116.44527321791|-116.62114047974|-116.62114047974|-117.64190355903|-118.42275605341|-119.61004326234|-121.33643968778|-121.63187847223|-121.63187847223|-121.63187847223|-126.99097591071|-133.59003147183|-140.69803284604|-141.69165077865|-141.69165077865|-144.81492996944|-147.73102824702|-149.42336895747|-149.50880276144|-150.45988833374|-150.45988833374|-150.45988833374|-150.45988833374|-150.45988833374|-151.47765166965|-153.63022409773|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729||139.90407417729|139.90407417729|139.90407417729|||139.90407417729|139.90407417729|139.90407417729|139.79515537747|139.79515537747|137.05416959666
04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP||-457.55418862744|-461.50023332549|-461.50023332549|-462.13360750359|-466.38078407225|-466.38078407225|-466.38078407225|-468.06755345593|-471.14698254176|-471.14698254176|-471.14698254176|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-478.99445900628|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-483.36993085059|-485.09991096029|-490.11119763448|450.32622356061|450.32622356061|450.32622356061|450.32622356061|450.32622356061|449.66247028382|449.64490279174|449.64490279174||449.64490279174|449.64490279174|449.64490279174|449.64490279174|449.64490279174|449.64490279174|449.01657188177|448.85172619025|444.84485762957|444.84485762957|444.84485762957|444.84485762957|444.84485762957|444.84485762957|444.84485762957|444.84485762957|444.84485762957|444.84485762957|442.30729587089|442.30729587089|442.30729587089|442.30729587089|442.30729587089|442.30729587089|442.30729587089|438.53494417533|438.53494417533|436.8178925537|436.8178925537|436.8178925537|436.8178925537|436.8178925537|427.18653880478|423.67434392919|423.67434392919|423.67434392919|423.67434392919|423.67434392919|423.67434392919|423.67434392919|423.67434392919|423.67434392919|423.13623598143|423.13623598143|423.13623598143|423.13623598143|423.13623598143|423.13623598143|423.13623598143|423.13623598143|423.13623598143|423.13623598143|423.13623598143|423.13623598143|423.13623598143|422.78274783436|422.78274783436|416.45859717599|414.43178854244|409.71309397239|395.55899771075|388.05442426846|386.02715469119|383.99218766686||375.91021447707|375.91021447707|343.67545939076|342.9491747815|339.65868519977|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708||-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-369.79469480708|-372.86077404237|-375.12307887846|-380.24078479584|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|||345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|345.28786703813|344.35619155363|344.35619155363|344.35619155363|344.35619155363|344.35619155363|344.35619155363|344.35619155363|344.35619155363|341.9294044521|341.9294044521|341.9294044521|341.9294044521|336.45761600642|336.45761600642|336.45761600642|334.81798676548|332.82330375455|332.82330375455|332.82330375455|332.82330375455|332.82330375455|332.82330375455|332.82330375455|332.82330375455|332.82330375455|332.82330375455|331.39913648173|331.39913648173|329.46570686284|320.73966920578|310.92891812306|310.92891812306|310.92891812306|310.92891812306|310.92891812306|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326||-324.23726777326|-324.23726777326|-324.23726777326|||-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326
04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP||135.51439745753|135.10214669293|135.10214669293|135.10214669293|135.10214669293|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|134.0628376428|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|133.95306128846|127.57563060507|125.77485868353|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-138.78519004058|-140.07242947896|-140.6027007774|-141.68049297847|-141.68049297847|-142.91166581619|-142.96295727081|-144.49216660732|-145.96908536745|-147.04391966721|131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403||131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403|131.81037314403|129.66707720213|127.55256467313|127.55256467313|124.31396617327|123.63617544192|123.63617544192|123.63617544192|123.63617544192|123.63617544192|123.63617544192|121.81241597089|118.63631096486|118.63631096486|116.29590013959|114.26593166489|114.26593166489|113.34547886471|113.19497600772|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|112.12044181677|111.17826800713|110.27029965067|108.56700359609|108.25644102972|108.25644102972|108.25644102972|108.25644102972|108.25644102972|108.25644102972|108.25644102972|108.25644102972|108.25644102972|108.25644102972|108.25644102972|108.25644102972|103.43347180246|103.43347180246|103.43347180246|103.43347180246||103.43347180246|103.43347180246|103.43347180246|103.43347180246|103.43347180246|103.43347180246|103.43347180246|103.43347180246|103.43347180246|103.43347180246|103.43347180246|103.43347180246|100.72119281423|100.41799235489||100.37241722955|100.37241722955|100.37241722955|98.81379548062|97.426439507682|95.790486476905|-107.53830750532|-107.53830750532|-107.53830750532|-107.53830750532|-107.53830750532|98.484798052152|98.484798052152|98.484798052152|98.484798052152|98.484798052152|98.484798052152|98.484798052152|98.484798052152|98.484798052152|98.484798052152|98.484798052152|98.484798052152|98.484798052152|||96.927554662846|96.609766916318|96.609766916318|96.609766916318|96.609766916318|95.898575840044|94.043078380213|92.0865920974|90.833544408081|90.040759763378|90.040759763378|90.040759763378|90.040759763378|90.040759763378|90.040759763378|90.040759763378|90.040759763378|90.040759763378|90.040759763378|89.573624621119|-104.41713374254|-104.41713374254|96.030848221502|96.030848221502|96.030848221502|96.030848221502|96.030848221502|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|94.350472356159|94.350472356159|94.350472356159|94.350472356159|94.350472356159|94.350472356159||94.350472356159|94.299556097962|94.299556097962|||93.548481130576|92.996043536193|92.996043536193|92.996043536193|92.996043536193|92.996043536193
04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP||81.945541529094|81.945541529094|81.945541529094|81.945541529094|81.306160136764|80.783849612028|80.783849612028|80.783849612028|80.783849612028|80.783849612028|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|80.756990063228|77.363326191944|75.381472614122|74.31274777288|73.436387601106|72.09902250993|72.09902250993|72.09902250993|72.09902250993|72.09902250993|71.215117727121|71.215117727121|71.215117727121|70.716796118242|69.840886864643|68.398755440891|68.398755440891|68.398755440891|68.398755440891|68.398755440891|68.398755440891|68.398755440891|68.398755440891|68.398755440891||68.398755440891|68.398755440891|68.398755440891|68.398755440891|68.243064652748|66.036736977174|65.196377131756|-74.357020710673|-74.357020710673|-74.357020710673|-74.357020710673|-74.630021570751|-75.171361615232|-75.171361615232|-75.171361615232|-77.823730126543|-78.137481733078|-78.588248224311|-78.588248224311|-79.353609901063|-79.615121264581|-79.816804880703|-81.15200508392|-81.471708371758|-81.471708371758|-81.6938998727|-81.743222080778|-82.657287940621|-82.657287940621|-82.657287940621|-82.657287940621|-82.657287940621|-82.657287940621|-82.657287940621|-82.657287940621|-82.657287940621|-83.596982277367|-85.474426787135|-86.638251985705|-87.832410876148|-87.832410876148|-89.402679514215|-91.052915905569|-91.052915905569|-91.052915905569|-91.052915905569|-91.052915905569|-91.052915905569|-91.052915905569|-92.478907395113|-92.478907395113|-94.376564450517|-95.407296122726|76.832454406698|76.832454406698|76.832454406698|76.832454406698|76.832454406698|76.832454406698|76.832454406698|76.832454406698|76.832454406698|76.832454406698|76.832454406698||76.832454406698|76.832454406698|76.832454406698|75.424000436238|75.424000436238|73.760510498712|73.760510498712|73.760510498712|73.760510498712|73.760510498712|73.760510498712|73.760510498712|73.760510498712|73.760510498712||72.445013530199|71.371930057543|71.371930057543|71.371930057543|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|||-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|-81.264188107956|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|65.847121170056|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614||64.206685154614|64.206685154614|64.206685154614|||64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614
04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP||-1770.720742901|-1770.720742901|-1770.720742901|-1776.8008254455|-1790.7321360449|-1790.7321360449|-1790.7321360449|-1790.7321360449|-1790.7321360449|-1790.7321360449|-1790.7321360449|-1790.7321360449|-1790.7321360449|-1793.766431861|-1793.766431861|-1793.766431861|-1793.766431861|-1793.766431861|-1793.766431861|-1793.766431861|-1793.766431861|-1797.8515909567|-1825.6128788408|-1828.4587542676|-1853.8430602973|-1857.8256225525|-1874.4729139473|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1880.8391574212|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1882.0990054588|-1910.4433393987|-1910.603710443|-1916.0041227145|-1926.4490252383|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173||1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1782.3587073173|1694.2874525748|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|-1824.3079763717|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093||1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1678.3715265093|1655.6350294547|1641.3722549497|1608.6941419132||1608.6941419132|1570.4379354591|1534.1532616213|1521.586957357|1514.5410637299|1512.1563384257|1512.1563384257|1512.1563384257|1491.4621584723|1491.4621584723|1491.4621584723|1491.4621584723|1491.4621584723|1491.4621584723|1491.4621584723|1491.4621584723|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|||-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1623.7585493285|-1628.8428325872|-1631.5556828334|-1631.5556828334|-1655.7560972454|-1658.2385455505|-1665.902174984|-1665.902174984|-1671.740887786|-1681.809862297|-1683.5947259363|-1683.5947259363|-1683.5947259363|-1683.5947259363|-1683.5947259363|-1683.5947259363|-1709.7434888875|-1714.48578875|-1714.48578875|-1721.6508763889|-1724.3691122607|-1724.3691122607|-1724.3691122607|-1724.3691122607|-1724.3691122607|-1724.3691122607|-1728.7434580675|-1732.9371756305|-1748.4857507006|-1756.449309966|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619||1590.4631998619|1590.4631998619|1590.4631998619|||1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619
04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||-4945.9142378323|-4945.9142378323|-4945.9142378323|-4945.9142378323|-4945.9142378323|-4945.9142378323|-4945.9142378323|-4967.2380420359|-4975.5055446308|-4975.5055446308|-4975.5055446308|-4981.6728273676|-4999.247585964|-5028.8862066266|-5082.4846740296|-5084.6496378107|-5160.6662642341|4807.1270168662|4807.1270168662|4807.1270168662|4807.1270168662|4683.6206340238|4683.6206340238|4683.6206340238|4683.6206340238|4683.6206340238|4683.6206340238|4661.9673711375|4600.4350260957|4600.4350260957|4558.5389178841|4524.598797649|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4498.7951082068|4410.3278980076|4407.9754422307|4397.0128916428|4397.0128916428|4370.6809907142|4324.4827045855|4324.4827045855|4321.8141162061|4305.071240229|4257.8569335877|-4471.3264854874|-4471.3264854874|-4471.3264854874|-4471.3264854874|-4471.3264854874|-4471.3264854874||-4471.3264854874|-4471.3264854874|-4471.3264854874|-4471.3264854874|-4476.2599290207|-4476.2599290207|-4476.2599290207|-4476.2599290207|-4476.2599290207|-4493.2907930099|-4493.2907930099|-4493.2907930099|-4493.2907930099|-4493.2907930099|-4493.2907930099|-4493.2907930099|-4493.2907930099|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4494.8499559523|-4516.0863653732|-4516.0863653732|-4544.2070726369|-4566.7856362632|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4590.8964341785|-4611.2182601983|4352.2500334347||4352.2500334347|4352.2500334347|4352.2500334347|4352.2500334347|4352.2500334347|4352.2500334347|4352.2500334347|4349.9259672033|4349.9259672033|4331.3842296202|4331.3842296202|4306.6748330415|4266.1799088916|4246.837485574||4174.9272778793|4174.9272778793|4174.9272778793|-4471.6485202235|-4471.6485202235|-4471.6485202235|-4471.6485202235|-4471.6485202235|-4471.6485202235|-4471.6485202235|-4471.6485202235|-4482.3316891373|-4499.5907657081|-4540.4897396756|-4583.1552663063|-4625.2836292292|-4660.815143588|-4729.8484815467|-4729.8484815467|-4748.4520296288|-4748.4520296288|-4748.4520296288|-4748.4520296288|-4911.3661618785|||-4911.3661618785|-4911.3661618785|-4911.3661618785|-4949.0953270528|-4949.0953270528|-4949.0953270528|-5025.8281411698|-5133.4757124109|-5258.3402555433|-5396.8691641454|-5478.7841608484|-5478.7841608484|-5478.7841608484|-5478.7841608484|-5478.7841608484|-5478.7841608484|-5491.2298887791|-5491.2298887791|-5491.2298887791|-5491.2298887791|-5491.2298887791|-5706.3665430879|5597.4816187912|5581.8662138045|5576.9506325258|5558.5736194731|5552.4151327479|5514.0822002736|5514.0822002736|5514.0822002736|5514.0822002736|5514.0822002736|5514.0822002736|5514.0822002736|5514.0822002736|5514.0822002736|5514.0822002736|5514.0822002736|5467.8691114151|5464.7223673523|5464.7223673523|5464.7223673523|5426.1642132855|5426.1642132855|5426.1642132855|5426.1642132855|5426.1642132855|5426.1642132855|5426.1642132855|5426.1642132855|5426.1642132855|5426.1642132855|5426.1642132855|5411.1824592061|5410.2027324512|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457||-5620.8564247457|-5620.8564247457|-5620.8564247457|||-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457|-5620.8564247457
04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||734.36814932571|734.36814932571|734.36814932571|716.65905480635|705.71818217606|705.71818217606|705.71818217606|696.72969907535|696.72969907535|696.72969907535|696.72969907535|696.72969907535|696.72969907535|696.72969907535|696.72969907535|696.72969907535|696.72969907535|687.83855452817|673.51506058686|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-729.90631037195|-736.19521313025|-736.19521313025|-736.19521313025|-741.05023681139|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288||669.61428762288|669.61428762288|669.61428762288|669.61428762288|669.61428762288|656.73809735876|648.37566373196|641.66740414662|635.67305095558|635.67305095558|635.67305095558|624.46420371512|624.46420371512|624.46420371512||624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|||624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|624.46420371512|615.74044553416|559.6495219236|559.6495219236|559.6495219236|559.6495219236|559.6495219236|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444||557.51710992444|555.42943854452|552.6715983828|||548.59505668835|547.4708092796|547.4708092796|536.85645475511|535.45161639457|528.26180575959
04092|50681|/equities/riverstone|FTSE350||779.73671348363|-795.07823731397|-795.07823731397|-795.07823731397|-795.07823731397|-795.07823731397|-795.07823731397|-796.02287989441|-796.02287989441|-796.02287989441|-796.02287989441|-796.02287989441|-796.02287989441|-797.69208877157|-799.43565419063|-799.50287287801|-799.50287287801|-799.50287287801|-799.50287287801|-799.50287287801|-799.50287287801|-799.50287287801|-799.50287287801|-799.50287287801|-799.50287287801|-799.50287287801|-799.50287287801|-799.50287287801|-802.11430319779|-807.68255910865|-813.60538387289|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-815.38049900666|-816.29903760873|-816.29903760873|-816.29903760873|-816.29903760873|-816.29903760873|-816.29903760873|-816.29903760873|-816.29903760873|-816.29903760873|-816.71588180176|-816.71588180176|-816.71588180176|-816.71588180176|-821.63210431857|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674||-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-824.77473147674|-845.67747670592|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-850.9154944037|-854.79499378189|-863.89505405172|-863.89505405172|-865.09265932311|-865.09265932311|-865.21319130602|-865.21319130602|-868.50887439244|-868.50887439244|-868.50887439244|-868.50887439244|-878.20097507363|-897.95930824153|-898.85528070264|-898.85528070264|-898.85528070264|-898.85528070264|-898.85528070264|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932||879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932||879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|||879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|879.89792035932|868.49393562602|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|867.43010064603|859.43124042913|859.43124042913|858.91676222744|858.91676222744|853.76260205187|853.76260205187|849.99182157825|849.99182157825|849.99182157825|849.99182157825|849.99182157825|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|766.06673464528||752.41309478273|742.78329837263|742.78329837263|||742.78329837263|742.78329837263|742.78329837263|742.78329837263|742.78329837263|739.14810930293
04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH||-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|-3723.702657462|3563.4864940861|3563.4864940861|3563.4864940861|3563.4864940861|3563.4864940861|3563.4864940861|3563.4864940861|3563.4864940861|3563.4864940861|3563.4864940861|3544.7627712067|-3672.1379694362|-3672.1379694362|-3672.1379694362|-3672.1379694362|-3672.1379694362|-3672.1379694362|-3672.1379694362|-3672.1379694362|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3506.5601030807|3499.7902648569|3499.7902648569|3499.7902648569|-3633.4695470928|-3633.4695470928|-3633.4695470928|-3633.4695470928|-3633.4695470928|-3633.4695470928|-3633.4695470928|-3633.4695470928|-3633.4695470928|-3633.4695470928|-3633.4695470928|-3633.4695470928||-3640.0217189919|-3647.2028001602|-3647.2028001602|-3647.2028001602|-3647.2028001602|-3647.2028001602|-3647.2028001602|-3647.2028001602|-3647.2028001602|-3647.2028001602|-3647.2028001602|-3647.2028001602|-3647.2028001602|-3647.2028001602|-3680.0586668446|3501.0649288825|3501.0649288825|3501.0649288825|3494.6832543139|3472.4258381266|-3623.127108194|-3623.127108194|-3623.127108194|-3634.3053610343|-3634.3053610343|-3634.3053610343|-3640.3264997821|-3664.0845114766|3511.8381056139|3511.8381056139|3511.8381056139|3511.8381056139|3511.8381056139|3511.8381056139|3511.8381056139|3511.8381056139|3511.8381056139|3511.8381056139|3511.8381056139|3511.8381056139|3511.8381056139|3488.6269614243|3475.2425764957|3470.9631538527|3470.9631538527|3458.7137701885|3458.7137701885|3442.3318150476|3442.3318150476|3432.6399540101|3432.6399540101|3432.6399540101|3404.9564164044|3404.9564164044|3404.9564164044|3404.9564164044|3404.9564164044|3364.2966544025|3364.2966544025|3364.2966544025|3364.2966544025|3364.2966544025|3364.2966544025|3364.2966544025||3364.2966544025|3364.2966544025|3332.4001574655|3332.4001574655|3323.1668416283|3316.4997827548|3316.4997827548|3316.4997827548|3316.0566292933|3316.0566292933|3316.0566292933|3287.0760855473|3287.0760855473|-3419.7166179049||-3419.7166179049|-3419.7166179049|-3438.9801852313|-3438.9801852313|-3438.9801852313|-3438.9801852313|-3438.9801852313|-3450.7682755424|-3450.7682755424|-3450.7682755424|-3450.7682755424|-3450.7682755424|-3450.7682755424|-3450.7682755424|-3450.7682755424|-3450.7682755424|-3450.7682755424|-3452.7906830578|-3452.7906830578|-3456.5074429809|-3457.230492201|-3461.0894357789|-3492.3215953099|3334.7175854191|||3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3334.7175854191|3304.8386040247|3255.9622236344|3255.9622236344|3236.8197884132|3208.0965243281|3208.0965243281|3208.0965243281|3208.0965243281|3208.0965243281|3208.0965243281|3181.8294714756|3161.0962833038|3161.0962833038|3161.0962833038|3161.0962833038|3155.3847592265|3145.3639002796|3145.3639002796|3145.0154447551|3135.8504941723|3127.8215356218|3127.8215356218|3127.8215356218|3127.8215356218|3127.8215356218|3127.8215356218|3078.8017062464|3060.8932870321|3060.8932870321|3060.8932870321|3041.7101248081|-3210.9445436486|-3210.9445436486|-3210.9445436486|-3210.9445436486|-3210.9445436486|-3210.9445436486|-3210.9445436486|-3234.1331653604||-3234.43567945|-3234.43567945|-3234.43567945|||-3234.43567945|-3234.43567945|-3234.43567945|-3234.43567945|-3234.43567945|-3281.4082221219
04094|50659|/equities/renewables|FTSE350||-95.30627928727|-95.525889922293|-95.525889922293|-95.525889922293|-95.525889922293|-95.525889922293|-95.525889922293|-95.525889922293|-95.525889922293|-95.525889922293|-96.745436722605|-97.000485162568|-98.88942880612|-99.204918861183|-100.33076453478|-100.33076453478|-101.34528960421|-101.58125070867|-101.58125070867|-101.58125070867|-101.58125070867|-102.16805642773|-102.3117966084|-102.3117966084|-103.21681847577|-103.21681847577|-103.21681847577|-103.21681847577|-103.21681847577|-103.21681847577|-103.21681847577|-103.21681847577|-103.22424342902|-103.73804672859|97.737626448892|97.737626448892|97.737626448892|97.737626448892|97.737626448892|97.737626448892|97.737626448892|97.737626448892|97.737626448892|97.737626448892|96.952915394331|96.44580651965|96.44580651965|96.44580651965|96.44580651965|96.44580651965|96.44580651965|96.44580651965|95.571366930772|95.571366930772|95.334853755952|95.142870606056|95.142870606056|95.142870606056|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588||95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|95.036039731588|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.13362936909|-105.16071397233|-105.16071397233|-105.16071397233|-105.16071397233|-105.16071397233|-105.16071397233|-105.16071397233|-105.16071397233|-105.16071397233|-105.61137236401|-105.61137236401|-106.01819355007|-106.19243804079|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088||-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088||-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.31402371088|-106.6211375413|-107.12348759811|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|||-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.12642479517|-107.45714018718|-108.57460258157|-109.48844239613|-109.90382658001|-109.90424819518|-111.44969468707|-111.44969468707|-112.42187823845|-112.59244908905|-112.59244908905|-115.50271849739|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932||103.22843553932|103.22843553932|103.12048808635|||101.08943061366|100.88825310087|99.323284237653|98.845204973442|98.845204973442|98.845204973442
04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP||-3355.5226430784|-3355.5226430784|-3355.5226430784|-3366.0015680087|-3366.0015680087|-3366.0015680087|-3367.7795200097|-3420.2524938391|-3420.2524938391|-3422.2249931546|-3445.8055479496|-3459.2969727772|-3459.2969727772|-3474.2188586414|-3484.3597495298|-3484.3597495298|-3484.3597495298|-3484.3597495298|-3484.3597495298|-3484.3597495298|-3484.3597495298|-3484.3597495298|-3522.162611298|-3522.162611298|-3522.162611298|-3522.162611298|-3522.162611298|-3522.162611298|-3522.162611298|-3582.68067922|-3606.4267644692|-3606.4267644692|-3617.1408494102|-3752.6564993447|3545.4333890839|3545.4333890839|3545.4333890839|3545.4333890839|3545.4333890839|3545.4333890839|3545.4333890839|3529.0444294704|3529.0444294704|3529.0444294704|3475.8826994115|3461.2585549017|3348.8983943352|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3609.6918801854|-3622.4354224283|-3639.6504693647|-3662.9449659608|-3674.1055177342|-3751.7839085936|-3790.3154539929|-3791.3864016252|-3791.3864016252|-3791.3864016252|-3791.3864016252||-3791.3864016252|-3791.3864016252|-3791.3864016252|-3791.3864016252|-3791.3864016252|-3791.3864016252|-3791.3864016252|-3791.3864016252|-3791.3864016252|-3791.3864016252|-3791.3864016252|-3791.3864016252|-3791.3864016252|-3791.3864016252|-3791.3864016252|-3881.3419230299|-3881.3419230299|-3881.3419230299|-3881.3419230299|-3881.3419230299|-3881.3419230299|-3881.3419230299|-3927.2199591951|-3927.2199591951|-3927.2199591951|-3927.2199591951|-3927.2199591951|-3927.2199591951|-3927.2199591951|-3927.2199591951|-3927.2199591951|-3927.2199591951|-3927.2199591951|-3927.2199591951|-3969.6190735848|-3976.0982672168|-3976.0982672168|-3976.0982672168|-3976.0982672168|-4052.9545544343|-4052.9545544343|-4069.1161715937|-4089.8513017708|-4157.4417540292|-4183.7979260263|-4192.7359903982|-4271.6399784806|-4315.5568582381|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132||3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132||3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|||3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3953.962392132|3941.3448797299|3941.3448797299|3940.4721753943|3913.5085260458|3894.0381192175|3892.1534657973|3867.6207671185|3833.1839048386|3833.1839048386|3736.4043170082|3707.7893426826|3707.7893426826|3707.7893426826|3707.7893426826|3707.7893426826|3707.7893426826|3707.7893426826|3707.7893426826|3567.2540351406|3567.2540351406|3411.8680360069|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359||3386.6404602359|3386.6404602359|3386.6404602359|||3386.6404602359|3386.6404602359|3386.6404602359|3323.8227335955|3266.469703995|3264.3774977114
04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH||386.55722508341|386.55722508341|386.55722508341|386.55722508341|386.55722508341|380.83510863866|380.83510863866|380.83510863866|380.83510863866|380.83510863866|380.83510863866|380.83510863866|380.83510863866|380.83510863866|380.83510863866|380.04211199242|380.04211199242|379.80235377901|368.15260581565|364.85567511541|364.85567511541|361.78416432253|361.78416432253|360.25462499053|354.22181198763|351.35756887515|349.5692016941|349.5692016941|343.04911977513|342.71928469025|342.71928469025|339.32633905335|-369.9842139075|-378.80273348287|-378.80273348287|-382.23081532005|-385.61257304156|-385.61257304156|-385.61257304156|-395.64731829921|-397.58556812535|-397.58556812535|-402.45619019679|-403.94096117937|-403.94096117937|-403.94096117937|-403.94096117937|-403.94096117937|-403.94096117937|-405.83439181605|-412.38264638361|-415.75849937263|-419.00389293899|-425.59246162414|-425.59246162414|-427.75828662448|-428.97033813853|-448.70594075939|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871||-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-491.84510712871|-492.14455567741|-498.0439351548|-501.35514277581|463.78971299839|463.78971299839|463.78971299839|463.78971299839|463.78971299839|463.78971299839|463.78971299839|463.78971299839|443.70177102263|443.70177102263|443.70177102263|443.70177102263|443.70177102263|443.70177102263|443.70177102263|442.31945039234|442.31945039234|440.70996151983|440.70996151983|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|439.70376805447|-441.82943813714|-441.82943813714|410.22365546039|410.22365546039|403.85406976068|-427.42185193711|-427.42185193711|-427.42185193711|-427.42185193711|-427.42185193711|-429.91468337354||-429.91468337354|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224|-434.70131355224||-434.70131355224|-434.70131355224|-438.49035279947|-441.7781653691|-445.86461631994|-446.3218009973|-448.11705610757|-452.67335074342|-452.67335074342|-452.67335074342|-452.67335074342|-466.3103860528|-474.44147784116|-474.44147784116|-478.79535915456|-479.67687380856|-479.67687380856|-480.8076240017|-484.36373932592|-484.36373932592|-489.68193427978|456.52086305206|456.52086305206|456.52086305206|||456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|456.52086305206|407.77362263531|407.77362263531|407.77362263531|407.77362263531|407.38346389808|407.38346389808|407.38346389808|405.83718685616|401.71353959495|396.52616256535|396.0457388964|392.25020589725|392.21223099912|391.80356816791|-422.73417846005|-422.73417846005|-422.73417846005|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-423.66765554207|-425.0918455947|-425.87404493596|-425.87404493596|-425.87404493596|-425.87404493596|-431.22669828497|-443.39633515767|-443.72060103444|-443.72060103444|-443.72060103444|-443.72060103444|-443.73658110806|-443.73658110806|-445.81914524873|-445.81914524873|-445.81914524873|-445.81914524873||-445.81914524873|-445.81914524873|-445.81914524873|||-445.81914524873|-445.81914524873|-445.81914524873|-445.81914524873|-445.81914524873|-445.81914524873
04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.569160715327|63.482395878086|63.380441814275|63.289381404288|63.18820317097
04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP||-3296.8719629858|-3296.8719629858|-3301.8021810953|-3314.2246456615|-3346.6147402764|-3346.6147402764|-3346.6147402764|-3350.6830447515|-3358.5367163906|-3398.4292983634|-3398.4292983634|-3398.4292983634|-3398.4292983634|-3398.4292983634|-3406.851548137|-3406.851548137|-3406.851548137|-3406.851548137|-3406.851548137|-3406.851548137|-3406.851548137|-3406.851548137|-3406.851548137|-3406.851548137|-3406.851548137|-3406.851548137|-3440.6683868189|-3540.742652021|3225.8159780233|3225.8159780233|3225.8159780233|3185.0733089147|3144.5932253966|3144.5932253966|3144.5932253966|3144.5932253966|3144.5932253966|3144.5932253966|3144.5932253966|3144.5932253966|3144.5932253966|3144.5932253966|3144.5932253966|3144.5932253966|3144.5932253966|3126.2146948851|-3384.1170326571|-3384.1170326571|-3384.1170326571|-3384.1170326571|-3384.1170326571|-3384.1170326571|-3384.1170326571|-3384.1170326571|-3384.1170326571|-3384.1170326571|-3384.1170326571|-3384.1170326571|-3416.7967029523|-3418.3852255025|-3431.5391394473|-3471.4063449966|-3471.4063449966|-3531.0070499963|-3555.8841563735|-3555.8841563735|-3555.8841563735|-3704.5935070816|3365.3299112991||3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3365.3299112991|3349.5483720241|3349.5483720241|3349.5483720241|3349.5483720241|3320.8746566964|3320.8746566964|3320.8746566964|3320.8746566964|3275.694062996|3214.6600699956|3158.826188855|3158.826188855|3158.826188855|3105.9179876166|3091.9579678089|3091.9579678089|3080.2310753432|3056.923417048|3006.30379672|-3381.5298022862|-3381.5298022862|-3381.5298022862|-3381.5298022862|-3407.2553358735|-3466.1170398595|-3470.2062220488|-3470.2062220488|-3480.754906009|-3518.0935994502|-3565.968419962|-3606.9093555133|-3684.8992839037|3371.7603196856|3371.7603196856|3371.7603196856|3371.7603196856|3371.7603196856||3371.7603196856|3371.7603196856|3371.7603196856|3371.7603196856|3371.7603196856|3371.7603196856|3371.7603196856|3371.7603196856|3371.7603196856|3365.0525804857|3365.0525804857|3355.7128145805|3280.9800044818|3254.4821735004||3254.4821735004|3254.4821735004|3189.7024150004|3153.8228395068|3153.8228395068|3153.8228395068|3153.8228395068|3074.5253772298|-3614.4473563377|-3614.4473563377|-3614.4473563377|-3648.552618153|-3691.4473535034|-3702.7192816704|-3731.6742955647|-3731.6742955647|-3731.6742955647|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|||3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3388.9757457833|3286.4174953148|3275.1949958095|3275.1949958095|3275.1949958095|3275.1949958095|3275.1949958095|3275.1949958095|3275.1949958095|3259.8992385079|3245.2564781164|3199.6943255866|3199.6943255866|3199.6943255866|3199.6943255866|3199.6943255866|3184.3172486094|3184.3172486094|3184.3172486094|3184.3172486094|3184.3172486094|3184.3172486094|3184.3172486094|3184.3172486094|3184.3172486094|3166.0191651216|3104.3310412158|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393||3098.6659592393|3098.6659592393|3098.6659592393|||3098.6659592393|3098.6659592393|3098.6659592393|3094.9011786548|3094.9011786548|3094.9011786548
04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP||610.59433575673|606.16037984472|594.04485496527|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-630.75857372064|-631.56509208435|-645.46118290947|-650.12356708366|-656.67061517325|-661.58960021963|-662.91066216352|-665.61182582513|-669.19094199754|-670.43193290463|-670.43193290463|-670.43193290463|-670.43193290463|-670.43193290463|-670.43193290463|-670.43193290463|-670.43193290463|-673.83548236148|-675.60610914513|-687.80012058089|-687.80012058089|-698.03348290997|-699.66849726902|-699.66849726902|-700.10944683537|645.71874298511|645.71874298511|645.71874298511|645.71874298511|645.71874298511|645.71874298511|645.71874298511|638.24839048968|638.24839048968|638.24839048968|638.24839048968|638.24839048968|638.24839048968|638.24839048968|638.24839048968|638.24839048968|638.24839048968|638.24839048968|638.24839048968|638.24839048968|-575.77372358438|-575.77372358438|-575.77372358438|-575.77372358438||-575.77372358438|-575.77372358438|-575.77372358438|-575.77372358438|-575.77372358438|-575.77372358438|-575.77372358438|-575.77372358438|-575.77372358438|-575.77372358438|-575.77372358438|-575.77372358438|-578.37079787913|-580.93423139456|540.77661846726|540.77661846726|540.77661846726|540.77661846726|540.77661846726|540.77661846726|540.77661846726|540.77661846726|540.77661846726|540.77661846726|540.77661846726|540.77661846726|540.77661846726|540.77661846726|539.03286720314|539.03286720314|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|529.13597026395|527.06389613204|522.50745132293|522.34495336697|522.34495336697|522.34495336697|522.34495336697|522.34495336697|522.19606729486|522.19606729486|522.19606729486|522.19606729486|522.19606729486|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808||522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|522.17564940808|518.90629339613|511.97363694948||-550.19095069862|-550.19095069862|-550.19095069862|-550.19095069862|-550.19095069862|-550.19095069862|-550.19095069862|-550.19095069862|-550.19095069862|-550.19095069862|-550.19095069862|-559.59191715542|-559.59191715542|-567.0021342417|-572.31548270984|-572.31548270984|-572.31548270984|-572.31548270984|-578.14677047513|-584.34462860154|-584.34462860154|-584.34462860154|-584.34462860154|-590.52735019312|||533.46387541223|533.46387541223|533.46387541223|533.46387541223|533.46387541223|532.4355988028|532.4355988028|532.4355988028|532.4355988028|532.4355988028|532.4355988028|532.4355988028|532.4355988028|524.20916455252|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-571.48323570767|-584.54802339915|-590.28211288492|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081||549.55199677081|549.55199677081|549.55199677081|||549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081
04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE||-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5039.5670921061|-5094.768991229|-5103.9377680322|-5221.7641867025|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5221.8682558914|-5246.0224903085|-5246.0224903085|-5246.0224903085|-5246.0224903085|-5323.3404936926|-5323.3404936926|-5323.3404936926|-5323.3404936926|-5323.3404936926|-5323.3404936926|-5388.8227707696|5138.3301771535|5138.3301771535|5138.3301771535|5138.3301771535|5123.6298483377|5123.6298483377|5088.7553870419|5021.0059856021|4846.6733173356|4803.4147970396|4687.06419347|4687.06419347|4687.06419347|-4790.1656613799|-4790.1656613799|-4790.1656613799|-4790.1656613799|-4790.1656613799|-4790.1656613799|-4790.1656613799|-4790.1656613799|-4790.1656613799|-4824.3785126443|-4826.3650140492|-4896.3222378325|-4941.4413753694|-5003.7858372694|-5003.7858372694|-5003.7858372694|-5011.7416179561||-5011.7416179561|-5011.7416179561|-5011.7416179561|-5011.7416179561|-5011.7416179561|-5011.7416179561|-5043.9629088401|-5130.5698987113|-5209.3620998495|-5209.3620998495|-5209.3620998495|-5209.3620998495|-5229.8451301091|-5229.8451301091|-5229.8451301091|-5237.1079548657|-5237.1079548657|-5237.1079548657|-5237.1079548657|-5237.1079548657|-5237.1079548657|-5237.1079548657|-5237.1079548657|-5237.1079548657|-5294.1372024549|-5389.357742311|-5416.1273464646|-5416.1273464646|-5416.1273464646|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5467.823761819|-5517.6446203371|-5565.6051337078|-5614.4501485643|-5656.3890539603|-5666.321171067|-5706.1086022867|-5706.1086022867|-5706.1086022867|-5741.5651136519|5419.2742849152|5419.2742849152|5419.2742849152|5419.2742849152|5419.2742849152||5419.2742849152|5419.2742849152|5419.2742849152|5419.2742849152|5419.2742849152|5335.2492054613|5277.0499115281|5277.0499115281|5277.0499115281|5277.0499115281|5277.0499115281|5237.850358749|5237.850358749|5237.850358749||5096.7781763878|5061.5868626531|5057.3836234341|5054.6380538156|5051.6533931285|5009.8130080134|5009.8130080134|5009.8130080134|5009.8130080134|5009.8130080134|5009.8130080134|5009.8130080134|5009.8130080134|5009.8130080134|5009.8130080134|4964.083870666|4901.0291264949|4901.0291264949|4901.0291264949|4751.3843592999|-5156.3228220341|-5156.3228220341|-5156.3228220341|-5156.3228220341|||-5156.3228220341|-5156.3228220341|-5156.3228220341|-5156.3228220341|-5156.3228220341|-5156.3228220341|-5156.3228220341|-5156.3228220341|-5156.3228220341|-5156.3228220341|-5156.3228220341|-5156.3228220341|-5156.3228220341|-5156.3228220341|-5302.8458059494|-5365.2109432423|-5448.4288258248|-5461.9809761769|-5464.276334207|-5475.2529251398|-5475.2529251398|-5494.6760474643|-5528.4089329465|-5546.1210366072|-5601.5091305612|-5601.5091305612|-5601.5091305612|-5601.5091305612|-5601.5091305612|-5601.5091305612|-5601.5091305612|-5601.5091305612|-5673.3598086597|-5673.3598086597|-5694.2886762885|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5819.4673016693|-5842.5871843764|-5842.5871843764|-5842.5871843764|-5842.5871843764|5553.9253898367|5553.9253898367|5553.9253898367|5553.9253898367|5553.9253898367|5553.9253898367||5551.8175989505|5539.4865682783|5495.5645572016|||5470.4132015782|5447.1774672261|5447.1774672261|5401.3082969179|5350.6758854644|5348.5287616271
04101|6803|/equities/rit-capital|FTSE350||1832.790984351|1832.790984351|1832.790984351|1832.790984351|1832.790984351|1832.790984351|1832.790984351|1832.790984351|1832.790984351|1832.790984351|1832.790984351|1829.1010937233|1816.5567708037|1792.8408564485|1787.156507165|1768.9183911729|1768.9183911729|1768.9183911729|1766.2850460783|1766.2850460783|1766.2850460783|1766.2850460783|1766.2850460783|1766.2850460783|1762.4278289759|1750.8086988621|1744.0096654023|1738.6774060026|1733.1971177806|-1828.2418567587|-1828.2418567587|-1828.2418567587|-1828.2418567587|-1830.1576186207|-1841.0640206897|-1855.404467433|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1870.8745296317|-1876.4161440352|-1877.5978831736|-1877.5978831736|-1877.5978831736|-1877.5978831736|-1877.5978831736|-1894.4420924151|-1913.1578804613|-1913.9532005125|-1914.503556125|-1924.7817290278||-1929.5410744778|-1929.5410744778|-1929.5410744778|-1929.5410744778|-1929.5410744778|-1929.5410744778|-1929.5410744778|-1929.5410744778|-1929.5410744778|-1940.8944780217|1835.8002806122|1835.8002806122|1835.8002806122|1835.8002806122|1835.8002806122|1835.8002806122|1835.8002806122|1835.8002806122|1835.8002806122|1835.8002806122|1835.8002806122|1835.8002806122|1835.8002806122|1835.8002806122|1835.8002806122|1835.8002806122|1835.8002806122|1832.1775102864|1832.1775102864|1832.1775102864|1832.1775102864|1831.0772385344|1816.2191485018|1799.9190490081|1797.0719415319|1797.0719415319|1789.4755174465|1768.9238605308|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1869.4670553326|-1877.7058559732|-1877.7058559732|-1877.7058559732|-1880.7855661529|-1893.6943844841|-1906.9162051994|-1912.401550699|-1927.0300704381|-1927.9889915675|-1941.4254379504|-1942.137349852|-1942.137349852|-1949.0414998355|-1966.212777595||-1978.3475306611|-1998.488019545|-1998.488019545|1894.4962551265|1894.4962551265|1894.4962551265|1894.4962551265|1894.4962551265|1894.4962551265|1894.4962551265|1894.4962551265|1894.4962551265|1894.4962551265|1894.4962551265||1894.4962551265|1894.4962551265|1879.6625056961|1872.8472285512|1861.1635872791|1836.4595414212|1813.8439349125|1784.7984707035|1763.2577137591|1731.2863486213|1724.6745044707|1724.6745044707|-1794.4445835134|-1794.4445835134|-1794.4445835134|-1794.4445835134|-1794.4445835134|-1794.4445835134|-1794.4445835134|-1794.4445835134|-1794.4445835134|-1794.4445835134|-1807.7162039037|-1832.7534195249|||-1832.7534195249|-1832.7534195249|-1832.7534195249|-1832.7534195249|-1832.7534195249|-1832.7534195249|-1832.7534195249|-1832.7534195249|-1832.7534195249|-1832.7534195249|-1835.3062625797|-1843.2152035934|-1857.0191308372|-1867.2829815627|-1867.2829815627|-1875.6194136968|-1875.6194136968|-1875.6194136968|-1875.6194136968|-1875.6194136968|-1875.6194136968|-1875.6194136968|-1894.5324485954|-1894.8580343648|-1894.8580343648|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1798.3561226991|1798.3561226991|1792.213447693|1779.1660920547|1777.2956578386|1761.9310613354|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829||1758.9139189829|1756.0154655365|1740.2394061517|||1733.9144307719|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866
04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH||-568.37882518791|-568.37882518791|-568.37882518791|-568.37882518791|-568.37882518791|-568.37882518791|-568.37882518791|-568.37882518791|-574.25424681795|538.43391865651|538.43391865651|538.43391865651|538.43391865651|538.43391865651|538.43391865651|538.43391865651|538.43391865651|538.43391865651|531.68526975038|531.68526975038|531.68526975038|531.68526975038|531.68526975038|531.68526975038|531.68526975038|531.68526975038|531.68526975038|531.68526975038|531.68526975038|531.68526975038|529.72746028874|529.72746028874|516.78605545863|504.31782583511|497.91982750667|496.34891637704|496.34891637704|496.34891637704|496.34891637704|496.34891637704|496.34891637704|496.34891637704|496.34891637704|496.34891637704|494.17876849152|494.17876849152|494.17876849152|489.68987004523|489.68987004523|489.55537114943|483.5282186491|472.23133235317|-513.50246589333|-513.50246589333|-513.50246589333|-513.50246589333|-513.50246589333|-513.50246589333|-513.50246589333|-513.50246589333|-513.50246589333|-515.69812190276|-515.69812190276|-516.90446447714|-516.90446447714|469.82288645099|469.82288645099|465.11431353169|463.37876895129||463.37876895129|461.6375207179|461.3261054226|461.3261054226|461.3261054226|461.3261054226|455.43455412081|452.81062043697|-497.99093127376|-497.99093127376|-497.99093127376|-497.99093127376|-497.99093127376|-497.99093127376|-497.99093127376|444.11428056963|444.11428056963|-476.70525802125|-476.70525802125|-476.70525802125|-476.70525802125|-476.70525802125|-481.32505572239|-481.32505572239|-481.32505572239|-481.32505572239|-483.35010023029|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|444.28823538122|438.93942250474|434.39078882955|434.39078882955|434.39078882955|434.39078882955|430.9731587174|428.33681284084|425.725675751|425.725675751|425.725675751|425.725675751|425.725675751|425.725675751|413.96186126739|409.69559486127|409.69559486127|409.69559486127||400.26763924202|399.55878785194|399.55878785194|399.55878785194|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163||394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|394.39705155163|||394.39705155163|394.39705155163|391.88702681626|389.11263172456|388.09337756179|379.40375928904|370.22825739146|363.83142874133|363.83142874133|363.83142874133|363.83142874133|363.83142874133|358.11369101843|358.11369101843|358.11369101843|353.53854123576|346.13950328278|345.06115531312|344.43551762222|338.9561103463|333.6790220075|331.92173065666|326.3756282536|326.3756282536|325.56952908793|325.56952908793|304.43779271079|304.43779271079|298.24753796208|293.61760894607|293.61760894607|293.61760894607|293.61760894607|293.61760894607|293.61760894607|293.61760894607|292.99178263159|287.20500120081|287.20500120081|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|285.33776595068|279.39491883094|279.39491883094|279.39491883094|279.39491883094|279.39491883094||278.89877603926|278.89877603926|278.89877603926|||278.89877603926|278.89877603926|278.89877603926|278.89877603926|278.89877603926|278.89877603926
04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP||312.89419603833|309.838003058|307.6131937874|307.6131937874|307.6131937874|303.15023584987|303.15023584987|303.15023584987|303.15023584987|303.15023584987|303.15023584987|303.15023584987|303.15023584987|303.15023584987|303.15023584987|297.80664449766|-318.46425385147|-318.46425385147|-318.46425385147|-320.13363968479|-320.13363968479|-321.30405358857|-326.41562323643|-330.58402819185|-333.59334939882|-333.94818363107|-336.49796824893|-338.19773436079|-340.99054761543|-340.99054761543|-340.99054761543|-340.99054761543|-340.99054761543|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-341.48597114113|-343.32713138355|-343.32713138355|-348.96355787129|-348.96355787129|-348.96355787129|-348.96355787129|-348.96355787129|-350.58172995085||-351.7352541446|-352.81802713576|-352.81802713576|-352.81802713576|-352.81802713576|-353.59781437122|-354.67489817512|-354.67489817512|-354.67489817512|-354.67489817512|-354.67489817512|-354.67489817512|-357.55132424112|-357.55132424112|-357.55132424112|335.79447753935|335.79447753935|335.79447753935|330.54618548865|330.54618548865|330.54618548865|330.54618548865|330.54618548865|330.54618548865|330.54618548865|323.60686089722|322.62476639146|322.62476639146|322.62476639146|322.62476639146|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296|322.59229883296||322.59229883296|322.59229883296|319.56516965357|319.56516965357|315.01540897651|314.14398284616|314.14398284616|314.14398284616|314.14398284616|314.14398284616|312.92014159827|310.17638820706|305.8112026221|305.60634582811||305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|||305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.60634582811|305.59300475412|305.59300475412|305.59300475412|305.59300475412|302.4255567689|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441||300.8746506441|298.08605924633|298.08605924633|||298.08605924633|298.08605924633|298.08605924633|298.08605924633|298.08605924633|298.08605924633
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||345.44455832602|345.44455832602|340.09181429831|340.09181429831|340.09181429831|340.09181429831|340.09181429831|340.09181429831|335.55051311926|335.55051311926|335.55051311926|-345.66149271547|-345.66149271547|-345.66149271547|-345.66149271547|-345.66149271547|-345.66149271547|-345.66149271547|-345.66149271547|-345.66149271547|-345.66149271547|-345.66149271547|-347.30166094634|-347.4240731435|337.97450853274|337.97450853274|337.97450853274|337.97450853274|337.97167275665|337.53787920502|337.53787920502|336.8109700065|336.8109700065|335.85663401872|335.35262547341|335.35262547341|334.82515060468|334.41952336084|334.41952336084|334.41952336084|334.41952336084|334.41952336084|334.01058422472|333.4561945216|333.2179915393|332.46444012993|332.07158827642|331.49066177849|330.65629086499|329.71453922576|329.71453922576|329.71453922576|329.68866725968|329.68866725968|329.68866725968|329.17630000696|329.08346180252|329.08346180252|329.08346180252|329.08346180252|329.08346180252|326.75940369822|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659||324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|324.81824529659|322.06449426265|322.06449426265|320.17166469992|319.62356549925|319.62356549925|319.62356549925|319.62356549925|319.62356549925|315.10594496933|311.26128149261|309.27919589403|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|308.13656572834|307.71008868884|307.71008868884|307.55565172512|305.20626816571|304.70697853102|303.29663331789|299.55181479765|297.0464669898|292.68494941955|290.1610572842|282.34617212815||282.34617212815|282.34617212815|282.34617212815|278.60686131101|272.46317143552|270.97017590329|263.85575100366|251.55960820657|251.55960820657|251.55960820657|251.55960820657|249.33999775231|243.92230531095|243.92230531095||238.39429924495|238.39429924495|238.39429924495|238.39429924495|238.39429924495|238.39429924495|238.39429924495|238.39429924495|233.66034605776|232.54160290597|227.37111219696|226.89013856574|199.75570205764|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|||-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.46440851014|-241.56149425969|-241.56149425969|-246.16832373391|-247.4483568696|-249.81073194387|-258.86165158884|-262.13674035734|-262.13674035734|-262.13674035734|-262.13674035734|-262.51755635679|-267.40283751422|-270.08926407423|-271.42697076363|-275.87996598926|-276.28328791423|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|239.4563147141|-274.38309450818|-274.38309450818|-274.38309450818|-274.38309450818|-274.38309450818|-277.17010721314|-277.26123210178|-282.17874750811|-287.36320489996|251.27029610154|251.27029610154|251.27029610154|251.27029610154|251.27029610154|251.27029610154|251.27029610154||251.27029610154|251.27029610154|251.27029610154|||251.27029610154|249.25094397923|249.25094397923|249.25094397923|249.20105937743|243.36784409178
04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP||-140.28311678807|-140.28311678807|-140.28311678807|-140.63776780227|-140.63776780227|-140.63776780227|-140.63776780227|-140.63776780227|-140.63776780227|-140.63776780227|-140.63776780227|-140.63776780227|-140.63776780227|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-142.31478990183|-146.86231523243|-146.86231523243|-146.86231523243|-146.86231523243|-146.86231523243|-146.86231523243|-148.40257756674|-149.06916223263|-149.06916223263|-149.06916223263|-149.06916223263|-149.06916223263|-149.06916223263|-149.56573683128|-151.31747994275|-152.59719535875|-154.16355039861|-155.27061697936|-157.00167006|-157.00167006|-157.00167006|-158.08302054057|-158.08302054057|-158.08302054057|-158.08302054057|-158.08302054057|-158.08302054057|-159.81327552712|-159.81327552712|-159.81327552712|-159.81327552712|-160.97030851484|-161.01632524482|-161.01632524482|-161.01632524482|-161.01632524482|-161.01632524482|-161.01632524482|-162.82925400195|151.29379530155||151.29379530155|151.29379530155|151.29379530155|151.29379530155|151.29379530155|151.29379530155|151.29379530155|149.4273286418|148.71634453146|148.71634453146|148.71634453146|148.71634453146|148.71634453146|148.71634453146|148.71634453146|148.71634453146|148.71634453146|148.71634453146|148.71634453146|148.71634453146|142.84038891625|-156.92791186645|-156.92791186645|-157.4333927498|-157.4333927498|-157.4333927498|-157.4333927498|-157.4333927498|-157.4333927498|-157.4333927498|-157.4333927498|-157.4333927498|-157.4333927498|-157.4333927498|-157.4333927498|-157.4333927498|-157.4333927498|-159.00376260123|-159.5597447007|-159.83304983698|-160.05894561965|-161.19883151804|-162.31814528344|-164.62849119899|-166.65369658703|-166.65369658703|157.7608191153|157.7608191153|157.7608191153|157.7608191153|157.7608191153|157.7608191153|157.7608191153|157.7608191153|157.7608191153|157.7608191153|157.7608191153|157.7608191153|157.7608191153|157.7608191153|157.7608191153|157.7608191153|157.7608191153|157.7608191153||157.7608191153|154.64535762431|-169.87232126461|-169.87232126461|-169.87232126461|-169.87232126461|-169.87232126461|-169.87232126461|-169.87232126461|-169.87232126461|-169.87232126461|-169.89147519256|-172.83952871059|-173.22569874365||-174.38410428982|-176.37122698869|159.15234878263|159.15234878263|159.15234878263|159.15234878263|159.15234878263|159.15234878263|159.15234878263|159.15234878263|159.15234878263|159.15234878263|159.15234878263|159.15234878263|159.15234878263|159.15234878263|159.15234878263|159.15234878263|159.15234878263|159.15234878263|159.15234878263|159.15234878263|158.20269181643|158.20269181643|||158.20269181643|158.20269181643|158.20269181643|158.20269181643|158.20269181643|158.20269181643|151.10781709258|148.1069293718|145.28980504349|145.28980504349|145.28980504349|145.28980504349|145.28980504349|145.28980504349|145.28980504349|145.28980504349|145.28980504349|145.28980504349|145.28980504349|145.28980504349|145.28980504349|145.28980504349|145.28980504349|145.28980504349|145.28980504349|145.28980504349|145.28980504349|145.28980504349|145.2395886456|143.10733000824|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891||-154.43217316891|-154.43217316891|-154.43217316891|||-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891|-154.43217316891
04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP||-801.24113450004|-801.24113450004|-801.24113450004|-801.24113450004|-801.24113450004|-801.24113450004|-805.62903833338|-811.44893148153|-822.83214609059|-830.67460676732|-833.2495630748|-836.02729230533|-839.41921367259|-850.60461617526|-850.60461617526|-850.60461617526|-850.60461617526|-862.69957352807|-867.22174836452|-877.55194262725|-884.89104736361|-894.48963549528|-894.48963549528|-894.48963549528|-894.48963549528|-894.48963549528|-899.01626166143|-906.15695740158|-910.2577304462|-919.6804761252|-919.6804761252|-919.6804761252|-919.6804761252|-919.6804761252|-919.6804761252|-919.6804761252|-921.08941791688|-924.68815900807|-924.68815900807|-924.68815900807|-927.57017667563|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|864.37778581235|854.1022047066|854.1022047066|845.1076601316|845.1076601316|830.81406681289|823.15451868099|819.75648245889|819.75648245889|819.75648245889|819.75648245889|819.75648245889|819.75648245889|819.75648245889|819.75648245889||811.2572027321|806.17466970234|796.31132062017|796.31132062017|786.48480068908|776.45533409897|774.47814899886|753.73647617143|-835.11061318553|-835.11061318553|-835.11061318553|-835.11061318553|-835.11061318553|-835.11061318553|-835.11061318553|-835.11061318553|-835.11061318553|-835.11061318553|-835.11061318553|-835.11061318553|-835.11061318553|-835.11061318553|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-838.33749938164|-856.01388820182|-869.96467679238|-869.96467679238|-875.26543264892|-875.26543264892|-875.26543264892|-875.26543264892|-875.26543264892|-875.26543264892|-877.26714738769|-886.6301637641|-889.75573751567|-911.89288582181|834.4056225031|834.4056225031|834.4056225031|834.4056225031|834.4056225031|834.03402500344|818.77815501158|818.77815501158|818.77815501158|817.22572779065||804.66747532294|802.32497258105|792.83330286783|783.65344896788|783.65344896788|783.65344896788|783.65344896788|753.88896784953|753.88896784953|745.25489857967|745.25489857967|736.33877619963|-812.79203442027|-812.79203442027||-812.79203442027|-812.79203442027|-812.79203442027|-812.79203442027|-812.79203442027|-812.79203442027|-812.79203442027|-812.79203442027|-812.79203442027|-812.79203442027|-812.79203442027|-812.79203442027|-813.74065036628|-813.74065036628|-813.74065036628|-813.74065036628|-813.74065036628|-813.74065036628|-813.74065036628|-813.74065036628|-814.73961151809|-817.46067946455|-818.01004330632|-818.01004330632|||-818.01004330632|-818.01004330632|-819.12063895496|-819.12063895496|-819.12063895496|-819.12063895496|-819.12063895496|-819.12063895496|-822.53165303082|-822.53165303082|-833.70183670091|-843.1005086414|-843.1005086414|-843.1005086414|-843.1005086414|-843.1005086414|-843.1005086414|-843.1005086414|-843.1005086414|-843.1005086414|-843.1005086414|-843.1005086414|-843.1005086414|-849.30612071267|-858.31123058786|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-869.41412909035|-912.01569898928|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458||815.18824636458|813.76471818287|803.32190909208|||795.11964085442|795.11964085442|793.63293428269|782.98566848378|782.98566848378|782.98566848378
04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||1229.4042496386|1225.4769440428|1218.1999309171|1218.1999309171|1211.5554787968|1196.0616431075|1174.6240478972|1173.8600532192|1022.1222813546|1010.3303126162|1009.2006746171|1009.2006746171|1009.2006746171|1009.2006746171|1004.0563051301|983.81256125562|968.48617917291|-1024.6733975884|-1024.6733975884|-1024.6733975884|-1024.6733975884|-1024.6733975884|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1045.0675828855|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.7850916973|-1049.949358852|-1049.949358852|-1049.949358852|-1050.581306019|-1050.581306019|-1060.0606996979|-1060.0606996979|-1060.0606996979|-1060.0606996979|-1060.0606996979|-1060.0606996979||-1062.8785640361|-1072.6919510415|-1072.6919510415|-1072.6919510415|-1072.6919510415|-1072.6919510415|-1072.6919510415|-1072.6919510415|-1072.6919510415|-1072.6919510415|-1077.470320025|-1077.470320025|-1091.5225778055|-1098.3028642284|-1101.0937114968|-1101.0937114968|-1101.0937114968|-1101.0937114968|-1101.0937114968|-1101.0937114968|-1101.0937114968|-1101.0937114968|-1101.0937114968|-1101.0937114968|-1101.0937114968|-1101.0937114968|-1105.4891883516|-1105.4891883516|-1105.4891883516|-1105.4891883516|-1105.4891883516|-1105.4891883516|-1109.4324315018|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1111.3849324254|-1133.0110360282|-1157.3362249143|-1157.3362249143||-1173.7412463582|-1173.7412463582|-1173.7412463582|-1173.7412463582|-1173.7412463582|-1173.7412463582|-1173.7412463582|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221||-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1212.6807586221|-1223.256398469|-1238.2264290714|-1250.1078161558|-1264.703129062|-1274.0312545133|1199.1384898006|1199.1384898006|1199.1384898006|1199.1384898006|1199.1384898006|1199.1384898006|1199.1384898006|1199.1384898006|||1199.1384898006|1199.1384898006|1197.6260997785|1195.2789997538|1193.8099997265|1177.9581412206|1177.9581412206|1177.9581412206|1177.9581412206|1177.9581412206|1177.9581412206|1177.9581412206|1177.9581412206|1177.9581412206|1177.9581412206|1176.3146013562|1167.4388944834|1167.4388944834|1167.4388944834|1164.8541156152|1153.6156840169|1145.9088862276|1145.9088862276|1145.9088862276|1141.313706594|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214||1130.1461907214|1130.1461907214|1130.1461907214|||1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214
04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP||-1107.4834993005|-1107.4834993005|-1107.4834993005|-1107.4834993005|-1107.4834993005|-1107.4834993005|-1107.4834993005|-1113.8705547784|-1115.0073240502|-1115.0073240502|-1115.0073240502|-1115.0073240502|-1115.0073240502|-1136.2303600557|-1142.0251358713|-1142.0251358713|-1148.5834843014|-1158.7697337055|-1158.7697337055|-1171.5552267969|-1171.5552267969|-1175.5058075521|-1178.8096389532|-1178.8096389532|-1179.2329321702|-1185.3699246336|-1188.8554718151|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1204.2879357049|-1219.4310396721|-1235.1741230519|-1235.1741230519|-1235.4954856532|-1235.4954856532|-1235.4954856532|-1235.4954856532|-1235.4954856532|-1235.4954856532|-1235.4954856532|-1238.7660198951|-1238.7660198951|-1238.7660198951|-1238.7660198951|-1242.9703949323|-1242.9703949323|-1245.7968550395|-1245.7968550395|-1245.7968550395|-1245.7968550395|-1245.7968550395|-1247.8516530034|-1247.8516530034|-1247.8516530034|-1263.1912101866|-1263.1912101866|-1263.1912101866|-1263.1912101866|-1275.3518585693|-1275.3518585693||-1275.3518585693|-1275.3518585693|-1275.3518585693|-1275.3518585693|-1275.3518585693|-1275.3518585693|-1281.3109365053|-1281.3109365053|-1281.456596117|-1301.7278109275|-1301.7278109275|-1301.7278109275|1182.9266832505|1182.9266832505|1182.9266832505|1182.9266832505|1182.9266832505|1182.9266832505|1165.8074258338|1148.2304731487|1148.0496420748|1148.0496420748|1148.0496420748|1148.0496420748|1148.0496420748|1141.8329356386|1132.3699284874|1121.9665872082|1111.9628746757|1110.8307094762|1110.8307094762|1091.3674549736|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454||1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1082.700520454|1066.3339116156|1061.6821362244|1044.9579074368|1027.3976749298||1003.4418610331|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|999.57814134143|991.24589489325|978.27321654806|976.97024060895|975.77771862522|975.77771862522|||975.77771862522|975.77771862522|967.65102416691|948.11224907435|927.22178065552|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.0927456507|-1015.353050723|-1037.1331633036|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|922.30303235567|910.70117605334|910.70117605334|910.70117605334|910.70117605334|902.82866190002|902.82866190002|902.82866190002|902.82866190002|902.82866190002|902.82866190002|894.2540687778|888.83397507429|887.6753998136|887.6753998136|887.6753998136|887.6753998136|887.6753998136|887.6753998136|887.6753998136||887.6753998136|887.6753998136|887.6753998136|||881.61155534845|879.42950594272|876.83833993636|850.04259992929|847.85288881032|838.69765423369
04112|14071|/equities/schroder-asia-pac|FTSE350||-550.82860474726|-550.82860474726|-551.51456548349|-551.51456548349|-551.51456548349|-551.51456548349|-551.51456548349|-551.51456548349|-551.51456548349|-551.51456548349|-551.51456548349|-551.51456548349|-553.68285053721|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-556.49033808744|-558.33375072524|-558.33375072524|-562.77812170815|-562.77812170815|-562.77812170815|-564.973256112|-564.973256112|548.05199629435|548.05199629435|548.05199629435|545.44666254928|534.47415987556|534.47415987556|534.47415987556|527.58239986173|515.64711095748|514.10790106387|-526.1304516438|-526.1304516438|-526.1304516438|-526.1304516438|-526.1304516438|-526.1304516438|-526.1304516438|-526.1304516438|-526.1304516438|-529.97827960422|-532.3003451904|-532.3003451904|516.99726723194|516.99726723194|516.99726723194|516.99726723194|516.99726723194|516.99726723194|516.99726723194|516.99726723194||516.99726723194|516.99726723194|516.99726723194|516.99726723194|515.38585247994|-536.02742802942|-536.02742802942|-536.02742802942|-536.02742802942|-536.02742802942|-536.02742802942|-536.02742802942|-536.02742802942|-536.02742802942|-536.02742802942|516.05255798837|516.05255798837|-544.51106201905|-544.51106201905|-544.51106201905|-544.51106201905|-544.51106201905|-548.06784668783|529.52988136896|529.52988136896|529.52988136896|529.52988136896|529.52988136896|529.52988136896|529.52988136896|529.52988136896|528.81097929885|525.56270581274|524.107278106|524.107278106|523.19198910107|522.02218624077|518.21909582308|516.09763899177|516.09763899177|513.68406285544|512.92673650604|512.73240194066|512.73240194066|512.73240194066|512.73240194066|512.43283578802|509.5117547981|-530.43643882986|-530.43643882986|-530.43643882986|-530.43643882986|-530.43643882986|-530.43643882986|-530.43643882986|-530.43643882986|-530.43643882986|-530.43643882986|-530.43643882986|509.52408041447|509.52408041447|509.52408041447|509.52408041447|509.52408041447||509.52408041447|509.52408041447|509.52408041447|509.52408041447|509.52408041447|509.52408041447|508.49146137083|508.49146137083|506.40717930092|505.28910153986|504.85912838756|504.85912838756|504.85912838756|504.85912838756||498.67680931951|493.75201035502|490.43335216312|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.60225271387|489.57160668023|488.3078175082|485.98127159245|485.98127159245|485.78819397506|485.78819397506|485.76465997228|483.04321214368|||478.78873519099|478.78873519099|478.78873519099|478.78873519099|478.78873519099|478.78873519099|476.06390594526|476.06390594526|476.06390594526|476.06390594526|476.06390594526|476.06390594526|476.04322882806|470.1412428873|469.83756941341|469.83756941341|469.83756941341|469.83756941341|469.83756941341|469.83756941341|469.83756941341|469.83756941341|469.83756941341|469.83756941341|469.83756941341|469.59304553692|467.73781386156|466.26634164142|465.16250847357|465.16250847357|457.3016622687|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-482.03292981201|-482.03292981201|-482.03292981201|-488.22469733615|-492.09466184681|-492.09466184681|-492.4077294039|-492.66669979882|-495.01144812716|475.60769099758|475.60769099758|475.60769099758|475.60769099758|475.60769099758||475.60769099758|475.60769099758|475.60769099758|||475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226
04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350||-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-279.64975959265|-280.8652324192|-280.8652324192|-280.8652324192|-280.8652324192|-280.8652324192|-280.8652324192|-280.8652324192|-280.8652324192|-280.8652324192|-280.8652324192|-281.81333709156|-281.81333709156|-281.81333709156|-281.81333709156|-281.81333709156|-281.89099774564|-281.89099774564|-281.89099774564|-281.89099774564|-281.89099774564|-281.89099774564|-281.89099774564|-281.89099774564|-281.89099774564|-282.73999749516|272.23319959512|272.23319959512|272.23319959512|271.67577732791|270.84355225668|270.84355225668|268.52887826705|268.52887826705|268.52887826705|267.97653140784|-272.1777711527|-272.1777711527|-272.1777711527|-272.1777711527|-272.1777711527|-272.1777711527|-272.1777711527|-272.1777711527|-272.1777711527|-272.1777711527|-272.1777711527|-272.63068745227|-272.63068745227|-272.63068745227|-274.8952082803|266.2927515866|266.2927515866|266.2927515866|266.2927515866|266.2927515866|266.2927515866|266.2927515866||266.2927515866|266.2927515866|266.2927515866|266.2927515866|265.68639065178|265.67932294643|264.92146994047|261.99607771164|-272.56101725385|-272.56101725385|-272.56101725385|-272.56101725385|-272.56101725385|-272.56101725385|-272.56101725385|-280.94988464038|-280.94988464038|-280.94988464038|-280.94988464038|-280.94988464038|-280.94988464038|-280.94988464038|-282.49987182264|-284.33319091405|-285.32854546005|-286.74206128049|277.44327224783|277.44327224783|277.44327224783|277.44327224783|277.44327224783|276.46919572676|272.74355080751|272.29838978612|270.30376642902|269.9623344646|269.9623344646|266.21645018636|265.40716687373|265.11378626387|265.11378626387|264.04171143688|264.04171143688|262.74079048542|262.61035618257|262.61035618257|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081||262.51841538081|262.51841538081|262.51841538081|262.51841538081|262.51841538081|261.02957103131|260.0408590886|259.88042231704|259.88042231704|259.88042231704|257.07379586062|255.26095556508|254.84522135269|253.52669994049||253.0755531701|-263.94731551685|-263.94731551685|-263.94731551685|-263.94731551685|-263.94731551685|-263.94731551685|-263.94731551685|-263.94731551685|-263.94731551685|-263.94731551685|-264.06967219057|-264.06967219057|-266.38097019927|253.17597900769|253.17597900769|253.17597900769|251.29533488376|250.81370488386|250.71800436986|250.71800436986|250.71800436986|250.71800436986|249.80856360312|||249.80856360312|249.80856360312|249.80856360312|249.80856360312|249.80856360312|249.80856360312|249.80856360312|249.80856360312|249.80856360312|249.80856360312|249.80856360312|249.12062622569|247.93758579384|246.87864892892|245.11516547658|243.31038724557|242.87094183841|242.87094183841|242.87094183841|242.87094183841|242.87094183841|242.87094183841|242.87094183841|242.87094183841|242.87094183841|241.84421190596|240.82401312034|240.19884303329|240.19884303329|240.19884303329|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441||238.69537218268|237.54266283079|237.54266283079|||237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079
04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE||-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-331.58255071407|-335.32505702714|-337.17906221612|-337.17906221612|-343.31007421528|-350.23342427187|-359.14825088638|-371.92419867056|-371.92419867056|-371.92419867056|-375.77843728897|-375.77843728897|-375.77843728897|-375.77843728897|-376.00935306413|354.591402838|354.591402838|354.591402838|353.95712918415|351.88569163365|347.77298290511|342.88109686397|338.73150315192|338.73150315192|338.73150315192|338.73150315192|338.73150315192|338.73150315192|334.83500146763|334.23019533326|334.23019533326|334.23019533326|334.23019533326|334.23019533326|-353.97882822964|-353.97882822964|-353.97882822964|-353.97882822964|-353.97882822964|-353.97882822964|-353.97882822964|-353.97882822964|-353.97882822964|-353.97882822964|-353.97882822964|-353.97882822964|-354.06510650986|-354.06510650986|-354.06510650986|-354.06510650986|-354.06510650986|-356.47234633095|-359.09148642891|-364.70164243241|-365.32157391055|-365.32157391055|-365.32157391055||-365.32157391055|-365.32157391055|-366.70581495969|-366.70581495969|-366.70581495969|-366.70581495969|-366.70581495969|-366.70581495969|-366.70581495969|-367.89536012774|-369.56150854037|-369.63653362356|-369.63653362356|-369.63653362356|-369.63653362356|-378.30725042646|-398.89694491829|371.79226545266|370.84289049928|370.84289049928|370.84289049928|370.84289049928|370.84289049928|370.84289049928|370.84289049928|370.84289049928|370.84289049928|361.30790154384|361.30790154384|361.30790154384|361.30790154384|361.30790154384|-385.23428211652|-385.23428211652|-385.23428211652|-385.23428211652|-385.23428211652|-385.23428211652|-385.23428211652|-388.92697504321|-389.518848613|-391.63205740529|-394.23561459203|-397.68305067239|-397.68305067239|-397.68305067239|-397.68305067239|-397.68305067239|-397.68305067239|-397.68305067239|-398.31451770131|-402.73802396616|-402.73802396616|-402.73802396616|373.21970732496|373.21970732496|373.21970732496|373.21970732496|373.21970732496|373.21970732496|368.06100465143|368.06100465143|368.06100465143|368.06100465143||362.63445537713|360.76049749748|355.50056226934|351.93076764819|-381.41877427906|-381.41877427906|-381.41877427906|-381.41877427906|-381.41877427906|-381.41877427906|-381.41877427906|-381.41877427906|-381.41877427906|-381.41877427906||-381.41877427906|-381.41877427906|-382.30002348872|-382.30002348872|-382.30002348872|-382.30002348872|-386.05558504498|-389.73171779405|-389.73171779405|-389.73171779405|-389.73171779405|-389.87326873132|-389.87326873132|-389.87326873132|-391.74070797514|-391.74070797514|-391.74070797514|-391.74070797514|-391.74070797514|-391.74070797514|-391.74070797514|-392.75026256154|-392.75026256154|-394.98465857975|||-394.98465857975|-394.98465857975|-396.7789575311|-398.54210759665|-398.54210759665|-398.54210759665|-400.90379949704|-403.36399678273|-409.43420511874|-409.43420511874|-409.43420511874|-409.43420511874|-409.43420511874|-409.43420511874|-409.43420511874|-409.43420511874|-409.43420511874|-409.43420511874|-409.43420511874|-409.43420511874|-409.43420511874|-409.43420511874|-412.50467371049|-418.05674906905|-420.95712420084|-420.95712420084|-420.95712420084|-420.95712420084|-420.95712420084|-420.95712420084|-420.95712420084|-420.95712420084|-422.66901976905|-423.31484965731|-423.31484965731|-425.22204398501|-425.85783512712|-428.36426599953|-430.81739190921|-431.21234462713|-431.21234462713|-433.33039885599|-433.92442276212|-433.92442276212|-433.92442276212|-433.92442276212|-433.92442276212|-433.92442276212|-433.92442276212|-433.92442276212|-433.92442276212|-433.92442276212|414.57098613572|414.57098613572|414.57098613572|414.57098613572|414.57098613572|414.57098613572|414.57098613572|414.57098613572|414.57098613572|414.57098613572|414.57098613572||414.57098613572|414.57098613572|414.57098613572|||414.57098613572|414.57098613572|414.57098613572|412.97948160453|412.97948160453|412.97948160453
04115|6834|/equities/scottish-investment-trust|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350||905.40922755952|903.83248116965|897.05828324948|895.07495039245|895.07495039245|895.07495039245|895.07495039245|895.07495039245|895.07495039245|895.07495039245|895.07495039245|895.07495039245|884.5165871331|877.39622420171|877.26246726622|862.5471912767|858.55245509694|853.38048803089|833.42277804214|830.7493855291|830.7493855291|830.7493855291|830.7493855291|830.7493855291|830.7493855291|824.42153133876|814.13634787097|814.13634787097|814.13634787097|814.13634787097|814.13634787097|814.13634787097|814.13634787097|814.13634787097|814.13634787097|813.52655571107|813.52655571107|813.52655571107|813.52655571107|813.52655571107|808.40728344525|799.04140434888|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-846.63635051035|-847.67671053006|-847.67671053006|-847.67671053006|-854.91857403731|-856.85400506099|-875.8377596652|811.83768652796|811.83768652796|811.83768652796|811.83768652796|811.83768652796||811.83768652796|811.83768652796|806.33075331449|806.04529909292|796.00587838666|792.31764129551|778.6418039948|768.63534658818|-837.41355537573|-837.41355537573|-837.41355537573|-837.41355537573|-837.41355537573|-837.41355537573|-837.41355537573|-878.62614551296|-895.29878616064|-895.29878616064|-895.29878616064|-895.29878616064|-895.29878616064|-895.29878616064|-913.73012056363|854.97698949096|854.97698949096|854.97698949096|854.97698949096|854.97698949096|854.97698949096|854.97698949096|854.97698949096|854.97698949096|848.72995644937|847.633189322|841.52866232425|841.52866232425|841.35405839847|841.33788335507|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731|835.94388866731||835.94388866731|829.15300897926|829.15300897926|829.15300897926|829.15300897926|829.15300897926|829.15300897926|823.68072670388|823.68072670388|823.68072670388|823.68072670388|820.42681555601|820.42681555601|811.93388509587||-893.35356165987|-893.35356165987|-893.35356165987|-893.35356165987|-893.35356165987|-893.35356165987|-893.35356165987|-893.35356165987|-893.35356165987|-893.35356165987|-893.35356165987|-901.78171822342|825.90600367331|825.90600367331|825.90600367331|825.90600367331|825.90600367331|825.90600367331|825.90600367331|825.90600367331|825.90600367331|825.90600367331|825.90600367331|825.90600367331|||825.90600367331|817.78447565264|813.78932014247|809.81505474272|803.72809901969|790.20477120894|774.64942908307|763.56170436507|763.56170436507|746.81413549249|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-813.50111194837|-813.50111194837|-813.50111194837|-813.50111194837|-813.50111194837|-813.50111194837|-813.50111194837|-813.50111194837|-813.91358901381|761.01710251384|761.01710251384|761.01710251384||761.01710251384|751.97464040709|742.3865071205|||742.3865071205|742.3865071205|742.3865071205|737.32377286651|737.32377286651|730.74864330002
04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE||-789.79069286221|-789.79069286221|-789.79069286221|-789.79069286221|-789.79069286221|-789.79069286221|-789.79069286221|-797.03411267459|-801.29348429772|-805.29275490546|-808.83922370598|-808.83922370598|-809.74355341246|-818.07069489392|-818.07069489392|-818.07069489392|-818.07069489392|-829.21072840878|-829.21072840878|-831.66747194075|-835.03050471172|-843.04503643099|-845.12324915667|-845.12324915667|-845.12324915667|-845.12324915667|-852.03690688632|-855.06321088497|-857.88135424394|-872.49039767338|-875.71806298368|-875.71806298368|-875.71806298368|-875.71806298368|-875.71806298368|-875.71806298368|-875.71806298368|-875.71806298368|-875.71806298368|-888.08673393586|-900.77411558737|-908.78233912378|-913.96271851224|-913.96271851224|-913.96271851224|-913.96271851224|-913.96271851224|-913.96271851224|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-916.02824744885|-920.08304625896|-920.08304625896|-920.08304625896|-922.70338134133|-927.83123953944|-927.83123953944||-927.83123953944|-927.83123953944|-927.83123953944|-936.35692875259|-948.09062567051|-948.09062567051|-948.09062567051|-948.09062567051|-948.09062567051|-948.09062567051|-948.09062567051|-948.09062567051|887.82393879888|887.82393879888|887.82393879888|887.82393879888|887.82393879888|887.82393879888|887.82393879888|887.82393879888|887.82393879888|887.82393879888|887.82393879888|887.82393879888|887.82393879888|887.82393879888|887.82393879888|887.82393879888|887.82393879888|886.24192815943|886.24192815943|881.4021437557|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776||875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|875.57620683776|848.95134974704|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318||-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-895.5420049318|-901.86889708134|839.84510317904|839.84510317904|839.84510317904|839.84510317904|839.84510317904|839.84510317904|839.84510317904|839.84510317904|839.84510317904|839.84510317904|839.84510317904|||839.84510317904|839.84510317904|839.84510317904|834.91674943613|832.21862269162|826.03229104796|826.03229104796|826.03229104796|826.03229104796|826.03229104796|826.03229104796|826.03229104796|826.03229104796|824.44333947277|818.54725978746|813.91840781792|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-876.83240663493|-884.64710491989|823.85609001931|823.85609001931|823.85609001931|823.85609001931|823.85609001931|823.85609001931|823.85609001931|823.85609001931|823.85609001931|-881.60297917614|-881.60297917614|-881.60297917614|-881.60297917614|-881.60297917614|-881.60297917614|-881.60297917614|-881.60297917614|-881.60297917614|-894.86126443291|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686||840.19804714686|840.19804714686|832.08447597305|||832.08447597305|832.08447597305|832.08447597305|806.21611221941|805.57420349896|805.57420349896
04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP||136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.87648027757|136.71831362357|134.53146195534|132.76829428278|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.08234695996|-146.15141823477|-146.15141823477|-146.15141823477|-146.15141823477|-146.15141823477|-146.15141823477|-146.15141823477|-146.15141823477|-146.15141823477|-146.15141823477|-146.15141823477|-162.04601958268|-163.10668418665|-164.35188047377|-164.39096982709|-164.48142479972|-164.48142479972|-164.48142479972|-164.48142479972|-166.0793593627|-166.68483274005|-166.68483274005|-166.68483274005|-166.68483274005|-166.68483274005|-170.63870490946|156.69475862989|156.69475862989|156.69475862989|156.69475862989|156.69475862989|156.69475862989|156.69475862989|156.69475862989|156.69475862989|156.69475862989|156.69475862989|156.69475862989|156.69475862989|155.16084122667|154.22316386975||153.19901609162|153.19901609162|153.19901609162|153.19901609162|153.19901609162|153.19901609162|150.15446249357|-166.83705267642|-166.83705267642|-166.83705267642|-166.83705267642|-166.83705267642|-166.83705267642|-166.83705267642|-166.83705267642|-173.83571182868|-173.83571182868|-173.83571182868|-173.83571182868|-173.83571182868|-173.83571182868|-174.71745572246|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-175.53797909095|-177.20819850845|-179.06467263878|-179.90808803522|-179.90808803522|-179.90808803522|-179.90808803522|-179.90808803522|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858||-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858||-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.2118323858|-180.49091673509|-182.11302293902|-182.11302293902|-182.11302293902|-182.11302293902|-186.32093805723|-186.32093805723|164.0889619926|164.0889619926|164.0889619926|164.0889619926|164.0889619926|164.0889619926|164.0889619926|164.0889619926|||164.0889619926|164.0889619926|164.0889619926|162.47662036721|162.28188583342|162.28188583342|162.28188583342|162.28188583342|162.28188583342|162.28188583342|159.04653964536|158.08504269407|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-182.78832567067|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246||161.52068517246|161.27162494764|161.27162494764|||161.27162494764|160.94156668037|160.05320509109|158.72858924708|158.72858924708|158.72858924708
04119|945897|/equities/sequoia-economic-infrastructure|FTSE350||75.431733214967|74.124147084149|-77.521021965706|-77.521021965706|-77.521021965706|-77.521021965706|-77.521021965706|-77.521021965706|-77.521021965706|-77.521021965706|-77.521021965706|-77.521021965706|-78.123361300058|-78.376236891269|-78.376236891269|-78.376236891269|-78.376236891269|-78.973595698144|-78.981773676107|-79.485304847502|-79.514571361512|-79.514571361512|-79.877248340146|-79.877248340146|-80.78856805678|-80.78856805678|-80.78856805678|-80.78856805678|-80.78856805678|-80.78856805678|-80.78856805678|-80.78856805678|-80.78856805678|-80.950105390238|-81.448777597364|-81.448777597364|-81.448777597364|-81.724863071372|-82.005406294851|-82.439338377878|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455||-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-82.622491751455|-83.631407736786|-83.631407736786|-83.631407736786|-83.631407736786|-83.631407736786|-83.631407736786|-83.631407736786|-83.631407736786|-83.631407736786|-83.631407736786|-83.631407736786|-83.631407736786|-83.631407736786|-83.631407736786|77.73960898456||77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456||77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|||77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456||77.72667914331|77.72667914331|77.419358982716|||77.419358982716|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182
04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP||-167.52453175295|-167.52453175295|-167.52453175295|-167.64956343074|-167.64956343074|-167.64956343074|-167.64956343074|-167.96618464147|-169.27908709486|-169.74099861948|-169.74099861948|-169.74099861948|-170.84554520545|-172.45651728803|-172.45651728803|-172.45651728803|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.92116057116|-181.94393441788|-181.94393441788|-181.94393441788|-181.94393441788|-183.40437208405|-183.57152521601|-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707||-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707|-183.66353055707|-184.23187702923|-184.23187702923|-184.23187702923|-186.11712849912|-186.11712849912|-187.91347136295|-194.78163840811|177.69402849153|177.69402849153|177.69402849153|177.69402849153|175.88958439181|175.88958439181|175.88958439181|175.88958439181|175.88958439181|175.88958439181|175.88958439181|175.88958439181|175.88958439181|175.88958439181|175.88958439181|173.6995417735|171.99983392708|171.99983392708|171.99983392708|171.99983392708|170.97759867765|169.28490351586|169.28490351586|169.28490351586|167.97221782949|167.97221782949|-179.2334725698|-179.2334725698|-179.2334725698|-179.2334725698|-179.2334725698|-179.2334725698|-179.2334725698|-179.2334725698|-180.82083991724|-182.49520814372|-182.80978920673|-184.33866196445|-184.65706465831|-186.67673559311|-188.55094483363|-188.55094483363|-188.55094483363|-188.71890775828|-188.71890775828|-188.71890775828|-188.71890775828|-190.45919675264||177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228||177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|177.64586225228|||177.64586225228|176.80651649586|176.47390857396|175.87164866701|175.87164866701|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|173.1821528721|168.12176548641|168.10846093028|168.10846093028|168.10846093028|168.10846093028|168.10846093028|168.10846093028|168.10846093028|168.10846093028|168.10846093028|168.10846093028|168.10846093028|168.10846093028|166.93161342243|166.25129559415|164.78080874053|164.78080874053|164.78080874053|164.78080874053|164.78080874053|164.78080874053|164.78080874053|164.78080874053|164.78080874053|164.78080874053|159.8808938195|158.77322315394|158.71128728237|158.71128728237|158.71128728237|158.71128728237|158.71128728237|158.39298966026|156.10332862642|155.38479944629|153.09488960286|152.96063447229|152.96063447229|152.96063447229|152.96063447229|152.84769865015|152.84769865015||152.46716565494|152.46716565494|152.46716565494|||150.81486461089|150.81486461089|150.81486461089|150.81486461089|150.81486461089|150.81486461089
04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE||2599.7025261819|2599.7025261819|2599.7025261819|2599.7025261819|2599.7025261819|2599.7025261819|2566.0028068688|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2559.0782257736|2522.8091397484|-2658.9994059619|-2658.9994059619|-2658.9994059619|-2658.9994059619|-2662.894328348|-2662.894328348|-2696.8825870533|-2717.4250967259|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2580.33762256|2560.8114575353|2560.8114575353|2560.8114575353|2560.8114575353|2560.8114575353|2556.0127305948|2523.680811772|2494.6731241911|-2645.4341612671|-2645.4341612671|-2645.4341612671|-2645.4341612671|-2645.4341612671|-2645.4341612671|-2645.4341612671||-2645.4341612671|-2645.4341612671|-2667.9824014079|-2676.2872779092|-2676.2872779092|-2676.2872779092|-2676.2872779092|-2676.2872779092|-2676.2872779092|-2676.2872779092|-2676.2872779092|-2676.2872779092|-2676.2872779092|-2676.2872779092|-2676.2872779092|-2676.2872779092|-2676.2872779092|-2676.2872779092|-2676.2872779092|-2676.2872779092|-2676.2872779092|-2692.1525310102|-2694.0028122336|-2714.2253469262|-2753.2864133862|-2753.2864133862|-2753.2864133862|-2753.2864133862|-2772.4705130289|2488.7654436975|2488.7654436975|2488.7654436975|2382.9060485528|2333.0622761698|-2536.3702329086|-2536.3702329086|-2536.3702329086|-2536.3702329086|-2536.3702329086|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2552.0272935297|-2626.1969928108|-2645.2188809008||-2686.4654232232|-2709.2190722205|2517.5945439151|2517.5945439151|2517.5945439151|2517.5945439151|2517.5945439151|2517.5945439151|2471.0642963512|2471.0642963512|2471.0642963512|2457.1825515014|2446.7028350015|2422.7809277795||2371.2010308661|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2507.5185741659|-2522.0323832295|-2522.0323832295|-2544.2026480328|-2591.7807200364|-2621.8674667071|-2621.9082963413|-2622.3425514903|||-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2624.5484313801|-2626.498257089|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2666.7774639533|-2666.7774639533|-2666.7774639533|-2666.7774639533|-2688.0305155037|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2715.924158263||2568.3685046289|2568.3685046289|2568.3685046289|||2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289
04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP||-21.439686950091|-21.439686950091|-21.439686950091|-21.439686950091|-21.624096534919|-21.766774440552|-21.965303713244|-22.46256044856|-22.646178229554|-22.672420377978|-22.787432659124|-22.787432659124|-23.199925727816|-23.711028226185|-24.751142113262|-25.124866735854|21.865412644154|21.865412644154|21.865412644154|21.865412644154|21.865412644154|21.865412644154|21.865412644154|21.865412644154|21.865412644154|21.572681245545|21.411312855327|21.095902642767|20.980387348261|20.980387348261|20.980387348261|19.292097350322|19.088442559996|18.193269354281|-21.291748465967|-21.291748465967|-21.291748465967|-21.291748465967|-21.291748465967|-21.291748465967|-21.464164669726|-21.574626957281|-21.798305412997|-21.798305412997|-21.849228855491|-21.935810721054|-22.260383020377|-22.260383020377|-22.384670664911|-22.384670664911|-22.862967625861|-23.29360179107|-23.29360179107|-23.68844635399|-24.081606784483|-24.560118479883|-25.364020978252|-25.862800875019|-26.154328895929|-26.154328895929|-26.154328895929|-26.154328895929|-26.154328895929|-26.154328895929|-26.154328895929|-26.154328895929|-26.154328895929|-26.154328895929|-26.279109620903||-26.279109620903|-26.86012230963|-26.879596132477|-26.879596132477|-26.879596132477|-26.879596132477|-26.879596132477|-26.879596132477|-26.879596132477|-26.879596132477|-26.879596132477|-26.879596132477|-26.879596132477|-26.879596132477|-26.879596132477|-27.93283428876|-27.93283428876|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-27.997368815412|-28.03807598007|-28.511285127315|-28.511285127315|-28.511285127315|-28.511285127315|-28.511285127315|-28.511285127315|-28.511285127315|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305||-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305|-29.248509800305||-29.248509800305|-29.248509800305|-29.248509800305|-29.450344628614|-29.753490361953|-29.753490361953|-29.753490361953|-29.753490361953|-29.753490361953|-29.753490361953|-29.753490361953|-30.21758063019|-30.21758063019|-31.041755704755|-31.157506444581|-31.417355501661|-31.417355501661|-31.417355501661|-31.417355501661|-31.417355501661|-31.417355501661|-31.417355501661|-31.417355501661|-31.983451061789|||-32.223612859749|-32.223612859749|-32.223612859749|-32.223612859749|-32.223612859749|-32.223612859749|-32.223612859749|-32.223612859749|-32.567736920277|-32.665651754714|-32.702348219731|-32.702348219731|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599||29.324988032599|29.324988032599|29.324988032599|||29.294820204068|29.07865892846|29.07865892846|28.662954186936|28.112116548242|27.112575342061
04124|6819|/equities/bba-group|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP||-91.909013210394|-91.909013210394|-91.909013210394|-91.909013210394|-91.909013210394|-91.909013210394|-91.909013210394|-92.477933574485|-92.477933574485|-92.477933574485|-92.477933574485|-92.477933574485|-92.839371231713|-94.321525710069|-94.712451771239|-94.712451771239|-94.712451771239|-94.844697726779|-94.844697726779|-94.863548875973|-95.95394200873|-97.687710969444|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.443614307045|-98.992902666329|-99.278895326601|-99.278895326601|-100.44044128628|-100.54215554365|-102.9162827506|95.487156120951|95.487156120951|95.487156120951|95.487156120951|95.487156120951|95.487156120951|95.487156120951|95.487156120951|95.487156120951|95.487156120951|95.487156120951|94.746835726296|94.638152671958|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176||-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|-100.1275460176|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|93.375413484135|92.386571216096|92.292693773364|92.06074785243|91.561052270486|91.561052270486|91.561052270486|91.561052270486|91.561052270486||91.561052270486|91.561052270486|91.561052270486|91.561052270486|91.561052270486|91.561052270486|91.561052270486|91.561052270486|91.561052270486|91.561052270486|91.561052270486|90.882469819596|90.882469819596|90.797189366608||90.277434918383|89.759578627622|89.759578627622|89.759578627622|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|89.460064237607|||88.45785174689|86.199223786828|86.12580413977|85.962073988925|85.962073988925|85.962073988925|85.465307716569|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-91.738421867819|-92.387136934566|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556||83.153424179556|83.153424179556|83.153424179556|||83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556
04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1021.0035127338|-1033.0928007426|-1040.3475475645|-1055.0562517555|-1055.0562517555|-1067.4402519234|-1086.9947365664|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1136.5856735632|-1144.7340817369|-1145.1007181937|-1145.1007181937|-1145.1396868819|-1178.599652091|-1186.6066412665|-1186.6066412665|-1186.6066412665|-1186.6066412665|-1186.6066412665|-1186.6066412665|-1186.6066412665|-1186.6066412665|-1194.257379185|-1197.56375465|-1203.2097273889|1158.8225915644|1158.8225915644|1158.8225915644|1158.8225915644|1158.8225915644|1158.8225915644|1158.8225915644|1158.8225915644|1158.8225915644|1145.1917684048|1132.2408537832|1125.3717859826|1125.3717859826|1125.3717859826|1125.3717859826|1124.2742066473|1122.5268962748|1121.0733287343||1121.0733287343|1118.370135438|1118.370135438|1118.370135438|1115.7645780054|1115.7645780054|1115.7645780054|1115.7645780054|1115.7645780054|1115.7645780054|1115.7645780054|1115.7645780054|1115.7645780054|1115.7645780054|1115.7645780054|1115.7645780054|1106.7939755616|1075.3723944603|1075.3723944603|1075.3723944603|1069.358216067|1060.17579563|1045.9453284778|1039.2989955406|1039.2989955406|1037.7436407158|1037.7436407158|1037.7436407158|1037.7436407158|1037.7436407158|1037.7436407158|1031.0207119064|1023.8007910072|1011.5397921998|1009.8978433794|1009.8978433794|992.44204819931|-1014.133273828|-1014.133273828|-1029.7647541231|-1030.4745063988|-1030.8049765921|-1036.296230852|-1036.296230852|981.63275986421|981.63275986421|981.63275986421|981.63275986421|981.63275986421|981.63275986421|981.63275986421|981.63275986421|981.63275986421|981.63275986421|981.63275986421|981.63275986421|973.58327484913|952.6369781581|-1026.3820409687|-1026.3820409687|-1026.3820409687|-1026.3820409687|-1026.3820409687|-1033.3377161271||-1033.3377161271|981.29264616635|981.29264616635|981.29264616635|981.29264616635|974.82516240705|970.95390420624|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368||-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1022.2185196368|-1033.7832483762|-1033.7832483762|-1033.7832483762|-1033.7832483762|-1038.0369426403|-1039.0784144571|-1047.7429702735|-1050.3302968316|-1054.3225459316|||-1076.836181135|-1087.9273841172|-1087.9273841172|-1096.8082045747|-1097.7601291046|-1097.7601291046|-1111.2612545606|-1115.0680606229|-1122.2145118033|-1122.771440718|-1122.771440718|-1122.771440718|-1122.771440718|-1122.771440718|-1122.771440718|-1122.771440718|-1122.771440718|-1122.771440718|-1122.771440718|-1130.9127119089|-1133.3752354543|-1141.8416567647|1077.534375409|1077.534375409|1077.534375409|1074.1215282322|1070.8016980358|1069.6685533731|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1051.7388873751|1032.3209859724|1032.0757783034|1032.0757783034|1032.0757783034|1032.0757783034|1032.0757783034|1032.0757783034|1032.0757783034|1030.1240574338|1030.1240574338|1030.1240574338|1030.1240574338|1030.1240574338||1030.1240574338|1024.1737579101|1024.1737579101|||1024.1737579101|1024.1737579101|1024.1737579101|1024.1737579101|1024.1737579101|1024.1737579101
04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE||1699.3978468334|1699.3978468334|1683.7753853705|1666.4170948561|1664.1301053956|1646.7556726618|1639.753278689|1639.753278689|1639.753278689|1639.753278689|1639.753278689|1639.753278689|1639.753278689|-1601.8487260781|-1601.8487260781|-1601.8487260781|-1609.3343293253|-1609.3343293253|-1609.3343293253|-1613.4868263275|-1613.4868263275|-1614.9298070306|-1645.8664522562|-1663.4073419152|-1663.4073419152|-1663.4073419152|-1666.0637132392|-1680.3485702657|-1688.1095225175|-1705.9000560478|-1705.9000560478|-1705.9000560478|-1705.9000560478|-1705.9000560478|-1705.9000560478|-1705.9000560478|-1715.166728942|-1733.2963654911|-1736.3848505457|-1758.0387228285|-1766.3763586983|-1784.3070652204|-1794.6745169115|-1798.9716854573|-1827.6907616192|-1828.1651602182|-1828.1651602182|-1828.1651602182|-1828.1651602182|1756.7223065281|1756.7223065281|1756.7223065281|1756.7223065281|1756.7223065281|1756.0090204051|1756.0090204051|1749.3433560056|1737.9130596346|1737.9130596346|1737.9130596346|1737.9130596346|1737.9130596346|1737.9130596346|1737.9130596346|1737.9130596346|1737.9130596346|1724.903399594|1705.5037773267|1697.337530363||1697.1361535787|1697.1361535787|1697.1361535787|1697.1361535787|1695.6512817542|1689.8347575046|1687.6497305607|-1773.5148592603|-1773.5148592603|-1773.5148592603|-1773.5148592603|-1773.5148592603|-1773.5148592603|-1773.5148592603|-1773.5148592603|1704.1277650751|1704.1277650751|1704.1277650751|1689.320983594|1689.320983594|1689.320983594|1689.320983594|1689.320983594|1689.320983594|1689.320983594|1689.320983594|1689.320983594|1689.320983594|1689.320983594|1689.320983594|1689.320983594|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689||1679.8044693689|1679.8044693689|1679.8044693689|1679.8044693689|1668.776541681|1668.776541681|1668.776541681|1664.082604906|1653.3674134642|1653.3674134642|1637.0193482935|1620.0159303413|1601.3255006722|-1665.1807240495||-1665.1807240495|-1665.1807240495|-1665.1807240495|-1665.1807240495|-1665.1807240495|-1665.1807240495|-1665.1807240495|-1665.1807240495|-1665.1807240495|-1665.1807240495|-1665.1807240495|-1675.3119156106|-1680.6648915855|-1683.2551026767|-1683.2551026767|-1683.2551026767|-1683.2551026767|-1683.2551026767|-1683.2551026767|-1683.2551026767|-1683.2551026767|1611.1716772178|1611.1716772178|1611.1716772178|||1611.1716772178|1611.1716772178|1611.1716772178|1611.1716772178|1611.1716772178|-1669.9394769345|-1669.9394769345|-1669.9394769345|-1669.9394769345|-1669.9394769345|-1669.9394769345|-1669.9394769345|-1669.9394769345|-1669.9394769345|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1673.2610311248|-1682.1430468105|-1682.1430468105|-1682.1430468105|-1696.7978297894|-1698.3423591076|-1698.3423591076|-1698.3423591076|-1710.1695791452|-1710.1695791452|-1712.4937479935|-1712.4937479935|-1712.4937479935|-1712.4937479935|-1712.4937479935|-1712.4937479935|-1725.0530918822|-1725.0530918822|-1725.0530918822|-1725.0530918822|-1725.0530918822|-1738.7626856417|-1753.3474284907|-1753.5242009328|-1753.5242009328|-1753.5242009328|-1766.2104294667|-1766.2104294667|-1766.2104294667|-1778.1504771852|-1783.1509028795|1712.1887658974||1712.1887658974|1710.5067711696|1710.5067711696|||1699.1741901884|1690.5833965418|1685.3873134319|1663.9614422789|1658.1625760803|1658.1625760803
04128|1097538|/equities/smithson-invest|FTSE350||1439.0377649114|1439.0377649114|1435.8861295203|1435.8861295203|1434.4290328003|1424.2563685868|1424.2563685868|1424.2563685868|1424.2563685868|1424.2563685868|1424.2563685868|1424.2563685868|1420.0626317631|1415.9584797368|1412.0649774853|1395.5493549201|1395.5493549201|1390.7215054668|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1389.5086534559|1376.7873927288|-1447.694576878|-1447.694576878|-1453.7717520867|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1407.4370927884|1406.9137075287|1406.9137075287|1406.9137075287||1406.570786143|1401.4119846033|1396.6799828926|1395.0888698806|1389.2098554229|1380.2331726921|1370.9257474357|-1443.0073955094|-1443.0073955094|-1443.0073955094|-1443.0073955094|-1443.0073955094|-1443.0073955094|-1443.0073955094|-1443.0073955094|-1496.341550566|1408.3808017704|1408.3808017704|1392.6453353005|1384.1614836672|1360.1794262969|1356.1951595691|1356.1951595691|1353.9324472643|1352.5018389199|1348.0096849127|1348.0096849127|-1415.5792288565|-1415.5792288565|-1415.5792288565|-1415.5792288565|-1415.5792288565|-1415.5792288565|-1415.5792288565|-1415.5792288565|-1415.5792288565|-1415.5792288565|-1415.5792288565|-1415.5792288565|-1425.3891711264|-1425.3891711264|-1425.9838446543|-1426.553969375|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1427.4441977466|-1428.4002099528|-1450.1268880118|1368.7158533151||1368.7158533151|1368.7158533151|1368.7158533151|1368.7158533151|1368.7158533151|1367.8837695248|1367.8837695248|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863||1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|1358.9356943863|||1358.9356943863|1352.8729530725|1346.1937434312|1344.6996997326|1340.4585083292|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057||1336.5532027057|1330.5035585618|1323.5662030353|||1320.9460357566|1320.9460357566|1320.9460357566|1314.1622619518|1306.713231956|1306.713231956
04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350||4190.1932769701|4190.1932769701|4190.1932769701|4190.1932769701|4190.1932769701|4190.1932769701|4015.8258633001|3852.6954036668|3828.4393374075|3723.8027894881|3723.8027894881|3723.8027894881|3723.8027894881|3723.8027894881|3723.8027894881|3723.8027894881|3723.8027894881|3723.8027894881|3626.1142105423|3576.071345047|3522.0237167189|3506.137463021|3300.0634267266|-3632.2141556433|-3632.2141556433|-3632.2141556433|-3632.2141556433|-3632.2141556433|-3632.2141556433|-3632.2141556433|-3632.2141556433|-3644.9001921522|-3644.9001921522|-3667.2224357246|-3711.8582619163|-3732.9536243514|-3736.892915946|-3757.7073036371|-3757.7073036371|3475.3594356908|3475.3594356908|3475.3594356908|3475.3594356908|3475.3594356908|3475.3594356908|3461.7327063231|3419.1792331098|3419.1792331098|3419.1792331098|3419.1792331098|3419.1792331098|3419.1792331098|3339.3102590108|3317.0669544565|-3534.8889583044|-3534.8889583044|-3534.8889583044|-3534.8889583044|3341.5390501883|3341.5390501883|3341.5390501883|3341.5390501883|3341.5390501883|3341.5390501883|3341.5390501883|3341.5390501883|3322.0989446537|3270.1099385041|3245.8999316712||3107.4443685236|-3395.659338609|-3395.659338609|-3395.659338609|-3395.659338609|-3395.659338609|-3395.659338609|-3395.659338609|-3395.659338609|-3403.3437095655|-3456.4930106284|-3461.9922340315|-3514.0819396866|-3514.0819396866|-3514.0819396866|-3680.3132663184|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3779.6693992772|-3801.0789788021|-3801.0789788021|-3801.0789788021|-3863.7544208912|-3883.6160232124|3667.6148669741|3667.6148669741|3667.6148669741|3667.6148669741|3667.6148669741|3638.4986898516|3638.4986898516|3638.4986898516|3638.4986898516||3618.3318776128|3615.8131973476|3580.6395025344|3580.6395025344|3580.6395025344|3566.1845710302|3566.1845710302|3516.760634478|3495.1784827533|3486.9522801721|3486.9522801721|3486.9522801721|3475.8079263197|3409.9348052858||3395.010230157|3340.9582440659|-3641.0511191582|-3641.0511191582|-3641.0511191582|-3641.0511191582|-3641.0511191582|-3641.0511191582|-3641.0511191582|-3641.0511191582|-3641.0511191582|-3641.0511191582|-3641.0511191582|-3641.0511191582|3450.3772769367|3450.3772769367|3450.3772769367|3450.3772769367|3450.3772769367|3439.8030534756|3434.8107117562|3434.8107117562|3427.794561433|3427.794561433|||3427.794561433|3427.794561433|3408.4384015922|3383.7949470816|3377.1384828685|3375.1538698538|3370.6486954539|3343.0341814722|3340.0590134037|3340.0590134037|3247.7539927576|3204.9488808418|3176.3926502625|3164.2993115473|3164.2993115473|3164.2993115473|3164.2993115473|3164.2993115473|3164.2993115473|3164.2993115473|3136.443679497|3104.9374216633|3042.2119981954|3042.2119981954|3028.581220344|3028.581220344|3014.1856790513|3014.1856790513|2964.7618656125|2961.8465173472|2942.1627970525|2921.4031078361|2911.9667997976|2911.9667997976|2836.2964442196|2759.6627157995|-3071.5522027166|-3071.5522027166|-3077.9468919073|-3085.1603377964|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3130.6562649836|-3138.7291833151|-3159.2546481278|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289||2988.3223937289|2988.3223937289|2988.3223937289|||2988.3223937289|2988.3223937289|2964.411600671|2939.0128896344|2920.2751723882|2920.2751723882
04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP||-1702.6893417772|-1719.2846511225|-1719.2846511225|-1719.2846511225|-1719.2846511225|-1719.2846511225|-1719.2846511225|-1755.4193223734|1616.470222652|1616.470222652|1616.470222652|1616.470222652|1616.470222652|1616.470222652|1616.470222652|1616.470222652|1616.470222652|1616.470222652|1616.470222652|1616.470222652|1616.470222652|1616.470222652|1616.470222652|1616.470222652|1577.5780251689|1527.3644724099|1499.7938582332|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1608.7179552022|-1609.1394508669|-1609.1394508669|-1633.7660565188|-1638.0148498537|-1656.0218166778|-1675.930418243|-1675.930418243|-1675.930418243|-1675.930418243|-1675.930418243|-1675.930418243|-1675.930418243||-1675.930418243|-1675.930418243|-1675.930418243|-1675.930418243|-1675.930418243|-1675.930418243|-1675.930418243|-1675.930418243|-1675.930418243|-1675.930418243|-1675.930418243|-1675.930418243|-1675.930418243|-1675.930418243|-1675.930418243|-1713.0428294383|-1713.0428294383|-1713.0428294383|-1713.0428294383|-1713.0428294383|-1713.0428294383|-1713.0428294383|-1713.0428294383|-1713.0428294383|-1713.0428294383|-1713.0428294383|-1728.4364771537|-1757.1516412819|-1759.9526435579|-1759.9526435579|-1763.2193130344|-1763.2193130344|-1775.6881255938|-1787.4645962001|-1832.5939903526|1659.2299966458|1659.2299966458|1659.2299966458|1659.2299966458|1659.2299966458|1659.2299966458|1656.2725732158|1656.2725732158|1656.2725732158|1647.0250813509|1624.7500903899|1621.1973770468|1621.1973770468|1621.1973770468|1621.1973770468|1621.1973770468|1621.1973770468|1586.1081967186|1566.8456343842|1566.8456343842|1566.8456343842|1566.8456343842|1566.8456343842|1566.8456343842|1566.8456343842|1566.8456343842|1566.8456343842|1566.8456343842|1566.8456343842||1566.8456343842|1566.8456343842|1539.4502545675|1538.1113939638|1533.7348821821|1503.0343940784|1503.0343940784|1503.0343940784|1485.2533357866|1485.2533357866|1485.2533357866|1485.2533357866|1481.8621429465|1481.8621429465||1454.9023459706|1454.9023459706|1454.9023459706|1454.9023459706|1454.9023459706|1454.9023459706|1454.9023459706|1454.9023459706|1454.9023459706|1454.9023459706|1454.9023459706|1454.9023459706|1454.9023459706|1454.9023459706|1454.9023459706|1454.9023459706|1454.9023459706|1454.9023459706|1446.2040537904|1446.2040537904|1446.2040537904|1446.2040537904|1446.2040537904|1446.2040537904|||1446.2040537904|1446.2040537904|1446.2040537904|1446.2040537904|1446.2040537904|1446.2040537904|1446.2040537904|1446.2040537904|1446.2040537904|1446.2040537904|1424.9706999076|1424.9706999076|1392.7519698951|1392.3111557439|1392.3111557439|1392.3111557439|1392.3111557439|1392.3111557439|1392.3111557439|1392.3111557439|1392.3111557439|1392.3111557439|1392.3111557439|1392.3111557439|1392.3111557439|1392.3111557439|1392.3111557439|1392.3111557439|1392.3111557439|1392.3111557439|1392.3111557439|1385.2808414515|1373.9903240555|1373.9903240555|1373.9903240555|1373.9903240555|1373.9903240555|1356.9277421886|1356.9277421886|1356.9277421886|1335.8434296045|1335.8434296045|1297.2666586324|1297.2666586324|1297.2666586324|1275.318531293|1271.6672238976|1267.8366832369|1259.1668103132|1237.1903828308|1237.1903828308|1237.1903828308|1237.1903828308|1237.1903828308|1237.1903828308|1237.1903828308|1237.1903828308|1237.1903828308|1237.1903828308|1237.1903828308|1237.1903828308|1237.1903828308|1237.1903828308||1237.1903828308|1237.1903828308|1221.6775044927|||-1362.837057494|-1362.837057494|-1362.837057494|-1362.837057494|-1362.837057494|-1362.837057494
04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-2657.8718440065|-2657.8718440065|-2657.8718440065|-2657.8718440065|-2657.8718440065|-2657.8718440065|-2657.8718440065|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2669.4035368059|-2692.4981935876|-2692.4981935876|-2705.9979928751|-2723.9977698612|-2739.5530776236|-2748.6145306929|-2816.2278156702|-2816.2278156702|-2873.9197951891|-2928.8022162828|-2928.8022162828|-2930.523725473|-2930.523725473|-2930.523725473|-2930.523725473|-2932.4243524358|-2932.4243524358|-2945.9222941506|-2945.9222941506|-2945.9222941506|-2985.9235934617|-2985.9235934617|-2985.9235934617|-2985.9235934617|-2985.9235934617|-2985.9235934617|-2985.9235934617|-2985.9235934617|-3042.8039927352|-3049.8933252614|-3101.0655420543|-3101.0655420543|-3101.0655420543|-3101.0655420543|-3101.0655420543|-3101.0655420543||-3101.0655420543|-3113.1434108276|-3113.1434108276|-3113.1434108276|-3113.1434108276|-3113.1434108276|-3113.1434108276|-3113.1434108276|-3114.6091491699|-3114.6091491699|-3115.6466818572|-3115.6466818572|-3115.6466818572|-3115.6466818572|-3115.6466818572|-3154.775006641|2890.2046629114|2890.2046629114|2890.2046629114|2890.2046629114|2890.2046629114|2890.2046629114|2890.2046629114|2890.2046629114|2890.2046629114|2890.2046629114|2890.2046629114|2861.6718476793|2799.8576085326|-3073.3578583651|-3073.3578583651|-3073.3578583651|-3073.3578583651|-3073.3578583651|-3073.3578583651|-3073.3578583651|-3073.3578583651|-3073.3578583651|-3073.3578583651|-3083.1404639004|-3083.1404639004|-3083.1404639004|-3083.1404639004|-3146.4894043338|-3211.0859511044|-3248.3178726464|-3259.1677174839|-3259.1677174839|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365||3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3101.4552578365|3096.1658751656||-3362.8446604779|-3362.8446604779|-3362.8446604779|-3362.8446604779|-3362.8446604779|-3362.8446604779|-3362.8446604779|-3362.8446604779|-3362.8446604779|-3362.8446604779|-3362.8446604779|-3373.2503063469|-3395.8720851771|-3415.9435386517|-3431.7169564891|-3431.7169564891|-3431.7169564891|-3431.7169564891|-3431.7169564891|-3431.7169564891|-3438.5632605739|-3469.5814114883|-3475.8089568748|-3475.8089568748|||-3475.8089568748|-3475.8089568748|-3477.9253166664|-3515.7156296293|-3539.5870281368|-3539.5870281368|-3539.5870281368|-3539.5870281368|-3569.9855868187|-3597.4901739626|-3597.4901739626|-3597.4901739626|-3611.2668599584|-3618.2357475424|-3618.2357475424|-3618.2357475424|-3635.9286083804|-3666.3095648671|-3672.1772942968|-3748.3636603298|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3774.9559132567|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3776.4480068312|-3784.6209960879|-3784.6209960879|-3785.4637752508|-3785.4637752508|-3798.1020028828|-3809.9094942998|-3809.9094942998|-3810.731395631|-3810.731395631|-3810.731395631|-3823.4979810187|-3823.4979810187|-3823.8386855069|3610.7990294183|3610.7990294183|3610.7990294183||3610.7990294183|3610.7990294183|3610.7990294183|||3570.6655882426|3559.3506536029|3542.7785040032|3510.692356336|3493.7986748747|3493.7986748747
04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH||6681.4551571328|6681.4551571328|6434.0159905799|6434.0159905799|6434.0159905799|-6906.1461271233|-6906.1461271233|-6906.1461271233|-6906.1461271233|-6906.1461271233|-6906.1461271233|-6906.1461271233|-6906.1461271233|-6927.0307891624|-6927.0307891624|-6927.0307891624|-6927.0307891624|-6927.0307891624|-6927.0307891624|-6946.7191895232|-6946.7191895232|-6946.7191895232|-7099.1324328035|-7209.3138142261|-7239.1837212668|-7239.1837212668|-7243.0066983851|-7243.0066983851|-7243.0066983851|-7243.0066983851|-7243.0066983851|-7243.0066983851|-7243.0066983851|-7399.8539486236|-7399.8539486236|-7415.3932762484|-7429.603640276|-7547.6151558623|-7550.4057287359|-7675.0379312351|-7675.0379312351|-7675.0379312351|-7675.0379312351|-7675.0379312351|-7675.0379312351|-7675.0379312351|-7675.0379312351|-7675.0379312351|-7675.0379312351|-7675.0379312351|-7744.0643775516|-7744.0643775516|-7744.0643775516|-7848.4048639463|-7870.0249796649|-7870.0249796649|-7870.0249796649|-7870.0249796649|-7870.0249796649|-7870.0249796649|-7870.0249796649|-7871.9113951556|-7871.9113951556|-7871.9113951556|-7871.9113951556|-7871.9113951556|-7871.9113951556|-7871.9113951556|-7871.9113951556||-7885.4571057285|-7941.0634508094|-7979.237167566|-8084.1524084067|-8217.9471204519|-8284.385689391|-8287.9285437677|-8342.6983819642|-8401.6093132935|-8514.8436814372|-8631.7707571525|-8778.6341746139|-9080.3863849299|-9080.3863849299|8425.9046600218|8425.9046600218|8425.9046600218|8425.9046600218|8425.9046600218|8425.9046600218|8425.9046600218|8425.9046600218|8425.9046600218|8425.9046600218|8425.9046600218|8425.9046600218|8425.9046600218|8354.1195194671|8354.1195194671|8354.1195194671|8354.1195194671|-8926.6814244201|-8926.6814244201|-8926.6814244201|-8926.6814244201|-8926.6814244201|-8926.6814244201|-8926.6814244201|-8926.6814244201|-9016.4176005599|-9016.4176005599|-9016.4176005599|-9016.4176005599|-9016.4176005599|-9016.4176005599|-9016.4176005599|-9016.4176005599|-9068.8938508826|-9071.9030952254|-9071.9030952254|-9086.4478835838|-9174.4976484264|-9205.0529969495|-9210.4538507772|-9265.7820564191|-9358.6467293546|-9387.6658117032|-9387.6658117032|-9448.5175685591|-9587.5195206213|8896.6141698014|8896.6141698014|8896.6141698014|8896.6141698014||8896.6141698014|8896.6141698014|8896.6141698014|8896.6141698014|8896.6141698014|8896.6141698014|8896.6141698014|8751.5157442237|-9428.7179099793|-9428.7179099793|-9428.7179099793|-9428.7179099793|-9428.7179099793|-9428.7179099793||-9428.7179099793|-9428.7179099793|-9504.2168509101|-9504.2168509101|-9593.9506357686|-9593.9506357686|-9625.5007064096|-9836.2851797128|-9836.2851797128|-9836.2851797128|-9836.2851797128|-10031.867421424|-10031.867421424|-10058.168445679|-10194.373359783|-10244.703718614|-10244.703718614|-10244.703718614|-10244.703718614|-10321.059687349|-10330.344097054|-10484.548996727|-10511.443329697|-10810.146086045|||-10810.146086045|-10811.976372174|-10811.976372174|-10811.976372174|10190.471265044|10190.471265044|10190.471265044|10190.471265044|10190.471265044|10190.471265044|10190.471265044|10190.471265044|10190.471265044|10190.471265044|10190.471265044|10190.471265044|9859.4941893511|9859.4941893511|9859.4941893511|9859.4941893511|9859.4941893511|9859.4941893511|9859.4941893511|9859.4941893511|9859.4941893511|9791.7377412545|9791.7377412545|9791.7377412545|9723.3097298661|9682.7778465526|-10269.50534722|-10269.50534722|-10269.50534722|-10269.50534722|-10269.50534722|-10269.50534722|-10269.50534722|-10269.50534722|-10269.50534722|-10269.50534722|-10269.50534722|-10269.50534722|-10269.50534722|-10269.50534722|-10269.50534722|-10269.50534722|-10395.172013356|-10395.172013356|-10395.172013356|-10395.172013356|-10412.191125951|-10443.323473278|-10495.051906073|-10496.538315695|-10496.538315695|-10496.538315695|-10496.538315695|-10496.538315695|-10496.538315695|-10496.538315695|-10538.59812855|-10724.386809499|9918.3804820994||9918.3804820994|9882.3672023327|9777.362417466|||9777.362417466|9777.362417466|9699.2915749622|9550.3239721803|9510.0821913114|9450.5913236793
04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP||-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.15149865051|-179.39055405612|-179.46920711606|-179.46920711606|-179.58800519406|-179.75932693058|-179.75932693058|-179.75932693058|-179.75932693058|-179.75932693058|-179.75932693058|-179.75932693058|-180.1736386316|-180.1736386316|-180.1736386316|-180.1736386316|-180.1736386316|-180.1736386316|-180.50404665393|-180.86560654554|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876||-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-181.91703868876|-183.43805349231|-183.43805349231|-183.43805349231|-185.88025046082|-185.88025046082|-185.88025046082|-186.0178342673|-186.0178342673|-186.0178342673|-186.0178342673|-188.30393274578|-188.30393274578|-188.30393274578|-188.30393274578|-188.30393274578|-188.30393274578|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-188.49438403921|-190.46598650434|-190.62158460355|-190.62158460355|-190.94171478984|-190.94171478984|-191.26301355094|-191.59779198666|-191.85976741601|-192.05974862629|-192.76082502531|-193.37320807309|-193.37320807309|-193.37320807309|-194.14474611793|-194.14474611793|-194.14474611793|-194.14474611793|-194.94758665457||-194.94758665457|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953||185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.4645988953|185.35236012666|185.35236012666|185.35236012666|185.35236012666|185.35236012666|185.35236012666|185.35236012666|185.35236012666|185.35236012666|||185.35236012666|163.7581575297|163.7581575297|163.7581575297|163.7581575297|163.7581575297|161.91489339458|161.91489339458|161.91489339458|161.91489339458|161.91489339458|161.91489339458|159.64432277268|156.96591673499|156.43927288724|154.46276192255|154.46276192255|151.85434070767|-126.96368219601|-126.96368219601|-127.63365006168|-128.2611696954|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822||106.05503302822|106.05503302822|103.91670621777|||103.91670621777|102.04436621957|102.04436621957|102.04436621957|102.04436621957|102.04436621957
04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE||-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1789.5654135768|-1801.5449039742|-1810.3554488602|-1818.3863566176|-1818.3863566176|-1825.9848406862|-1839.3720452069|-1869.1356057854|-1882.7507478832|-1882.7507478832|-1885.0563865369|-1923.8126517077|-1925.5303864303|-1925.5303864303|-1925.5303864303|1834.4326977401|1834.4326977401|1834.4326977401|1834.4326977401|1834.4326977401|1834.4326977401|1821.0918863779|-1911.4147649138|-1911.4147649138|-1911.4147649138|-1920.2270437774|-1920.2270437774|-1920.2270437774|-1934.4467153083|-1959.1074614536|-1986.2900758687|-1986.2900758687|-1988.2531800848|-1988.2531800848|-2026.0035334275|-2028.9601067377|-2028.9601067377|-2028.9601067377|-2028.9601067377|-2028.9601067377|1932.8180977535|1932.8180977535|1932.8180977535|1914.4923308372|1908.6381357068|1908.6381357068|1908.6381357068|1908.6381357068|1899.9590396742|1886.1767107491|1863.8630119435|1835.4851999302|1835.4851999302|1817.3168888114|1817.1020986793|1813.1435451524|1813.1435451524|1813.1435451524||1813.1435451524|1813.1435451524|1813.1435451524|1813.1435451524|1813.1435451524|1813.1435451524|1813.1435451524|1799.4094946137|1792.732771793|1774.6026787295|1774.6026787295|1774.6026787295|1774.6026787295|1774.6026787295|1774.6026787295|1774.6026787295|1770.1696430328|1766.4107144809|1765.0257998377|1765.0257998377|1765.0257998377|1765.0257998377|1765.0257998377|1765.0257998377|1765.0257998377|1765.0257998377|1765.0257998377|1765.0257998377|1765.0257998377|1765.0257998377|1765.0257998377|1753.7567073934|1740.4656560395|1740.4656560395|1740.4656560395|1736.4896178216|1719.7781799105|1719.7781799105|1719.7781799105|1719.7781799105|1719.7781799105|1719.7781799105|1719.7781799105|1719.7781799105|1719.7781799105|1719.7781799105|1701.6628756818|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1823.3829224418|-1855.7598742192|-1864.9888901915||-1883.5154335461|1748.6798336107|1748.6798336107|1748.6798336107|1748.6798336107|1748.6798336107|1748.6798336107|1726.504244919|1700.6824083684|1700.6824083684|1695.313787076|1673.7207247852|1673.7207247852|1637.911916428||1592.8743515867|1571.0922139714|1571.0922139714|1571.0922139714|1571.0922139714|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|||-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1674.7660723213|-1683.2956359126|-1725.2729287918|-1775.2754764353|-1779.1879039908|-1779.1879039908|-1779.1879039908|-1779.1879039908|-1785.458782212|-1792.8430913466|-1800.5439323339|-1840.019611773|-1843.7464544873|-1846.9176522673|-1846.9176522673|-1846.9176522673|-1846.9176522673|-1846.9176522673|-1864.3807247414|-1887.8396941571|1784.951616892|1784.951616892|1784.951616892|1784.951616892|1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787||1779.5136243787|1779.5136243787|1779.5136243787|||1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787
04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-169.88656169646|-169.88656169646|-169.88656169646|-169.88656169646|-169.88656169646|-169.88656169646|-169.88656169646|-169.88656169646|-169.88656169646|-169.88656169646|-169.88656169646|-169.88656169646|-169.88656169646|-171.35172538485|157.72889364407|157.72889364407|157.72889364407|157.72889364407|157.72889364407|157.72889364407|157.72889364407|157.72889364407|157.72889364407|157.72889364407|157.72889364407|157.72889364407|157.72889364407|154.15432864478|153.48867538008|153.48867538008|152.57675051726|-169.12036688778|-169.12036688778|-169.12036688778|-169.12036688778|-169.12036688778|-169.12036688778|-169.12036688778|-169.12036688778|-169.12036688778|-169.12036688778|-171.34857795474|-172.43175175716|-174.47972332692|-175.36636094755|-177.72547450143|-177.72547450143|-177.72547450143|-178.49111215877|-178.49111215877|-178.49111215877|-178.49111215877|-178.49111215877|-178.49111215877|-178.49111215877|-178.49111215877|-179.96289560398|-179.96289560398|-179.96289560398|-179.96289560398|-180.54753011637|-180.54753011637|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829||-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|-181.60747175829|162.84579591711|162.84579591711|162.84579591711|162.84579591711|162.84579591711|162.84579591711|162.84579591711|162.84579591711|162.84579591711|162.84579591711|162.84579591711|162.84579591711|161.15088960815|159.02320609808|158.67461200026|157.4413405024|156.77499628983|153.22778077613|-163.50998468565|-163.50998468565|-163.50998468565|-163.50998468565|-163.50998468565|-163.50998468565|-168.51109324746|-169.77542400719|-169.77542400719|-171.25277729113|-171.25277729113|-171.25277729113|-171.25277729113|-174.66680336086|-180.45105477636|-180.45105477636|-180.45105477636|-180.45105477636|-180.45105477636|-180.45105477636|-180.45105477636|-180.45105477636|-180.56228681478|-181.32476855288|-182.51640797732|-184.19600445559|-187.78931508008|-187.78931508008|-189.28257248075|-192.76457502744|-198.32703041921||-199.33003176462|-205.02070807098|-213.33812076382|-214.68428465713|-214.68428465713|-214.68428465713|-214.68428465713|-214.68428465713|-214.68428465713|-214.68428465713|-214.68428465713|-214.68428465713|-214.68428465713|-214.68428465713||-214.68428465713|-214.68428465713|-215.55059627725|-215.55059627725|-215.55059627725|-217.59017350363|-217.59017350363|-217.59017350363|-217.59017350363|-217.59017350363|-217.59017350363|-218.78185799042|-220.89873157518|-223.69302660643|-228.11776927497|-228.11776927497|-228.11776927497|-228.11776927497|-228.11776927497|-228.11776927497|-228.11776927497|-228.11776927497|-228.11776927497|-228.11776927497|||-228.11776927497|-228.11776927497|-228.11776927497|-228.11776927497|-231.70863218866|-233.09040434025|-233.09040434025|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686||214.79261443686|214.79261443686|214.79261443686|||214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686
04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH||834.97854208476|834.97854208476|809.25393564974|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.99351693038|802.94378179751|802.94378179751|802.94378179751|797.32642421945|768.33491579939|753.78879533266|737.09866148073|715.41517942304|711.09590052227|711.09590052227|694.51571556572|694.51571556572|694.51571556572|694.51571556572|694.51571556572|694.51571556572|694.51571556572|694.51571556572|694.51571556572|694.51571556572|689.99537504302|689.99537504302|689.99537504302|689.99537504302|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|686.05565636016|680.06184040018|679.23537822242|675.8170869138||664.43565212645|654.81253348944|654.81253348944|645.26392609938|641.8389743932|641.8389743932|641.8389743932|641.8389743932|632.56546555994|632.56546555994|632.56546555994|627.33419854686|627.33419854686|627.33419854686|627.33419854686|627.33419854686|627.33419854686|627.2879983854|609.79222042822|524.63863982154|524.63863982154|524.63863982154|524.63863982154|524.63863982154|522.22519089329|521.05572256885|521.05572256885|521.05572256885|521.05572256885|521.05572256885|521.05572256885|521.05572256885|521.05572256885|521.05572256885|521.05572256885|521.05572256885|515.1730250765|509.31146232515|509.31146232515|509.31146232515|509.31146232515|509.31146232515|509.31146232515|509.31146232515|506.10939525928|501.68044243219|499.13104714688|496.53449682986|488.37166314429|476.44073682699|472.96666705649|472.96666705649|471.45480877421|471.45480877421|471.45480877421|471.45480877421|471.45480877421|471.45480877421|471.45480877421|471.45480877421|451.00051363447|451.00051363447|451.00051363447|451.00051363447||451.00051363447|451.00051363447|451.00051363447|451.00051363447|451.00051363447|451.00051363447|451.00051363447|451.00051363447|451.00051363447|443.43390675097|434.03766908148|424.69741619405|416.56381170812|409.93238261081||-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-456.8424305646|-459.09781103315|-468.90917195415|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|||-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-479.41979380743|-493.79144807542|-502.72832982501|-505.75949644999|-518.33832735437|-532.26317209025|-543.45302405644|-561.78114292676|-568.27454127794|-568.27454127794|-568.27454127794|-568.27454127794|-568.27454127794|-568.27454127794|-568.27454127794|-669.31616782618|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-684.4478142602|-690.96864751784|-692.23185024226|-692.83540068693|-699.96836531686|-699.96836531686|-702.19820470862|-710.12022813219|-718.08911931137|656.40957395963||656.40957395963|656.40957395963|656.40957395963|||656.40957395963|656.40957395963|656.40957395963|656.40957395963|656.40957395963|656.40957395963
04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE||921.84642762779|921.84642762779|902.41823800006|900.2773829506|900.2773829506|900.2773829506|900.2773829506|900.2773829506|900.2773829506|900.2773829506|892.33505390343|892.33505390343|892.33505390343|892.33505390343|892.33505390343|892.33505390343|892.33505390343|886.98338305351|871.80375827017|862.92640689416|856.92932810831|854.79919597308|854.79919597308|833.75461675502|812.70515210736|808.63904908088|801.09895020488|799.28770278299|790.44191300432|787.30210724981|786.257871852|782.36315144663|782.36315144663|782.36315144663|782.36315144663|779.59238846175|776.04710846335|772.89041816396|772.89041816396|772.89041816396|749.25615267326|749.25615267326|749.25615267326|749.25615267326|749.25615267326|749.25615267326|736.6846011962|735.91914258017|735.91914258017|735.91914258017|735.91914258017|735.91914258017|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|733.44341509641|726.60382167831|718.8405407095|718.8405407095||712.00061842071|706.82226567662|706.82226567662|706.82226567662|706.82226567662|705.26916848726|687.99909847652|-749.63008837103|-749.63008837103|-749.63008837103|-749.63008837103|-749.63008837103|-749.63008837103|-749.63008837103|-749.63008837103|-777.27789088752|-809.56431167949|726.60630747092|721.34032468015|-760.05235982849|-760.05235982849|-760.05235982849|-760.05429473317|-760.05429473317|-760.05429473317|-760.05429473317|-760.05429473317|-760.05429473317|-760.05429473317|-760.05429473317|-760.05429473317|-760.05429473317|-760.05429473317|-760.05429473317|-764.39598389864|-764.39598389864|-764.39598389864|-764.39598389864|-767.85074871117|-768.26388187239|-768.26388187239|-774.5931898734|-776.42577602036|-776.98476723398|-776.98476723398|-776.98476723398|-777.21820078619|-777.21820078619|-780.38094478913|-780.38094478913|-780.38094478913|-791.24548335945|-794.32421928884|-794.32421928884|-794.32421928884|-794.32421928884|-794.32421928884|-794.32421928884|-806.44181986425|735.85522460956|735.85522460956|735.85522460956|735.85522460956|735.85522460956||735.85522460956|735.85522460956|735.85522460956|735.85522460956|735.85522460956|732.63914320225|726.15461033974|725.4384654274|720.78131047473|720.78131047473|709.40592046563|704.41184740188|704.41184740188|704.41184740188||704.41184740188|693.00004800295|-698.70986338351|-698.70986338351|-698.70986338351|-698.70986338351|-698.70986338351|-698.70986338351|-698.70986338351|-698.70986338351|-698.70986338351|-698.70986338351|-698.70986338351|-700.80456893416|649.0502592867|649.0502592867|649.0502592867|649.0502592867|649.0502592867|649.0502592867|649.0502592867|649.0502592867|635.04474203513|634.87050753003|||634.87050753003|634.87050753003|634.87050753003|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.58481898956|627.44403241136|621.16004957599|604.81112686177|603.83809730387|603.83809730387|603.83809730387|603.83809730387|-616.2340267866|-616.2340267866|-616.2340267866|-616.2340267866|-616.2340267866|-616.2340267866|-616.2340267866|-616.2340267866|-616.2340267866|-617.54692890569|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-620.81670025496|-622.13766594627|-640.07052401148|-655.16725432699|-661.86358268863|-667.31508645091|-671.31421416637|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577||-682.33467910577|-682.33467910577|-682.33467910577|||-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577
04139|40119|/equities/bacit-ltd|FTSE350||-105.87803769958|-105.87803769958|-105.87803769958|-105.87803769958|-106.11362652587|-106.11362652587|-106.72069681802|-107.4785535459|-109.08728002225|-112.58587025177|106.52418385007|106.52418385007|106.52418385007|106.26689779584|106.26689779584|104.58506554191|104.58506554191|104.58506554191|104.58506554191|104.58506554191|103.90727853258|103.90727853258|103.90727853258|103.90727853258|103.90727853258|103.90727853258|103.90727853258|103.90727853258|102.74141703137|100.47935369818|-108.50527803472|-108.50527803472|-108.50527803472|-111.9836472623|-113.75960425452|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.50120425516|-114.95689429502|-116.39654921669|-118.39697363516|-118.39697363516|-119.94108139299|-120.01231147208|-120.4470129163|-122.16335065177|-123.13705399092|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244||-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.41203717244|-123.70226149043|-125.05806705113|-126.33118535806|118.85655662394|118.85655662394|118.18506571293|117.63510736184|117.63510736184|117.63510736184|117.63510736184|117.63510736184|117.09456373538|115.89065770402|115.36215707213|114.90239759452|112.67175087406|112.4774096219|110.90880131626|110.90880131626|110.20044459131|108.62271773844|105.96968340906|105.83298360013|104.83500849732|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-115.75398391175|-116.77150226434|-116.77150226434|-116.84705772327|-116.84705772327|-116.84705772327|-116.84705772327|-116.84705772327|-116.84705772327|-116.84705772327|-116.84705772327||-116.84705772327|-116.84705772327|-116.84705772327|-116.84705772327|-116.84705772327|-116.84705772327|-119.0665643472|-121.98240468441|-125.73000926374|-128.16639730002|119.53686693893|119.53686693893|119.53686693893|119.53686693893||119.53686693893|119.53686693893|119.53686693893|119.53686693893|119.53686693893|118.642184562|117.28393060105|117.28393060105|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-125.51212595546|-127.49349868125|-130.00288949881|||122.0228793831|122.0228793831|122.0228793831|122.0228793831|122.0228793831|122.0228793831|122.0228793831|121.86986157313|121.62070634748|121.62070634748|121.62070634748|121.53411375577|121.11568585033|120.79520438109|120.27509452573|120.27509452573|119.52788450179|118.41108896398|117.76743446085|115.99714889232|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.69075561922|-126.83179907643|-126.83179907643|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326||-126.94270131326|-126.94270131326|-126.94270131326|||-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326
04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP||-183.49682281811|-183.49682281811|-183.49682281811|-183.49682281811|-183.49682281811|-183.49682281811|-183.49682281811|-185.99646555934|-191.91505688877|-191.91505688877|-191.91505688877|-191.91505688877|-194.333718893|-194.333718893|-194.333718893|-194.333718893|-194.333718893|-194.333718893|-194.333718893|-194.333718893|-194.333718893|-194.333718893|-194.333718893|-194.95968460714|-197.9774286976|-202.13535419749|-202.13535419749|-202.13535419749|-202.13535419749|-202.13535419749|-205.839283798|-207.9047435185|-207.9047435185|-207.9047435185|-207.9047435185|-207.9047435185|-207.9047435185|-216.10526989794|-216.27252058295|-224.21391141975|-232.40990700284|-236.78878555871|-236.91943237107|-236.91943237107|-236.91943237107|-236.91943237107|-236.91943237107|-236.91943237107|-242.79981434244|-242.79981434244|-242.79981434244|-242.79981434244|-242.79981434244|-243.29791852224|-243.29791852224|-243.29791852224|-243.29791852224|-246.05324280249|-248.25360311388|-250.28178123764|-255.79256685548|-255.79256685548|-255.79256685548|-265.79729650609|-273.52477389565|-273.67783886683|-273.67783886683|-273.67783886683|-273.67783886683||-273.67783886683|-273.67783886683|-273.67783886683|-273.67783886683|-273.67783886683|-273.67783886683|-273.67783886683|-279.13935372679|-279.13935372679|-279.13935372679|-283.30993111957|-283.30993111957|-283.30993111957|-283.30993111957|-283.30993111957|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-299.14193142642|-303.45565677966|-303.45565677966|-303.45565677966|-303.45565677966|-303.45565677966|-306.54961772854|-313.25703477182|-313.25703477182|-313.25703477182|-320.29004297563|-335.15560330626|278.50962513744|278.50962513744|278.50962513744|278.50962513744|278.50962513744|278.50962513744|278.50962513744|278.50962513744|278.50962513744|278.50962513744|278.50962513744|278.50962513744||278.50962513744|278.50962513744|278.50962513744|278.50962513744|278.50962513744|274.59402793049|260.02114214499|248.63460238333|244.71966746724|244.71966746724|244.71966746724|244.71966746724|244.71966746724|244.71966746724||229.28629772835|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|223.09751859818|215.96946510909|213.91264256166|213.91264256166|213.91264256166|210.27117440532|210.27117440532|210.27117440532|210.27117440532|||203.71152896164|189.13486331567|188.69207004557|185.00938561534|185.00938561534|183.51709316147|177.5323226493|177.46260329603|177.46260329603|177.46260329603|171.84955884481|163.08272532914|136.71480962407|128.4631394791|128.4631394791|128.4631394791|128.4631394791|128.4631394791|128.4631394791|128.4631394791|128.4631394791|128.4631394791|128.4631394791|128.4631394791|128.4631394791|127.06252148375|127.06252148375|127.06252148375|125.07279981755|123.40867036342|120.75274524158|117.31916048364|117.31916048364|117.31916048364|117.31916048364|117.31916048364|117.31916048364|117.31916048364|117.31916048364|117.31916048364|117.31916048364|113.45790060323|-152.49326478292|-152.49326478292|-152.49326478292|-152.49326478292|-152.49326478292|-152.49326478292|-152.49326478292|-155.79212698726|-156.41002882618|-161.74558934788|-167.74509927542|-172.5778880838|-180.74209634501|-188.65343943391|-198.44259994067|-204.67906804326|-204.67906804326|-204.67906804326|-204.67906804326|-204.67906804326|-204.67906804326||-204.67906804326|-204.67906804326|-204.67906804326|||-204.67906804326|-204.67906804326|-204.67906804326|-204.67906804326|-204.67906804326|-204.67906804326
04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-774.15819476599|-774.15819476599|-774.15819476599|-774.15819476599|-774.15819476599|-774.15819476599|-774.15819476599|730.78157732689|730.78157732689|730.78157732689|730.78157732689|730.78157732689|730.78157732689|730.78157732689|730.78157732689|730.78157732689|730.78157732689|728.59064147432|717.21182386035|714.56869317817|706.04854797575|705.9774320655|705.9774320655|705.9774320655|701.94714673944|700.78196152139|700.78196152139|700.78196152139|700.78196152139|700.78196152139|700.78196152139|700.78196152139|700.78196152139|674.70217946821|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|657.05849733085|656.67610814539|655.9456757171|654.13408413012|652.75504213595|652.75504213595|643.75560237327|641.00622485919|639.09024984355|632.73796276981|632.73796276981||628.56995863312|620.29658248714|620.29658248714|620.29658248714|620.25781324097|620.25781324097|620.25781324097|620.25781324097|620.25781324097|620.25781324097|620.25781324097|620.25781324097|620.25781324097|620.25781324097|620.25781324097|620.25781324097|620.25781324097|620.25781324097|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-653.69658569094|-655.77599147952|-663.02887942169|-667.86542157965|-670.15602397739|-683.11780441932|-693.49012951896|-693.49012951896|-693.49012951896|-702.76681057662|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655|647.13598230655||647.13598230655|619.76627028426|619.76627028426|619.76627028426|619.76627028426|619.3760864439|619.3760864439|619.3760864439|619.3760864439|619.3760864439|615.60010672087|615.60010672087|608.58345191208|606.95734497935||598.17806141355|598.17806141355|596.69785162994|596.69785162994|596.69785162994|596.69785162994|596.69785162994|596.69785162994|596.69785162994|596.69785162994|596.69785162994|596.69785162994|596.69785162994|596.69785162994|596.69785162994|596.69785162994|594.2242839291|583.25159931696|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|||-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-624.99561096403|-632.32050510218|-635.05235158922|-642.03039065469|-645.71842726962|-645.71842726962|-645.71842726962|-645.71842726962|-645.71842726962|-650.91077769836|-650.91077769836|-650.91077769836|-650.91077769836|-651.65086410928|-654.63984901032|-655.48196016387|-655.48196016387|-655.48196016387|-655.48196016387|-655.48196016387|-655.72912635728|-655.72912635728|-655.72912635728|-655.72912635728|-655.72912635728|-655.72912635728|-655.76825435922|-655.76825435922|-655.76825435922|-655.76825435922|-655.76825435922|-662.93624647515|-662.93624647515|-666.55382366596|-669.30980407329|-670.8442267481|628.34327436208|628.34327436208|628.34327436208|628.34327436208|628.34327436208|628.34327436208|624.23610788216||624.23610788216|623.71001455359|623.71001455359|||622.3444606151|614.43828957233|-656.69687269627|-656.69687269627|-656.69687269627|-656.69687269627
04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH||-136.95774908225|-136.95774908225|-136.95774908225|-136.95774908225|-136.95774908225|-136.95774908225|-136.95774908225|-138.13638252859|-139.60153478654|-140.34059115551|-141.70343495631|-142.37048277616|-144.40609417756|-147.62065443286|-150.28962298774|-151.00235972298|-153.43040460892|-156.48099596575|-158.56777617749|-160.29475113878|-160.71083171643|-162.97037026923|154.51704651521|154.51704651521|154.51704651521|154.51704651521|154.51704651521|154.51704651521|154.51704651521|154.51704651521|154.51704651521|154.51704651521|153.8495069787|-164.34162848861|-164.34162848861|-164.34162848861|-164.34162848861|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.82838228825|159.50170647219|159.50170647219|156.79634662817|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935|156.6792526935||156.6792526935|156.26305566612|155.72006252941|155.05840586221|153.68384622301|153.68384622301|153.68384622301|152.02650190686|-162.2364553378|-162.2364553378|-162.2364553378|-162.2364553378|-162.2364553378|-162.2364553378|-162.2364553378|151.83054180134|151.83054180134|151.83054180134|150.76024133174|150.76024133174|148.13081658116|146.17366201939|146.17366201939|146.17366201939|146.17366201939|145.6812759984|145.6812759984|145.35752790376|144.75713854568|144.75713854568|143.32736853247|141.45601595365|141.45601595365|141.45601595365|141.45601595365|141.45601595365|-151.2224330917|-151.2224330917|-151.2224330917|-151.2224330917|-151.2224330917|-151.78603914214|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.94985927904|141.48795619899|139.92527558095|139.92527558095|139.92527558095|139.92527558095|139.92527558095|139.92527558095||139.92527558095|139.92527558095|139.92527558095|139.92527558095|139.92527558095|138.48630202354|137.48822003538|134.40080749916|134.32351515528|134.32351515528|133.93308070231|131.58953140101|131.04447648615|130.28486228089||-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-140.2426560108|-142.05629738369|-142.05629738369|-143.01810125288|-143.57692983721|-143.57692983721|-143.57692983721|-147.17435919548|||-147.74498525095|-147.74498525095|-147.74498525095|-147.74498525095|-147.74498525095|-147.74498525095|-147.74498525095|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|-148.00492292363|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|136.54907254538|136.54907254538|136.54907254538|136.54907254538|136.54907254538||136.54907254538|136.07423024685|136.07423024685|||136.07423024685|136.07423024685|136.07423024685|134.25748364694|133.93238827337|133.93238827337
04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP||2930.7073071509|2930.7073071509|2930.7073071509|2930.7073071509|2930.7073071509|2930.7073071509|2930.7073071509|2930.7073071509|2923.5636746121|2917.2929717912|2877.4077454522|2877.4077454522|2877.4077454522|2877.4077454522|2846.5641616135|2785.3261254488|2785.3261254488|2658.4179171654|-2974.6104512724|-2974.6104512724|-2974.6104512724|-2974.6104512724|-2974.6104512724|-2974.6104512724|-2992.3449458582|2684.6811442274|2684.6811442274|2684.6811442274|2629.3679380305|2574.5754867005|2523.3949363947|-2758.2476862501|-2758.2476862501|-2758.2476862501|-2758.2476862501|-2758.2476862501|-2758.2476862501|-2758.2476862501|-2758.2476862501|-2770.231199026|-2770.231199026|-2799.7996395428|-2861.999599492|-2894.7217772133|-2941.9195594282|-2941.9195594282|-2941.9195594282|-2941.9195594282|-3024.611576448|-3037.6239738311|-3108.0575772718|-3108.0575772718|-3108.0575772718|-3125.494530302|2811.2642020603|2811.2642020603|2811.2642020603|2811.2642020603|2811.2642020603|2811.2642020603|2811.2642020603|2811.2642020603|2811.2642020603|2811.2642020603|2811.2642020603|2811.2642020603|2765.0792618029|2765.0792618029|2725.124074795||-3086.0841156687|-3086.0841156687|-3086.0841156687|-3086.0841156687|-3086.0841156687|-3086.0841156687|-3086.0841156687|-3086.0841156687|-3086.0841156687|-3086.0841156687|-3086.0841156687|-3086.0841156687|-3086.0841156687|-3086.0841156687|-3086.0841156687|-3113.7308237407|2837.2255346688|2837.2255346688|2837.2255346688|2833.314038132|2833.314038132|2833.314038132|2833.314038132|2833.314038132|2833.314038132|2833.314038132|2833.314038132|2833.314038132|2785.6267090355|2715.1407878172|2680.7119864636|2661.6372874769|2648.0320446792|2613.0130086279|2550.3886944824|2498.4538282877|-2686.1375298875|-2686.1375298875|-2686.1375298875|-2686.1375298875|-2686.1375298875|-2686.1375298875|-2686.1375298875|-2686.1375298875|-2686.1375298875|-2686.1375298875|-2686.1375298875|-2686.1375298875|-2686.1375298875|-2686.1375298875|-2686.1375298875|-2770.9150180174|-2826.194341731|-2826.194341731|-2826.194341731|-2888.7048675483|-2891.9504537633|-2891.9504537633|-2919.9449486259|-2951.6054984732|-2966.7435226091|-2983.5830806768|-3016.2034229742|-3049.6704699714||-3115.0948608406|-3123.22309087|-3123.22309087|-3123.22309087|-3123.22309087|-3123.22309087|-3123.22309087|-3261.3589898555|-3268.7656167943|-3268.7656167943|-3268.7656167943|-3268.7656167943|-3347.3354943548|-3393.9838826165||-3556.4042651902|3176.928238658|3176.928238658|3176.928238658|3107.0035985089|3044.812768417|3016.4201658627|2949.3557398474|-3225.3423176559|-3225.3423176559|-3225.3423176559|-3225.3423176559|-3225.3423176559|-3283.4359085065|-3350.484342785|-3358.030976592|-3358.030976592|-3358.030976592|-3358.030976592|3033.0479730323|3033.0479730323|3033.0479730323|3033.0479730323|3033.0479730323|||3033.0479730323|3033.0479730323|3033.0479730323|3033.0479730323|3033.0479730323|3033.0479730323|3030.4720815102|3030.4720815102|3030.4720815102|3030.4720815102|3030.4720815102|3030.4720815102|3030.4720815102|3030.4720815102|3030.4720815102|2997.2845176503|2948.2416813953|2916.0552102308|2899.7835669232|2766.1484076924|2746.3460557418|2746.3460557418|2746.3460557418|2745.9455686628|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2717.5467029078|2688.9407810086|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514||2640.9054313514|2640.9054313514|2640.9054313514|||2640.9054313514|2640.9054313514|2640.9054313514|-2851.0308732884|-2851.0308732884|-2851.0308732884
04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP||1687.9945164878|1687.9945164878|1687.9945164878|1687.9945164878|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1785.7373496887|-1793.1526107652|-1793.6140119613|-1806.4600132904|-1813.0666814338|-1824.329236338|-1824.329236338|-1847.9867115284|-1847.9867115284|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1871.7751372106|-1882.4754780378|-1882.4754780378|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737||-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1893.4634105737|-1915.3326754091|-1915.3326754091|-1915.3326754091|-1915.3326754091|-1915.3326754091|-1915.3326754091|-1915.3326754091|-1915.3326754091|-1915.3326754091|-1917.8582653074|-1917.8582653074|-1917.8582653074|-1922.0490066816|-1922.0490066816|-1922.0490066816|-1922.0490066816|-1922.0490066816|-1922.0490066816|-1922.0490066816|-1922.0490066816|-1922.0490066816|-1922.0490066816|-1922.0490066816|-1922.0490066816|-1922.0490066816|-1938.0544518684|-1939.4578864514|-1939.4578864514|-1942.0443258748|-1949.0854950272|-1949.0854950272|-1949.0854950272|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1757.4336605331|1724.9262894812|1721.4736549792|1707.9707277546|1699.3652481779||1676.2017459224|1676.2017459224|1676.2017459224|1676.2017459224|1676.2017459224|1676.2017459224|1676.2017459224|1676.2017459224|1671.4589455832|1671.4589455832|1668.995236578|1668.995236578|1656.4774411413|1616.4662540459||1616.2142599008|1616.2142599008|1616.2142599008|1616.2142599008|1551.1142238589|1551.1142238589|1551.1142238589|1551.1142238589|1542.6824709543|1526.6482627044|1526.6482627044|1526.6482627044|1526.6482627044|1526.6482627044|1526.6482627044|1526.6482627044|1526.6482627044|1526.6482627044|1526.6482627044|1526.6482627044|1524.6350561938|1524.6350561938|1512.7056179931|1493.450686659|||1482.2785407322|1462.9761563691|1459.1903216788|1459.1903216788|1459.1903216788|1447.9892463098|1427.618280401|1427.618280401|1427.618280401|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1536.8784552147|-1548.294949696|-1570.2274207777|-1586.5133723106|-1586.5133723106|-1586.5133723106|-1645.0148581229|-1649.3512445542|-1649.3512445542|-1649.3512445542|-1649.3512445542|-1649.3512445542|-1649.3512445542|-1649.3512445542|-1649.3512445542|-1649.3512445542|-1649.3512445542|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942||-1649.6545704942|-1649.6545704942|-1649.6545704942|||-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942|-1649.6545704942
04145|6870|/equities/temple-bar-inv-trust|FTSE350||-271.54193041034|-271.54193041034|-271.54193041034|-271.54193041034|-271.54193041034|-271.54193041034|-271.54193041034|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.02131172579|-272.37816262443|-272.37816262443|262.45578819528|262.45578819528|262.45578819528|262.45578819528|262.45578819528|262.45578819528|262.45578819528|262.45578819528||262.45578819528|262.45578819528|262.45578819528|262.45578819528|262.42309799475|-275.81939934288|-275.81939934288|-275.81939934288|-275.81939934288|-275.81939934288|-275.81939934288|-275.81939934288|-275.81939934288|-275.81939934288|-275.81939934288|-286.68822149209|271.44046729371|271.44046729371|270.40607477079|270.17341641199|265.63712934666|264.32013627799|264.32013627799|264.32013627799|264.0362625311|263.65140281233|262.51466258933|258.96830456975|258.87122101715|258.87122101715|258.87122101715|256.3291344635|255.12269290179|-268.76483426341|-268.76483426341|-268.76483426341|-268.76483426341|-268.76483426341|-268.76483426341|-268.76483426341|-268.76483426341|-268.76483426341|-268.76483426341|-268.76483426341|-268.76483426341|-268.76483426341|-268.76483426341|-268.76483426341|-268.76483426341|-268.76483426341|-270.36979892793|-273.70734731956|-274.93706451305|-275.84261727982|-275.84261727982|265.38816464292|265.38816464292|265.38816464292|265.38816464292|265.38816464292|265.38816464292|265.38816464292|265.38816464292|265.38816464292||265.38816464292|265.38816464292|265.38816464292|265.38816464292|265.38816464292|265.02390841332|265.02390841332|264.16922949516|262.90532131949|262.30551720504|259.85611937712|257.39924179923|256.10937856979|254.00308285098||250.87404272667|250.01587446493|250.01587446493|250.01587446493|250.01587446493|247.46833884233|245.12036564078|244.86290626753|244.07084783171|240.79618044533|239.43851892794|239.43851892794|239.43851892794|239.43851892794|239.43851892794|239.43851892794|237.75590644771|237.61767383079|236.65852647865|236.16986940706|236.16986940706|236.16986940706|232.41096600784|231.18184947187|||230.68907423587|230.68907423587|229.30800825373|229.30800825373|229.30800825373|229.30800825373|229.30800825373|229.30800825373|229.30800825373|229.30800825373|229.30800825373|229.30800825373|229.30800825373|229.06911083063|229.06911083063|229.06911083063|229.06911083063|228.43780733997|228.43780733997|228.43780733997|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-235.90949991885|-236.53322324425|-240.17857985663|230.57907364716|230.57907364716|230.57907364716|230.57907364716|230.57907364716|230.57907364716|230.57907364716|230.57907364716|230.57907364716|230.57907364716||230.57907364716|230.57907364716|230.57907364716|||230.2695960536|230.2695960536|230.2695960536|226.77688678265|226.39146333271|226.39146333271
04146|6817|/equities/templeton-emerging|FTSE350||-170.12543900439|-170.63260358085|-170.63260358085|-170.63260358085|-170.63260358085|-170.63260358085|-170.63260358085|-170.63260358085|-170.63260358085|-170.63260358085|-170.63260358085|-170.63260358085|-171.14733985519|-172.3975479934|-172.3975479934|-172.3975479934|-172.3975479934|-172.3975479934|-172.3975479934|-172.3975479934|-172.3975479934|-172.3975479934|-172.48825656275|-172.48825656275|-172.48825656275|-172.48825656275|-172.48825656275|-172.48825656275|-172.48825656275|-172.78694800646|-173.95216580796|-173.96907871484|-174.76564437283|-174.95072207332|167.30201930701|167.30201930701|167.30201930701|167.30201930701|167.30201930701|167.30201930701|166.13557073473|165.81731014119|164.80811627558|163.49790799012|163.25323398235|161.31470985018|159.16077888898|156.30087034892|-162.30478495057|-162.30478495057|-162.30478495057|-162.30478495057|-162.30478495057|-162.30478495057|-162.30478495057|-162.30478495057|-162.30478495057|-162.30478495057|-162.37198276979|-163.19108772788|-164.02343199555|-164.39271103347|158.50547718608|158.50547718608|158.50547718608|158.50547718608|158.50547718608|158.50547718608|158.50547718608||158.50547718608|158.50547718608|158.50547718608|158.50547718608|158.20608016742|156.98453724928|155.24947837269|154.61053830689|153.67837843968|151.22042523571|-162.07699467779|-162.07699467779|-162.07699467779|-162.07699467779|-162.07699467779|160.10219886706|160.10219886706|160.10219886706|160.10219886706|160.10219886706|160.10219886706|160.10219886706|160.10219886706|160.10219886706|160.10219886706|160.10219886706|160.10219886706|160.10219886706|160.10219886706|160.10219886706|160.10219886706|160.10219886706|159.11622628024|157.79042910262|156.82964938132|156.26583695907|154.17315065086|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-163.87642357444|-165.64708474947|-165.64708474947|-166.7643279375|-167.4182905812|157.26798407345||157.26798407345|157.26798407345|157.26798407345|157.26798407345|157.26798407345|157.26798407345|156.69953501786|156.43770390711|155.44228300741|155.09009567555|153.89347817781|153.89347817781|153.89347817781|153.09513576696||151.5817094188|149.82439436968|148.39458294926|148.39458294926|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.80380400487|147.6530921281|147.6530921281|147.6530921281|147.6530921281|147.6530921281|147.6530921281|||147.6530921281|147.6530921281|147.6530921281|147.6530921281|147.6530921281|146.92121456074|145.91674131913|145.91674131913|145.91674131913|145.91674131913|145.91674131913|144.85748730283|144.77839470551|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-153.49905733502|-155.22062295715|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254||144.89673895254|144.89673895254|144.89673895254|||144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254
04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE||349.93204985899|349.54672613455|-358.53880691244|-358.53880691244|-358.53880691244|-358.53880691244|-358.53880691244|-358.53880691244|-358.53880691244|-358.53880691244|-358.53880691244|-358.53880691244|-358.53880691244|-359.79312387786|-360.70592986906|-360.70592986906|-360.70592986906|-360.70592986906|-360.70592986906|-360.70592986906|-360.70592986906|-360.70592986906|-366.60658128355|-368.29620549517|-369.76799898498|-370.79221227823|-371.15366462668|-371.15366462668|-371.15366462668|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|-371.55500311367|357.45572055243|357.45572055243|357.45572055243|357.45572055243|357.45572055243|357.45572055243|357.45572055243|357.45572055243|357.45572055243|357.45572055243|357.45572055243|355.86524314774|355.86524314774|355.86524314774|353.48916074847|353.25462576653|353.01070750317|352.74522615098|350.16134713119|348.68483557112|347.68314249656|342.65904620114|340.42673326006|338.00748004373|337.18207356292|337.18207356292||334.74675450676|330.81861374503|328.39658541779|328.39658541779|328.39658541779|327.35176293166|325.80195677845|323.66328157946|320.72586096177|318.00217099525|318.00217099525|318.00217099525|318.00217099525|318.00217099525|318.00217099525|318.00217099525|318.00217099525|317.8635267189|315.73725530073|315.73584261388|310.97314760917|310.57546360167|310.57546360167|310.57546360167|310.21078461708|305.74532200564|305.43368569203|302.03186587037|300.85971844861|300.85971844861|298.66634806735|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|296.00624249175|295.8966026389|295.8966026389|295.22900785392|295.22900785392|295.22900785392|295.22900785392||295.12552651931|295.12552651931|295.12552651931|295.12552651931|295.12552651931|295.12552651931|295.12552651931|295.12552651931|295.12552651931|293.3952485143|292.00949616552|289.94409587781|288.1656675118|284.52851844031||-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|-301.94985527926|281.47034409702|281.47034409702|281.47034409702|281.47034409702|281.47034409702|281.47034409702|281.47034409702|281.47034409702|281.47034409702|281.47034409702|||281.47034409702|280.63515846663|277.45723479978|277.45723479978|276.77469448239|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-292.85247561643|-301.92465628161|-301.92465628161|-302.66811920288|-302.70369321884|-302.70369321884|-302.70369321884|-302.70369321884|-302.70369321884|-302.70369321884|-302.70369321884|-302.70369321884|-302.70369321884|-302.70369321884|-302.70369321884|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919||276.5317381919|276.5317381919|276.5317381919|||276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919
04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP||180.41881092222|173.23201145763|170.52896856797|170.52896856797|170.52896856797|169.68773539345|165.5308189688|165.09463510487|165.09463510487|165.09463510487|165.09463510487|159.43847582046|-177.13051783489|-177.13051783489|-177.13051783489|-177.13051783489|-177.13051783489|-179.90058079745|-180.03397561208|-180.63775254505|-181.50861868612|-185.19845384748|171.1298355361|171.1298355361|171.1298355361|171.1298355361|171.1298355361|171.1298355361|171.1298355361|171.1298355361|171.1298355361|171.1298355361|171.1298355361|171.1298355361|171.1298355361|-165.05573524146|152.63944470641|152.63944470641|152.63944470641|152.63944470641|152.63944470641|152.63944470641|152.63944470641|152.63944470641|152.63944470641|152.63944470641|152.3660473002|151.75117366987|151.47922426631|151.47922426631|150.67845544795|150.67845544795|150.67845544795|150.67845544795|149.10939290766|124.89932545296|123.98262610195|123.98262610195|123.98262610195|123.98262610195|121.52514452137|121.36127338583|121.29885317174|121.29885317174|121.29885317174|121.29885317174|121.29885317174|121.29885317174|121.15427808063||118.71586555129|117.93985603789|116.19116898091|114.73576755915|-129.18881527769|-129.18881527769|-129.18881527769|-129.18881527769|-129.18881527769|-129.18881527769|-129.18881527769|-129.18881527769|-129.18881527769|-130.17646489526|-131.17385107042|-138.57880740156|-138.57880740156|-138.57880740156|-138.57880740156|-138.57880740156|-138.57880740156|-138.57880740156|-139.94352308633|-139.94352308633|-139.94352308633|-139.94352308633|-139.94352308633|-139.94352308633|-139.94352308633|-139.94352308633|-139.94352308633|-139.94352308633|-139.94352308633|-139.94352308633|-139.94352308633|-139.94352308633|-139.94352308633|-139.94352308633|-139.98673466976|-140.2302452053|-140.2302452053|-140.87805514484|-141.17561716668|-141.71445381216|-141.71445381216|-141.71445381216|-141.71445381216|-141.71445381216|-141.71445381216|-141.71445381216|-142.180506728|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699|-144.64269856699||-144.64269856699|-145.70300281587|-149.93666911724|-151.674073067|-152.34984925775|-152.34984925775|-152.34984925775|-152.34984925775|-152.35683603617|-152.35683603617|-152.35683603617|-152.35683603617|-152.35683603617|-152.35683603617||-152.35683603617|-152.35683603617|-152.35683603617|-154.10826376117|-157.3625076947|-157.8625339179|-157.8625339179|-157.8625339179|-157.8625339179|-157.8625339179|-157.8625339179|-157.8625339179|-157.8625339179|-160.38558998691|-161.22704273448|-162.28337898503|-163.75930828795|-164.22145551824|-165.48594765291|-165.58352478476|-165.58352478476|-165.58352478476|-165.58352478476|-165.58352478476|||-165.58352478476|-165.58352478476|156.4863664542|156.4863664542|156.4863664542|152.41863016667|147.29059425528|146.52833090507|146.52833090507|146.52833090507|146.52833090507|146.52833090507|146.52833090507|146.52833090507|146.52833090507|146.52833090507|145.42036258603|143.33873463754|143.33873463754|143.33873463754|143.33873463754|143.33873463754|143.33873463754|143.33873463754|143.33873463754|143.33873463754|143.33873463754|143.33873463754|143.33873463754|143.33873463754|142.09859997568|139.8651131186|139.2519524344|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-153.41641000309|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103||138.09738763103|138.09738763103|137.24154232089|||135.90171843705|135.03524982861|133.50583280381|132.78857738208|132.78857738208|132.78857738208
04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP||246.52116940453|246.52116940453|246.52116940453|246.52116940453|246.52116940453|246.52116940453|246.52116940453|246.52116940453|246.52116940453|242.6346326717|240.28848074633|238.01497860703|237.85799828029|237.85799828029|234.70333142254|233.08703491394|231.09670545993|229.99633939992|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|223.163287907|222.15365323|221.08739247778|220.66416681772||220.66416681772|220.66416681772|220.66416681772|220.66416681772|220.66416681772|219.04351868636|214.96502076262|214.96113418069|211.81792686743|207.8367178883|207.8367178883|207.8367178883|207.8367178883|207.8367178883|207.8367178883|207.8367178883|207.8367178883|206.84635320922|203.64049802464|203.64049802464|203.64049802464|203.64049802464|203.64049802464|203.64049802464|203.64049802464|203.64049802464|202.15862372296|202.15862372296|202.15862372296|202.15862372296|201.59291524774|201.3926848293|198.23064495464|-216.56783432774|-216.56783432774|-216.56783432774|-216.56783432774|-216.56783432774|-216.56783432774|-217.93092838716|-218.70855152989|-218.70855152989|-220.93728100353|-223.77765139493|-223.77765139493|-223.77765139493|-223.77765139493|-223.77765139493|-223.77765139493|-223.77765139493|-223.77765139493|-224.3323332353|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324||203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|203.57707274324|-221.27214171702||-221.27214171702|-221.27214171702|-221.27214171702|-221.27214171702|-221.27214171702|-221.27214171702|-221.34127094805|-224.71530546149|-226.05104034014|-226.05104034014|-226.05104034014|-229.65987066013|207.75295677828|207.75295677828|207.75295677828|207.75295677828|207.75295677828|207.75295677828|207.75295677828|207.75295677828|207.75295677828|207.75295677828|206.07597791027|206.07597791027|||206.07597791027|206.07597791027|205.31158180382|205.31158180382|204.02397791706|201.52664043465|198.08515942934|196.94583652685|194.51643528618|194.36648140657|194.19609452076|192.90676965522|191.6185320727|171.39532840163|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-193.75925624151|-197.18327953836|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943||178.55595589943|178.55595589943|178.55595589943|||178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943
04150|6766|/equities/tr-property-investment-tst|FTSE350||-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-324.41806517153|-325.96451685726|-327.87724095251|-332.05804550279|-333.0644950031|-334.34943889233|-335.01920251373|-335.01920251373|-335.01920251373|-335.01920251373|-335.01920251373|-335.67802779473|-335.67802779473|-339.80891977192|-340.67657752435|-340.75175280484|-343.32623803066|-343.32623803066|-345.28239263045|-345.28239263045|-346.36932514494|-346.96591682771|-348.76768536412|-350.93631707125|-354.37368563472|-359.47076181636|343.10985926225|343.10985926225|343.10985926225|343.10985926225|343.10985926225|343.10985926225|343.10985926225|343.10985926225|343.10985926225|343.10985926225|341.25743016466|341.25743016466|341.25743016466|341.25743016466|341.25743016466|341.25743016466|341.25743016466|341.25743016466|340.14806193168|340.14806193168|338.12902871287|338.12902871287|338.12902871287|337.78225412541|332.42472680601|332.11080756223|331.70645284692|329.34050316325|327.19506563364|327.19506563364|325.05924888628|325.05924888628|325.05924888628|325.05924888628|325.05924888628|325.05924888628|325.05924888628||324.98369073042|324.98369073042|324.98369073042|324.98369073042|324.98369073042|324.98369073042|324.98369073042|324.98369073042|324.98369073042|324.98369073042|324.98369073042|324.98369073042|324.98369073042|324.98369073042|324.98369073042|324.98369073042|324.98369073042|319.22677867953|319.22677867953|318.78205500617|318.78205500617|318.78205500617|318.78205500617|318.78205500617|318.78205500617|318.78205500617|318.78205500617|317.52821616082|314.71796967088|314.03524713051|312.57804795914|309.45339204662|-329.92386554032|-329.92386554032|-329.92386554032|-329.92386554032|-329.92386554032|-329.92386554032|-329.92386554032|-329.92386554032|-329.92386554032|-330.74873948924|-339.64021286294|-340.85864766788|-340.85864766788|-341.67283064901|-341.67283064901|-341.67283064901|-341.67283064901|-341.67283064901|-341.74203710621|-344.30055668121|318.31338869807|318.31338869807|318.31338869807|318.31338869807|318.31338869807|318.31338869807|316.84820966453|314.80356629392|313.12236867905|313.12236867905|313.12236867905|313.12236867905||313.12236867905|313.12236867905|313.12236867905|313.12236867905|313.12236867905|313.12236867905|313.12236867905|309.16374297672|306.52540003877|306.52540003877|304.77154908822|304.69944331879|304.69944331879|304.19104202847||-325.58581270149|-325.58581270149|-325.58581270149|-325.58581270149|-325.58581270149|-325.58581270149|-325.58581270149|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|||-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-326.81291243548|-327.04052731815|-327.04052731815|-327.04052731815|-327.04052731815|-327.04052731815|-327.04052731815|-327.04052731815|-327.04052731815|-327.04052731815|-327.04052731815|-331.17812564724|-331.17812564724|-331.17812564724|-332.77143592695|-334.27789335734|-334.27789335734|-334.27789335734|-334.27789335734|-334.27789335734|-334.27789335734|-334.27789335734|-334.27789335734|-334.27789335734|-334.27789335734|-335.2198760828|-335.88969174538|-335.88969174538|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-338.03535749462|-338.03535749462|-338.03535749462|-338.17817499402|-340.43852532973|-345.34947367366|325.30716992812|325.30716992812|325.30716992812|325.30716992812|325.30716992812|325.30716992812|325.30716992812|325.30716992812|325.30716992812|325.30716992812||325.30716992812|324.60543294965|322.26162302294|||319.64345176473|319.64345176473|315.42395112531|307.94064906552|307.94064906552|307.94064906552
04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP||379.90492191018|379.90492191018|379.90492191018|379.90492191018|379.90492191018|375.81706189665|375.81706189665|375.81706189665|375.81706189665|375.02476912998|375.02476912998|372.06895119833|372.06895119833|372.06895119833|372.06895119833|372.06895119833|372.06895119833|366.23218936045|361.95798004025|355.18663329939|352.74071926387|345.60079748665|336.92310018048|331.61457304939|326.66062858352|315.03401955243|314.08226361403|313.50250631051|309.89816856037|309.89816856037|307.70337233833|307.70337233833|307.70337233833|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|306.87585622436|302.35094559597|301.95531692301|301.95531692301|301.95531692301|301.95531692301|298.19478437409|-326.49315166222|-326.49315166222|-326.49315166222|-326.49315166222|-326.49315166222|-329.51460753268|-330.23778617316|-330.23778617316|-332.05653126364|-332.05653126364|-336.27391786183|-338.65792773198||-338.65792773198|-343.69127328836|-343.69127328836|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-344.81576168901|-352.69529822542|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743||-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743|-356.69579461743||-356.69579461743|-356.69579461743|-357.70366068603|-363.68182553982|-369.16820133765|-370.90551830485|-382.34746208406|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|||336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|336.89639075615|327.8182180548|317.77045590616|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833||283.45320892833|283.45320892833|281.50497233524|||281.50497233524|281.50497233524|281.50497233524|281.50497233524|281.50497233524|281.50497233524
04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-836.39216306741|-836.39216306741|-836.39216306741|-836.39216306741|-836.39216306741|-836.39216306741|-836.39216306741|-849.79684785268|-865.58416834733|-865.58416834733|-865.58416834733|-865.58416834733|-873.56574260814|-876.21193623127|-879.67992914585|-882.01225820476|-882.01225820476|-891.48584244973|-895.35906475276|-895.35906475276|-897.31562750306|-908.76736389229|-922.12020233616|-922.12020233616|-938.4946692624|-944.93675364265|-944.93675364265|-944.93675364265|-944.93675364265|-944.93675364265|-944.93675364265|-944.93675364265|-944.93675364265|-944.93675364265|-944.93675364265|-950.62917179193|-950.62917179193|-950.62917179193|-950.62917179193|-950.62917179193|-950.62917179193|-950.62917179193|-968.00463532436|891.6460353582|891.6460353582|891.6460353582|891.6460353582|891.6460353582|891.6460353582|891.6460353582|891.6460353582|891.6460353582|889.77337262022|876.13708068914|-917.38519668385|-917.38519668385|-917.38519668385|-917.38519668385|-917.38519668385|-917.38519668385|-925.76132964873|-942.42925516525|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922||-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|-949.73568253922|891.34816417006|891.34816417006|891.34816417006|891.34816417006|891.34816417006|875.30440901243|875.30440901243|875.30440901243|869.47712112492|867.90223202248|839.17739321942|837.83599246602|818.28208946423|818.28208946423|813.89676607136|809.38529563485|788.2336618165|748.03740201833|-832.17085901857|-832.17085901857|-832.17085901857|-832.17085901857|-832.17085901857|-832.17085901857|-832.17085901857|-832.17085901857|-832.17085901857|-840.93984335396|-853.57204817107|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057|793.65493117057||792.08423544771|792.08423544771|792.08423544771|792.08423544771|792.08423544771|792.08423544771|786.87137271968|763.60708079964|755.69392691314|755.69392691314|751.24325212571|728.37747176014|728.37747176014|724.97496862237||716.61107624708|702.3439212927|702.3439212927|688.82657921411|687.93267561666|687.93267561666|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|||-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-753.88048777719|-755.29139958641|-761.98753464245|-773.25282576375|-779.70318585295|-792.68128438414|-795.57920758394|-797.70495193842|-797.70495193842|-797.70495193842|-797.70495193842|-797.70495193842|-797.70495193842|-797.70495193842|-797.70495193842|-797.70495193842|-797.70495193842|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-806.53251908558|-835.78445045968|-852.09826906544|-860.3568118473|-860.3568118473|786.18232133714|786.18232133714|786.18232133714|786.18232133714|786.18232133714|786.18232133714|786.18232133714||786.18232133714|786.18232133714|784.60656677896|||784.60656677896|784.60656677896|779.529533563|770.46462572272|770.46462572272|770.46462572272
04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-140.38309493097|-140.38309493097|-140.38309493097|-140.38309493097|-140.38309493097|-140.38309493097|-140.38309493097|-141.80899572408|-142.7600054215|-143.61110882744|-145.37346103439|-145.40055757405|-145.40055757405|-147.1228415794|-147.24038688435|-147.24038688435|-147.24038688435|-147.81153776131|-148.49059785165|-150.50621746158|-151.51801245053|-155.09779890201|-157.84727937377|-157.84727937377|-158.22071604862|-158.22071604862|-160.08359399418|-160.08359399418|-161.10955837678|-161.69076705295|-161.69076705295|-161.69076705295|-161.69076705295|-161.69076705295|-161.69076705295|-161.69076705295|-161.69076705295|-162.45538649537|-162.45538649537|-165.50620539959|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.92485406047|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075||153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|153.74248234075|152.48392689427|152.48392689427|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802||150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|150.53720256802|148.985778088|147.90312831092|147.90312831092|147.90312831092|147.90312831092|147.90312831092|147.07014239814||145.85679670041|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|||-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-158.61486517837|-159.38873891753|-161.77096497028|-161.77096497028|-161.77096497028|-161.77096497028|-161.77096497028|-161.77096497028|-161.77096497028|-161.77096497028|-161.77096497028|-161.77096497028|-161.77096497028|-161.77096497028|-161.77885030606|-164.53994343431|-164.53994343431|-165.18882807263|-165.31692192688|-165.31692192688|-165.31692192688|-165.31692192688|-165.31692192688|-165.31692192688|-165.31692192688|-166.35769645521|-171.09554809866|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514||156.34507140514|154.70252396659|154.05480127419|||153.60489495689|151.74011326344|151.74011326344|151.39819285353|151.39819285353|151.39819285353
04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043|-625.04742946043||-625.04742946043|-628.15797487248|-628.63651938956|-641.48502154396|-655.90002393773|-664.33335993081|-669.89731385563|-669.89731385563|-669.89731385563|-669.89731385563|-669.89731385563|-669.89731385563|-669.89731385563|-669.89731385563||-669.89731385563|-669.89731385563|-673.92567058386|-673.92567058386|-673.92567058386|-676.47279858313|-676.47279858313|-676.47279858313|-676.47279858313|-676.47279858313|-676.47279858313|-688.78740565819|-688.78740565819|573.71096103201|573.71096103201|573.71096103201|573.71096103201|573.71096103201|573.71096103201|544.48440114668|543.49247321795|543.49247321795|543.49247321795|543.49247321795|||543.23735088453|538.34372673151|518.55759133362|487.94764362175|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-606.37067811312|-611.03429431189|-613.1440429611|-613.1440429611|-613.1440429611|-613.1440429611|-613.1440429611|-613.1440429611|-613.1440429611|-613.1440429611|-613.1440429611|-613.1440429611|-613.1440429611|-613.1440429611|-618.04893662344|542.54017264289|542.54017264289|542.54017264289|542.54017264289|542.54017264289|542.54017264289|542.54017264289|542.54017264289|542.54017264289|542.54017264289||538.59574304072|531.39597906261|531.39597906261|||529.57461158096|529.57461158096|529.57461158096|529.57461158096|529.57461158096|529.57461158096
04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-23.850613248322|-24.236237035828|-24.876929904175|-25.414367941963|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|22.072764528127|21.219738364585|-24.843692656069|-24.843692656069|-24.843692656069|-25.437436920304|-25.620485047388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-25.707354388388|-26.365948608355|-26.975498335048|-27.643886081029|-27.840984971048|-29.257761379879|-29.756401588301|-29.960249255444|-29.960249255444|-29.965832205112|-30.450657409276||-30.450657409276|-30.583651064165|-30.583651064165|-30.904056229335|-31.466905382135|-31.466905382135|-31.466905382135|-31.466905382135|-31.667414074153|-31.667414074153|-31.681571727561|-31.795080032136|-32.141456709705|-32.141456709705|-32.287174130371|-33.77130529714|-34.170033228909|-34.170033228909|-34.170033228909|-34.540037115983|-35.102264360777|-35.19140440026|-36.184907909263|-36.184907909263|-36.184907909263|-36.184907909263|-36.184907909263|-36.184907909263|-36.184907909263|-36.184907909263|-36.184907909263|-36.184907909263|-36.5621193736|-36.815687798704|-37.056008708968|-37.246590662378|-37.246590662378|-37.246590662378|-37.246590662378|-37.246590662378|-37.246590662378|-37.246590662378|-37.429617752727|-37.429617752727|-38.007353745231|-38.274853836765|-38.274853836765|-38.700831444752|-38.700831444752|-39.038701198379|-39.209668210126|-40.206790631763|33.037126587207|33.037126587207|33.037126587207|33.037126587207|33.037126587207|33.037126587207|33.037126587207|33.037126587207|33.037126587207|32.571209356182|32.571209356182|32.571209356182||32.571209356182|32.571209356182|32.571209356182|32.571209356182|32.571209356182|32.399830947312|32.274760712529|32.274760712529|32.274760712529|32.050846829839|31.349831226608|31.32279844135|31.32279844135|31.32279844135||31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|31.32279844135|30.862108334898|30.642786777681|29.096431719667|28.854924294028|28.566860301267|28.094288833683|27.702932366337|27.155925124448|||-32.271385772511|-32.271385772511|-32.271385772511|-32.271385772511|-32.271385772511|-32.271385772511|-32.271385772511|-32.271385772511|-32.271385772511|-32.271385772511|-32.271385772511|-32.484872932219|-32.799469968768|-33.532299276957|-33.644444388068|-33.644444388068|-33.644444388068|-33.644444388068|-33.930260303477|-33.930260303477|-34.152200314258|-34.152200314258|-34.152200314258|-34.152200314258|-34.152200314258|-35.042445285292|-35.501606101428|-35.933045141532|-35.933045141532|-35.933045141532|-35.933045141532|-35.933045141532|-35.933045141532|-35.933045141532|-35.933045141532|-35.933045141532|-36.255305123145|-36.462116691597|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-37.725664572505|-38.327404927974|-39.099338266325|-39.450249589738|-39.450249589738|-39.450249589738|-39.450249589738|-39.884967498481|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799||31.619829508799|31.619829508799|31.619829508799|||31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799
04156|40198|/equities/united-drug-plc|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.200586369357|65.698939343108|65.698939343108|65.698939343108|65.698939343108|65.698939343108|65.698939343108||64.859931331888|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|64.659358082274|||64.659358082274|64.141911676702|64.019517663647|63.632128560465|63.023128549172|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|61.58122949494|60.573186590508|60.573186590508|59.161546491633|59.161546491633|59.161546491633|59.161546491633|58.941440766664|58.686717979226|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|59.2705388336|59.2705388336|59.2705388336|59.2705388336|59.2705388336|59.2705388336|59.2705388336|58.996208962314|58.601120428369|58.156799373941|57.093888028812||56.858541206466|56.59282441045|55.906639998767|||54.932776984871|54.932776984871|54.811193873018|54.811193873018|54.811193873018|54.811193873018
04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH||4571.662346646|4571.662346646|4557.3470518289|4523.9967242543|4518.7741380603|4448.2490422893|-4681.7050824723|-4681.7050824723|-4681.7050824723|-4681.7050824723|-4681.7050824723|-4681.7050824723|-4681.7050824723|-4690.7834249692|-4733.4815832991|-4743.1462036656|-4782.7735596285|-4887.0817329206|-4891.2013401027|-4891.2013401027|-4891.2013401027|-4891.2013401027|-4891.2013401027|-4891.2013401027|-4891.2013401027|-4891.2013401027|-4891.2013401027|-4891.2013401027|-4931.6126001142|-4940.638715121|-4940.638715121|-4940.638715121|-4940.638715121|-4940.638715121|-4940.638715121|-4940.638715121|-4940.638715121|-4940.638715121|-4940.638715121|-4959.6541279122|-4960.3379199025|-5005.1184316512|-5005.1184316512|-5005.1184316512|-5005.1184316512|-5005.1184316512|-5005.1184316512|-5005.1184316512|-5005.1184316512|-5018.1770761126|-5018.1770761126|-5047.974529014|4871.4692275572|4871.4692275572|4871.4692275572|4871.4692275572|4871.4692275572|4871.4692275572|4871.4692275572|4856.2435861746|4824.3439335489|4824.3439335489|4801.6599261655|4782.1221401838|4765.9532594862|4765.9532594862|4729.6147327625|4695.2941475139|4682.7157194598||4627.9590300473|4627.9590300473|4627.9590300473|4627.9590300473|4627.9590300473|4627.9590300473|4627.9590300473|4627.9590300473|4627.9590300473|4627.9590300473|4627.9590300473|4627.9590300473|4627.9590300473|4627.9590300473|4627.9590300473|4627.9590300473|4573.5100333858|4555.5111482065|4512.9088249463|4512.9088249463|4435.4542499403|4404.8380554892|4288.5398566382|4288.5398566382|4288.5398566382|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4266.1985605412|4262.2373461721|4262.2373461721|4262.2373461721|4262.2373461721|4262.2373461721|4251.4859401912|4241.2066002125|4210.3713444978|4210.3713444978|4210.3713444978|4210.3713444978|4210.3713444978|4174.9275857997|4174.9275857997|4151.5306508886|4123.9977405489|4123.9977405489|4123.9977405489|4123.9977405489|4123.9977405489||4123.9977405489|4123.9977405489|4123.9977405489|4123.9977405489|4123.9977405489|4123.1767117038|4123.1767117038|4123.1767117038|4123.1767117038|4107.9185685598|4082.2428539553|4056.1887085868|4056.1887085868|4008.8763428743||3969.8626031936|3950.7917813263|3939.6019792514|3918.7740484585|3918.7740484585|3885.9711649539|3838.2179610599|-3924.1679856092|-3924.1679856092|-3924.1679856092|-3924.1679856092|-3924.1679856092|-3924.1679856092|-3939.6310951213|-3952.1456612459|-3996.1618458288|-3998.7909398097|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|||-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-3999.9050420993|-4006.0056023326|-4035.00691646|-4035.00691646|-4045.0632405111|-4060.8758227901|-4066.5009142113|-4091.8621269014|3883.0798060625|3883.0798060625|3883.0798060625|3883.0798060625|3883.0798060625|3871.9686647222|3837.4929608025|3818.8525608336|3818.8525608336|3818.8525608336|3818.8525608336|3818.8525608336|3818.8525608336|3818.8525608336|3739.5124207822|3739.5124207822|3693.7799331489|-3870.868785859|-3870.868785859|-3870.868785859|-3870.868785859|-3870.868785859|-3870.868785859|-3870.868785859|-3870.868785859|-3870.868785859|-3870.868785859|-3889.7717412322|-3916.1819395852|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324||-3924.117326324|-3924.117326324|-3924.117326324|||-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.117326324|-3924.3288477773
04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||839.24256348847|839.24256348847|-884.0739199843|-884.0739199843|-884.0739199843|-884.0739199843|-884.0739199843|-889.03251534201|-889.03251534201|-889.03251534201|-889.03251534201|-889.03251534201|-892.78612815779|-901.65125350865|-905.6186605057|-905.6186605057|-905.6186605057|-914.65962278411|-918.70513642678|-925.03348491865|-928.84276102072|-930.49195668969|-945.9207539852|-945.9207539852|-945.9207539852|-945.9207539852|-955.07861553911|-956.73285869026|-956.73285869026|-961.94432014139|-961.94432014139|-961.94432014139|-961.94432014139|-961.94432014139|-961.94432014139|-962.00771840572|-962.00771840572|-962.00771840572|-962.00771840572|-962.00771840572|-969.73079822858|-977.56199803176|-982.29110892417|-992.40678769353|-992.61865299281|-994.8798394963|-994.8798394963|-994.8798394963|-996.70350555099|949.26076497486|949.26076497486|949.26076497486|949.26076497486|949.26076497486|949.26076497486|949.26076497486|944.53973886096|931.34970984551|924.79870567914|924.79870567914|924.79870567914|924.79870567914|924.79870567914|924.79870567914|924.79870567914|924.79870567914|924.79870567914|924.79870567914|924.79870567914||923.91522853238|908.56815043724|908.56815043724|908.56815043724|908.56815043724|908.56815043724|908.56815043724|908.56815043724|908.56815043724|908.56815043724|908.56815043724|908.56815043724|908.56815043724|908.56815043724|908.56815043724|908.56815043724|908.56815043724|908.56815043724|898.96461159693|894.98845732992|893.37186936216|893.37186936216|893.37186936216|893.37186936216|893.37186936216|893.37186936216|893.37186936216|889.27429929129|887.99922143476|881.93134860482|872.57208018265|-939.75901627153|-939.75901627153|-939.75901627153|-939.75901627153|-939.75901627153|-939.75901627153|-939.75901627153|-939.75901627153|-941.42471144634|-941.42471144634|-945.74967938482|-950.11075487202|-950.12453112638|-950.12453112638|-950.12453112638|-950.12453112638|-950.44392347376|-953.53302175439|-953.53302175439|-953.53302175439|-953.53302175439|-953.53302175439|-956.14780194933|-963.2197799437|-975.08985486086|-975.08985486086|-975.08985486086|-975.08985486086|-975.08985486086|-975.08985486086|-975.08985486086|-975.08985486086|-975.08985486086||-975.08985486086|-989.09983873429|928.10619784537|928.10619784537|928.10619784537|928.10619784537|928.10619784537|928.01426839636|928.01426839636|928.01426839636|928.01426839636|928.01426839636|925.01585377374|915.57317085971||-969.19948056334|-969.19948056334|-969.19948056334|-969.19948056334|-969.19948056334|-969.19948056334|-969.19948056334|-974.62940483399|-974.62940483399|-974.62940483399|-974.62940483399|-983.57235303631|-983.57235303631|-983.57235303631|-983.57235303631|-983.57235303631|-983.57235303631|-983.57235303631|-995.35034140687|-995.35034140687|-995.35034140687|-995.35034140687|-995.35034140687|-1009.4195029979|||-1009.4195029979|-1009.4195029979|-1009.4195029979|-1009.4195029979|-1009.4195029979|-1009.4195029979|-1009.4195029979|-1009.4195029979|-1011.2716699977|-1011.3851888863|-1014.0946543181|-1016.7440603534|-1018.5211241248|-1018.5211241248|-1018.5211241248|-1018.5211241248|-1018.5211241248|-1018.5211241248|-1023.3083121515|-1027.1978263414|-1027.1978263414|-1035.4173575017|-1044.1614471645|-1045.8070980377|-1045.8070980377|-1046.3967755975|-1054.5452863557|-1054.5452863557|-1054.5452863557|-1054.5452863557|-1054.5452863557|-1054.5452863557|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.7130132906|-1060.7130132906|-1060.7130132906|-1060.7130132906|-1069.3197706267|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309||999.7741754309|999.7741754309|994.91575047878|||992.0322683003|992.0322683003|992.0322683003|992.0322683003|992.0322683003|992.0322683003
04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE||1065.8308938934|1065.8308938934|1065.8308938934|1065.8308938934|1065.8308938934|1060.9232154371|1046.6181672063|1046.6181672063|1036.492408007|1028.0471200078|1021.2745777865|-1084.3108272463|-1084.3108272463|-1084.3108272463|-1084.3108272463|-1084.3108272463|-1084.3108272463|-1084.3108272463|-1084.3108272463|-1084.3108272463|-1084.3108272463|-1084.3108272463|1032.0176967869|1032.0176967869|1032.0176967869|1032.0176967869|1032.0176967869|1032.0176967869|1032.0176967869|1032.0176967869|1032.0176967869|1032.0176967869|1031.714107541|1012.1823417122|-1062.0251118355|-1062.0251118355|-1062.0251118355|-1062.0251118355|-1062.0251118355|-1079.4723464839|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1019.0247354552|1016.1385949502|1002.1262166113|989.91801845702|-1041.2316621013|-1041.2316621013|-1041.2316621013|-1041.2316621013|-1041.2316621013|-1041.2316621013|-1041.2316621013||-1041.2316621013|-1041.2316621013|-1041.2316621013|-1055.2685412508|-1064.1428208993|-1064.787897936|-1064.787897936|-1064.787897936|-1064.787897936|-1064.787897936|-1064.787897936|-1066.1809943158|-1076.3896648237|-1076.3896648237|-1076.3896648237|-1076.3896648237|-1076.3896648237|-1076.3896648237|-1076.3896648237|-1076.3896648237|-1076.3896648237|-1080.0137806435|-1080.0137806435|-1086.320667322|-1098.2433504103|-1098.2433504103|-1098.2433504103|-1098.2433504103|-1104.1887412599|1008.5611268511|1008.5611268511|1008.5611268511|979.29014094569|961.04460105077|-1039.9286150088|-1039.9286150088|-1039.9286150088|-1039.9286150088|-1039.9286150088|-1050.2538296399|-1050.2538296399|-1061.6042782131|-1065.4302697231|-1065.4302697231|-1065.4302697231|-1065.4302697231|-1065.4302697231|-1081.925754438|-1081.925754438|-1081.925754438|-1081.925754438|-1081.925754438|-1081.925754438|-1081.925754438|-1081.925754438|-1086.1889916291|-1086.1889916291|-1086.1889916291|-1086.1889916291|-1086.1889916291|-1086.1889916291|-1086.1889916291|-1086.1889916291|-1086.1889916291||-1097.5155462546|-1125.295051394|1047.7892171116|1047.7892171116|1047.7892171116|1047.7892171116|1047.7892171116|1047.7892171116|1038.6129280774|1038.6129280774|1038.6129280774|1038.6129280774|1034.6810311971|1029.7011457745||1007.9457175273|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1062.7250102381|-1068.283356916|-1070.0870578146|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|||-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1073.3551988712|-1077.1446654125|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1080.858480977|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1086.5427390144|-1098.2141544604|-1101.8893666777|-1101.8893666777|-1101.8893666777|-1107.7863782971|-1107.7863782971|-1107.7863782971|-1107.7863782971|-1107.8385222443|-1107.8385222443|-1107.8385222443|-1116.3845993687||-1124.2051104096|-1130.0194549602|-1130.0194549602|||1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627
04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP||386.89511110537|386.89511110537|386.89511110537|386.89511110537|386.89511110537|372.63345678375|366.70488491821|366.70488491821|361.28320546468|-382.36308772884|-382.36308772884|-382.36308772884|-382.36308772884|-382.36308772884|-382.36308772884|-382.36308772884|-382.36308772884|-382.36308772884|-382.36308772884|-382.36308772884|-382.36308772884|-384.41430583807|-384.41430583807|-387.82145093119|-389.43080361876|-389.43080361876|-392.83978179862|-398.09975755402|-401.63861950447|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-409.33808154218|-412.32009060242|-415.59305981127|-415.59305981127|-415.59305981127|-417.72403439191|-417.72403439191|-417.72403439191|-417.72403439191|-417.72403439191|-417.72403439191|-420.92473381717|-420.92473381717|-429.47192646353|-432.13547384836|-434.55614055354|-434.55614055354|-438.04183036345|-438.04183036345|-438.04183036345|-438.04183036345||-438.04183036345|-438.04183036345|-438.04183036345|-438.04183036345|-438.04183036345|-438.04183036345|-438.04183036345|-438.04183036345|-438.04183036345|-438.82942020179|-438.82942020179|-441.44935577976|-454.40661207378|-454.40661207378|-456.84068008198|-474.9063112022|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-492.22498563384|-494.86109514871|-497.30741525485|-497.30741525485|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241||463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|463.36812543241|459.05980713464|451.58196896684|-494.78196498512||-494.78196498512|-494.78196498512|-494.78196498512|-494.78196498512|-494.78196498512|-494.78196498512|-494.78196498512|-494.78196498512|-494.78196498512|-494.78196498512|-494.78196498512|-494.78196498512|462.28735713288|462.28735713288|462.28735713288|462.28735713288|461.89538943213|461.89538943213|461.89538943213|461.89538943213|457.90339917074|457.90339917074|457.90339917074|457.90339917074|||457.90339917074|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|455.88873183154|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|445.37068909565|444.19826706446|444.19826706446|443.16698635405|443.16698635405|440.07442758686|436.20229585303|436.20229585303|436.20229585303|436.20229585303||436.20229585303|436.20229585303|432.26920676378|||432.10358464632|432.10358464632|432.10358464632|432.10358464632|432.10358464632|430.85954663393
04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-916.03706929833|-928.70266575606|-928.70266575606|-928.70266575606|-928.70266575606|-928.70266575606|-928.70266575606|-928.70266575606|-928.70266575606|-928.70266575606|-928.70266575606|-934.05851750673|-941.56501945193|-943.06861378865|-943.06861378865|-943.06861378865|-948.29845976517|-958.22051085018|-959.35612316687|-959.39569240763|-959.77299156404|-974.8678908198|-974.8678908198|-988.853212022|-991.31260743457|-991.31260743457|-993.80039312854|-993.80039312854|-993.80039312854|-993.80039312854|-993.80039312854|-993.80039312854|-993.80039312854|-993.80039312854|-993.80039312854|-993.80039312854|-993.80039312854|-1015.6671034762|-1018.3834072187|-1018.3834072187|-1018.3834072187|-1018.3834072187|-1024.9815635763|-1025.2572928625|-1025.5636587361|-1042.2452576989|-1042.2452576989|-1061.4509354308|-1061.4509354308|-1066.8899282564|-1081.800590134|-1081.800590134|-1081.800590134|-1081.800590134|-1081.800590134|-1081.800590134||-1081.800590134|-1081.800590134|-1081.800590134|-1081.800590134|-1085.2228779267|-1093.6920865852|-1102.6578739836|-1108.842082204|-1123.1578691155|-1143.3375539027|-1143.3375539027|-1143.3375539027|-1143.3375539027|-1147.8195043363|-1153.7994492626|-1176.7771658473|-1184.1968509414|-1185.5329488076|-1185.5329488076|-1185.5329488076|-1185.5329488076|-1185.5329488076|-1199.814387564|-1214.1270972934|-1216.6131216585|-1216.6131216585|-1238.1078663895|-1238.1078663895|-1238.1078663895|-1247.7995423724|-1247.7995423724|-1247.7995423724|-1253.110602636|-1254.7439417513|-1254.7439417513|-1254.7439417513|-1254.7439417513|-1254.7439417513|-1254.7439417513|-1259.2710463903|-1268.0617128932|-1268.0617128932|-1268.0617128932|-1268.0617128932|-1268.0617128932|-1268.0617128932|-1268.0617128932|-1268.0617128932|-1268.0617128932|-1268.0617128932|-1278.0318674074|-1322.6407413468|-1338.6550771909|-1365.728989305|1220.9364077777|1220.9364077777|1220.9364077777|1220.9364077777|1220.9364077777|1220.9364077777|1220.9364077777|1220.9364077777|1220.9364077777|1220.9364077777||1220.9364077777|1220.9364077777|1220.9364077777|1220.9364077777|1220.9364077777|-1335.305705034|-1335.305705034|-1335.305705034|-1335.305705034|-1335.305705034|-1335.305705034|-1335.305705034|-1335.305705034|-1335.305705034||-1335.305705034|-1335.305705034|-1335.305705034|-1335.305705034|-1335.305705034|-1335.305705034|-1350.1071147513|-1357.6342480527|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|-1360.376967465|||-1360.376967465|-1360.376967465|-1360.376967465|-1363.9847964657|-1363.9847964657|-1363.9847964657|-1363.9847964657|-1363.9847964657|-1371.5942182952|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1381.4562878721|-1401.1696248709|-1434.8087520267|-1448.2725689836|-1464.4539232197|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1474.1744255469|-1475.0496004341|-1490.1147159262|-1490.1147159262|-1490.1147159262|-1490.1147159262|-1507.8496843624|-1529.3329826249|-1537.5503938345|-1551.3523527415|-1566.9470586017|1417.5892136998|1417.5892136998|1417.5892136998|1417.5892136998|1417.5892136998|1417.5892136998|1417.5892136998||1417.5892136998|1417.5892136998|1417.5892136998|||1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679|1405.4084112679
04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350||557.15388145026|557.15388145026|554.11542383362|550.73935981513|548.54373312792|-574.69378171753|-574.69378171753|-574.69378171753|-576.54864635281|-579.05405150312|-587.28227944791|-590.49745961582|-590.49745961582|-590.49745961582|-590.49745961582|-590.49745961582|-590.49745961582|-590.49745961582|-590.49745961582|-594.82444350491|-594.82444350491|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|574.21548762098|573.73350679225|573.73350679225|573.73350679225|571.58823142389|563.93695635641|560.7801523425|560.7801523425|557.15886542287|555.16609288453|555.16609288453|555.16609288453|555.16609288453|555.16609288453|555.16609288453|555.16609288453|555.16609288453|555.16609288453|555.16609288453|555.16609288453|555.16609288453|555.16609288453|554.55121974149|554.4177255624|554.4177255624|554.4177255624|554.4177255624||553.54008993471|553.54008993471|553.54008993471|552.37787770523|547.47541967248|545.56042995293|-574.1660677967|-574.1660677967|-574.1660677967|-574.1660677967|-574.1660677967|-574.1660677967|-574.1660677967|-574.1660677967|-574.1660677967|-588.67340120315|-591.45932381947|-594.52508706614|-594.52508706614|-595.1945411846|-595.99393464956|-596.97658795155|-603.57398932551|-605.11378544133|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|585.03329307041|584.81484517776|584.81484517776|584.81484517776|584.81484517776||584.81484517776|584.81484517776|584.81484517776|584.81484517776|583.96093908641|583.01215454045|580.99162055059|574.31891637812|574.31891637812|574.31891637812|574.31891637812|574.31891637812|571.99568182639|-598.20399808224||-598.20399808224|-598.20399808224|-598.20399808224|-598.20399808224|-598.20399808224|-598.20399808224|-598.20399808224|-598.20399808224|-598.20399808224|-598.20399808224|-598.72666453582|-604.14073837313|-610.09880625444|573.04125908137|573.04125908137|573.04125908137|571.47028190031|570.09310564878|568.0905723029|567.10422001212|565.25798623759|565.25798623759|564.81487674403|563.57208527114|||-596.90376753625|-596.90376753625|-596.90376753625|-596.90376753625|-596.90376753625|-596.90376753625|-596.90376753625|-596.90376753625|-600.53285911146|572.53540400208|572.53540400208|572.53540400208|572.53540400208|572.53540400208|572.53540400208|572.53540400208|572.53540400208|572.53540400208|570.43875213588|570.43875213588|570.43875213588|570.43875213588|570.43875213588|570.43875213588|570.43875213588|570.43875213588|570.43875213588|570.43875213588|570.43875213588|566.50994974733|562.14305397273|561.49228219192|560.18406179414|560.18406179414|560.02394203777|560.02394203777|560.02394203777|560.02394203777|560.02394203777|550.85993559752|545.18464380032|545.18464380032|545.18464380032|545.18464380032|545.18464380032|545.18464380032|545.18464380032|545.18464380032|545.18464380032|542.1297945062|542.1297945062|542.1297945062|542.1297945062|542.1297945062|542.1297945062|542.1297945062|542.1297945062|542.05990210184|542.05990210184|540.84433566872|540.71592852079|538.12880946755|-563.56413305827||-563.56413305827|-563.56413305827|-563.56413305827|||-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827
04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350||-449.0405893551|-449.0405893551|-449.0405893551|-449.0405893551|-449.0405893551|-449.0405893551|-449.0405893551|-449.0405893551|-450.32287706122|-452.34923093978|-452.34923093978|-453.19478897149|-453.19478897149|-453.19478897149|-453.19478897149|-453.19478897149|-458.2719877461|-462.24665305123|-462.93025109908|-462.93025109908|-462.93025109908|-467.53361233231|-468.29766954606|-468.29766954606|-472.69156734081|-472.69156734081|-473.79618593424|-475.59405670893|-475.59405670893|-482.77117412104|464.08750508724|464.08750508724|464.08750508724|464.08750508724|464.08750508724|463.84722787471|460.57907007271|460.57907007271|460.57907007271|460.57907007271|459.86289448668|459.86289448668|459.86289448668|459.86289448668|457.77517837862|457.77517837862|457.19464264291|-469.57509103211|-469.57509103211|-469.57509103211|-469.57509103211|-469.57509103211|-469.57509103211|-469.57509103211|-469.57509103211|-470.02787892456|-470.69764324952|-471.91404805502|-474.15449783891|-475.45617017149|-475.45617017149|-479.840950829|-479.840950829|-484.48882818395|-484.48882818395|-485.26256123547|-485.26256123547|-485.26256123547|-485.26256123547||-485.26256123547|-485.26256123547|-485.26256123547|-485.26256123547|-485.26256123547|-485.26256123547|-485.26256123547|-485.26256123547|-485.26256123547|-485.26256123547|-485.26256123547|-485.26256123547|-485.26256123547|-485.26256123547|-485.26256123547|-500.89808518615|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|476.78806808698|474.26452009665|468.90502232961|468.75558036623|467.74727663037|467.74727663037|467.74727663037|467.74727663037|467.74727663037|467.74727663037|466.60808514485|466.12417919117|466.12417919117|463.16575465686|462.32222488539|462.32222488539|462.32222488539|462.32222488539|462.32222488539||462.32222488539|462.32222488539|462.32222488539|462.32222488539|462.32222488539|458.91358320599|458.82064800665|458.41183111851|457.51460631914|457.51460631914|455.56282060216|455.56282060216|455.56282060216|455.56282060216||455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|455.56282060216|450.23646733574|448.00475629045|448.00475629045|448.00475629045|447.89417365606|446.88538928244|446.88538928244|446.88538928244|||446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.88538928244|446.5019846057|446.5019846057|446.5019846057|443.39109400633|437.95699502226|437.95699502226|-458.1059848717|-458.1059848717|-458.1059848717|-458.1059848717|-458.1059848717|-458.1059848717|-459.72887207967|-461.3916958383|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-464.69934705587|-467.25447701073|-467.25447701073|-467.25447701073|-467.25447701073|-467.25447701073|-467.25447701073|-467.25447701073||-467.25447701073|-467.25447701073|-467.25447701073|||-467.25447701073|-467.25447701073|-467.25447701073|-467.25447701073|443.40733017772|443.40733017772
04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||216.49043022835|216.46713486472|216.23015680092|216.13350433527|215.97056138978|215.86729026355|215.79698833401|215.71887507896|215.53208409924|215.50231363132|215.3692368595|215.26581754599|215.05090872351|214.98989620809|214.9467789053|214.9467789053|214.8297526438|213.71574306279|213.71574306279|213.6174899184|213.60831823209|213.12034935266|212.9781691687|212.90342484252|212.90342484252||212.90342484252|212.90342484252|212.90342484252|212.8148452907|212.8148452907|212.8148452907|212.8148452907|212.8148452907|212.8148452907|212.8148452907|212.8148452907|212.8148452907|212.8148452907|212.8148452907|212.8148452907|212.8148452907|212.8148452907|212.8148452907|212.56093599059|212.54714907165|212.54714907165|212.54714907165|212.54714907165|212.20569867848|212.20569867848|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.96316135646|211.74795180693|211.69746558331|211.69746558331|211.24162215284|211.07247751445|211.07247751445|211.07247751445|211.07247751445|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118||210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.62653665118|210.4401684226|210.4401684226|210.22241088432|210.19832627651|210.19832627651|210.19832627651|210.19832627651|210.19832627651||210.19832627651|210.19832627651|209.42045858609|209.42045858609|209.40984045915|209.17760051017|209.01955459653|208.73283861013|208.50264928442|207.79808239415|207.79808239415|207.67251280939|207.67251280939|207.67251280939|207.67251280939|207.67251280939|207.36606898322|207.36606898322|206.97707062941|206.97707062941|206.97707062941|206.97707062941|206.66813321887|206.03859674466|||204.15072832004|204.15072832004|202.79519960501|201.96143237604|201.96143237604|201.96143237604|201.96143237604|201.96143237604|201.96143237604|201.96143237604|201.96143237604|201.96143237604|201.96143237604|201.96143237604|201.96143237604|201.96143237604|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|148.210768501|146.54169410155|146.54169410155|146.54169410155|146.54169410155|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-161.6817358188|-164.57138042231|-168.76414342928|-168.76414342928|-168.76414342928|155.31451226121|155.31451226121|155.31451226121|155.31451226121|155.31451226121|155.31451226121|155.31451226121||155.31451226121|155.31451226121|155.31451226121|||155.31451226121|155.31451226121|155.00501209769|151.5277934237|149.85440882583|149.85440882583
04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP||-752.40092600716|-753.61136703257|-753.61136703257|-753.61136703257|-753.61136703257|-753.61136703257|-753.61136703257|-767.79040781396|-780.01711979329|-801.88013310366|-830.58903678185|-844.59892975761|-847.97103306401|-867.35670340445|-887.30148568451|-887.30148568451|-968.75165076056|-988.5018341784|-997.86314908712|-1003.6534989857|-1017.7538877619|-1044.309875291|-1068.2128090012|-1068.2128090012|-1070.5420100013|-1072.1022333348|-1084.7524814831|-1109.5305349812|-1110.5061499792|-1133.4512777546|-1135.1737751785|-1135.1737751785|-1135.1737751785|-1135.1737751785|-1135.1737751785|-1135.1737751785|-1139.6646435919|-1139.6646435919|-1139.6646435919|-1399.2384928799|-1401.9423770643|-1401.9423770643|-1401.9423770643|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421|1292.8167103421||1292.8167103421|-1385.745123336|-1385.745123336|-1385.745123336|-1385.745123336|-1385.745123336|-1385.745123336|-1385.745123336|-1385.745123336|-1385.745123336|-1385.745123336|-1385.745123336|-1385.745123336|-1385.745123336|-1385.745123336|1297.3647142168|1297.3647142168|1297.3647142168|1281.1274602408|1278.5860669343|1245.7067410381|1228.5453593063|1228.5453593063|1214.7535300077|1214.7535300077|1207.5317000086|1207.3685555651|1205.5019794462|1205.5019794462|1205.5019794462|1198.7685568065|1175.7850500975|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756||1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1171.4706057756|1166.7701640278|1166.7701640278|1166.7701640278|1166.7701640278|1166.7701640278|1166.7701640278|1146.1723786389|1146.1723786389|1146.1723786389||1106.191531821|-1227.0280156463|-1227.0280156463|-1227.0280156463|-1227.0280156463|-1227.0280156463|-1227.0280156463|-1227.0280156463|-1227.0280156463|-1227.0280156463|-1227.0280156463|-1236.4755729403|-1237.8617477114|-1262.1241641238|1125.5107057046|1125.5107057046|1125.5107057046|1125.5107057046|1125.5107057046|1125.5107057046|1125.5107057046|1125.5107057046|1125.5107057046|1125.5107057046|||1125.5107057046|1125.5107057046|1125.5107057046|1125.5107057046|1125.5107057046|1105.178561894|1085.25395766|1079.4465903254|1074.1955183846|1073.4471349564|1016.0141374847|1016.0141374847|1015.8160509692|1015.8160509692|1015.8160509692|1015.4622788547|1009.0691987275|992.46351694749|992.46351694749|984.69278033228|948.65318645502|948.65318645502|948.65318645502|948.65318645502|948.65318645502|929.91794208978|911.5363744574|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|891.71110709405|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|880.78538987471|866.41781804112|846.11826025531|846.11826025531|846.11826025531|846.11826025531|846.11826025531||845.40917806145|844.34353117939|841.35392353266|||825.75435948073|810.04913165502|800.66412848822|798.98792054246|791.2721241265|791.2721241265
04168|1076872|/equities/vivo-energy|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE||-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-73.181762175998|-74.143065829234|-75.66008816264|-75.66008816264|-75.66008816264|-75.66008816264|-75.66008816264|-75.66008816264|-75.66008816264|-75.66008816264|-75.822322215216|-76.327022699931|-76.716662909709|-76.716662909709|-76.716662909709|-76.716662909709|-77.232018914028|-77.232018914028|-77.232018914028|-77.232018914028|-77.232018914028|-77.232018914028|-77.232018914028|-77.401252114127|-77.401252114127|-77.401252114127|-77.401252114127|-77.401252114127|-77.401252114127|-77.401252114127|-77.734721858578|74.162866209999|74.162866209999|74.162866209999|74.162866209999|74.162866209999|74.162866209999|74.162866209999|74.162866209999|74.162866209999|74.162866209999|74.162866209999|73.652072905452|73.083413864673|72.860499933636|72.860499933636|72.860499933636|72.860499933636|72.860499933636|72.860499933636|71.501729633676|71.501729633676|70.42302963719|69.699919341341|69.699919341341|69.454352721391|68.797057850292||68.402291332274|68.208453789087|68.208453789087|68.208453789087|68.208453789087|67.82668395701|67.82668395701|67.82668395701|67.82668395701|67.82668395701|67.82668395701|67.82668395701|67.82668395701|67.82668395701|67.82668395701|67.82668395701|67.82668395701|67.82668395701|67.82668395701|67.82668395701|67.426408618578|-72.886968595788|-72.886968595788|-73.680512663931|-73.680512663931|-73.680512663931|-73.680512663931|-73.680512663931|-73.680512663931|-73.680512663931|-73.680512663931|-73.680512663931|-73.680512663931|-73.680512663931|-73.680512663931|-73.680512663931|-73.680512663931|-73.680512663931|-74.324763915626|-74.324763915626|-74.324763915626|-74.483664928531|-74.483664928531|-74.483664928531|-74.483664928531|-74.483664928531|-74.483664928531|-74.483664928531|-74.483664928531|-74.483664928531|-74.483664928531|-74.483664928531|-75.455848520172|-76.524276540426|-77.065859686167|-78.283902153738|72.012358789376|72.012358789376|71.423249406369|71.423249406369|71.423249406369|71.423249406369|71.423249406369|71.423249406369||71.423249406369|71.423249406369|71.423249406369|71.423249406369|71.423249406369|71.423249406369|70.223053793942|68.238948456485|65.91316479228|65.34418687315|65.095125400306|65.095125400306|65.095125400306|65.095125400306||65.095125400306|65.095125400306|65.095125400306|65.095125400306|65.095125400306|65.095125400306|65.095125400306|65.095125400306|65.095125400306|65.095125400306|65.095125400306|65.095125400306|65.095125400306|65.095125400306|65.095125400306|65.095125400306|65.095125400306|65.095125400306|65.095125400306|65.095125400306|65.095125400306|65.095125400306|64.983473260404|64.790521894563|||64.308741928597|64.308741928597|64.308741928597|64.308741928597|64.308741928597|64.308741928597|64.308741928597|64.308741928597|64.308741928597|64.308741928597|64.308741928597|64.308741928597|64.308741928597|64.308741928597|63.528428228822|63.528428228822|63.528428228822|62.922697235176|62.921886630665|62.714677368023|-69.329861458781|-69.329861458781|-69.329861458781|-69.329861458781|-69.329861458781|-69.329861458781|-69.329861458781|-69.329861458781|-69.329861458781|-69.329861458781|-69.329861458781|-69.329861458781|-69.329861458781|-69.329861458781|-69.445513628857|-70.381684514037|-71.70470261149|65.883542414819|65.883542414819|65.883542414819|65.883542414819|65.883542414819|65.883542414819|65.883542414819|65.883542414819|-70.48628143989|-70.48628143989|-70.48628143989|-70.48628143989|-70.48628143989|-70.48628143989|-70.48628143989|-70.48628143989|-70.48628143989|-70.48628143989|-70.48628143989|-70.48628143989|-70.48628143989|-70.48628143989|-70.48628143989|-70.48628143989|-70.48628143989|-70.48628143989||-70.48628143989|-70.48628143989|-70.48628143989|||-70.48628143989|-70.48628143989|-70.48628143989|-70.48628143989|-70.48628143989|-70.48628143989
04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350||423.71039289214|423.71039289214|415.75849516276|415.75849516276|410.8538808015|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-465.04330494767|-466.64235325661|-466.64235325661|-477.14705171416|-483.8788131371|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|432.17005478505|404.21116825347|369.62352536789|362.77058001218|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025||362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|362.23358019025|360.45872090034|360.45872090034|360.45872090034|360.45872090034|360.45872090034|360.45872090034|356.98746291987|353.20286742902|353.20286742902|353.20286742902|353.20286742902|353.20286742902|353.20286742902|353.20286742902|353.20286742902|353.20286742902|353.20286742902|353.20286742902|353.20286742902|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648|352.15028243648||352.15028243648|352.15028243648|352.15028243648|352.15028243648|339.22257164437|325.5139610339|322.18217553571|-384.27971722898|-384.27971722898|-384.27971722898|-384.27971722898|-384.27971722898|-384.27971722898|-392.37000882006||-392.37000882006|-392.37000882006|-392.37000882006|-392.37000882006|-392.37000882006|-392.37000882006|-392.37000882006|-392.37000882006|-392.37000882006|-392.37000882006|-392.37000882006|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|||-396.10366564501|-396.10366564501|-396.10366564501|-396.10366564501|-411.33167373679|-411.33167373679|-414.50186784556|-427.81298168821|-429.12811218862|-429.12811218862|-440.38281003229|-440.38281003229|-440.38281003229|-440.38281003229|-453.88742947569|-453.88742947569|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-469.40761884045|-471.62357449619|-471.62357449619|-488.26692840885|-493.02556898672|-509.53652462644|-509.53652462644|-521.38457366805|-523.54953714852|-534.17304797826|-534.17304797826|-564.40643094047|-692.22403730799|-716.02670811999|-716.08523124443|610.24953443481|610.24953443481|610.24953443481|610.24953443481|610.24953443481|610.24953443481|610.24953443481|610.24953443481|610.24953443481||610.24953443481|610.24953443481|610.24953443481|||610.24953443481|610.24953443481|610.24953443481|598.53350302326|594.08698981075|594.08698981075
04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2094.0788684043|2090.5010949616|2090.5010949616|2090.5010949616|2090.5010949616|2076.0696136598|2076.0696136598|2076.0696136598|2076.0696136598|2076.0696136598|2076.0696136598|2076.0696136598|2076.0696136598|2076.0696136598|2076.0696136598|2056.6414983454|2056.6414983454|-2181.6277798205|-2181.6277798205|-2184.9197553561|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2084.207269608|2065.6747440089|2039.9318599958|2039.9318599958|2039.9318599958|2039.9318599958|2039.9318599958|1997.9242888842|1996.8047654269|1969.6719615855|1959.4132906505|1928.9036562783|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315||-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|-2019.4393538315|1888.829758255|1888.829758255|1888.829758255|1888.829758255|-1992.1457448951|-1992.1457448951|-1992.1457448951|-2000.328605439|-2023.8095615989|-2032.950076048|-2032.950076048|-2050.0188169692|-2050.0188169692|-2050.0188169692|-2050.0188169692|-2050.0188169692|-2050.0188169692|-2050.0188169692|-2050.4097966324|-2070.0108851472|-2074.2467560318|-2074.2467560318|-2074.2467560318|-2078.2741733686|-2102.9713037429|-2105.4830910406|-2105.4830910406|-2116.3701011563|-2134.0778901736|-2151.525151435|-2151.525151435|-2151.525151435|-2151.525151435|-2151.525151435|-2151.525151435|-2164.2448514208|-2195.2720571342|2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199||2064.2853219199|2064.2853219199|2064.2853219199|2064.2853219199|2042.3309132443|2006.6454591603|2003.1264243491|2002.2346234698|2002.2346234698|2002.2346234698|2002.2346234698|1974.0024462164|1969.3013291293|1937.0615124409||1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1937.0615124409|1934.2388212481|1934.2388212481|1934.2388212481|1934.2388212481|1917.0916755857|1917.0916755857|||1917.0916755857|1903.031054199|1894.385138701|1894.385138701|1894.385138701|1882.8804449087|1882.8804449087|1882.8804449087|1882.8804449087|1874.2282721208|1839.1425245787|1803.262927429|1792.9547594321|1792.9547594321|1792.9547594321|1792.9547594321|1775.116399369|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1898.8561734363|-1899.8212255642|-1899.8212255642|-1899.8212255642|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444||-1926.1437212444|-1926.1437212444|-1926.1437212444|||-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444
04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP||-1338.2216616431|-1345.3662489421|-1345.3662489421|-1353.1847210468|-1366.7636777048|-1366.7636777048|-1366.7636777048|-1383.9040863387|-1384.0467576663|-1384.0467576663|-1384.0467576663|-1402.4408418514|-1414.7676020571|-1430.098764088|-1430.098764088|-1430.098764088|-1430.098764088|-1430.098764088|-1430.098764088|-1430.098764088|-1434.55418232|-1464.7268692444|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1377.1350338046|1362.8722597828|1341.3025108698|1329.3916787443|1327.0345387438|1327.0345387438|1327.0345387438|1290.8018996838|1290.8018996838|1269.6687774264|1252.9653082515|1243.068281792|1243.068281792|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843||-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.4722499843|-1312.5247222048|-1331.6941357831|1204.2234287849|1204.2234287849|1204.2234287849|1204.2234287849|1204.2234287849|1204.2234287849|1198.5536157839|1198.5536157839|1174.0595730932|1169.6647093185|1169.6647093185|1169.6647093185|1163.2385659094|1149.2650732327|1148.1278591474|1128.0865101638|1101.3183446265|1093.7757341067|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837||-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837|-1213.4447902837||-1213.4447902837|-1225.2713460293|-1225.2713460293|-1264.4126066992|-1265.7362296658|-1296.8455733808|-1325.1741993728|1225.7454947846|1225.7454947846|1225.7454947846|1225.7454947846|1225.7454947846|1225.7454947846|1225.7454947846|1225.7454947846|1225.7454947846|1225.7454947846|1225.7454947846|1225.7454947846|1213.3464075081|1211.4964245916|1211.4964245916|1203.793690661|1203.793690661|||1179.0415934086|-1310.1933201375|-1310.1933201375|-1310.1933201375|-1310.1933201375|-1310.1933201375|-1310.1933201375|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1320.3628650811|-1328.1254056457|-1342.806006273|-1358.7844514144|-1359.3820387832|-1359.3820387832|-1378.8689319814|-1381.6877022015|-1392.3787259634|1252.2646347316|1252.2646347316|1252.2646347316|1252.2646347316|1252.2646347316|1252.2646347316|1252.2646347316||1252.2646347316|1252.2646347316|1252.2646347316|||1252.2646347316|1252.2646347316|1252.2646347316|1250.7672566456|1250.7672566456|1250.7672566456
04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||-2995.373556453|-2996.6928405033|-3027.2142672259|-3037.1945088034|-3037.1945088034|-3037.1945088034|-3037.1945088034|-3056.9383431149|-3081.5981590165|-3087.6520481686|-3087.6520481686|-3120.2800535206|-3125.2556150229|-3184.8395722477|-3230.4253978366|-3230.4253978366|-3260.2049617041|-3260.2049617041|-3260.2049617041|-3260.2049617041|-3260.2049617041|-3292.7832907823|3142.3117151626|3142.3117151626|3142.3117151626|3142.3117151626|3142.3117151626|3142.3117151626|3102.5576730402|3102.5576730402|3060.286303378|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.3327793958|3043.2030882175|3025.3367646861|3001.0408496512|3000.3467279645|3000.3467279645|2989.8852532939|2965.5947258821|2960.3274732023|2937.817868151|2937.817868151|2922.7976312789|2901.4973680877|2885.7748534308|2857.5831704786|2828.7590783096|2796.1767536773|2748.5268563917|2748.5268563917|2748.4463050641|2748.4463050641|2748.4463050641|-2925.2409184506|-2925.2409184506||-2925.2409184506|-2925.2409184506|-2925.2409184506|-2946.758606298|-2946.758606298|-2946.758606298|-2946.758606298|-2946.758606298|-2946.758606298|-2946.758606298|-2946.758606298|-2946.758606298|-2946.758606298|-2946.758606298|-2946.758606298|-2990.3328347894|-2990.3328347894|-2990.3328347894|-2990.3328347894|-2990.3328347894|-2990.3328347894|-2990.3328347894|-3014.703149766|-3026.2257219622|-3033.8619132913|-3066.4021258792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3073.8482261792|-3135.8869179769||-3148.3187977521|-3220.0208863912|-3252.9886298352|-3252.9886298352|-3252.9886298352|-3252.9886298352|-3252.9886298352|-3252.9886298352|-3252.9886298352|-3252.9886298352|-3252.9886298352|-3252.9886298352|-3252.9886298352|-3252.9886298352||-3252.9886298352|-3252.9886298352|-3252.9886298352|-3252.9886298352|-3252.9886298352|-3252.9886298352|-3265.0540575643|-3273.742239217|-3273.742239217|-3273.742239217|-3273.742239217|-3308.2691546856|-3318.1411289041|-3352.7763845462|-3369.0103983571|-3369.0103983571|-3369.0103983571|-3369.0103983571|-3369.0103983571|-3369.0103983571|-3369.0103983571|-3369.0103983571|-3369.0103983571|-3369.0103983571|||-3369.0103983571|-3369.0103983571|-3369.0103983571|-3369.0103983571|-3369.0103983571|-3369.0103983571|-3369.0103983571|-3403.3342073874|-3403.3342073874|-3403.3342073874|-3403.3342073874|-3403.3342073874|-3403.3342073874|-3403.3342073874|-3403.3342073874|-3403.3342073874|-3403.3342073874|-3403.3342073874|-3463.0380082082|-3556.5112254831|-3615.0818086965|-3644.1162825667|-3644.1162825667|-3644.1162825667|-3644.1162825667|-3644.1162825667|-3644.1162825667|-3644.1162825667|-3644.1162825667|-3644.1162825667|-3644.1162825667|-3644.1162825667|-3662.5736472963|-3673.5847497485|-3673.5847497485|-3704.0667276937|3484.802182948|3484.802182948|3484.802182948|3484.802182948|3484.802182948|3484.802182948|3484.802182948|3484.802182948|3484.802182948|3484.802182948|3484.802182948|3484.802182948|3484.802182948|3484.802182948|3484.802182948|3484.802182948|3484.802182948|3484.802182948|3466.4468699422|3461.8018305107|3461.8018305107|3461.8018305107|3461.8018305107|3461.8018305107|3461.8018305107|3461.8018305107|3461.8018305107||3453.1248501985|3442.7562083369|3435.9691377355|||3414.9398711328|3414.9398711328|3414.9398711328|3345.8220790364|3284.5245322627|3284.0604340679
04174|6875|/equities/witan-investment-company|FTSE350|||||||||||||||||||||||||||||||||||||||||||||200.6943901099|-75.229436247746|-83.248474736126|-92.207749718992|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629||-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-272.37911066629|-276.199656879|263.16776460952|261.93640512169|260.37827792801|260.37827792801|259.71249184224|259.71249184224|259.71249184224|259.71249184224|259.71249184224|259.71249184224|259.71249184224|259.71249184224|259.71249184224|259.71249184224|257.00978918033|257.00978918033|257.00978918033|256.12584427198|256.12584427198|256.12584427198|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515||254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.44517501515|254.41508297039|253.50849524285|253.50849524285|253.50849524285|252.02504596918|252.02504596918|250.71427769362|250.4158088333||245.74334119498|244.22023517947|244.22023517947|244.22023517947|242.72994478615|242.72994478615|242.72994478615|242.72994478615|242.72994478615|242.72994478615|242.72994478615|242.72994478615|242.72994478615|242.72994478615|242.72994478615|242.72994478615|240.93794185223|240.88629945881|240.88629945881|240.88629945881|240.88629945881|240.88629945881|240.88629945881|240.88629945881|||240.88629945881|239.89953225594|239.6510037255|239.6510037255|239.38972269956|238.2444172641|235.2699775191|235.2699775191|235.02872295807|235.02872295807|235.02872295807|234.72934141783|234.72934141783|234.72934141783|234.72934141783|234.22326862181|233.24807624645|233.03044346913|233.03044346913|233.03044346913|231.7221000365|231.69660936505|231.69660936505|231.38782761503|231.38782761503|231.38782761503|231.38782761503|231.38782761503|231.38782761503|231.38782761503|230.16300574289|230.16300574289|230.16300574289|230.16300574289|228.97842567216|227.55990685076|227.55990685076|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452||225.4136981552|225.11816853274|225.11816853274|||224.56459608377|224.56459608377|224.56459608377|223.81660578318|222.89144891068|222.89144891068
04175|945902|/equities/wizz-air-holdings-plc|FTSE350||-1473.649057403|-1497.9989526699|-1504.6842747599|-1504.6842747599|-1504.6842747599|-1504.6842747599|-1510.9269719554|1308.3958012263|1308.3958012263|1308.3958012263|1308.3958012263|1308.3958012263|1308.3958012263|1308.3958012263|1308.3958012263|1243.9325119702|1243.9325119702|1243.9325119702|1203.72532342|1203.72532342|1200.2720042223|1200.2720042223|1199.2466713581|1196.7428041458|1196.7428041458|-1362.8623022477|-1362.8623022477|-1362.8623022477|-1362.8623022477|-1362.8623022477|-1379.0692247196|-1417.8752901073|-1420.5683290689|-1433.3739920507|-1433.3739920507|-1444.6935415147|-1474.7023280901|-1474.7023280901|-1482.0038888501|-1497.2764059878|-1497.2764059878|-1511.9737844309|1275.7787593541|1275.7787593541|1275.7787593541|1266.3097326157|1218.0108140174|-1373.4747547884|-1373.4747547884|-1373.4747547884|-1373.4747547884|-1373.4747547884|-1373.4747547884|-1373.4747547884|-1373.4747547884|-1380.8052830982|-1380.9095362875|-1384.5337078542|-1406.6775268624|-1406.6775268624|-1406.6775268624|-1446.1416965137|-1461.3796627931|-1504.8662919923|-1535.9496592173|-1535.9496592173|-1535.9496592173|-1535.9496592173|-1535.9496592173||-1535.9496592173|-1537.3329546859|-1552.8309481861|-1562.1592783665|-1564.8129435792|-1564.8129435792|-1612.5943784994|-1671.4381983327|-1694.2091092585|-1741.5101213984|-1768.0112459982|-1789.7902733313|-1852.8225259237|-1863.2253406466|-1863.2253406466|-1878.8875787457|-2022.9706821133|-2289.008387869|-2289.008387869|-2295.3498146461|-2355.3731149175|-2355.3731149175|-2355.3731149175|-2355.3731149175|-2355.3731149175|-2355.3731149175|-2355.3731149175|-2355.3731149175|-2355.3731149175|-2355.3731149175|-2355.3731149175|-2355.3731149175|-2355.3731149175|-2355.3731149175|-2355.3731149175|-2355.3731149175|-2355.3731149175|-2355.3731149175|-2422.0812387973|-2471.2931546979|-2471.2931546979|-2471.2931546979|-2471.2931546979|-2498.3580082581|-2524.7877609117|-2559.7641787908|2241.4146695149|2241.4146695149|2241.4146695149|2241.4146695149|2241.4146695149|2241.4146695149|2235.303408836|2202.2260098178|2135.7111232319|2135.7111232319|2115.5454673279|2076.4200889079|2076.4200889079|2017.9112098977|1911.3457887752|-2264.0974076834|-2264.0974076834|-2264.0974076834||-2264.0974076834|-2264.0974076834|-2264.0974076834|-2311.1637863149|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593||-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|||-2363.6904142593|-2363.6904142593|-2363.6904142593|-2363.6904142593|2016.2264890017|2016.2264890017|2016.2264890017|2016.2264890017|2016.2264890017|2016.2264890017|2016.2264890017|2016.2264890017|2016.2264890017|2016.2264890017|2016.2264890017|1969.6960988908|1933.4401098787|1890.5309998502|1890.5309998502|1883.6522755603|1883.6522755603|1883.6522755603|1869.0025284003|1868.6139204448|1842.9043560497|1820.8585714222|1820.8585714222|1820.8585714222|1820.8585714222|1820.8585714222|1820.8585714222|1820.8585714222|1820.8585714222|1820.8585714222|1820.8585714222|1820.8585714222|1817.4713563587|1817.4713563587|1817.4713563587|1718.1146564699|-2149.0071282594|-2149.0071282594|-2149.0071282594|-2149.0071282594|-2149.0071282594|-2149.0071282594|-2149.0071282594|-2149.0071282594|-2149.0071282594|-2203.1468091771|-2204.8853435301|-2221.7614928113|1993.8976480947|1993.8976480947|1993.8976480947|1993.8976480947|1993.8976480947|1993.8976480947|1993.8976480947|1993.8976480947|1993.8976480947|1993.8976480947|1993.8976480947||1976.0529423275|1936.0032692528|1923.9480769475|||1895.8311966084|1857.9791073426|1848.1990081585|1777.3714120705|1777.3714120705|1777.3714120705
04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP||-579.74249790232|-579.74249790232|-579.74249790232|-579.74249790232|-579.74249790232|-579.74249790232|-579.74249790232|-583.85493568188|-583.85493568188|-587.11659520209|-591.83003457077|-591.83003457077|-591.83003457077|-597.48945979388|-597.48945979388|-597.48945979388|-597.48945979388|-599.65982690603|-599.65982690603|-604.95536322892|-605.61707025435|-623.29674472706|-626.5722370478|-626.5722370478|-626.5722370478|-626.5722370478|-630.32405630699|-630.32405630699|-630.32405630699|-643.97117367443|-656.13463741604|-656.20515268449|-657.48784282035|-657.48784282035|612.46174675271|612.46174675271|612.46174675271|612.46174675271|612.46174675271|612.46174675271|612.46174675271|612.46174675271|612.46174675271|612.46174675271|612.46174675271|612.46174675271|610.63865086192|610.63865086192|610.63865086192|610.63865086192|610.63865086192|610.63865086192|606.34382834282|606.34382834282|606.34382834282|603.38203149202|592.48003499114|591.03337221237|588.86218791651|588.86218791651|588.63559643879|588.63559643879|588.63559643879|588.63559643879|588.63559643879|588.63559643879|588.63559643879|588.63559643879|588.63559643879||588.63559643879|580.07481041826|580.07481041826|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|579.41104684474|576.29005204971|560.93339116635|551.64821240705|547.96013828173|547.96013828173|547.96013828173|547.96013828173|547.96013828173|547.96013828173|538.62237586859|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|533.04076089681|520.96157234889|520.96157234889|520.96157234889|520.96157234889|520.96157234889|520.96157234889|520.96157234889||520.96157234889|520.96157234889|520.96157234889|520.96157234889|520.96157234889|520.96157234889|517.60495682537|503.80563185906|503.80563185906|499.67292428784|499.18388623138|499.18388623138|491.84320692375|485.65911880417||477.61189603883|-521.48747083392|-521.48747083392|-521.48747083392|-521.48747083392|-521.48747083392|-521.48747083392|-525.86562862563|-525.86562862563|-525.86562862563|-525.86562862563|-525.86562862563|-525.86562862563|-525.86562862563|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|||-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-529.0164434389|-531.15980015907|-531.15980015907|-539.14283859634|-543.9809361818|-546.40362707178|-546.40362707178|-546.40362707178|-546.40362707178|-546.40362707178|-546.40362707178|-546.40362707178|-546.40362707178|-546.40362707178|-552.19641760887|-552.19641760887|-553.24046706162|-561.0614974288|-561.0614974288|-564.79730554389|-564.79730554389|-564.79730554389|-564.79730554389|-564.79730554389|-564.79730554389|-564.79730554389|-566.02212551751|-569.35791724168|-569.79063856998|-569.79063856998|-571.14516007016|-579.56128625417|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745||-582.13389399745|-582.13389399745|-582.13389399745|||-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745
04177|32401|/equities/worldwide-healthcare-trust|FTSE350||-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-337.06970287442|-339.21633652713|-343.21259614126|-350.18066237917|331.80782422324|331.80782422324|331.34202691471|330.40780768302|-346.60854643649|-346.60854643649|-346.60854643649|-346.60854643649|-348.42616270722|-348.80684745246|-350.61871939162|-351.88191043514|-352.97990048349|-354.0948566303|-354.0948566303|-354.0948566303|-354.466507367|-355.43408509505|-355.43408509505|-355.43408509505|-355.43408509505|-355.43408509505|-355.43408509505|-355.57603098154|-355.57603098154|-356.50114553504|-356.711290784|-356.711290784|-357.09418615309|-357.09418615309|-357.41257549764|-357.41257549764|-357.7084172196|-359.25935246622|-359.95483607358|-361.38251367109|-361.38251367109|-364.6750151901|-369.02162369148|-369.02162369148|-369.34768356973|-369.34768356973|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887||-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|-369.45705798887|355.61185562028|355.61185562028|355.61185562028|355.61185562028|355.61185562028|355.61185562028|355.61185562028|355.61185562028|355.61185562028|355.61185562028|355.61185562028|355.61185562028|355.61185562028|353.9641006458|353.12883673644|351.65626760147|351.65626760147|349.64933176497|349.64933176497|349.64933176497|349.64933176497|349.64933176497|349.64933176497|349.64933176497|349.64933176497|349.64933176497|348.87720415834|347.92622293635|346.65715444534|345.99731231231|343.37293598937|343.21192939757|343.21192939757|343.21192939757|343.21192939757|343.21192939757|343.21192939757|343.21192939757|343.1243659973|340.83262888589|339.81403209544|338.5116646221|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783||337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|337.18853587783|332.80592663726||329.57549762677|329.57549762677|325.91727892504|323.00785813448|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|321.37688154663|||321.37688154663|319.4087627672|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|318.32194792799|316.29996031712|313.20883177597|312.43743107148|312.43743107148|312.43743107148|312.43743107148|312.43743107148|311.2691189694|309.28398099736|308.5391340954|308.5391340954|308.5391340954|308.5391340954|308.5391340954|308.5391340954|307.50903815505|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|305.76707973249|304.81619665101|302.16244614869|299.0462298132|299.0462298132|298.78213231665|298.78213231665|298.01409951958||297.91021094624|294.92801216249|293.84537507809|||293.84537507809|293.84537507809|293.84537507809|293.84537507809|293.84537507809|293.84537507809
04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE||812.11563253079|803.49515607262|-859.6046351627|-859.6046351627|-859.6046351627|-859.6046351627|-859.6046351627|-861.60512237587|815.39314260116|815.39314260116|815.39314260116|815.39314260116|815.39314260116|815.39314260116|815.39314260116|815.39314260116|815.39314260116|815.39314260116|795.54964841216|795.54964841216|795.54964841216|795.54964841216|795.54964841216|795.54964841216|788.04405311312|781.11362758348|781.11362758348|761.6929473421|746.229453821|746.229453821|746.229453821|744.11784972763|744.11784972763|744.11784972763|744.11784972763|744.11784972763|744.11784972763|744.11784972763|744.11784972763|744.11784972763|744.11784972763|744.11784972763|744.11784972763|744.11784972763|739.33809143349|739.33809143349|735.26451551963|730.9320667169|730.9320667169|730.9320667169|730.9320667169|730.9320667169|714.93565070867|714.02849332756|705.92903530384|705.92903530384|703.06556629898|699.20061435754|699.20061435754|699.20061435754|699.20061435754|692.04952228312|-741.13584776328|-741.13584776328|-741.13584776328|-741.13584776328|-741.13584776328|-741.13584776328|-741.13584776328||-741.13584776328|-741.13584776328|-741.13584776328|-741.13584776328|-741.13584776328|-741.13584776328|-741.13584776328|-741.13584776328|-741.41757064843|-743.17508121093|-746.23901235351|-753.74332196723|-755.76288554385|-755.76288554385|-755.76288554385|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-767.62185077594|-779.70959493768|-784.19464134786|-784.4710647288|-784.4710647288|-784.4710647288|-784.4710647288|-784.4710647288|-784.4710647288|-784.4710647288|-788.7748220574|-788.7748220574|-792.84978126278|-806.48864516936|-813.95405493536|-817.50853558281|-817.50853558281|-825.44899133668|-825.44899133668|-854.95309139753|-854.95309139753|-856.90814317467|-856.90814317467|-856.90814317467|-861.07080537745|809.83434528715||809.83434528715|809.83434528715|809.83434528715|809.83434528715|809.83434528715|809.81883621666|809.81883621666|803.13967540296|803.13967540296|803.13967540296|790.01721135811|789.97556836556|782.95060303422|774.80065104931||763.78963330023|763.24557788077|763.24557788077|763.24557788077|763.1196355522|753.0483269826|753.0483269826|753.0483269826|749.09814041361|738.87972225861|722.14810312806|718.51358842029|718.51358842029|718.51358842029|718.51358842029|715.88842316881|711.45753348629|711.45753348629|704.6448523117|704.6448523117|704.6448523117|704.6448523117|704.6448523117|704.6448523117|||704.6448523117|698.79631766905|698.79631766905|698.79631766905|691.76378164942|-736.71564221461|-736.71564221461|-740.17295207006|-745.82056998127|-746.84602312372|-748.14213394414|-748.14213394414|-748.14213394414|-748.14213394414|-753.20366228169|-755.31655224766|-757.86312354011|-757.86312354011|-764.14742133797|-764.68602506519|-769.94070733477|-769.94070733477|-777.45635979363|-778.50907757484|-778.50907757484|-813.69263556492|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|742.20602760154|722.66226916665|717.1247842086|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719||711.62196249719|711.62196249719|711.62196249719|||709.11333099731|708.57296866409|708.57296866409|702.04152258456|702.04152258456|702.04152258456
04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP||-478.38154131513|-478.38154131513|-478.38154131513|-478.38154131513|-478.38154131513|-478.38154131513|-480.73504454937||-491.1028354151|-491.29758405497||-494.19454394237|-498.66060777125|-507.48678064807|-509.3519839232|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-538.8446236166|-544.51346593793|-558.74377712124|-558.74377712124|-568.07364531484|-571.44974276656|-571.44974276656|-571.44974276656|-571.44974276656|-575.08026024627|-580.96235026606|-580.96235026606|-590.40259445252|-600.00566321548|-607.90754160125||-607.90754160125|-607.90754160125|-607.90754160125|-607.90754160125|-607.90754160125|-607.90754160125|-607.90754160125|-607.90754160125|-607.90754160125|-607.90754160125|-613.8722948944|-618.74420027329|-623.62410327674|-624.31288032269|-638.84211094882|-648.91068493553|-650.68408962564|-665.58511518191|-666.9535162384|-666.9535162384|-683.65946180895|-689.6688654431|-691.92095549993|-695.81999975281|-695.81999975281|-695.81999975281|-695.81999975281|-697.24163316176|-704.33559607381|-704.33559607381|-704.33559607381|-704.33559607381|-704.33559607381||-715.71452881357|-768.32447917219|680.01340406067|680.01340406067|680.01340406067|676.19400764101|676.19400764101|676.19400764101|676.19400764101|676.19400764101|676.19400764101|668.17241322759|668.17241322759|668.17241322759|668.17241322759|668.17241322759|668.17241322759|668.17241322759|668.17241322759|668.17241322759||668.17241322759|668.17241322759|668.17241322759|668.17241322759|668.17241322759|668.17241322759|668.17241322759|668.17241322759|661.10820979281|657.41189976978|656.17709457927|647.57283056347|647.57283056347|647.57283056347|647.57283056347|647.57283056347|647.57283056347|647.57283056347|635.03093166449|629.00101619405|624.16779577116||615.19200750832|607.21332811255|596.67036050048|-664.81557551858|-664.81557551858|-664.81557551858|-664.81557551858|-664.81557551858|-664.81557551858|-671.68774145028|-671.68774145028|-678.28084689137|-684.55518465339|-684.55518465339|-684.55518465339|-691.72400959994|-691.72400959994|-695.71832094221|-698.5050957923||-698.5050957923|-698.5050957923|-714.15843637838|-737.97047740501|-739.19221000188|-739.43577871845|-760.42031511252|690.70422344753|690.70422344753|690.70422344753|690.70422344753|690.70422344753||690.70422344753|690.70422344753|684.7491419111|678.6853683714|678.6853683714|678.2133099011|678.2133099011|678.2133099011|678.2133099011||678.2133099011|678.2133099011|678.2133099011||658.57588497041|651.25375361838|643.3430548288|-698.93732303624|-698.93732303624|-698.93732303624|-698.93732303624|-698.93732303624||-698.93732303624|-698.93732303624|-698.93732303624||-698.93732303624|-698.93732303624|-698.93732303624|-698.93732303624|-698.93732303624|-698.93732303624|-698.93732303624|-698.93732303624|621.94307264274|621.94307264274||621.94307264274|621.94307264274|621.94307264274|621.94307264274|621.94307264274|621.94307264274|621.94307264274|621.94307264274|621.94307264274|621.94307264274|621.94307264274|621.94307264274|621.7034031968|621.29310460795|621.29310460795|604.17287705462|603.90533578403|603.90533578403|603.90533578403|602.84728957737|602.84728957737|602.84728957737|590.07753787134|581.89726294515|579.61918851002|579.28796960097|577.46372883268|577.46372883268|577.46372883268||577.46372883268|577.46372883268|577.46372883268||577.46372883268|-644.72749134999|-644.72749134999|-655.51832672981|-655.51832672981|-655.51832672981|-655.51832672981|-655.51832672981|-659.48144973017|-671.15715009081|599.78232168396|599.78232168396|599.78232168396|599.78232168396|598.54699425387|595.04945908308|586.99106429153|578.35121645456|568.50357434301||568.50357434301|568.50357434301|568.50357434301|568.50357434301|556.49285970296|545.21430551305
04180|17980|/equities/acc|NIFTY200/MSCI_EEM||1976.2407762582|1966.0148843191|1912.4192480932|-2204.1593791975|-2204.1593791975|-2204.1593791975|-2204.1593791975||-2350.4300001184|-2350.4300001184||-2361.3112197496|-2401.0487077079|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2415.8591309388|-2432.7487962467|-2432.7487962467|-2432.7487962467|-2432.7487962467|-2432.7487962467|-2458.6126354781|-2464.8418931527|-2482.8798812808|-2490.9082828033|-2505.8202111443|-2524.0057874476|-2561.0318438903|-2561.0318438903|-2580.2298943616|2366.0318160433|2366.0318160433||2366.0318160433|2366.0318160433|2366.0318160433|2366.0318160433|2366.0318160433|2366.0318160433|2366.0318160433|2366.0318160433|2366.0318160433|2366.0318160433|2366.0318160433|2366.0318160433|2333.2714622703|2303.3252584452|2303.3252584452|2299.4474849695|2269.5638016588|-2455.573959971|-2455.573959971|-2455.573959971|-2455.573959971|-2455.573959971|-2455.573959971|-2455.573959971|-2486.8821451935|-2492.5034367164|-2492.5034367164|-2492.5034367164|-2492.5034367164|-2492.5034367164|-2492.5034367164|-2492.5034367164|-2492.5034367164||-2492.5034367164|-2518.305473208|-2518.305473208|-2566.3338401313|-2586.2821205452|-2606.4939414478|-2616.304466192|-2622.371580274|-2679.3907315545|-2763.7980920267|2526.5727680212|2526.5727680212|2526.5727680212|2526.5727680212|2526.5727680212|2526.5727680212|2526.5727680212|2526.5727680212|2526.5727680212|2526.5727680212||2526.5727680212|2526.5727680212|2526.5727680212|2526.5727680212|2526.5727680212|2526.5727680212|2526.5727680212|2526.5727680212|2526.5727680212|2526.5727680212|2523.408612146|2447.7929078098|-2689.7724665989|-2689.7724665989|-2689.7724665989|-2689.7724665989|-2689.7724665989|-2689.7724665989|-2689.7724665989|-2689.7724665989|-2689.7724665989||-2689.7724665989|-2689.7724665989|-2689.7724665989|-2689.7724665989|-2689.7724665989|-2689.7724665989|-2689.7724665989|-2689.7724665989|-2696.0480180214|2457.1777741039|2433.7632032167|2433.7632032167|2433.7632032167|2433.7632032167|2433.7632032167|2433.7632032167|2376.2286594986|2347.9233565221|-2542.6916214642||-2542.6916214642|-2542.6916214642|-2542.6916214642|-2542.6916214642|-2542.6916214642|-2590.663633174|-2590.663633174|-2590.663633174|-2590.663633174|-2590.663633174|-2590.663633174|-2590.663633174||-2590.663633174|-2590.663633174|-2590.663633174|-2590.663633174|-2590.663633174|-2590.663633174|-2590.663633174|-2590.663633174|-2634.0810280071||-2634.0810280071|-2649.1373265834|-2662.240112974||-2662.240112974|-2662.240112974|-2662.240112974|-2662.240112974|-2662.240112974|-2662.240112974|-2662.240112974|-2662.240112974||-2662.240112974|-2662.240112974|-2662.240112974||-2662.240112974|-2662.240112974|-2662.240112974|-2682.6557624625|-2684.7582776888|-2684.7582776888|-2684.7582776888|-2713.8035360822|2497.8631369882|2497.8631369882||2497.8631369882|2497.8631369882|2497.8631369882|2497.8631369882|2486.4280822425|2486.4280822425|2486.4280822425|2486.4280822425|2486.4280822425|2478.1533813111|2466.991814368|2466.991814368|2466.991814368|2466.991814368|2460.8743005781|2407.7020442165|2407.7020442165|2407.7020442165|2407.7020442165|2332.5800843942|2297.3611858938|2288.3901550078|2276.4053761626|2276.4053761626|2276.4053761626|2276.4053761626|2271.6972070801|2271.6972070801|2241.8412435439||2191.0522192998|2191.0522192998|2191.0522192998||2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2140.6802138271|2125.9446630414|2085.5440103672|2076.5739383854|2070.8122977503|2070.8122977503|2070.8122977503|2070.8122977503||2070.8122977503|2070.8122977503|2070.8122977503|2070.8122977503|2070.8122977503|2061.3636533163
04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM||-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2621.2765185259|-2774.4406927849||2697.5043454951|2697.5043454951||2697.5043454951|2697.5043454951|2697.5043454951|2697.5043454951|2697.5043454951|2697.5043454951|2697.5043454951|-3031.2895516688|-3031.2895516688|-3031.2895516688|-3031.2895516688|-3031.2895516688|-3031.2895516688|-3031.2895516688|-3031.2895516688|-3089.0244150487|-3102.1328407225|-3147.5142457681|-3210.2991131364|2975.7627893627|2975.7627893627|2975.7627893627|2975.7627893627|2975.7627893627|2975.7627893627|2975.7627893627|2975.7627893627|2975.7627893627|2975.7627893627|2975.7627893627|2975.7627893627||2975.7627893627|2975.7627893627|2966.9032077988|2936.8368975543|-3112.1443251752|-3112.1443251752|-3112.1443251752|-3112.1443251752|-3112.1443251752|-3124.9458966489|-3124.9458966489|-3124.9458966489|-3124.9458966489|-3124.9458966489|-3124.9458966489|-3124.9458966489|-3124.9458966489|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125||2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|2975.3410260125|-3181.2957617841|-3181.2957617841|-3181.2957617841|-3181.2957617841|-3181.2957617841|-3181.2957617841|-3181.2957617841|-3192.4423937358|-3243.3527682134|-3270.4669158534||-3277.2108040774|-3277.2108040774|-3281.6203894045|-3312.4500672143|-3312.4500672143|-3341.84082342|-3341.84082342|-3363.7842916472|-3401.976958167|-3414.2688993739|-3423.9571158408|-3432.5800500445|-3458.4195515903|-3462.1912118364|-3476.234606576|-3508.2829857138|-3519.6255857975|-3583.1783852611|-3614.525092293|-3614.525092293|-3614.525092293||-3614.525092293|-3614.525092293|-3614.525092293|-3614.525092293|-3614.525092293|-3614.525092293|-3614.525092293|-3614.525092293|-3732.0028559115|3296.4884581669|3076.5187790801|3076.5187790801|3076.5187790801|3076.5187790801|3076.5187790801|3076.5187790801|2937.9624482183|2829.6082323953|2817.870258217||2804.4819676385|2804.4819676385|2804.4819676385|2683.1993243943|-3030.1270924603|-3030.1270924603|-3076.3106203118|-3097.884060546|-3109.4129806848|-3170.358756208|-3232.4931546842|-3252.7483465986||-3252.7483465986|-3252.7483465986|-3252.7483465986|-3252.7483465986|-3252.7483465986|-3252.7483465986|-3252.7483465986|-3252.7483465986|-3295.3306562047||-3295.3306562047|-3295.3306562047|-3295.3306562047||-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047||-3295.3306562047|-3295.3306562047|-3295.3306562047||-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047|-3295.3306562047|3091.5174795782|3091.5174795782||3091.5174795782|3091.5174795782|3091.5174795782|3091.5174795782|3062.2082916537|3061.5783787233|3061.5783787233|3061.5783787233|3053.6981985814|3021.9674672823|3014.8808931768|3014.8808931768|3014.8808931768|3014.8808931768|2968.4596381704|2968.4596381704|2968.4596381704|2968.4596381704|2968.4596381704|2968.4596381704|2968.4596381704|2968.4596381704|2910.621806626|2898.1825005263|2875.5195101333|2850.9105668148|2832.9848910357|2832.9848910357|2832.9848910357||2832.9848910357|2832.9848910357|2832.9848910357||2832.9848910357|2832.9848910357|2832.9848910357|2832.9848910357|2832.9848910357|2822.1832312506|2811.0258559035|2769.6093087513|2743.0373956281|2743.0373956281|2743.0373956281|2743.0373956281|2743.0373956281|2668.6634553537|2668.6634553537|2668.6634553537|2668.6634553537|2668.6634553537|2668.6634553537||2668.6634553537|2668.6634553537|2668.6634553537|2668.6634553537|2668.6634553537|2607.2092592037
04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM||1047.1318747537|-1243.4850734746|-1243.4850734746|-1243.4850734746|-1359.30565347|-1408.7840594111|-1426.8711771235||-1623.1735342062|-1672.26782121||-1683.6419869456|-1693.1745275958|-1727.8049764085|-1760.7083559487|-1784.9344994178|-1784.9344994178|-1784.9344994178|-1784.9344994178|-1784.9344994178|-1800.6096318167|-1800.6096318167|-1800.6096318167|-1800.6096318167|-1814.2468131297|-1857.7020593476|-1861.0207240993|-1861.0207240993|-1880.5480444094|-1892.1734875039|-1892.1734875039|-1915.7649617014|-1932.7138897377|-1950.5543666899|-1977.4048423833|-1988.0165023877|-1991.4682871582|-1991.6700122807|-1991.6700122807|-1991.6700122807|-2021.4889242355|-2041.6071258324||1876.9156871796|1876.9156871796|1876.9156871796|1876.9156871796|1865.5980169509|1858.7505228491|1807.2645715575|1792.6355618217|1757.3142492892|1757.3142492892|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1746.0034740144|1713.8427475485|1700.2113945261|1700.2113945261||1700.2113945261|1700.2113945261|1700.2113945261|1700.2113945261|1700.2113945261|1700.2113945261|1700.2113945261|1700.2113945261|1700.2113945261|1690.9320602698|-1850.6693191299|-1850.6693191299|-1850.6693191299|-1850.6693191299|-1850.6693191299|-1850.6693191299|-1850.6693191299|-1850.6693191299|-1863.9521628775|-1863.9521628775||-1863.9521628775|-1863.9521628775|-1874.9995820167|-1889.2551033367|-1889.8114074848|-1889.8114074848|-1889.8114074848|-1909.4043850526|-1926.6159833918|-1940.6872403897|-1964.4736807775|-1964.4736807775|-1986.9057847658|-1986.9057847658|-1989.1314478626|-2012.0182726902|-2020.8593599113|-2020.8593599113|-2039.1381464835|-2051.1155851875|-2051.1155851875||-2051.1155851875|-2051.1155851875|-2051.1155851875|-2051.1155851875|-2051.1155851875|-2051.1155851875|-2051.1155851875|-2051.1155851875|-2051.1155851875|1812.4753792941|1733.999475239|1733.999475239|1733.999475239|1733.999475239|1733.999475239|1729.5133193845|1688.3886014055|-1885.0289473124|-1885.0289473124||-1885.0289473124|-1885.0289473124|-1885.0289473124|-1885.0289473124|-1885.0289473124|-1909.3565480486|-1909.3565480486|-1909.3565480486|-1909.3565480486|-1918.1489178621|-1924.1387751264|-1924.1387751264||-1942.0660593264|-1942.0660593264|-1942.0660593264|-1942.0660593264|-1942.0660593264|-1942.0660593264|-1942.0660593264|-1942.0660593264|-1991.6233870445||-1997.3314936888|-2009.9016922063|-2046.7129387712||-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712||-2046.7129387712|-2046.7129387712|-2046.7129387712||-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712|-2046.7129387712|1766.3477735273|1766.3477735273||1766.3477735273|1766.3477735273|1766.3477735273|1766.3477735273|1766.3477735273|1766.3477735273|1766.3477735273|1766.3477735273|1744.9420248394|1709.9189409022|1709.1990075753|1709.1990075753|1709.1990075753|1699.3239095129|1661.2043344088|1643.685337657|1636.2826995656|1636.2826995656|1636.2826995656|1636.2826995656|1636.2826995656|1636.2826995656|1528.229337181|1528.229337181|1528.229337181|1528.229337181|1528.229337181|1528.229337181|1528.229337181||1528.229337181|1528.229337181|1528.229337181||1528.229337181|1528.229337181|1528.229337181|1528.229337181|1528.229337181|1528.229337181|1526.3909817419|1514.5344133069|1491.7299280884|1471.155432251|1460.9453111437|1460.9453111437|1430.1503145195|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679||1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679
04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM||-1269.3258333369|-1269.3258333369|-1269.3258333369|-1269.3258333369|-1269.3258333369|-1269.3258333369|-1269.3258333369||-1389.0498622106|-1389.0498622106||-1396.0609498737|-1425.5065716371|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1441.9274833683|-1443.9305072365|-1452.4339077801|-1469.115420537|-1488.8595204353|-1488.8595204353|-1491.3561537616|-1491.3561537616|-1491.3561537616|-1491.3561537616|-1491.3561537616|-1491.3561537616|-1491.3561537616|-1491.3561537616|-1491.3561537616|-1502.744933606|-1502.744933606||-1502.744933606|-1502.744933606|-1502.744933606|-1502.744933606|-1502.744933606|-1502.744933606|-1502.744933606|-1502.744933606|-1502.744933606|-1508.5043943765|-1508.5043943765|-1508.5043943765|-1508.5043943765|-1508.5043943765|-1508.5043943765|-1508.5043943765|-1508.5043943765|-1529.0215791467|-1546.023990393|-1548.0822047661|-1557.731979883|-1557.731979883|-1557.731979883|-1557.731979883|-1566.4911063912|-1579.5512076222|-1585.0679921931|-1596.1810902297|-1601.3806038634|-1601.3806038634|-1601.3806038634|-1601.3806038634|-1601.3806038634||-1601.3806038634|1481.4260363396|1481.4260363396|1481.4260363396|1481.4260363396|1481.4260363396|1481.4260363396|1481.4260363396|1481.4260363396|1481.4260363396|1457.6011745461|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448||-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448||-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1552.1276073448|-1623.6751246973|1431.655412934|1309.9234175525|1309.9234175525|1309.9234175525|1309.9234175525|1309.9234175525|1281.6826385257|1281.6826385257|1263.7223069665|1247.5581920939||-1363.9202688134|-1363.9202688134|-1363.9202688134|-1363.9202688134|-1363.9202688134|-1363.9202688134|-1364.9114776096|-1379.4543761634|-1383.8354627184|-1389.6560479858|1294.0569234375|1294.0569234375||1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375||1294.0569234375|1294.0569234375|1294.0569234375||1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375|1294.0569234375|1253.229969184||-1362.4062525102|-1362.4062525102|-1362.4062525102||-1362.4062525102|-1362.4062525102|-1362.4062525102|-1362.4062525102|-1362.4062525102|-1362.4062525102|-1362.4062525102|-1362.4062525102|1250.6243196746|1250.6243196746||1250.6243196746|1250.6243196746|1250.6243196746|1249.1798471103|1230.2807294419|1230.2807294419|1230.2807294419|1230.2807294419|1230.2807294419|1213.0896993799|1208.4348159918|1208.4348159918|1208.4348159918|1208.4348159918|1178.6247982591|1163.1414113144|1154.298608322|1154.298608322|1154.298608322|1154.298608322|1154.298608322|1154.298608322|1152.7180046739|1152.7180046739|1143.364446925|1110.5399292337|1110.5399292337|1110.5399292337|1110.5399292337||1110.5399292337|1110.5399292337|1110.5399292337||1110.5399292337|1110.5399292337|1110.5399292337|1110.5399292337|1110.5399292337|1110.5399292337|1107.2998657609|1100.2554118264|1091.5949142363|1059.0165659484|1032.7184188163|1006.6065791753|989.56004456974|984.84798917064|984.84798917064|984.84798917064|984.84798917064|984.84798917064|984.84798917064||984.84798917064|984.84798917064|984.84798917064|984.84798917064|984.84798917064|972.51722917832
04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM||664.13602687734|613.64002240386|506.76105486205|-681.47983821465|-681.47983821465|-681.47983821465|-681.47983821465||-730.63283656057|-730.63283656057||-750.71148981448|-757.13775628801|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-759.46668252529|-771.92409779829|-785.02677872227|-790.77698381793|-794.21607482049|-802.32618339429|-804.58462787083|-810.48032300381|-810.48032300381|-810.48032300381|-810.48032300381|-810.48032300381|-812.73925185102|-823.07137738221|-830.8043244785||-841.56912053608|-841.56912053608|-841.56912053608|-841.56912053608|-841.56912053608|-841.56912053608|-841.56912053608|-841.56912053608|-841.95734462233|-850.98316340415|-858.40403073272|-858.40403073272|-858.40403073272|-862.62115746561|-867.6429371417|-875.72546265527|-878.95609742187|-894.037299273|-895.41953973406|-895.41953973406|-895.41953973406|-895.41953973406|-895.41953973406|-901.68561055521|-905.32593914553|-905.32593914553|-905.32593914553|-905.32593914553|-905.32593914553|-905.32593914553|-905.32593914553|-905.32593914553|-905.32593914553||-905.32593914553|-905.32593914553|-905.32593914553|-948.24552761315|-948.24552761315|-948.24552761315|-948.24552761315|-948.24552761315|-948.24552761315|-948.24552761315|-948.24552761315|-948.24552761315|-948.24552761315|-948.24552761315|-948.24552761315|-948.24552761315|-948.24552761315|-948.24552761315|-951.71450293063|-962.1605438921||-962.69025825957|-962.69025825957|-962.69025825957|-962.69025825957|-965.98520205775|-965.98520205775|-965.98520205775|-975.25576785713|-977.69725488698|-977.69725488698|-977.69725488698|-977.69725488698|-988.83028320776|-993.97809245307|-999.72565828118|-1007.0423980902|-1020.9888000698|-1035.5931023725|-1052.2812085823|-1061.4596639955|-1079.8357330257||-1091.095289435|-1101.1169855484|-1101.966992121|-1101.966992121|-1101.966992121|-1101.966992121|-1101.966992121|-1101.966992121|-1190.57443569|1015.789499624|893.99672185867|886.78210556037|886.78210556037|886.78210556037|886.78210556037|875.84124535462|856.99027600708|-946.24031555423|-946.24031555423||-946.24031555423|-946.24031555423|-946.24031555423|-946.24031555423|-946.24031555423|-946.24031555423|-961.84202609867|-965.03557370338|-980.12842743301|-985.35041004706|-985.35041004706|-985.35041004706||-985.35041004706|-985.35041004706|-988.27642808785|-988.27642808785|-997.82335889865|-997.82335889865|-997.82335889865|-997.82335889865|-1015.7300326873||-1015.7300326873|-1015.7300326873|-1040.1466337306||-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306||-1040.1466337306|-1040.1466337306|-1040.1466337306||-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306|-1040.1466337306|-1080.4518227161|-1095.5580294114||-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1102.2734544058|-1102.2734544058|-1102.2734544058|-1102.2734544058|-1102.2734544058||-1102.2734544058|-1102.2734544058|-1102.2734544058||-1102.2734544058|-1103.2455089643|-1117.4977802783|-1143.3391711479|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1165.9317513101|-1174.2362246707|-1174.2362246707||-1174.2362246707|-1174.2362246707|-1207.4319054501|979.53432357607|979.53432357607|979.53432357607
04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM||611.27733217408|-789.99913982793|-789.99913982793|-789.99913982793|-835.51560367091|-835.51560367091|-881.00344852323||-1007.5344035241|-1010.4048711031||-1033.3498506778|-1059.144267002|-1067.2658467991|-1068.7981488685|913.28955486332|913.28955486332|913.28955486332|-1060.4304269865|-1060.4304269865|-1060.4304269865|-1060.4304269865|-1060.4304269865|-1060.4304269865|-1060.4304269865|-1065.6921533032|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1065.9181359127|-1072.1943250602|-1072.1943250602||-1072.1943250602|-1072.1943250602|-1072.1943250602|-1072.1943250602|-1072.1943250602|-1072.1943250602|-1072.1943250602|-1072.1943250602|-1072.1943250602|-1073.9159085955|-1079.0371328687|-1091.5634755399|-1092.2371950444|-1099.930216716|-1100.5060353785|-1100.5060353785|-1100.5060353785|-1108.3344647651|-1131.4232457335|-1131.4232457335|-1131.4232457335|-1131.4232457335|-1131.4232457335|-1131.4232457335|-1162.2313882174|-1182.7626318735|-1196.9668009857|-1215.1075620762|-1236.6806367361|-1246.6181459766|-1246.6181459766|-1246.6181459766|-1246.6181459766||-1246.6181459766|-1246.6181459766|-1246.6181459766|1077.7729189379|1077.7729189379|1077.7729189379|1077.7729189379|1077.7729189379|1077.7729189379|1046.3004627738|1014.5144708989|982.48393973373|-1077.0020518783|-1077.0020518783|-1077.0020518783|-1077.0020518783|-1077.0020518783|-1077.0020518783|-1085.2771707342|-1085.2771707342||-1085.2771707342|-1085.2771707342|-1085.2771707342|-1090.0302236131|-1090.353022846|-1094.9591053649|-1094.9591053649|-1094.9591053649|-1094.9591053649|-1094.9591053649|-1094.9591053649|-1094.9591053649|-1103.1601414862|-1112.9890583028|-1118.2183926889|-1131.8315596391|-1131.9267153|-1134.329705368|-1144.5483126694|-1144.5483126694|-1144.5483126694||-1144.5483126694|-1144.5483126694|-1144.5483126694|-1144.5483126694|-1144.5483126694|-1144.5483126694|-1144.5483126694|-1144.5483126694|-1280.8620235715|1096.2449887291|1012.8026798054|1012.5793112387|1012.5793112387|1012.5793112387|1012.5793112387|1012.5793112387|990.40476720753|973.41367634604|-1081.1709965208||-1081.1709965208|-1081.1709965208|-1081.1709965208|-1081.1709965208|-1081.1709965208|-1081.1709965208|-1099.4371952987|-1110.0080164777|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433||-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433||-1120.5342669433|-1120.5342669433|-1120.5342669433||-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433||-1120.5342669433|-1120.5342669433|-1120.5342669433||-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|-1120.5342669433|1014.7027197969|1014.7027197969||1014.7027197969|1014.7027197969|1014.7027197969|1014.7027197969|1014.7027197969|1014.7027197969|1014.7027197969|1014.7027197969|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685||1009.6419411685|1009.6419411685|1009.6419411685||1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1007.8994116281|1000.6576917939|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905||997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905
04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP||-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512|-202.59471443512||-205.94245919494|-207.47883446248||-209.18593165645|-211.73103276633|-218.65114446639|-221.35905208586|-223.96561495462|-223.98267232101|-223.98267232101|-223.98267232101|-223.98267232101|-223.98267232101|-223.98267232101|-223.98267232101|-223.98267232101|-224.87463486107|-229.07626546656|-231.91192709118|-231.91192709118|-233.04269585245|-238.20672834206|-238.20672834206|-241.45715536058|-241.45715536058|-241.45715536058|-241.45715536058|-241.45715536058|221.38201691032|221.38201691032|221.38201691032|221.38201691032|221.38201691032|221.38201691032||221.38201691032|219.10984143358|219.10984143358|215.79703976425|213.48060180647|213.23789333748|211.75487650155|210.78744594255|210.78744594255|210.72727930289|210.72727930289|210.72727930289|208.47310227378|208.47310227378|208.47310227378|208.47310227378|208.47310227378|208.47310227378|208.47310227378|208.47310227378|208.47310227378|205.33511913069|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885||-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-226.59231359885|-231.71569243545|-231.71569243545|-231.71569243545|-231.71569243545|-231.71569243545|-231.71569243545|-231.71569243545|-231.71569243545|-231.71569243545|-232.79520957862|-236.48079096381|218.24234855846||218.24234855846|218.24234855846|218.24234855846|218.24234855846|218.24234855846|218.24234855846|218.24234855846|218.24234855846|218.18260964503|216.84391235638|216.84391235638|216.84391235638|215.75080122368|215.75080122368|215.75080122368|215.75080122368|215.75080122368|215.75080122368|215.75080122368|-239.96454204885|-239.96454204885||-239.96454204885|-239.96454204885|-239.96454204885|-239.96454204885|-239.96454204885|-239.96454204885|-239.96454204885|-239.96454204885|-239.96454204885|210.62807627007|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015||209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015|209.10492091015||209.10492091015|209.10492091015|208.11102882839|197.54836672121|196.36484207902|187.13593699969|186.43442369796|186.43442369796|186.43442369796||186.43442369796|186.43442369796|186.43442369796||186.12741169412|186.12741169412|186.12741169412|186.12741169412|186.12741169412|182.19712664771|175.20235683839|-188.8821932292||-188.8821932292|-188.8821932292|-188.8821932292||-188.8821932292|-188.8821932292|-188.8821932292|-192.23855277962|-193.74824539552|-193.74824539552|-193.74824539552|-196.20566358269|173.80671214431|173.80671214431||173.80671214431|173.80671214431|173.80671214431|173.80671214431|173.80671214431|173.80671214431|173.80671214431|173.80671214431|173.80671214431|170.11141840317|170.11141840317|170.11141840317|170.11141840317|170.11141840317|170.11141840317|170.11141840317|170.11141840317|170.11141840317|170.11141840317|170.11141840317|170.11141840317|166.1849062851|162.65481451153|162.65481451153|159.1720144285|-178.616561039|-178.616561039|-178.616561039|-178.616561039||-178.616561039|-178.616561039|-182.80469247542||167.22537703004|167.22537703004|167.22537703004|167.22537703004|167.22537703004|167.22537703004|164.44208711482|163.70257918237|163.70257918237|163.70257918237|163.43620095649|160.59578562222|158.7953136281|155.97755025098|-170.42705660748|-170.42705660748|-170.42705660748|-170.42705660748|-170.42705660748||-170.42705660748|-170.42705660748|-174.02450615485|-175.66334254564|-175.92671850318|-175.92671850318
04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP||-316.88821447717|-316.88821447717|-316.88821447717|-316.88821447717|-316.88821447717|-316.88821447717|-316.88821447717||-320.83854249508|-320.83854249508||-323.24695692571|-323.24695692571|-330.51050939065|-332.63927277461|-332.63927277461|-332.63927277461|-334.57416755773|-334.65465028658|-339.82197398884|-339.82197398884|-339.82197398884|-339.82197398884|-339.82197398884|-340.11053275779|-340.15891647024|-348.84603118547|-349.83724297029|-355.24693392098|317.66338903657|317.66338903657|317.66338903657|317.66338903657|317.66338903657|317.66338903657|317.66338903657|317.66338903657|317.66338903657|317.66338903657|317.66338903657|317.66338903657|317.66338903657||317.66338903657|317.66338903657|317.66338903657|315.08628604299|315.08628604299|315.08628604299|306.78199669925|306.18543893454|306.18543893454|-336.36473413423|-336.36473413423|-336.36473413423|-336.36473413423|-336.36473413423|-336.36473413423|-336.36473413423|-336.36473413423|-337.84970459359|-340.60831678247|-340.60831678247|-340.60831678247|-340.60831678247|-340.60831678247|-340.60831678247|-345.80770239696|-345.80770239696|-345.80770239696|-345.80770239696|-345.80770239696|-346.14863970647|-346.14863970647|-346.14863970647|-346.14863970647||-346.14863970647|-353.23182426967|312.91371111268|312.91371111268|312.91371111268|312.91371111268|312.91371111268|312.91371111268|312.91371111268|312.91371111268|312.91371111268|309.75690327081|302.92432001336|300.00226427446|300.00226427446|300.00226427446|300.00226427446|300.00226427446|300.00226427446|300.00226427446||300.00226427446|299.40196864554|299.40196864554|299.40196864554|299.40196864554|299.40196864554|299.40196864554|299.40196864554|299.40196864554|295.59940791074|291.77485744135|291.77485744135|291.77485744135|291.77485744135|291.77485744135|291.77485744135|291.77485744135|291.77485744135|291.77485744135|291.77485744135|291.77485744135||288.66930062656|284.00198848915|279.60497907214|277.17776503621|276.08085139658|269.00093887543|260.16215566237|258.37011494681|258.37011494681|258.37011494681|258.37011494681|258.37011494681|256.82885766967|256.82885766967|254.98205593939|252.13284501892|251.19085714382|251.19085714382|242.9815031904||238.97180639224|238.97180639224|238.97180639224|238.97180639224|238.97180639224|238.97180639224|238.97180639224|238.97180639224|238.97180639224|238.97180639224|238.97180639224|238.97180639224||238.97180639224|238.97180639224|238.97180639224|232.76765919855|232.76765919855|222.97796907614|218.32664713516|218.32664713516|218.32664713516||218.32664713516|218.32664713516|218.32664713516||218.32664713516|218.32664713516|218.32664713516|217.02404779476|215.7884087431|215.7884087431|215.7884087431|-224.52449487026||-224.52449487026|-226.77166317101|-227.43757823048||-227.43757823048|-227.43757823048|-227.43757823048|-227.43757823048|-227.43757823048|-227.43757823048|-227.43757823048|-234.5584263596|-241.21491292153|-247.87768441476||-251.6113107606|-252.96557663033|-252.96557663033|-252.96557663033|-252.96557663033|-252.96557663033|-253.73312114283|-253.73312114283|-254.86927884357|-254.86927884357|-256.94920278409|-264.09911522179|-264.91845898396|-265.04828691224|-265.98698138904|235.18675274368|235.18675274368|235.18675274368|235.18675274368|235.18675274368|235.18675274368|230.13249762318|227.44999125557|224.85554550044|224.09505343826|220.77217268174|220.77217268174|-243.72295339545|-243.72295339545||-243.72295339545|-243.72295339545|-243.72295339545||222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|220.36284317669|215.48372040519|-238.73125476654|-238.73125476654|-238.73125476654|-239.93138538577|-239.93138538577||-239.93138538577|-239.93138538577|-247.5765376221|220.43102985792|220.43102985792|220.43102985792
04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-3188.6316415317|-3188.6316415317|-3188.6316415317|-3188.6316415317|-3188.6316415317|-3188.6316415317|-3188.6316415317||-3188.6316415317|-3188.6316415317||-3188.6316415317|-3201.2801636625|-3201.2801636625|-3201.2801636625|-3280.7366673244|-3280.7366673244|-3280.7366673244|-3280.7366673244|-3280.7366673244|-3280.7366673244|-3280.7366673244|-3280.7366673244|-3280.7366673244|-3298.7545137155|-3344.679222554|-3344.679222554|-3344.679222554|-3441.0879979333|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361||3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3054.9088215361|3043.1015307649|2991.2516872865|2967.1863625234|2967.1863625234|2924.7875544965|2829.2152793577|2829.2152793577|2829.2152793577|2802.0558024571|2802.0558024571|2802.0558024571|2802.0558024571|2802.0558024571|2802.0558024571|2802.0558024571|2802.0558024571|2802.0558024571|2802.0558024571|2802.0558024571||2802.0558024571|2802.0558024571|2710.6509784246|2664.7149271992|2622.8528081076|2545.5919330536|2503.0622311733|2503.0622311733|2503.0622311733|2451.3164602012|2342.1876955794|2263.7084963904|2226.6898332289|-2413.4436155924|-2413.4436155924|-2413.4436155924|-2413.4436155924|-2413.4436155924|-2413.4436155924|-2413.4436155924||-2413.4436155924|-2413.4436155924|-2413.4436155924|-2413.4436155924|-2413.4436155924|-2413.4436155924|-2413.4436155924|-2413.4436155924|-2421.5373533709|-2426.4191892924|-2439.7657875818|-2465.564837222|2264.2655185887|2264.2655185887|2264.2655185887|2264.2655185887|2264.2655185887|2264.2655185887|2264.2655185887|2264.2655185887|2264.2655185887||2264.2655185887|2264.2655185887|2264.2655185887|2264.2655185887|2264.2655185887|2264.2655185887|2264.2655185887|2264.2655185887|2264.2655185887|2264.2655185887|2264.2655185887|2264.2655185887|2264.2655185887|2264.2655185887|2251.208933957|2241.4681921354|2221.4314005498|2216.8562124893|2216.8562124893||2216.8562124893|2216.8562124893|2216.8562124893|2216.8562124893|2216.8562124893|2216.8562124893|2216.8562124893|2216.8562124893|2216.8562124893|2216.8562124893|2216.8562124893|2061.7159959521||2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521||2061.7159959521|2061.7159959521|2061.7159959521||2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521||2061.7159959521|2061.7159959521|2061.7159959521||2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521||2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521||2061.7159959521|2061.7159959521|2061.7159959521||2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2061.7159959521|2006.0566730197|1964.3267775305|1914.3769885973|1863.2022827947|1852.3041254724|1852.3041254724|1816.4046082722||1805.5089621779|1805.5089621779|1805.5089621779|1805.5089621779|1805.5089621779|1805.5089621779
04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847|-1134.8541079847||-1134.8541079847|-1134.8541079847||-1154.2184282241|-1154.6288301611|-1168.7625768608|-1180.5528333393|-1205.4013736523|-1205.4013736523|-1205.4013736523|-1205.4013736523|-1205.4013736523|-1205.4013736523|-1205.4013736523|-1205.4013736523|-1205.4013736523|-1205.4013736523|-1209.9598392686|-1224.4776073254|-1242.4584837795|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1088.4329683384|1072.6126071205||1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1072.6126071205|1063.3084618505|1036.0844074814|1009.6061509519|-1186.4992527191|-1186.4992527191|-1186.4992527191|-1186.4992527191|-1186.9837868814|-1186.9837868814|-1186.9837868814|-1204.7375464047|-1225.3209068917|-1225.3209068917|-1225.3209068917|-1225.3209068917|-1225.3209068917|-1225.3209068917|-1233.1566256045|-1243.9712154069||-1244.6568802373|-1273.0826569151|1076.1379373686|1076.1379373686|1076.1379373686|1058.3630714409|1058.3630714409|1058.3630714409|1058.3630714409|1054.7830608015|1054.7830608015|1054.7830608015|1054.7830608015|1029.8228331279|1002.3642848014|971.05440268491|971.05440268491|971.05440268491|935.32990407916|934.53321319125||920.70907015825|891.23171440074|891.23171440074|891.23171440074|882.76713168437|882.76713168437|882.76713168437|879.99679128125|866.37421863824|857.0296663526|849.60241723097|-954.42571734631|-954.42571734631|-954.42571734631|-954.42571734631|-954.42571734631|-954.42571734631|-954.42571734631|-954.42571734631|-971.89248338501|-978.70900223176||-978.70900223176|-978.70900223176|-980.03618290623|-980.03618290623|-980.03618290623|-980.03618290623|-980.03618290623|-980.03618290623|-980.03618290623|-1013.1651761024|-1021.4154467808|-1021.4154467808|-1021.4154467808|-1022.606037059|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124||-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124||-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1032.243738124|-1043.0541385514||-1053.0245082942|-1053.0245082942|-1053.0245082942||-1053.0245082942|-1053.0245082942|-1053.0245082942|-1053.0245082942|-1053.0245082942|-1053.0245082942|-1053.0245082942|-1053.0245082942||-1053.0245082942|-1053.0245082942|-1053.0245082942||-1053.0245082942|-1053.0245082942|-1053.0245082942|-1053.0245082942|-1053.0245082942|-1053.0245082942|-1053.0245082942|-1081.2244428095|949.99129949747|949.99129949747||949.99129949747|949.99129949747|949.99129949747|949.99129949747|949.99129949747|949.99129949747|949.99129949747|949.99129949747|949.99129949747|949.99129949747|949.99129949747|931.47364305058|907.2901928535|889.15295204751|883.63385798791|873.80879438063|873.80879438063|873.80879438063|873.80879438063|873.80879438063|873.80879438063|873.80879438063|873.80879438063|873.80879438063|858.61682542609|858.61682542609|858.61682542609|858.61682542609|858.61682542609||858.61682542609|858.61682542609|854.16312783346||846.90683883189|846.90683883189|846.90683883189|846.90683883189|836.98814544146|786.36181470493|754.35205567257|744.84250632618|744.84250632618|744.84250632618|743.15000567275|741.56361543197|741.56361543197|729.73737082502|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094||-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094
04190|962425|/equities/alkem-laboratories-ltd|NIFTY200||-5937.8753065043|-5937.8753065043|-5976.3782431211|-6011.422901428|-6056.7158843334|-6056.7158843334|-6056.7158843334||-6056.7158843334|-6062.493290396||-6062.493290396|-6062.493290396|-6094.3091681483|-6173.1518697742|-6223.2918218588|-6223.2918218588|-6223.2918218588|-6223.2918218588|-6223.2918218588|-6274.5878641313|-6314.0033071511|-6405.1286474856|-6443.1151600653|-6443.1151600653|-6443.1151600653|-6443.1151600653|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269||-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6460.0128859269|-6470.2947538945|5983.9222785265|5983.9222785265|5983.9222785265|5983.9222785265|5983.9222785265|5982.3580872517|5952.3950806703|5912.6932540103|5912.6932540103|5879.142678067|5851.8224851787|5828.1335447298|5710.6509871997|5692.5500981295|5692.5500981295|5664.1666400658|5596.6628574515|5507.8142806319|5488.3047128549|5377.2125643854|5377.2125643854|5377.2125643854|5338.0194129022|5299.5244453253|5249.760668417|5236.7480401946||5236.7480401946|5220.8355856473|5220.8355856473|5154.5531572296|5144.5703483107|4987.4698477324|4944.3861752148|4931.2767672728|4931.2767672728|4931.2767672728|4931.2767672728|4931.2767672728|4931.2767672728|4931.2767672728|4931.2767672728|4931.2767672728|4931.2767672728|4931.2767672728|4931.2767672728|4931.2767672728||4931.2767672728|4923.2853837754|4895.6795335377|4895.6795335377|4895.6795335377|4895.6795335377|-5238.1443085808|-5238.1443085808|-5238.1443085808|-5238.1443085808|-5238.1443085808|-5238.1443085808|-5238.1443085808|-5238.1443085808|-5238.1443085808|-5238.1443085808|-5238.1443085808|-5238.1443085808|-5238.1443085808|-5238.1443085808|-5238.1443085808||-5238.1443085808|-5238.1443085808|-5238.1443085808|-5238.1443085808|-5238.1443085808|-5238.1443085808|-5238.1443085808|-5238.1443085808|-5238.1443085808|-5363.0801019821|-5436.4972595808|4939.5028724936|4939.5028724936|4939.5028724936|4939.5028724936|4939.5028724936|4939.5028724936|4939.5028724936|4939.5028724936||4907.5757285519|4816.684056155|4816.684056155|4739.7167046473|4739.7167046473|4672.0573519519|4668.5835544449|4668.5835544449|4655.1011390533|4597.9569947815|-4957.539786837|-4957.539786837||-4957.539786837|-4957.539786837|-4957.539786837|-4957.539786837|-4957.539786837|-4957.539786837|-4957.539786837|-4957.539786837|-5055.4412345064||-5087.7435548497|-5087.7435548497|-5185.6233454494||-5215.1597505277|-5215.1597505277|-5215.1597505277|-5215.1597505277|-5215.1597505277|-5215.1597505277|-5215.1597505277|-5215.1597505277||-5215.1597505277|-5215.1597505277|-5215.1597505277||-5215.1597505277|-5232.0025060117|-5296.4973048567|-5395.0424164635|-5395.0424164635|-5395.0424164635|-5395.0424164635|-5438.2219612181|4976.0402677234|4976.0402677234||4976.0402677234|4976.0402677234|4976.0402677234|4976.0402677234|4976.0402677234|4976.0402677234|4976.0402677234|4976.0402677234|4976.0402677234|4976.0402677234|4976.0402677234|4976.0402677234|4949.0909910889|4949.0909910889|4838.4879620036|4838.4879620036|4838.4879620036|4838.4879620036|4838.4879620036|4838.4879620036|4778.2782911151|-5221.8605314586|-5221.8605314586|-5221.8605314586|-5221.8605314586|-5221.8605314586|-5221.8605314586|-5221.8605314586|-5221.8605314586||-5221.8605314586|-5221.8605314586|-5221.8605314586||-5275.0674199366|-5339.6498350858|4937.3383420609|4937.3383420609|4937.3383420609|4937.3383420609|4937.3383420609|4937.3383420609|4937.3383420609|4937.3383420609|4937.3383420609|4937.3383420609|4871.8621552413|4816.3327332543|4816.2059658955|4816.2059658955|4734.9734799012|4698.7954572687|4601.0892721823||4585.6712470189|4585.6712470189|4585.6712470189|4575.3511631374|4556.7116482241|4556.7116482241
04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP||-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1349.6412559933|-1363.4569863684||-1381.5869679136|-1381.5869679136||-1387.3716283025|-1407.2379393248|1263.2730441055|1263.2730441055|1263.2730441055|1263.2730441055|1263.2730441055|1263.2730441055|1263.2730441055|1263.2730441055|1215.8283389366|-1380.6092058358|-1380.6092058358|-1380.6092058358|-1380.6092058358|-1404.967535959|-1404.967535959|-1424.5000752192|-1465.9056282818|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877||-1472.3288312877|-1472.3288312877|-1472.3288312877|-1472.3288312877|-1497.9654115003|-1498.8893705255|-1501.5057580424|-1501.5057580424|-1501.5057580424|-1515.2758273496|-1530.9954125499|-1535.1745534485|-1535.1745534485|-1535.1745534485|-1549.7278271334|-1549.7278271334|-1549.7278271334|-1588.4253417801|-1597.1559312422|-1641.1760170812|-1655.3872384887|-1663.808086168|-1683.2173179644|-1684.128733771|-1684.128733771|-1684.128733771|-1684.128733771|-1707.6929710628|-1727.5669563568|-1727.5669563568|-1727.5669563568|-1727.5669563568|-1727.5669563568||-1727.5669563568|-1727.5669563568|-1727.5669563568|-1727.5669563568|-1727.5669563568|-1727.5669563568|-1727.5669563568|1473.1141530279|1473.1141530279|1473.1141530279|1473.1141530279|1473.1141530279|1473.1141530279|1473.1141530279|1473.1141530279|1473.1141530279|1473.1141530279|1473.1141530279|1473.1141530279|1473.1141530279||1473.1141530279|1473.1141530279|1473.1141530279|1473.1141530279|1473.1141530279|1473.1141530279|1473.1141530279|1469.1212350267|1461.4542178465|1454.5466118729|1454.5466118729|1454.5466118729|1454.5466118729|1454.5466118729|1454.5466118729|1321.5129251387|1207.536635823|1207.536635823|1178.1157118954|1158.5938480686|1158.5938480686||1158.5938480686|1158.5938480686|1158.5938480686|1158.5938480686|1158.5938480686|1079.1986766735|1072.9770121639|1072.9770121639|1072.9770121639|1072.9770121639|1072.9770121639|1072.9770121639|1072.9770121639|1072.9770121639|1054.4161490406|1011.5108800707|1011.5108800707|1011.5108800707|1011.5108800707||998.66763367225|981.15291409547|975.24814633532|975.24814633532|975.24814633532|975.24814633532|975.24814633532|975.24814633532|975.24814633532|975.24814633532|975.24814633532|975.24814633532||975.24814633532|975.24814633532|975.24814633532|975.24814633532|975.24814633532|954.70631439601|894.5264048302|879.86530006224|879.86530006224||805.86959084363|805.86959084363|805.86959084363||805.86959084363|805.86959084363|759.08288074965|-854.60144341948|-854.60144341948|-854.60144341948|-854.60144341948|-854.60144341948||-854.60144341948|-854.60144341948|-854.60144341948||-854.60144341948|-854.60144341948|-857.1460774051|-874.38174656882|-891.91859509166|-893.71026626261|-893.71026626261|-903.89267574896|820.65227549181|820.65227549181||820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|810.70530745835|808.58646019135|790.73218884109|770.60242594214|763.3488994157||763.3488994157|763.3488994157|763.3488994157||763.3488994157|763.3488994157|763.3488994157|763.3488994157|763.3488994157|763.3488994157|763.3488994157|763.3488994157|763.3488994157|763.3488994157|762.27098714375|751.68445186111|749.3392114871|749.3392114871|749.3392114871|743.17687927278|735.76321004267|724.78829756008|724.78829756008||724.78829756008|724.78829756008|724.78829756008|724.78829756008|714.9366243443|714.9366243443
04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM||-543.55356287538|-543.55356287538|-543.55356287538|-543.55356287538|-543.55356287538|-543.55356287538|-543.55356287538||-588.22750918543|-588.22750918543||-588.22750918543|-592.16946821385|-601.46607579317|-601.47063701503|-601.47063701503|-601.47063701503|-601.47063701503|-601.47063701503|-601.47063701503|-601.47063701503|-601.47063701503|-601.47063701503|-601.47063701503|-601.47063701503|-601.47063701503|-606.50347675606|-608.97331835743|-618.71549868219|-618.71549868219|-618.71549868219|-632.15400190257|-632.15400190257|-634.62159123713|-634.62159123713|-638.26009459291|-646.92796422471|-646.92796422471|-646.92796422471|-649.27059300811|-649.27059300811|-649.27059300811||-649.27059300811|-649.27059300811|-649.27059300811|-649.27059300811|-649.27059300811|-649.38466942042|-649.38466942042|-649.38466942042|-649.38466942042|-654.48296602269|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-656.76678936688|-667.20475104349|-673.0441549409|-673.70175596158|-673.70175596158|-673.70175596158|-673.70175596158|-673.70175596158|-673.70175596158|-673.70175596158||-673.70175596158|-681.88392165757|-681.88392165757|-688.39323407916|-691.20323573845|-691.20323573845|-691.20323573845|-694.83136422653|636.52461384278|636.52461384278|636.52461384278|636.52461384278|636.52461384278|636.52461384278|636.52461384278|636.52461384278|636.52461384278|636.52461384278|636.52461384278|636.52461384278||636.52461384278|632.11346592882|625.94750109416|625.94750109416|625.94750109416|625.94750109416|625.94750109416|625.94750109416|625.94750109416|625.94750109416|621.95552964455|613.06447331382|602.43554557113|600.14874625983|600.14874625983|600.14874625983|600.14874625983|600.14874625983|600.14874625983|600.14874625983|600.14874625983||599.84306564135|-673.36755852956|-673.36755852956|-673.36755852956|-673.36755852956|-673.36755852956|-673.36755852956|-673.36755852956|-673.36755852956|613.17480047924|585.99120372805|585.99120372805|585.99120372805|585.99120372805|585.99120372805|585.99120372805|584.91800482045|-633.35505929443|-633.35505929443||-633.35505929443|-633.35505929443|-633.35505929443|-633.35505929443|-633.35505929443|-633.35505929443|-639.51396969129|591.20224234348|591.20224234348|591.20224234348|591.20224234348|591.20224234348||591.20224234348|591.20224234348|591.20224234348|591.20224234348|591.20224234348|583.61463761102|583.61463761102|583.61463761102|583.61463761102||583.61463761102|583.61463761102|583.61463761102||583.61463761102|583.61463761102|583.61463761102|583.61463761102|583.61463761102|583.61463761102|577.65793339158|-625.0055613702||-625.0055613702|-625.0055613702|-625.0055613702||-625.0055613702|-625.0055613702|-625.0055613702|-625.0055613702|-625.0055613702|-625.0055613702|-625.0055613702|-625.0055613702|570.61699753281|570.61699753281||570.61699753281|570.61699753281|570.61699753281|569.34666867252|563.45186493127|561.40482952409|561.40482952409|561.40482952409|561.40482952409|549.3915050539|542.1683362361|541.93982414363|537.14546702965|537.14546702965|529.43383665729|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|515.53621188906||499.56980912346|499.56980912346|499.56980912346||499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|498.17197690693|491.75498926073|487.00678361714|487.00678361714|487.00678361714|487.00678361714|487.00678361714|487.00678361714||487.00678361714|487.00678361714|487.00678361714|487.00678361714|487.00678361714|478.69089374344
04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH||-7203.9286870924|-7203.9286870924|-7203.9286870924|-7203.9286870924|-7203.9286870924|-7203.9286870924|-7203.9286870924||-7257.4262159099|-7326.3513944138||-7409.615210373|-7489.6643613519|6994.1554810416|6994.1554810416|6994.1554810416|6876.7170546729|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7243.7364238656|-7282.3384040791|6873.9658959424||6873.9658959424|6873.9658959424|6841.8120143717|6808.4328642759|6784.1043887288|6784.1043887288|6784.1043887288|6708.2660254539|6701.3234972491|6701.1020371372|6701.1020371372|6670.8274045448|6664.9304060915|6604.0590124107|6542.9398681315|6542.9398681315|6542.9398681315|6542.9398681315|6542.9398681315|6487.7508552847|6487.7508552847|6487.7508552847|6471.5122350386|6431.4719544395|6431.4719544395|6431.4719544395|6431.4719544395|6431.4719544395|6368.7539767345|6368.7539767345|6368.7539767345|6368.7539767345|6368.7539767345||6368.7539767345|6368.7539767345|6368.7539767345|6368.7539767345|6368.7539767345|6368.7539767345|6368.7539767345|6368.7539767345|6368.7539767345|6319.6338741283|6319.6338741283|6319.6338741283|6319.6338741283|6172.0447375703|6172.0447375703|6172.0447375703|6172.0447375703|6172.0447375703|6172.0447375703|6172.0447375703||6122.5052205642|6078.3836760609|6054.3807409654|6054.3807409654|6025.7980183904|6003.3294401425|6003.3294401425|5962.6785317696|5962.6785317696|5962.6785317696|5962.6785317696|5962.6785317696|5962.6785317696|5962.6785317696|5962.6785317696|5962.6785317696|5898.7733198047|5887.9697141788|5887.9697141788|5887.9697141788|5887.9697141788||5869.7524276465|5836.1220007705|5760.8273153092|-6156.7487309824|-6156.7487309824|-6156.7487309824|-6156.7487309824|-6156.7487309824|-6156.7487309824|-6156.7487309824|-6156.7487309824|-6156.7487309824|-6229.2621483203|-6229.2621483203|-6229.2621483203|-6229.2621483203|-6229.2621483203|-6229.2621483203|-6229.2621483203||-6229.2621483203|-6229.2621483203|-6229.2621483203|-6229.2621483203|-6229.2621483203|-6258.5551105469|-6288.8945672743|-6324.9855814767|-6450.9283967362|-6473.7046239124|-6473.7046239124|-6480.3189940172||-6509.143283283|-6533.7703147589|6050.5547362736|6050.5547362736|6050.5547362736|6050.5547362736|6050.5547362736|6050.5547362736|6050.5547362736||6050.5547362736|6050.5547362736|6050.5547362736||6050.5547362736|5980.3379381057|5980.3379381057|5980.3379381057|5950.7683016657|5950.7683016657|5950.7683016657|5946.5507171286||-6455.401647565|-6455.401647565|-6455.401647565||-6455.401647565|-6455.401647565|-6455.401647565|-6455.401647565|-6455.401647565|-6455.401647565|-6508.045467739|-6508.045467739|-6508.045467739|-6508.045467739||-6508.045467739|-6508.045467739|-6546.4340375051|-6553.0559436551|-6553.0559436551|-6759.6174981584|6322.3991751203|6322.3991751203|6322.3991751203|6322.3991751203|6322.3991751203|6320.1464358976|6274.3457612387|6274.3457612387|6274.3457612387|6274.3457612387|6274.3457612387|6179.5091791541|6029.6323236261|5928.4359721479|5928.4359721479|5928.4359721479|5928.4359721479|5928.4359721479|5928.4359721479|5904.1623106331|5898.6267946907|5898.6267946907|5825.8399497836||5825.8399497836|5825.8399497836|5825.8399497836||5627.922209829|5536.9442196885|5529.1031309811|5529.1031309811|5501.9768406323|5501.9768406323|5501.9768406323|5444.5610222027|5444.5610222027|5444.5610222027|5444.5610222027|5444.5610222027|5389.1156690533|5389.1156690533|5389.1156690533|5351.275656587|5342.4980168675|5276.3396548311|5276.3396548311||5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311
04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP||470.15897471713|470.15897471713|470.15897471713|466.71551288285|-506.59637933798|-506.59637933798|-506.59637933798||-506.59637933798|-506.59637933798||-506.59637933798|-506.59637933798|-520.77931241004|-527.28564805786|-527.28564805786|-527.28564805786|-527.28564805786|-527.28564805786|-527.63404276342|-527.63404276342|-527.63404276342|-527.63404276342|-527.63404276342|-527.63404276342|-527.63404276342|-534.98228669134|-542.10532193677|-544.82324568642|-544.82324568642|-544.82324568642|-544.82324568642|-544.82324568642|-544.82324568642|-544.82324568642|-549.925842782|-550.3481962638|-550.3481962638|-550.3481962638|-554.97576887927|-565.69252674139|514.88853933902||514.88853933902|514.88853933902|514.88853933902|514.88853933902|506.58167714644|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-529.32964678494|-531.05789715234||-531.05789715234|-538.37266960611|-542.53630532678|-552.26812584594|505.6379550519|505.6379550519|505.6379550519|505.6379550519|505.6379550519|505.6379550519|505.6379550519|505.6379550519|505.6379550519|505.6379550519|505.6379550519|505.6379550519|505.6379550519|505.6379550519|505.6379550519|505.6379550519||501.04771291574|495.63483469403|495.63483469403|495.63483469403|495.63483469403|495.63483469403|495.63483469403|495.63483469403|495.63483469403|495.63483469403|495.63483469403|495.63483469403|485.51369775574|479.35858335368|479.35858335368|466.21787887008|-504.14604017956|-504.14604017956|-504.14604017956|-504.14604017956|-504.14604017956||-504.14604017956|-504.14604017956|-504.14604017956|-504.14604017956|-504.14604017956|-504.14604017956|-504.14604017956|-504.14604017956|-504.14604017956|-511.13617488169|-511.13617488169|-511.18045471655|-511.18045471655|471.60247237987|471.60247237987|471.60247237987|471.60247237987|471.60247237987|471.60247237987||471.60247237987|471.60247237987|471.60247237987|471.60247237987|471.60247237987|471.60247237987|471.60247237987|471.60247237987|471.60247237987|471.60247237987|471.60247237987|471.60247237987||461.25274200248|-502.17550284384|-502.17550284384|-502.17550284384|-502.17550284384|-502.17550284384|-502.17550284384|-502.17550284384|-502.17550284384||-502.17550284384|-502.17550284384|-502.17550284384||-502.17550284384|-502.17550284384|-502.17550284384|-502.17550284384|-504.38184538215|-504.38184538215|-504.38184538215|-504.38184538215||-504.38184538215|-504.38184538215|-504.38184538215||-504.38184538215|-504.38184538215|-504.38184538215|-504.38184538215|-521.68538613153|-542.05321868076|-543.90911762598|-549.68513544271|-551.26684631981|-553.63806017183||-553.63806017183|-553.63806017183|-553.63806017183|-553.63806017183|-553.63806017183|-553.63806017183|-553.63806017183|-558.45191942622|-558.45191942622|-558.45191942622|-558.45191942622|-558.45191942622|-558.45191942622|-558.45191942622|-558.45191942622|-558.45191942622|-558.45191942622|-558.45191942622|-562.46879732796|-564.87921145436|512.74697646393|512.74697646393|510.03831057298|504.07866959824|498.38462135807|494.01626494212|490.71526996607|488.56422818496|477.73248050825||476.90529574146|476.90529574146|476.90529574146||459.28643903457|445.90715312652|-472.69792877566|-472.69792877566|-472.69792877566|-472.69792877566|-472.69792877566|-472.69792877566|-472.69792877566|-472.69792877566|-472.69792877566|-472.69792877566|-472.69792877566|-472.69792877566|-472.69792877566|-472.69792877566|-472.69792877566|-472.69792877566|-472.69792877566||-477.19280328146|-477.19280328146|-481.99821060768|435.53443948318|435.53443948318|435.53443948318
04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP||214.58836131788|214.58836131788|214.58836131788|213.613183718|210.53576334878|207.80051049382|207.80051049382||207.80051049382|207.80051049382||207.80051049382|207.80051049382|207.80051049382|207.80051049382|-223.60731139077|-223.60731139077|-223.60731139077|-223.60731139077|-223.60731139077|-225.39979314686|-225.9530986137|-227.42733884595|-227.54815468018|-231.82177200097|-231.82177200097|-231.82177200097|-231.82177200097|-234.39807637287|-238.59255789623|-238.59255789623|-238.80942906384|-238.80942906384|-238.80942906384|-238.80942906384|-238.80942906384|-238.80942906384|-238.80942906384|-240.7199290488|-242.20824805606|-246.21971884159|-250.65135352245||-252.34586961095|-252.34586961095|-252.34586961095|-252.34586961095|-252.34586961095|-252.78093356731|-252.78093356731|-252.78093356731|-252.78093356731|-254.67881287074|-258.22646044069|-261.38693250725|-261.38693250725|-261.38693250725|-261.38693250725|-261.38693250725|-261.38693250725|245.92969178864|245.92969178864|245.92969178864|245.92969178864|245.92969178864|245.92969178864|245.92969178864|245.92969178864|245.24687840882|243.78751087708|243.78751087708|243.36110793796|241.02622934676|239.52915219573|237.59071465894|233.73556965731||233.73556965731|233.73556965731|233.73556965731|233.73556965731|233.73556965731|233.73556965731|233.73556965731|233.73556965731|233.73556965731|233.73556965731|233.73556965731|231.33563898827|230.36904121798|222.45489002779|222.45489002779|222.45489002779|222.45489002779|222.45489002779|222.45489002779|222.45489002779||222.45489002779|222.45489002779|222.45489002779|222.45489002779|222.45489002779|222.45489002779|222.45489002779|222.45489002779|222.45489002779|222.45489002779|222.45489002779|222.45489002779|222.45489002779|220.60602588128|-242.09313434398|-242.09313434398|-242.09313434398|-242.09313434398|-242.09313434398|-242.09313434398|-242.09313434398||-242.09313434398|-242.09313434398|-242.09313434398|-242.09313434398|-242.09313434398|-242.09313434398|-242.09313434398|-242.09313434398|-242.09313434398|213.60356180698|205.9448976424|205.9448976424|205.9448976424|205.9448976424|198.61099856724|194.21244575728|194.21244575728|194.21244575728|194.21244575728||191.04437756261|187.87978709381|187.87978709381|187.87978709381|187.87978709381|187.87978709381|187.87978709381|187.87978709381|187.87978709381|187.87978709381|187.87754443664|183.35559933471||175.91177466498|173.69364699375|169.20404221229|168.03145537988|168.03145537988|168.03145537988|168.03145537988|168.03145537988|168.03145537988||168.03145537988|168.03145537988|168.03145537988||167.31272650445|165.86416294796|165.86416294796|165.61988609527|165.61988609527|165.61988609527|165.61988609527|163.47764680888||-173.70453663224|-173.70453663224|-173.70453663224||-173.70453663224|-173.70453663224|-173.70453663224|-174.15781085087|-174.23869794519|-174.23869794519|-174.23869794519|-175.83466946981|-179.44684852385|-181.97983406676||-182.3337477771|-182.3337477771|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928||-182.61932290928|-182.61932290928|-183.82617148113||-183.82617148113|-183.82617148113|-184.63186177889|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|-181.60781725445|-181.60781725445|-181.60781725445|-181.60781725445||-181.60781725445|-181.60781725445|-185.24682120552|171.2605687859|171.2605687859|171.2605687859
04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM||-2645.5341608183|-2645.5341608183|-2645.5341608183|-2645.5341608183|-2645.5341608183|-2645.5341608183|-2645.5341608183||-2690.4963576149|-2706.4223710548||-2706.4223710548|-2709.8638052953|-2748.3264286267|-2801.1487770331|-2993.2986085958|-3046.3290068382|-3058.7795442734|-3074.0827401649|-3106.6057410252|-3125.4147990558|-3143.0997767286|-3153.0143204837|-3153.0143204837|-3153.0143204837|-3153.0143204837|-3153.0143204837|-3178.1353371043|-3205.7040301553|-3205.7040301553|-3205.7040301553|-3221.398764571|-3221.398764571|-3221.398764571|-3221.398764571|-3238.2875270407|-3271.0972522675|-3277.5851554325|-3277.5851554325|-3278.5585521515|-3319.1150389574|-3379.3166502739||3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3202.7659792576|3184.4482424694|3130.2924536552|3121.0805908669|3091.047878741|3074.3198001636|3036.3275557373|3008.1565173658|3008.1565173658|3008.1565173658|3008.1565173658|3008.1565173658|3008.1565173658|2997.9900269493|2997.9900269493|2997.9900269493|2942.2361925956|2922.4110229897|2922.4110229897|2922.4110229897||2922.4110229897|2922.4110229897|2922.4110229897|2922.4110229897|2922.4110229897|2922.4110229897|2922.4110229897|2914.214002207|2914.214002207|2914.214002207|2871.7294387586|2848.9379398145|2848.9379398145|2848.9379398145|2848.9379398145|2848.9379398145|2848.9379398145|2848.9379398145|2848.9379398145|2848.9379398145||2848.9379398145|2848.9379398145|2848.9379398145|2847.9644643772|2807.1630541694|2807.1630541694|2807.1630541694|2807.1630541694|2807.1630541694|2793.6672688471|2780.7525317919|2762.3361464354|2752.5180190877|2752.5180190877|2752.5180190877|2752.5180190877|2752.5180190877|2752.5180190877|2752.5180190877|2752.5180190877|2752.5180190877||2743.6895633092|2731.8216285033|2725.4078018633|2725.4078018633|2725.4078018633|2725.4078018633|2725.4078018633|2725.4078018633|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184||-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2950.0909233184|-2981.0870285135|2791.0561857995|2791.0561857995|2791.0561857995|2791.0561857995|2780.7235886054||-2937.825336758|-2937.825336758|-2937.825336758|-2937.825336758|-2937.825336758|-2937.825336758|-2937.825336758|-2937.825336758|-2965.1727790139||-2965.1727790139|-2965.1727790139|-2965.1727790139||-2965.1727790139|-2965.1727790139|-2965.1727790139|-2965.1727790139|-2965.1727790139|-2965.1727790139|-2965.1727790139|-2965.1727790139||-2965.1727790139|-2965.1727790139|-2966.7560038801||-2966.7560038801|-2966.7560038801|-2966.7560038801|-2967.6523213452|-2967.6523213452|-2967.6523213452|-2967.6523213452|-2967.6523213452|-2967.6523213452|-2967.6523213452||-2967.6523213452|-2967.6523213452|-2976.4831836561|-2987.3447427231|-2987.3447427231|-2987.3447427231|-3001.9996653087|-3034.866381593|-3076.5070933716|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3120.7876836545|-3128.0752773028|-3139.050234872|-3156.3973828222|-3179.93020292|-3179.93020292||-3202.6613935439|-3239.3293641373|-3287.618740643||-3356.6789932586|-3356.6789932586|-3404.9211985643|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3248.6715877727|3237.5685285148|3221.0177524947|3208.3585514915||3174.0765259029|3174.0765259029|3174.0765259029|3174.0765259029|3163.8740505909|3133.7181422532
04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-1841.312764643|-1841.312764643|-1841.312764643|-1841.312764643|-1841.312764643|-1841.312764643|-1841.312764643||-1844.6542845106|-1844.6542845106||-1858.0242172188|-1870.6311385477|-1870.6311385477|-1884.5044085502|-1884.5044085502|-1884.5044085502|-1884.5044085502|-1884.5044085502|-1884.5044085502|-1884.5044085502|-1884.5044085502|-1884.5044085502|-1908.6410339143|-1916.8396903158|-1916.8396903158|-1916.8396903158|-1916.8396903158|-1953.4552128183|-1967.4400511803|-1967.4400511803|-1975.5889145601|-1997.096060937|-2004.3867983211|-2004.3867983211|-2004.3867983211|-2009.489533898|-2009.489533898|-2009.489533898|-2009.489533898|-2027.780024101|1903.3801493208||1903.3801493208|1903.3801493208|1903.3801493208|1903.3801493208|1903.3801493208|-2009.6090085997|-2009.6090085997|-2009.6090085997|-2009.6090085997|-2009.6090085997|-2018.0850285439|-2024.8473808198|-2024.8473808198|-2024.8473808198|-2024.8473808198|-2024.8473808198|-2024.8473808198|-2040.9581697151|-2052.6776464099|-2052.6776464099|-2054.5416777192|-2054.5416777192|-2054.5416777192|-2054.5416777192|-2054.5416777192|-2054.5416777192|-2054.5416777192|-2054.5416777192|-2054.5416777192|-2054.5416777192|-2064.9880403477|-2068.0894472288|-2071.0327218558||-2081.647441602|-2118.1916017799|-2161.9879152807|-2228.0115698214|-2256.1247723209|-2256.1247723209|-2256.1247723209|-2256.1247723209|-2307.6497578739|-2345.7608258061|-2358.2870259608|-2368.2571683927|-2368.2571683927|-2368.2571683927|-2368.2571683927|-2412.0440841299|2215.765269954|2215.765269954|2215.765269954|2215.765269954||2215.765269954|2215.765269954|2215.765269954|2215.765269954|2215.765269954|2215.765269954|2215.765269954|2215.765269954|2215.765269954|2215.765269954|2215.765269954|2212.6268735426|2212.6268735426|2212.6268735426|2212.6268735426|2181.9687972088|2098.4735767598|-2276.6355932603|-2276.6355932603|-2276.6355932603|-2276.6355932603||-2276.6355932603|-2276.6355932603|-2276.6355932603|-2276.6355932603|-2276.6355932603|-2276.6355932603|-2276.6355932603|-2276.6355932603|-2276.6355932603|-2298.5543348507|-2298.5543348507|-2302.9243721648|-2333.3215137769|-2345.0369374161|-2345.0369374161|-2345.0369374161|-2345.0369374161|-2346.0688871681|-2388.9848393664||2105.3945306953|2046.5328498611|2021.8088779873|2021.8088779873|1965.4986746516|1926.2476611957|1926.2476611957|1926.2476611957|1926.2476611957|1926.2476611957|1926.2476611957|1926.2476611957||1926.2476611957|-2102.213825862|-2102.213825862|-2102.213825862|-2102.213825862|-2102.213825862|-2106.4633007603|-2106.4633007603|-2108.2752563859||-2108.2752563859|-2108.2752563859|-2146.3947889965||-2149.4953575587|-2149.4953575587|-2149.4953575587|-2149.4953575587|-2149.4953575587|-2149.4953575587|-2149.4953575587|-2149.4953575587||-2149.4953575587|-2149.4953575587|-2149.4953575587||-2149.4953575587|-2150.0948308811|-2163.4192443276|1943.8076552506|1943.8076552506|1943.8076552506|1943.8076552506|1943.8076552506|1943.8076552506|1943.8076552506||1943.8076552506|1943.8076552506|1943.8076552506|1927.6029441325|1927.6029441325|1927.6029441325|1927.6029441325|1927.6029441325|1906.2421492965|1862.291244444|1817.4386885505|1817.4386885505|1817.4386885505|1810.6013097609|1807.201487842|1790.7238957251|1759.0583905498|1759.0583905498|1759.0583905498|1759.0583905498|1759.0583905498|1759.0583905498|1759.0583905498|1759.0583905498|1759.0583905498|1739.6659247645|-1880.8803501543|-1880.8803501543|-1880.8803501543||-1880.8803501543|-1880.8803501543|-1880.8803501543||-1880.8803501543|-1880.8803501543|-1892.1031668381|-1907.5673953908|-1911.4248932619|-1919.4665697702|-1927.7739786184|-1932.5905263728|-1942.2922352493|-1948.3719402618|-1977.477109731|-1982.8857330887|-2005.6256655899|-2005.6256655899|-2005.6256655899|-2005.6256655899|-2005.6256655899|-2005.6256655899|-2005.6256655899||-2005.6256655899|-2005.6256655899|-2034.3161377103|1877.2130323718|1877.2130323718|1877.2130323718
04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-621.41292644185|-621.41292644185|-621.41292644185|-621.41292644185|-621.41292644185|-621.41292644185|-621.41292644185||-621.41292644185|-621.41292644185||-621.41292644185|-622.09212489307|-630.18290366265|-631.10046343376|-650.40325879576|-662.53143257038|-669.4960083844|-674.25666648831|-675.80291611949|-675.80291611949|-675.80291611949|-683.46158024778|-685.48465913596|-685.48465913596|-692.13570524655|-703.51135139066|-703.51135139066|-711.7959378516|-729.50658133684|-733.39620148538|-744.7196809848|-744.7196809848|-751.3881431343|-751.3881431343|-751.3881431343|691.34068037632|691.34068037632|691.34068037632|691.34068037632|691.34068037632|691.34068037632||691.34068037632|690.74594571176|690.74594571176|690.74594571176|690.74594571176|690.74594571176|690.74594571176|690.74594571176|690.74594571176|676.60939700937|675.41281832066|675.41281832066|675.41281832066|673.80588550928|668.93435181913|666.55481094052|653.30453859176|653.30453859176|653.30453859176|635.73331624411|635.73331624411|635.73331624411|617.70923213321|-655.22749186134|-655.22749186134|-655.22749186134|-655.22749186134|-655.22749186134|-655.22749186134|-655.22749186134|-655.22749186134|-655.22749186134|-655.22749186134||-655.68053701824|-658.89785892109|-663.45040693924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924||623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|623.90832570924|619.38703806018|613.58986798156|613.58986798156|608.10434777152|608.10434777152|608.10434777152||608.10434777152|608.10434777152|604.24369872291|602.1392569257|602.1392569257|602.1392569257|602.1392569257|602.1392569257|602.1392569257|602.1392569257|597.73248870651|594.98332349768|593.20925714695|592.24554239115|592.24554239115|592.24554239115|592.24554239115|592.24554239115|592.24554239115||592.24554239115|592.24554239115|592.24554239115|592.24554239115|592.24554239115|592.24554239115|592.24554239115|592.24554239115|592.24554239115|592.24554239115|592.24554239115|588.18254352855||588.18254352855|588.18254352855|588.18254352855|588.18254352855|588.18254352855|588.18254352855|588.18254352855|588.18254352855|588.18254352855||588.18254352855|588.18254352855|588.18254352855||587.70005765725|587.70005765725|581.85564132056|579.69123086028|579.69123086028|554.14906437586|-602.37838583459|-602.37838583459||-602.37838583459|-602.37838583459|-606.91488128756||-609.00266622012|-609.71498980867|-609.71498980867|-616.44630528659|-616.44630528659|-616.44630528659|-616.44630528659|-616.44630528659|-616.44630528659|-616.44630528659||-616.44630528659|-618.64311834143|-622.40308873111|-622.40308873111|-622.40308873111|-622.40308873111|-634.6256344788|-640.60246316767|-640.60246316767|-640.60246316767|-640.60246316767|-640.60246316767|-640.60246316767|-640.60246316767|-640.60246316767|-650.08332021342|-651.9120258502|-661.64668657292|-666.60465242586|-667.8273807336|-681.87486137826|-687.14707294524|-691.09673008456|-701.59083900997|-717.51306640173|-717.51306640173|-717.51306640173|-717.51306640173|-746.28397826646||-802.77991739288|-802.77991739288|-805.14404497048||-805.14404497048|733.20356960267|733.20356960267|733.20356960267|733.20356960267|733.20356960267|733.20356960267|733.20356960267|733.20356960267|733.20356960267|730.58451906808|727.08029349336|727.08029349336|727.08029349336|727.08029349336|724.94198124154|722.86331316877|716.94814201912|709.74524854873||709.74524854873|709.74524854873|709.74524854873|709.74524854873|709.74524854873|709.74524854873
04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM||-1325.963429036|-1325.963429036|-1325.963429036|-1333.2620381862|-1333.2620381862|-1333.2620381862|-1351.6911372642||-1361.7974283053|-1361.7974283053||-1380.9582360402|-1384.7175387425|-1410.8555199353|-1439.4033500583|-1449.0926776364|-1482.3334845917|-1498.31578848|-1498.31578848|-1499.1063828163|-1506.6071082942|-1514.8217747865|-1515.7352944677|-1534.2087174858|-1536.2957985628|-1548.5314170771|-1551.3238415115|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753|-1560.5068408753||-1560.5068408753|-1603.3909899157|1467.5237792878|1467.5237792878|1467.5237792878|1467.5237792878|1467.5237792878|1467.5237792878|1467.5237792878|1467.5237792878|1467.5237792878|1467.5237792878|1467.5237792878|1458.0248729881|1458.0248729881|1458.0248729881|1458.0248729881|1458.0248729881|1458.0248729881|1458.0248729881|1458.0248729881|1458.0248729881|1456.7498792207|1453.6998712261|1444.5831699062|1428.0841509158|1417.0518072241|1404.2103820502|1386.6138801741|1386.6138801741|1386.6138801741|1368.3577804737|1368.3577804737||1368.3577804737|1368.3577804737|1357.5874690958|1357.5874690958|1357.5874690958|1336.8469292483|1336.8469292483|1336.8469292483|1336.8469292483|1334.1576327043|1316.3834536558|1306.8622371892|1299.3802621872|1272.4028562767|1272.4028562767|1272.4028562767|1272.4028562767|1272.4028562767|1272.4028562767|1272.4028562767||1272.4028562767|1265.9975516248|1222.1652293882|1222.1652293882|1216.7169134044|1206.4326924112|1202.9835227095|1182.1150604975|1148.5945130202|1140.0387544489|1140.0387544489|1140.0387544489|1140.0387544489|1140.0387544489|1140.0387544489|1140.0387544489|1140.0387544489|1140.0387544489|1140.0387544489|1140.0387544489|1140.0387544489||1140.0387544489|1140.0387544489|1140.0387544489|1140.0387544489|1140.0387544489|1140.0387544489|1137.5575200318|1137.5575200318|1137.5575200318|1137.5575200318|1137.5575200318|1137.5575200318|1137.5575200318|1137.5575200318|1137.5575200318|1137.5575200318|1126.2472065024|1117.3025059228|1102.1138547797||1073.526861617|1073.526861617|1073.526861617|1073.526861617|1073.526861617|1073.526861617|1073.526861617|1073.526861617|1073.526861617|1073.526861617|1073.526861617|1072.8708391153||1072.8708391153|1053.0842304189|1034.1684395315|1034.1684395315|1034.1684395315|1034.1684395315|1034.1684395315|1034.1684395315|1034.1684395315||1034.1684395315|1034.1684395315|1034.1684395315||1034.1684395315|1034.1684395315|1033.4437205587|1033.4437205587|1025.8207816321|1022.1952776598|1013.4966836945|1013.4966836945||-1107.5544919493|-1107.5544919493|-1107.5544919493||-1107.5544919493|-1107.5544919493|-1107.5544919493|-1107.5544919493|-1107.5544919493|-1107.5544919493|-1109.067082154|-1109.067082154|-1109.067082154|-1109.067082154||-1109.067082154|-1109.067082154|-1109.067082154|-1109.067082154|-1109.067082154|-1113.5134870071|-1121.2369266609|-1121.2369266609|-1121.2369266609|-1121.2369266609|-1121.2369266609|-1121.2369266609|-1121.2369266609|-1121.2369266609|-1121.2369266609|-1121.2369266609|-1121.2369266609|-1132.0800387253|-1132.0800387253|-1132.0800387253|-1137.1416900616|-1137.1416900616|-1164.3435567199|-1170.3904086421|1048.103818808|1048.103818808|1048.103818808|1048.103818808|1042.2236984151||1039.7790917178|1036.3321151527|1036.3321151527||1036.3321151527|1036.3321151527|1036.3321151527|1036.3321151527|1036.3321151527|1036.3321151527|1036.3321151527|1036.3321151527|1036.3321151527|1027.8162417712|1022.7041019137|1012.7545509003|1000.5936461611|1000.5936461611|988.60399703664|982.89606305937|974.28292133298|974.28292133298|974.28292133298||974.28292133298|969.11743715034|969.11743715034|963.94080145803|963.94080145803|963.94080145803
04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||-3949.8024301604|-3949.8024301604|-3949.8024301604|-3949.8024301604|-3949.8024301604|-3949.8024301604|-4036.1026622008||-4094.6028793334|-4134.943426815||-4134.943426815|-4139.7120296859|-4157.9995452456|-4185.4717305029|-4185.8046897081|-4224.5384546019|-4261.4677219101|-4285.6586748437|-4307.9560808631|-4307.9560808631|-4307.9560808631|-4402.1149786282|-4406.8277730201|-4459.8228739652|-4459.8228739652|-4459.8228739652|-4459.8228739652|-4459.8228739652|-4484.8254372183|-4527.0227568484|-4601.7808192413|-4680.8675769348|-4742.0724541897|-4791.4665181101|-5038.3932928266|-5038.3932928266|-5038.3932928266|-5038.3932928266|-5141.5314744515|-5269.5628850242|-5403.6253735512||4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4954.2726046245|4880.8388640794|4866.0515915986|4811.9490340679|4741.9393770365|4741.9393770365|4741.9393770365|4741.9393770365|4741.9393770365|4741.9393770365|4741.9393770365|4741.9393770365|4741.9393770365|4741.9393770365|4741.9393770365|4727.3061576756|4727.3061576756|4727.3061576756||4727.3061576756|4727.3061576756|4727.3061576756|4727.3061576756|4727.3061576756|4727.3061576756|4727.3061576756|4727.3061576756|4727.3061576756|4727.3061576756|4727.3061576756|4727.3061576756|4727.3061576756|4727.3061576756|4727.3061576756|4727.3061576756|4636.9431167746|4636.9431167746|4636.9431167746|4636.9431167746||4595.6806026683|4595.6806026683|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4535.0088722719|4429.7652291736||4299.8615393595|4288.0525053773|4288.0525053773|4288.0525053773|4284.7472498984|4278.6732782311|4278.6732782311|4249.070298295|-4742.3707797381|-4742.3707797381|-4752.6119286586|-4834.2160535443|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081||4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081||4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4464.0042410081|4401.9958686926|4401.9958686926|4401.9958686926||4401.9958686926|4401.9958686926|4401.9958686926||4394.364902931|4315.186210698|4315.186210698|4242.4953218494|4242.4953218494|4151.7819627618|4151.7819627618|4151.7819627618||4110.0161456902|4104.887460055|4057.4030046618||3927.1726907267|3876.0308542797|3766.659282533|3750.151678901|3750.151678901|3750.151678901|3750.151678901|3750.151678901|3750.151678901|3750.151678901||3683.6045265783|3668.5301748853|3668.5301748853|3668.5301748853|3668.5301748853|3668.5301748853|-3899.5221440193|-3899.5221440193|-3899.5221440193|-3899.5221440193|-3899.5221440193|-3899.5221440193|-3899.5221440193|-3899.5221440193|-3902.9440380597|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189||-3910.6119583189|-3910.6119583189|-3910.6119583189||-3963.1466013656|-3995.3184893646|-4020.1927171325|-4068.1923688723|-4068.1923688723|-4068.1923688723|-4081.6359437123|-4086.9677396499|-4105.3197324235|-4153.1385427536|-4162.7984676429|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113||3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113
04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM||-1203.9548983719|-1205.9797154035|-1205.9797154035|-1205.9797154035|-1205.9797154035|-1205.9797154035|-1205.9797154035||-1205.9797154035|-1206.463586234||-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1213.173531062|-1229.6789166205|-1238.1932895176|-1241.3548265196|-1241.3548265196|-1241.3548265196|-1241.3548265196|-1241.3548265196|-1244.7359400566|-1266.9288629752|-1273.7792487918||1210.6165610449|1210.6165610449|1210.6165610449|1210.6165610449|1190.5244062978|1190.5244062978|1190.5244062978|1190.5244062978|1190.5244062978|1178.793807833|1177.1153121973|1165.5170406793|1151.07173628|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184||-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1211.5599977184|-1216.0333118095|-1220.1536241785|-1220.9123656237|-1242.0304428696|-1251.9646776723|-1251.9646776723|-1263.8385063329|-1267.2765915677|-1267.2765915677|-1277.4239689294|1232.5550656479|1232.5550656479|1232.5550656479|1232.5550656479|1232.5550656479||1232.5550656479|1232.5550656479|1231.9695363753|1210.1966677499|1204.9713476843|1204.9347846449|1202.4720263416|1200.8993222811|1200.8993222811|1200.8993222811|1200.8993222811|1200.8993222811|1200.8993222811|1200.8993222811|1181.5186425953|-1271.5840830464|-1271.5840830464|-1271.5840830464|-1271.5840830464|-1271.5840830464|-1271.5840830464||-1271.5840830464|-1271.5840830464|-1271.5840830464|-1271.5840830464|-1271.5840830464|-1271.5840830464|-1271.5840830464|-1271.5840830464|-1271.5840830464|1137.7176841476|1115.230899259|1115.230899259|1115.230899259|1115.230899259|1108.167660418|1096.0973882574|1093.774006974|1093.774006974|1093.774006974||1093.774006974|1093.774006974|1093.774006974|1093.774006974|1093.774006974|1093.774006974|1093.774006974|1093.774006974|1093.774006974|1093.774006974|1093.774006974|1093.774006974||1093.774006974|1070.287782814|1062.450258628|1038.6697006131|-1084.7806032008|-1084.7806032008|-1084.7806032008|-1084.7806032008|-1094.9368220243||-1104.0583704669|-1104.0583704669|-1104.0583704669||-1104.0583704669|-1104.0583704669|-1104.0583704669|-1104.0583704669|-1104.0583704669|-1104.0583704669|-1104.0583704669|-1104.0583704669||-1104.0583704669|-1104.0583704669|-1104.0583704669||-1108.8204306186|-1111.6060814924|-1117.0177706687|-1119.0393018378|-1119.0393018378|-1119.0393018378|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839||-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1129.7817710839|-1130.182565473|-1139.3323930958|-1139.3323930958|-1139.3323930958|-1139.3323930958|-1139.3323930958|-1139.3323930958|-1139.3323930958|-1139.3323930958|-1139.3323930958||-1139.3323930958|-1139.5082348959|1073.8646672482||1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482||1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482
04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH||-9774.3520878032|-9913.471612316|-9954.5320974519|-10111.351961578|-10292.099293247|-10301.141958773|-10301.141958773||-10392.568582127|-10392.568582127||-10392.568582127|-10561.948055662|-10764.220793802|-10764.220793802|-10764.220793802|-10764.220793802|-10764.220793802|-10764.220793802|-10764.220793802|-10976.645228791|-11083.378270705|-11116.191712724|-11116.191712724|-11194.423051574|-11194.423051574|-11194.423051574|-11194.423051574|-11194.423051574|-11194.423051574|-11194.423051574|-11909.089740464|-12381.830614404|-12534.640046196|-12534.640046196|-12534.640046196|-12534.640046196|-12534.640046196|-12534.640046196|-12534.640046196|-12655.916620339|-12714.399000898||11950.163615184|11950.163615184|11950.163615184|11816.090377548|11668.072912988|11618.267049587|11454.808006486|11251.411673873|11207.738068626|11175.586569307|11111.070797494|11090.179846202|11090.179846202|10900.932576509|10566.619583708|10432.569222042|10432.569222042|10432.569222042|10432.569222042|10432.569222042|10432.569222042|10365.401674665|10151.909738343|10040.077769166|9950.1026319726|9834.8504179036|9807.4674782262|9556.4160131333|-9971.3247712478|-9971.3247712478|-9971.3247712478|-9971.3247712478|-9971.3247712478||-9971.3247712478|-9971.3247712478|-9971.3247712478|-9971.3247712478|-9971.3247712478|-9971.3247712478|-9971.3247712478|-9971.3247712478|-9971.3247712478|-9971.3247712478|-9971.3247712478|-9971.3247712478|-9971.3247712478|-9971.3247712478|-9971.3247712478|-9971.3247712478|9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496||9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496|9333.4822763496||9236.6052528017|9201.6976767241|9151.5141829052|9051.3320565266|9037.474854474|8908.0774207698|8783.7305543275|8659.9539275916|8659.9539275916|8659.9539275916|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444||8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8513.5815815444|8490.8397248075||8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075||8490.8397248075|8490.8397248075|8490.8397248075||8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075|8490.8397248075|8343.071482425||8323.237899309|8318.89237076|8179.9385174243||8082.7763040826|8048.2626714158|8048.2626714158|8048.2626714158|8048.2626714158|8048.2626714158|8048.2626714158|8048.2626714158|8048.2626714158|8048.2626714158||8002.2971197155|-8648.0373076515|-8648.0373076515|-8648.0373076515|-8648.0373076515|-8665.3914963489|7964.2165508974|7964.2165508974|7964.2165508974|7964.2165508974|7964.2165508974|7964.2165508974|7964.2165508974|7964.2165508974|7791.0938835926|7645.8791360664|7539.8353519227|7438.5115292631|7377.8154361604|7274.3450592754|7260.2945591342|7242.9050602793|7217.6619110832|7217.6619110832|7217.6619110832|7173.6548632262|7057.8553656072|7055.7974928188|6992.0861899375||6870.0712709179|6870.0712709179|6870.0712709179||6870.0712709179|6870.0712709179|6870.0712709179|6870.0712709179|6870.0712709179|6798.732238954|6718.3320787236|6718.3320787236|6718.3320787236|6536.5774453266|6510.4804731059|6466.0645122184|6356.2542278438|6356.2542278438|6356.2542278438|6356.2542278438|6320.8407164844|6203.0703598959|6085.5130010882||6085.5130010882|6085.5130010882|6085.5130010882|6085.5130010882|6013.0533725199|6007.7667684949
04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM||-6995.3328730529|-6995.3328730529|-6995.3328730529|-6995.3328730529|-6995.3328730529|-6995.3328730529|-6995.3328730529||-7062.825316847|-7087.4972866649||-7087.4972866649|-7136.5774159558|-7247.5443781888|-7250.5035208626|-7250.5035208626|-7250.5035208626|-7250.5035208626|-7250.5035208626|-7250.5035208626|-7250.5035208626|-7250.5035208626|-7250.5035208626|-7250.5035208626|-7250.5035208626|-7250.5035208626|-7250.5035208626|-7250.5035208626|-7250.5035208626|-7339.9706004377|-7364.0312715366|-7433.7569141206|-7501.3606825732|-7639.6645116699|-7744.6412597113|-7767.4941004661|-7767.4941004661|-7767.4941004661|-7767.4941004661|-7811.7768108477|-7864.1853887892|7259.069399687||7259.069399687|7259.069399687|7259.069399687|7159.3297420568|7072.4573816048|7072.4573816048|7072.4573816048|7072.4573816048|7072.4573816048|7008.4577889579|7008.4577889579|7008.4577889579|7008.4577889579|6945.8440619283|6945.8440619283|6945.8440619283|6945.8440619283|6945.8440619283|6945.8440619283|6945.8440619283|6945.8440619283|6945.8440619283|6779.3209846079|6663.631768922|6580.9354724133|6486.047795954|-6831.0038175927|-6831.0038175927|-6831.0038175927|-6831.0038175927|-6831.0038175927|-6831.0038175927|-6831.0038175927||-6831.0038175927|-6940.6347756238|-6975.8966582452|-6994.5302957402|-6994.5302957402|-6994.5302957402|-6994.5302957402|-6994.5302957402|-7071.4712002182|-7071.4712002182|-7071.4712002182|-7071.4712002182|-7071.4712002182|-7071.4712002182|-7071.4712002182|-7073.8540679507|-7249.2739155616|6845.901512152|6845.901512152|6845.901512152||6845.901512152|6845.901512152|6845.901512152|6845.901512152|6845.901512152|6845.901512152|6845.901512152|6845.901512152|6845.901512152|6845.901512152|6845.901512152|6845.901512152|6845.901512152|6845.901512152|6845.901512152|6845.901512152|6845.901512152|6845.901512152|6845.901512152|6845.901512152|6845.901512152||6775.1794145439|6726.9965228873|6614.0851122359|6543.5448916493|6543.5448916493|6490.3832129437|-7109.8203702351|-7109.8203702351|-7109.8203702351|-7109.8203702351|-7109.8203702351|-7109.8203702351|-7161.4208536764|-7161.4208536764|-7161.4208536764|-7161.4208536764|-7161.4208536764|-7161.4208536764|-7177.1096561999||-7177.1096561999|-7177.1096561999|-7180.5217968194|-7216.1286670566|-7216.1286670566|-7216.1286670566|-7306.0596843163|-7334.0840890981|-7334.0840890981|-7334.0840890981|-7334.0840890981|-7334.0840890981||-7334.0840890981|-7334.0840890981|-7334.0840890981|6883.2102366623|6883.2102366623|6856.6709547936|6856.6709547936|6856.6709547936|6856.6709547936||6856.6709547936|6856.6709547936|6856.6709547936||6856.6709547936|6856.6709547936|6856.6709547936|6856.6709547936|6856.6709547936|6800.097061081|6800.097061081|6800.097061081||6696.6634825813|6533.803826132|6400.5598068133||6317.4941321363|-6717.457476912|-6717.457476912|-6717.457476912|-6717.457476912|-6717.457476912|-6717.457476912|-6717.457476912|-6717.457476912|-6717.457476912||-6717.457476912|-6717.457476912|-6851.1203731357|-6851.1203731357|-6851.1203731357|-6851.1203731357|-6921.0753711924|-6953.9671279308|-7034.6983515136|-7034.6983515136|-7034.6983515136|-7034.6983515136|-7034.6983515136|-7034.6983515136|-7034.6983515136|-7049.3282117452|-7049.3282117452|-7056.6369507672|-7094.8049724236|-7121.5444246547|-7143.0181720283|-7143.0181720283|-7143.0181720283|-7277.2979689203|-7298.9540716319|-7298.9540716319|-7364.7154615355|-7413.9894017061|-7519.0741850553||-7519.0741850553|-7519.0741850553|-7683.8158534035||-7733.439674823|-7733.439674823|7336.6219743168|7336.6219743168|7336.6219743168|7336.6219743168|7336.6219743168|7336.6219743168|7336.6219743168|7323.4834155579|7323.4834155579|7232.7565836928|-7666.7545057646|-7666.7545057646|-7666.7545057646|-7666.7545057646|-7666.7545057646|-7687.809575018|-7687.809575018||7232.8443847531|7232.8443847531|7232.8443847531|7232.8443847531|7208.5826280242|-7554.3035829385
04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM||-1689.596977921|-1703.7212141415|-1703.7212141415|-1703.7212141415|-1703.7212141415|-1703.7212141415|-1703.7212141415||-1729.6569127396|-1751.293800071||-1782.1432034208|-1806.2479007193|-1841.9588084165|-1857.5951400473|-1857.5951400473|-1857.5951400473|-1857.5951400473|-1857.5951400473|-1860.4272105799|-1860.4272105799|-1860.4272105799|-1860.4272105799|-1860.4272105799|-1860.4272105799|-1869.1747109742|-1883.5857859023|-1885.0676349573|-1885.0676349573|-1927.9001757229|-1944.2502088111|-1971.5084853217|-1985.9344769634|-2001.8577521815|-2003.6669590754|-2006.2021998082|-2007.2918792843|-2007.2918792843|-2013.7715284691|1861.6749737155|1861.6749737155|1861.6749737155||1861.6749737155|1861.6749737155|1861.6749737155|1828.8166008406|1793.6070266261|1793.6070266261|1793.6070266261|1765.6772613011|1748.2192009249|1737.9913559533|1737.9913559533|1737.9913559533|1737.9913559533|1733.4978561973|1733.4978561973|1733.4978561973|1733.4978561973|1733.4978561973|1733.4978561973|1721.4392955144|1707.0713580802|1695.2571432011|1652.4606956791|1623.6868650992|1606.4659422326|1578.7510035224|1564.8761150249|1541.0484123106|-1631.1772993713|-1631.1772993713|-1631.1772993713|-1631.1772993713|-1631.1772993713||-1631.1772993713|-1651.5331673787|-1656.2233671463|-1656.2233671463|-1662.3703645376|-1662.9275789542|-1662.9275789542|-1662.9275789542|1568.5715729085|1568.5715729085|1568.5715729085|1568.5715729085|1568.5715729085|1568.5715729085|1568.5715729085|1568.5715729085|1568.5715729085|1568.5715729085|1568.5715729085|1544.1601054235||-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271||-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1626.8454113271|-1632.4218244526|-1632.4218244526|-1642.7686205941|-1671.7345974266|-1677.0634339846|-1677.0634339846|-1677.0634339846|-1677.0634339846|-1677.0634339846|-1683.7205066192||-1685.6425841908|-1685.6425841908|-1685.6425841908|-1688.9007356908|-1688.9007356908|-1690.120263235|-1707.4283454093|-1707.4283454093|-1707.4283454093|-1707.4283454093|-1707.4283454093|-1707.4283454093||-1707.4283454093|-1707.4283454093|-1707.4283454093|-1707.4283454093|-1707.4283454093|-1707.4283454093|-1707.4283454093|-1707.4283454093|-1710.4648512903||1614.8113708041|1614.8113708041|1614.8113708041||1614.8113708041|1605.1376342267|1596.022359156|1564.2165074607|1548.2035877114|1548.2035877114|1548.2035877114|-1650.7380146532||-1650.7380146532|-1650.7380146532|-1650.7380146532||-1650.7380146532|-1650.7380146532|-1650.7380146532|-1650.7380146532|-1650.7380146532|-1650.7380146532|-1650.7380146532|-1650.7380146532|-1650.7380146532|-1650.7380146532||-1650.7380146532|-1650.7380146532|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1671.5911965584|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939||-1683.6581081939|-1683.6581081939|-1683.6581081939||-1683.6581081939|-1683.6581081939|-1697.3340552197|-1726.1211860297|-1741.6346443625|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825||1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1643.8053040604
04205|18024|/equities/bajaj-holdings---investment|NIFTY200||-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541||-11075.577977541|-11075.577977541||-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11075.577977541|-11108.806402924|-11108.806402924|-11108.806402924|-11108.806402924|-11129.038946029|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991||10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10146.861344991|10067.981952334|10010.005000634|10010.005000634|10010.005000634|10010.005000634|10010.005000634|10010.005000634|10010.005000634|10010.005000634|10010.005000634|10010.005000634|10010.005000634|9897.3086704094|9861.2096120868|9547.227531225|9417.5091453596|9417.5091453596|9417.5091453596|9281.2104110766|9237.2659697416|9237.2659697416|9145.4819911192|9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585||9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585|9055.6078670585||9055.6078670585|9042.2309633983|9007.5344037759|8902.5770176504|8892.4384940039|8883.6815514973|8826.9879652054|8761.1839478845|8676.7793105834|8258.929865492|8099.7944686022|7992.9571897166|7992.9571897166|7992.9571897166|7992.9571897166|7992.9571897166|7971.316473817|7887.2582309104|7887.2582309104|7887.2582309104|7887.2582309104||7887.2582309104|7887.2582309104|7887.2582309104|7887.2582309104|7810.6647444144|7721.0496671878|-8260.1065970763|-8260.1065970763|-8260.1065970763|-8260.1065970763|-8260.1065970763|-8260.1065970763|-8260.1065970763|-8380.4711701455|7946.7103362315|7946.7103362315|7946.7103362315|7946.7103362315|7946.7103362315||7946.7103362315|7946.7103362315|7946.7103362315|7923.7366366114|7856.337582346|7825.3562937913|7825.3562937913|-8363.1713649026|-8363.1713649026|-8363.1713649026|-8363.1713649026|-8363.1713649026||-8363.1713649026|-8363.1713649026|-8363.1713649026|-8363.1713649026|-8363.1713649026|-8363.1713649026|-8363.1713649026|-8363.1713649026|-8435.3292943362||-8451.7547714847|-8610.8164453128|-8734.8106614105||-8734.8106614105|-8755.8363371771|-8755.8363371771|-8755.8363371771|-8755.8363371771|-8755.8363371771|-8755.8363371771|-8755.8363371771||-8755.8363371771|-8755.8363371771|-8755.8363371771||-8755.8363371771|-8755.8363371771|-8759.2374232523|-8873.8998226639|-8873.8998226639|-8938.7693635559|-8938.7693635559|8236.3411084377|8236.3411084377|8236.3411084377||8236.3411084377|8236.3411084377|8236.3411084377|8236.3411084377|8236.3411084377|8214.0533597832|8214.0533597832|8214.0533597832|8214.0533597832|8214.0533597832|8214.0533597832|8214.0533597832|8214.0533597832|8214.0533597832|8130.0222323712|8130.0222323712|8120.9112586243|8041.1318129679|8020.9181984621|8020.9181984621|8020.9181984621|7936.5423559301|7776.9735393427|7776.9735393427|7740.972932169|7717.6311116982|7663.5985333973|7616.2349155803|7601.997018449||7601.997018449|7601.997018449|7601.997018449||7601.997018449|7601.997018449|7601.997018449|7601.997018449|7556.7187466274|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147||7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147
04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM||-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048|-2932.3654199048||-2932.3654199048|-2932.3654199048||-2932.3654199048|-2932.3654199048|-3006.0142849202|-3008.19150381|-3008.19150381|-3008.19150381|-3008.19150381|-3008.19150381|-3047.74620215|-3077.4791379141|-3093.9989010677|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3102.9807447427|-3168.5840875831|2923.5969394768||2923.5969394768|2923.5969394768|2923.5969394768|2923.5969394768|2923.5969394768|2923.5969394768|2917.4139924974|2917.4139924974|2917.4139924974|2917.4139924974|2917.4139924974|2917.4139924974|2917.4139924974|2889.9378291204|2870.1421435756|2821.9468641725|-3034.5928855669|-3034.5928855669|-3034.5928855669|-3034.5928855669|-3034.5928855669|-3034.5928855669|-3034.5928855669|-3034.5928855669|-3034.5928855669|-3059.9199786464|-3087.3915696982|-3102.927759487|-3102.927759487|-3102.927759487|-3112.9780009925|-3114.9672856804|-3114.9672856804||-3114.9672856804|-3161.2413878437|-3222.1431408984|-3368.1873894581|3102.3636939651|3102.3636939651|3102.3636939651|3102.3636939651|3102.3636939651|3102.3636939651|3059.0457466582|3033.5453907097|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724||3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|3022.846130724|2999.8068715943||2921.2991661378|2913.5156886123|2911.8299547152|2911.8299547152|2886.5166407643|2844.6989314025|2844.6989314025|2844.6989314025|2844.6989314025|2844.6989314025|2844.6989314025|2844.6989314025|2827.0545038587|2818.2103357153|2818.2103357153|2818.2103357153|2818.2103357153|2818.2103357153|2754.6392374918||2439.5492531376|2371.2991511642|2322.7045690019|2308.7605833962|2281.5719116315|2281.5719116315|2281.5719116315|2281.5719116315|2281.5719116315|2281.5719116315|2276.4521891392|2272.799605771||2261.6148498629|2261.6148498629|2261.6148498629|2261.6148498629|2261.6148498629|2261.6148498629|2261.6148498629|2261.6148498629|2261.6148498629||2261.6148498629|2261.6148498629|2261.6148498629||2261.6148498629|2261.6148498629|2244.5637274952|2194.1264577437|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734||-2394.2182619734|-2394.2182619734|-2394.2182619734||-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734||-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2394.2182619734|-2440.339735526|-2446.6392886323|-2446.6392886323|-2446.6392886323|-2446.6392886323|-2466.4769765185|-2487.7216649902|-2518.0990369466|-2530.2596150836|-2530.2596150836|-2530.2596150836|-2530.2596150836|-2530.2596150836|-2530.2596150836|-2568.5911684523|-2613.1902739747|-2645.1419710831|-2699.8911440853|-2714.7734446|-2724.6953830541|-2724.6953830541|-2761.4571193555|2487.5406713725||2487.5406713725|2487.5406713725|2487.5406713725||2487.5406713725|2487.5406713725|2487.5406713725|2487.5406713725|2487.5406713725|2487.5406713725|2487.5406713725|2435.147973617|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837||-2646.3353841837|-2646.3353841837|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917
04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM||-181.34846270385|-181.34846270385|-181.34846270385|-181.34846270385|-181.34846270385|-181.34846270385|-181.34846270385||-182.30396076268|-182.30396076268||-183.96663110594|-186.0295848619|-191.55287888437|-192.8443089899|-196.31443876313|-196.31443876313|-196.31443876313|-196.31443876313|-196.31443876313|-196.31443876313|-196.31443876313|-196.31443876313|-196.31443876313|-196.31443876313|-196.31443876313|-199.55223227461|-199.55223227461|-199.55223227461|-206.89970642681|186.58235485917|186.58235485917|186.58235485917|186.58235485917|186.58235485917|186.58235485917|-203.87856480999|-203.87856480999|-203.87856480999|-205.12075783789|-205.12075783789|-207.94751884738||194.40304945085|194.40304945085|194.40304945085|194.40304945085|194.40304945085|194.40304945085|194.40304945085|194.40304945085|194.40304945085|194.40304945085|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513|-209.86061615513||-210.7517935917|-214.20089289051|195.13313826568|195.13313826568|195.13313826568|195.13313826568|195.13313826568|195.13313826568|195.13313826568|195.13313826568|195.13313826568|195.13313826568|184.97848509691|-207.99865884078|-207.99865884078|-211.9302136454|190.52955024274|190.52955024274|190.52955024274|190.52955024274||190.52955024274|190.52955024274|190.52955024274|190.52955024274|190.52955024274|190.52955024274|190.52955024274|190.52955024274|190.52955024274|189.05541326969|189.05541326969|189.05541326969|189.05541326969|189.05541326969|189.05541326969|189.05541326969|189.05541326969|189.05541326969|184.47489953007|-203.12714393912|-203.12714393912||-203.12714393912|-203.12714393912|-203.12714393912|-203.12714393912|-203.12714393912|-203.12714393912|-203.12714393912|-203.12714393912|-203.12714393912|178.06150639523|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279||176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279|176.60281036279||-189.27961152299|-189.27961152299|-189.27961152299|-189.27961152299|-189.27961152299|-189.27961152299|-189.27961152299|-189.27961152299|-191.86278573063||-191.86278573063|-197.20031527443|-200.78310981703||-200.78310981703|-204.0834701909|183.74614626684|183.74614626684|180.18460238552|-194.98702432703|-194.98702432703|-194.98702432703||-194.98702432703|-196.52169590074|-197.3097354149||-197.3097354149|-197.3097354149|-197.3097354149|-197.41407569943|-197.41407569943|-197.41407569943|-197.41407569943|-201.47120352915|-206.23744361854|-208.97494260974||-211.55550111341|-212.5561077706|-214.01173192391|-214.01173192391|-214.01173192391|-214.01173192391|-218.24081274016|-220.960835621|-220.960835621|-220.960835621|-220.960835621|-221.92870794097|-222.15528371514|-222.15528371514|-222.15528371514|-222.15528371514|-222.85865145459|-223.32628176758|-233.79571904162|-233.79571904162|-236.56190394273|-239.02434178315|-240.41593277148|-245.65659027289|-245.69574066405|-245.69574066405|-245.69574066405|-245.69574066405|-245.69574066405||-245.69574066405|-246.08138377142|-249.38567668573||-249.38567668573|-249.38567668573|-249.38567668573|-254.3840833414|-256.04342118771|-258.47602506778|-259.18398160284|-259.18398160284|-264.99330848395|-270.37867592373|234.97941626395|234.97941626395|234.5859764641|234.5859764641|234.5859764641|234.5859764641|234.5859764641|234.5859764641|234.5859764641||234.5859764641|234.5859764641|234.5859764641|234.5859764641|234.5859764641|231.61774874456
04208|18047|/equities/bank-of-baroda|NIFTY200||-254.87471199027|-254.87471199027|-254.87471199027|-254.87471199027|-254.87471199027|-254.87471199027|-254.87471199027||-262.65705636096|-262.65705636096||-266.48283633206|242.35860956825|242.35860956825|242.35860956825|242.35860956825|242.35860956825|239.63734837281|233.01093568523|-256.75332782383|-256.75332782383|-256.75332782383|-256.75332782383|-256.75332782383|-256.75332782383|-256.75332782383|-256.75332782383|-256.75332782383|-260.26082751468|234.33123795742|234.33123795742|234.33123795742|234.33123795742|234.33123795742|234.33123795742|234.33123795742|234.33123795742|234.33123795742|234.33123795742|234.33123795742|234.33123795742|-250.30889491179||-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-250.30889491179|-251.06283572989|-251.06283572989|-256.29482019033|-258.44703057172|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874||-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-259.53383587874|-267.74593299271|-268.62956831643|-268.62956831643|-268.62956831643|-268.62956831643|-268.62956831643|-268.62956831643|-272.11895648847|-272.35162917122|-273.14347617874|-273.92607379235|-276.57008726729||-276.57008726729|-276.57008726729|-276.57008726729|-278.72230850472|-281.66091003698|-285.06768629598|-288.20574424054|-289.49793946794|-289.49793946794|-289.49793946794|-292.28105266946|-294.61579372769|-294.61579372769|-294.61579372769|-294.61579372769|-294.61579372769|-294.61579372769|-294.61579372769|-294.61579372769|-294.61579372769|-294.61579372769||-294.61579372769|-294.61579372769|-294.61579372769|-294.61579372769|-294.61579372769|-294.61579372769|-294.61579372769|-294.61579372769|-305.96199133535|262.39779893403|-285.19411805995|-285.7915510934|-285.7915510934|-285.7915510934|-285.7915510934|-285.7915510934|-285.7915510934|-285.7915510934|-285.7915510934||-285.7915510934|-285.7915510934|-285.7915510934|-285.7915510934|-285.7915510934|-286.46007609824|-287.15934879961|-287.15934879961|-288.16315007411|260.1641246182|260.1641246182|260.1641246182||256.68235899147|-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894||-274.77466682894|-274.77466682894|-274.77466682894||-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894|-274.77466682894||-274.77466682894|-274.77466682894|-274.77466682894||-274.77466682894|-274.77466682894|-274.77466682894|-278.38851954653|-281.77056998361|-283.61452525577|256.75734719228|256.75734719228|256.75734719228|256.75734719228||256.75734719228|251.66092437055|250.72604098084|248.84838056302|247.99944316684|247.99944316684|247.99944316684|247.99944316684|247.99944316684|247.99944316684|247.99944316684|247.99944316684|245.85944502261|245.85944502261|245.85944502261|239.76883255008|233.10062281769|233.10062281769|233.10062281769|233.10062281769|233.10062281769|233.10062281769|233.10062281769|233.10062281769|231.08402535299|222.76281205128|217.48860471474|217.48860471474|217.48860471474||217.48860471474|217.48860471474|217.48860471474||217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|216.16294106451|216.16294106451|216.16294106451|215.34744800717|215.34744800717|210.46938158836|210.05100567981||210.05100567981|210.05100567981|210.05100567981|210.05100567981|210.05100567981|207.57223450898
04209|18031|/equities/bank-of-india|NIFTY200||-113.35723583581|-113.35723583581|-113.35723583581|-113.35723583581|-113.35723583581|-113.35723583581|-114.01137047213||-114.1049083241|-114.1049083241||103.75749591547|103.75749591547|103.75749591547|103.75749591547|103.75749591547|103.75749591547|102.24388084101|99.040979593847|98.942690412025|98.942690412025|97.973547343656|95.379492420007|-106.29926693057|-106.29926693057|-106.29926693057|-106.5901445471|-106.5901445471|-109.59016652491|-110.91261876794|-110.91261876794|-110.91261876794|-111.29846460259|-111.8955150383|-112.56392715113|-112.56392715113|-112.56392715113|-112.56392715113|-112.56392715113|-113.94102994752|-114.43003571643|-115.2283705938||-116.60836114267|-116.60836114267|-116.86683416078|-116.86683416078|-116.86683416078|-116.86683416078|-116.86683416078|-116.86683416078|-117.66481388619|-118.44979507184|-118.53792032354|-118.53792032354|-118.53792032354|-118.53792032354|-119.27435677971|-120.84539787997|-121.08877471011|-123.46085848324|-124.32373337737|-124.39859459126|-124.67246491482|-124.67246491482|-124.7556962973|-124.7556962973|-125.94859510955|-125.94859510955|-125.94859510955|-125.94859510955|-125.94859510955|-125.94859510955|-125.94859510955|-125.94859510955|-125.94859510955||-125.94859510955|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711||-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.01772794711|-128.68136289371|-130.16207035662|-131.1684107105|-132.09730742678|-132.09730742678|-132.09730742678|-132.09730742678|-132.09730742678|-134.61756540123|-136.00784668198|-136.4214997211|-136.42503449594||-136.42503449594|-136.42503449594|-136.42503449594|-136.42503449594|-136.42503449594|-136.42503449594|-136.42503449594|-136.42503449594|-140.80334977334|-140.80334977334|-140.80334977334|-140.80334977334|-140.80334977334|-140.80334977334|-140.80334977334|-140.80334977334|-140.80334977334|-140.80334977334|-140.80334977334||-140.80334977334|-142.69816811025|-144.15761670286|-144.15761670286|-146.60290473495|-155.61433859439|-158.57981862592|-159.56924512174|-160.58249915735|141.08421974953|141.08421974953|141.08421974953||141.08421974953|138.15746011531|136.59717400643|132.9663085206|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951||-148.89731136951|-148.89731136951|-148.89731136951||-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951||-148.89731136951|-148.89731136951|-148.89731136951||-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951||-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-148.89731136951|-150.96089931763|-152.91233218622|-152.91233218622|-152.91233218622|-152.91233218622|-152.91233218622|-152.91233218622|-152.91233218622|-152.91233218622|-152.91233218622|-152.91233218622|-152.91233218622|-154.70536723083|132.15703225824|132.15703225824|132.15703225824|132.15703225824|132.15703225824|132.15703225824|123.93558953308|122.37843739217|121.49758829531|121.49758829531||121.49758829531|121.49758829531|121.49758829531||121.49758829531|120.33756804544|120.33756804544|120.33756804544|118.38618188521|114.24576002382|111.49806304798|108.71888591363|108.71888591363|108.71888591363|108.71888591363|106.95709240783|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002||106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002
04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP||1288.7155253546|1278.7311582716|1277.1512517037|1266.1014138396|-1364.1460321498|-1364.1460321498|-1364.1460321498||-1377.8427931547|-1380.664192915||-1408.5602713161|-1413.3919260826|-1417.9999311989|-1417.9999311989|-1430.113262948|-1430.113262948|-1430.113262948|-1430.113262948|-1437.5814141263|1346.010884403|1346.010884403|1346.010884403|1346.010884403|1346.010884403|1346.010884403|1346.010884403|1346.010884403|1346.010884403|1346.010884403|1346.010884403|1344.681424537|1344.681424537|1344.681424537|-1448.1446289307|-1448.1446289307|-1448.1446289307|-1448.1446289307|-1448.1446289307|-1448.1446289307|-1453.7662353787|-1482.0930650801||-1489.22463462|-1489.22463462|-1489.22463462|-1489.22463462|-1492.1801427961|-1497.8002088468|-1498.0190002566|-1498.0190002566|-1498.0190002566|-1498.0190002566|-1498.0190002566|-1498.0190002566|-1498.0190002566|-1498.0190002566|-1498.0190002566|-1498.0190002566|-1498.0190002566|-1510.6211208906|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886|-1518.0334626886||-1518.0334626886|-1531.1232674622|-1552.4897606134|-1582.5302963521|-1596.930886192|-1600.9981851786|1513.8275976089|1513.8275976089|1513.8275976089|1513.8275976089|1513.8275976089|1513.8275976089|1513.8275976089|1494.1445556114|1493.0717094684|1475.5741229879|1441.4934479661|1441.4934479661|1441.4934479661|1441.4934479661||1439.0538432805|1434.1083682014|1434.1083682014|1434.1083682014|1434.1083682014|1434.1083682014|1417.5236390374|1417.5236390374|1404.5235937475|1404.5235937475|1404.5235937475|1404.5235937475|1376.6800832339|1376.6800832339|1376.6800832339|1376.6800832339|1369.3451849821|1369.3451849821|1368.6341639282|1368.6341639282|1368.6341639282||1368.6341639282|1368.6341639282|1368.6341639282|1368.6341639282|1361.3879626329|1341.4061129948|1310.1928951896|1304.0049084029|-1383.9195388663|-1383.9195388663|-1383.9195388663|-1383.9195388663|-1383.9195388663|-1383.9195388663|-1383.9195388663|-1383.9195388663|-1383.9195388663|-1383.9195388663|-1383.9195388663||-1383.9195388663|-1383.9195388663|-1383.9195388663|-1383.9195388663|-1383.9195388663|-1386.1188981653|-1388.6376700535|-1399.0974111705|-1407.0526587333|-1411.2584880023|-1412.359468383|-1412.359468383||-1412.359468383|-1412.359468383|-1412.359468383|-1412.359468383|-1412.359468383|-1412.359468383|-1412.359468383|-1412.359468383|-1424.0459730351||-1424.0459730351|-1426.4647112158|-1426.4647112158||-1426.4647112158|-1426.4647112158|-1426.4647112158|-1431.3107793891|-1445.988115733|-1445.988115733|-1445.988115733|-1445.988115733||-1445.988115733|-1455.6839930671|-1464.1156034621||-1466.2068656533|-1466.2068656533|-1466.2068656533|-1475.3743005957|-1484.0141417414|-1484.0141417414|-1484.0141417414|-1484.0141417414|-1484.0141417414|-1484.0141417414||-1484.0141417414|-1484.0141417414|-1484.0141417414|-1484.0141417414|-1484.0141417414|-1484.0141417414|-1501.3129750558|-1501.3129750558|-1501.3129750558|-1501.3129750558|-1501.3129750558|-1501.3129750558|-1501.3129750558|-1501.3129750558|-1501.3129750558|-1501.3129750558|-1501.3129750558|-1509.6005305525|-1517.2062372892|-1523.8263205123|-1530.626507926|-1541.1877309747|-1546.0197065083|-1550.814308907|-1550.814308907|-1550.814308907|-1550.814308907|-1550.814308907|-1550.814308907||-1555.8659014983|-1567.9176249286|-1589.8029287944||-1611.511602469|-1623.2183902217|-1652.3732913813|-1669.7425134271|-1670.9515884313|-1670.9515884313|-1670.9515884313|-1670.9515884313|-1690.3822852145|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501||1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501
04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM||-512.11399036285|-512.11399036285|-512.11399036285|-512.11399036285|-512.11399036285|-512.11399036285|-512.16276164448||-519.90585237516|-528.58426651439||-532.76863081678|-533.57347258179|-538.13176584352|-538.13176584352|-556.47974999866|-563.96515281714|-563.96515281714|-563.96515281714|-571.45851398085|-578.40094820803|-578.40094820803|-578.40094820803|-578.40094820803|-578.40094820803|-578.40094820803|-578.40094820803|-578.40094820803|-592.13715179038|-595.98413462198|-595.98413462198|-608.50739621626|-612.61589651914|-612.61589651914|-612.61589651914|-613.33989451562|-616.2159774838|-616.2159774838|-616.2159774838|-619.21501838478|-629.72777718209|584.96930754467||584.96930754467|584.96930754467|584.96930754467|584.96930754467|584.96930754467|584.96930754467|584.96930754467|584.96930754467|584.96930754467|583.89161393798|583.89161393798|583.89161393798|580.93995668462|580.93995668462|572.68882923183|565.49868965212|558.65690316164|557.68781319326|557.68781319326|545.26425383561|539.96037315039|539.96037315039|539.96037315039|539.96037315039|539.96037315039|539.96037315039|539.96037315039|539.96037315039|539.96037315039|523.45320663086|521.84522077365|510.57245192841|-561.13452745264||-561.13452745264|-561.13452745264|-561.13452745264|-561.13452745264|-561.13452745264|520.97810164509|520.97810164509|520.97810164509|520.97810164509|520.97810164509|520.97810164509|512.93678910002|508.60473989629|502.39971642122|495.50803655635|494.54706851252|494.54706851252|494.54706851252|494.54706851252|494.54706851252||494.54706851252|494.54706851252|494.54706851252|492.37454362719|487.44174937976|487.44174937976|487.44174937976|487.44174937976|484.69290250335|484.69290250335|478.6254502777|476.83105654228|472.25116003341|471.12061504607|471.12061504607|471.12061504607|471.12061504607|471.12061504607|471.12061504607|471.12061504607|471.12061504607||465.80067999368|461.57576436472|-499.78572623987|-499.78572623987|-499.78572623987|-499.78572623987|-499.78572623987|-499.78572623987|-499.78572623987|-505.00738402672|-505.00738402672|-516.98597411389|-517.56662870198|-517.56662870198|-517.56662870198|-517.56662870198|-521.37959592375|-523.96622040573|-524.59696783992||-524.59696783992|-524.59696783992|-524.59696783992|-524.59696783992|-524.59696783992|-524.59696783992|-529.5744049811|-536.69925123802|-536.69925123802|-536.69925123802|-536.69925123802|-536.69925123802||-536.69925123802|-536.69925123802|-538.89085437579|-541.04260817416|-544.1112360518|-545.55137067822|-547.41774361255|-547.41774361255|-564.24748815566||-574.05273749066|533.99238647361|533.99238647361||533.99238647361|533.99238647361|533.99238647361|533.99238647361|533.99238647361|533.99238647361|533.99238647361|533.99238647361||533.99238647361|533.99238647361|533.99238647361||533.99238647361|533.99238647361|533.99238647361|533.99238647361|533.99238647361|533.99238647361|533.99238647361|533.99238647361|533.99238647361|533.99238647361||533.99238647361|533.99238647361|533.99238647361|533.99238647361|533.99238647361|533.99238647361|-590.14604974654|-590.14604974654|-590.14604974654|-590.14604974654|-590.14604974654|-590.14604974654|-590.14604974654|-590.14604974654|-590.14604974654|-590.14604974654|-590.14604974654|-590.14604974654|-590.14604974654|-591.00673618213|-594.11859914877|-597.62447769379|-597.62447769379|-599.79576200567|-599.79576200567|-599.79576200567|-599.79576200567|-599.79576200567|-599.79576200567||-599.79576200567|-599.79576200567|-603.33693540452||570.1066580548|570.1066580548|570.1066580548|570.1066580548|567.60931425969|567.60931425969|567.60931425969|567.60931425969|567.60931425969|567.60931425969|567.60931425969|567.60931425969|567.60931425969|567.60931425969|567.60931425969|562.49090948017|559.0737173896|559.0737173896|559.0737173896||559.0737173896|559.0737173896|559.0737173896|559.0737173896|553.84465921614|553.84465921614
04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM||281.81651429856|279.92112869382|274.41237199704|272.47227218677|272.47227218677|272.47227218677|272.47227218677||272.47227218677|272.47227218677||272.47227218677|272.47227218677|272.47227218677|272.47227218677|272.47227218677|271.24141659261|266.81823523311|-292.65050292233|-292.65050292233|-292.65050292233|-292.65050292233|-292.65050292233|-292.65050292233|-292.65050292233|-292.65050292233|-293.37277831214|-294.03642441583|-296.42021807225|-296.42021807225|-296.42021807225|-296.42021807225|-296.42021807225|-296.42021807225|-296.42021807225|-296.42021807225|-296.42021807225|-296.42021807225|-296.42021807225|-296.42021807225|-298.13003255485|-298.13003255485||-298.13003255485|-298.13003255485|-298.13003255485|-298.13003255485|-298.13003255485|-298.13003255485|-298.13003255485|-298.13003255485|-298.24171301125|-302.02411573461|-302.3870289391|-302.3870289391|-302.3870289391|-302.3870289391|-302.3870289391|-302.3870289391|-302.3870289391|-308.01891799169|-316.14323950031|-317.91173327327|-317.91173327327|-317.91173327327|-317.91173327327|-317.91173327327|-322.49022664526|-322.49022664526|-322.49022664526|-322.49022664526|-322.49022664526|-322.49022664526|-322.49022664526|-322.49022664526|-322.49022664526||-322.49022664526|-326.41645149736|-326.41645149736|-326.41645149736|-326.41645149736|-326.41645149736|-326.41645149736|-326.41645149736|-336.14635893015|-336.14635893015|-336.14635893015|-336.14635893015|-336.14635893015|-336.14635893015|-336.14635893015|-337.14125047576|-337.14125047576|304.97909755053|304.97909755053|304.97909755053||304.97909755053|304.97909755053|304.97909755053|304.97909755053|303.59735083067|303.59735083067|300.44148566417|290.42941969956|286.29657405311|279.66287701322|276.57361363425|276.57361363425|273.06682212121|273.06682212121|273.06682212121|273.06682212121|273.06682212121|273.06682212121|273.06682212121|273.06682212121|273.06682212121||260.51869124579|-306.61617831534|-306.61617831534|-306.61617831534|-306.61617831534|-306.61617831534|-306.61617831534|-306.61617831534|-325.48742187626|285.16952378875|265.52175276031|265.52175276031|265.52175276031|265.52175276031|265.52175276031|263.12972495015|259.74969574539|252.31350218917|252.31350218917||221.3219336231|221.3219336231|221.3219336231|221.3219336231|221.3219336231|221.3219336231|221.3219336231|221.3219336231|221.3219336231|221.3219336231|221.3219336231|221.3219336231||221.3219336231|221.3219336231|221.3219336231|218.49659969624|216.76566836366|213.5424082757|213.02767297967|213.00547515273|213.00547515273||213.00547515273|213.00547515273|213.00547515273||209.10330742067|204.30922453344|203.4213661876|200.82095768349|200.10858922407|200.10858922407|195.33453883513|186.83281685891||-209.30255579451|-209.30255579451|-209.30255579451||-209.30255579451|-209.30255579451|-209.30255579451|-213.43617581768|-214.13448264769|-214.13448264769|-214.9383096449|-219.08701766778|196.91139965527|196.91139965527||196.30989308349|194.70049056291|194.70049056291|191.95054117043|188.95893293839|188.22295089848|188.22295089848|188.22295089848|187.00882738041|183.01813865158|175.52571079966|-192.1117526055|-192.1117526055|-192.1117526055|-192.1117526055|-192.1117526055|-192.1117526055|-192.1117526055|-196.42139720924|177.46476413439|177.46476413439|177.46476413439|177.46476413439|177.46476413439|177.46476413439|177.46476413439|177.46476413439|177.46476413439|177.46476413439||177.46476413439|177.46476413439|177.46476413439||177.46476413439|174.36480278175|174.36480278175|174.36480278175|173.92755322105|172.53431688275|172.53431688275|171.99048849925|171.99048849925|171.99048849925|171.99048849925|171.73002474824|171.73002474824|171.73002474824|171.73002474824|168.4500317366|167.55836537492|166.52040325946|165.98377733039||161.13361030663|161.13361030663|161.13361030663|161.13361030663|160.09289779756|156.23933071664
04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM||-1438.3421353792|-1438.3421353792|-1438.3421353792|-1439.8025573584|-1439.8025573584|-1439.8025573584|-1439.8025573584||-1447.3738651801|-1447.3738651801||-1463.6404695035|-1468.9254524974|-1490.3802775685|-1490.3802775685|-1490.3802775685|-1490.3802775685|-1490.3802775685|-1490.3802775685|-1490.3802775685|-1490.3802775685|-1490.3802775685|-1490.3802775685|-1490.3802775685|-1508.5836430991|-1532.230670822|-1532.230670822|-1532.230670822|-1542.5173550583|-1577.3789996259|-1577.3789996259|-1577.3789996259|-1586.0240690589|-1586.0240690589|-1586.0240690589|-1586.0240690589|-1586.0240690589|-1586.0240690589|-1586.0240690589|-1586.0240690589|-1604.2211810615|-1637.6152635709||-1637.6710249043|-1637.6710249043|-1646.1789057097|-1652.1598708189|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1676.4535058866|-1703.8535897083|-1703.8535897083|-1703.8535897083|-1703.8535897083|-1703.8535897083|-1710.3003949789|-1710.3003949789|-1741.680994421|-1742.5369217943|-1742.5369217943|-1742.5369217943|-1742.5369217943|-1742.5369217943|-1742.5369217943|-1742.9073604|-1742.9073604||-1742.9073604|-1742.9073604|-1742.9073604|-1742.9073604|-1742.9073604|-1742.9073604|-1752.0143419651|-1752.0143419651|1577.4808791041|1577.4808791041|1577.4808791041|1570.3675756322|-1738.9559163658|-1738.9559163658|-1738.9559163658|-1738.9559163658|-1738.9559163658|-1738.9559163658|-1738.9559163658|1586.077283861||1586.077283861|1586.077283861|1586.077283861|1586.077283861|1586.077283861|1586.077283861|1586.077283861|1586.077283861|1586.077283861|1586.077283861|1586.077283861|1586.077283861|1586.077283861|1586.077283861|1586.077283861|1586.077283861|1586.077283861|1586.077283861|1557.7136243204|1532.8929389692|1530.3199267627||1494.6915608778|-1664.2863246864|-1664.2863246864|-1664.2863246864|-1664.2863246864|-1664.2863246864|-1664.2863246864|-1664.2863246864|-1703.5098364028|1475.2696085867|1427.7022954024|1424.7379395596|1424.7379395596|1424.7379395596|1403.1810100467|1376.5289217533|1347.0205979006|1347.0205979006|1347.0205979006||1338.2395342342|1322.3939160761|1291.6404704449|1266.0061013298|1256.8305518539|1256.8305518539|1256.8305518539|1218.0431264635|1218.0431264635|1218.0431264635|1218.0431264635|1218.0431264635||1218.0431264635|1218.0431264635|1218.0431264635|1179.0645944538|1135.7190562291|-1210.1025773614|-1210.1025773614|-1210.1025773614|-1210.1025773614||-1210.1025773614|-1210.1025773614|-1210.1025773614||-1210.1025773614|-1210.1025773614|-1210.1025773614|-1210.1025773614|-1210.1025773614|-1210.1025773614|-1210.1025773614|-1210.1025773614||-1210.1025773614|-1210.1025773614|-1210.1025773614||-1210.1025773614|-1210.1025773614|-1210.1025773614|-1213.0384075016|-1213.0384075016|-1222.5411910827|-1222.5411910827|-1249.6672782544|-1249.6672782544|-1249.6672782544||-1249.6672782544|-1249.6672782544|-1249.6672782544|-1249.6672782544|-1249.6672782544|-1249.6672782544|-1249.6672782544|-1249.6672782544|-1249.6672782544|-1249.6672782544|-1249.6672782544|-1251.3416466923|-1251.3416466923|-1262.1432188189|-1262.1432188189|-1262.1432188189|-1265.4118650396|-1282.8909503044|-1380.6871425909|1193.3615217957|-1302.632190194|-1302.632190194|-1302.632190194|-1302.632190194|-1302.632190194|-1302.632190194|-1302.632190194|-1302.632190194|-1302.632190194||-1302.632190194|-1302.632190194|-1306.7830135185||1197.5265618345|1197.5265618345|1197.5265618345|1197.5265618345|1197.5265618345|1197.5265618345|1197.5265618345|1189.5697812|1189.5697812|1175.7747324749|1173.4163965432|1162.4867589865|1162.4867589865|1162.4867589865|1162.4867589865|1153.2020100393|1148.2189149634|1140.4583965108|1140.4583965108||1140.4583965108|1140.4583965108|1140.4583965108|1140.4583965108|1129.5707953885|1129.5707953885
04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP||226.63664561316|226.23071894165|-250.59213837792|-250.59213837792|-250.59213837792|-250.59213837792|-250.59213837792||-250.59213837792|-250.59213837792||-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-252.20789079829|-256.48932955181|-260.35202791862|-270.40503271611|-278.5309035517|-278.5309035517|-289.04822193001|-290.84952690199|-290.84952690199|-290.84952690199|-290.84952690199|-290.84952690199|-290.84952690199|-290.84952690199|-290.84952690199|263.71597796886|263.71597796886||263.71597796886|263.71597796886|263.71597796886|-282.8522582517|-282.8522582517|-282.8522582517|-282.8522582517|-282.8522582517|-282.8522582517|-285.26314752733|-285.26314752733|-285.26314752733|-285.26314752733|-285.26314752733|-285.26314752733|-285.26314752733|-285.26314752733|-291.48961955348|-297.78847091771|-302.33161129529|-308.76569583211|-310.12019928069|-313.27800801696|-313.87834054564|-319.12592783609|-321.90658072011|-321.95697764894|-321.95697764894|-321.95697764894|-321.95697764894|-321.95697764894|-321.95697764894|-321.95697764894||-321.95697764894|-326.47719657099|-326.47719657099|-326.47719657099|-326.47719657099|-326.47719657099|-326.47719657099|-326.47719657099|-333.89519531415|-333.89519531415|-333.89519531415|-333.89519531415|-333.89519531415|-333.89519531415|-333.89519531415|-333.89519531415|-333.89519531415|-333.89519531415|-334.66410522645|297.50536247399||297.50536247399|297.50536247399|297.50536247399|297.50536247399|295.08657884189|295.08657884189|288.81285317285|282.24206111545|281.40229487545|272.59700007049|271.36239602296|271.36239602296|271.36239602296|262.64987667102|262.41442112746|262.41442112746|262.41442112746|262.41442112746|262.41442112746|262.41442112746|262.41442112746||257.52990558216|249.86378296293|-302.07008736419|-302.07008736419|-302.07008736419|-302.07008736419|-302.07008736419|-302.07008736419|-323.67230386521|281.35021284128|280.95509405183|280.95509405183|280.95509405183|280.95509405183|280.95509405183|280.95509405183|280.95509405183|280.95509405183|280.95509405183||-309.29262772267|-309.29262772267|-309.29262772267|-309.29262772267|-309.29262772267|-309.29262772267|-317.06960297364|274.09739158802|274.09739158802|274.09739158802|274.09739158802|263.59709600003||256.46343627011|253.44270594954|252.54191381003|243.2799015207|236.89543307843|236.89543307843|236.89543307843|236.89543307843|236.89543307843||236.89543307843|236.89543307843|236.89543307843||234.6865819673|-259.28786946267|-259.28786946267|-259.28786946267|-259.28786946267|-259.28786946267|-259.28786946267|-259.28786946267||-259.28786946267|-259.28786946267|-259.28786946267||-259.28786946267|-259.28786946267|-259.28786946267|-259.28786946267|-259.28786946267|-259.28786946267|224.69770043386|224.69770043386|224.69770043386|224.69770043386||224.69770043386|224.69770043386|224.69770043386|219.36133991892|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|205.63334894531|201.10629981674|201.10629981674|200.12643881547|194.21270318283||192.38763432594|192.38763432594|192.38763432594||192.38763432594|184.89398689147|184.89398689147|181.89381474473|181.89381474473|178.05655581836|178.05655581836|177.12605723546|177.12605723546|177.12605723546|177.12605723546|177.12605723546|177.12605723546|177.12605723546|176.40394231132|171.00438712759|166.50718529725|166.50718529725|166.50718529725||166.50718529725|166.50718529725|166.50718529725|166.50718529725|165.25640437073|165.25640437073
04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM||-311.8859008988|-311.8859008988|-311.8859008988|-311.8859008988|-311.8859008988|-311.8859008988|-312.37323508884||-321.67580557559|-322.92589135407||-329.58432881301|-333.8381444819|-334.39222669464|-334.39222669464|-334.39222669464|-334.39222669464|-334.39222669464|-334.39222669464|-335.92470751716|-340.0017940774|-340.0017940774|-340.0017940774|-340.0017940774|-342.83530979846|-345.98924192559|-352.10275925691|-352.10275925691|-358.51139035816|-368.65604444927|-368.65604444927|-369.03808105773|-369.03808105773|-369.03808105773|-369.03808105773|-369.03808105773|-369.03808105773|-369.03808105773|-369.03808105773|-373.41451145087|337.01368496859|337.01368496859||337.01368496859|335.8790954268|327.93511450688|-354.86753995601|-354.86753995601|-354.86753995601|-354.86753995601|-354.86753995601|-356.55838179791|334.82911434264|334.82911434264|334.82911434264|334.82911434264|334.82911434264|334.82911434264|334.82911434264|334.82911434264|334.82911434264|334.82911434264|334.82911434264|334.82911434264|334.82911434264|332.77956877915|326.56038920913|326.56038920913|326.56038920913|326.56038920913|326.56038920913|324.4032180313|323.5896961958|321.80522206435|317.4049320416|317.4049320416||317.4049320416|317.4049320416|317.4049320416|317.4049320416|317.4049320416|317.4049320416|317.4049320416|317.4049320416|317.4049320416|317.4049320416|317.4049320416|314.46936079709|304.79930333791|295.47700574329|292.81782213343|-320.79788188559|-320.79788188559|-320.79788188559|-320.79788188559|-320.79788188559||-320.79788188559|-320.79788188559|-320.79788188559|-320.79788188559|-320.79788188559|-322.25043042084|-326.98659613817|-327.78510478569|-328.05674183767|-328.05674183767|-328.05674183767|-328.05674183767|-328.05674183767|-328.05674183767|-328.05674183767|-331.87692994984|-332.51487657611|-332.51487657611|-332.51487657611|-332.51487657611|-332.51487657611||-332.51487657611|-332.51487657611|-332.51487657611|-332.51487657611|-332.51487657611|-332.51487657611|-332.51487657611|-332.51487657611|-340.4903064051|304.63872911822|297.08488831662|297.08488831662|297.08488831662|297.08488831662|297.08488831662|295.47069703366|293.11466472707|288.73158548234|288.51352715031||-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653||-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653||-318.80856625653|-318.80856625653|-318.80856625653||-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653|-318.80856625653||-318.80856625653|-318.80856625653|-318.80856625653||-318.80856625653|-318.80856625653|-318.80856625653|-321.88867523512|-329.26071694849|292.06755034754|292.06755034754|292.06755034754|292.06755034754|292.06755034754||292.06755034754|292.06755034754|292.06755034754|292.06755034754|292.06755034754|292.06755034754|292.06755034754|292.06755034754|292.06755034754|292.06755034754|292.06755034754|292.06755034754|292.06755034754|292.06755034754|292.06755034754|278.35976290514|274.34272764205|274.34272764205|274.34272764205|274.34272764205|274.34272764205|269.54468619028|260.59966285139|254.07322361635|241.40359468114|228.89287874049|228.02263558514|227.580705358|221.8466011948||221.8466011948|221.8466011948|221.8466011948||221.8466011948|-238.56454147338|-238.56454147338|-238.56454147338|-238.56454147338|-238.56454147338|-238.56454147338|-238.56454147338|-238.56454147338|-238.56454147338|-238.56454147338|-238.56454147338|-238.56454147338|-238.56454147338|-238.56454147338|-238.56454147338|-238.56454147338|-238.56454147338|-238.56454147338||-238.56454147338|-238.56454147338|-239.99494802215|221.51188093373|221.51188093373|221.51188093373
04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH||-1630.0711052903|-1630.0711052903|-1630.0711052903|-1630.0711052903|-1630.0711052903|-1630.0711052903|-1630.0711052903||-1643.3512091116|-1652.6346171119||-1654.0357643474|-1662.0091595505|-1668.6952688015|-1668.6952688015|-1672.5697417564|-1684.1255815451|-1684.1255815451|-1684.1255815451|-1704.9006366668|-1717.1951382887|-1726.0807729575|-1739.5230566498|-1744.7116943461|-1759.9185926762|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1760.9152257599|-1765.5641383769|1663.7821060801||1663.7821060801|1663.7821060801|1663.7821060801|1663.7821060801|1657.1301083724|1654.3251271955|1629.8862632901|1587.8514158628|1580.1126300385|1570.0807176751|1560.7314099385|1548.9931857932|1547.7786089434|1523.6261955383|1498.8818825751|1490.3133677237|1490.3133677237|1490.3133677237|1490.3133677237|1490.3133677237|1490.3133677237|1490.3133677237|1490.3133677237|1469.217598252|1452.0946200738|1427.3689883958|1424.5155236733|1401.7589138362|1399.9826089958|1399.9826089958|1399.9826089958|1399.9826089958|1399.9826089958||1399.9826089958|1399.9826089958|1399.9826089958|1399.9826089958|1399.9826089958|1399.9826089958|1399.9826089958|1399.9826089958|1399.9826089958|1399.9826089958|1395.7015032387|1395.7015032387|1395.7015032387|1384.0576482556|1384.0576482556|1384.0576482556|1384.0576482556|1384.0576482556|1384.0576482556|1384.0576482556||1369.8473788127|1345.5652784319|1345.5652784319|1345.5652784319|1345.5652784319|1345.5652784319|1345.5652784319|1345.5652784319|1345.5652784319|1345.5652784319|1345.5652784319|1345.5652784319|1345.5652784319|1341.1864231926|1323.7237113164|-1442.5850842359|-1442.5850842359|-1442.5850842359|-1442.5850842359|-1442.5850842359|-1442.5850842359||-1442.5850842359|-1442.5850842359|-1442.5850842359|-1442.5850842359|-1442.5850842359|-1442.5850842359|-1442.5850842359|-1442.5850842359|-1442.5850842359|1312.5304483968|1309.6256894798|1309.6256894798|1309.6256894798|1309.6256894798|1309.6256894798|1303.484123836|1277.1268096876|1265.3715674566|1265.3715674566||1265.3715674566|1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649||1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649|1254.5367054649|1234.2129504623|1210.5283121999|1184.7564403675|1163.0210787612||1152.6417546372|1152.6417546372|1152.6417546372||1152.6417546372|1152.6417546372|1152.6417546372|1152.6417546372|1152.6417546372|1152.6417546372|1152.6417546372|1152.6417546372||1152.6417546372|1150.9526700391|1150.9526700391||1150.9526700391|1147.5332630993|1147.5332630993|1139.5147150756|1133.7135885822|1121.894361562|1121.894361562|1121.894361562|1121.894361562|1116.0624148395||1116.0624148395|1090.066596458|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349||1088.9822239349|1081.7301877813|1076.9419214281||1041.9739176876|1041.9739176876|1041.9739176876|1041.9739176876|1027.5960196529|1009.1960001623|1009.1960001623|1007.1178430623|1000.4392524368|994.81300943497|992.20333160961|985.74545526067|978.92252856186|978.92252856186|978.92252856186|978.92252856186|977.35554727902|-1021.866001564|-1021.866001564||-1021.866001564|-1021.866001564|-1030.9094692399|-1038.544083887|-1038.544083887|990.36642850329
04217|18045|/equities/biocon|NIFTY200/MSCI_EEM||332.37947133129|328.61606738904|319.9845376317|315.01057872856|315.01057872856|315.01057872856|315.01057872856||315.01057872856|315.01057872856||315.01057872856|315.01057872856|315.01057872856|302.42285643777|-345.5587118771|-345.5587118771|-345.5587118771|-345.5587118771|-345.5587118771|-348.33606034577|-348.33606034577|-348.33606034577|-348.33606034577|-348.33606034577|-348.33606034577|-355.41228995124|-359.57201189244|-363.21055215425|-367.78987415419|-367.78987415419|-373.32765185156|-376.58404431637|-376.58404431637|-376.58404431637|-377.91981448945|-377.91981448945|-377.91981448945|-377.91981448945|-380.27756351692|-390.22229686559|353.38473842194||353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|353.38473842194|336.01232038371|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601|-369.00636951601||-369.00636951601|332.76189768636|332.76189768636|332.76189768636|332.76189768636|332.76189768636|332.76189768636|332.76189768636|332.76189768636|332.76189768636|332.76189768636|332.76189768636|332.76189768636|332.76189768636|-362.84249363499|-362.84249363499|-362.84249363499|-365.72500208304|-370.46389662872|336.95840108962||336.95840108962|336.95840108962|336.95840108962|336.95840108962|336.95840108962|336.95840108962|336.95840108962|332.27044972415|327.99216534291|327.8940539536|324.28229132594|318.60532200007|315.20869246753|311.34854922065|308.77282387909|308.77282387909|308.77282387909|308.77282387909|300.91979278124|299.61558767199|299.61558767199||299.61558767199|299.61558767199|299.61558767199|299.61558767199|296.23953846693|290.01998680023|290.01998680023|290.01998680023|290.01998680023|290.01998680023|290.01998680023|290.01998680023|290.01998680023|290.01998680023|290.01998680023|290.01998680023|279.34442909987|278.95602282204|278.95602282204||278.95602282204|278.95602282204|278.95602282204|276.16570058373|276.16570058373|276.16570058373|276.16570058373|276.16570058373|276.16570058373|276.16570058373|276.16570058373|276.16570058373||276.16570058373|276.16570058373|272.19521168103|264.01413460164|260.41569392316|-280.74180200078|-280.74180200078|-280.74180200078|-280.74180200078||-280.74180200078|-280.74180200078|-280.74180200078||-280.74180200078|-280.74180200078|-280.74180200078|-280.74180200078|-280.74180200078|-280.74180200078|-280.74180200078|-280.74180200078||-280.74180200078|-280.74180200078|-280.74180200078||-280.74180200078|-280.74180200078|-280.74180200078|-284.49366397304|-288.4429662431|-295.59496283141|-296.08112239356|-296.08112239356|264.49407207612|264.49407207612||264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|264.49407207612|-286.84358057901|-286.84358057901|-286.84358057901|-286.84358057901|-286.84358057901|-286.84358057901||-290.94843202084|260.69182424822|260.69182424822||260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|250.78535112053|241.11428275274|236.90217083238|236.90217083238|236.90217083238|236.90217083238|236.90217083238||236.90217083238|236.90217083238|236.90217083238|236.90217083238|236.90217083238|236.88018828787
04218|18052|/equities/bosch|NIFTY200||-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022|-36782.297125022||-36782.297125022|-36782.297125022||-36782.297125022|-36982.335347247|-37376.002382358|-38014.604426578|-38034.374164254|-38034.374164254|-38034.374164254|-38034.374164254|-38034.374164254|-38213.35714431|-38768.742096108|-38797.719838304|-38797.719838304|-38797.719838304|-38880.607329018|35949.275570451|35949.275570451|35949.275570451|35949.275570451|35949.275570451|35949.275570451|35949.275570451|35949.275570451|35932.349375153|35635.691869959|35635.691869959|35635.691869959|35393.923342363|35393.923342363|35393.923342363|35393.923342363||35393.923342363|35215.530059223|34853.026020664|34417.43798303|34221.547845727|33954.346998725|33226.036161777|32444.510882878|31973.334123737|31973.334123737|31973.334123737|31973.334123737|31973.334123737|31198.109529847|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711|-33810.512549711||-33810.512549711|-34192.969998811|-34216.838193123|-34816.404597992|-34816.404597992|-35279.32932763|-35360.500251186|-35539.310391943|32740.099909744|32740.099909744|32740.099909744|32740.099909744|32740.099909744|32740.099909744|32740.099909744|32740.099909744|32740.099909744|32740.099909744|32740.099909744|32740.099909744||32740.099909744|32730.246851394|32730.246851394|32730.246851394|32404.988866245|32404.988866245|32404.988866245|32404.988866245|31966.54557187|31852.807778079|31852.807778079|31852.807778079|31852.807778079|31852.807778079|30975.372140574|30530.754418346|30205.634094334|30205.634094334|30205.634094334|30205.634094334|30205.634094334||29621.923950302|29236.285509016|29072.807430516|29072.807430516|29072.807430516|29072.807430516|29072.807430516|29072.807430516|29072.807430516|29072.807430516|29072.807430516|29072.807430516|29072.807430516|29072.807430516|29072.807430516|28702.602114635|28431.672379977|28425.541359697|28366.618459648||28366.618459648|28366.618459648|28366.618459648|28366.618459648|-30927.672922356|-30927.672922356|-30927.672922356|-30927.672922356|-30927.672922356|-30927.672922356|-30927.672922356|-30927.672922356||-30927.672922356|-30927.672922356|-30927.672922356|-30927.672922356|-31266.997257479|-31384.72970015|-31653.162908653|29192.065204564|29192.065204564||29192.065204564|29192.065204564|29192.065204564||29192.065204564|29192.065204564|29192.065204564|28886.669780245|28863.096956349|28669.149287436|28450.001812429|28390.668342399||28390.668342399|28390.668342399|28266.531448151||27899.104820863|27709.202188111|27472.05923862|27472.05923862|27472.05923862|27472.05923862|27472.05923862|27472.05923862|27472.05923862|27472.05923862||27472.05923862|27472.05923862|27294.882118432|26603.71917239|26596.69089901|26545.003803886|26545.003803886|26545.003803886|26509.755828498|26509.755828498|26509.755828498|26509.755828498|26509.755828498|25944.872795553|25623.339021969|25270.893835174|24013.896589528|24013.896589528|23671.636401558|23495.702468166|23495.702468166|23367.529435115|22790.161177906|22488.301048368|22450.692245582|22199.48357148|22172.870634978|22110.953695722|22110.953695722||22110.953695722|22110.953695722|22110.953695722||22110.953695722|22110.953695722|22110.953695722|22110.953695722|22110.953695722|21944.831146289|21721.143113932|21560.19620306|21560.19620306|21461.908277794|21461.908277794|21240.606202757|21222.9414245|21222.9414245|21222.9414245|20950.204338854|20833.027390394|20818.509787106|20818.509787106||20818.509787106|20818.509787106|20818.509787106|20818.509787106|20818.509787106|20818.509787106
04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||-5300.0863960458|-5300.0863960458|-5300.0863960458|-5300.0863960458|-5300.0863960458|-5300.0863960458|-5316.1348139658||-5420.0870189538|-5420.0870189538||-5515.4800427611|-5562.8918606634|-5777.1963328118|-5990.7490256772|-5990.7490256772|-5990.7490256772|-5990.7490256772|-5990.7490256772|-5996.6657739729|-6027.862077731|-6027.862077731|-6027.862077731|-6027.862077731|-6027.862077731|-6027.862077731|-6069.6077393626|-6104.81130654|-6123.1457550965|-6204.1453756715|-6306.4726179336|-6351.5865287274|-6351.5865287274|-6351.5865287274|-6351.5865287274|-6391.5741432475|-6478.5656441899|6042.4450629739|6042.4450629739|6042.4450629739|6042.4450629739|6042.4450629739||6042.4450629739|5973.3390239641|5932.2960726337|5909.6977078603|5909.6977078603|5909.6977078603|5900.9308841677|5857.0178226863|5841.1113557192|5813.1859219331|5813.1859219331|5813.1859219331|5813.1859219331|5775.0845096132|5714.4658071223|5689.1980647713|5618.6847779837|5618.6847779837|5618.6847779837|5618.6847779837|5618.6847779837|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177||5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5606.9682098177|5574.4980977141||5530.0479351771|5526.7281745023|5455.7890392197|5455.7890392197|5422.5682792545|5340.1676084599|5278.0308496777|5191.5595052842|5169.5065115122|5169.5065115122|5169.5065115122|5169.5065115122|5149.6102081038|5111.6160654689|5111.6160654689|5111.6160654689|5111.6160654689|5111.6160654689|5111.6160654689|5111.6160654689|5111.6160654689||5111.6160654689|5111.6160654689|5111.6160654689|5111.6160654689|5059.4704660026|5059.4704660026|5059.4704660026|5059.4704660026|4909.0468226553|4909.0468226553|4909.0468226553|4909.0468226553|4909.0468226553|4909.0468226553|4909.0468226553|4909.0468226553|4885.0418130293|4885.0418130293|4837.7101289135||4837.7101289135|4837.7101289135|4837.7101289135|4837.7101289135|4837.7101289135|4837.7101289135|4837.7101289135|4837.7101289135|4788.7276443223|4676.8338843164|-4918.3002463105|-4918.3002463105||-4918.3002463105|-4918.3002463105|-4918.3002463105|-4918.3002463105|-4918.3002463105|-4918.3002463105|-4918.3002463105|-4918.3002463105|-4970.0948646071||-4987.2495565947|-4991.630203942|-5040.0140558123||-5043.4208910068|-5082.3344915266|-5083.949456731|-5095.8153165859|-5095.8153165859|-5095.8153165859|-5095.8153165859|-5095.8153165859||-5095.8153165859|-5095.8153165859|-5095.8153165859||-5095.8153165859|-5095.8153165859|-5110.9309995486|-5118.4684253971|-5118.4684253971|-5118.4684253971|-5118.4684253971|-5118.4684253971|-5118.4684253971|-5118.4684253971||-5118.4684253971|-5118.4684253971|-5118.4684253971|-5169.0601494354|-5169.0601494354|-5169.0601494354|-5169.0601494354|-5201.2082715081|-5228.4871907815|-5242.8503943539|-5242.8503943539|-5242.8503943539|-5242.8503943539|-5272.9669366519|-5306.8689161584|-5351.6501347006|-5351.6501347006|-5351.6501347006|-5351.6501347006|-5351.6501347006|-5351.6501347006|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307||5005.4698205307|5005.4698205307|5005.4698205307||5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|4982.8941202512|4945.7713261037|4900.9903840388|4888.5726489321||4808.9557210356|4778.4632911197|4778.4632911197|4778.4632911197|4778.4632911197|4778.4632911197
04220|18055|/equities/cadila-healthcare|NIFTY200||-1010.0854706149|-1010.0854706149|-1013.2826815115|-1013.2826815115|-1013.2826815115|-1013.2826815115|-1013.2826815115||-1022.2585587487|-1029.9344975138||-1035.8178901025|-1035.8178901025|-1038.059722632|-1038.059722632|-1045.1274953616|-1059.9972014705|-1062.4916109735|-1062.4916109735|-1071.4565186626|-1071.4565186626|-1071.4565186626|-1072.1439888844|-1072.1439888844|-1072.1439888844|-1072.1439888844|-1072.906957211|-1072.906957211|-1072.906957211|-1088.5994050391|-1091.9659402851|-1091.9659402851|-1105.7066084548|-1123.8603863494|-1123.8603863494|-1123.8603863494|-1123.8603863494|-1123.8603863494|-1123.8603863494|-1129.2614348796|-1129.2614348796|-1129.2614348796||-1129.2614348796|-1129.2614348796|-1129.2614348796|-1129.2614348796|-1129.2614348796|-1133.1322190394|-1135.7162934531|-1141.3292407183|-1154.949149572|-1167.565739379|-1188.4396887197|-1189.5876796664|-1189.5876796664|-1189.5876796664|-1189.5876796664|-1189.5876796664|-1189.5876796664|-1201.7085193993|-1219.6039212944|-1219.6974296277|-1219.6974296277|-1233.4638323989|-1236.8279611999|-1236.8279611999|-1236.8279611999|-1236.8279611999|-1239.4616778089|-1296.2897438146|-1296.2897438146|-1296.2897438146|-1296.2897438146|-1301.6627876823|-1301.6627876823||-1301.6627876823|-1328.3837664896|1200.7417620635|1200.7417620635|1184.2546813726|1157.1829223368|1152.4352266163|1152.4352266163|1152.4352266163|1152.4352266163|1138.9557395346|1128.6591414751|1128.5101436312|1105.6446392994|1093.2184062085|1093.2184062085|1093.2184062085|1093.2184062085|1093.2184062085|1093.2184062085||1093.2184062085|1087.1009906223|1074.7783949378|1074.7783949378|1074.1782891666|1074.1782891666|1073.5425747141|1055.4529109779|1021.7893197607|-1117.2887512702|-1117.2887512702|-1117.2887512702|-1117.2887512702|-1117.2887512702|-1117.2887512702|-1117.2887512702|-1117.2887512702|-1117.2887512702|-1117.2887512702|-1117.2887512702|-1117.2887512702||-1117.2887512702|-1117.2887512702|-1117.2887512702|-1117.2887512702|-1117.2887512702|-1117.2887512702|-1117.2887512702|-1117.2887512702|-1117.2887512702|-1117.2887512702|-1117.2887512702|1012.9734218001|1012.9734218001|1012.9734218001|1012.9734218001|1012.9734218001|1012.9734218001|1012.9734218001|1012.9734218001||933.67601811885|911.06585687017|911.06585687017|911.06585687017|911.06585687017|911.06585687017|911.06585687017|911.06585687017|911.06585687017|911.06585687017|-1002.8792730837|-1002.8792730837||-1002.8792730837|-1002.8792730837|-1002.8792730837|-1002.8792730837|-1002.8792730837|-1002.8792730837|-1002.8792730837|-1002.8792730837|928.28867968752||928.28867968752|928.28867968752|928.28867968752||928.28867968752|928.28867968752|928.28867968752|926.31601403286|926.31601403286|926.31601403286|926.31601403286|926.31601403286||926.31601403286|926.31601403286|924.9178177839||921.68759149773|921.68759149773|921.68759149773|921.68759149773|921.68759149773|921.68759149773|921.68759149773|921.68759149773|921.68759149773|921.68759149773||896.87510166415|876.9106026447|876.9106026447|876.9106026447|876.9106026447|876.9106026447|876.9106026447|876.9106026447|863.55067028339|846.30629353319|832.33211872098|832.33211872098|832.33211872098|829.83570238746|813.62296874431|797.10610418747|779.82067267575|777.73959019094|753.74399791723|741.77285705385|741.77285705385|736.0698337111|731.94428205855|710.5853045822|705.80036962042|703.43097302659|703.3622973081|703.3622973081|687.62570824109||687.62570824109|685.31466700725|673.11161430018||673.11161430018|673.11161430018|673.11161430018|673.11161430018|673.11161430018|673.11161430018|673.11161430018|673.11161430018|673.11161430018|670.68514259808|665.85849855732|664.7455471709|663.55895282986|655.32383783396|643.43758199542|636.46118119391|635.35479481087|635.35479481087|635.35479481087||635.35479481087|635.35479481087|635.35479481087|635.35479481087|621.69699152162|609.39474553674
04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP||-105.7865953005|-105.7865953005|-105.7865953005|-105.7865953005|-105.7865953005|-105.7865953005|-105.7865953005||-105.96594346728|-105.96594346728||-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-105.96594346728|-108.8271606627|-110.89747904442|-110.89747904442|-111.07664679049|-111.69516159162|-112.46684875604|-112.86561278498|-112.86561278498|-113.51468153958|-113.51468153958|-113.51468153958|-115.40019937097|104.05630442986|104.05630442986||104.05630442986|104.05630442986|103.57811850849|-110.52407998843|-110.52407998843|-110.52407998843|-110.52407998843|-110.52407998843|-110.52407998843|-110.52407998843|-110.52407998843|-110.52407998843|-110.52407998843|-110.52407998843|-110.52407998843|-110.70003860138|-110.70003860138|-113.35282185499|-115.55313632692|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473|-115.88786381473||-115.88786381473|-116.59207710301|-116.59207710301|-116.59207710301|-116.59207710301|-116.59207710301|-116.59207710301|-116.59207710301|-120.37730857041|-121.97536966999|-121.97536966999|-121.97536966999|-121.97536966999|-121.97536966999|-121.97536966999|-121.97536966999|-121.97536966999|-121.97536966999|-121.97536966999|-121.97536966999||-121.97536966999|-121.97536966999|-121.97536966999|-123.15318513137|-123.50076405452|-124.87584937332|-125.36539060008|-126.10487600312|-126.52708144702|-127.08620087877|-127.67800455375|-128.94466528212|-128.94466528212|-128.94466528212|-129.46407290869|-129.9906324962|-130.92181551227|-131.72701816833|-131.77876083087|-131.77876083087|-131.77876083087||-131.77876083087|-131.77876083087|-131.77876083087|-131.77876083087|-131.77876083087|-131.77876083087|-131.77876083087|-131.77876083087|-131.77876083087|114.38192884976|-120.83364728596|-120.83364728596|-120.83364728596|-120.83364728596|-120.83364728596|-120.83364728596|-120.83364728596|-120.83364728596|-120.83364728596||-120.83364728596|-120.83364728596|-120.83364728596|-120.83364728596|-120.83364728596|-121.73849756084|-123.17610636643|-127.01797215648|-127.01797215648|117.4662688613|117.4662688613|117.4662688613||116.5841877593|115.39298466989|115.10665204071|114.0670516748|114.0670516748|114.0670516748|114.0670516748|114.0670516748|114.0670516748||114.0670516748|114.0670516748|114.0670516748||114.0670516748|113.77432526124|113.77432526124|113.48814273954|112.51404313115|110.79782749842|-120.52690433175|-120.52690433175||-120.52690433175|-120.52690433175|-120.52690433175||-120.52690433175|-120.52690433175|-120.52690433175|-120.61450295996|-120.61450295996|-120.61450295996|-120.61450295996|-120.61450295996|109.48305223718|109.48305223718||109.48305223718|108.55302954621|108.55302954621|107.06391981914|106.33705909861|106.33705909861|106.33705909861|106.33705909861|106.33705909861|106.33705909861|104.56106992947|104.56106992947|104.56106992947|104.56106992947|104.56106992947|103.74229776845|103.67105762427|103.67105762427|103.67105762427|103.67105762427|103.67105762427|99.435614818388|95.07068469133|94.846313339759|93.898126662097|89.508472933064|87.476635524178|87.441260625416|87.010130925484||87.010130925484|87.010130925484|87.010130925484||87.010130925484|87.010130925484|87.010130925484|87.010130925484|86.812926658334|85.859989538719|85.859989538719|85.859989538719|85.859989538719|85.859989538719|85.859989538719|85.859989538719|84.617691904403|84.617691904403|84.617691904403|84.617691904403|84.617691904403|84.617691904403|84.617691904403||84.617691904403|84.617691904403|84.617691904403|84.617691904403|84.617691904403|84.617691904403
04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP||-209.12811320707|-209.12811320707|-209.12811320707|-209.12811320707|-209.12811320707|-209.12811320707|-209.12811320707||-212.63803142291|-212.63803142291||-215.20336875631|-217.52597172738|-224.40552153059|-226.2220225319|-226.2220225319|-226.2220225319|-226.2220225319|-226.2220225319|-229.02737595575|-229.02737595575|-229.02737595575|-229.02737595575|-229.02737595575|-229.02737595575|-229.02737595575|-232.12953573413|-232.12953573413|-234.54226606364|-241.39585280942|-241.39595132986|-244.121056728|-247.65954588215|-247.65954588215|-247.65954588215|-247.65954588215|-247.65954588215|-247.65954588215|-247.65954588215|-251.57394153057|-256.94160855013|-261.91511294795||241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|241.99232499133|238.6386839232|237.36597526628|237.36597526628|237.18720253924|235.89156616303|235.89156616303|235.89156616303|235.89156616303||235.89156616303|235.89156616303|235.89156616303|235.89156616303|235.89156616303|235.89156616303|235.89156616303|235.89156616303|235.89156616303|235.89156616303|235.89156616303|235.89156616303|235.89156616303|235.89156616303|235.89156616303|235.89156616303|235.89156616303|235.89156616303|235.89156616303|235.89156616303||235.89156616303|223.14006856385|220.03880460647|220.03880460647|220.03880460647|220.03880460647|219.90644749433|218.78493233555|214.07548481484|199.96554180273|191.85671060492|190.88596610576|190.88596610576|190.88596610576|190.88596610576|190.88596610576|190.88596610576|190.88596610576|187.72495565978|185.04106214937|182.73951889074||182.11501837877|181.2744656791|180.94551650569|-203.63167571786|-203.63167571786|-203.63167571786|-203.63167571786|-203.63167571786|-203.63167571786|-203.63167571786|-203.63167571786|-203.63167571786|-205.27131313486|-206.79866837576|-209.63741608808|-212.13322770387|-212.13322770387|-212.27581212024|-212.90125874947||-212.90125874947|-212.90125874947|-212.90125874947|-212.90125874947|-213.34585221024|-214.16678478948|-214.16678478948|-217.31865112242|-219.90635737589|-219.90635737589|-222.55429055085|197.27172716573||197.27172716573|197.27172716573|197.27172716573|197.27172716573|197.27172716573|197.27172716573|197.27172716573|197.27172716573|197.27172716573||197.27172716573|197.27172716573|197.27172716573||197.27172716573|190.49914570335|186.32476208509|186.32476208509|186.32476208509|186.32476208509|181.02473208972|-209.96453109116||-209.96453109116|-211.62966070463|-211.62966070463||188.95011186248|188.95011186248|188.95011186248|188.95011186248|188.95011186248|188.95011186248|188.95011186248|188.95011186248|188.95011186248|188.95011186248||188.95011186248|188.95011186248|188.95011186248|185.25661103086|185.25661103086|181.37516168768|181.37516168768|181.37516168768|181.37516168768|181.37516168768|181.37516168768|181.37516168768|181.37516168768|181.15017948343|177.14185693743|174.67480490799|174.67480490799|174.67480490799|174.67480490799|174.67480490799|174.67480490799|174.67480490799|174.67480490799|174.67480490799|174.67480490799|169.56210128314|169.56210128314|168.55233374179|165.98447270849||165.98447270849|165.98447270849|165.98447270849||165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|162.63552692707|161.18113357023|159.72626020064|157.68797902255|157.68797902255|157.00331358543|150.85923104409||139.93248012467|137.70559396104|137.70559396104|137.70559396104|136.25289532378|136.25289532378
04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM||-1327.3915006947|-1327.3915006947|-1327.3915006947|-1327.3915006947|-1327.3915006947|-1327.3915006947|-1331.5750015816||-1331.5750015816|-1331.5750015816||-1331.5750015816|-1359.549996332|-1390.9944281619|-1393.5521518965|-1402.4108763617|-1402.4108763617|-1402.4108763617|-1402.4108763617|-1409.0620929844|-1423.1988518953|-1423.1988518953|-1436.9792676766|-1444.4909275725|-1498.7204018384|-1523.1391611901|-1523.1391611901|-1540.7518525485|-1564.4770000647|-1578.3658032122|-1578.3658032122|-1603.3314358065|-1614.6701371507|-1614.6701371507|-1614.6701371507|-1614.6701371507|-1614.6701371507|-1614.6701371507|-1614.6701371507|-1614.6701371507|-1630.8001862981|-1665.8862882696||1521.8916404465|1521.8916404465|1521.8916404465|1521.8916404465|1521.8916404465|1521.8916404465|1521.8916404465|1488.1906763425|1482.8340956757|1477.7656740689|1463.0577355693|1463.0577355693|1463.0577355693|1437.2085394672|1402.0342870531|1402.0342870531|1402.0342870531|1402.0342870531|1400.55478645|1358.0604618174|1358.0604618174|1345.1533478744|-1466.288094297|-1466.288094297|-1466.288094297|-1466.288094297|-1466.288094297|-1466.288094297|-1466.288094297|-1466.288094297|-1466.288094297|-1466.288094297|-1466.288094297||-1466.288094297|-1475.5806112526|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512||1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1332.2714699512|1319.5016319227||1310.1407360448|1263.0202242945|1218.3973900582|1217.1604183781|1217.1604183781|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675||1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1211.2469977675|1146.4855829144||-1209.2658146515|-1209.2658146515|-1209.2658146515|-1209.2658146515|-1209.2658146515|-1209.2658146515|-1209.2658146515|-1209.2658146515|-1222.2369728766||1124.9360486364|1124.9360486364|1124.9360486364||1124.9360486364|1124.9360486364|1124.9360486364|1113.7896028388|1113.7896028388|1098.2164406792|1098.2164406792|1076.7738216205||1049.9042150493|-1135.3859269853|-1135.3859269853||-1135.3859269853|-1135.3859269853|-1135.3859269853|-1140.9384315237|-1140.9384315237|-1140.9384315237|-1140.9384315237|-1140.9384315237|-1140.9384315237|-1140.9384315237||-1140.9384315237|-1140.9384315237|-1172.4148533857|-1181.1692679763|-1184.3571601415|-1184.3571601415|-1186.2020564282|-1186.2020564282|-1186.2020564282|-1186.2020564282|-1186.2020564282|-1206.8744705214|-1222.0966000042|-1242.6634851317|-1242.6634851317|-1242.6634851317|-1242.6634851317|-1242.6634851317|-1242.6634851317|-1248.981644721|-1268.6324372768|-1279.6415874221|-1279.6415874221|-1287.8822949439|-1297.9581041369|-1300.1613216017|-1300.1613216017|1197.8911586393|1197.8911586393||1197.8911586393|1197.8911586393|1197.8911586393||1197.8911586393|1197.8911586393|1197.8911586393|1195.7484906105|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1174.2082630206||1174.2082630206|1174.2082630206|1174.2082630206|1174.2082630206|1172.2619344978|1157.835505833
04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH||-1572.5339131709|-1572.5339131709|-1572.5339131709|-1572.5339131709|-1572.5339131709|-1572.5339131709|-1572.5339131709||-1581.6654617915|-1595.9060957839||1480.0347771045|1480.0347771045|1480.0347771045|1480.0347771045|1480.0347771045|1480.0347771045|1480.0347771045|1474.6497455566|1461.3524597982|1440.7804973235|1413.8783412101|-1547.8907645408|-1596.7678135781|-1596.7678135781|-1596.7678135781|-1601.2559175391|-1607.5843541775|-1625.038157745|-1654.0646753264|-1662.1274238111|-1682.3331984945|-1682.7480485117|-1710.715125088|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413||1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1587.7607496413|1580.5564318932|1570.6459947467|1565.0958008648|1565.0958008648|1565.0958008648|1565.0958008648|1565.0958008648|1565.0958008648|1565.0958008648|1565.0958008648|1565.0958008648|1545.100870861|1537.1621139992|1525.3800914011|1517.8390582625|1500.8948584932|1500.8948584932|1500.8948584932|1498.5139557397|1498.5139557397|1498.5139557397|1498.5139557397||1498.5139557397|1498.5139557397|1485.5516527533|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103||1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103|1477.5361263103||1452.8068639776|1440.5355781769|1440.5355781769|1431.3200624492|1410.7917346983|1383.3286106247|1383.3286106247|1383.3286106247|1383.3286106247|1383.3286106247|1383.3286106247|1383.3286106247|1383.3286106247|1380.2290145179|1374.007281756|1370.1831600132|1359.361795631|1341.9048298895|1302.4470101528||-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292||-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1440.4947084292|-1460.0636327382||-1475.8206759157|-1484.9980302058|-1507.1894549488||1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802||1413.5488327802|1413.5488327802|1413.5488327802||1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802|1413.5488327802||1392.8736352723|1390.3574806265|1390.3574806265|1390.3574806265|1390.3574806265|1390.3574806265|1390.3574806265|1386.5360760216|1374.2373500935|1364.6692331225|1356.3420060355|1356.3420060355|1356.3420060355|1356.3420060355|1345.1889890573|1345.1889890573|1345.1889890573|1345.1889890573|1337.1849769908|1332.5761939544|1332.5761939544|1329.2485257805|-1435.7070402503|-1435.7070402503|-1435.7070402503|-1435.7070402503|-1435.7070402503|-1435.7070402503|1321.4507009699||1321.4507009699|1321.4507009699|1309.0285430698||1258.4324885367|1258.4324885367|1258.4324885367|1258.4324885367|1258.4324885367|1258.4324885367|1258.4324885367|1237.3360793854|1227.9261872347|1227.9261872347|1227.9261872347|1227.9261872347|1220.5318774179|1201.7631415212|-1273.4859092708|-1273.4859092708|-1273.4859092708|-1273.4859092708|-1273.4859092708||-1273.4859092708|-1273.4859092708|-1273.4859092708|-1273.4859092708|-1273.4859092708|-1274.4333438504
04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP||166.78769687247|166.78244446198|166.39944790554|166.39944790554|166.39944790554|166.39944790554|166.39944790554||166.39944790554|166.39944790554||166.39944790554|166.39944790554|166.39944790554|166.39944790554|166.39944790554|166.39944790554|164.76939676815|162.94376859194|162.64224334418|162.64224334418|160.40857394757|160.40857394757|158.74008267259|157.80064999103|153.75944486664|153.75944486664|152.05480634487|152.05480634487|-164.38646992592|-164.38646992592|-165.60664016833|-165.68543104367|-165.68543104367|-165.68543104367|-167.023266413|-168.70750914921|-169.48483529931|-169.48483529931|-169.58314456814|-171.70239024552|159.2512649836||159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.2512649836|159.06578575651|159.06578575651|159.06578575651|159.06578575651|158.12702189012|158.12702189012|156.65254607351|156.65254607351|156.65254607351|156.65254607351|156.1394301547|156.1394301547|156.1394301547|156.1394301547||156.1394301547|156.1394301547|156.1394301547|156.1394301547|156.1394301547|156.1394301547|156.1394301547|156.1394301547|156.1394301547|156.1394301547|155.1005570241|153.57462489033|150.81738140212|-168.64469996952|-168.64469996952|-168.64469996952|-168.64469996952|-169.15482596847|-169.35552257401|156.07726258531||156.07726258531|156.07726258531|156.07726258531|156.07726258531|156.07726258531|156.07726258531|156.07726258531|156.07726258531|156.07726258531|154.22230497218|152.74665542021|152.63812010247|152.63812010247|151.80606896738|151.80606896738|149.42667400106|149.42667400106|149.42667400106|148.14596400509|144.14139551862|140.79960033346||-152.5519124885|-152.5519124885|-152.5519124885|-152.5519124885|-152.5519124885|-152.5519124885|-152.5519124885|-152.5519124885|-152.5519124885|-152.5519124885|-152.5519124885|-152.5519124885|-153.65611668644|-155.51995108986|-156.7895867226|-156.7895867226|-156.7895867226|-158.69972916417|-161.71659682385||-161.84279782604|-161.84279782604|-161.84279782604|-161.84279782604|-161.84279782604|-161.84279782604|-163.34237244207|148.56562711303|148.56562711303|148.56562711303|148.56562711303|148.28684627354||148.28684627354|147.8426472538|146.96139662721|144.39819063587|143.33924205553|143.33924205553|143.33924205553|143.33924205553|143.33924205553||143.33924205553|143.33924205553|143.33924205553||143.33924205553|142.03515993502|141.78796012787|141.78796012787|141.07306594747|134.84257591982|131.39529852094|127.96654059293||-136.88645537196|-136.88645537196|-136.88645537196||-136.88645537196|-136.88645537196|-136.88645537196|-137.06975791518|-138.29089923706|-138.29089923706|-138.29089923706|-139.19796833292|-141.3246299348|-143.96173599933||-144.15575633886|-144.15575633886|-144.15575633886|-144.15575633886|-144.15575633886|-144.15575633886|-144.51798338435|-144.51798338435|-144.51798338435|-144.51798338435|-144.51798338435|-144.51798338435|-144.51798338435|-144.51798338435|-144.51798338435|-144.51798338435|-144.51798338435|-144.51798338435|-144.51798338435|-144.51798338435|-145.53750137662|-145.53750137662|-147.24697944164|-150.22919794188|-151.57503835737|-151.57503835737|-151.57503835737|-151.57503835737|-151.57503835737||-151.57503835737|-151.57503835737|-155.08245533903||-155.3950548167|-155.3950548167|-158.14403721643|-158.14403721643|-158.14403721643|-158.14403721643|-158.14403721643|-158.14403721643|-160.91637544447|-161.99391190502|-161.99391190502|-161.99391190502|-161.99391190502|-161.99391190502|-161.99391190502|-161.99391190502|-162.22827224934|-162.22827224934|-162.46909162959||-163.10223709168|-163.63679860502|152.22282384466|152.22282384466|151.85871689662|150.39073978911
04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM||-442.7158685911|-442.7158685911|-442.7158685911|-442.7158685911|-442.7158685911|-442.7158685911|-442.7158685911||-443.49267138543|-443.49267138543||-443.49267138543|-446.48074530565|-455.40081319768|-458.21758683477|-466.56676179341|-472.92357743069|-472.92357743069|-472.92357743069|-483.25346654569|-483.25346654569|-483.25346654569|-483.25346654569|-483.25346654569|-489.08440456032|-504.09623597416|-504.09623597416|-504.09623597416|-512.31249865727|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929||-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-518.28752075929|-522.1714384802|-522.1714384802|-522.1714384802|-522.1714384802|-522.1714384802|-522.1714384802|-522.1714384802|-522.1714384802|-529.74326565616|-539.47307261221|500.06648595495|500.06648595495|500.06648595495|500.06648595495|500.06648595495|500.06648595495|500.06648595495|500.06648595495|494.55164292303|491.34539258834|491.34539258834|491.34539258834|491.34539258834|491.34539258834||491.34539258834|491.34539258834|491.34539258834|491.34539258834|491.34539258834|491.34539258834|491.34539258834|491.34539258834|491.34539258834|491.34539258834|474.05600397186|473.97054843987|471.24397430119|471.24397430119|471.24397430119|471.24397430119|471.24397430119|471.24397430119|471.24397430119|471.24397430119||471.24397430119|-506.05251576172|-506.05251576172|-506.05251576172|-506.05251576172|-506.05251576172|-506.05251576172|-506.05251576172|-506.05251576172|-506.05251576172|-506.05251576172|-506.05251576172|-506.05251576172|-506.05251576172|-511.28612557237|-516.95402570108|-517.87640910266|-517.87640910266|-517.87640910266|-517.87640910266|-517.87640910266||-517.87640910266|-517.87640910266|-517.87640910266|-517.87640910266|-517.87640910266|-517.87640910266|-517.87640910266|-517.87640910266|-524.49800241153|473.08686645975|452.99474714287|452.99474714287|452.99474714287|452.99474714287|452.99474714287|452.99474714287|452.99474714287|452.99474714287|435.40527087327||427.4569845363|427.4569845363|427.4569845363|427.4569845363|427.4569845363|427.4569845363|427.4569845363|427.4569845363|427.4569845363|427.4569845363|427.4569845363|-463.40093544274||-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274||-463.40093544274|-463.40093544274|-463.40093544274||-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274|-463.40093544274||-463.40093544274|-463.40093544274|-463.40093544274||-463.40093544274|-463.40093544274|-463.40093544274|-465.84734314499|-465.84734314499|-465.84734314499|-468.48873189884|-477.69302425338|431.38444533573|431.38444533573||431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|431.38444533573|420.91604291318|416.46227980489|416.46227980489|416.46227980489|416.46227980489|416.46227980489|412.77751955318|402.3778130669|391.74757312609|380.7945141668|372.1939083597|371.88074951664|371.88074951664|366.92305840933||359.19329109125|359.19329109125|359.19329109125||359.19329109125|359.19329109125|359.19329109125|359.19329109125|359.19329109125|359.16270343086|359.16270343086|358.46286867977|358.46286867977|358.46286867977|358.46286867977|358.46286867977|358.46286867977|358.46286867977|350.89485273229|346.39150100138|341.54054785201|335.34328100942|335.34328100942||330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314
04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP||8108.9370765369|8108.9370765369|8074.0464587389|8069.1485717759|7902.1902533621|7709.5169481801|7582.2077690282||7504.8363232258|7469.4140926206||7469.4140926206|7468.4322708805|7457.9998864818|7311.4359904051|7279.9288239744|7170.2377558049|7082.6422028784|7082.6422028784|7082.6422028784|7082.6422028784|7082.6422028784|7082.6422028784|6947.0995993354|6939.6385793397|6938.0927791274|6855.3004891781|6499.050619486|-7460.0131463176|-7631.8146015942|6958.6928278064|6958.6928278064|6958.6928278064|6958.6928278064|6809.0475864515|6799.6420577289|6799.6420577289|6799.6420577289|6615.7024252681|6615.7024252681|6554.0193234316|6523.4021670941||6517.6494890455|6476.4882231176|6476.4882231176|6470.9990679776|6470.9990679776|6470.9990679776|6470.9990679776|6470.9990679776|6470.9990679776|6470.9990679776|6470.9990679776|6470.9990679776|6389.8462137685|6346.3429610449|6302.9866993381|6181.6767362437|6126.3521085474|6126.3521085474|5948.6302182644|5914.8765383907|5914.8765383907|5907.7740346268|5840.6516237607|5792.2349856021|5783.7133862607|5783.7133862607|5783.7133862607|5783.7133862607|5783.7133862607|5783.7133862607|5783.7133862607|5783.7133862607|5783.7133862607||5783.7133862607|5783.7133862607|5783.7133862607|5783.7133862607|5783.7133862607|5783.7133862607|5783.7133862607|5783.7133862607|5783.7133862607|5783.7133862607|5783.7133862607|5749.5719943991|5749.5719943991|5749.5719943991|5655.585419124|5625.3200077941|5551.0470247191|5482.4601970153|5482.4601970153|5431.7239523572||5431.7239523572|5431.7239523572|5431.7239523572|5431.7239523572|5431.7239523572|5431.7239523572|5431.7239523572|5431.7239523572|5323.6518849975|5212.8215931396|5164.0405668131|5060.3867626049|5026.3018607936|4960.6112380046|4960.6112380046|4960.6112380046|4960.6112380046|4960.6112380046|4912.4592517434|4912.4592517434|4912.4592517434||4912.4592517434|4912.4592517434|4912.4592517434|4912.4592517434|4912.4592517434|4912.4592517434|4788.3105481284|4788.3105481284|4788.3105481284|4788.3105481284|4788.3105481284|4788.3105481284|4788.3105481284|4788.3105481284|4788.3105481284|4695.1867960976|4606.7162046483|4511.3289860676|-4837.3411808639||-4837.3411808639|-4837.3411808639|-4837.3411808639|-4837.3411808639|-4837.3411808639|-4837.3411808639|-4837.3411808639|-4922.9651629824|-4928.71937597|-5003.5020789858|-5131.3327407568|-5470.211508827||-5569.2120264793|-5569.2120264793|-5569.2120264793|-5569.2120264793|-5569.2120264793|-5569.2120264793|-5569.2120264793|-5584.4495606714|-5704.7439237495||-5744.7154708327|-5933.8587425485|-6000.814316949||-6000.814316949|-6000.814316949|-6000.814316949|-6000.814316949|-6000.814316949|-6000.814316949|-6000.814316949|-6012.9600808982||-6050.300263498|-6110.1639055531|-6110.1639055531||-6151.5736374635|-6152.0792941776|-6152.0792941776|-6260.3658824195|-6473.0870915773|-6578.3514199642|-6578.3514199642|6156.6170421849|6156.6170421849|6156.6170421849||6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849||6156.6170421849|6156.6170421849|6156.6170421849||6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|5957.229873261|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596||5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5816.0948504308
04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH||2790.9402998999|2790.9402998999|2722.7892709392|2652.7907453795|-2923.6679437107|-2923.6679437107|-2928.9839402776||-2973.8925100995|-2973.8925100995||-2973.8925100995|-3009.9083716817|-3073.3066108963|-3105.2241016253|-3139.2711643493|-3205.6013154228|-3241.2701018072|-3241.2701018072|-3281.0223760314|-3350.7304286634|-3367.4699532892|-3394.022888537|-3394.022888537|-3428.0589467902|-3474.7765424405|-3575.0267382369|-3605.3713975201|-3645.254379406|-3663.4020014234|-3688.5717496284|-3730.1796838319|-3754.4218166709|-3798.9242651595|-3896.5380289966|3569.2713917157|3569.2713917157|3569.2713917157|3569.2713917157|3569.2713917157|3569.2713917157|3569.2713917157||3569.2713917157|3569.2713917157|3511.5487929871|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3497.7466171428|3489.8545040736|3480.8355980592|3467.3979654|3444.8342243798|3444.8342243798|3438.5464675141|3438.5464675141|3418.3674048042|3418.3674048042|3418.3674048042|3418.3674048042|3418.3674048042|3418.3674048042|3390.3055393006|3367.5033335979|3360.2703055602|3305.780943895||3263.7955612202|3263.7955612202|3251.2478620762|3251.0198684528|3241.2415856072|3197.501677693|3150.0157665555|3146.7020027611|3146.7020027611|3146.7020027611|3146.7020027611|3077.7023120957|2990.8358209484|2944.2651033114|2944.2651033114|2944.2651033114|2944.2651033114|2944.2651033114|2925.9794117609|2925.9794117609||2916.7104954895|2859.5062905612|2833.3687159827|2833.3687159827|2831.9569663263|2807.1438216342|2769.370820696|2741.6140411844|2741.6140411844|2741.6140411844|2741.6140411844|2741.6140411844|2741.6140411844|2741.6140411844|2741.6140411844|2741.6140411844|2741.6140411844|2741.6140411844|2741.6140411844|2741.6140411844|2741.6140411844||2735.9821947405|2725.3607447853|2725.3607447853|2725.3607447853|2700.5117894533|2673.9839078511|2673.9839078511|2673.9839078511|-2834.9203583951|-2834.9203583951|-2834.9203583951|-2857.7672493452|2650.8992632968|2650.8992632968|2650.8992632968|2650.8992632968|2650.8992632968|2650.8992632968|2650.8992632968||2650.8992632968|2650.8992632968|2650.8992632968|2650.8992632968|2650.8992632968|2650.8992632968|2650.8992632968|2650.8992632968|2650.8992632968|2627.2461293872|2627.2461293872|2627.2461293872||2627.2461293872|2627.2461293872|2603.9593901828|2562.7311909149|2548.4525634306|2548.4525634306|2548.4525634306|2548.4525634306|2548.4525634306||2548.4525634306|2548.4525634306|2548.4525634306||2548.4525634306|2548.4525634306|2548.4525634306|2548.4525634306|2548.4525634306|2548.4525634306|2518.1095678741|2518.1095678741||2518.1095678741|2518.1095678741|2518.1095678741||2518.1095678741|2518.1095678741|2518.1095678741|2518.1095678741|2518.1095678741|2487.0921061231|2433.5088189288|2433.5088189288|2433.5088189288|2428.4518967915||2407.5413405575|2407.5413405575|2407.5413405575|2407.5413405575|2407.5413405575|2407.5413405575|2407.5413405575|2407.5413405575|2407.5413405575|2407.5413405575|2407.5413405575|2407.5413405575|2407.5413405575|2407.5413405575|2407.5413405575|2407.5413405575|2374.1464520735|2363.657569251|2363.657569251|2363.657569251|2363.657569251|2363.657569251|2363.657569251|2363.657569251|2363.657569251|2363.657569251|2363.657569251|2363.657569251|2363.657569251||2363.657569251|2363.657569251|2363.657569251||2363.657569251|2363.657569251|2363.657569251|2363.657569251|2363.657569251|2363.657569251|2363.657569251|2363.657569251|2363.657569251|2363.657569251|2363.657569251|2353.3933115376|2342.4432125438|2342.4432125438|2342.4432125438|2342.4432125438|2322.6436492457|2296.2680087105|2262.560754036||2239.0561483098|2239.0561483098|2239.0561483098|2239.0561483098|2239.0561483098|2239.0561483098
04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM||-843.74877724621|-843.74877724621|-843.74877724621|-843.74877724621|-843.74877724621|-843.74877724621|-843.74877724621||-855.99877262083|-855.99877262083||-859.01253530678|-860.0786121751|-860.0786121751|-860.0786121751|-860.0786121751|-860.0786121751|-860.0786121751|-860.0786121751|-860.0786121751|-860.0786121751|-860.0786121751|-860.0786121751|-860.0786121751|-860.0786121751|-870.62897961947|-887.07387980722|-900.04320588932|-906.40077957429|-923.45918257278|-924.91852466311|-936.62058567169|-937.85279942208|-937.85279942208|-937.85279942208|-937.85279942208|-937.85279942208|-937.85279942208|-937.85279942208|-937.85279942208|-941.40310436546|-945.24327570432||-945.24327570432|-945.24327570432|-945.24327570432|-945.24327570432|-947.76194791257|-951.22802015514|-951.22802015514|-957.1867053373|-978.3907796391|-990.00641097053|-995.77347184991|-995.77347184991|-995.77347184991|-995.77347184991|-995.77347184991|-999.58977802711|-999.58977802711|-1009.0858610837|-1021.7148605683|-1023.7053850336|-1025.3149755701|-1025.3149755701|-1026.4178459066|-1026.4178459066|-1036.9785880882|-1036.9785880882|-1036.9785880882|-1036.9785880882|-1036.9785880882|-1036.9785880882|-1036.9785880882|-1036.9785880882|-1036.9785880882||-1036.9785880882|-1055.4673795149|-1055.4673795149|-1073.0109758824|-1084.3784186685|-1084.3784186685|-1084.3784186685|-1084.6704584055|-1111.3866604625|-1116.2700187362|-1116.2700187362|-1116.2700187362|-1116.2700187362|-1116.2700187362|-1116.2700187362|-1116.2700187362|-1116.2700187362|-1116.2700187362|-1116.2700187362|-1121.3088857067||-1121.3088857067|-1121.3088857067|-1121.3088857067|-1121.3088857067|-1121.3088857067|-1121.3088857067|-1121.3088857067|-1121.3088857067|-1121.3088857067|-1121.3088857067|-1129.4404556897|-1141.3115252021|-1154.1683911751|-1157.1490241797|-1157.1490241797|-1157.1490241797|-1157.1490241797|-1157.1490241797|-1157.1490241797|-1157.1490241797|-1157.1490241797||-1157.1490241797|-1157.1490241797|-1157.1490241797|-1157.1490241797|-1157.1490241797|-1157.1490241797|-1157.1490241797|-1157.1490241797|-1224.8600166938|1026.1444286084|999.49348896005|999.49348896005|999.49348896005|999.49348896005|999.49348896005|994.89550938053|977.2950728143|976.73456888002|976.73456888002||957.7073902691|957.7073902691|957.7073902691|957.7073902691|957.7073902691|957.7073902691|957.7073902691|957.7073902691|957.7073902691|957.7073902691|957.7073902691|950.97895452294||950.97895452294|950.97895452294|937.14327263074|897.19252039809|873.46946236181|869.32608138612|869.32608138612|869.32608138612|869.32608138612||869.32608138612|869.32608138612|869.32608138612||860.17342240601|842.58564669973|842.58564669973|842.58564669973|-932.89692573315|-932.89692573315|-932.89692573315|-932.89692573315||-932.89692573315|-932.89692573315|-932.89692573315||-932.89692573315|-932.89692573315|-932.89692573315|-947.60214784152|-966.94153059861|-966.94153059861|-992.36667829557|-992.36667829557|907.16690490993|907.16690490993||907.16690490993|907.16690490993|907.16690490993|907.16690490993|907.16690490993|907.16690490993|907.16690490993|907.16690490993|907.16690490993|907.16690490993|898.48969335066|898.48969335066|895.29689777678|880.32156529234|862.56839842052|843.0212124109|843.0212124109|843.0212124109|843.0212124109|843.0212124109|843.0212124109|833.03744128012|831.11106282101|829.16507319196|824.68622227493|792.87909042375|-917.59649669763|-917.59649669763|-917.59649669763||-917.59649669763|-917.59649669763|-917.59649669763||831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|809.80041519223|804.92097763525|804.92097763525|804.92097763525|804.92097763525|804.92097763525|804.92097763525||804.92097763525|804.92097763525|804.92097763525|804.92097763525|804.92097763525|804.92097763525
04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP||1658.0567137306|1658.0567137306|1658.0567137306|1658.0567137306|1658.0567137306|1634.8963485896|1604.212597337||1601.8228498839|1601.8228498839||1601.8228498839|1601.8228498839|1601.8228498839|1601.8228498839|1601.8228498839|1599.5531868827|1540.9507726973|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1725.9607683876|-1762.0952710817|-1766.5769568267|1626.8009524422||1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1626.8009524422|1618.8426923837|1615.4363170151|1615.4363170151|1615.4363170151|1615.4363170151|1615.4363170151|1615.4363170151|1590.823704561|1567.4755547062|1567.4755547062|1563.9434091451||1563.9434091451|1563.9434091451|1563.9434091451|1513.8740513464|1513.8740513464|1513.8740513464|1513.8740513464|1513.8740513464|1513.8740513464|1513.8740513464|1513.8740513464|1513.8740513464|1496.6655583537|1482.8904217431|1482.8904217431|1482.8904217431|1482.8904217431|1482.8904217431|1482.8904217431|1482.8904217431||1482.8904217431|1482.8904217431|1482.8904217431|1481.6400345613|1481.6400345613|1481.6400345613|1467.9889408537|1458.8086359564|1458.8086359564|1458.8086359564|1458.8086359564|1458.8086359564|1458.8086359564|1458.8086359564|1458.8086359564|1458.8086359564|1458.8086359564|1458.8086359564|1458.8086359564|1434.0373529398|1382.044324447||1376.363071814|1359.2895825603|1338.1022895418|1326.0608460729|1286.3286676743|1270.5457350787|1246.4591962029|1226.0262001226|1226.0262001226|1226.0262001226|1208.0679974236|1191.0860859275|1191.0860859275|1177.2205832137|1160.6284407127|1160.0652842113|1160.0652842113|1160.0652842113|1160.0652842113||1160.0652842113|1143.1781288328|1130.9561742348|1110.9652546294|1107.7672145965|1107.7672145965|1107.7672145965|1107.7672145965|1107.7672145965|1107.7672145965|1102.6524281107|1099.0082656634||1085.7230105678|1083.4992351533|1083.4992351533|1083.4992351533|1083.4992351533|1083.4992351533|1083.4992351533|1083.4992351533|1083.4992351533||1083.4992351533|1083.4992351533|1083.4992351533||1080.0880309213|1077.0282998734|1074.1592654844|1071.8436690061|1060.3346132403|1049.3079090256|-1136.2770472251|-1136.2770472251||-1136.2770472251|-1136.2770472251|-1136.2770472251||-1137.4699090598|-1137.4699090598|-1137.4699090598|-1137.4825530923|-1137.4825530923|-1137.4825530923|-1137.4825530923|-1137.4825530923|-1137.4825530923|-1137.4825530923||-1137.4825530923|-1137.4825530923|-1137.4825530923|-1137.4825530923|-1137.4825530923|-1137.4825530923|-1137.4825530923|-1137.4825530923|-1168.1305643625|-1174.8283736515|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1216.1599437963|-1234.6193860649||-1241.9881741867|-1244.2254214165|-1244.2254214165||-1244.2254214165|-1244.2254214165|-1259.9492664403|-1259.9492664403|-1259.9492664403|-1259.9492664403|-1259.9492664403|-1259.9492664403|-1290.8186768499|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199||1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199
04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP||-413.05407897154|-413.05407897154|-413.05407897154|-413.05407897154|-413.05407897154|-413.05407897154|-413.05407897154||-413.05407897154|-413.05407897154||-413.05407897154|-413.05407897154|-413.05407897154|-413.05407897154|-413.05407897154|-413.05407897154|-413.05407897154|-413.05407897154|-420.28230996838|-423.5336291568|-423.5336291568|-423.5336291568|-423.5336291568|-426.13460660163|-426.24400123163|-431.45444513475|-438.26049493325|-442.15610412505|-445.77344495882|-447.21772577619|-457.44468309985|-460.31166490427|-460.31166490427|-460.31166490427|-460.31166490427|-460.31166490427|-460.31166490427|-460.31166490427|-460.31166490427|-460.31166490427|-460.31166490427||-460.31166490427|-460.31166490427|-463.38240511011|-472.59156462429|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|432.41095508036|426.67272635559|426.67272635559|426.67272635559|424.42446226352|424.42446226352|424.42446226352|415.54384797672|409.25870653781|409.25870653781|409.25870653781||409.25870653781|409.25870653781|409.25870653781|409.25870653781|409.25870653781|409.25870653781|409.25870653781|409.25870653781|409.25870653781|409.25870653781|402.14065799587|402.14065799587|402.14065799587|402.14065799587|401.08129140926|398.02319763318|398.02319763318|398.02319763318|398.02319763318|398.02319763318||398.02319763318|396.58967217489|395.4689757876|395.4689757876|395.4689757876|395.4689757876|392.07761741599|392.07761741599|392.07761741599|392.07761741599|392.07761741599|392.07761741599|392.07761741599|392.07761741599|392.07761741599|392.07761741599|390.73345862446|390.73345862446|389.41230970618|389.41230970618|386.79422554702||383.58248164621|378.96941320065|370.25767116153|369.15575048221|362.02849367134|362.02849367134|362.02849367134|362.02849367134|362.02849367134|362.02849367134|357.14554615012|357.02699136741|357.02699136741|357.02699136741|357.02699136741|357.02699136741|354.33900460565|354.33900460565|354.33900460565||333.40444617099|309.84155381648|309.84155381648|309.84155381648|309.84155381648|309.84155381648|309.84155381648|302.59063567732|302.59063567732|302.59063567732|302.43815066018|302.43815066018||294.86738996151|290.95821581552|288.37301180837|287.4997195373|287.4997195373|282.3219150051|278.99656883704|272.81839388198|271.62601151274||271.58055567799|271.58055567799|269.37283150419||268.58374259776|268.58374259776|265.99305648612|-287.11646546262|-287.11646546262|-287.11646546262|-287.11646546262|-287.11646546262||-287.11646546262|-288.05299783992|-288.05299783992||-288.05299783992|-288.05299783992|-288.05299783992|-293.45888038528|-297.00154257761|-301.88986741744|-301.88986741744|-303.39707524735|-305.13917558853|-305.13917558853||-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.13917558853|-305.75186515587|-308.34651412718|-310.19334496119|-313.39260958145|-314.89457637413|-319.1495184539|-323.52719456392|-323.52719456392|-323.52719456392|-323.52719456392|-323.52719456392|-328.26354341196||-330.37441509946|-330.37441509946|-333.36325018917||302.89835898199|302.89835898199|302.89835898199|302.89835898199|302.89835898199|301.67593475755|300.234372631|294.75796011339|294.75796011339|294.75796011339|294.75796011339|294.75796011339|289.6744670683|289.6744670683|289.6744670683|283.61250739108|283.61250739108|283.61250739108|283.61250739108||283.61250739108|283.61250739108|283.61250739108|283.61250739108|283.61250739108|283.61250739108
04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP||-3653.5683461757|-3653.5683461757|-3653.5683461757|-3653.5683461757|-3653.5683461757|-3653.5683461757|-3653.5683461757||-3720.9263451653|-3720.9263451653||-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3739.539622481|-3778.9218868495|-3854.6770964995|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026||-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026||-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-3898.0544106026|-4002.7766514969|-4002.7766514969|-4002.7766514969|-4002.7766514969|-4002.7766514969|-4002.7766514969|-4002.7766514969|-4002.7766514969|-4002.7766514969|-4002.7766514969|-4100.1046588898|3671.8617024466||3671.8617024466|3671.8617024466|3671.8617024466|3671.8617024466|3671.8617024466|3671.8617024466|3671.8617024466|3671.8617024466|3594.9297507654|3578.3688190981|3578.3688190981|3578.3688190981|3578.3688190981|3578.3688190981|3578.3688190981|3578.3688190981|3481.4598885161|3460.2748083121|3397.1781623283|-3854.1297158579|-3854.1297158579||-3854.1297158579|-3854.1297158579|-3854.1297158579|-3854.1297158579|-3854.1297158579|-3854.1297158579|-3854.1297158579|-3854.1297158579|-3916.1341762562|3485.0831175416|3485.0831175416|3485.0831175416|3485.0831175416|3481.0326234209|3481.0326234209|3481.0326234209|3481.0326234209|3481.0326234209|3481.0326234209||3461.861335051|3404.948616094|3328.7290124569|3224.5934339799|3182.1009400992|3134.6484241119|3129.4119859924|3116.1519538031|3116.1519538031|3116.1519538031|3067.4136021082|3067.4136021082||3067.4136021082|3058.4540376072|3012.6323567827|3012.6323567827|2977.4110876144|2908.1233764292|2891.1998926833|2891.1998926833|2891.1998926833||2835.9387235327|2827.5496951527|2827.5496951527||2801.3837056154|2801.3837056154|2801.3837056154|2801.3837056154|2791.89012538|2786.0279476383|2786.0279476383|2770.6589012387||2736.2736435204|2735.1041107475|2701.5629442334||2654.6782957845|2603.928642994|2586.6970890568|2586.6970890568|2586.6970890568|2586.6970890568|2586.6970890568|2586.6970890568|2586.6970890568|2586.6970890568||2558.0828387524|2535.3702288087|2535.3702288087|2535.3702288087|2535.3702288087|2535.3702288087|2535.3702288087|2535.3702288087|2535.3702288087|2535.3702288087|2434.6973896486|2422.1341637131|2422.1341637131|2401.7295829451|2381.8134824607|2361.8094954858|2326.2387410128|2326.2387410128|2326.2387410128|2326.2387410128|2271.826479272|2176.5544593908|2144.0104887328|2107.342152737|2057.9191101375|2044.5850084427|2040.1284133214|2040.1284133214|2026.9315947712||1988.5406662822|1937.9414994128|1937.9414994128||1921.7272953147|1921.7272953147|1921.7272953147|1921.7272953147|1921.7272953147|1897.5580969114|1897.5580969114|1889.7837742782|1889.7837742782|1856.0981458705|1856.0981458705|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573||1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573
04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH||-537.82745659974|-537.82745659974|-537.82745659974|-537.82745659974|-537.82745659974|-537.82745659974|-537.82745659974||-538.34069571263|-538.34069571263||-542.58965952933|-545.08294553823|-552.67272133372|-560.82244644718|-566.91380904071|-571.23609426766|-571.23609426766|-571.23609426766|-577.12212584805|-577.12212584805|-577.12212584805|-577.12212584805|-577.12212584805|-577.12212584805|-577.12212584805|-583.97182277387|-593.15480511658|-599.01365336304|-603.10603929309|-603.10603929309|-608.82910794883|-608.82910794883|-608.82910794883|-611.74066871702|-614.08193431877|-614.08193431877|-614.08193431877|-617.43270954581|-623.10022062165|-628.89188399693|-635.26875660574||-663.50695856584|-666.24905107854|-666.24905107854|-666.24905107854|-678.00148358069|629.93139097523|629.93139097523|629.93139097523|629.89600462712|629.89600462712|629.89600462712|629.89600462712|629.89600462712|629.89600462712|628.52333847458|626.81759830509|613.3167982741|609.74366407083|609.18465794112|605.5495260816|605.5495260816|605.5495260816|605.5495260816|605.5495260816|605.5495260816|605.5495260816|605.07169835889|-651.34355826007|-651.34355826007|-651.34355826007|-651.34355826007|-651.34355826007|-651.34355826007||-651.34355826007|605.17777535346|605.17777535346|605.17777535346|605.17777535346|605.17777535346|605.17777535346|605.17777535346|605.17777535346|605.17777535346|605.17777535346|605.17777535346|605.17777535346|605.17777535346|605.17777535346|605.17777535346|605.17777535346|605.17777535346|605.17777535346|605.17777535346||598.88086760736|595.81764627271|589.84737254043|587.87484074587|585.81649717749|584.31001381809|580.80003298581|568.76821224557|568.76821224557|566.93691266761|565.2632329065|562.86748982341|561.29948629166|561.29948629166|561.29948629166|561.29948629166|561.29948629166|561.29948629166|561.29948629166|561.29948629166|561.29948629166||561.29948629166|561.29948629166|561.29948629166|556.91887976092|555.74598700649|550.02163760039|550.02163760039|550.02163760039|535.6400164439|535.6400164439|535.6400164439|535.6400164439|535.6400164439|535.6400164439|530.08890648172|523.9738019339|521.65832994263|521.65832994263|521.65832994263||521.65832994263|521.65832994263|521.65832994263|521.65832994263|521.65832994263|521.65832994263|521.65832994263|521.65832994263|511.30928058404|501.27998205784|501.27998205784|493.6694184052||-519.64273547925|-519.64273547925|-519.64273547925|-519.64273547925|-519.64273547925|-519.64273547925|-519.64273547925|-519.64273547925|-519.64273547925||-519.64273547925|-519.64273547925|-529.0669235631||-530.29659190931|-532.48509127076|-534.00844390056|-535.54270730705|-544.54611861214|-544.54611861214|-544.54611861214|-544.54611861214||-544.54611861214|-544.54611861214|-544.54611861214||-544.54611861214|-544.54611861214|-544.54611861214|-550.43560582602|-550.43560582602|-550.7175451504|-550.7175451504|-550.7175451504|-554.0055684234|-558.28111646354||-558.28111646354|-558.28111646354|-561.06168994364|-561.06168994364|-561.06168994364|-561.06168994364|-561.06168994364|-561.06168994364|-561.06168994364|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514||-564.57090376673|-564.57090376673|-567.06764643786||537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|531.64066204077|531.64066204077|531.64066204077|531.64066204077|524.09241447455|-555.52096729707|-555.52096729707|-555.52096729707||-555.52096729707|-557.3038247474|530.81105661207|530.81105661207|530.81105661207|530.81105661207
04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-1860.5337102348|-1860.5337102348|-1860.5337102348|-1860.5337102348|-1860.5337102348|-1860.5337102348|-1860.5337102348||-1860.5337102348|-1860.5337102348||-1867.404182162|-1911.7573459569|-1914.2087399448|-1914.2087399448|-1937.6597015555|-1948.1430917149|-1948.1430917149|-1948.1430917149|-1958.7369375811|-1958.7369375811|-1958.7369375811|-1958.7369375811|-1958.7369375811|-1960.8680852897|-1960.8680852897|-1960.8680852897|-1960.8680852897|-1973.0889944863|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579|1814.3969319579||1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1812.2788272423|1768.6181780014|-1852.4554186459|-1852.4554186459|-1852.4554186459|-1852.4554186459|-1852.4554186459|-1852.4554186459|-1852.4554186459|-1852.4554186459|-1852.4554186459|-1852.4554186459||-1852.4554186459|-1867.79207215|-1880.5107021827|-1892.494542717|-1892.494542717|-1892.494542717|-1907.760510788|-1908.3784117805|-1919.5493443191|-1919.5493443191|-1919.5493443191|-1919.5493443191|-1919.5493443191|-1919.5493443191|-1919.5493443191|-1946.452001646|-1946.452001646|-1946.452001646|1796.8213899299|1796.8213899299||1796.8213899299|1796.8213899299|1765.1293031556|1742.1681349348|1742.1681349348|1742.1681349348|1738.6803349351|1738.6803349351|1738.6803349351|1738.6803349351|1738.6803349351|1738.6803349351|1738.6803349351|1738.6803349351|1738.6803349351|1738.6803349351|1738.6803349351|1738.6803349351|1738.6803349351|1738.6803349351|1738.6803349351||1736.728556886|1736.728556886|1726.7067108847|1717.2296923241|-1878.0073762288|-1878.0073762288|-1878.0073762288|-1878.0073762288|-1878.0073762288|-1878.0073762288|-1878.0073762288|-1878.0073762288|-1878.0073762288|-1878.0073762288|-1878.0073762288|-1878.0073762288|-1878.0073762288|-1878.0073762288|-1878.0073762288||-1878.0073762288|-1878.0073762288|-1878.0073762288|-1878.0073762288|-1878.0073762288|-1883.9499004538|-1908.8165804739|-1911.2656219133|-1933.1674160039|-1954.2526274826|-1958.6946376326|-1987.6551542814||-1994.7631171142|-1994.7631171142|-2002.2340163031|-2051.9295059618|1881.1673338522|1881.1673338522|1881.1673338522|1881.1673338522|1881.1673338522||1881.1673338522|1881.1673338522|1881.1673338522||1881.1673338522|1881.1673338522|1881.1673338522|1881.1673338522|1881.1673338522|1861.8442788245|-2037.4130232482|-2037.4130232482||-2037.4130232482|-2037.4130232482|-2037.4130232482||-2037.4130232482|-2037.4130232482|-2037.4130232482|-2037.4130232482|-2037.4130232482|-2037.4130232482|-2037.4130232482|-2051.0284201998|-2092.5482270341|-2127.9507888269||-2128.7369943672|-2138.8078081402|-2182.4969837756|-2182.4969837756|-2182.4969837756|-2182.4969837756|-2215.541089015|-2247.0747188184|-2247.0747188184|-2247.0747188184|-2247.0747188184|-2247.0747188184|-2247.0747188184|-2247.0747188184|-2247.0747188184|-2247.0747188184|-2251.5803217991|-2258.5531000676|-2304.9291352831|-2304.9291352831|-2339.6935867295|-2350.0442403983|-2350.0442403983|-2350.0442403983|-2350.0442403983|-2350.0442403983|-2350.0442403983|-2350.0442403983|-2350.0442403983||-2350.0442403983|-2350.0442403983|-2375.7267845947||-2375.7267845947|-2375.7267845947|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934||-2408.0671525934|-2408.0671525934|-2459.8663213495|2225.7264631851|2225.7264631851|2225.7264631851
04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107|-2811.0751404107||-2811.0751404107|-2811.0751404107||-2811.0751404107|-2811.0751404107|-2857.6764585969|-2857.6764585969|-2857.6764585969|-2857.6764585969|-2857.6764585969|-2857.6764585969|-2857.6764585969|-2886.7544554072|-2909.9660507128|-2941.6764590325|-2941.6764590325|-2948.1654937601|-2958.1254780928|-2987.8604077477|-2987.8604077477|-2987.8604077477|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076||-3009.6569642076|-3009.6569642076|-3009.6569642076|-3009.6569642076|-3047.8772990978|-3054.9073813204|-3054.9073813204|-3054.9073813204|-3074.7637353213|-3092.9458984038|-3114.9953884175|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3116.3386065431|-3155.1199223143|2841.4575904401|2841.4575904401|2841.4575904401|2841.4575904401|2841.4575904401||2841.4575904401|2841.4575904401|2841.4575904401|2841.4575904401|2841.4575904401|2841.4575904401|2841.4575904401|2841.4575904401|2841.4575904401|2841.4575904401|2811.0750570862|2774.0972856513|2700.8636832758|2678.1513391649|2649.093135639|2605.9951805494|2583.7066460356|2583.7066460356|2583.7066460356|2583.7066460356||2577.2934766064|2553.0593750487|2532.2131619465|2498.1812910517|2477.2838837492|2477.2838837492|2464.9239197691|2455.4015368311|2435.0781093804|2435.0781093804|2435.0781093804|2336.5201649365|2335.9327017674|2335.9327017674|2335.9327017674|2335.9327017674|2335.9327017674|2335.9327017674|2311.8475332138|2254.5611968435|2215.5956386368||2211.1617935809|2178.4214834275|-2388.0393799958|-2388.0393799958|-2388.0393799958|-2388.0393799958|-2388.0393799958|-2388.0393799958|-2388.0393799958|-2392.5921195212|-2392.5921195212|-2436.0272817814|-2489.5914974438|-2540.9933332057|-2570.4398173857|-2575.1747889572|-2626.0748387502|2340.1308022938|2340.1308022938||2340.1308022938|2340.1308022938|2340.1308022938|2340.1308022938|2340.1308022938|2340.1308022938|2340.1308022938|2340.1308022938|2340.1308022938|2340.1308022938|2266.0680178908|2266.0680178908||2266.0680178908|2266.0680178908|2266.0680178908|2223.7200388674|2205.6722355688|2154.7664460964|2149.3578005736|2149.3578005736|2149.3578005736||2149.3578005736|2149.3578005736|2149.3578005736||2075.8558217094|-2258.4152586003|-2258.4152586003|-2258.4152586003|-2258.4152586003|-2258.4152586003|-2258.4152586003|-2258.4152586003||-2258.4152586003|-2258.4152586003|-2258.4152586003||-2258.4152586003|-2258.4152586003|-2258.4152586003|-2258.4152586003|-2258.4152586003|-2258.4152586003|-2258.4152586003|-2282.5141328198|-2320.3768684976|-2343.3973163843||-2343.3973163843|-2343.3973163843|-2373.777576473|-2382.1124604932|-2382.1124604932|-2382.1124604932|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2394.2774329328|-2422.2917521953|-2448.2205973754|-2448.2205973754|-2448.2205973754|-2448.2205973754|-2448.2205973754|-2448.2205973754|-2448.2205973754|-2450.9894658338||-2492.746555462|-2493.3101511427|-2518.2571085714||2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2263.9875834002|2263.9875834002|2263.9875834002|2235.9196076408|2220.8571107907|2220.8571107907|2184.9522775061||2160.7107068973|2160.7107068973|2160.7107068973|2160.7107068973|2160.7107068973|2160.7107068973
04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP||64.886372551216|64.886372551216|64.886372551216|61.107078323644|60.806200409246|59.34800042081|57.9867489003||57.9867489003|57.9867489003||57.9867489003|57.9867489003|57.9867489003|57.9867489003|57.607159573214|57.607159573214|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.894437584631|54.448820309895|54.408132346756|48.155147535146|-55.958767194144|-55.958767194144|-56.777221648426|-56.777221648426||-56.777221648426|-56.777221648426|-56.777221648426|-56.777221648426|-56.777221648426|-56.777221648426|-56.777221648426|-56.777221648426|-56.777221648426|-57.403023791016|-57.968362251588|-59.206742442777|-59.206742442777|-59.206742442777|-59.744713850739|52.244184790209|52.244184790209|52.244184790209|52.244184790209|52.244184790209|52.244184790209|52.244184790209|52.244184790209|52.244184790209|52.244184790209|52.244184790209|49.192307416733|-58.623555200987|-58.623555200987|-58.623555200987|-58.623555200987|-58.623555200987|-58.623555200987||-58.705059706825|-60.563955399348|-60.874395473085|-60.945966377003|-60.945966377003|-60.945966377003|-60.945966377003|-60.945966377003|49.580414423846|49.580414423846|49.580414423846|49.580414423846|49.580414423846|49.580414423846|49.580414423846|49.580414423846|49.580414423846|49.580414423846|49.580414423846|49.580414423846||49.580414423846|48.842607156457|48.842607156457|48.842607156457|48.842607156457|48.842607156457|48.842607156457|48.842607156457|48.842607156457|48.842607156457|46.473452506265|43.061471668159|43.061471668159|43.061471668159|43.061471668159|42.535523219545|42.458372921577|42.458372921577|42.458372921577|42.458372921577|42.458372921577||41.086524374873|-49.274709282927|-49.274709282927|-49.274709282927|-49.274709282927|-49.274709282927|-49.274709282927|-49.274709282927|-50.002456199916|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747||44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747|44.494410743747||44.038234329261|43.042932188907|43.042932188907|43.042932188907|43.042932188907|42.219925205353|41.45114205458|41.45114205458|40.629046684925||36.068386773737|34.864101087673|34.864101087673||34.864101087673|34.864101087673|34.864101087673|33.866771687673|33.866771687673|33.866771687673|33.842429505202|33.842429505202||33.842429505202|33.842429505202|33.842429505202||33.842429505202|-41.433973988839|-41.433973988839|-41.433973988839|-41.433973988839|-41.433973988839|-41.433973988839|-41.433973988839|35.976696388147|35.976696388147||35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|35.976696388147|-43.321469295902|-43.321469295902|-43.321469295902|-43.321469295902|-45.040520549795|38.424730954972|38.424730954972|38.424730954972|-42.348723679948|-42.348723679948|-42.348723679948|-42.642487129516|-42.642487129516|-42.642487129516|-42.642487129516||-42.642487129516|-42.642487129516|-43.469428363715||37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872||37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.848896903216|37.848896903216
04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM||5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258||5701.4676831258|5701.4676831258||5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5701.4676831258|5570.5170437509|5494.9577938378|5340.7977223198|5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394||5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394|5151.8458682394|5101.2729156653|5090.6923997844|5059.5662352205|4946.6155054967|4803.5227621839|4789.9582199753|4789.9582199753|4715.2341767086|4713.0935296763|4704.8484965153|4698.020681892|4651.3895977185|4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249||4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249|4601.6526330249|4569.9281367157|4569.9281367157|4494.2481141459|4338.8005576014|4336.975456933|4336.975456933|4336.975456933|4336.975456933|4336.975456933|4336.975456933||4336.975456933|4336.975456933|4336.975456933|4336.975456933|4336.975456933|4336.975456933|4336.975456933|4336.975456933|4318.5596240962|4318.5596240962|4318.5596240962|4292.1157076757|4292.1157076757|4244.236718381|4243.9740393035|4242.9144193116|4242.9144193116|4242.9144193116|4242.9144193116|4242.9144193116|4242.9144193116||4242.9144193116|4190.3076067438|4164.8019092609|4164.8019092609|4164.8019092609|4102.1800299125|4102.1800299125|4102.1800299125|4102.1800299125|4102.1800299125|4102.1800299125|4102.1800299125|4075.0582689132|3983.4900633324|3967.7554794405|3833.0253482498|3759.2365251821|3756.3858031732|3756.3858031732||3756.3858031732|3756.3858031732|3756.3858031732|3756.3858031732|3756.3858031732|3756.3858031732|3756.3858031732|3756.3858031732|3756.3858031732|3756.3858031732|3756.3858031732|3756.3858031732||3756.3858031732|3756.3858031732|3670.3091633565|3604.4185202659|3568.7705238197|3565.7164308564|3565.7164308564|3565.7164308564|3565.7164308564||3565.7164308564|3565.7164308564|3565.7164308564||3565.7164308564|3565.7164308564|3526.4154597406|3519.1004430061|3478.6754868036|3420.6311425639|3358.4789794764|-3582.6492724223||-3582.6492724223|-3582.6492724223|-3618.0326117192||-3657.317967746|-3657.317967746|-3657.317967746|-3684.8899274713|-3684.8899274713|-3684.8899274713|-3684.8899274713|-3684.8899274713|-3684.8899274713|-3684.8899274713||-3684.8899274713|-3684.8899274713|-3684.8899274713|-3718.7344783596|-3718.7344783596|-3729.1271493492|-3766.4552283351|-3800.9446927248|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124||-3894.0027652013|-3925.5336035873|-3938.6735406613||-3970.5688288329|-3970.5688288329|-4044.5458775226|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3710.8112019816|3665.6839805521|3665.6839805521|3638.6793848583|3613.6936741481|3604.3619793165||3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165
04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP||-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224||-16165.387682224|-16165.387682224||-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224|-16165.387682224|-16180.686183374|-16194.337621283|-16247.69042191|-16247.69042191|-16247.69042191|-16411.698032711|14197.72210327|14197.72210327|14197.72210327|14197.72210327|14138.046348203|14138.046348203|14138.046348203|14063.868609549|13808.531744985|13596.382494427|13500.525254225|13203.614269017|12926.058987222|12926.058987222|12926.058987222|12926.058987222||12926.058987222|12926.058987222|12926.058987222|12926.058987222|12926.058987222|12926.058987222|12706.367539092|12706.367539092|12706.367539092|12706.367539092|12530.383474425|12189.242705958|-13482.711450595|-13482.711450595|-13482.711450595|-13482.711450595|-13482.711450595|-13511.782416893|12297.766108098|12297.766108098|12297.766108098|12297.766108098|12297.766108098|12297.766108098|12297.766108098|12297.766108098|12297.766108098|11912.790358824|11664.536325342|11510.550789871|11510.550789871|11390.234113312|11000.962515293||-12166.158582363|-12166.158582363|-12166.158582363|-12166.158582363|-12166.158582363|-12166.158582363|-12166.158582363|-12166.158582363|-12166.158582363|-12166.158582363|-12166.158582363|-12166.158582363|-12166.158582363|-12166.158582363|-12166.158582363|-12287.692695681|-12430.130772979|-12475.231512078|-12810.023565937|11689.387771847||11689.387771847|11674.730880787|11674.730880787|11674.730880787|11674.730880787|11674.730880787|11674.730880787|11674.730880787|11674.730880787|11621.898298531|11358.186531788|11163.868661622|10783.456661785|10666.359050374|10666.359050374|10666.359050374|10493.756380911|10493.756380911|10290.543178594|10290.543178594|10174.681548264||9993.8323626541|9521.791872133|9210.1239985506|9046.3464350215|8968.3818353538|8767.6520175806|-9902.6977558032|-9902.6977558032|-9902.6977558032|8952.633059584|8607.3617654232|8496.354815314|8484.0286568202|8484.0286568202|8484.0286568202|8484.0286568202|8436.242283449|8436.242283449|8157.1020488843||7809.0914692464|7796.7022695653|7796.7022695653|7796.7022695653|7796.7022695653|7796.7022695653|7796.7022695653|7796.7022695653|7796.7022695653|7796.7022695653|7796.7022695653|7796.7022695653||7796.7022695653|7796.7022695653|7618.9582509059|7392.5896255725|7292.3524192686|7292.3524192686|7292.3524192686|7292.3524192686|7292.3524192686||7292.3524192686|7292.3524192686|7292.3524192686||7173.0055635103|7150.6826054571|7150.6826054571|7150.6826054571|7150.6826054571|7150.6826054571|7109.7444259853|6971.724302527||6908.2856291099|6748.1949698443|6586.6306685336||6545.6338608838|6545.6338608838|6545.6338608838|6545.6338608838|6545.6338608838|6545.6338608838|6545.6338608838|6545.6338608838|6545.6338608838|6545.6338608838||6545.6338608838|6443.6207031793|6443.6207031793|6435.1090224128|6412.5653393075|6412.5653393075|6412.5653393075|6412.5653393075|6412.5653393075|6271.0031547861|6237.5481287988|6214.115022051|6214.115022051|6049.4611356122|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329||-6455.2518717137|-6460.7159739961|-6543.1092473654||6091.0520050413|6091.0520050413|6091.0520050413|6091.0520050413|6091.0520050413|6091.0520050413|5964.443796834|5958.9202087925|5958.9202087925|5958.9202087925|5958.9202087925|5958.9202087925|5958.9202087925|5958.9202087925|5958.9202087925|5958.9202087925|5898.1223891097|5897.164691808|5897.164691808||5897.164691808|5897.164691808|5897.164691808|5897.164691808|5897.164691808|5897.164691808
04239|18100|/equities/dlf|NIFTY200/MSCI_EEM||-834.97271663406|-834.97271663406|-834.97271663406|-834.97271663406|-834.97271663406|-834.97271663406|-834.97271663406||-834.97271663406|-834.97271663406||-834.97271663406|-834.97271663406|-853.72522578481|-859.98913908273|-867.72408417418|-867.72408417418|-867.72408417418|-867.72408417418|-872.59436815258|-872.59436815258|-872.59436815258|-872.59436815258|-872.59436815258|-872.59436815258|-872.59436815258|-889.1937478171|-891.32360258215|-913.78966482529|-913.78966482529|-913.78966482529|-913.78966482529|-913.78966482529|-913.78966482529|-913.78966482529|-913.78966482529|-913.78966482529|-913.78966482529|-913.78966482529|-917.69127865244|-928.67640580523|851.16612279312||851.16612279312|851.16612279312|851.16612279312|851.16612279312|851.16612279312|851.16612279312|830.56789183502|811.5834477227|811.5834477227|811.5834477227|811.5834477227|811.5834477227|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202||803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|803.07593665202|802.17049127243|797.21442186195|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599||793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599|793.51625677599||786.32642625717|-876.19247275832|-876.19247275832|-876.19247275832|-876.19247275832|-876.19247275832|-876.19247275832|-876.19247275832|-876.19247275832|-876.19247275832|-876.19247275832|-876.19247275832|-885.17498261667|-900.58049961965|-909.02000296823|-911.92454971399|-911.92454971399|-911.92454971399|-911.92454971399||-911.92454971399|-911.92454971399|-911.92454971399|-911.92454971399|-911.92454971399|-915.5273181501|-925.98048028095|-925.98048028095|-925.98048028095|-925.98048028095|-925.98048028095|-925.98048028095||-925.98048028095|-925.98048028095|-925.98048028095|-925.98048028095|-925.98048028095|-925.98048028095|-925.98048028095|-925.98048028095|-948.31166171083||857.3625785434|857.3625785434|857.3625785434||857.3625785434|857.3625785434|857.3625785434|857.3625785434|857.3625785434|857.3625785434|857.3625785434|849.25840839675||-902.67253276698|-902.67253276698|-902.67253276698||-902.67253276698|-902.67253276698|-902.67253276698|-911.98892451942|-911.98892451942|-912.43506381762|-912.43506381762|-928.98897200439|-961.77106847602|869.04802304784||869.04802304784|869.04802304784|869.04802304784|866.51726681965|844.41511380272|844.41511380272|844.41511380272|844.41511380272|830.59177480359|830.21028227959|815.0697675828|805.86922011153|786.18065471108|786.18065471108|786.18065471108|776.09241379031|763.8435180067|763.8435180067|763.8435180067|763.8435180067|763.8435180067|752.30943122164|-806.88198460193|-806.88198460193|-806.88198460193|-806.88198460193|-806.88198460193|-806.88198460193|-806.88198460193||-806.88198460193|-806.88198460193|-815.58243990803||750.17383815861|750.17383815861|750.17383815861|750.17383815861|750.17383815861|746.29594349438|740.75382067952|727.27924926847|716.726957195|704.73828577223|702.26753567791|685.55561689907|681.79997328973|681.79997328973|681.79997328973|679.72217558994|673.92465039507|668.88575724778|666.78694639401||658.4109060508|658.4109060508|658.4109060508|658.4109060508|658.4109060508|658.4109060508
04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-3203.1910810444|-3203.1910810444|-3203.1910810444|-3203.1910810444|-3203.1910810444|-3203.1910810444|-3203.1910810444||-3203.1910810444|-3203.1910810444||-3203.1910810444|-3235.6456347542|-3288.8368652217|-3290.6853569738|-3328.5087679483|-3351.8125986101|-3357.2510274724|-3357.2510274724|-3368.5057255933|-3368.5057255933|-3368.5057255933|-3368.5057255933|-3405.9813509196|-3439.0514766077|-3450.1183670207|-3560.1009877704|-3572.9344200054|-3591.3938488341|-3598.0029296287|3299.5709271884|3299.5709271884|3299.5709271884|3299.5709271884|3299.5709271884|3299.5709271884|3299.5709271884|3299.5709271884|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733||3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3231.1686725733|3199.9680775414|3199.9680775414|3199.9680775414|3199.9680775414|3199.9680775414|3179.9166065892|3179.9166065892|3179.9166065892|3176.2462892224|3136.2623775243|3136.2623775243|3110.2887500921|3078.7542101718|3060.6093114912|3060.6093114912|3060.6093114912|3048.5102782845|3032.533677803|2972.8384284053||2972.8384284053|2972.8384284053|2972.8384284053|2972.8384284053|2972.8384284053|2972.8384284053|2910.6066495085|2872.9601606952|2872.8750730772|2872.8750730772|2872.8750730772|2870.0445012273|2859.1577899921|2813.7038088504|2813.7038088504|2813.7038088504|2813.7038088504|2813.7038088504|2783.3139621465|2783.3139621465||2777.3881682075|2777.3881682075|2724.8563468365|2723.9091296679|2723.9091296679|2723.9091296679|2675.5713691188|2672.3903884306|2640.7365671148|2596.3404177323|2596.3404177323|2596.3404177323|2566.4171687911|2563.012355625|2563.012355625|2563.012355625|2563.012355625|2563.012355625|2563.012355625|2563.012355625|2563.012355625||2563.012355625|2563.012355625|2563.012355625|2563.012355625|2563.012355625|2515.7413217882|2497.9321571301|2460.2029495486|2460.2029495486|2460.2029495486|2435.7282392988|2420.8675993294|2409.2124300291|2409.2124300291|2399.3749358179|2365.5693053142|2331.3631115904|2330.4146471013|2295.0996350171||2291.2301039036|2260.900093747|2250.0667952441|2223.7631275282|2218.2368083646|2186.2999392046|2186.2999392046|2186.2999392046|2186.2999392046|2186.2999392046|2186.2999392046|2186.2999392046||2182.2669936891|2182.2669936891|2180.0438193814|2180.0438193814|2180.0438193814|2180.0438193814|2180.0438193814|2180.0438193814|2180.0438193814||2180.0438193814|2180.0438193814|2180.0438193814||2136.6600143429|2136.6600143429|2117.0000593393|2109.4534077371|2109.4534077371|2096.7065994171|2094.5406714443|2092.5172770822||2080.8442835636|2061.9463529396|1997.018218761||-2187.7083722299|-2187.7083722299|-2187.7083722299|-2187.7083722299|-2228.4898661712|-2260.0220925123|-2264.4914598796|-2264.4914598796|-2323.0349988246|-2359.524998694||-2396.1222451852|-2423.8775000755|-2459.216563669|-2511.1268160775|-2523.8797317026|-2523.8797317026|-2540.5330352251|-2593.5672369471|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923||-2593.784893923|-2593.784893923|-2593.784893923||-2631.1106067577|-2631.1106067577|-2631.1106067577|-2678.817273025|-2698.502188317|-2698.502188317|-2724.3885805519|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523||-2732.8137921523|-2732.8137921523|-2732.8137921523|2511.3722962312|2511.3722962312|2511.3722962312
04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM||-1296.431874212|-1296.431874212|-1304.0039283956|-1304.0039283956|-1304.0039283956|-1304.0039283956|-1304.0039283956||-1305.8227993309|-1305.8227993309||-1339.1479655103|-1339.1479655103|-1339.1479655103|-1339.1479655103|-1339.1479655103|-1339.1479655103|-1339.1479655103|-1339.1479655103|-1339.1479655103|-1339.1479655103|-1339.1479655103|-1339.1479655103|-1366.8616102699|-1366.8616102699|-1366.8616102699|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817||-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1372.4147042817|-1373.1830318842|-1379.992221028|-1388.0663892498|-1395.9470975389|-1398.7222112243|-1398.7222112243|-1398.7222112243|-1398.7222112243|-1401.3629495374|-1406.9799848918|1334.4925335439|1334.4925335439|1334.4925335439|1334.4925335439|1334.4925335439|1334.4925335439|1334.4925335439|1334.4925335439|1334.4925335439|1334.4925335439|1334.4925335439|1334.4925335439|1324.5920469916|1324.5920469916|1324.5920469916||1324.5920469916|1324.5920469916|1324.5920469916|1324.5920469916|1316.5627982524|1305.1534682693|1305.1534682693|1305.1534682693|1305.1534682693|1290.1054314538|1290.1054314538|1290.1054314538|1290.1054314538|1290.1054314538|1288.2472149084|1288.2472149084|1277.4652707254|1277.4652707254|1277.4652707254|1277.4652707254||1277.4652707254|1277.4652707254|1252.813598332|1240.8595984613|1231.4179050829|1230.5674292955|1230.5674292955|1222.3283054998|1211.0171642395|1211.0171642395|1203.6692549265|1203.6692549265|1189.9107715329|1149.9370104164|-1226.1092579096|-1226.1092579096|-1226.1092579096|-1226.1092579096|-1226.1092579096|-1226.1092579096|-1226.1092579096||-1226.1092579096|-1226.1092579096|-1226.1092579096|-1226.1092579096|-1226.1092579096|-1226.1092579096|-1226.1092579096|-1226.1092579096|-1226.1092579096|-1239.0559831043|-1239.0559831043|-1239.0559831043|-1239.0559831043|-1239.0559831043|-1239.0559831043|-1239.0559831043|-1239.0559831043|-1239.0559831043|-1239.0559831043||-1247.8649513876|-1251.6921565439|-1265.3200550082|-1265.3200550082|-1267.331072113|-1267.331072113|-1288.9023156398|1187.6469287155|1187.6469287155|1187.6469287155|1187.6469287155|1176.526116934||1176.526116934|1176.526116934|-1258.4875998001|-1258.4875998001|-1258.4875998001|-1258.4875998001|-1258.4875998001|-1258.4875998001|-1271.3266823945||-1271.3266823945|-1272.3323882617|-1292.5646617783||-1292.5646617783|-1292.5646617783|-1292.5646617783|-1292.5646617783|-1292.5646617783|-1292.5646617783|-1292.5646617783|-1292.5646617783||-1292.5646617783|-1292.5646617783|1218.2795602161||1218.2795602161|1218.2795602161|1218.2795602161|1218.2795602161|1218.2795602161|1218.2795602161|1218.2795602161|1218.2795602161|1218.2795602161|1218.2795602161||1218.2795602161|1218.2795602161|1218.2795602161|1218.2795602161|1218.2795602161|1218.2795602161|1218.2795602161|1212.6045067397|1212.154401206|1209.7610140896|1204.6650591433|1204.6650591433|1204.6650591433|1200.8695427113|1196.8676496203|1196.8676496203|1196.8676496203|1196.8676496203|1184.8512892917|1157.9114405318|1157.9114405318|1153.2971558751|1143.8207330904|1127.1552321339|1121.5852405654|1120.2047716894|1119.3942787002|1119.3942787002|1119.3942787002||1119.3942787002|1119.3942787002|1119.3942787002||1119.3942787002|1119.3942787002|1119.3942787002|1119.3942787002|1119.3942787002|1119.3942787002|1119.3942787002|1119.3942787002|1119.3942787002|1119.3942787002|1119.3942787002|1119.3942787002|1119.3942787002|1107.1119901682|1099.6088627737|1090.7820575415|1085.1534580322|-1168.1556325976|-1168.1556325976||-1168.1556325976|-1168.1556325976|-1168.1556325976|-1168.1556325976|-1168.1556325976|-1168.1556325976
04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH||4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|4663.2390086754|-4998.2150593367|-4998.2150593367||-4998.2150593367|-4998.2150593367||-4998.2150593367|-4998.2150593367|4595.0689921012|4595.0689921012|4595.0689921012|4595.0689921012|4595.0689921012|4595.0689921012|4595.0689921012|4595.0689921012|-4925.7703855069|-4925.7703855069|-4925.7703855069|-4925.7703855069|-4925.7703855069|-4925.7703855069|-4925.7703855069|-4925.7703855069|-4925.7703855069|-4925.7703855069|-4925.7703855069|-5010.4114309452|-5012.1531229623|-5012.1531229623|-5012.1531229623|-5012.1531229623|-5012.1531229623|-5012.1531229623|-5037.3033288991|-5089.3399346709|4746.2017142718||4746.2017142718|4746.2017142718|4729.621398019|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4670.2443954258|4668.6882171398|-4956.5299731605|-4956.5299731605|-4956.5299731605|-4956.5299731605|-4956.5299731605|-4956.5299731605|-4956.5299731605|-4956.5299731605|-4956.5299731605|-4956.5299731605||-4956.5299731605|-4956.5299731605|-4956.5299731605|-4956.5299731605|-4956.5299731605|-5002.5260681456|-5002.5260681456|4660.5520086095|4660.5520086095|4660.5520086095|4660.5520086095|4656.3980629293|4656.3980629293|4630.0895089406|4625.8304392824|4625.8304392824|4625.8304392824|4625.8304392824|4625.8304392824|4625.8304392824||4625.8304392824|4593.4116697322|4581.583087258|4581.583087258|4581.583087258|4577.4182439682|4577.4182439682|4577.4182439682|4577.4182439682|4577.4182439682|4577.4182439682|4577.4182439682|4577.4182439682|4577.4182439682|4577.4182439682|4577.4182439682|4577.4182439682|4577.4182439682|4577.4182439682|4577.4182439682|4577.4182439682||4486.781555798|-4887.9303662154|-4887.9303662154|-4887.9303662154|-4887.9303662154|-4887.9303662154|-4887.9303662154|-4887.9303662154|-4887.9303662154|4522.4015638255|4522.4015638255|4522.4015638255|4522.4015638255|4522.4015638255|4522.4015638255|4522.4015638255|4436.1795533391|4371.6523845695|4354.7699392163||4354.7699392163|4354.7699392163|4354.7699392163|4354.7699392163|4321.8269675871|4321.8269675871|4321.8269675871|4321.8269675871|4321.8269675871|4321.8269675871|4311.3278829481|4311.3278829481||4311.3278829481|4269.2080917713|4269.2080917713|4207.792302489|4202.2163007256|4130.001591735|4057.72396369|4012.7590347928|4012.7590347928||3964.6064816527|3964.6064816527|3964.6064816527||3916.0878767495|3837.6422100603|3795.3720682527|3701.9411055672|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588||3688.2967431588|3688.2967431588|3688.2967431588||3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588||3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3688.2967431588|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3670.5696087948|3638.3857198414|3613.406573669|3613.406573669|3613.406573669|-3882.6804341372|-3882.6804341372|-3882.6804341372||-3882.6804341372|-3882.6804341372|-3953.9477832645||-3961.248169021|-3961.248169021|-3990.2312555095|-4032.0680942293|-4092.3671912878|-4094.7337569507|-4094.7337569507|-4094.7337569507|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536||3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536
04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP||-717.53422669216|-717.53422669216|-717.53422669216|-717.53422669216|-717.53422669216|-717.53422669216|-717.53422669216||-717.53422669216|-717.53422669216||-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-724.57910139296|-726.24902324912|-737.49891472124|-738.57934358675|-757.12150169036|-767.0266373491|-774.61016006996|-790.78165269493|-790.78165269493|-790.78165269493|-790.78165269493|-806.11575980318|-807.12771113436|-807.12771113436|-807.12771113436|-811.71751115401|-811.71751115401|-817.00857324374||-817.00857324374|-817.00857324374|-817.00857324374|-817.00857324374|-821.93086580757|-821.93086580757|-821.93086580757|-821.93086580757|-821.93086580757|-821.93086580757|-834.71210770611|-848.51063860791|757.40953097491|757.40953097491|757.40953097491|757.40953097491|757.40953097491|757.40953097491|752.51741132552|752.51741132552|752.51741132552|752.51741132552|752.51741132552|752.51741132552|752.51741132552|749.48881477575|738.84928467859|738.84928467859|738.84928467859|738.84928467859|738.84928467859|738.84928467859|738.84928467859||738.84928467859|738.84928467859|738.84928467859|738.84928467859|738.84928467859|738.84928467859|738.84928467859|738.84928467859|738.84928467859|738.84928467859|716.06888930988|716.06888930988|716.06888930988|716.06888930988|716.06888930988|716.06888930988|716.06888930988|716.06888930988|707.79317101054|699.9563167207||686.56536479709|678.50109297541|678.50109297541|678.50109297541|678.50109297541|675.36510601868|640.72511779854|633.41930135176|633.41930135176|622.86867155946|622.05391961761|622.05391961761|622.05391961761|622.05391961761|622.05391961761|622.05391961761|622.05391961761|622.05391961761|622.05391961761|622.05391961761|619.58490458271||605.805879056|605.805879056|605.805879056|605.805879056|605.805879056|605.805879056|576.95101063731|569.77056601845|550.18061498166|550.18061498166|537.58124429386|498.18194624231|496.44654315436|496.44654315436|496.44654315436|496.44654315436|496.44654315436|487.60730379852|487.60730379852||487.60730379852|487.60730379852|487.60730379852|487.60730379852|487.60730379852|487.60730379852|487.60730379852|487.60730379852|474.21645205586|459.77662661968|455.16569861768|448.156330102||446.47925397347|440.99361993417|431.67067932139|422.58217493267|-462.71596020597|-462.71596020597|-462.71596020597|-462.71596020597|-462.71596020597||-462.71596020597|-462.71596020597|-462.71596020597||-462.71596020597|-462.71596020597|-462.71596020597|-462.71596020597|-462.71596020597|-462.71596020597|-462.71596020597|-462.71596020597||-462.71596020597|-462.71596020597|-462.71596020597||-462.71596020597|-462.71596020597|-462.71596020597|-464.41494357738|-464.6860443503|-467.67618310786|-476.65130846077|-477.7664150904|-477.7664150904|-483.64403090045||-483.64403090045|-490.33503908101|-494.79172697116|-494.79172697116|-499.08248763668|-500.87335003229|-500.87335003229|-500.87335003229|-500.87335003229|-500.87335003229|-501.39025470274|-501.39025470274|-501.39025470274|-501.39025470274|-501.39025470274|-506.50305230371|-511.08672308648|-518.54914829162|-524.47681142917|-527.75757028913|-533.16120616436|-541.61244044304|-546.56157099039|-546.56157099039|-546.56157099039|-548.06502957108|-548.06502957108|-548.06502957108|-548.06502957108||-550.41392310198|-555.32659851772|-558.34343059044||-563.21770675956|-565.26132083798|-578.15148794281|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|492.68275703835|477.68425683335|-530.81201898918|-530.81201898918||-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918
04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811||2272.9060251811|2272.9060251811||2272.9060251811|2272.9060251811|2272.9060251811|2272.9060251811|2249.0135706446|2249.0135706446|2204.8164003304|2204.8164003304|2190.6238134097|2181.0098306549|2167.4359175245|2161.2927515055|2161.2927515055|2161.2927515055|2161.2927515055|2155.1002224844|2152.9411659225|2152.9411659225|2152.9411659225|2152.9411659225|2152.9411659225|2152.9411659225|-2430.2217934761|-2430.2217934761|-2430.2217934761|-2430.2217934761|-2430.2217934761|-2430.2217934761|-2462.4214317704|-2513.3627480825|-2576.4557878||-2588.7862970226|-2588.7862970226|-2588.7862970226|-2621.5581333493|-2621.5581333493|-2621.5581333493|-2621.5581333493|-2621.5581333493|-2621.5581333493|-2621.5581333493|-2621.5581333493|-2656.1848127046|-2656.1848127046|-2680.74462526|-2680.74462526|-2680.74462526|-2680.74462526|-2680.74462526|-2680.74462526|-2680.74462526|-2680.74462526|-2680.74462526|-2711.9218980754|-2715.8909761601|-2727.009640643|-2727.009640643|-2727.009640643|-2727.009640643|-2727.009640643|-2727.009640643|-2727.009640643|-2727.009640643|-2727.009640643||-2727.009640643|-2727.009640643|-2727.009640643|-2727.009640643|-2727.009640643|-2727.009640643|-2727.009640643|-2727.009640643|2475.6981775601|2475.6981775601|2475.6981775601|2475.6981775601|2475.6981775601|2475.6981775601|2475.6981775601|2475.6981775601|2475.6981775601|2475.6981775601|2475.6981775601|2475.6981775601||2475.6981775601|2475.6981775601|2475.6981775601|2475.6981775601|2475.6981775601|2475.6981775601|2475.6981775601|2475.6981775601|2475.6981775601|2450.242346269|2405.0639192221|2405.0639192221|2405.0639192221|2405.0639192221|2405.0639192221|2405.0639192221|2405.0639192221|2405.0639192221|2405.0639192221|2405.0639192221|2405.0639192221||2405.0639192221|2263.4182571434|2194.7729712618|2191.1700548742|2156.6695542439|2134.0411496807|2104.1706811774|2052.3551459427|2052.3551459427|2052.3551459427|2011.7846248244|2011.7846248244|2011.7846248244|2011.7846248244|2011.7846248244|2011.7846248244|2011.7846248244|2011.7846248244|2011.7846248244||2011.7846248244|1861.8258326534|1861.8258326534|1861.8258326534|1861.8258326534|1838.4175918371|1813.3009690217|1813.3009690217|1813.3009690217|1813.3009690217|1813.3009690217|1813.3009690217||1813.3009690217|1801.0788558248|1792.1820321882|1761.0161821405|-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453||-1948.314804453|-1948.314804453|-1948.314804453||-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453||-1948.314804453|-1948.314804453|-1948.314804453||-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453|-1948.314804453|-1977.213633637|-1988.0262375176|-1988.0262375176||-1988.0262375176|-1988.0262375176|-2012.873533494|-2031.109502005|-2036.4807647036|-2036.4807647036|-2036.4807647036|-2054.1633797187|-2054.1633797187|-2054.1633797187|-2069.3649233202|-2073.4394574766|-2073.4394574766|-2073.4394574766|-2073.4394574766|-2097.2216641776|-2108.8351607182|-2119.1279075254|-2146.5282482162|-2214.406447942|1856.3309800821|1856.3309800821|1856.3309800821|1855.1768586083|1855.1768586083|1853.1604445692|1845.213583184|1845.213583184|1845.213583184||1845.213583184|1845.213583184|1845.213583184||1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1736.8623806708|1736.8623806708|1736.8623806708|1736.8623806708|1711.7693172818|1641.8798213939|1637.5099493766|1637.5099493766||1637.5099493766|1625.8667796433|1625.8667796433|1625.8667796433|1598.267059205|1598.267059205
04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP||-3801.1553925546|-3801.1553925546|-3801.1553925546|-3801.1553925546|-3801.1553925546|-3801.1553925546|-3801.1553925546||-3850.2087776432|-3859.1708586226||-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3893.6235402359|-3899.4099907185|-3899.4099907185|-4051.91667263|-4083.2547176357|-4146.5961110617|-4146.5961110617|-4196.1234323211|-4262.7124252427|-4262.7124252427|-4262.7124252427|-4262.7124252427|-4262.7124252427|-4262.7124252427|-4262.7124252427|-4342.1749928912|4013.5606339638|4013.5606339638||4013.5606339638|4013.5606339638|4013.5606339638|4013.5606339638|4013.5606339638|3986.3202736317|3828.0754233928|3658.1647335861|-3896.4523570534|-3896.4523570534|-3896.4523570534|-3896.4523570534|-3896.4523570534|-3896.4523570534|-3896.4523570534|-3896.4523570534|-3896.4523570534|-3957.3081745038|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659|-4008.9597085659||-4008.9597085659|-4047.7386599048|-4047.7386599048|-4070.3541533665|-4088.2463140704|-4152.9154059332|-4177.1693243943|-4177.1693243943|-4289.1427331035|-4289.1427331035|-4289.1427331035|-4289.1427331035|-4289.1427331035|-4289.1427331035|-4289.1427331035|-4289.1427331035|-4289.1427331035|-4289.1427331035|-4289.1427331035|-4289.1427331035||-4289.1427331035|-4289.1427331035|-4306.8057413173|3918.6077030173|3918.6077030173|3918.6077030173|3918.6077030173|3918.6077030173|3918.6077030173|3918.6077030173|3918.6077030173|3918.6077030173|3918.6077030173|3918.6077030173|3918.6077030173|3918.6077030173|3918.6077030173|3918.6077030173|3918.6077030173|3918.6077030173|3918.6077030173||3814.2725020505|3792.3138477644|3706.0626411792|3698.3891135716|3612.4545923364|3588.980078182|3576.9528564423|3576.9528564423|3576.9528564423|3576.9528564423|3576.9528564423|3576.9528564423|3576.9528564423|3576.9528564423|3576.9528564423|3576.9528564423|3576.9528564423|3576.9528564423|3576.9528564423||3455.0864393413|3378.2543146544|3312.849303609|3269.6491692661|3244.5991203651|3196.3073089968|3196.3073089968|3196.3073089968|3196.3073089968|3196.3073089968|3160.9470859513|3125.2495290952||3086.1049726492|3040.2054627743|2988.6629293631|2988.6629293631|2953.3587670006|2901.5652966674|2867.6531318222|2822.5077847547|2822.5077847547||2822.5077847547|2822.5077847547|2822.5077847547||2815.3517151196|2815.3517151196|2798.531982461|2798.531982461|2793.8272705513|2703.9663764589|-2923.6583488031|-2923.6583488031||-2923.6583488031|-2923.6583488031|-2923.6583488031||-2923.6583488031|-2923.6583488031|-2923.6583488031|-2923.6583488031|-2923.6583488031|-2958.1180756588|-2958.1180756588|-3002.8923307016|-3044.2025788177|-3058.9731632133||-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133||-3058.9731632133|-3058.9731632133|-3058.9731632133||-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3061.9833476568|-3061.9833476568|-3067.9422507964|-3067.9422507964|-3109.8748261887|-3156.4386089597|-3179.4103201152|-3179.4103201152|-3179.4103201152|-3203.4045609664|-3203.4045609664||-3215.1586889101|-3215.1586889101|-3311.3736544531|-3318.9531974149|-3318.9531974149|-3318.9531974149
04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP||-458.61611393576|-458.61611393576|-458.61611393576|-458.61611393576|-458.61611393576|-458.61611393576|-458.61611393576||-460.28779456798|-460.28779456798||-462.99477648938|-472.78585598429|-482.35845660526|-482.35845660526|-490.98440063616|-492.10111371769|-492.10111371769|-492.10111371769|-499.66789734909|-508.91157227698|-510.91641928338|-510.91641928338|-510.91641928338|-510.91641928338|-510.91641928338|-520.78770029967|-523.2418861701|-529.1076516392|473.00197626999|473.00197626999|473.00197626999|473.00197626999|473.00197626999|473.00197626999|471.0491981952|471.0491981952|471.0491981952|471.0491981952|471.0491981952|471.0491981952|471.0491981952||471.0491981952|457.50186925118|-500.81085963534|-500.81085963534|-500.81085963534|-500.81085963534|-500.81085963534|-500.81085963534|-503.43704049109|-510.60227772393|-511.40096768298|-511.40096768298|-511.40096768298|-511.40096768298|-511.40096768298|-511.40096768298|-511.40096768298|-518.05230700483|-518.05230700483|-518.05230700483|-522.67756639046|-524.6505064571|-524.6505064571|-524.6505064571|-532.48389165535|-537.4112534939|-537.4112534939|-537.4112534939|-537.4112534939|-537.4112534939|-537.4112534939|-539.84138543141|-539.84138543141||-539.84138543141|-545.36450344232|-545.36450344232|-545.36450344232|-545.36450344232|-545.94388491475|-545.9848656849|-546.93041750633|-563.16712513725|-570.39401267149|-580.24893212956|530.30057004167|530.30057004167|530.30057004167|530.30057004167|530.30057004167|530.30057004167|530.30057004167|530.30057004167|530.30057004167||530.30057004167|530.30057004167|530.30057004167|530.30057004167|530.30057004167|530.30057004167|530.30057004167|530.30057004167|530.30057004167|530.30057004167|530.30057004167|530.30057004167|530.30057004167|530.30057004167|530.30057004167|530.30057004167|512.0624502347|512.0624502347|504.33327803855|494.16196542587|489.52444061533||478.75493605154|476.43049263973|464.04495859167|455.16386593736|450.12927785358|448.57737711424|448.57737711424|448.57737711424|448.57737711424|448.57737711424|448.57737711424|448.57737711424|448.57737711424|443.05821713866|426.8149516294|426.8149516294|426.8149516294|426.8149516294|426.8149516294||423.11939273383|411.94376834792|404.14767387747|404.14767387747|404.14767387747|404.14767387747|404.14767387747|404.14767387747|404.14767387747|404.14767387747|404.14767387747|404.14767387747||401.589081747|399.32889156134|399.32889156134|399.32889156134|399.32889156134|399.32889156134|398.63105546539|398.63105546539|398.63105546539||378.74283601515|365.6309356874|349.32881336144||345.49482825866|345.49482825866|314.78870755953|-327.82203815394|-327.82203815394|-327.82203815394|-327.82203815394|-327.82203815394||-327.82203815394|-328.95713244492|-328.95713244492||-328.95713244492|-328.95713244492|-328.95713244492|-329.07180331608|-333.23463368588|-333.23463368588|-333.41348526405|-338.48999651192|317.48352512908|317.48352512908||317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|317.48352512908|314.29281112432|309.32534569369|-342.91954597833|-342.91954597833|-342.91954597833|-342.91954597833||-342.91954597833|311.00509080598|311.00509080598||311.00509080598|311.00509080598|311.00509080598|311.00509080598|311.00509080598|311.00509080598|306.56677637839|301.34756256356|301.34756256356|299.2222893637|298.61115266286|298.61115266286|294.15683154488|293.38066839761|293.38066839761|285.58129008154|283.99585922977|283.99585922977|283.99585922977||283.99585922977|283.99585922977|283.99585922977|283.99585922977|277.92559404467|277.92559404467
04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP||197.32270181456|197.32270181456|197.32270181456|196.47188798895|195.00653586907|193.66612591466|193.66612591466||193.66612591466|193.66612591466||193.66612591466|193.66612591466|193.66612591466|191.45458099268|191.43620079781|190.91355990067|188.99839972009|188.82031116355|188.82031116355|188.09423425317|185.76693023709|183.59102868004|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-201.70074415075|-202.68678469554|-202.68678469554|-206.16141546981|185.38906085419|185.38906085419||185.38906085419|182.59895057069|-195.04343670263|-195.04343670263|-195.04343670263|-195.04343670263|-195.04343670263|-195.04343670263|-195.04343670263|-195.04343670263|-195.04343670263|-195.04343670263|-195.04343670263|-195.04343670263|-196.71271375434|-197.07514555386|-197.07514555386|-198.96960600141|-200.81567296191|-201.19408744357|191.51765816309|191.51765816309|191.51765816309|191.51765816309|191.51765816309|191.51765816309|191.51765816309|191.51765816309|191.51765816309|190.49343384116|190.49343384116|190.49343384116|189.58104078868||189.21141276658|189.21141276658|185.73922047654|185.73922047654|185.73922047654|185.73922047654|185.73922047654|185.73922047654|185.73922047654|185.73922047654|185.73922047654|185.73922047654|185.73922047654|185.73922047654|185.73922047654|185.73922047654|185.73922047654|184.25344808132|184.25344808132|184.25344808132||182.1188256744|182.08818458081|182.08818458081|177.24353221788|174.5514604061|174.5514604061|173.54218392562|169.64353291404|167.42114466442|167.39571697197|165.8797741638|165.8797741638|165.50419158255|164.20132445533|163.886396655|163.886396655|163.886396655|163.886396655|163.2082255246|161.33691606276|160.41268041126||158.72575333374|157.60307092421|154.17506927641|-169.50419143577|-169.50419143577|-169.50419143577|-169.50419143577|-169.50419143577|-169.50419143577|155.74679449521|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049||154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049|154.76678212049||151.4630836156|148.35620113512|147.67355851222|146.40347643595|146.40347643595|146.40347643595|146.40347643595|146.40347643595|146.40347643595||146.40347643595|146.40347643595|146.40347643595||145.95459166551|-157.9058447954|-157.9058447954|-157.9058447954|-157.9058447954|-157.9058447954|-157.9058447954|-157.9058447954||-157.9058447954|-157.9058447954|-157.9058447954||-157.9058447954|-157.9058447954|-157.9058447954|-157.9058447954|-157.9058447954|-157.9058447954|-157.9058447954|-162.30649557345|-162.94725183705|-162.94725183705||-162.94725183705|-162.94725183705|-162.94725183705|-162.94725183705|-162.94725183705|-162.94725183705|-165.43505096212|150.36645218386|150.36645218386|150.36645218386|150.36645218386|150.36645218386|150.36645218386|150.36645218386|146.79605120038|140.71783212396|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542||-154.36521047542|-154.36521047542|-157.02523521792||-157.51023254062|-157.51023254062|-157.51023254062|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913||148.4455200913|148.4455200913|148.4455200913|148.4455200913|147.3354509534|147.3354509534
04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP||641.08059319485|641.08059319485|641.08059319485|641.08059319485|641.08059319485|621.23676479115|606.56864789077||591.7762537328|585.64492331862||585.64492331862|585.64492331862|585.64492331862|583.84963562635|583.84963562635|583.84963562635|583.84963562635|583.84963562635|583.84963562635|583.84963562635|563.30237698718|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|557.11473421522|556.75038791627|556.75038791627|556.75038791627|556.75038791627|556.75038791627||556.75038791627|552.30981662899|552.30981662899|552.30981662899|552.30981662899|552.30981662899|552.30981662899|552.30981662899|552.30981662899|552.30981662899|552.30981662899|539.19425358407|527.55472484819|517.27192599235|513.36326670048|511.58690024528|511.58690024528|511.58690024528|511.58690024528|511.58690024528|511.58690024528|500.35490069029|493.87877933913|493.87877933913|493.87877933913|493.87877933913|493.87877933913|489.42363964114|478.65401046233|478.65401046233|478.65401046233|478.65401046233|478.65401046233||469.36002654452|465.90220646115|465.90220646115|465.90220646115|465.90220646115|465.90220646115|465.90220646115|465.90220646115|465.90220646115|465.90220646115|465.90220646115|465.90220646115|465.90220646115|465.90220646115|447.07467994924|444.00716565674|444.00716565674|444.00716565674|444.00716565674|444.00716565674||444.00716565674|438.0682280909|438.0682280909|438.0682280909|438.0682280909|438.0682280909|438.0682280909|438.0682280909|438.0682280909|438.0682280909|438.0682280909|438.0682280909|438.0682280909|438.0682280909|438.0682280909|438.0682280909|438.0682280909|438.0682280909|438.0682280909|438.0682280909|438.0682280909||434.51747803014|430.53336741697|430.53336741697|430.53336741697|430.53336741697|430.53336741697|430.53336741697|430.53336741697|430.53336741697|430.53336741697|430.53336741697|430.53336741697|430.53336741697|430.53336741697|430.53336741697|430.53336741697|430.53336741697|430.53336741697|424.93337676902||424.93337676902|424.93337676902|424.93337676902|424.93337676902|424.93337676902|424.93337676902|424.93337676902|424.93337676902|424.93337676902|424.93337676902|411.81764695798|411.31701904839||411.31701904839|411.31701904839|411.31701904839|411.31701904839|411.31701904839|409.71611464361|402.97262984085|402.97262984085|402.97262984085||401.56857496836|401.56857496836|401.56857496836||401.56857496836|401.56857496836|401.56857496836|397.11785938054|390.78375129468|388.06820141541|388.06820141541|386.50355441556||-425.43379565942|-425.43379565942|-425.43379565942||-425.43379565942|-425.43379565942|-425.43379565942|-425.43379565942|-425.43379565942|-425.43379565942|-425.43379565942|-425.43379565942|-425.43379565942|-425.43379565942||-425.43379565942|-425.43379565942|-429.34587830159|-441.77598538502|-442.07332319798|-454.41479677163|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|414.20675263923|411.0908515246|400.81484384352|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158||397.89476532158|397.89476532158|397.89476532158||397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|394.56085781716|374.30651139841|370.17390155379|369.96065938406|369.96065938406||369.96065938406|369.96065938406|369.96065938406|369.96065938406|364.62704926279|364.62704926279
04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM||-204.90007448683|-204.90007448683|-204.90007448683|-204.90007448683|-204.90007448683|-204.90007448683|-204.90007448683||-206.0323050871|-206.96200639832||-209.25166577352|-211.89796054642|-212.05996725749|-212.05996725749|-212.05996725749|-212.05996725749|-212.05996725749|-212.05996725749|-215.4549554475|-218.0360634733|-220.51952032786|-223.90594706983|-223.90594706983|-226.23382987414|-226.87648136786|-231.29886343934|-232.10540287205|-235.68211589597|-240.02502492944|-240.02502492944|-246.4111461008|222.5329458017|222.5329458017|222.5329458017|222.5329458017|222.5329458017|222.5329458017|222.5329458017|222.5329458017|222.5329458017|222.5329458017||222.5329458017|218.29716383295|218.03573996575|211.1630436265|-228.59842282784|-228.59842282784|-228.59842282784|-228.59842282784|-230.95990648812|-233.77545728227|-234.44519463906|-234.44519463906|-235.7297383033|-235.7297383033|-235.7297383033|-237.18359933548|-237.39289374542|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394||219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|219.9056900394|214.04355260341|214.04355260341|214.04355260341|214.04355260341|214.04355260341|214.04355260341|214.04355260341|214.04355260341|214.04355260341||214.04355260341|210.87639898247|210.87639898247|210.87639898247|210.87639898247|210.87639898247|205.97322309223|-230.13548438902|-230.13548438902|-230.13548438902|-230.13548438902|-230.13548438902|-230.13548438902|-230.13548438902|-230.13548438902|-230.13548438902|-230.13548438902|-230.13548438902|-230.13548438902|-230.13548438902|-230.13548438902||-230.13548438902|-230.13548438902|-230.13548438902|-230.13548438902|-230.13548438902|-230.13548438902|-230.13548438902|-230.13548438902|-240.75886798297|198.18180809645|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816||191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816|191.68181678816||191.68181678816|189.67147310094|188.84607715425|186.06786452198|185.27709100947|185.27709100947|185.27709100947|185.27709100947|185.27709100947||185.27709100947|185.27709100947|185.27709100947||185.27709100947|183.69398136387|176.39887682872|-192.54449093257|-192.54449093257|-192.54449093257|-192.54449093257|-192.54449093257||-192.54449093257|-192.54449093257|-192.54449093257||-192.54449093257|-192.54449093257|-192.54449093257|-192.98536966111|-192.98536966111|-192.98536966111|-192.98536966111|-193.77540310517|176.08601742781|176.08601742781||176.08601742781|176.08601742781|176.08601742781|170.9233455768|166.67871561214|164.77057571201|164.77057571201|164.77057571201|164.77057571201|164.77057571201|164.77057571201|164.77057571201|164.77057571201|164.47841474512|164.10483077206|164.10483077206|164.10483077206|164.10483077206|164.10483077206|164.10483077206|164.10483077206|164.10483077206|164.10483077206|164.10483077206|160.26648440005|155.8294232117|155.49681373129|155.49681373129|151.09645817555||150.59186282997|150.59186282997|150.59186282997||150.59186282997|150.53440635445|150.53440635445|149.8076698277|148.46962992059|148.39235236901|148.39235236901|148.39235236901|148.39235236901|148.39235236901|148.39235236901|148.39235236901|148.39235236901|148.39235236901|148.39235236901|143.84428753078|138.07698275447|137.56540871697|137.56540871697||134.84053648791|134.84053648791|134.84053648791|134.84053648791|134.84053648791|134.84053648791
04250|1167243|/equities/gland-pharma|NIFTY200||1616.7872113851|1616.7872113851|1616.7872113851|1616.7872113851|1616.7872113851|1616.7872113851|1616.7872113851||1616.7872113851|1616.7872113851||1616.7872113851|1616.7872113851|1616.7872113851|1616.7872113851|1616.7872113851|1616.7872113851|1612.1608256926|1585.5342153755|-1759.0830884642|-1759.0830884642|-1759.0830884642|-1759.0830884642|-1759.0830884642|-1759.0830884642|-1759.0830884642|-1759.0830884642|-1759.0830884642|-1769.8548637901|-1769.8548637901|-1769.8548637901|-1787.8609339964|-1799.4755198233|-1799.4755198233|-1822.770034233|-1830.4833740826|-1847.0466841894|-1847.0466841894|-1847.0466841894|-1883.4157357963|-1902.3063839577|-1910.7793033016||-1926.9065555746|-1926.9065555746|-1946.5405956037|-1956.3513686376|-1956.3513686376|-1956.3513686376|-1956.3513686376|-1956.3513686376|-1979.6376291069|-2001.6446068853|-2012.2468288309|-2021.9020731686|-2021.9020731686|-2021.9020731686|-2021.9020731686|-2021.9020731686|-2021.9020731686|-2021.9020731686|-2021.9020731686|-2021.9020731686|-2021.9020731686|-2021.9020731686|-2043.6763371065|-2043.6763371065|-2072.4320276661|-2084.3502981893|-2084.3502981893|-2118.2198069616|-2154.6137367933|1921.896466102|1921.896466102|1921.896466102|1921.896466102||1921.896466102|1921.896466102|1921.896466102|1921.896466102|1921.896466102|1921.896466102|1921.896466102|1921.896466102|1921.896466102|1921.896466102|1911.0433553477|1837.1800238728|1837.1800238728|1823.466411095|1823.466411095|1823.466411095|1823.466411095|1823.466411095|1823.466411095|1823.466411095||1823.466411095|1823.466411095|1823.466411095|1802.4394276209|1802.4394276209|1802.4394276209|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212||1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|1758.8086943212|-1832.7890779753|-1832.7890779753||-1832.7890779753|-1832.7890779753|-1832.7890779753|-1832.7890779753|-1832.7890779753|-1832.7890779753|-1832.7890779753|-1832.7890779753|-1832.7890779753|-1832.7890779753|-1844.9239538267|-1857.912689853||-1865.4474697911|-1872.1194081664|-1886.8604725069|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948||-1909.7716225948|-1909.7716225948|-1909.7716225948||-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948||-1909.7716225948|-1909.7716225948|-1909.7716225948||-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1909.7716225948|-1944.049015611|-1970.3377327319||-1977.9530716335|-1979.3172217911|-1987.9941719446|-1989.482402421|-1994.1276774947|-1995.5835414004|-2037.9289511654|-2059.5794023908|-2076.1020798591|-2114.4189708395|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1827.9724693073|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289||1811.7184654289|1811.7184654289|1811.7184654289||1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1750.7260971129|1737.4664493428|1737.4664493428|1737.4664493428|1728.6405101204|1688.9398911026||1688.9398911026|1688.9398911026|1688.9398911026|1688.9398911026|1675.2840845618|1675.2840845618
04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP||-1651.3039808525|-1651.3039808525|-1651.3039808525|-1651.3039808525|-1651.3039808525|-1651.3039808525|-1666.4905342806||-1694.8811451316|-1732.0428016068||-1732.0428016068|-1748.583656245|-1756.4291126789|-1818.1710244699|-1818.1710244699|-1818.1710244699|-1818.1710244699|-1818.1710244699|-1818.1710244699|-1818.1710244699|-1818.1710244699|-1818.1710244699|-1818.1710244699|-1818.1710244699|-1818.1710244699|1673.8743241727|1673.8743241727|1673.8743241727|1673.8743241727|1673.8743241727|1673.8743241727|1673.8743241727|1673.8743241727|1661.8075715635|1637.7667339746|1629.5435905924|1618.1234529803|-1767.905253446|-1767.905253446|-1767.905253446|-1767.905253446||-1767.905253446|-1767.905253446|-1767.905253446|-1767.905253446|-1767.905253446|-1767.905253446|-1767.905253446|-1767.905253446|1641.4534487387|1641.4534487387|1641.4534487387|1641.4534487387|1631.9344485226|1627.610440036|1610.4422166307|1607.171873459|1583.9450367963|1583.9450367963|1583.9450367963|1583.9450367963|1583.9450367963|1583.9450367963|1583.9450367963|1577.1018731667|1577.1018731667|1564.2243035186|1554.4409172125|1536.3926179748|1520.1584508531|1499.2871743962|1468.2302426017|1437.594746554|1374.8996424574||1374.8996424574|1374.8996424574|1374.8996424574|1350.4912612591|1340.893061284|1338.906500351|1338.906500351|1338.906500351|1338.906500351|1338.906500351|1338.906500351|1324.8072104052|1315.9052147948|1314.3891017794|1308.2896761335|1308.2896761335|1306.2339416276|1306.2339416276|1306.2339416276|1306.2339416276||1306.2339416276|1284.5821668584|1258.6008211721|1258.6008211721|1247.7315774863|1247.7315774863|1240.1016957964|1211.1352528163|1184.0141386001|1166.3657529585|1152.3091157004|1150.8128493676|1134.5865630452|1132.9994589436|1132.9994589436|1132.9994589436|1132.9994589436|1132.9994589436|1130.371570864|1126.3146096338|1126.3146096338||1106.1384795628|1083.392723874|1058.6613625727|1058.2375743534|1058.2375743534|1058.2375743534|1058.2375743534|1058.2375743534|1058.2375743534|1058.2375743534|1049.6198292075|1049.6198292075|1046.9470134641|1026.5132967526|999.52086561369|999.52086561369|999.52086561369|999.52086561369|999.52086561369||999.52086561369|999.52086561369|999.52086561369|999.52086561369|999.52086561369|999.52086561369|999.52086561369|999.52086561369|999.52086561369|999.52086561369|999.52086561369|999.52086561369||999.52086561369|999.52086561369|999.52086561369|999.52086561369|970.71902875131|970.71902875131|970.71902875131|970.71902875131|970.71902875131||970.71902875131|969.85249483378|969.85249483378||969.85249483378|969.85249483378|959.28888450498|935.61539942285|924.91155355794|910.62119842483|904.54020962134|889.62522680909||878.51969509821|874.90120134441|874.90120134441||874.90120134441|874.90120134441|874.90120134441|874.90120134441|874.90120134441|874.90120134441|874.90120134441|874.90120134441|874.90120134441|874.90120134441||856.82911735208|843.57897113619|843.57897113619|843.57897113619|833.06033197239|833.06033197239|833.06033197239|833.06033197239|825.7003905596|809.93931063697|807.07144948162|792.92939780727|777.9326920352|-891.95953928655|-891.95953928655|-891.95953928655|-891.95953928655|830.33715807321|830.33715807321|830.33715807321|830.33715807321|830.33715807321|830.33715807321|830.33715807321|830.33715807321|830.33715807321|830.33715807321|824.65384671581|824.65384671581||824.65384671581|824.65384671581|824.65384671581||824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|814.60431074977|797.72145096329|781.17383847267|776.18480899632|765.71646529105|757.59052309357|756.06444501174||755.94348435834|755.94348435834|755.94348435834|755.94348435834|755.94348435834|754.83166149407
04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP||-84.078555271287|-84.078555271287|-84.078555271287|-84.078555271287|-84.078555271287|-84.078555271287|-84.078555271287||-84.078555271287|-84.078555271287||-84.078555271287|-84.637288805797|-85.946291117388|-85.946291117388|-85.946291117388|-85.946291117388|-85.946291117388|-85.946291117388|-86.826989231858|-87.205115473077|-87.205115473077|-87.205115473077|-87.205115473077|-87.205115473077|-87.956792579542|-89.371596461033|-89.371596461033|-90.136778016327|-91.432528755663|-92.591143367024|-95.053325652961|-95.053325652961|-95.053325652961|-95.053325652961|-95.053325652961|-95.053325652961|-95.053325652961|-95.053325652961|-96.197587754863|-97.036204632275|-98.238008826036||-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-98.597216473093|-100.96342124009|-100.96342124009|-100.96342124009|-101.07768502791|-101.59465265892|-101.9003733252|-101.9003733252|-102.62803830418|-102.62803830418|-102.62803830418|-102.62803830418|-102.62803830418|-102.62803830418|-102.62803830418|-102.62803830418|-102.62803830418||-102.62803830418|-102.62803830418|-102.62803830418|-102.62803830418|-102.62803830418|-102.62803830418|-102.62803830418|92.383825269053|92.383825269053|92.383825269053|92.383825269053|89.59466879212|89.59466879212|89.59466879212|89.59466879212|89.59466879212|89.59466879212|89.59466879212|89.59466879212|89.59466879212||89.59466879212|89.59466879212|89.59466879212|89.59466879212|89.59466879212|89.59466879212|87.661449624542|87.661449624542|87.661449624542|87.661449624542|87.661449624542|87.661449624542|87.661449624542|87.661449624542|85.828265613985|85.828265613985|85.828265613985|85.828265613985|85.546408594397|85.431560662882|84.182291829472||80.424213025178|77.709677799108|77.366310022012|76.346459598161|-90.476713482406|-90.476713482406|-90.476713482406|-90.476713482406|-90.476713482406|-90.476713482406|-90.476713482406|-90.476713482406|-90.476713482406|-90.476713482406|-90.476713482406|-90.476713482406|-90.476713482406|-90.476713482406|-90.476713482406||-90.476713482406|-90.476713482406|-90.476713482406|-90.476713482406|-90.476713482406|-90.476713482406|-91.14912914332|-91.19347428278|-92.078860483742|80.571523140982|80.571523140982|80.571523140982||80.571523140982|80.571523140982|80.571523140982|78.268950086443|78.268950086443|78.268950086443|78.268950086443|78.268950086443|78.268950086443||78.268950086443|78.268950086443|78.268950086443||78.268950086443|78.268950086443|78.268950086443|77.35160722292|76.771232282194|76.59025834564|75.933616569347|-84.972018624325||-84.972018624325|-84.972018624325|-84.972018624325||-84.972018624325|-84.972018624325|-84.972018624325|-86.643908395788|-87.726349512765|-87.726349512765|-87.726349512765|-88.426500814964|80.02998262669|80.02998262669||80.02998262669|80.02998262669|80.02998262669|80.02998262669|80.02998262669|80.02998262669|80.02998262669|80.02998262669|80.02998262669|80.02998262669|80.02998262669|80.02998262669|80.02998262669|79.606299354299|79.606299354299|79.606299354299|79.606299354299|79.606299354299|79.606299354299|79.606299354299|79.606299354299|77.737554499026|75.457779055902|75.457779055902|74.031792906056|74.031792906056|74.031792906056|74.031792906056|74.031792906056||74.031792906056|74.031792906056|74.031792906056||74.031792906056|74.031792906056|74.031792906056|74.031792906056|74.031792906056|74.031792906056|74.031792906056|74.031792906056|73.943655308893|72.911612745189|72.911612745189|72.618455723549|70.37466708103|70.37466708103|70.37466708103|67.991171195774|67.991171195774|67.991171195774|67.991171195774||67.991171195774|67.991171195774|67.991171195774|67.991171195774|67.991171195774|67.84959280671
04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH||-1278.4926476121|-1278.4926476121|-1278.4926476121|-1278.4926476121|-1278.4926476121|-1278.4926476121|-1278.4926476121||-1278.7640553021|-1278.7640553021||-1281.2573026577|-1281.6164039946|-1304.7516047532|-1334.0517776337|-1353.9991810948|-1372.2645611176|-1372.2645611176|-1372.2645611176|-1375.9238482843|-1375.9238482843|-1375.9238482843|-1375.9238482843|-1375.9238482843|-1375.9238482843|-1375.9238482843|-1375.9238482843|-1394.7487406609|-1417.8403094475|-1424.5190343919|-1424.5190343919|-1424.5190343919|-1424.5190343919|-1424.5190343919|-1424.5190343919|-1430.1655449406|-1438.3147360558|-1438.3147360558|-1438.3147360558|-1455.5914195108|-1463.0709782759|-1486.0594284446||-1497.6843959676|-1497.6843959676|-1497.6843959676|1399.2302655959|1399.2302655959|1399.2302655959|1399.2302655959|1399.2302655959|1399.2302655959|1399.2302655959|1399.2302655959|1399.2302655959|1399.2302655959|1399.2302655959|1397.4474807077|1377.8194596296|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838|-1498.8875927838||-1498.8875927838|1372.5823549796|1372.5823549796|1372.5823549796|1372.5823549796|1372.5823549796|1371.7398217026|1371.7398217026|1371.7398217026|1371.7398217026|1371.7398217026|1371.7398217026|1371.7398217026|1371.7398217026|1371.7398217026|1371.7398217026|1371.7398217026|1348.474734075|1345.8746837538|1345.8746837538||1341.8329819487|1335.6032766553|1332.6453643609|1323.5031636345|1300.4089784741|1292.3866576633|1292.3866576633|1292.3866576633|1292.3866576633|1292.3866576633|1292.3866576633|1292.3866576633|1292.3866576633|1292.3866576633|1292.3866576633|1292.3866576633|1292.3866576633|1292.3866576633|1292.3866576633|1292.3866576633|1292.3866576633||1292.3866576633|1292.3866576633|1292.3866576633|1292.3866576633|1281.671291718|1276.3875287209|1267.4885736584|1267.4885736584|1238.2284427306|1238.2284427306|1238.2284427306|1238.2284427306|1238.2284427306|1238.2284427306|1223.5705163369|1221.0754937884|1221.0754937884|1221.0754937884|1221.0754937884||1221.0754937884|1221.0754937884|1221.0754937884|1221.0754937884|1221.0754937884|1221.0754937884|1221.0754937884|1221.0754937884|1196.3589267463|-1260.5443707896|-1260.5443707896|-1260.5443707896||-1260.5443707896|-1260.5443707896|-1260.5443707896|-1260.5443707896|-1260.5443707896|-1260.5443707896|-1260.5443707896|-1260.5443707896|-1278.7159878891||-1283.1455922834|-1283.6955533395|-1283.6955533395||-1283.6955533395|-1283.6955533395|-1283.6955533395|-1283.6955533395|-1283.6955533395|1180.3569418713|1180.3569418713|1180.3569418713||1180.3569418713|1180.3569418713|1180.3569418713||1180.3569418713|1180.3569418713|1180.3569418713|1180.3569418713|1180.3569418713|1180.3569418713|1180.3569418713|1180.3569418713|1180.3569418713|1180.3569418713||1180.3569418713|1180.3569418713|1180.3569418713|1180.3569418713|1180.3569418713|1170.8692415648|1170.8692415648|1170.8692415648|1163.3630339761|1162.6895038971|1153.5577821079|1151.9086508555|1148.3048683966|1148.3048683966|1148.3048683966|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|-1186.3543958251|-1186.3543958251|-1186.3543958251||-1186.3543958251|-1186.3543958251|-1186.3543958251||-1186.3543958251|-1186.3543958251|-1197.2077379828|1122.3301346633|1122.3301346633|1122.3301346633|1122.3301346633|1122.3301346633|1122.3301346633|1122.3301346633|1122.3301346633|1113.6113163468|1095.9180912968|1079.3923480772|1069.3581089204|1054.0312945253|1044.1903163996|1038.8169856697|1015.3660951886||1001.3901301791|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497
04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP||945.77681093868|945.77681093868|945.77681093868|920.26312055253|908.37010478601|-1033.0516388303|-1033.0516388303||-1033.0516388303|-1033.0516388303||-1033.0516388303|-1033.0516388303|-1056.5490451793|-1077.8878008503|-1096.0725897306|-1119.8500949535|-1122.1840079241|-1122.1840079241|-1122.1840079241|-1122.1840079241|-1122.1840079241|-1122.1840079241|-1122.1840079241|-1122.1840079241|-1122.1840079241|-1122.1840079241|-1122.1840079241|-1125.1516849656|-1151.7796533526|-1157.8079827562|-1176.3088846488|-1180.7792945751|-1206.2714140027|-1213.5888436038|-1213.5888436038|-1219.2741152167|-1219.2741152167|-1219.2741152167|-1233.8990752299|-1239.3739114425|-1278.9682322235||1126.2671972577|1126.2671972577|1126.2671972577|1126.2671972577|1119.3237123744|1119.3237123744|1100.4152359716|1086.5334983523|1086.5334983523|1086.5334983523|1086.5334983523|1074.5455889896|1072.22364984|1072.22364984|1072.22364984|1072.22364984|1072.22364984|1072.22364984|1056.6834776309|1056.6834776309|1007.492784119|944.64752705929|921.06112896996|913.96515482881|911.0946178328|890.76901031986|860.51277771543|859.43314214783|859.43314214783|859.43314214783|859.43314214783|859.43314214783|859.43314214783||859.43314214783|859.43314214783|859.43314214783|859.43314214783|859.43314214783|859.43314214783|859.43314214783|859.43314214783|859.43314214783|859.43314214783|841.77016879273|839.91961978489|838.72323704358|838.72323704358|838.72323704358|838.72323704358|838.72323704358|838.72323704358|838.72323704358|838.72323704358||838.72323704358|832.48694293362|831.42515063008|831.42515063008|831.42515063008|831.42515063008|824.5529458227|814.41874218842|814.41874218842|814.41874218842|814.41874218842|788.07915730896|-870.98966001899|-870.98966001899|-870.98966001899|-870.98966001899|-870.98966001899|-870.98966001899|-870.98966001899|-870.98966001899|-870.98966001899||-870.98966001899|-870.98966001899|-870.98966001899|-870.98966001899|-870.98966001899|-870.98966001899|-870.98966001899|-870.98966001899|-870.98966001899|-884.58571979107|-885.80917243495|-894.52667885313|-894.52667885313|-894.52667885313|-894.52667885313|-894.52667885313|-894.52667885313|-894.52667885313|-894.52667885313||-894.52667885313|-894.88798735417|-906.49222037834|-925.57469609095|-930.42743060669|-941.48044657797|-962.81996912526|841.28457368162|841.28457368162|841.28457368162|841.28457368162|841.28457368162||841.28457368162|797.25506966144|779.80176683962|779.80176683962|779.80176683962|779.80176683962|779.80176683962|779.80176683962|779.80176683962||779.80176683962|779.80176683962|779.80176683962||779.80176683962|779.80176683962|760.5214028524|-818.49023888207|-818.49023888207|-818.49023888207|-818.49023888207|-818.49023888207||-818.49023888207|-818.49023888207|-818.49023888207||-818.49023888207|-818.49023888207|-818.49023888207|-829.09469766193|-839.07465457445|-842.31628353867|-845.98753455252|-857.39171116187|784.98165817406|784.98165817406||784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|770.35656151586||770.35656151586|770.35656151586|770.35656151586||770.35656151586|770.35656151586|770.35656151586|770.35656151586|770.35656151586|770.35656151586|770.35656151586|770.35656151586|770.35656151586|770.35656151586|741.69619438177|722.52073152336|719.75639277336|712.2709919704|697.98997887119|671.09996974186|650.22989677151|650.22989677151|644.96379114478||642.36528096917|642.36528096917|642.36528096917|642.36528096917|634.59416921348|634.59416921348
04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP||2648.3974135204|2648.3974135204|2648.3974135204|2648.3974135204|2648.3974135204|-2890.155873085|-2890.155873085||-2890.155873085|-2890.155873085||-2890.155873085|-2921.0176476118|-2986.5779173768|-2997.2199434612|-3080.980506298|-3106.7647932128|-3106.7647932128|-3106.7647932128|-3157.1248353406|-3202.3387384861|-3207.1236227319|-3271.5484100233|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3282.0421114694|-3345.6913488983|2994.8883120778||2994.8883120778|2994.8883120778|2994.8883120778|2994.8883120778|2958.4980811281|2925.7117486709|2825.2852980024|-3050.9924594945|-3050.9924594945|-3050.9924594945|-3050.9924594945|-3050.9924594945|-3050.9924594945|-3050.9924594945|-3057.5443967257|-3068.295298129|-3068.295298129|-3068.295298129|-3089.790992588|-3089.790992588|-3089.790992588|-3089.790992588|-3089.790992588|-3089.790992588|-3115.195571734|-3131.9960596374|-3131.9960596374|-3174.709570387|-3190.2994114326|-3212.6503217924|-3212.6503217924|-3212.6503217924|-3212.6503217924||-3212.6503217924|-3261.2392220219|-3264.4332900796|-3264.4332900796|-3264.4332900796|-3264.4332900796|-3264.4332900796|-3264.4332900796|-3422.8425445329|3063.4188939476|3063.4188939476|3063.4188939476|3063.4188939476|3063.4188939476|3063.4188939476|3063.4188939476|3063.4188939476|3063.4188939476|3063.4188939476|3063.4188939476||3061.0487846163|3012.8270949504|3012.8270949504|3012.8270949504|3009.3299913582|3009.3299913582|3009.3299913582|3009.3299913582|3009.3299913582|2975.3804238832|2910.2144276871|2894.6298681115|2835.3942300848|2766.2853234666|2764.1614271157|2744.9321168256|2700.1273872932|2695.2415305862|2683.546935065|2683.546935065|2679.9410389611||2653.3511544012|2615.0985455803|-3009.805245494|-3009.805245494|-3009.805245494|-3009.805245494|-3009.805245494|-3009.805245494|-3024.8637051733|2614.1462370565|2580.5605353161|2580.5605353161|2580.5605353161|2580.5605353161|2580.5605353161|2580.5605353161|2580.5605353161|2580.5605353161|2580.5605353161||2580.5605353161|2547.8894592705|2536.3027442583|2536.3027442583|2536.3027442583|2536.3027442583|2536.3027442583|2536.3027442583|2536.3027442583|2461.4502198573|2445.4170158097|2445.4170158097||2445.4170158097|2431.1346728946|2431.1346728946|2431.1346728946|2431.1346728946|2431.1346728946|2431.1346728946|2431.1346728946|2431.1346728946||2431.1346728946|2431.1346728946|2431.1346728946||2431.1346728946|2431.1346728946|2339.2635824046|2213.0817148246|2207.4453139808|2207.4453139808|2207.4453139808|2116.2670101088||-2378.1077257532|-2378.1077257532|-2378.1077257532||-2378.1077257532|-2378.1077257532|-2378.1077257532|-2392.9307711277|-2430.0840100078|-2430.0840100078|-2430.0840100078|-2523.2323418489|2285.0904538046|2285.0904538046||2285.0904538046|2285.0904538046|2285.0904538046|2279.8865556596|2276.4838906192|2276.4838906192|2276.4838906192|2276.4838906192|2230.7915644821|2230.7915644821|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2177.4737583471|2177.4737583471|2177.4737583471|2177.4737583471||2140.4702223379|2140.4702223379|2140.4702223379||2140.4702223379|2114.94727337|2114.94727337|2112.7246234578|2112.7246234578|2061.8412835512|2038.63131488|2038.63131488|2038.63131488|2038.63131488|2038.63131488|1954.8459515377|1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571||1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571
04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM||-2690.1638160799|-2690.1638160799|-2690.1638160799|-2690.1638160799|-2690.1638160799|-2690.1638160799|-2690.1638160799||-2690.1638160799|-2690.1638160799||-2690.1638160799|-2690.1638160799|-2714.8293160437|-2725.3159799574|-2761.9898556601|-2814.3452571653|-2814.3452571653|-2814.3452571653|-2814.3452571653|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684||2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2614.2725711684|2600.9583337418|2582.2086945508|2582.2086945508|2582.2086945508|2582.2086945508|2582.2086945508|2582.2086945508|2546.8984816841|2536.1786127305|2536.1786127305|2536.1786127305|2536.1786127305|2536.1786127305|2536.1786127305|2536.1786127305|2536.1786127305|2525.8207459158|-2711.3198841753|-2711.3198841753|-2711.3198841753|-2711.3198841753||-2711.3198841753|-2748.7858739101|-2775.8613331604|-2775.8613331604|-2775.8613331604|-2821.870722725|-2821.870722725|-2821.870722725|2660.11245423|2660.11245423|2660.11245423|2660.11245423|2660.11245423|2660.11245423|2660.11245423|2660.11245423|2660.11245423|2660.11245423|2660.11245423|2660.11245423||2660.11245423|2654.1937549811|2654.1937549811|2639.5846409513|2597.9412677236|2577.6374464507|2562.5417292378|2560.7962166227|2552.1672373188|2552.1672373188|2534.7025700026|2490.266730884|2424.0157415638|2401.7452738296|2346.5420170372|2319.6494688|2284.2296321026|2284.2296321026|2275.1275437892|-2482.9011384971|-2482.9011384971||-2482.9011384971|-2482.9011384971|-2482.9011384971|-2482.9011384971|-2482.9011384971|-2482.9011384971|-2482.9011384971|-2482.9011384971|-2485.5902000011|2302.9151357084|2302.9151357084|2302.9151357084|2302.9151357084|2302.9151357084|2302.9151357084|2302.9151357084|2302.9151357084|2302.9151357084|2302.9151357084||2302.9151357084|2302.9151357084|2302.9151357084|2302.9151357084|2302.9151357084|2302.9151357084|2302.9151357084|2302.9151357084|2302.9151357084|2302.9151357084|2298.461329715|2259.882014028||2238.0994410424|2198.6174679632|2198.6174679632|2198.1771176268|2198.1771176268|2165.9967376842|2163.4388892702|2163.4388892702|2163.4388892702||2163.4388892702|2163.4388892702|2163.4388892702||2163.4388892702|2154.306179386|2154.306179386|2154.306179386|2154.306179386|2154.306179386|2145.7375430306|2145.7375430306||2094.8590104097|2094.8590104097|2094.8590104097||2094.8590104097|2094.8590104097|2094.8590104097|2094.8590104097|2094.8590104097|2094.8590104097|2094.8590104097|2094.8590104097|2094.8590104097|2094.8590104097||2079.0815070187|2079.0815070187|2079.0815070187|2079.0815070187|2057.0099155676|2026.2931829725|2026.2931829725|2026.2931829725|2022.6077970371|2022.6077970371|2022.6077970371|2022.6077970371|2013.6600524599|2013.6600524599|2013.6600524599|2013.6600524599|2013.6600524599|2013.6600524599|2013.6600524599|2013.6600524599|2013.6600524599|2013.6600524599|2013.6600524599|2013.6600524599|2013.6600524599|2013.6600524599|2013.6600524599|2001.0553515382|2001.0553515382||2001.0553515382|2001.0553515382|2001.0553515382||2001.0553515382|2001.0553515382|2001.0553515382|2001.0553515382|2001.0553515382|2001.0553515382|2001.0553515382|2001.0553515382|2001.0553515382|2001.0553515382|2001.0553515382|2001.0553515382|2001.0553515382|2001.0553515382|2001.0553515382|1998.1032156877|1998.1032156877|1998.1032156877|1998.1032156877||1998.1032156877|1998.1032156877|1998.1032156877|1998.1032156877|1998.1032156877|1997.1095571443
04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP||-503.91297170725|-503.91297170725|-503.91297170725|-503.91297170725|-503.91297170725|-503.91297170725|-503.91297170725||-506.08108713457|-516.83731632574||-537.14146868767|-545.40995944409|-551.09796922823|-551.09796922823|-551.09796922823|-551.09796922823|-551.09796922823|-551.09796922823|-559.0533330509|-564.97591204875|-569.40378099275|-573.4889110262|-573.4889110262|-574.85987469166|-578.41931741998|-588.40480866218|-591.39146152894|-594.69606226197|-605.42658368147|-605.42658368147|-625.29345683032|-629.87880430149|-635.17924870304|-641.04082985776|-646.44681696772|-646.44681696772|-646.44681696772|-646.44681696772|-649.64343199315|-649.64343199315|-649.64343199315||-649.64343199315|-649.64343199315|-649.64343199315|-649.64343199315|-655.94825166665|-663.76472678673|-666.23304807358|-666.8172715683|615.1394059444|615.1394059444|615.1394059444|615.1394059444|615.1394059444|615.1394059444|615.1394059444|615.1394059444|615.1394059444|615.1394059444|615.1394059444|615.1394059444|615.1394059444|601.06045715284|-647.36745887515|-647.36745887515|-647.36745887515|-647.36745887515|-647.36745887515|-648.14997329444|-650.0102391252|-650.0102391252|-650.0102391252|-658.69846956876|-658.69846956876||-658.69846956876|-674.45869631372|-674.45869631372|-674.45869631372|-694.88186851698|622.86973419729|622.86973419729|622.86973419729|622.86973419729|622.86973419729|622.86973419729|619.48305427304|598.55894715776|592.44570891729|592.44570891729|592.44570891729|592.44570891729|592.44570891729|592.44570891729|592.44570891729||592.44570891729|592.44570891729|592.44570891729|592.44570891729|592.44570891729|592.44570891729|590.55828075744|590.55828075744|590.55828075744|590.55828075744|590.55828075744|571.87865681491|565.81792285533|562.63393708101|562.63393708101|562.63393708101|562.63393708101|562.63393708101|562.63393708101|562.63393708101|562.63393708101||562.63393708101|551.2377268565|535.83079134229|519.97865704699|516.3771288534|516.3771288534|516.3771288534|516.3771288534|516.3771288534|516.3771288534|515.22090201277|515.22090201277|515.22090201277|515.22090201277|515.22090201277|515.22090201277|514.80586253994|514.80586253994|514.80586253994||514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994||514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994|514.80586253994||514.80586253994|514.80586253994|-572.50554248455||-572.50554248455|-572.50554248455|-572.50554248455|-572.50554248455|-572.50554248455|-572.50554248455|-572.50554248455|-572.50554248455||-572.50554248455|-572.50554248455|-572.50554248455||-572.50554248455|-572.50554248455|-572.50554248455|-593.24226264559|-598.43786635205|-598.43786635205|-598.43786635205|-603.82420846311|-603.82420846311|-603.82420846311||-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|-603.82420846311|557.03286150895|557.03286150895|557.03286150895|557.03286150895|557.03286150895|557.03286150895|557.03286150895|552.74764695656|549.08625269479|541.79860189829|533.7790217761|518.99891444089|514.50067378187|514.50067378187||514.50067378187|514.50067378187|514.50067378187||514.50067378187|514.50067378187|514.50067378187|506.58686586115|499.04652304885|497.45447005428|488.77717674216|477.14774492004|477.14774492004|474.84194286905|470.21882913998|465.74313840261|459.53127065622|454.21807613332|444.11453480145|430.72398946613|430.72398946613|430.72398946613|430.72398946613||430.72398946613|430.72398946613|430.72398946613|430.72398946613|430.72398946613|427.14887786276
04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP||-363.13228369648|-363.13228369648|-363.13228369648|-363.13228369648|-363.13228369648|-363.13228369648|-363.13228369648||-363.13228369648|-374.6692020727||-390.09355718038|-397.73448797224|-410.40276485016|-410.40276485016|-414.27481645452|-414.27481645452|-414.27481645452|-414.27481645452|-419.46368528855|-422.70133428057|-423.90702893425|-426.45178242739|-426.45178242739|-426.45178242739|-426.45178242739|-427.16220084739|-427.16220084739|-427.16220084739|-433.01876142967|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124||391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|391.5558186124|390.53002098144|390.53002098144|371.36113917101|361.85681858844|357.47701455031|347.92503612319|347.92503612319|322.22502928618|313.18417436089|313.18417436089|313.18417436089|313.18417436089|313.18417436089|313.18417436089||313.18417436089|313.18417436089|313.18417436089|313.18417436089|313.18417436089|313.18417436089|313.18417436089|313.18417436089|313.18417436089|313.18417436089|313.18417436089|312.39908431863|308.85176917022|300.49341445071|300.49341445071|300.49341445071|300.49341445071|300.49341445071|300.49341445071|300.49341445071||300.49341445071|295.54189269018|295.54189269018|295.54189269018|290.30821339819|290.30821339819|290.14523778727|286.45580891294|281.84534018484|280.54866224961|280.54866224961|280.54866224961|280.54866224961|280.54866224961|280.54866224961|280.54866224961|280.54866224961|280.54866224961|279.58462743446|-306.67404681513|-306.67404681513||-306.67404681513|-306.67404681513|-306.67404681513|-306.67404681513|-306.67404681513|-306.67404681513|-306.67404681513|-306.67404681513|-306.67404681513|-309.0071505714|-309.0071505714|-310.76627298732|-312.76530230199|-314.98089009032|-317.19266277667|-319.32445347949|-319.32445347949|-319.32445347949|-319.32445347949||-319.32445347949|-319.32445347949|-321.2910712896|-323.32618116651|-324.21286686892|-324.21286686892|-326.94335510106|-326.94335510106|-327.20651109319|-335.19889511114|-339.5821022882|-339.90234469196||-346.36648833775|-348.80277901549|-348.80277901549|-354.15864097695|-364.79293814876|-372.98601813643|-372.98601813643|351.6448101921|351.6448101921||351.6448101921|351.6448101921|351.6448101921||351.6448101921|-384.77253726776|-384.77253726776|-384.77253726776|-384.77253726776|-384.77253726776|-384.77253726776|-384.77253726776||-384.77253726776|-384.77253726776|-384.77253726776||-384.77253726776|-384.77253726776|-384.77253726776|-384.77253726776|-384.77253726776|-384.77253726776|-384.77253726776|-389.40559560784|349.44339898366|349.44339898366||349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|349.44339898366|334.66766858916|330.64462328863|323.03688579749|323.03688579749|323.03688579749|323.03688579749|323.03688579749|323.03688579749||323.03688579749|320.69028251788|320.69028251788||304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|297.54787126989|295.82540879218|294.99768559102|284.68910256099|279.77955161942|277.09394319204|277.00268866591|277.00268866591||277.00268866591|277.00268866591|277.00268866591|277.00268866591|277.00268866591|277.00268866591
04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM||-1739.9416388723|-1739.9416388723|-1739.9416388723|-1739.9416388723|-1739.9416388723|-1739.9416388723|-1739.9416388723||-1739.9416388723|-1739.9416388723||-1739.9416388723|-1739.9416388723|-1759.180444722|-1759.180444722|-1759.180444722|-1759.180444722|-1759.180444722|-1759.180444722|-1772.522685162|-1792.8251596201|-1810.3890526812|-1823.8100612473|-1826.6417943981|-1853.0880506333|-1873.8894600135|-1903.346673778|-1933.9990711249|-1971.9183879469|-1995.7662638439|-1995.7662638439|-2033.7431143404|-2066.2309288009|-2066.2309288009|-2077.4974167415|-2077.4974167415|-2084.0842686748|-2084.0842686748|-2084.0842686748|-2084.0842686748|-2096.8709777429|1952.6329717734||1952.6329717734|1952.6329717734|1952.6329717734|1952.6329717734|1952.6329717734|1952.6329717734|1952.6329717734|1902.9061285763|1881.1877493869|1881.1877493869|1881.1877493869|1881.1877493869|1878.2752879472|1868.3753199413|1826.4141874131|1801.9240385186|1801.9240385186|1801.9240385186|1801.9240385186|1801.9240385186|1801.9240385186|1801.9240385186|1801.9240385186|1801.9240385186|1801.9240385186|1801.9240385186|1791.034323115|1791.034323115|1791.034323115|1783.0519578664|-1914.1340664387|-1914.1340664387|-1914.1340664387||-1914.1340664387|-1914.1340664387|-1914.1340664387|-1914.1340664387|-1914.1340664387|-1914.1340664387|-1914.1340664387|-1914.1340664387|-1914.1340664387|-1914.1340664387|-1914.1340664387|-1914.1340664387|-1914.1340664387|-1914.1340664387|-1914.1340664387|-1914.1340664387|-1914.1340664387|-1936.821217484|-1972.9383035461|1787.0086694276||1787.0086694276|1787.0086694276|1787.0086694276|1787.0086694276|1784.3948889552|1784.3948889552|1784.3948889552|1784.3948889552|1784.3948889552|1784.3948889552|1784.3948889552|1784.3948889552|1784.3948889552|1784.3948889552|1784.3948889552|1784.3948889552|1760.763637511|1760.763637511|1760.763637511|1760.763637511|1760.763637511||1760.763637511|1760.763637511|1760.763637511|1760.763637511|1760.763637511|1760.763637511|1760.763637511|1760.763637511|1760.763637511|1760.763637511|1760.763637511|1760.763637511|1760.763637511|1760.763637511|1759.7123777249|1750.7887096248|1730.6712667955|1730.6712667955|1725.9791487072||1679.5351272528|1650.5278947557|1623.3421242729|1599.1717911843|1570.6742232776|1557.40000137|1557.40000137|1553.3098945106|1553.3098945106|1550.4720805977|1545.2847115609|1545.2847115609||1527.7218637568|1523.4437130935|1484.0124779815|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165||1456.4414458165|1456.4414458165|1456.4414458165||1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165||1456.4414458165|1456.4414458165|1456.4414458165||1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165||1456.4414458165|1456.4414458165|1456.4414458165|1456.4414458165|1428.6323120312|1428.6323120312|1412.5581054904|1374.8312717254|1352.2546767962|1352.2546767962|1344.9162749992|1325.4180467114|1320.9235302824|1320.9235302824|1303.4150675556|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1407.6664476746|-1407.6664476746||-1407.6664476746|-1414.3821600139|-1448.6829704907||1347.5958548505|1347.5958548505|1347.5958548505|1347.5958548505|1344.195372577|1341.4010691175|1341.4010691175|1326.231537644|1326.231537644|1326.231537644|1326.231537644|1318.3743928704|1318.3743928704|1296.4195872105|1296.4195872105|1296.4195872105|1293.3829018051|1285.6531753998|1283.6290450052||1283.6290450052|1283.6290450052|1283.6290450052|1283.6290450052|1283.6290450052|1283.6290450052
04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM||1785.773220177|1785.773220177|1785.773220177|1782.8202541355|1775.3474693302|1760.5071409807|1760.5071409807||1760.5071409807|1760.5071409807||1760.5071409807|1760.5071409807|1760.5071409807|1753.1385026208|1753.1385026208|1753.1385026208|1753.1385026208|1753.1385026208|1753.1385026208|1753.1385026208|1753.1385026208|1753.1385026208|1753.1385026208|1750.7928189694|1750.7928189694|1750.7928189694|1750.7928189694|1750.7928189694|1750.7928189694|1750.7928189694|1750.7928189694|1750.7928189694|1734.7419532603|1731.4300036768|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909||1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1722.2914302909|1717.2599415342|1703.2138795367|1689.7025048564|1689.7025048564|1689.7025048564|1689.7025048564|1689.7025048564|1689.7025048564|1689.7025048564|1689.7025048564|1671.1471787901|1643.9690875446|1626.274982412|1626.274982412|1626.274982412|1601.4666620442|1592.0526688889|1592.0526688889|1588.2473976695|1583.7665583915|1571.35456629|1555.3750435157||1555.3750435157|1555.3750435157|1555.3750435157|1555.3750435157|1555.3750435157|1555.3750435157|1555.3750435157|1555.3750435157|1555.3750435157|1555.3750435157|1538.0944900825|1530.9994186976|1530.9994186976|1512.554909664|1498.3984863501|1498.3984863501|1498.3984863501|1498.3984863501|1498.3984863501|1495.5077276335||1495.5077276335|1495.5077276335|1452.4086989365|1452.4086989365|1452.4086989365|1452.4086989365|1437.7096302203|1433.7885458394|1424.7733652773|1402.1703705989|1402.0698752097|1383.6665266544|1370.8461217384|1370.0295842012|1370.0295842012|1370.0295842012|1370.0295842012|1370.0295842012|1352.8940366992|1351.6156004015|1346.8310882497||1346.8310882497|1346.8310882497|1346.8310882497|1320.9317525148|1310.9629662184|1310.9629662184|1284.4149028661|-1378.8334982269|-1378.8334982269|-1402.0416685467|-1402.0416685467|-1404.1330307329|-1404.1330307329|-1404.1330307329|-1404.1330307329|-1404.1330307329|-1404.1330307329|-1404.1330307329|-1404.1330307329||-1404.1330307329|-1404.1330307329|-1404.1330307329|-1404.1330307329|-1404.1330307329|-1409.1200070209|-1423.6932248739|-1423.6932248739|-1443.1174856455|-1463.1916154524|-1464.5434860279|-1481.0983191651||-1499.2619873861|-1529.0021973561|-1542.4084829981|-1542.4084829981|-1542.4084829981|-1542.4084829981|-1542.4084829981|-1542.4084829981|-1563.8372114692||-1583.002453119|-1609.1693787911|-1625.0964831619||-1641.3933566708|-1647.002130093|-1647.002130093|-1647.002130093|-1651.2468193525|-1655.4547857172|-1661.8220153259|-1668.4102345483||-1668.4102345483|-1669.358150181|-1669.358150181||-1669.358150181|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686||1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1567.8498774686|1559.033340949|1559.033340949|1559.033340949|1559.033340949|1552.3121087803|1552.3121087803|1546.767454567|1546.767454567|1542.9860823314|1513.7956592419|1513.3062663452|1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439||1498.4739115439|1498.4739115439|1498.4739115439||1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439|1431.3654626964|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974||1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1374.0395112384
04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM||-4525.990207789|-4558.2019031395|-4558.2019031395|-4558.2019031395|-4558.2019031395|-4558.2019031395|-4558.2019031395||-4571.2658949813|-4620.3620078786||-4662.0889287785|-4662.0889287785|-4662.0889287785|-4662.0889287785|-4662.0889287785|-4662.0889287785|-4662.0889287785|-4662.0889287785|-4688.0681565421|-4744.6064098297|-4768.9071600105|-4789.5071003939|-4789.5071003939|-4801.2799704898|-4865.3805498932|4360.8654293149|4360.8654293149|4360.8654293149|4360.8654293149|4360.8654293149|4360.8654293149|4317.5229488047|4197.7254498438|4129.950586632|-4481.8124058399|-4481.8124058399|-4481.8124058399|-4481.8124058399|-4503.6694374783|-4562.5491037086|-4602.0795705269||4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4246.9352156883|4188.8643650016|4188.8643650016|4188.8643650016|4188.8643650016|4188.8643650016|4188.8643650016|4143.1520288213|4098.9719265549|4096.1047122311|4075.5526804738|4002.8806367244|3907.348168409|3874.2822046863|3874.2822046863||3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863||3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3874.2822046863|3800.871801865|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494||-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|-4134.2393971494|3727.8099103305|3668.1633600007|3668.1633600007|3668.1633600007|3668.1633600007|-3927.529412092|-3927.529412092|-3927.529412092|-3927.529412092|-3927.529412092||-3927.529412092|-3927.529412092|-3927.529412092|-3927.529412092|-3927.529412092|-3955.7215635658|-3972.8877968657|3665.4513430779|3665.4513430779|3665.4513430779|3665.4513430779|3646.0403649217||-3906.791054149|-3906.791054149|-3906.791054149|-3906.791054149|-3906.791054149|-3910.2371558061|-3910.2371558061|-3910.2371558061|-3910.2371558061||-3910.2371558061|-3910.2371558061|-3920.8285585373||-3920.8285585373|-3920.8285585373|-3920.8285585373|-3958.8817072941|-3984.9460624019|-3984.9460624019|-3984.9460624019|-3984.9460624019||-3984.9460624019|-3984.9460624019|-3984.9460624019||-3984.9460624019|-3984.9460624019|-3990.9538497174|3617.4823755439|3617.4823755439|3617.4823755439|3617.4823755439|3617.4823755439|3617.4823755439|3617.4823755439||3617.4823755439|3617.4823755439|3617.4823755439|3617.4823755439|3617.4823755439|3617.4823755439|3617.4823755439|3617.4823755439|3537.9423403723|3537.9423403723|3537.9423403723|3537.9423403723|3537.9423403723|3537.9423403723|3537.9423403723|3477.819302345|3444.4631516942|3412.3923121037|3394.3976959947|3394.3976959947|3394.3976959947|3371.1557787528|3314.0397324683|3303.1254172063|3303.1254172063|3277.3753550556|3266.5448552267|3238.0421753321|3238.0421753321||3238.0421753321|3238.0421753321|3238.0421753321||3238.0421753321|3238.0421753321|3238.0421753321|3238.0421753321|3238.0421753321|3233.8520930267|3233.8520930267|3176.2799677293|3170.4556065048|3108.3395627831|3106.3217364256|3081.5519293618|3053.7965637657|3033.0350817015|3000.9167330321|2995.863047553|2994.8754324461|2994.8754324461|2994.8754324461||2959.3352088622|2959.3352088622|2959.3352088622|2882.189145372|2871.7269049144|2871.7269049144
04262|18177|/equities/hdfc-bank-ltd|NIFTY200||1703.8884306319|1703.8884306319|1697.1038172385|1684.9153606253|1680.9753939131|1676.9518175132|1676.9518175132||1676.9518175132|1676.9518175132||1676.9518175132|1676.9518175132|1676.9518175132|1676.9518175132|1664.3048419959|1661.4636773954|1661.4636773954|1657.8459014575|1657.8459014575|1657.8459014575|1657.8459014575|1657.8459014575|1657.8459014575|1657.8459014575|1657.8459014575|1657.8459014575|1636.2493024477|1636.2493024477|1636.2493024477|-1724.3766034477|-1724.3766034477|-1724.3766034477|-1724.3766034477|-1724.3766034477|-1724.3766034477|-1724.3766034477|-1724.3766034477|-1724.3766034477|-1724.3766034477|-1754.6879049266|-1779.2698726615||1711.6149968684|1711.6149968684|1711.6149968684|1711.6149968684|1706.9360764359|1702.6345198788|1689.8605600107|1664.4617387706|1652.8880227334|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761||-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1694.9312518761|-1695.0691836207|-1695.0691836207|-1695.0691836207|-1695.960191816||-1707.4224977426|-1712.0514783413|-1712.0514783413|-1712.0514783413|-1731.5933309695|-1739.5731089006|-1750.0979353995|-1775.4977195629|1687.2426556383|1687.2426556383|1626.2946078815|1605.413719274|1605.413719274|1605.413719274|1604.9263764503|1594.0264927681|1569.1915100276|1569.1915100276|1569.1915100276|1538.3961453106|1512.4373538391||1498.1026343654|-1586.007226505|-1586.007226505|-1586.007226505|-1586.007226505|-1586.007226505|-1586.007226505|-1586.007226505|-1586.007226505|1492.800396531|1456.7216646881|1456.7216646881|1456.7216646881|1456.7216646881|1453.8823753696|1424.774830326|-1516.7411232484|-1516.7411232484|-1516.7411232484||-1516.7411232484|-1516.7411232484|-1516.7411232484|-1516.7411232484|-1516.7411232484|-1516.7411232484|-1543.6040827977|-1549.5607052449|1484.0417931028|1484.0417931028|1484.0417931028|1484.0417931028||1484.0417931028|1484.0417931028|1484.0417931028|1484.0417931028|1484.0417931028|1484.0417931028|1484.0417931028|1484.0417931028|1484.0417931028||1484.0417931028|1484.0417931028|1484.0417931028||1484.0417931028|1484.0417931028|1483.6575343286|1474.5111180582|1449.7678872522|1417.4893435832|1413.7603424253|-1471.0422584092||-1471.0422584092|-1471.0422584092|-1471.0422584092||-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092||-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1471.0422584092|-1487.9580459104|-1495.8423003605|-1498.6580708215|-1519.611764346|-1538.3937070749|-1541.1762557452|-1548.4153696105|-1552.217453214|-1552.217453214|-1552.217453214|-1552.217453214|-1552.217453214||-1552.217453214|-1552.217453214|-1571.4138558932||-1607.8293399356|-1615.246507806|-1674.2517011104|-1714.0239102079|-1714.0239102079|-1714.0239102079|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1627.7928800305|1614.5976661797||1612.6862632031|1605.6291731988|1599.7206538689|1599.7206538689|1599.7206538689|1597.3229907897
04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM||-712.07127420127|-724.7569957488|-727.75586972721|-727.75586972721|-727.75586972721|-727.75586972721|-727.75586972721||-735.34539927915|-740.76434134858||-743.64371193136|-746.53744685082|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|697.75220945453|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539||-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-743.56904755539|-750.88124786573|-750.88124786573|-750.88124786573|-750.88124786573|-770.27641567872|707.82714010858|707.82714010858|707.82714010858|704.83846798631|700.5677361035|696.93355904946|687.27064897097|686.76459504804|686.50511510329|675.26958590036|672.55788136064|671.81709650423|666.03843581307|660.21297814372|660.21297814372|660.21297814372|660.21297814372||660.21297814372|660.21297814372|660.21297814372|660.21297814372|660.21297814372|660.21297814372|660.21297814372|660.21297814372|660.21297814372|660.21297814372|647.90886324779|647.83841925364|647.83841925364|641.3010091859|624.13167212605|606.67409031258|605.90489316841|605.90489316841|605.90489316841|605.90489316841||602.7804409228|600.47273383783|594.65831134554|594.65831134554|588.93837356268|588.93837356268|577.93426937194|567.66310759751|562.33675502371|557.75572330667|557.75572330667|557.75572330667|556.5285997624|554.80281724768|554.80281724768|554.80281724768|554.80281724768|554.80281724768|554.80281724768|554.80281724768|553.83647378106||552.80996951151|534.15554744985|-582.24328313504|-582.24328313504|-582.24328313504|-582.24328313504|-582.24328313504|-582.24328313504|-582.24328313504|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984||-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-585.81397993984|-591.74607322417|-599.09284218376|-604.06428197827|-615.86306056939|-621.50063980908||-623.72085967882|-623.72085967882|-629.92943619926|-629.92943619926|-636.0794223844|598.45479867055|598.45479867055|598.45479867055|598.45479867055||598.45479867055|598.45479867055|598.45479867055||598.45479867055|598.45479867055|593.30631198861|593.30631198861|593.30631198861|593.30631198861|593.30631198861|588.66258515228||586.8216683039|586.8216683039|586.8216683039||583.87666801995|583.87666801995|583.87666801995|583.87666801995|583.87666801995|580.86608247816|580.86608247816|580.86608247816|580.86608247816|580.86608247816||573.34563160008|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-619.14423477203|-621.69639027946||-625.79875748282|-629.51530575891|-644.24755313816||-648.0802759705|-648.0802759705|-654.15586625845|-655.54539406864|-669.15322783885|-676.06469285155|-680.28930814191|-680.28930814191|-680.28930814191|-680.28930814191|-680.28930814191|-680.28930814191|-680.28930814191|-686.48849940229|-686.48849940229|-686.48849940229|-686.89077225351|-686.89077225351|-687.07308706336||-691.44228505087|-692.7275626813|-707.77794433384|653.24613217944|653.24613217944|653.24613217944
04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH||-4999.4805244022|-4999.4805244022|-4999.4805244022|-4999.4805244022|-4999.4805244022|-4999.4805244022|-4999.4805244022||-4999.4805244022|-4999.4805244022||-4999.4805244022|-5041.1311382247|-5168.4956440343|-5186.2671055677|-5243.7942340509|-5331.3935499871|-5332.7905588415|-5332.7905588415|-5332.7905588415|-5332.7905588415|-5332.7905588415|-5332.7905588415|-5332.7905588415|-5417.9837318291|-5483.2875340636|-5598.5416773883|-5612.2425061831|-5612.2425061831|-5612.2425061831|-5653.074816983|-5668.1303847554|-5838.7171375754|-5868.1122747171|-5868.1122747171|-5868.1122747171|-5937.3301013138|-5937.3301013138|-5937.3301013138|-5987.9752590552|-6026.9696346274|-6129.1967565738||-6188.490753832|-6257.23972648|5762.8318619174|5762.8318619174|5762.8318619174|5762.8318619174|5690.8632558631|5644.901013459|5617.7178415603|5616.6226614125|5479.777973401|5435.3313527954|5435.3313527954|5376.7889868298|5376.7889868298|5376.7889868298|5369.7600070679|5353.304889127|5353.304889127|5284.3775569293|5249.4695022739|5206.0799916759|-5516.5547485752|-5516.5547485752|-5516.5547485752|-5516.5547485752|-5516.5547485752|-5516.5547485752|-5516.5547485752|-5516.5547485752|-5516.5547485752|-5516.5547485752|-5516.5547485752||-5586.7821832729|-5586.7821832729|-5586.7821832729|-5586.7821832729|-5589.7969082807|-5610.9302562631|-5610.9302562631|-5610.9302562631|-5728.1309216726|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177||5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177|5330.1266769177||5326.3490040839|5291.3172413699|5291.3172413699|5218.1856881107|5110.6979108348|5019.764470155|5005.9940239135|4968.4599940185|4835.7598697614|4835.7598697614|4772.8078018981|4772.8078018981|4772.8078018981|4748.5461226767|4748.5461226767|4748.5461226767|4727.9505871742|4727.9505871742|4727.9505871742||4727.9505871742|4693.8257392214|4650.1811598987|4548.0039688979|4447.5239036597|4447.5239036597|4374.385093693|4270.7659786054|-4563.2480068278|-4563.2480068278|-4563.2480068278|-4563.2480068278||-4563.2480068278|-4563.2480068278|-4563.2480068278|-4563.2480068278|-4563.2480068278|-4563.2480068278|-4563.2480068278|-4563.2480068278|-4680.2395388364||-4717.2495527002|-4740.8382616808|-4759.1512023753||-4759.1512023753|-4759.1512023753|-4759.1512023753|-4759.1512023753|-4759.1512023753|-4759.1512023753|-4759.1512023753|-4759.1512023753||-4759.1512023753|-4759.1512023753|-4759.1512023753||-4759.1512023753|-4759.1512023753|-4759.1512023753|-4759.1512023753|-4759.1512023753|-4759.1512023753|-4759.1512023753|-4759.1512023753|-4759.1512023753|-4759.1512023753||-4759.1512023753|-4759.1512023753|-4759.1512023753|-4759.1512023753|-4759.1512023753|-4759.1512023753|-4766.2930026392|-4829.1920949463|-4869.3995011123|-4903.5643526222|-4903.5643526222|4508.496192096|4508.496192096|4508.496192096|4507.8388518659|4507.8388518659|4507.8388518659|4507.8388518659|4507.8388518659|4507.8388518659|4452.3912318909|4416.4838557468|4397.373907644|4354.0136245958|4281.720813353|4266.6491025103|4250.1399630721|4250.1399630721|4144.0145097502||4132.5774692487|4132.5774692487|4132.5774692487||4076.0458208666|4048.4764503994|4048.4764503994|4048.4764503994|4029.4287491417|3962.7066939248|3936.1132862185|3844.1695184013|3844.1695184013|3844.1695184013|3844.1695184013|3844.1695184013|3844.1695184013|3844.1695184013|3844.1695184013|3844.1695184013|3808.7898077723|3759.4324822687|3701.217854105||3657.982342541|3657.982342541|3657.982342541|3657.982342541|3657.982342541|3649.5138821202
04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM||-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741|-700.49080871741||-700.49080871741|-700.49080871741||-700.49080871741|-709.89255506904|-719.86980200882|-719.86980200882|-727.11369399092|-737.32157653029|-737.32157653029|-737.32157653029|-737.32157653029|-747.3290785705|-747.3290785705|-754.65003058634|-754.65003058634|-754.65003058634|-754.65003058634|-763.14167623742|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873|707.22826776873||707.22826776873|707.22826776873|699.65361118726|675.45356360104|675.45356360104|658.38730441891|-697.45108710652|-697.45108710652|-697.45108710652|-697.45108710652|-697.45108710652|-697.45108710652|-697.45108710652|-697.45108710652|-697.45108710652|654.2982642336|654.2982642336|654.2982642336|654.2982642336|654.2982642336|654.2982642336|654.2982642336|654.2982642336|654.2982642336|654.2982642336|653.67027528234|644.40031536363|630.93923386757|628.77694076106|625.10768279549|-676.19104352297|-676.19104352297|-676.19104352297||-676.19104352297|-676.19104352297|-676.19104352297|-676.19104352297|-678.97317283686|-678.97317283686|-678.97317283686|-681.74240205615|-697.13184735226|-697.13184735226|-697.13184735226|-697.13184735226|-697.13184735226|-697.13184735226|-697.13184735226|-706.92707567135|-714.40229680714|654.60241445716|654.60241445716|654.60241445716||654.60241445716|654.60241445716|654.60241445716|654.60241445716|654.60241445716|654.60241445716|649.92215701403|648.46903622219|646.11558969891|644.3519041406|644.3519041406|644.3519041406|644.3519041406|644.3519041406|644.3519041406|644.3519041406|644.3519041406|644.3519041406|644.3519041406|644.3519041406|644.3519041406||644.3519041406|644.3519041406|644.3519041406|644.3519041406|644.3519041406|644.3519041406|644.3519041406|644.3519041406|644.3519041406|644.3519041406|644.21099871898|644.21099871898|638.92335022052|633.04538777758|632.15522773303|632.15522773303|632.15522773303|632.15522773303|624.29469137763||604.38326578054|604.38326578054|604.38326578054|604.38326578054|604.38326578054|604.38326578054|604.38326578054|604.38326578054|604.38326578054|604.38326578054|604.38326578054|604.38326578054||604.38326578054|604.38326578054|604.38326578054|591.13417741891|577.62412603295|574.84489466717|574.84489466717|573.45786533889|573.45786533889||571.79678990586|571.79678990586|560.12696030122||555.83830889046|542.52313251826|537.20283779813|537.20283779813|537.20283779813|535.67258670278|529.58711378598|529.58711378598||520.427376456|519.45542981331|509.7615941068||-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606||-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606|-548.31335455606|-554.89262227692|-556.20847055291|-562.43995371764|-565.92319705487|-565.92319705487|-565.92319705487|-565.92319705487|-572.87576026387|-577.00083795595|-578.43980943945|-579.04701828721|-590.28278080361|551.65215267511|551.65215267511|551.65215267511|-593.23913513605|-593.23913513605|-593.23913513605|-593.23913513605|-593.23913513605|-593.23913513605|-593.23913513605|-593.23913513605||-593.23913513605|-593.23913513605|-593.23913513605||-597.19738883079|-597.19738883079|-608.24156145587|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|572.76182504187|572.05200476657|568.59669976776|550.79355055033|536.81227160757||528.29847178597|528.29847178597|528.29847178597|528.29847178597|526.28163396141|522.07125453177
04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200||4095.1245095196|4095.1245095196|4008.7662193447|-4450.8691379697|-4450.8691379697|-4450.8691379697|-4450.8691379697||-4499.5861575694|-4499.5861575694||-4499.5861575694|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4528.1043783072|-4610.2438513309|-4632.5819268261|4293.6090397094|4293.6090397094|4293.6090397094|4293.6090397094|4293.6090397094|-4586.7538586575|-4586.7538586575|-4586.7538586575|-4586.7538586575|-4586.7538586575|-4586.7538586575|-4586.7538586575|-4609.1349568851|-4676.622038683||-4680.0392602985|-4680.0392602985|-4680.0392602985|-4680.0392602985|-4680.0392602985|-4680.0392602985|-4680.0392602985|-4680.0392602985|-4681.1046305834|-4759.0272805093|-4831.9218318593|-4922.7992413454|-4944.442775412|-4944.442775412|-4975.4146711536|-4975.4146711536|-4975.4146711536|-4975.4146711536|-4975.4146711536|-4975.4146711536|-4975.4146711536|-4975.4146711536|-4975.4146711536|-4975.4146711536|-5072.1161819242|-5120.929139855|-5129.507132973|-5129.507132973|-5129.507132973|-5129.507132973|-5129.507132973|-5129.507132973|-5129.507132973||-5129.507132973|-5129.507132973|-5129.507132973|-5129.507132973|-5129.507132973|-5129.507132973|-5129.507132973|-5129.507132973|-5247.2997278259|-5420.0719632093|-5460.2025907203|-5460.2025907203|-5460.2025907203|-5460.2025907203|-5460.2025907203|-5460.2025907203|-5460.2025907203|-5460.2025907203|-5460.2025907203|-5691.7584124323||5118.8910174911|5118.8910174911|5118.8910174911|5118.8910174911|5118.8910174911|5118.8910174911|5118.8910174911|5040.3928514658|4991.1142360036|4861.2077123131|4804.4972845145|4753.9246629154|4748.7351026828|4748.7351026828|4748.7351026828|4748.7351026828|4748.7351026828|4748.7351026828|4748.7351026828|4748.7351026828|4748.7351026828||4430.4695585364|-5182.1748274321|-5182.1748274321|-5182.1748274321|-5182.1748274321|-5182.1748274321|-5182.1748274321|-5182.1748274321|-5426.7675541728|4706.9440064496|4583.8392793695|4583.8392793695|4583.8392793695|4583.8392793695|4583.8392793695|4583.8392793695|4474.2324458272|4346.9472108584|4316.2718304243||4089.0021206103|3926.4468820583|3755.1521617054|3701.1298862965|3701.1298862965|3701.1298862965|3701.1298862965|3701.1298862965|3701.1298862965|3701.1298862965|3701.1298862965|3701.1298862965||3701.1298862965|3701.1298862965|3683.0831880073|3655.9034662755|3570.3649625284|3496.7444760515|3442.3382904478|3379.6076125682|3379.6076125682||3333.0918595593|3317.604792414|3309.7358614712||3290.820390784|3255.3774310533|3255.3774310533|3223.4118223121|3223.4118223121|3215.8410167617|3150.2677421484|3079.1392067708||-3356.4487470017|-3356.4487470017|-3356.4487470017||-3356.4487470017|-3356.4487470017|-3356.4487470017|-3433.5180305227|-3436.3013142472|-3436.3013142472|-3436.3013142472|-3443.0809737473|3124.0072977094|3124.0072977094||3038.53313298|2977.3096675727|2977.3096675727|2916.769123909|2866.887893753|2850.2310091183|2850.2310091183|2820.8677879092|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705||2815.3719439705|2815.3719439705|2815.3719439705||2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2802.327741459|2802.327741459|2775.2034050131|2775.2034050131|2655.3676342593|2605.8730880427|2605.8730880427|2605.8730880427|2575.6331063914|2575.6331063914|2575.6331063914|2575.6331063914||2575.6331063914|2575.6331063914|2575.6331063914|2575.6331063914|2566.9479176918|2562.0578661101
04267|39868|/equities/hindustan-copper-ltd|NIFTY200||-292.22190127494|-292.22190127494|-292.22190127494|-292.22190127494|-292.22190127494|-292.22190127494|-292.22190127494||-295.95113385903|-295.95113385903||-296.09847697933|-300.16218714934|-309.057991825|-311.71998006598|-323.70552933763|-323.85467294086|-323.85467294086|-323.85467294086|-323.85467294086|-323.85467294086|-323.85467294086|-323.85467294086|-323.85467294086|-323.85467294086|-323.85467294086|-331.71074839023|-333.90083493554|-344.125931097|-350.63446424297|-350.63446424297|-350.63446424297|-350.63446424297|-350.63446424297|-350.63446424297|-350.63446424297|-350.63446424297|-350.8746224604|-350.8746224604|-357.1384744867|319.32453076171|319.32453076171||319.32453076171|319.32453076171|319.32453076171|315.41640817147|315.41640817147|310.45155039343|303.95173656182|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|300.42237677822|291.20818217871|-325.49972241791|-325.49972241791|-325.49972241791|-325.49972241791|-325.49972241791|-325.49972241791||-325.49972241791|-325.49972241791|-325.49972241791|-325.49972241791|-325.49972241791|-325.49972241791|-325.49972241791|-330.50247715217|-342.95561412355|-342.95561412355|-342.95561412355|-342.95561412355|-342.95561412355|-342.95561412355|-342.95561412355|-344.80881956197|-344.80881956197|-344.80881956197|-344.80881956197|-354.79591028532||-359.71819530775|-359.71819530775|-359.71819530775|-359.71819530775|-359.71819530775|-359.71819530775|-359.71819530775|-359.71819530775|-359.71819530775|-359.71819530775|-359.71819530775|-361.03133218873|-362.38759335532|-363.00844180865|-369.76771278163|-371.93698298809|-371.93698298809|-378.93177658095|-378.93177658095|-380.06863759375|-382.24601221421||-382.24601221421|-382.24601221421|-382.24601221421|-382.24601221421|-382.24601221421|-382.24601221421|-382.24601221421|-382.24601221421|-394.60112434337|350.21849026884|350.21849026884|350.21849026884|350.21849026884|350.21849026884|350.21849026884|350.21849026884|350.21849026884|350.21849026884|350.21849026884||347.51800190423|347.51800190423|347.51800190423|347.51800190423|347.51800190423|347.51800190423|347.51800190423|347.51800190423|347.51800190423|347.51800190423|347.51800190423|347.51800190423||347.51800190423|347.51800190423|344.31445096835|333.72716536902|330.22468986823|330.22468986823|330.22468986823|315.28302761221|315.28302761221||315.28302761221|315.28302761221|315.28302761221||308.53114484311|298.55961114566|282.18844733415|274.14067368667|274.14067368667|265.9118566001|262.72429460558|247.76030767265||-287.25404320432|-287.25404320432|-287.25404320432||-287.25404320432|-287.25404320432|-287.25404320432|-287.25404320432|-287.25404320432|-287.25404320432|-287.25404320432|-287.25404320432|-294.69020268445|-294.69020268445||-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-294.69020268445|-304.30299416654|261.21209231827|261.21209231827|261.21209231827|259.0648697835|259.0648697835|259.0648697835|253.03686874072|253.03686874072|250.70207943034|243.53582297267||243.53582297267|243.53582297267|243.53582297267||243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|236.01757294273|231.80927988007|231.80927988007|231.80927988007|229.49085941264|218.68706279274|202.3217349105|201.66026168984||192.49196048491|181.15178750203|181.15178750203|181.15178750203|170.6908772063|169.63430834608
04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM||-398.95845472939|-398.95845472939|-398.95845472939|-398.95845472939|-398.95845472939|-398.95845472939|-398.95845472939||-408.72050118587|-411.95362946731||-411.95362946731|-411.95362946731|-411.95362946731|-411.95362946731|-411.95362946731|-411.95362946731|-411.95362946731|-411.95362946731|-415.38458524525|-422.82175663643|-422.87141321691|-429.86546048624|-430.41439002865|-434.66042183631|-437.01436539483|391.35169441679|391.35169441679|391.35169441679|391.35169441679|391.35169441679|391.35169441679|388.36299379643|-434.57854031039|-434.57854031039|-434.57854031039|-434.57854031039|-434.57854031039|-434.57854031039|-447.12616505571|403.40505602402|403.40505602402||403.40505602402|398.09728243663|390.84142221691|-434.48227402742|-434.48227402742|-434.48227402742|-434.48227402742|-434.48227402742|-436.97476722991|-443.0525113454|-446.3555566327|-448.85060898642|-453.02291548892|-455.33935020416|-457.7312322767|411.84919258956|411.84919258956|411.84919258956|411.84919258956|399.18522619543|391.21970594523|390.97189583378|383.2687677233|371.77363690718|369.74569987571|369.06456512858|369.06456512858|369.06456512858|368.01618347621|361.12908257881|357.47120252626|352.78707349831|352.78707349831||352.78707349831|352.78707349831|352.78707349831|352.78707349831|352.78707349831|352.78707349831|352.78707349831|352.78707349831|352.78707349831|352.78707349831|352.78707349831|343.52230926862|343.52230926862|333.31925218758|327.96581393391|327.96581393391|327.96581393391|327.96581393391|327.96581393391|327.96581393391||322.30645212763|-357.84151456257|-357.84151456257|-357.84151456257|-357.84151456257|-357.84151456257|-358.62494926231|-358.62494926231|-358.62494926231|-358.62494926231|-361.05549578951|-365.02278089839|-367.96578694957|-367.96578694957|-372.23976158188|-375.48860872108|-381.31790095256|-386.91710335332|-386.94447480407|-386.94447480407|-386.94447480407||-386.94447480407|-386.94447480407|-386.94447480407|-386.94447480407|-386.94447480407|-386.94447480407|-386.94447480407|-386.94447480407|-396.62172146936|349.56114006967|324.58441831453|324.58441831453|324.58441831453|324.58441831453|322.63823172101|321.07556934671|321.07556934671|321.07556934671|321.07556934671||321.07556934671|321.07556934671|321.07556934671|321.07556934671|321.07556934671|321.07556934671|321.07556934671|321.07556934671|321.07556934671|321.07556934671|321.07556934671|310.15997166453||-338.19669514502|-338.19669514502|-338.19669514502|-338.19669514502|-338.19669514502|-338.19669514502|-338.19669514502|-338.19669514502|-338.19669514502||-338.19669514502|-338.19669514502|-338.19669514502||-338.19669514502|-338.19669514502|-338.19669514502|-338.19669514502|-345.61583988074|-345.61583988074|-345.61583988074|-345.61583988074||-345.61583988074|-345.61583988074|-345.61583988074||-345.61583988074|-345.61583988074|-345.61583988074|-347.99553226766|-360.31881040266|-364.60679047561|-374.25560371584|-377.24700156524|326.761495654|326.761495654||326.761495654|326.761495654|326.761495654|326.761495654|326.761495654|326.761495654|326.761495654|326.761495654|326.761495654|326.761495654|326.761495654|326.761495654|326.761495654|326.761495654|326.761495654|316.19601574674|307.6322173462|307.6322173462|307.6322173462|307.6322173462|307.6322173462|303.47595716689|301.79750618641|291.61739205988|280.92122914694|276.78573921752|276.78573921752|276.78573921752|276.78573921752||276.78573921752|276.78573921752|276.78573921752||276.78573921752|273.45423695253|273.45423695253|273.45423695253|269.85108223675|266.09164980516|262.26844044377|258.56170019311|258.56170019311|253.23205369493|247.35416278332|241.674789635|239.56254431016|233.87824028003|233.87824028003|233.87824028003|233.87824028003|230.43813778733|230.43813778733||230.43813778733|230.43813778733|230.43813778733|230.43813778733|230.43813778733|230.43813778733
04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH||-2543.1264994716|-2543.1264994716|-2543.1264994716|-2543.1264994716|-2543.1264994716|-2543.1264994716|-2543.1264994716||-2546.8311969026|-2546.8311969026||-2570.5123921748|-2597.0860211448|-2619.5483107121|-2636.6653651448|-2636.6653651448|-2636.6653651448|-2659.1338529821|-2666.9179583916|-2683.3844421582|-2691.0115627929|-2712.8813406337|-2712.8813406337|-2712.8813406337|-2712.8813406337|-2712.8813406337|-2751.8025095582|-2813.543654826|-2842.8962429924|-2866.1084150654|-2873.0969016134|-2912.0711423092|-2935.3049042151|-2942.4699469806|-2942.4699469806|-2942.4699469806|-2942.7779684333|-2979.1192108026|-3022.0932224695|2810.4492020654|2810.4492020654|2810.4492020654||2810.4492020654|2810.4492020654|2810.4492020654|2810.4492020654|2810.4492020654|2810.4492020654|2810.4492020654|2773.3388565443|2773.3388565443|2773.3388565443|2773.3388565443|2773.3388565443|2773.3388565443|2761.1858065096|2761.1858065096|2750.1552363996|2728.26555672|2699.7795600925|2689.4594395994|2684.829144475|2684.829144475|2684.829144475|2684.829144475|2684.829144475|2684.829144475|2684.829144475|2684.829144475|2660.8316984259|2660.8316984259|2629.3849383552|2609.1222351082|2604.9401245126|2601.668197122||2601.668197122|2601.668197122|2601.668197122|2601.668197122|2601.668197122|2601.668197122|2601.668197122|2601.668197122|2601.668197122|2601.668197122|2601.668197122|2601.668197122|2601.668197122|2601.668197122|2601.668197122|2601.668197122|2601.668197122|2566.6549846495|2566.3289570107|2532.114599044||2518.0346809039|2482.0342754401|2471.6832796774|2452.4796179358|2441.7710273071|2434.5218852675|2413.8769259806|2413.8769259806|2413.8769259806|2413.8769259806|2413.8769259806|2413.8769259806|2413.8769259806|2413.8769259806|2413.8769259806|2413.8769259806|2413.8769259806|2413.8769259806|2413.8769259806|2413.8769259806|2413.8769259806||2413.8769259806|2413.8769259806|2413.8769259806|2413.8769259806|2413.8769259806|2413.8769259806|2413.8769259806|2413.8769259806|2271.9559421657|2271.9559421657|2271.9559421657|2271.9559421657|2271.9559421657|2271.9559421657|2257.0844154489|2249.5535388668|2239.8706177296|2226.7123214854|2226.7123214854||2226.7123214854|2226.7123214854|2226.7123214854|2226.7123214854|2226.70667014|2209.2213156177|2209.2213156177|2209.2213156177|2188.599720261|-2290.8047606054|-2290.8047606054|-2290.8047606054||-2290.8047606054|-2290.8047606054|-2290.8047606054|-2290.8047606054|-2290.8047606054|-2290.8047606054|-2290.8047606054|-2290.8047606054|-2290.8047606054||-2290.8047606054|-2290.8047606054|-2324.5370549696||-2337.3593812038|-2337.3593812038|-2337.3593812038|-2337.3593812038|-2337.3593812038|-2337.3593812038|-2337.3593812038|-2337.3593812038||-2337.3593812038|-2337.3593812038|-2337.3593812038||-2340.6868973074|-2340.6868973074|-2349.9093780846|-2375.3131137789|-2403.9622162648|-2420.336486913|-2420.336486913|-2436.6601156672|-2457.1685746997|-2474.8141968482||-2474.8141968482|-2474.8141968482|-2474.8141968482|-2474.8141968482|-2474.8141968482|-2474.8141968482|-2474.8141968482|-2474.8141968482|-2474.8141968482|-2474.8141968482|-2474.8141968482|-2474.8141968482|-2474.8141968482|-2474.8141968482|-2474.8141968482|-2475.3667671143|-2491.1235020888|-2504.8215235883|-2526.990671283|-2536.92105837|-2546.9725898121|-2553.1962694961|-2562.9758897179|-2563.4741530368|-2563.4741530368|-2563.4741530368|-2563.4741530368|-2563.4741530368|-2563.4741530368||-2563.4741530368|-2563.4741530368|-2572.2120444984||-2634.6157293557|-2634.6157293557|-2634.6157293557|-2634.6157293557|-2634.6157293557|-2634.6157293557|-2659.5422708987|2545.4931169636|2545.4931169636|2545.4931169636|2545.4931169636|2545.4931169636|2545.4931169636|2545.4931169636|2545.4931169636|2535.576933345|2519.2308808|2492.9482388663|2491.4123763344||2491.4123763344|2491.4123763344|2491.4123763344|2491.4123763344|2491.4123763344|2491.4123763344
04270|18186|/equities/hindustan-zinc|NIFTY200||-534.6476578549|-534.6476578549|-534.9266042171|-534.9266042171|-534.9266042171|-534.9266042171|-537.56011850945||-546.93344839537|-548.18327056581||-548.18327056581|-552.58974744672|-562.90679401667|503.90216336636|503.90216336636|503.90216336636|503.90216336636|503.90216336636|503.90216336636|503.90216336636|503.90216336636|503.90216336636|486.35688447487|486.35688447487|486.35688447487|486.35688447487|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125||-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-526.7521516125|-528.45327510271|-528.45327510271|-538.09038300129|-538.09038300129|-538.09038300129|-548.70320706469|-556.26190826741|-560.61322055754|-567.18135617504|-579.98207869275|-592.92513513151|-592.92513513151|-592.92513513151|-594.99323570226|-594.99323570226|-594.99323570226|-594.99323570226|-632.40081269978||-673.44424953621|-673.44424953621|-673.44424953621|-673.44424953621|-673.44424953621|-682.31862457581|-682.31862457581|-682.31862457581|-682.31862457581|-682.31862457581|-682.31862457581|-682.31862457581|-682.31862457581|-682.31862457581|-689.00402120294|619.64015702969|619.64015702969|619.64015702969|619.64015702969|619.64015702969||619.64015702969|619.64015702969|619.64015702969|619.64015702969|619.64015702969|619.64015702969|619.64015702969|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111||613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|613.65750020111|553.50277257588||492.86421887772|468.66578247698|459.67133435682|459.67133435682|441.32370958809|410.27357705969|403.78057900848|403.78057900848|403.78057900848|403.78057900848|403.78057900848|385.8642763849||385.8642763849|377.21864008858|369.64571460037|364.84247762129|362.77314832832|362.77314832832|362.77314832832|362.77314832832|362.77314832832||362.77314832832|362.77314832832|362.77314832832||357.00074003168|335.29247196988|322.18331303945|313.63403194764|313.63403194764|302.37114321764|289.80405073228|-310.45580812072||-310.45580812072|-311.9751825353|-311.9751825353||-311.9751825353|-311.9751825353|-311.9751825353|-313.1811036029|-313.1811036029|-314.41234174466|-318.16371372779|-319.02078828369|305.26529188366|305.26529188366||305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366||305.26529188366|305.26529188366|305.26529188366||305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409||-320.73812545409|-320.73812545409|-325.60625864257|-327.42917321776|312.94267639927|312.94267639927
04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM||1238.8741250628|1238.8741250628|1238.8741250628|1238.8741250628|1237.5298285408|1237.5298285408|1237.5298285408||1237.5298285408|1237.5298285408||1237.5298285408|1237.5298285408|1237.5298285408|1237.5298285408|1237.5298285408|1237.5298285408|1237.5298285408|1237.5298285408|1237.5298285408|1237.5298285408|1237.5298285408|1237.5298285408|1236.3609083938|-1300.2431911382|-1300.2431911382|-1300.2431911382|-1300.2431911382|-1300.2431911382|-1300.2431911382|-1300.2431911382|-1300.2431911382|-1300.2431911382|-1300.2431911382|-1300.2431911382|-1305.2257652186|-1314.1953479441|-1314.1953479441|-1314.1953479441|-1321.758652121|-1324.0763113302|1254.6586635587||1254.6586635587|1254.6586635587|1254.6586635587|1254.6586635587|1250.224021689|1250.224021689|1250.224021689|1250.224021689|1231.0238628034|1215.0570792759|1205.7551057167|1193.5778369183|1187.5532009595|1182.0094274472|1182.0094274472|1182.0094274472|1182.0094274472|1182.0094274472|1182.0094274472|1180.471548075|1176.4433419909|1175.2203447251|1170.9809860553|-1227.5818088035|-1227.5818088035|-1227.5818088035|-1227.5818088035|-1227.5818088035|-1227.5818088035|-1227.5818088035|-1227.5818088035|-1227.5818088035|-1227.5818088035||-1227.5818088035|-1233.8117446287|-1233.8117446287|-1236.7552809724|-1236.7552809724|-1243.4280750496|-1249.3422432192|-1252.2636591867|1177.8678098273|1177.8678098273|1177.8678098273|1177.8678098273|1177.8678098273|1177.8678098273|1177.8678098273|1177.8678098273|1177.8678098273|1177.8678098273|1177.8678098273|1172.4836287577||1168.4867302172|1168.4867302172|1168.4867302172|1168.4867302172|1168.4867302172|1160.701944165|1149.4088129641|1149.4088129641|1140.4125970868|1138.3592407928|1138.3592407928|1138.3592407928|1138.3592407928|1138.3592407928|1123.9935981682|1102.7623706318|-1172.4001159572|-1172.4001159572|-1172.4001159572|-1172.4001159572|-1172.4001159572||-1172.4001159572|-1172.4001159572|-1172.4001159572|-1172.4001159572|-1172.4001159572|-1172.4001159572|-1172.4001159572|-1172.4001159572|-1172.4001159572|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488||1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488|1087.7518265488||1087.7518265488|1065.0547842188|-1120.0961842168|-1120.0961842168|-1120.0961842168|-1120.0961842168|-1120.0961842168|-1120.0961842168|-1123.0013212218||1056.6585955511|1056.6585955511|1056.6585955511||1056.6585955511|1045.3623202521|1044.3139820031|1044.3139820031|1044.3139820031|1044.3139820031|1044.3139820031|1044.3139820031||1037.4295031155|1028.7133503583|1028.5324684294||1028.5324684294|1028.5324684294|1028.5324684294|1028.5324684294|1028.5324684294|1028.5324684294|1028.5324684294|1028.5324684294|1028.5324684294|1028.5324684294||1028.5324684294|1028.5324684294|1023.0961848316|1023.0961848316|1005.3263137668|999.94142639823|999.94142639823|999.94142639823|999.94142639823|999.94142639823|990.27209096714|990.27209096714|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363||980.439576363|980.439576363|980.439576363||-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1035.3204841776|988.33627226623|988.33627226623|988.33627226623|988.33627226623|988.33627226623||988.33627226623|988.33627226623|988.33627226623|988.33627226623|988.33627226623|988.33627226623
04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM||-1976.1186291756|-1976.1186291756|-1976.1186291756|-1976.1186291756|-1976.1186291756|-1976.1186291756|-1976.1186291756||-1976.1186291756|-2008.5289998652||-2031.0544524327|-2040.032752052|-2050.1202436355|-2050.1202436355|-2050.1202436355|-2050.1202436355|-2050.1202436355|-2050.1202436355|-2050.1202436355|-2060.583374249|-2060.583374249|-2060.583374249|-2060.583374249|-2066.0870635101|-2100.7940028585|-2131.9072023406|-2153.4524402634|-2181.6131954555|-2181.6131954555|-2181.6131954555|-2224.7646751806|-2233.1907600776|-2233.1907600776|-2233.1907600776|-2239.6508933588|-2264.2453909499|-2267.0306927959|-2267.0306927959|-2301.2731032151|2104.9568647724|2104.9568647724||2104.9568647724|2104.9568647724|2104.9568647724|2104.9568647724|2104.9568647724|2104.9568647724|2104.9568647724|-2247.5122786406|-2247.5122786406|-2247.5122786406|-2247.5122786406|-2258.8275128342|-2288.2722419078|2114.6036488195|2114.6036488195|2114.6036488195|2114.6036488195|2114.6036488195|2108.2735176771|2066.4289763469|2028.8572013664|2027.0023998472|2012.6749483979|2009.1486134133|2009.1486134133|1984.4818035321|1960.9297328742|1959.1220529114|1922.7994055787|1908.1271539307|1889.9356818306|1869.3646925939|1863.4454378137||1863.4454378137|1863.4454378137|1863.4454378137|1863.4454378137|1863.4454378137|1863.4454378137|1863.4454378137|1863.4454378137|1863.4454378137|1863.4454378137|1841.1380943552|1841.1380943552|1841.1380943552|1826.4117932071|1779.8964450348|1766.2681167134|1766.2681167134|1766.2681167134|1766.2681167134|1766.2681167134||1762.8673790305|1747.4359224471|1744.2815723587|1744.0128229116|1724.7862172508|1724.7862172508|1716.4513335121|1715.2098624853|1706.4886872666|1705.6707188705|1687.0341700557|1671.3907567134|1662.5841035965|1652.1379227244|1640.7699331269|1618.8916683181|1612.3205056818|1612.3205056818|1610.341405428|1610.341405428|1601.7987593948||1549.5736405385|-1688.0559349234|-1688.0559349234|-1688.0559349234|-1688.0559349234|-1688.0559349234|-1688.0559349234|-1688.0559349234|-1688.0559349234|-1696.4653439207|-1696.4653439207|-1710.2170610078|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868||1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868||1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868||1595.5961665868|1595.5961665868|1595.5961665868||1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868||1595.5961665868|1595.5961665868|1595.5961665868||1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868||1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1595.5961665868|1582.1318897405|1553.0246331517|1553.0246331517|1553.0246331517|1553.0246331517|1539.6875471835|1539.6875471835|1539.6875471835|1526.4079786368|1526.4079786368|1526.4079786368|1526.4079786368|1521.6261153599|1521.6261153599|1504.3873612505|1449.3026073357|1416.1418266186|1410.2409320285|1407.5787577552|1396.090295889|1395.1559182296|1382.4313320036||1382.4313320036|1381.0708918964|1364.8093121223||1362.2048251554|1349.7599777671|1349.7599777671|-1449.9944881364|-1463.2373426368|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709||1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709
04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM||-737.92016702013|-737.92016702013|-738.51130618339|-739.70008310388|-739.70008310388|-739.70008310388|-739.70008310388||-741.65840396958|-747.80655182818||-751.75727980909|-753.72753719022|-766.44170256379|-769.41298453811|-781.14777890845|-787.18641558404|-793.3627974777|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533|730.71543721533||730.71543721533|730.71543721533|729.58970520208|729.58970520208|729.58970520208|729.58970520208|729.58970520208|716.49412909823|712.34573698297|712.34573698297|712.34573698297|712.34573698297|712.34573698297|712.34573698297|712.34573698297|712.34573698297|712.34573698297|712.34573698297|712.34573698297|711.33970843703|702.93300259279|701.65889922962|691.97934332805|691.02428257153|687.65911686036|687.65911686036|687.65911686036|687.65911686036|687.65911686036|687.65911686036|676.31054832734|676.31054832734|676.31054832734||676.31054832734|676.31054832734|676.31054832734|676.31054832734|670.43237158729|670.43237158729|670.43237158729|670.43237158729|670.43237158729|670.43237158729|660.18873603557|656.10556453803|656.10556453803|647.05339351339|627.20932680416|605.71286784259|605.71286784259|605.71286784259|605.71286784259|605.71286784259||605.71286784259|605.71286784259|602.04675645111|602.04675645111|598.89641029833|592.78768150009|586.6320181913|586.6320181913|584.7078203699|573.40034511586|563.7587856248|563.7587856248|558.17349258884|558.17349258884|558.17349258884|558.17349258884|558.17349258884|558.17349258884|557.3765960045|557.3765960045|557.3765960045||554.80730176715|536.43031698629|-590.56629160101|-590.56629160101|-590.56629160101|-590.56629160101|-590.56629160101|-590.56629160101|-590.56629160101|-594.61392110874|-594.61392110874|-600.8015769752|-613.06839580361|-618.89925445529|-618.89925445529|-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034||-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034|-621.29504941034||-621.29504941034|-621.29504941034|-628.30562266296|-628.38121349487|-629.21802448866|-636.78183836551|-636.78183836551|582.65112580405|582.65112580405||582.65112580405|582.65112580405|582.65112580405||575.93456659434|574.84398661849|571.15740392423|571.15740392423|571.15740392423|571.15740392423|569.21379977041|563.07087507042||549.37873787121|542.61529820977|540.49662215902||540.49662215902|540.49662215902|540.49662215902|540.49662215902|540.49662215902|540.49662215902|540.49662215902|540.49662215902|540.49662215902|530.6295713605||527.51340041574|517.48150990204|506.7878220103|505.46702581222|503.15222513207|491.84656515774|491.84656515774|491.84656515774|491.42117130156|488.52640001158|488.52640001158|488.52640001158|488.52640001158|488.52640001158|488.52640001158|488.52640001158|488.52640001158|488.52640001158|488.52640001158|488.52640001158|488.52640001158|488.52640001158|472.58763548379|-519.1972697382|-519.1972697382|-519.1972697382|-519.1972697382|-519.1972697382|-519.1972697382||-519.1972697382|-519.1972697382|-519.1972697382||-519.1972697382|-519.1972697382|-547.56083966679|-552.63151022005|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287||-553.2789368287|-553.2789368287|-556.16823669443|-558.75637071408|-559.00709552542|-567.86066712025
04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-889.47054682797|-889.47054682797|-889.47054682797|-889.47054682797|-889.47054682797|-889.47054682797|-889.47054682797||-893.94233867349|-893.94233867349||-895.64427197445|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-897.4585717007|-907.42619756024|840.40329845042|840.40329845042|840.40329845042|840.40329845042|840.40329845042|840.40329845042||840.40329845042|840.40329845042|840.40329845042|840.40329845042|834.80091632837|832.75376133383|831.55699162417|827.53236790564|827.53236790564|808.4637394047|800.30139542688|791.03485532458|788.06651947956|776.87222317102|776.87222317102|776.87222317102|776.87222317102|776.87222317102|769.46910294826|766.16012795033|764.99460085301|760.11898399358|758.82270800496|758.82270800496|758.82270800496|758.82270800496|758.82270800496|758.82270800496|758.82270800496|758.82270800496|758.82270800496|749.44901213117|749.44901213117||740.21000941007|737.67704729048|737.67704729048|737.67704729048|737.67704729048|737.67704729048|737.67704729048|737.67704729048|737.67704729048|737.67704729048|737.67704729048|737.67704729048|737.67704729048|737.67704729048|737.67704729048|737.67704729048|737.67704729048|737.67704729048|737.67704729048|737.67704729048||737.67704729048|737.67704729048|737.67704729048|737.67704729048|737.67704729048|733.77726527285|729.67196073611|729.12442387562|724.08966019096|724.08966019096|724.08966019096|724.08966019096|724.08966019096|724.08966019096|719.55520240402|708.74468561384|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303||-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-750.92871276303|-755.22911783241|711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966||711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966|711.7419632966||711.7419632966|695.63587888042|-758.99601224636|-758.99601224636|-758.99601224636|-758.99601224636|-758.99601224636|-758.99601224636|-761.44000682538||-763.80830700867|-777.08147189874|-778.85032113542||-778.85032113542|-778.85032113542|-778.85032113542|-778.85032113542|-783.50312035338|-784.38124754976|-790.26804672955|-794.80012572322||-794.80012572322|-794.80012572322|-794.80012572322||-794.80012572322|-794.80012572322|-794.80012572322|-795.96682466968|-810.89923132243|-817.39635931984|-833.4598525049|-842.04705969512|752.24544566087|752.24544566087||752.24544566087|752.24544566087|752.24544566087|752.24544566087|752.24544566087|752.24544566087|752.24544566087|752.24544566087|752.24544566087|740.63936575709|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|726.73088108817|722.53709620148|708.1495486223|705.16541374828||705.16541374828|705.16541374828|705.16541374828||705.16541374828|705.16541374828|705.16541374828|705.16541374828|705.16541374828|705.16541374828|693.70049973225|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411||686.81997936411|686.81997936411|686.81997936411|686.81997936411|681.20892122257|681.20892122257
04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-69.390338583699|-69.917042277379|-69.969396287209|-69.969396287209|-69.969396287209|-69.969396287209|-69.969396287209||-70.138167125216|-70.138167125216||-70.138167125216|-70.904630800343|-71.145479116695|-71.145479116695|-71.145479116695|-71.145479116695|-71.145479116695|-71.145479116695|-71.145479116695|-71.145479116695|-71.145479116695|-71.145479116695|-71.145479116695|-71.145479116695|-72.199980746658|-72.346953181759|-72.346953181759|-74.230502212859|-75.289999949509|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236||-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236|-75.438950672236||-75.438950672236|-76.393280813525|-76.910311404676|-77.372730362821|-77.372730362821|-77.630258467913|-77.84735491629|-77.84735491629|-79.278861979937|-79.278861979937|-79.278861979937|-79.278861979937|-79.278861979937|-79.278861979937|-80.355397096713|-81.507360194239|-81.507360194239|-81.507360194239|-81.507360194239|77.540881270674||77.540881270674|77.540881270674|77.540881270674|77.540881270674|77.540881270674|77.540881270674|77.540881270674|77.540881270674|77.540881270674|77.540881270674|77.540881270674|77.540881270674|77.540881270674|77.540881270674|77.540881270674|77.540881270674|77.540881270674|77.540881270674|76.947093454232|75.357322126881|73.603136493382||-81.42212715265|-81.42212715265|-81.42212715265|-81.42212715265|-81.42212715265|-81.42212715265|-81.42212715265|-81.42212715265|-81.42212715265|-81.524950659482|-81.524950659482|-81.524950659482|-81.524950659482|-81.524950659482|-81.524950659482|-81.524950659482|-81.524950659482|-81.524950659482|-81.721534904332||-81.721534904332|-81.721534904332|-81.721534904332|-81.721534904332|-81.721534904332|-81.721534904332|-82.212817916706|-83.189242638299|-84.632491735562|79.901384961627|79.901384961627|79.901384961627||79.901384961627|79.901384961627|79.901384961627|79.065144152931|79.065144152931|79.065144152931|79.065144152931|79.065144152931|79.065144152931||79.065144152931|79.065144152931|79.065144152931||77.791827938614|77.048238933893|77.048238933893|-81.192370248841|-81.192370248841|-81.192370248841|-81.192370248841|-81.192370248841||-81.192370248841|-82.578984133291|-82.578984133291||-82.578984133291|-82.578984133291|-82.578984133291|-83.46275845268|-83.609062565407|-83.609062565407|-83.609062565407|-84.443400476863|-85.803775255867|-86.207437566863||-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-86.207437566863|-87.052709848733|-87.197453268205|-87.614441462346|-87.614441462346|-87.614441462346|-87.614441462346|-87.614441462346|-87.614441462346|-87.614441462346|-87.614441462346|-87.614441462346||-87.614441462346|-88.774381182798|-89.005150054519||-89.005150054519|-89.005150054519|-89.005150054519|-89.005150054519|-89.005150054519|-89.005150054519|-89.005150054519|-89.005150054519|-91.052946539527|-91.367165110514|85.746285609393|85.746285609393|85.746285609393|85.746285609393|85.746285609393|85.746285609393|85.746285609393|85.746285609393|85.746285609393||85.746285609393|85.746285609393|85.746285609393|85.746285609393|85.138905091102|85.138905091102
04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2476.3791452738|-2478.6461396054||-2498.770891452|-2498.770891452||-2551.3204132453|-2560.7004021953|-2608.7809644618|-2638.0789606216|-2674.151563234|-2727.1768400083|-2745.4547354259|-2750.9357357597|-2810.5768767956|-2810.5768767956|-2810.5768767956|-2810.5768767956|-2810.5768767956|-2810.5768767956|-2810.5768767956|-2849.5271097425|-2860.4856340889|-2935.8813089269|-3086.609725305|-3093.0095577271|-3093.0095577271|-3093.0095577271|-3093.0095577271|-3093.0095577271|-3093.0095577271|-3093.0095577271|-3093.0095577271|-3093.0095577271|-3093.0095577271|-3140.857841919|-3171.499682182||-3171.499682182|-3171.499682182|-3171.499682182|-3176.5941292907|2908.5945209183|2908.5945209183|2908.5945209183|2908.5945209183|2908.5945209183|2908.5945209183|2908.5945209183|2908.5945209183|2908.5945209183|2871.2910855256|2847.4567833965|2815.724252602|2768.6239628738|2768.6239628738|2768.6239628738|2754.0179800141|2754.0179800141|2754.0179800141|2754.0179800141|2749.5926411609|2749.5926411609|-3009.2220735754|-3009.2220735754|-3009.2220735754|-3009.2220735754|-3009.2220735754|-3009.2220735754|-3009.2220735754|-3009.2220735754||-3009.2220735754|-3043.4969474571|-3043.4969474571|-3043.4969474571|-3043.4969474571|-3043.4969474571|-3043.4969474571|-3063.7743725|2778.8283611551|2778.8283611551|2778.8283611551|2778.8283611551|2741.3954853764|2708.9421679963|2688.5524956903|2654.6362833169|2654.6362833169|2654.6362833169|2654.6362833169|2654.6362833169||2654.6362833169|2654.6362833169|2593.8513635162|2557.0238267585|2531.4671402953|2531.4671402953|2531.4671402953|2531.4671402953|2512.8468713784|2512.0853502512|2493.3120002079|2493.3120002079|2493.3120002079|2485.8979546949|2485.8979546949|2485.8979546949|2454.9893181506|2449.2991935614|2398.2408574294|2373.6926681941|2373.6061428738||2373.6061428738|2373.6061428738|2365.3986033016|-2595.4176719801|-2595.4176719801|-2595.4176719801|-2595.4176719801|-2595.4176719801|-2595.4176719801|-2626.0288928163|-2626.0288928163|-2666.0487046918|-2702.1431191454|-2729.222823356|-2748.1726303348|-2778.1583913442|2591.5910410561|2591.5910410561|2591.5910410561||2591.5910410561|2591.5910410561|2591.5910410561|2591.5910410561|2591.5910410561|2591.5910410561|2591.5910410561|2591.5910410561|2591.5910410561|2591.5910410561|2591.5910410561|2575.2484006526||-2731.7249807509|-2731.7249807509|-2731.7249807509|-2731.7249807509|-2731.7249807509|-2731.7249807509|-2731.7249807509|-2731.7249807509|-2731.7249807509||-2731.7249807509|-2731.7249807509|-2762.3810993429||-2762.3810993429|-2763.8705194522|-2769.7922899512|-2774.3414327329|-2774.3414327329|-2774.3414327329|-2774.3414327329|-2774.3414327329||-2774.3414327329|-2774.3414327329|-2774.3414327329||-2774.3414327329|-2774.3414327329|-2774.3414327329|-2774.3414327329|-2774.3414327329|-2774.3414327329|-2774.3414327329|-2774.3414327329|-2774.3414327329|-2774.3414327329||2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2562.9664177365|2523.4127731794|2500.0525557415|2500.0525557415|2500.0525557415|2500.0525557415|-2739.4361353336|-2739.4361353336|-2739.4361353336|-2739.4361353336|-2739.4361353336|-2739.4361353336|-2739.4361353336|-2739.4361353336|-2739.4361353336|-2739.4361353336||-2739.4361353336|-2751.4124376971|-2772.2232171396||-2772.2232171396|-2772.2232171396|-2798.1966719861|-2798.1966719861|-2798.1966719861|-2806.6875417314|-2806.6875417314|-2820.0500680697|-2890.6667422996|2626.6048907798|2626.6048907798|2626.6048907798|2626.6048907798|2626.6048907798|2626.6048907798|2626.6048907798|2626.6048907798|2626.6048907798|2626.6048907798||2626.6048907798|2626.6048907798|2626.6048907798|2626.6048907798|2612.1269781198|2612.1269781198
04278|18209|/equities/indian-bank|NIFTY200||520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692||520.04011614692|520.04011614692||520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692|520.04011614692|518.29457688743|513.24119382891|493.56522757249|490.44697681129|-540.31855822546|-546.40871932161|-546.40871932161|-552.65690154116|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793||-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-554.62266423793|-555.44463303454|-562.38292389852|-566.23375957257|-572.02921663662|-575.48997892106|-575.48997892106|-575.48997892106|-583.01663646393|-585.27401881409|-595.66189250764|-595.66189250764|-595.66189250764|-600.23415162381|-600.23415162381|-600.23415162381|-600.23415162381|-600.23415162381|-600.23415162381|-603.63794896135|547.67616201397|547.67616201397|547.67616201397|547.67616201397|547.67616201397|547.67616201397||547.67616201397|547.67616201397|547.67616201397|547.67616201397|547.67616201397|547.67616201397|547.67616201397|547.67616201397|547.67616201397|547.67616201397|547.67616201397|541.22630740268|536.72924265445|535.52897533661|535.52897533661|535.52897533661|535.52897533661|535.52897533661|535.52897533661|535.52897533661||535.52897533661|522.97940618999|-575.47430139272|-575.47430139272|-575.47430139272|-575.47430139272|-575.47430139272|-581.46037495665|-581.46037495665|-581.46037495665|-586.61432110526|-587.70241261513|-587.70241261513|-587.70241261513|-587.70241261513|-590.43880400162|-596.21531607819|-602.95034712898|-603.76148053393|-604.00443502251|-607.29938513244||-612.83263997463|-618.56957487958|-620.49955680522|-620.93539446868|-620.93539446868|-620.93539446868|-620.93539446868|-620.93539446868|-634.31689038402|526.05136990206|515.81981269246|515.81981269246|515.81981269246|515.81981269246|515.81981269246|515.81981269246|515.81981269246|502.98309740895|500.19955169831||500.19955169831|500.19955169831|500.19955169831|500.19955169831|500.19955169831|500.19955169831|500.19955169831|500.19955169831|500.19955169831|500.19955169831|500.19955169831|500.19955169831||500.19955169831|490.53838467238|-552.31468844467|-552.31468844467|-552.31468844467|-552.31468844467|-552.31468844467|-552.31468844467|-552.31468844467||-552.31468844467|-552.31468844467|-552.31468844467||-552.31468844467|-552.31468844467|-552.31468844467|-552.31468844467|-552.31468844467|-552.31468844467|-552.31468844467|-552.31468844467||-552.31468844467|-552.31468844467|-552.31468844467||-552.31468844467|-552.31468844467|-552.31468844467|-558.10797834456|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794||491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|491.36460021794|481.81276787432|481.81276787432|480.69196498297|477.92165149475|452.01292169121|443.3726846645|432.03354326329|415.38449421018||413.71495708279|413.71495708279|413.71495708279||408.6916186418|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899||403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899
04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP||732.38526677485|732.38526677485|732.38526677485|732.38526677485|732.38526677485|720.1641615695|703.46297357549||685.05886563183|673.20151465603||668.54650387484|668.54650387484|668.54650387484|668.54650387484|651.81610261139|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|-718.60371979478|664.97594220762||664.97594220762|664.97594220762|664.97594220762|664.97594220762|664.97594220762|664.97594220762|655.08988695812|645.8603184715|645.8603184715|645.8603184715|645.8603184715|645.8603184715|645.8603184715|644.50313027867|639.12294423324|631.59215415564|621.87169905181|621.87169905181|621.87169905181|614.50823214515|614.50823214515|614.50823214515|614.50823214515|614.50823214515|614.50823214515|614.50823214515|602.14526878975|592.72808050207|590.99325486318|590.99325486318|590.99325486318|590.99325486318|590.99325486318||590.99325486318|590.99325486318|590.99325486318|590.99325486318|590.99325486318|590.99325486318|590.99325486318|590.99325486318|590.99325486318|590.99325486318|590.99325486318|590.9885960466|590.9885960466|579.89012028182|570.75231712792|570.75231712792|563.35906610736|-621.68704961883|-621.68704961883|-629.64116895582||-636.27908068659|-637.60455376309|-648.46615999719|-656.39185515181|-656.39185515181|-657.20422821413|-657.20422821413|-657.20422821413|-657.20422821413|-657.20422821413|600.90152065189|600.90152065189|600.90152065189|600.90152065189|600.90152065189|599.96281360952|587.76703817942|587.04669552487|575.16299502763|564.72684661735|564.72684661735||546.82706739493|-595.70633559557|-595.70633559557|-595.70633559557|-595.70633559557|-595.70633559557|-595.70633559557|-595.70633559557|-595.70633559557|-595.70633559557|-595.70633559557|-596.5515247425|-596.5515247425|-596.5515247425|-596.5515247425|-596.5515247425|-596.5515247425|-596.5515247425|-596.5515247425||-596.5515247425|-596.5515247425|-596.5515247425|-596.5515247425|-596.5515247425|-596.5515247425|-610.76557287469|-616.68674696038|-624.79876876257|567.81980069372|567.81980069372|567.81980069372||567.81980069372|567.81980069372|567.81980069372|567.81980069372|567.81980069372|567.81980069372|567.81980069372|567.81980069372|567.81980069372||567.81980069372|567.81980069372|567.81980069372||567.81980069372|567.81980069372|567.81980069372|567.81980069372|567.81980069372|558.3998016063|552.17200042845|548.2938880086||543.96049623797|543.96049623797|543.96049623797||543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797||543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|543.96049623797|523.83945857496|516.3771761944|509.8079464226|501.32547974907|493.66168960292|492.61388188991|492.61388188991|492.61388188991|492.61388188991|490.02934372859|486.6048155144|475.91924861572|467.6574923584|464.36390040419|463.95433174792|450.12981644409|449.06645796848|449.0182747637|441.342538705||436.79119662618|436.79119662618|436.79119662618||436.79119662618|436.79119662618|436.79119662618|436.79119662618|436.79119662618|430.55180513534|430.55180513534|426.75824896625|426.75824896625|426.75824896625|426.75824896625|424.80639316563|420.16669376701|420.16669376701|420.16669376701|420.16669376701|420.16669376701|420.16669376701|420.16669376701||420.16669376701|420.16669376701|420.16669376701|420.16669376701|417.60187687709|417.35763554919
04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM||-143.16440304268|-143.16440304268|-143.16440304268|-143.16440304268|-143.16440304268|-143.16440304268|-143.16440304268||-146.24945921354|-146.24945921354||-147.43661260001|-149.86068544776|-152.007813847|-152.007813847|-153.50991352727|-153.50991352727|-153.50991352727|-153.50991352727|-155.02101123256|-156.9345784531|-156.9345784531|-157.93281844344|-157.93281844344|-161.99256963958|-164.3761892344|-166.9035472898|-167.20893733019|-171.96327407619|-176.85274599536|-176.85274599536|-177.54685336748|-177.54685336748|-177.54685336748|-177.54685336748|-177.54685336748|-178.25997995533|-178.25997995533|-178.25997995533|-182.12053419923|166.27722381925|166.27722381925||166.27722381925|166.19635925663|163.64539930967|-178.43840978734|-178.43840978734|-178.43840978734|-178.43840978734|-178.43840978734|-178.55212442734|-180.6212484821|169.69940584619|169.69940584619|169.69940584619|169.69940584619|169.69940584619|169.69940584619|169.69940584619|169.69940584619|169.69940584619|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228|-178.91875140228||-178.91875140228|-181.16861032952|-184.36567343064|-186.46408460745|-186.55342269616|-187.43769853067|-187.51685504501|167.38284760716|167.38284760716|167.38284760716|167.38284760716|166.97204930255|165.5500551536|164.1155224639|164.1155224639|-175.15283954678|-175.15283954678|-175.15283954678|-175.15283954678|-175.15283954678||-175.15283954678|-175.15283954678|-175.15283954678|-175.15283954678|-175.15283954678|-175.15283954678|-175.15283954678|-175.15283954678|-175.15283954678|-175.15283954678|-175.15283954678|-175.15283954678|-175.15283954678|-175.15283954678|-175.71447534104|-175.71447534104|-175.71447534104|-175.71447534104|-175.71447534104|-175.71447534104|-175.71447534104||-175.71447534104|-175.71447534104|-175.71447534104|-175.71447534104|-175.71447534104|-175.71447534104|-175.71447534104|-175.71447534104|-183.2605329039|159.02162705503|-174.24263677507|-175.22776104754|-175.22776104754|-175.22776104754|-175.22776104754|-175.22776104754|-175.22776104754|-175.22776104754|-175.22776104754||-175.22776104754|-175.22776104754|-175.22776104754|-175.22776104754|-175.22776104754|-175.31418012851|-177.39631752695|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105||-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105||-177.72432537105|-177.72432537105|-177.72432537105||-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105|-177.72432537105||-177.72432537105|-177.72432537105|-177.72432537105||-177.72432537105|-177.72432537105|-177.72432537105|-178.66868909229|-184.06520942438|-184.96690224263|-186.87988968528|-187.42487844534|-187.82334973478|-187.82334973478||-187.82334973478|-187.82334973478|-187.82334973478|-187.82334973478|-187.82334973478|-187.82334973478|-192.51205356545|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|168.50999063338|166.3499873886|156.20832101609|150.87034820743|140.78094889531|133.98216009727|133.98216009727|133.98216009727|133.98216009727||133.98216009727|133.98216009727|133.98216009727||133.98216009727|131.91284667845|131.91284667845|129.36149800481|126.03499490091|123.49444454322|122.65127426225|122.65127426225|122.65127426225|122.65127426225|121.55419684602|120.2814138813|120.2814138813|118.95482437934|118.95482437934|117.62169422148|117.62169422148|115.86672657204|115.86672657204||115.86672657204|115.86672657204|115.86672657204|115.86672657204|114.85192180422|112.44658105404
04281|1169003|/equities/indian-railway-finance|NIFTY200||-156.02010155211|-156.02010155211|-156.02010155211|-156.02010155211|-156.02010155211|-156.02010155211|-156.02010155211||-156.02010155211|-156.02010155211||138.88750662091|138.88750662091|138.88750662091|138.88750662091|138.88750662091|138.88750662091|138.88750662091|138.88750662091|138.88750662091|138.88750662091|136.0911133475|130.03678647091|-151.68134872672|-151.68134872672|-151.68134872672|-153.16530223242|-153.16530223242|-155.4770066512|-160.30333977412|-160.53037813715|-164.08823969295|-164.08823969295|-164.08823969295|-164.08823969295|-164.08823969295|-164.08823969295|-164.08823969295|-164.08823969295|-164.08823969295|-164.25805115623|-165.64782953177||-170.37870120908|-170.84189457259|-171.32432391203|-171.65202656893|-171.68281711684|-171.68281711684|-171.68281711684|-171.68281711684|-171.68281711684|-175.17646200509|-175.58496371741|-178.997170888|-179.65830506343|-179.65830506343|-181.19455670093|-181.19455670093|-181.19455670093|-184.66006500163|-187.9295199915|-189.9661309503|-191.80569471501|-192.92688850984|-194.6215399065|-195.8417161613|-197.9696843524|-198.94854030556|-199.56080764468|-199.56080764468|-199.56080764468|-200.0353417257|-200.90593982841|-203.47993168462|-204.85992606071||-205.98880537778|-207.57888975498|-207.57888975498|-207.57888975498|-210.46943351807|-210.46943351807|-212.90881678332|-213.22535394815|-219.1303871383|-219.98166138721|-219.98166138721|-219.98166138721|-219.98166138721|-219.98166138721|-219.98166138721|191.52322063148|191.52322063148|191.52322063148|191.52322063148|191.52322063148||191.52322063148|191.52322063148|185.62135123875|179.75040223495|179.51833861279|179.51833861279|179.51833861279|166.48704595485|-188.03587985574|-188.03587985574|-188.03587985574|-189.79375325904|-192.75917330567|-194.48241902263|-194.7104331251|-194.7104331251|-194.7104331251|-194.7104331251|-194.7104331251|-197.12271279715|-199.09740047888||-199.09740047888|-199.09740047888|-199.09740047888|-199.09740047888|-199.09740047888|-199.09740047888|-199.09740047888|-199.09740047888|-199.09740047888|167.71825830144|164.2332559996|164.2332559996|164.2332559996|164.2332559996|164.2332559996|162.85639640282|159.88210033256|158.90259952112|158.90259952112||143.46955807522|-163.5853165906|-163.5853165906|-163.5853165906|-163.5853165906|145.9583067414|145.9583067414|145.9583067414|145.9583067414|145.9583067414|145.9583067414|145.9583067414||145.9583067414|145.9583067414|138.12033912836|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785||-154.84355261785|-154.84355261785|-154.84355261785||-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785||-154.84355261785|-154.84355261785|-154.84355261785||-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-154.84355261785|-160.36227187031|-163.46731339994||-163.46731339994|-165.09146458907|-168.91273961909|-170.88915682775|-171.51223673622|-171.51223673622|-175.17470375476|-175.31223972951|-175.31223972951|-175.31223972951|-175.31223972951|-175.31223972951|-175.31223972951|-175.31223972951|-175.31223972951|-175.31223972951|-175.31223972951|-175.31223972951|-175.31223972951|142.34044469191|142.34044469191|142.34044469191|142.34044469191|142.34044469191|142.34044469191|142.34044469191|142.34044469191|142.34044469191|142.34044469191||142.34044469191|142.34044469191|142.34044469191||129.22549494984|123.68822736769|123.68822736769|123.68822736769|109.51192251873|99.427138081661|95.160711861839|90.303569583087|89.898407172262|89.527167404056|89.527167404056|89.527167404056|87.238516794709|86.934590406216|86.934590406216|86.133607673184|86.133607673184|86.133607673184|86.133607673184||86.133607673184|86.133607673184|86.133607673184|86.133607673184|86.133607673184|86.133607673184
04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP||-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957|-860.68116306957||-870.22861250752|-870.22861250752||-870.85676997363|-880.2964049783|-884.63354091026|-884.63354091026|-884.63354091026|-884.63354091026|-884.63354091026|-884.63354091026|-884.63354091026|-884.63354091026|-884.63354091026|-884.63354091026|-884.63354091026|-885.18241330549|-885.18241330549|-894.67986341667|-894.67986341667|-910.63319445927|-931.24145242948|-931.24145242948|-931.24145242948|-931.24145242948|-931.24145242948|-931.24145242948|-931.24145242948|-931.24145242948|-931.24145242948|-931.24145242948|-931.24145242948|-945.29883874543|-948.07574820785||-948.07574820785|-948.07574820785|-948.07574820785|-948.07574820785|-948.07574820785|-948.07574820785|-948.07574820785|-948.07574820785|-950.30082252586|-967.842595504|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-968.58018820785|-977.60487223287|-977.60487223287|-979.23596372229|-981.60118244954|-981.60118244954|-981.60118244954|-981.60118244954|-981.60118244954|-981.60118244954||-982.78462207392|-986.18013835037|-989.43902836998|-997.30171310857|-1000.7458874791|-1000.7458874791|-1008.2204671534|-1012.7310813966|-1038.4984224177|-1052.9955716333|-1052.9955716333|-1052.9955716333|-1052.9955716333|-1052.9955716333|-1052.9955716333|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093||-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093||-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1067.3892300093|-1105.9713605735|-1116.0093987839|-1116.0093987839|-1132.9632086639|1035.1570551744|1035.1570551744|1035.1570551744|1035.1570551744|1035.1570551744|1026.0273364242|1009.1553738047||974.7475955143|971.88532299379|971.88532299379|971.88532299379|971.88532299379|971.88532299379|971.88532299379|971.88532299379|971.88532299379|971.88532299379|971.88532299379|971.88532299379||970.72660936372|970.72660936372|961.69619871793|954.01241027708|954.01241027708|954.01241027708|954.01241027708|954.01241027708|954.01241027708||954.01241027708|954.01241027708|954.01241027708||940.0860344767|933.46223882828|925.78028164079|924.09306282307|924.09306282307|924.09306282307|902.44786182273|-974.60894516499||-974.60894516499|-974.60894516499|-974.60894516499||-974.60894516499|-974.60894516499|-974.60894516499|-974.60894516499|-974.60894516499|-974.60894516499|-974.60894516499|-986.67107188471|889.56743074815|889.56743074815||889.56743074815|889.56743074815|889.56743074815|889.56743074815|889.56743074815|889.56743074815|889.56743074815|889.56743074815|889.56743074815|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312||882.14096904312|882.14096904312|882.14096904312||882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|869.46496153445|860.43886174727|836.70430575|832.55476856879|825.88583904562|814.75650952986|808.98779650453|800.48163142621|800.48163142621|800.48163142621|790.68182670085|790.68182670085|790.68182670085|790.68182670085||790.68182670085|790.68182670085|790.68182670085|790.68182670085|751.58254995841|737.64731200559
04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM||-364.83222673308|-364.83222673308|-366.3385825463|-369.09909448515|-369.09909448515|-369.09909448515|-371.43788750846||-382.8337571166|-410.1930695664||-454.15063827691|-460.14570535665|-460.14570535665|-460.14570535665|-460.14570535665|-460.14570535665|-460.14570535665|-460.14570535665|-460.68688365094|-463.06922528907|-463.06922528907|-463.06922528907|-463.06922528907|-463.06922528907|-474.73803115072|-484.58390485117|-488.75156298025|-500.44340907582|-510.75378854019|-521.85420372467|-553.99078530714|-561.50875838371|-561.50875838371|-561.50875838371|521.667569467|521.667569467|521.667569467|521.667569467|521.667569467|521.667569467|521.667569467||521.667569467|517.01486010674|517.01486010674|517.01486010674|517.01486010674|517.01486010674|517.01486010674|517.01486010674|517.01486010674|517.01486010674|517.01486010674|517.01486010674|517.01486010674|517.01486010674|517.01486010674|517.01486010674|517.01486010674|517.01486010674|517.01486010674|517.01486010674|517.01486010674|517.01486010674|516.83871581956|514.7031714816|514.7031714816|514.7031714816|514.7031714816|514.7031714816|514.7031714816|514.7031714816|509.4246024844|509.4246024844|505.01709226082||505.01709226082|505.01709226082|505.01709226082|505.01709226082|505.01709226082|505.01709226082|505.01709226082|505.01709226082|505.01709226082|505.01709226082|505.01709226082|499.63839651159|497.89266211249|497.6744820821|497.6744820821|497.6744820821|497.6744820821|497.6744820821|497.6744820821|497.6744820821||494.21053496861|487.76728006495|487.75711721698|487.75711721698|487.75711721698|483.93570003818|480.83689435666|479.64353228092|479.64353228092|479.64353228092|479.64353228092|470.65114392704|454.80682997644|441.36591948338|439.72002674387|439.72002674387|439.72002674387|439.72002674387|439.72002674387|439.72002674387|439.72002674387||439.72002674387|436.53059001815|-482.92722703271|-482.92722703271|-482.92722703271|-482.92722703271|-482.92722703271|-482.92722703271|-482.92722703271|-482.92722703271|-482.92722703271|-482.92722703271|-482.92722703271|-482.92722703271|-482.92722703271|-482.92722703271|-482.92722703271|-482.92722703271|-486.44789003483||-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483||-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-486.44789003483|-492.11709461335|-504.85788493822||438.32937758096|438.32937758096|438.32937758096||438.32937758096|431.84096932552|426.40664106102|411.99903409449|409.85740407133|409.85740407133|409.85740407133|-441.9531807106||-441.9531807106|-441.9531807106|-441.9531807106||-441.9531807106|-441.9531807106|-441.9531807106|-447.18129901547|-453.0681205288|-454.45347674858|-455.62054192768|-463.77836330451|416.37902081083|416.37902081083||416.37902081083|416.37902081083|416.37902081083|-454.19638129995|-454.19638129995|-454.19638129995|-454.19638129995|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|416.50527888753|410.84753684443|-453.76426117974|-453.76426117974|-453.76426117974|-453.76426117974|-453.76426117974|-453.76426117974||-461.12418654845|413.26061759207|413.26061759207||413.26061759207|406.08941539598|406.08941539598|406.08941539598|406.08941539598|406.08941539598|406.08941539598|406.08941539598|406.08941539598|406.08941539598|406.08941539598|400.53824238063|399.59526998998|398.51360394632|398.51360394632|391.12067071239|389.52573438529|386.99250842072|385.79166551141||382.85882436413|382.85882436413|382.85882436413|382.85882436413|382.85882436413|-408.16330404839
04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM||-349.79062706435|-349.79062706435|-349.79062706435|-349.79062706435|-349.79062706435|-349.79062706435|-349.79062706435||-349.79062706435|-349.79062706435||-349.79062706435|-352.75069911176|-356.50579187818|-356.50579187818|-366.72308818442|-372.42783662886|-372.42783662886|-372.42783662886|-377.60010144851|-377.60010144851|-378.22788744658|-382.08405014522|-382.08405014522|-382.08405014522|-382.08405014522|-392.54338769391|-406.31558897999|-406.31558897999|-407.65383956004|-407.65383956004|-407.65383956004|-407.65383956004|-407.65383956004|-407.65383956004|-407.65383956004|-407.65383956004|-407.65383956004|-407.65383956004|-407.65383956004|-416.21539695582|-423.30321002361||-430.04525031378|-430.61693190789|-435.57992807203|-437.16381439426|-437.81979758605|-437.81979758605|-437.81979758605|-437.81979758605|-447.68033607651|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|420.06062253421|413.68194294497|413.68194294497|-441.52815827699|-441.52815827699|-441.52815827699|-441.52815827699|-441.52815827699|-441.52815827699|-441.52815827699|-441.52815827699||-441.52815827699|403.88723882607|403.88723882607|403.88723882607|403.88723882607|403.88723882607|403.88723882607|403.88723882607|403.88723882607|403.88723882607|403.88723882607|403.88723882607|398.76915459028|392.38516939338|378.28139470164|378.28139470164|375.69641556478|375.69641556478|375.69641556478|375.69641556478||364.1737923593|354.42237635382|354.42237635382|354.42237635382|354.42237635382|354.42237635382|354.42237635382|354.42237635382|354.42237635382|347.91654216723|344.17948248073|338.58554694039|335.38393494136|-374.89113994567|-374.89113994567|-374.89113994567|-374.89113994567|-374.89113994567|-374.89113994567|-374.89113994567|-378.02814070924||-378.02814070924|-378.02814070924|-378.02814070924|-378.02814070924|-378.02814070924|-378.02814070924|-378.02814070924|-378.02814070924|-380.32016719429|321.11092839143|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261||320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261||320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|320.16132442261|305.52924359403|305.01861247047|304.02345592693||294.19273050312|292.05707024944|292.05707024944||289.78094700693|289.78094700693|283.97049192719|272.83664379443|269.72677287268|269.72677287268|269.72677287268|265.95475407892||252.81639884637|247.12377954772|242.74863546481||234.10906330041|234.10906330041|234.10906330041|234.10906330041|234.10906330041|234.10906330041|234.10906330041|234.10906330041|234.10906330041|234.10906330041||234.10906330041|234.10906330041|234.10906330041|234.10906330041|221.33229611639|220.16722366791|220.16722366791|220.16722366791|220.16722366791|210.46358354865|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|200.92240035099||198.56160009695|198.56160009695|195.67429972891||195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|187.2381075886|179.13401233125|-204.96607404315|-204.96607404315|-204.96607404315|-204.96607404315|-204.96607404315|-204.96607404315||-204.96607404315|-204.96607404315|-209.77342187656|181.21776980382|181.21776980382|181.21776980382
04285|18215|/equities/indusind-bank|NIFTY200||-1071.4261668705|-1081.0868847511|-1081.0868847511|-1081.0868847511|-1081.0868847511|-1081.0868847511|-1081.0868847511||-1103.140584292|-1103.140584292||-1128.6339744086|-1149.5933048985|-1157.2925284462|-1158.8861752701|-1162.4013058556|-1183.6459279472|-1184.4731408882|-1184.4731408882|-1184.4731408882|-1190.9600504494|-1190.9600504494|-1190.9600504494|-1190.9600504494|-1213.7139191734|-1251.451555158|-1359.7850328036|-1363.9167532995|-1383.6102353285|-1415.2197127022|-1423.1302607498|-1426.7031109026|-1434.0617654777|-1442.9917656576|-1442.9917656576|-1442.9917656576|-1442.9917656576|-1447.4491976273|-1449.651899816|-1459.6159889448|-1481.1621407655|-1482.0774274565||-1491.5253086309|1415.1515143211|1415.1515143211|1415.1515143211|1415.1515143211|1415.1515143211|1415.1515143211|1415.1515143211|1415.1515143211|1403.4294508625|1402.6077014791|1396.5335205779|1382.0539076842|1373.0464081514|1373.0464081514|1373.0464081514|1373.0464081514|1373.0464081514|1373.0464081514|1373.0464081514|1373.0464081514|1366.6348708192|-1433.828671395|-1433.828671395|-1433.828671395|-1433.828671395|-1433.828671395|-1433.828671395|-1433.828671395|-1433.828671395|-1433.828671395|-1433.828671395|-1433.828671395||-1433.828671395|-1437.8388439893|-1437.8388439893|-1439.4831995021|-1439.4831995021|-1461.467480809|-1461.467480809|-1461.467480809|-1461.467480809|-1461.467480809|-1461.467480809|-1461.467480809|-1461.467480809|-1461.467480809|-1461.467480809|-1476.5582889522|-1488.067566338|-1494.5944761069|-1509.3826442275|-1509.3826442275||-1509.3826442275|-1509.3826442275|-1509.3826442275|-1509.3826442275|-1510.4557727745|-1523.6682340749|-1523.6682340749|-1533.1258237768|-1541.438961977|-1541.438961977|-1541.438961977|-1559.8071935378|-1580.213559226|-1580.3120862412|-1580.3120862412|-1580.3120862412|-1580.3120862412|-1580.3120862412|-1580.3120862412|-1580.3120862412|-1580.3120862412||-1580.3120862412|-1580.3120862412|-1580.3120862412|-1580.3120862412|-1580.3120862412|-1580.3120862412|-1580.3120862412|-1580.3120862412|-1580.3120862412|1418.1588256174|-1498.218886769|-1498.218886769|-1498.218886769|-1498.218886769|-1498.218886769|-1498.218886769|-1498.218886769|-1498.218886769|-1509.3825541045||-1509.3825541045|-1511.5318139168|-1511.5318139168|-1511.5318139168|-1511.5318139168|-1523.2270398772|-1541.1549968362|-1551.1833745771|-1565.2233642034|-1565.2233642034|-1565.2233642034|-1565.2233642034||-1565.2233642034|-1565.2233642034|-1565.2233642034|1466.0024259646|1466.0024259646|1466.0024259646|1466.0024259646|1466.0024259646|1466.0024259646||1466.0024259646|1466.0024259646|1466.0024259646||1466.0024259646|1466.0024259646|1466.0024259646|1452.9931381517|1452.9931381517|1452.9931381517|1452.9931381517|-1553.5143561995||-1553.5143561995|-1553.5143561995|-1553.5143561995||-1553.5143561995|-1553.5143561995|-1553.5143561995|-1565.5381477846|-1579.4915947283|-1579.4915947283|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767||-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1583.1545542767|-1598.4911782002|-1601.9818836556|-1613.5207224606|-1613.5207224606|-1613.5207224606|-1613.5207224606|-1613.5207224606|-1613.5207224606|-1613.5207224606|-1613.5207224606|-1613.5207224606||-1613.5207224606|-1613.5207224606|-1630.7313515079||-1705.243127652|1590.7906057052|1590.7906057052|1590.7906057052|1590.7906057052|1570.9034073807|1563.6121030359|1540.5608525383|1540.5608525383|1540.5608525383|1540.5608525383|1520.1787250425|1512.2430665469|1512.2430665469|1512.2430665469|1512.2430665469|1512.2430665469|1489.0978869835|1478.4633924951||1478.4633924951|1475.2042082312|1475.2042082312|1475.2042082312|1475.2042082312|1473.4630498359
04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM||7538.843018268|7538.843018268|7536.5617954714|7447.2127588571|7339.4586209523|-8162.0199796478|-8162.0199796478||-8162.0199796478|-8162.0199796478||-8162.0199796478|-8162.0199796478|-8162.0199796478|-8162.0199796478|-8162.0199796478|-8162.0199796478|-8162.0199796478|-8162.0199796478|-8162.0199796478|-8162.0199796478|-8320.113453949|-8326.7320400076|-8326.7320400076|-8326.7320400076|-8326.7320400076|-8455.6799142446|-8464.227632121|-8464.227632121|7714.9211985883|7714.9211985883|7714.9211985883|7714.9211985883|7714.9211985883|7714.9211985883|7714.9211985883|7714.9211985883|7714.9211985883|7605.1279428884|7605.1279428884|7605.1279428884|7595.7186909454||7595.7186909454|7555.6622154584|7555.6622154584|7555.6622154584|7555.6622154584|7555.6622154584|7555.6622154584|7329.2086451454|7329.2086451454|7321.3956797705|7321.3956797705|7291.7174219672|7240.4192600851|7180.815969322|7166.017717552|7166.017717552|7166.017717552|7166.017717552|7166.017717552|7166.017717552|7166.017717552|7166.017717552|7166.017717552|7097.6976375578|7019.9444508021|6954.377216386|6888.6914003681|6837.0940923719|6837.0940923719|6810.5683328872|6757.8455651871|6724.1200724302|6602.0666820404||6546.9343752755|6546.9343752755|6546.9343752755|6546.9343752755|6546.9343752755|6546.9343752755|6546.9343752755|6546.9343752755|6546.9343752755|6546.9343752755|6546.9343752755|6546.9343752755|6546.9343752755|6476.3495283009|6403.3662439744|6403.3662439744|6403.3662439744|6403.3662439744|6403.3662439744|6403.3662439744||6403.3662439744|6403.3662439744|6403.3662439744|6403.3662439744|6403.3662439744|6403.3662439744|6361.6955933483|6292.5908725834|6292.5908725834|6292.5908725834|6292.5908725834|6292.5908725834|6202.9870914989|6140.4078848686|6082.4780534998|5969.7143574043|5834.2578146506|5833.150447268|5673.6309765652|5670.8050346816|5670.8050346816||5670.8050346816|5670.8050346816|-6252.8727529372|-6252.8727529372|-6252.8727529372|-6252.8727529372|-6252.8727529372|-6252.8727529372|-6252.8727529372|-6333.8201304587|-6333.8201304587|-6451.9945893986|5825.4346653506|5825.4346653506|5825.4346653506|5825.4346653506|5825.4346653506|5810.4829615006|5716.9226373444||5648.877688649|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878||-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|-6149.3702107878|5713.4643704831||5713.4643704831|5713.4643704831|5713.4643704831||5713.4643704831|5713.4643704831|5491.0995718042|5203.0230264124|5203.0230264124|5166.9882168044|5166.9882168044|5153.1394683244||4988.9995286069|-5518.2201529688|-5518.2201529688||-5518.2201529688|-5518.2201529688|-5518.2201529688|-5518.2201529688|-5518.2201529688|-5518.2201529688|-5518.2201529688|-5518.2201529688|-5518.2201529688|-5518.2201529688||-5518.2201529688|-5527.9419342883|-5550.7630378811|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5059.5181914058|5024.0924511714|4943.7554741748|-5389.6774980628|-5389.6774980628|-5389.6774980628|-5389.6774980628|-5389.6774980628|-5389.6774980628|4909.4766014611||4909.4766014611|4909.4766014611|4909.4766014611||4909.4766014611|4909.4766014611|4909.4766014611|4909.4766014611|4909.4766014611|4891.8184569186|4850.9947644008|4850.9947644008|4815.3275702544|4803.4002353955|4789.1252072971|4770.4599434979|4770.4599434979|4770.4599434979|4770.4599434979|4770.4599434979|4770.4599434979|4770.4599434979|4770.4599434979||4770.4599434979|4770.4599434979|4770.4599434979|4770.4599434979|4734.9389183397|4687.3431557941
04287|18217|/equities/infosys|NIFTY200/MSCI_EEM||1803.4744676714|1803.4744676714|1803.4744676714|1791.054970861|1773.4221762822|1762.8695581402|1762.8695581402||1762.8695581402|1762.8695581402||1762.8695581402|1756.8272868224|1756.7191750284|-1862.9571535037|-1862.9571535037|-1862.9571535037|-1862.9571535037|-1862.9571535037|-1862.9571535037|-1876.5329727516|-1893.1144155247|-1939.0465551729|-1960.840593801|-1988.4276009142|-1988.4276009142|-1996.2295228301|-1996.2295228301|-1996.2295228301|-1996.2295228301|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285||1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1866.4052632285|1846.7946935178|1840.5830050046|1828.3811071774|1799.7262207028|1789.7127041701|1789.7127041701|1789.7127041701|-1879.4104435911|-1879.4104435911|-1879.4104435911|-1879.4104435911||-1879.4104435911|-1879.4104435911|-1879.4104435911|-1879.4104435911|-1879.4104435911|-1879.4104435911|-1879.4104435911|-1879.4104435911|1774.6055247787|1774.6055247787|1774.6055247787|1773.5271205553|1773.5271205553|1744.9828995211|1724.8384396214|1724.8384396214|1710.0118243063|1710.0118243063|1710.0118243063|1644.4798603946||1625.8387405534|1624.5013851744|1600.7348629216|1574.5384682326|1574.5384682326|1574.5384682326|1564.5427424806|1559.9808005644|1555.2564721983|1533.062746887|1522.4419653996|1499.0786570689|1499.0786570689|1477.4235444754|1470.9288772709|1463.5250819501|1463.5250819501|1463.5250819501|1433.8723444736|1429.6109477983|1422.4455477382||1414.3790768766|1414.3790768766|1414.3790768766|1414.3790768766|1414.3790768766|1410.3849823369|1367.7277934168|-1469.2832877196|-1469.2832877196|-1475.6905215422|-1475.6905215422|-1475.6905215422|-1475.6905215422|-1475.6905215422|-1475.6905215422|-1475.6905215422|-1475.6905215422|-1475.6905215422|-1475.6905215422||-1475.6905215422|-1475.6905215422|-1475.6905215422|-1475.6905215422|-1475.6905215422|-1475.6905215422|-1475.6905215422|-1475.6905215422|-1475.6905215422|-1475.6905215422|-1475.6905215422|-1480.1694000208||-1490.5737790616|-1490.5737790616|-1490.5737790616|-1490.5737790616|-1490.5737790616|-1490.5737790616|-1490.5737790616|-1490.5737790616|-1508.425794552||-1514.0854097453|-1547.7645435429|-1552.1237780417||-1552.1237780417|-1552.1237780417|-1552.1237780417|-1554.0512681366|-1559.9654050801|-1563.6124333247|-1568.5430303|-1577.3835327346||-1577.3835327346|-1577.3835327346|-1589.5643853301||-1609.5488748676|-1648.7941735725|-1651.9470106209|-1670.0068713388|-1683.0659775529|-1683.0659775529|-1683.0659775529|-1683.0659775529|-1683.0659775529|-1683.0659775529||1597.4720024125|1597.4720024125|1597.4720024125|1597.4720024125|1597.4720024125|1597.4720024125|1597.4720024125|1597.4720024125|1597.4720024125|1597.4720024125|1597.4720024125|1597.4720024125|1597.4720024125|1597.4720024125|1593.953232661|1593.1984799702|1593.1984799702|1593.1984799702|1593.1984799702|1593.1984799702|1593.1984799702|1593.1984799702|1591.209357085|1587.2626754069|1583.4681785663|1569.575234078|1569.575234078|1569.575234078|1569.575234078||1569.575234078|1560.27371115|1556.0033850762||1556.0033850762|1541.9582600082|1541.9582600082|1541.9582600082|1541.9582600082|1479.7360724875|1479.7360724875|1479.7360724875|1479.7360724875|1479.7360724875|1479.7360724875|1479.7360724875|1479.7360724875|1479.7360724875|1479.7360724875|1479.7360724875|1479.7360724875|1479.7360724875|1479.7360724875||1479.7360724875|1479.7360724875|1479.7360724875|1479.7360724875|1479.7360724875|1459.0360047495
04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||4040.0879455583|4003.7340020093|3915.2141602255|-4247.4292612694|-4247.4292612694|-4247.4292612694|-4247.4292612694||-4247.4292612694|-4247.4292612694||-4247.4292612694|-4250.0103635415|-4357.4995480999|-4357.4995480999|-4357.4995480999|-4357.4995480999|-4357.4995480999|-4357.4995480999|-4417.9439423333|-4500.5655891377|-4504.9504809863|-4508.7530700499|-4508.7530700499|-4508.7530700499|-4817.7506984929|-4874.6600420244|-4874.6600420244|-4918.0420280306|-4936.6554108933|-4936.6554108933|-4936.6554108933|-4936.6554108933|-4936.6554108933|-4936.6554108933|-4936.6554108933|-4936.6554108933|-4936.6554108933|-4936.6554108933|-4939.617204595|-5012.6146155392|4670.94560351||4670.94560351|4670.94560351|4670.94560351|4670.94560351|4670.94560351|4670.94560351|4670.94560351|4670.94560351|4670.94560351|4670.94560351|4670.94560351|4670.94560351|4667.1548731605|4667.1548731605|4574.3361166627|4505.6412721906|4505.6412721906|4505.6412721906|4505.6412721906|4481.6292727031|4472.116516882|4472.116516882|4472.116516882|4472.116516882|4472.116516882|4374.5767288272|4333.3853844608|4265.9252481422|4158.36096688|4158.36096688|4158.36096688|4158.36096688|4158.36096688||4158.36096688|4158.36096688|4158.36096688|4158.36096688|4158.36096688|4158.36096688|4158.36096688|4158.36096688|4158.36096688|4158.36096688|4158.36096688|4158.36096688|4158.36096688|4158.36096688|4158.36096688|4158.36096688|4158.36096688|4158.36096688|4158.36096688|4158.36096688||4158.36096688|4100.4400554309|4059.5054164076|4059.0705283832|4059.0705283832|4059.0705283832|4059.0705283832|4059.0705283832|4027.8254894362|3991.1965078978|3991.1965078978|3991.1965078978|3991.1965078978|3991.1965078978|3991.1965078978|3991.1965078978|3991.1965078978|3991.1965078978|3991.1965078978|3991.1965078978|3991.1965078978||3991.1965078978|3991.1965078978|3991.1965078978|3991.1965078978|3991.1965078978|-4485.8310675936|-4485.8310675936|-4485.8310675936|-4485.8310675936|-4485.8310675936|-4485.8310675936|-4485.8310675936|-4485.8310675936|4046.6263033621|4046.6263033621|4046.6263033621|4046.6263033621|4015.5792476593|4011.3724465942||4011.3724465942|3959.9335235595|3872.8816494411|3797.5961876386|3740.8621487618|3740.8621487618|3740.8621487618|3740.8621487618|3740.8621487618|3740.8621487618|3740.8621487618|3720.5468102561||3656.9630085745|3615.1895163632|3584.8328068098|3469.6669587383|3459.5439906744|3459.5439906744|3459.5439906744|3459.5439906744|3459.5439906744||3459.5439906744|3459.5439906744|3459.5439906744||3459.5439906744|3344.4237700202|3310.1371361043|3310.1371361043|3310.1371361043|3310.1371361043|3310.1371361043|3277.6551268129||3251.8057317235|3210.1814309732|3094.6959611725||3020.509374176|2984.154757114|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054||2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2878.6084611625|-3120.0339518001|-3120.0339518001|-3120.0339518001|-3120.0339518001||-3120.9572798864|2898.554245823|2898.554245823||2898.554245823|2898.554245823|2898.554245823|2898.554245823|2898.554245823|2854.1130888919|2852.1839903703|2822.1960651467|2814.540115788|2810.4426333663|2810.4426333663|2810.4426333663|2810.4426333663|2810.4426333663|2810.4426333663|2801.1410332854|2801.1410332854|2801.1410332854|2801.1410332854||2801.1410332854|2801.1410332854|2801.1410332854|2801.1410332854|2801.1410332854|2801.1410332854
04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM||-1657.2383223408|-1657.2383223408|-1660.068675516|-1660.068675516|-1660.068675516|-1660.068675516|-1660.068675516||-1660.068675516|-1660.068675516||-1660.068675516|-1660.068675516|-1660.068675516|-1660.068675516|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1555.741178399|1542.6929366651|1486.7254621257|1468.8921489439|1442.1357536009|1392.0136444242|1392.0136444242|1392.0136444242|1392.0136444242||1392.0136444242|1392.0136444242|1392.0136444242|1392.0136444242|1392.0136444242|1370.5707431536|1365.998958661|1365.998958661|1365.998958661|1365.998958661|1365.998958661|1365.998958661|1357.6572427506|1346.5830054542|1332.2116808649|1327.5389838233|1327.5389838233|1327.5389838233|1325.9794725858|1298.5188516469|1297.1105634334|1297.1105634334|1297.1105634334|1297.1105634334|1297.1105634334|1290.7644837302|1284.6536662986|1284.6536662986|1284.6536662986|1281.1679801864|1278.3191559902|1278.3191559902|1278.3191559902||1278.3191559902|1278.3191559902|1277.1122942696|1277.1122942696|1257.0608608203|1236.3232112413|1212.8697461658|1212.8697461658|1212.8697461658|1212.8697461658|1212.8697461658|1201.0080784221|1197.2256508293|1175.0951241853|1140.6319312316|1140.6319312316|1139.3814343479|1139.3814343479|1139.3814343479|1139.3814343479||1139.3814343479|1139.3814343479|1126.1968188142|1126.1968188142|1114.1353203296|1100.1198586887|-1193.6883421698|-1193.6883421698|-1193.6883421698|-1193.6883421698|-1193.6883421698|-1193.6883421698|-1193.6883421698|-1193.6883421698|-1203.25643569|-1212.5127117475|-1226.5029886388|-1231.9950470552|-1234.1083679845|-1258.9978688252|-1258.9978688252||-1258.9978688252|-1258.9978688252|-1258.9978688252|-1258.9978688252|-1258.9978688252|-1258.9978688252|-1258.9978688252|-1258.9978688252|-1258.9978688252|-1288.9309612923|-1331.7066019568|-1380.9489858981|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941||1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941|1249.9787152941||1249.9787152941|1239.5624641505|1238.1906206604|1238.1906206604|1238.1906206604|1238.1906206604|1238.1906206604|1238.1906206604|1238.1906206604||1222.0340527955|1217.727157103|1217.727157103||1210.7690932872|1190.9284701439|1190.9284701439|1180.6983001599|1140.1508483764|1126.6739192858|1126.6739192858|1124.9348479261||1123.7286189026|1123.7286189026|1123.7286189026||1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026||1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1123.7286189026|1104.7540074396|1062.4877765496|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329||-1144.4564842329|-1144.4564842329|-1144.4564842329||-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1150.9588796919||-1150.9588796919|-1150.9588796919|-1180.9681996577|1068.3018015599|1068.3018015599|1068.3018015599
04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH||-484.60914715927|-484.60914715927|-484.60914715927|-484.60914715927|-484.60914715927|-484.60914715927|-484.60914715927||-488.69524408468|-488.69524408468||-492.10584371496|-495.137043825|-498.69115200662|-502.22378843696|-502.22378843696|-502.22378843696|-502.22378843696|-502.22378843696|-502.22378843696|-502.22378843696|-502.22378843696|-502.22378843696|-502.22378843696|-502.22378843696|-502.22378843696|-502.22378843696|-506.18198647401|-509.12932041424|-509.12932041424|-511.17422896776|-516.22693328232|-517.22231052109|-517.22231052109|-517.22231052109|-517.22231052109|-519.86367191417|-528.45684818805|501.30306873891|501.30306873891|501.30306873891|501.30306873891||501.30306873891|501.30306873891|501.30306873891|497.48952082101|492.62167759409|492.5546614381|491.71904317232|489.15886365913|489.15886365913|489.15886365913|489.15886365913|489.15886365913|489.15886365913|489.15886365913|489.15886365913|486.27166007349|486.27166007349|486.27166007349|486.27166007349|486.27166007349|486.27166007349|482.27963112007|479.18570972163|479.18338849746|479.18338849746|479.18338849746|479.18338849746|477.65820177939|477.65820177939|476.02298502289|475.46479922561|475.46479922561|469.45255503421||467.580741573|467.580741573|467.580741573|466.63971591065|465.98579596727|465.98579596727|465.98579596727|465.98579596727|465.98579596727|465.98579596727|465.98579596727|465.98579596727|465.98579596727|465.98579596727|465.98579596727|465.98579596727|451.09492332575|451.09492332575|451.09492332575|444.21380437345||441.75700858931|438.81058273162|437.06174807907|431.57972076603|429.50245971887|428.64717610908|419.59685318814|-441.92601302108|-441.92601302108|-441.92601302108|-441.92601302108|-441.92601302108|-441.92601302108|-441.92601302108|-441.92601302108|-441.92601302108|-441.98090054643|-441.98090054643|-441.98090054643|-441.98090054643|-441.98090054643||-441.98090054643|-441.98090054643|-441.98090054643|-441.98090054643|-441.98090054643|-441.98090054643|-441.98090054643|-441.98090054643|-441.98090054643|419.25390099863|419.25390099863|419.25390099863|419.25390099863|419.25390099863|419.25390099863|419.25390099863|419.25390099863|419.25390099863|419.25390099863||419.25390099863|419.25390099863|419.25390099863|419.25390099863|419.25390099863|419.25390099863|419.25390099863|419.25390099863|419.00821395096|419.00821395096|419.00821395096|419.00821395096||419.00821395096|419.00821395096|419.00821395096|412.79246198002|409.47494826122|409.21884199517|409.21884199517|409.21884199517|409.21884199517||409.21884199517|409.21884199517|409.21884199517||409.21884199517|408.1741916797|408.1741916797|407.88721947423|407.88721947423|407.88721947423|407.88721947423|407.88721947423||407.88721947423|405.04969135646|403.05242534615||401.71684161509|-428.26184027631|-428.26184027631|-428.26184027631|-428.26184027631|-428.26184027631|-428.26184027631|-428.26184027631|-428.26184027631|-428.36333831553||-428.36333831553|-428.36333831553|-430.18980983898|-432.04366846924|-432.04366846924|-432.04366846924|-434.35686165365|-434.66190969062|-434.66190969062|-434.66190969062|-434.66190969062|-434.66190969062|-435.58740804715|-435.58740804715|-435.58740804715|-438.71235980706|-438.71235980706|-438.71235980706|-444.70540724548|-448.7282421407|-449.57026294171|-459.30028537577|-463.13365007844|-467.33738524612|-469.37234671823|-469.37234671823|-469.37234671823|-476.25260780379|-481.05566584318||455.22623228194|455.22623228194|455.22623228194||455.22623228194|455.22623228194|455.22623228194|455.22623228194|455.22623228194|455.22623228194|455.22623228194|455.22623228194|455.22623228194|455.22623228194|455.22623228194|455.22623228194|452.33192034962|446.04379835396|445.07088333003|443.47042863493|441.22644512548|441.22644512548|441.22644512548||441.22644512548|441.22644512548|441.22644512548|441.22644512548|441.22644512548|441.22644512548
04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP||-958.75640933954|-958.75640933954|-958.75640933954|-958.75640933954|-958.75640933954|-958.75640933954|-958.75640933954||-964.92791418908|-964.92791418908||-964.92791418908|-964.92791418908|-994.43934774264|-1009.2125653228|-1009.2125653228|-1009.2125653228|-1009.2125653228|-1009.2125653228|-1009.2125653228|-1012.0397499562|-1012.0397499562|-1012.0397499562|-1012.0397499562|-1012.0397499562|-1012.0397499562|-1018.4567839659|-1018.4567839659|-1038.7714096745|-1042.8610118647|-1042.8610118647|-1042.8610118647|-1061.3344467768|-1083.0663595244|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551||974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|974.02685202551|962.3353707944|947.35314365611|918.86740489784|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349|-994.13560998349||-994.13560998349|-994.13560998349|-994.13560998349|-1011.0701350891|-1014.0112639228|-1015.9339526601|-1015.9339526601|-1016.9210530859|-1027.4783344742|-1027.4783344742|-1027.4783344742|-1027.4783344742|-1027.4783344742|-1027.4783344742|-1027.4783344742|-1027.4783344742|-1027.4783344742|-1027.4783344742|-1048.8287273509|-1072.5430480223||-1085.937062114|-1085.937062114|-1088.7578583222|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381||-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|-1090.5566666381|981.6314679499|981.43672104226|981.43672104226|981.43672104226|981.43672104226|981.43672104226|981.43672104226|979.27338230888|979.27338230888|950.28156845084||930.64618716759|916.64022017103|898.06413216702|866.65163749788|866.65163749788|866.65163749788|866.65163749788|866.65163749788|866.65163749788|866.65163749788|866.65163749788|866.65163749788||860.97956873679|860.48285957734|855.65597339648|852.32050361653|842.10491171028|842.10491171028|842.10491171028|835.19930604242|835.19930604242||833.2194897932|833.2194897932|833.2194897932||833.2194897932|833.2194897932|833.2194897932|825.93698615721|825.93698615721|818.71890131291|794.09322300285|784.60638194978||-854.08309985202|-854.08309985202|-854.08309985202||-854.08309985202|-854.08309985202|-854.08309985202|-854.08309985202|-854.08309985202|-854.08309985202|-854.50347276309|-871.09829357574|768.36190536813|768.36190536813||768.36190536813|763.2617137727|763.2617137727|763.2617137727|725.29357696207|723.23982154829|723.23982154829|723.23982154829|723.23982154829|723.23982154829|713.31684679629|713.31684679629|713.31684679629|713.31684679629|713.31684679629|713.31684679629|713.31684679629|713.31684679629|713.31684679629|713.31684679629|713.31684679629|713.31684679629|696.221134358|696.221134358|690.20127803016|-766.23918179702|-766.23918179702|-766.23918179702|-766.23918179702||-766.23918179702|-766.23918179702|-766.23918179702||695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648||695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648
04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP||-741.6585475288|-751.90034825544|-751.90034825544|-752.91427651754|673.76408609431|673.76408609431|673.76408609431||673.76408609431|673.76408609431||673.76408609431|673.76408609431|673.76408609431|647.70176775236|-735.76027106934|-735.76027106934|-735.76027106934|-735.76027106934|-737.09238841848|-737.09238841848|-737.09238841848|-737.09238841848|-737.09238841848|-737.09238841848|-737.09238841848|-746.69131791688|-746.69131791688|-746.69131791688|-746.69131791688|-746.69131791688|-764.7070144823|-764.89229990165|-764.89229990165|-764.89229990165|-764.89229990165|-764.89229990165|-764.89229990165|-764.89229990165|-764.89229990165|-779.93590912466|-788.85652568213||717.06079809878|717.06079809878|717.06079809878|717.06079809878|717.06079809878|717.06079809878|705.37033528988|695.19018289192|695.19018289192|695.19018289192|695.19018289192|695.19018289192|693.50851484519|677.95950027287|673.31888173222|666.69874459504|662.15212669946|662.15212669946|662.15212669946|662.15212669946|662.15212669946|662.15212669946|662.15212669946|662.15212669946|662.15212669946|-736.07423924544|-736.07423924544|-736.07423924544|-736.07423924544|-736.07423924544|-736.07423924544|-736.07423924544|-736.07423924544||-741.09082274016|-755.99975351876|-755.99975351876|-755.99975351876|-755.99975351876|-755.99975351876|-755.99975351876|-755.99975351876|-755.99975351876|-755.99975351876|-755.99975351876|-755.99975351876|-755.99975351876|-755.99975351876|-755.99975351876|669.77517787459|669.77517787459|669.77517787459|669.77517787459|669.77517787459||669.77517787459|669.77517787459|669.77517787459|669.77517787459|669.77517787459|669.77517787459|669.77517787459|668.97220981367|668.97220981367|668.97220981367|668.97220981367|668.97220981367|657.1885434019|653.66274830423|653.66274830423|653.66274830423|653.66274830423|630.06972033803|620.75245483522|612.15673225462|612.15673225462||-703.82991285274|-703.82991285274|-703.82991285274|-703.82991285274|-703.82991285274|-703.82991285274|-703.82991285274|-703.82991285274|-706.91101699349|571.33219723705|-647.95031084432|-647.95031084432|-647.95031084432|-647.95031084432|-647.95031084432|-647.95031084432|-647.95031084432|-647.95031084432|-647.95031084432||-647.95031084432|-647.95031084432|-647.95031084432|-647.95031084432|-647.95031084432|-647.95031084432|-647.95031084432|-670.96149650563|575.07877492085|575.07877492085|575.07877492085|575.07877492085||553.83994584127|553.83994584127|553.83994584127|553.83994584127|553.83994584127|553.83994584127|553.83994584127|553.83994584127|550.83242295436||550.83242295436|550.83242295436|550.83242295436||550.83242295436|548.44900118485|548.44900118485|525.1044403356|522.88825483252|497.06199592937|471.45496224682|-534.9944447182||-534.9944447182|-534.9944447182|-534.9944447182||-534.9944447182|-534.9944447182|-534.9944447182|-534.9944447182|-534.9944447182|-534.9944447182|-534.9944447182|-549.53825766758|466.57361494978|466.57361494978||466.57361494978|466.57361494978|466.57361494978|466.57361494978|466.57361494978|466.57361494978|466.57361494978|466.57361494978|466.57361494978|447.9688580418|447.9688580418|447.9688580418|447.9688580418|447.9688580418|447.9688580418|447.9688580418|447.9688580418|447.9688580418|447.9688580418|447.9688580418|447.9688580418|441.11264005241|439.28871582051|439.28871582051|439.28871582051|439.28871582051|439.28871582051|439.12752909706|439.12752909706||439.12752909706|439.12752909706|439.12752909706||439.12752909706|427.40549552148|427.40549552148|427.40549552148|427.40549552148|427.37554176323|417.21727845926|414.54141508494|389.15991175345|-452.84787119652|-452.84787119652|-452.84787119652|-452.84787119652|-452.84787119652|-456.5781976782|-460.0090986979|-461.74900296131|-469.72665842815|-471.87873335363||-471.87873335363|-471.87873335363|-480.91804621486|408.76931996201|408.76931996201|408.76931996201
04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM||-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906||-1014.3001558906|-1014.3001558906||-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1014.3001558906|-1025.0057206293|-1033.6591543777|-1045.6601722089|973.05380962771|973.05380962771|973.05380962771|973.05380962771|973.05380962771|973.05380962771|973.05380962771|973.05380962771|973.05380962771|973.05380962771|973.05380962771|973.05380962771|973.05380962771||956.27926411543|950.44921625889|942.27691373601|936.53915126059|936.53915126059|936.53915126059|922.58516128564|914.41683841308|907.32141277045|907.32141277045|907.32141277045|904.5487655186|898.74309110899|888.06602032073|888.06602032073|888.06602032073|888.06602032073|888.06602032073|888.06602032073|888.06602032073|888.06602032073|888.06602032073|888.06602032073|888.06602032073|888.06602032073|888.06602032073|886.91226039869|-947.68812907369|-947.68812907369|-947.68812907369|-947.68812907369|-947.68812907369|-947.68812907369||-947.68812907369|-947.68812907369|-947.68812907369|-947.68812907369|-947.68812907369|-947.68812907369|-947.68812907369|-947.68812907369|875.46157258638|875.46157258638|-930.60158496864|-930.60158496864|-930.60158496864|-930.60158496864|-930.60158496864|-939.35476580971|-939.35476580971|-939.35476580971|-964.3635954472|892.96734871809||892.96734871809|892.96734871809|892.96734871809|892.96734871809|892.96734871809|892.96734871809|892.96734871809|892.96734871809|890.76372215421|884.54024751618|881.34473099129|874.44413062617|872.03517904861|866.51715942152|866.51715942152|866.51715942152|861.30668658689|861.30668658689|852.50206826591|852.50206826591|848.07730349858||839.086996746|839.086996746|839.086996746|839.086996746|839.086996746|839.086996746|839.086996746|839.086996746|839.086996746|839.086996746|837.38284250185|837.38284250185|837.38284250185|837.38284250185|837.38284250185|837.38284250185|837.27170678035|837.27170678035|828.73246554153||825.91756943454|825.91756943454|825.91756943454|825.91756943454|825.91756943454|825.91756943454|825.91756943454|825.91756943454|825.91756943454|825.91756943454|825.91756943454|825.91756943454||825.91756943454|825.91756943454|825.91756943454|821.72940562471|821.72940562471|821.72940562471|821.72940562471|821.72940562471|821.72940562471||821.72940562471|821.72940562471|821.72940562471||821.72940562471|818.38825017329|809.64098469803|809.64098469803|809.64098469803|809.64098469803|805.08998910132|789.98056582547||-843.56988774066|-843.56988774066|-843.56988774066||-843.56988774066|-843.56988774066|-843.56988774066|-843.56988774066|-843.56988774066|-843.56988774066|-843.56988774066|-854.86194058588|-854.86194058588|-854.86194058588||-854.86194058588|-854.86194058588|-854.86194058588|-854.86194058588|-854.86194058588|-854.86194058588|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185||-857.05097262185|-857.05097262185|-857.05097262185||-857.05097262185|-857.05097262185|-872.17052445722|-874.6697826777|-874.6697826777|-875.65816267698|-875.65816267698|-875.65816267698|-879.30909473332|-884.11844605243|828.11743074868|828.11743074868|828.11743074868|828.11743074868|828.11743074868|828.11743074868|828.11743074868|813.29618546701|813.29618546701||813.29618546701|813.29618546701|813.29618546701|813.29618546701|813.29618546701|813.29618546701
04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH||591.50595989574|591.50595989574|591.50595989574|583.13439920599|577.62430803704|574.39831616062|574.39831616062||574.39831616062|574.39831616062||574.39831616062|574.39831616062|574.39831616062|-617.85992682572|-617.85992682572|-617.85992682572|-617.85992682572|-617.85992682572|-617.85992682572|-625.39745461641|-625.39745461641|-629.37029814055|-629.37029814055|-635.82811582674|-643.42289901431|-649.79764658274|-660.26130110756|-666.78344137665|-666.78344137665|-666.78344137665|-666.78344137665|-673.75381832649|-674.73482662361|-675.03017868424|-675.03017868424|-675.03017868424|-675.03017868424|-675.03017868424|-679.99460500506|-688.03569935458|-697.18688613725||657.94593686841|657.94593686841|657.94593686841|657.94593686841|657.94593686841|657.71751872137|657.71751872137|647.26391782843|636.24880165616|629.86560241248|629.86560241248|629.86560241248|629.86560241248|620.39767530849|620.39767530849|610.77242107845|608.90763605773|608.90763605773|608.90763605773|608.90763605773|608.90763605773|608.90763605773|608.90763605773|608.90763605773|608.90763605773|608.90763605773|600.5279445509|599.6727392254|597.38636335374|587.10474828639|587.10474828639|587.10474828639|587.10474828639||587.10474828639|587.10474828639|568.59418714222|552.78561708118|552.78561708118|552.78561708118|549.96527198052|549.96527198052|549.96527198052|548.64475953023|539.29481314193|539.29481314193|539.29481314193|539.29481314193|539.29481314193|539.29481314193|539.29481314193|539.29481314193|539.29481314193|539.29481314193||539.29481314193|535.01644344872|534.69881927245|531.71530863171|528.34483280585|527.74422815559|523.12134698494|520.31266137907|520.31266137907|520.31266137907|517.45017795374|514.19185150785|513.61401665847|513.61401665847|513.61401665847|513.61401665847|503.03503749813|495.42991333588|495.42991333588|495.42991333588|488.86659071826||481.69518193961|481.69518193961|475.44184779857|469.28261883761|458.78070251705|458.56721930152|458.56721930152|457.13398459859|457.13398459859|457.13398459859|457.13398459859|457.13398459859|455.71833317487|449.24259580736|444.09971834983|444.09971834983|444.09971834983|444.09971834983|444.09971834983||444.09971834983|444.09971834983|444.09971834983|444.09971834983|444.09971834983|444.09971834983|444.09971834983|444.09971834983|444.09971834983|430.8802582088|-466.52805089608|-466.52805089608||-466.52805089608|-466.52805089608|-466.52805089608|-467.90338039017|-468.91629066811|-468.91629066811|-468.91629066811|-468.91629066811|-479.58357584818||-479.58357584818|-479.58357584818|-479.58357584818||-479.58357584818|-479.58357584818|-479.58357584818|-479.58357584818|-479.58357584818|-479.58357584818|-479.58357584818|-479.58357584818||-479.58357584818|-479.58357584818|-479.58357584818||-479.58357584818|-479.58357584818|-479.58357584818|-479.58357584818|-479.58357584818|-479.58357584818|-479.58357584818|-480.28731836593|-488.07477987382|-491.59975812803||-493.09785157528|-493.09785157528|-501.87537978851|-505.90754887747|-505.90754887747|-509.09451841963|-513.39823463025|-513.39823463025|-513.39823463025|-513.39823463025|-513.39823463025|-513.39823463025|-513.39823463025|-513.39823463025|-513.39823463025|-513.39823463025|-513.39823463025|-513.39823463025|-519.50914179024|-520.23228636122|-520.23228636122|-520.82475821548|-525.00807112647|-538.46450211155|-543.14111854354|-552.17527146945|-552.17527146945|-552.17527146945|-552.17527146945||-557.01140664032|-558.95431765374|-558.96360713411||-558.96360713411|-558.96360713411|-560.77547634174|-560.77547634174|-560.77547634174|-560.77547634174|-560.77547634174|-560.77547634174|-571.05605430658|-584.40951156677|535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535||535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535
04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM||-1800.2097407251|-1800.2097407251|-1800.2097407251|-1800.2097407251|-1800.2097407251|-1800.2097407251|-1800.2097407251||-1800.2097407251|-1800.2097407251||-1800.2097407251|-1806.0108704997|-1829.723144685|-1835.5936733293|-1835.5936733293|-1835.5936733293|-1835.5936733293|-1835.5936733293|-1835.5936733293|-1847.1486088376|-1847.1486088376|-1860.0540301646|-1867.4517096772|-1882.3963698562|-1886.0945806602|-1886.0945806602|-1903.502313201|-1912.9997422611|-1915.0709970915|-1915.0709970915|-1915.0709970915|-1915.0709970915|-1915.0709970915|-1915.0709970915|-1915.0709970915|-1915.0709970915|-1915.0709970915|-1915.0709970915|-1922.3455821633|-1934.5589408476|-1945.1571985438||1838.9779838737|1838.9779838737|1838.9779838737|1838.9779838737|1838.9779838737|1838.9779838737|1838.9779838737|1813.7256054543|1785.0117607804|1774.1158303918|1768.4093129571|1762.7880983811|1750.2172989825|1736.2248010613|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695||1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695|1733.0903691695||1733.0903691695|1733.0903691695|1728.5539448705|1728.5539448705|1728.5539448705|1728.5539448705|1724.7432476643|1710.3480475349|1708.9728569554|1708.9728569554|1708.9728569554|1708.9728569554|1708.9728569554|1700.680941322|1690.5843670397|1676.7409850788|1671.2383589908|1671.2383589908|1671.2383589908|1633.5009408708|1630.9189961973||1630.9189961973|1630.9189961973|1630.9189961973|1630.9189961973|1630.9189961973|1627.7401001095|1627.7401001095|1627.7401001095|1627.7401001095|1627.7401001095|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563||-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1715.2321526563|-1724.719054438||-1777.7267380041|-1779.6269311156|-1785.4743679062|-1805.982655421|1733.4915617935|1725.1072352719|1718.8358386701|1716.8997796214|1716.8997796214||1716.8997796214|1716.8997796214|1716.8997796214||1713.7886752195|1712.6220271132|1712.6220271132|1712.6220271132|1712.6220271132|1712.6220271132|1712.6220271132|1712.6220271132||1700.0411236045|-1779.8876953733|-1779.8876953733||-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733||-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733|-1779.8876953733|-1788.0335083684|-1797.8789063251|-1809.8071493347|-1823.0718339505|-1833.8131189945|-1839.8086732907|-1839.8086732907|-1839.8086732907|-1839.8086732907|-1839.8086732907|-1839.8086732907|-1839.8086732907|-1839.8086732907|-1847.7651979705|-1871.1841922438|-1871.1841922438|-1871.1841922438|-1871.1841922438|-1871.1841922438|-1871.1841922438|-1871.1841922438|-1871.1841922438|-1871.1841922438||-1871.1841922438|-1871.1841922438|-1871.1841922438||-1871.1841922438|-1871.1841922438|-1898.8241513213|-1908.4066943639|-1908.4066943639|-1908.4066943639|-1908.4066943639|-1908.4066943639|-1921.5640982514|-1921.5640982514|1826.5545645992|1826.5545645992|1826.5545645992|1826.5545645992|1826.5545645992|1826.5545645992|1826.5545645992|1806.3245501297|1786.746712872||1777.799115919|1776.6875818576|1776.6875818576|1776.6875818576|1776.6875818576|1776.6875818576
04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755|-151.46791970755||-151.56729821364|-151.56729821364||-151.56729821364|-151.56729821364|-155.31588415746|-156.08709096516|-158.42344061097|-161.45313278388|-161.45313278388|-161.45313278388|-161.63326797568|-161.63326797568|-161.63326797568|-161.63326797568|-161.63326797568|-161.63326797568|-161.63326797568|-167.35862053857|-168.51403224717|-171.79836387381|-179.94428973446|-179.98642937618|-180.3238133002|-181.66924418881|-181.90431547108|-181.90431547108|-182.95645851496|-186.71438878779|-187.64597412102|-187.64597412102|-189.2376281038|173.36132593432|173.36132593432||173.36132593432|172.76051907822|172.76051907822|170.88323735951|170.88323735951|170.67971197498|167.04023834215|165.44136742471|163.41613196|163.41613196|162.91015077925|162.91015077925|162.91015077925|-176.43231529398|-176.43231529398|-176.43231529398|-176.43231529398|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409|-177.35248449409||-177.35248449409|-181.89832346268|-183.06257250383|-184.12119380715|-185.25521778269|-187.36912625811|-188.51873823475|-188.51873823475|172.4661984448|172.4661984448|172.4661984448|172.4661984448|172.4661984448|172.4661984448|172.4661984448|172.4661984448|172.4661984448|172.4661984448|172.4661984448|172.4661984448||172.4661984448|172.4661984448|172.4661984448|172.4661984448|172.4661984448|172.4661984448|172.4661984448|172.4661984448|172.4661984448|171.26296368406|171.26296368406|168.69718488902|165.62359915131|165.62359915131|165.62359915131|165.62359915131|165.62359915131|165.62359915131|163.01656533031|163.01656533031|163.01656533031||161.69563336668|158.84069533147|149.56132946851|148.74644551309|148.74644551309|145.56645457197|-167.29838618251|-167.29838618251|-167.29838618251|-167.29838618251|-167.29838618251|-167.64820246136|-169.70912079718|-169.73513354092|-170.27792971696|-171.01913676173|-171.01913676173|-171.01913676173|-171.01913676173||-171.01913676173|-171.01913676173|-171.01913676173|-171.01913676173|-171.01913676173|-172.65181557238|-173.90922983653|158.18298295867|158.18298295867|158.18298295867|158.18298295867|158.18298295867||158.18298295867|158.18298295867|158.18298295867|158.18298295867|158.18298295867|158.18298295867|158.18298295867|158.18298295867|158.18298295867||158.18298295867|158.18298295867|158.18298295867||158.18298295867|158.18298295867|158.18298295867|158.18298295867|158.18298295867|153.87553272128|150.41725688378|-164.85119857749||-164.85119857749|-164.85119857749|-164.85119857749||-164.85119857749|-164.85119857749|-164.85119857749|-166.45541194908|-166.45541194908|-166.45541194908|-166.45541194908|-170.88657171453|-173.42396992803|-177.49885801872||-179.81050125893|-179.81050125893|159.50020459032|159.50020459032|159.50020459032|159.50020459032|159.50020459032|159.50020459032|159.50020459032|159.50020459032|159.50020459032|159.50020459032|159.50020459032|159.50020459032|159.43647616384|159.43647616384|159.43647616384|159.43647616384|159.43647616384|159.43647616384|159.43647616384|159.43647616384|159.43647616384|159.43647616384|158.70997622806|156.94449590097|156.94449590097|156.94449590097|156.94449590097||156.94449590097|156.94449590097|156.94449590097||156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|155.08832097991|152.52591711663|151.42026678307|151.42026678307|150.62251542656|149.96807243197|149.96807243197|149.96807243197||149.96807243197|149.96807243197|149.96807243197|149.96807243197|149.96807243197|149.96807243197
04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||5064.9872043149|5064.9872043149|5064.9872043149|5064.9872043149|4950.8274709401|-5353.0747640475|-5353.0747640475||-5353.0747640475|-5353.0747640475||-5353.0747640475|-5353.0747640475|-5353.0747640475|-5353.0747640475|-5353.0747640475|-5353.0747640475|-5353.0747640475|-5353.0747640475|-5353.0747640475|-5414.5914533253|-5507.6625414552|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5547.6560425417|-5588.8122966175|-5634.0023510594||-5735.8131118403|-5735.8131118403|-5830.4695897527|5374.4521341694|5374.4521341694|5374.4521341694|5374.4521341694|5374.4521341694|5374.4521341694|5374.4521341694|5374.4521341694|5374.4521341694|5368.8825188147|5368.8825188147|5368.8825188147|5368.8825188147|5368.8825188147|5368.8825188147|5368.8825188147|5368.8825188147|5368.8825188147|5368.8825188147|5368.8825188147|5368.8825188147|5242.1498472941|5160.6828596755|5160.6828596755|5097.170594989|5097.170594989|5003.9395499878|4922.3772777642|4851.0525796772|-5233.0992234527||-5233.0992234527|-5233.0992234527|4827.4339581821|4827.4339581821|4827.4339581821|4827.4339581821|4827.4339581821|4827.4339581821|4827.4339581821|4827.4339581821|4827.4339581821|4801.1983555066|4801.1983555066|4801.1983555066|4801.1983555066|4801.1983555066|4801.1983555066|4801.1983555066|4801.1983555066|4801.1983555066||4801.1983555066|4801.1983555066|4801.1983555066|4801.1983555066|4801.1983555066|4801.1983555066|4801.1983555066|4781.2208882363|4781.2208882363|4737.6352503545|4737.6352503545|4666.3474624164|4633.6747249505|4612.1518877254|4612.1518877254|4612.1518877254|4612.1518877254|4612.1518877254|4556.0243956497|4540.6633196521|4540.6633196521||4540.6633196521|4540.6633196521|4499.0813143704|4434.1348914011|4377.0999334428|4377.0999334428|-4757.6362715334|-4757.6362715334|-4757.6362715334|-4761.9518462482|-4761.9518462482|-4761.9518462482|-4761.9518462482|-4761.9518462482|-4761.9518462482|-4761.9518462482|-4761.9518462482|-4761.9518462482|-4761.9518462482||-4761.9518462482|-4761.9518462482|-4761.9518462482|-4761.9518462482|-4761.9518462482|-4775.3102924893|-4857.5280919152|-4907.7172212686|-4932.0247228506|-4989.2135592437|-5047.6486650016|-5086.9678905834||-5166.378331117|-5254.0757498522|-5329.9646732299|-5563.3634986843|-5608.2623247645|-5608.2623247645|-5649.9503527186|-5649.9503527186|-5764.3781045831||-5819.9700022712|5370.2726124236|5370.2726124236||5370.2726124236|5370.2726124236|5370.2726124236|5370.2726124236|5361.7195964863|5219.1939743945|5172.4433374348|5129.0203206741||-5573.3778715687|-5573.3778715687|-5573.3778715687||-5573.3778715687|-5573.3778715687|-5573.3778715687|-5573.3778715687|-5573.3778715687|-5573.3778715687|-5573.3778715687|-5580.1400247203|5198.8234449756|5198.8234449756||5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5198.8234449756|5163.5808529309|5163.5808529309|5143.2814869806|5115.4163735212|5115.4163735212|5115.4163735212|5081.1515749628|5077.9673605798|5077.9673605798|5077.9673605798||5077.9673605798|5077.9673605798|5077.9673605798||5077.9673605798|5077.9673605798|5077.9673605798|5077.9673605798|5077.9673605798|5077.9673605798|4976.8832760783|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775||4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4886.8901560861
04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM||3478.3712004972|3478.3712004972|3478.3712004972|3478.3712004972|3457.9346889205|3424.8569241777|3424.8569241777||3424.8569241777|3424.8569241777||3424.8569241777|3424.8569241777|3424.8569241777|3424.8569241777|3424.8569241777|3413.6522247808|3393.2964017527|3393.2964017527|3393.2964017527|3393.2964017527|3324.8904925073|-3555.224168378|-3555.224168378|-3555.224168378|-3602.0407562056|-3655.3814663135|-3692.1987402398|-3707.7414907603|-3707.7414907603|-3707.7414907603|-3707.7414907603|-3707.7414907603|-3707.7414907603|-3707.7414907603|-3707.7414907603|-3714.8184458918|-3714.8184458918|-3714.8184458918|-3714.8184458918|-3753.9788965855|-3792.798681753||3594.7536079446|3594.7536079446|3594.7536079446|3594.7536079446|3594.7536079446|3591.9707107588|3577.9119144064|3535.2348339471|-3745.7226136094|-3745.7226136094|-3745.7226136094|-3745.7226136094|-3745.7226136094|-3745.7226136094|-3745.7226136094|-3752.570323153|-3752.570323153|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3759.8287424443|-3769.2286780996|-3769.2286780996||-3777.4985936133|-3806.3651230035|-3822.2501475212|-3836.0140528014|-3836.2483819123|-3836.2483819123|-3836.2483819123|-3836.2483819123|3558.8266187691|3558.8266187691|3546.2795492833|3512.7994612263|3474.8771411629|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269||-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269||-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-3740.6978193269|-4000.6531217348|3617.9965314058|3460.7516120438|3425.5405144272|3425.5405144272|3425.5405144272|3393.7783059608|3370.4036977038|3275.84012744|-3545.8811964994|-3545.8811964994||-3545.8811964994|-3545.8811964994|-3545.8811964994|-3545.8811964994|-3545.8811964994|-3546.8652291834|-3605.1863820353|-3674.0459447745|-3685.5733479265|-3710.4648798576|-3744.7281422989|-3744.7281422989||-3744.7281422989|-3744.7281422989|-3744.7281422989|-3744.7281422989|-3744.7281422989|-3744.7281422989|-3744.7281422989|-3744.7281422989|-3801.4131841533||-3801.4131841533|3582.7315674472|3582.7315674472||3582.7315674472|3582.7315674472|3582.7315674472|3582.7315674472|3582.7315674472|3582.7315674472|3582.7315674472|3582.7315674472||3519.5405952322|3475.1283984567|3451.6298898492||3451.6298898492|3451.6298898492|3451.6298898492|3451.6298898492|3451.6298898492|3451.6298898492|3451.6298898492|3451.6298898492|3451.6298898492|3451.6298898492||3451.6298898492|3413.7320574466|3413.7320574466|3413.7320574466|3334.8772806264|-3540.8383017414|-3540.8383017414|-3540.8383017414|-3540.8383017414|-3540.8383017414|-3540.8383017414|-3540.8383017414|-3540.8383017414|-3540.8383017414|-3540.8383017414|-3540.8383017414|-3540.8383017414|-3570.550980342|-3582.9537531144|-3631.9570102963|-3642.6773177555|-3654.1309128001|-3654.1309128001|-3654.1309128001|-3692.0983395261|-3733.2841793346|3437.4533846467|3437.4533846467|3434.2269908936||3434.2269908936|3434.2269908936|3434.2269908936||3434.2269908936|3390.3137884296|3390.3137884296|3378.0896138985|3378.0896138985|3362.1481845881|3362.1481845881|3362.1481845881|3362.1481845881|3349.3865233084|3349.3865233084|3349.3865233084|3349.3865233084|3349.3865233084|3349.3865233084|3349.3865233084|3349.3865233084|3345.4599879208|3340.0866550907||3340.0866550907|3340.0866550907|3340.0866550907|3340.0866550907|3324.0517955869|3299.2658839855
04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM||5818.3824032317|5818.3824032317|5818.3824032317|5756.3333939987|5703.4786463267|5587.2040840262|-6113.637964987||-6113.637964987|-6113.637964987||-6113.637964987|-6113.637964987|-6113.637964987|-6113.637964987|-6113.637964987|-6113.637964987|-6113.637964987|-6113.637964987|-6113.637964987|-6172.7476140915|-6211.2060078447|-6274.2535829351|-6336.6043499626|-6358.2184563386|-6375.5595966696|-6425.5775395846|-6425.5775395846|-6425.5775395846|-6502.2195643821|-6586.8136398899|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949||6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6082.4431696949|6046.8425898085|5997.3611240928|5939.6318533757|5914.3908613897|5867.9730816656|5826.8943813001|5826.8943813001|5750.8566277223|5750.8566277223|5750.8566277223|5750.8566277223|5708.8655998129|5679.2533899831|5545.7983358753|-5778.6333258869|-5778.6333258869|-5778.6333258869|-5778.6333258869|-5778.6333258869|-5778.6333258869|-5778.6333258869|-5778.6333258869||-5778.6333258869|-5778.6333258869|-5778.6333258869|-5778.6333258869|-5778.6333258869|-5778.6333258869|-5778.6333258869|-5778.6333258869|5412.4252672503|5412.4252672503|5412.4252672503|5412.4252672503|5412.4252672503|5412.4252672503|5412.4252672503|5412.4252672503|5412.4252672503|5412.4252672503|5412.4252672503|5303.4504922572||5215.9397757274|5215.9397757274|5215.9397757274|5137.399064596|5137.399064596|5137.399064596|5137.399064596|5137.399064596|5137.399064596|5110.9043697334|5098.427272794|5079.771920943|5035.8911100756|4917.3541088513|4873.4545708157|4871.0465481601|4871.0465481601|4871.0465481601|4781.6281591809|4781.6281591809|4781.6281591809||4719.8232259128|4708.9145055716|4661.8523260691|4594.1165981931|4580.3518300236|4572.4105077519|-4895.1964438685|-4895.1964438685|-4895.1964438685|-4976.8647955504|4662.2039982215|4662.2039982215|4662.2039982215|4662.2039982215|4639.1210874336|-4853.4109812215|-4853.4109812215|-4853.4109812215|-4853.4109812215||-4853.4109812215|-4853.4109812215|-4853.4109812215|-4853.4109812215|-4853.4109812215|-4871.3207679805|-4904.1008374865|-4904.1008374865|-4904.1008374865|-4904.1008374865|-4904.1008374865|-4904.1008374865||-4904.1008374865|-4904.1008374865|-4904.1008374865|-4904.1008374865|-4912.3382185811|-4912.3382185811|-4912.3382185811|-4912.3382185811|-4992.0619149599||-4997.5909298166|-5100.9426672441|-5158.0221700882||-5158.0221700882|-5181.4692915513|-5181.4692915513|-5181.4692915513|-5181.4692915513|-5181.4692915513|-5183.6993050656|-5229.6019025469||-5240.5936124219|-5275.6874285156|-5327.3056117622||-5342.886606385|-5408.7609716904|-5408.7609716904|-5408.7609716904|-5408.7609716904|-5408.7609716904|-5408.7609716904|-5408.7609716904|-5408.7609716904|-5408.7609716904||-5454.1943932182|-5454.1943932182|-5496.1854477598|-5595.3947195161|-5633.396964827|-5685.404884964|-5743.0496985711|-5781.4941583516|-5809.0151717518|-5809.0151717518|-5809.0151717518|-5820.2282832832|-5843.9515081125|-5843.9515081125|-5843.9515081125|-5843.9515081125|-5843.9515081125|-5843.9515081125|-5843.9515081125|-5843.9515081125|-5885.0517245087|-5905.3776167967|-5905.3776167967|-5905.3776167967|-5905.3776167967|-5905.3776167967|-5927.7224171005|-5982.0997776811|-6005.1941160433||-6124.6655000307|-6228.7032302859|-6241.6153292351||-6241.6153292351|-6241.6153292351|5927.6744856814|5927.6744856814|5927.6744856814|-6302.8191914789|-6302.8191914789|-6302.8191914789|-6316.2490528151|-6328.1128256106|-6357.5079552773|-6357.5079552773|5893.7449400881|5893.7449400881|5893.7449400881|5878.6390485016|5878.6390485016|5878.6390485016|5806.5517693854||5729.1531755674|5729.1531755674|5729.1531755674|5729.1531755674|5729.1531755674|5663.2037237207
04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||508.13219140395|499.4931232942|499.4931232942|489.25626505887|477.55695236034|453.83273874727|452.56479794017||452.56479794017|452.56479794017||452.56479794017|452.56479794017|452.56479794017|452.56479794017|452.56479794017|447.01368201034|445.49744699435|445.49744699435|445.49744699435|445.49744699435|438.19962707771|438.19962707771|438.19962707771|438.19962707771|438.19962707771|438.19962707771|438.19962707771|438.19962707771|438.19962707771|438.19962707771|438.19962707771|438.19962707771|438.19962707771|-479.22280296128|-479.22280296128|-479.22280296128|-479.22280296128|-479.22280296128|-482.1892177136|-495.5435803236|-500.78462714886||-500.78462714886|-500.78462714886|-500.78462714886|-500.78462714886|-506.59404372876|-513.15725114285|-514.36913084615|-514.36913084615|468.49804152779|468.49804152779|468.49804152779|468.49804152779|468.49804152779|468.49804152779|466.03116946013|461.32073841924|444.95026298373|444.95026298373|444.95026298373|434.38639212548|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484|-470.51507505484||-470.51507505484|-470.59854933739|-470.59854933739|-472.57785125583|-472.57785125583|-472.57785125583|-472.57785125583|-472.57785125583|-472.57785125583|-472.57785125583|-472.57785125583|-472.57785125583|-472.57785125583|-472.57785125583|-472.57785125583|-474.19025147807|-474.19025147807|433.93295462124|433.93295462124|433.93295462124||433.93295462124|433.93295462124|433.93295462124|433.93295462124|433.93295462124|433.93295462124|432.01995873442|427.76663234489|-455.16784542614|-455.16784542614|-455.16784542614|-455.16784542614|-455.16784542614|-455.16784542614|-455.16784542614|-455.16784542614|-455.16784542614|-455.16784542614|-455.16784542614|-455.16784542614|-455.16784542614||-455.16784542614|-455.16784542614|-455.16784542614|-455.16784542614|-455.16784542614|-455.16784542614|-455.16784542614|-455.16784542614|-455.16784542614|418.73747219223|418.73747219223|418.73747219223|418.73747219223|418.73747219223|418.73747219223|418.73747219223|418.73747219223|418.73747219223|412.79574980234||412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234||412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234|412.79574980234||412.79574980234|412.79574980234|412.79574980234||412.79574980234|411.8036085179|404.94288275535|400.05789098395|400.05789098395|386.95876131734|-420.00060118929|-420.00060118929||-420.00060118929|-420.00060118929|-420.00060118929||-420.00060118929|-420.00060118929|-421.47844949581|-429.5760644897|391.92240733016|391.92240733016|391.92240733016|391.92240733016|391.92240733016|391.92240733016||391.92240733016|391.92240733016|391.92240733016|384.19157217728|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-419.53839240696||-419.53839240696|-438.15295984306|-438.15295984306||399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|396.96180891585|392.37663196012|392.37663196012|392.37663196012|385.7712614634||371.52083488066|368.86010233015|368.86010233015|368.86010233015|363.60289283428|-394.01669561404
04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP||-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844||-651.26576460844|-651.26576460844||-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-651.26576460844|-658.43180130153|-658.43180130153|-666.29640248781|-668.23058431996|-668.23058431996|-668.23058431996|-669.52567162396|-670.63129046296|-670.63129046296|-670.63129046296|-680.91529425355|-691.73924974569|-699.87416706227||653.24461198462|653.24461198462|653.24461198462|653.24461198462|653.24461198462|653.24461198462|653.24461198462|653.24461198462|653.24461198462|653.24461198462|653.24461198462|653.24461198462|653.24461198462|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887|-719.64938951887||-719.64938951887|-725.67147773476|-725.67147773476|-732.16552674739|-737.75889690682|-751.99878044443|-776.78753111447|-788.48614568275|738.94314119049|738.94314119049|738.94314119049|738.94314119049|738.94314119049|738.94314119049|738.94314119049|738.94314119049|738.94314119049|738.94314119049|738.94314119049|738.94314119049||738.94314119049|728.33630164809|728.33630164809|728.33630164809|728.33630164809|728.33630164809|728.33630164809|728.33630164809|728.33630164809|728.33630164809|728.33630164809|728.33630164809|716.29590292713|706.92601003405|694.6760761446|671.25122284296|666.77294384013|666.77294384013|666.77294384013|666.77294384013|666.77294384013||645.83104192958|633.16226135079|614.85250786481|-684.55120594312|-684.55120594312|-684.55120594312|-684.55120594312|-684.55120594312|-684.55120594312|-684.55120594312|-684.55120594312|-684.55120594312|-684.55120594312|-684.55120594312|-684.55120594312|-684.55120594312|-684.55120594312|-684.55120594312|-684.55120594312||-684.55120594312|-684.55120594312|-684.55120594312|-684.55120594312|-684.55120594312|-686.04451418906|-686.04451418906|621.54611307659|621.54611307659|621.54611307659|621.54611307659|621.54611307659||621.54611307659|621.54611307659|621.54611307659|621.54611307659|621.54611307659|611.55677399677|605.47962076588|605.47962076588|605.47962076588||605.47962076588|605.47962076588|605.47962076588||605.39642308577|605.39642308577|602.4399176986|602.4399176986|602.4399176986|589.95548581094|587.41722476715|575.33023143073||-620.15668621454|-620.15668621454|-620.15668621454||-620.15668621454|-620.15668621454|-620.15668621454|-623.77128749857|-636.73198271869|-642.55775315097|-644.10305295312|-663.35341522786|613.65301213936|613.65301213936||613.65301213936|613.65301213936|613.65301213936|607.10889017004|605.49832378408|605.49832378408|605.49832378408|605.49832378408|603.64537128895|595.54763205283|592.94694777579|592.94694777579|592.94694777579|592.94694777579|592.94694777579|592.94694777579|592.94694777579|592.94694777579|592.94694777579|592.94694777579|592.94694777579|592.94694777579|586.96052329906|584.48945880342|580.92164395042|574.53237674178|569.385959916|559.53720888019|541.14150391111||541.14150391111|541.14150391111|541.14150391111||541.14150391111|539.15167890046|539.15167890046|539.15167890046|535.05188036466|533.57445776134|533.57445776134|533.57445776134|533.57445776134|533.57445776134|533.57445776134|521.54383788803|518.25429212494|518.18531780158|511.32256380623|499.40915666894|499.40915666894|499.40915666894|499.40915666894||499.40915666894|499.40915666894|499.40915666894|499.40915666894|499.40915666894|499.40915666894
04302|18270|/equities/lupin|NIFTY200/MSCI_EEM||-2164.1009633059|-2164.1009633059|-2187.9788603246|-2203.0869418941|-2203.0869418941|-2203.0869418941|-2203.0869418941||-2203.0869418941|-2203.0869418941||-2214.7799042421|-2249.5776537477|-2294.8613199193|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2296.2999026893|-2299.7671976511|-2299.7671976511|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857||2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2149.6249006857|2122.3436394461|2122.3436394461|2114.354043829|2100.5906612206|2062.1423742295|2058.9552313487|2016.9697611774|1981.4387591641|1977.6669552759|1977.6669552759|1962.6577280844|1952.664298249|1952.664298249|1952.664298249||1952.664298249|1952.664298249|1948.8491660232|1924.2935340796|1877.6815566921|1836.9684397274|1828.6985577027|1828.6985577027|1828.6985577027|1805.5734096545|1767.3565567884|1748.8017121325|1736.1380107679|1721.936643687|1721.936643687|1721.936643687|1721.936643687|1721.936643687|1721.936643687|1721.936643687||1721.936643687|1704.7462951773|1699.8928961246|1699.8928961246|1688.3143588668|1670.9049110021|1653.5998577107|1646.3942985523|1580.9353222304|-1671.6901018271|-1671.6901018271|-1671.6901018271|-1671.6901018271|-1671.6901018271|-1671.6901018271|-1671.6901018271|-1675.9130782768|-1675.9130782768|-1679.0923308979|1560.4993843461|1560.4993843461||1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461||1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|1560.4993843461|-1683.5076850442|-1683.5076850442|-1683.5076850442|-1683.5076850442|-1683.5076850442|-1683.5076850442|-1683.5076850442||-1683.5076850442|-1683.5076850442|-1683.5076850442|-1683.5076850442|-1683.5076850442|-1683.5076850442|-1683.5076850442|-1683.5076850442|-1689.6184182991||-1689.6184182991|-1689.6184182991|-1689.6184182991||-1689.6184182991|-1689.6184182991|-1689.6184182991|-1689.6184182991|-1689.6184182991|-1689.6184182991|-1689.6184182991|-1689.6184182991||-1689.6184182991|-1689.6184182991|-1689.6184182991||-1689.6184182991|-1689.6184182991|-1689.6184182991|-1689.6184182991|1576.8290555435|1576.8290555435|1576.8290555435|1576.8290555435|1576.8290555435|1576.8290555435||1557.1298345892|1557.1298345892|1557.1298345892|1549.2997850145|1518.2414060925|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1509.1293735361|1479.615963814|1463.0316061149|1423.5851124801|1407.0279190317|1400.197667468|1382.2133791922|1382.2133791922|1374.7121178308||1359.616301713|1348.7653053973|1336.8614070386||1336.229328947|1325.1718198412|1325.1718198412|1325.1718198412|1325.1718198412|1314.9105515678|1314.9105515678|1308.1173012211|1307.9531397734|1307.9531397734|1307.9531397734|1307.9531397734|1298.2701715798|1263.0279602839|1236.7153991919|1236.7153991919|1223.1587389025|1208.3901541983|1208.3901541983||1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983
04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH||-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187||-126450.01512187|-126450.01512187||-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187|-126450.01512187|-128670.58885069|-128702.68858881|-128702.68858881|-128890.78230486|-128890.78230486|-130248.40655402|-130308.83540724|-131690.46859485|-132650.12960192|-134487.72212713|-135468.57380664|-135468.57380664|-136602.69789279|-137029.38047116|-138453.75000268|-138992.71807815|-138992.71807815|-139944.45891743|-139944.45891743|-139944.45891743|-141591.23733882|-142758.32881396|133687.74345342||133687.74345342|133687.74345342|133687.74345342|132497.81477463|132400.32544404|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818||131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131520.22238818|131301.96758409|129702.18446843|128598.60340242|126323.32669714|125574.13209404|125144.00572555|125144.00572555|125144.00572555|125144.00572555|125144.00572555||125144.00572555|124871.67302839|123776.78556746|123776.78556746|123182.56011414|123182.56011414|-131052.47030719|-131052.47030719|-131052.47030719|-131052.47030719|-131052.47030719|-131052.47030719|-131052.47030719|-131052.47030719|-131052.47030719|-131052.47030719|-131052.47030719|-131052.47030719|-131052.47030719|-131052.47030719|-131052.47030719||-131052.47030719|-131052.47030719|-131052.47030719|-131052.47030719|-131052.47030719|-131052.47030719|-131052.47030719|-131052.47030719|-131052.47030719|-132863.67601582|-132863.67601582|-133568.69904536|-134057.66078522|-134057.66078522|-134057.66078522|-134057.66078522|-134057.66078522|-134057.66078522|-134057.66078522||-134057.66078522|-134057.66078522|-134057.66078522|-134057.66078522|-134057.66078522|-134057.66078522|-134057.66078522|-134057.66078522|-134057.66078522|-135913.54691987|-135913.54691987|-135913.54691987||-135913.54691987|-135913.54691987|-135913.54691987|-135913.54691987|-135913.54691987|-135913.54691987|-135913.54691987|-135913.54691987|-136949.2390118||-136949.2390118|-137838.13536034|-139968.56706704||-140834.49552588|-141139.24763587|-141139.24763587|-141139.24763587|-141139.24763587|-141139.24763587|-141139.24763587|-141139.24763587||-141139.24763587|-141139.24763587|-141139.24763587||-141786.4678593|-142548.3297395|-142897.15240153|-145395.62766837|-149207.52379819|-149612.12894556|-149612.12894556|-149612.12894556|141818.9038586|141818.9038586||141818.9038586|141818.9038586|141818.9038586|141818.9038586|141818.9038586|141818.9038586|141818.9038586|141818.9038586|141818.9038586|141818.9038586|140365.86105816|139853.37773824|137989.34336896|137989.34336896|136792.78950718|136350.10813298|132813.31632831|132707.03091968|132707.03091968|132707.03091968|132707.03091968|132707.03091968|131855.47849603|131855.47849603|131855.47849603|131855.47849603|131855.47849603|131855.47849603|131855.47849603||131855.47849603|131855.47849603|131855.47849603||131124.37489811|131124.37489811|131124.37489811|129700.43304651|128522.99505168|127253.9215852|126365.92415717|125785.7898736|125785.7898736|125785.7898736|125785.7898736|124167.03388734|122930.64876371|122895.60018089|122895.60018089|120573.92207599|117622.3374629|115715.7114975|115715.7114975||115715.7114975|115715.7114975|115715.7114975|115715.7114975|115715.7114975|115715.7114975
04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972|-1304.2530612972||-1325.6145261158|-1355.4299856148||-1474.4555314339|-1504.639467164|-1549.1660922591|-1552.9658111847|-1552.9658111847|-1552.9658111847|-1552.9658111847|-1552.9658111847|-1608.3370124275|-1629.1327976074|-1629.1327976074|-1629.1327976074|-1629.1327976074|-1674.8142534722|-1719.465835835|-1783.6646355011|-1783.6646355011|-1791.6884825338|-1821.0260686465|-1836.0122957835|-1954.4692283879|1778.3694052808|1778.3694052808|1778.3694052808|1778.3694052808|1778.3694052808|1778.3694052808|1778.3694052808|1778.3694052808|1778.3694052808|1778.3694052808||1778.3694052808|1778.3694052808|1778.3694052808|1774.3938080593|1761.2153151614|1753.0475479875|1722.6375316949|1722.6375316949|1722.6375316949|1722.6375316949|1722.6375316949|1717.0129793355|1717.0129793355|1717.0129793355|1717.0129793355|1717.0129793355|1717.0129793355|1717.0129793355|1717.0129793355|1689.3311193463|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429||1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1675.8037822429|1654.5347404153|1632.0719799103|1584.9411023525|1552.8388744517|1552.8388744517|1552.8388744517|1552.8388744517|1552.8388744517|1552.8388744517||1548.8070352523|1527.5699289885|1527.5699289885|1527.5699289885|1527.5699289885|1527.5699289885|1527.5699289885|1527.5699289885|1527.5699289885|1527.5699289885|1527.5699289885|1488.8804942863|1414.2116711688|1374.0713379197|1360.0986599716|1351.9763214094|1348.7670272994|1348.7670272994|1330.5594076587|1330.5594076587|1330.5594076587||1318.9104638048|1291.9810953082|1279.7705936368|1266.5884110171|1266.5884110171|-1395.7822861966|-1395.7822861966|-1395.7822861966|-1395.7822861966|-1395.7822861966|-1395.7822861966|-1395.7822861966|-1399.6969995826|-1406.1994114286|-1411.133240262|-1411.133240262|-1422.3508238697|-1430.9120007514|-1446.5189087125||-1455.6513415939|-1455.6513415939|-1461.9833213342|-1461.9833213342|-1461.9833213342|-1461.9833213342|-1513.4655646234|1337.589143807|1337.589143807|1337.589143807|1337.589143807|1337.589143807||1337.589143807|1337.589143807|1337.589143807|1337.589143807|1337.589143807|1337.589143807|1337.589143807|1337.589143807|1337.589143807||1337.589143807|1337.589143807|1337.589143807||1337.589143807|1335.8935161767|1326.3455925183|1296.7395282539|-1433.5773267217|-1433.5773267217|-1433.5773267217|-1433.5773267217||-1433.5773267217|-1433.5773267217|-1433.5773267217||-1433.5773267217|-1433.5773267217|-1433.5773267217|-1433.5773267217|-1449.382183646|-1449.382183646|-1449.382183646|-1458.9246349322|-1464.4440455952|-1476.2629016813||-1503.0615018139|-1588.089802004|1443.1259158499|1415.0748781682|1415.0748781682|1415.0748781682|1415.0748781682|1415.0748781682|1415.0748781682|1415.0748781682|1407.0863185867|1407.0863185867|1407.0863185867|1407.0863185867|1390.5847468889|1379.3359099004|1371.0409992917|1371.0409992917|1371.0409992917|1371.0409992917|1371.0409992917|1371.0409992917|1370.9594477264|1360.6755025642|1360.6755025642|1354.6367074932|1347.2602956522|1318.2391753449|1281.9879793871||1244.0532805907|1219.6371821817|1219.6371821817||1219.6371821817|1166.5495668447|1163.1210819336|1163.1210819336|1155.2261899414|1150.5235457356|1148.7045344773|1148.7045344773|1148.7045344773|1148.7045344773|1148.7045344773|1139.4494827526|1118.8974652464|1118.8974652464|1118.8974652464|1118.8974652464|1109.6972361898|1109.6972361898|1109.6972361898||1109.6972361898|1109.6972361898|1109.6972361898|1109.6972361898|1109.6972361898|1094.8736234607
04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH||2758.1106868122|2758.1106868122|2758.1106868122|2758.1106868122|2758.1106868122|2658.1675138842|-3011.9544168411||-3011.9544168411|-3011.9544168411||-3011.9544168411|-3011.9544168411|-3011.9544168411|-3011.9544168411|-3011.9544168411|-3011.9544168411|-3011.9544168411|-3011.9544168411|-3011.9544168411|-3011.9544168411|-3011.9544168411|-3019.1549591421|-3061.5082417206|-3061.5082417206|-3061.5082417206|-3097.2868403015|-3154.1048171319|-3221.0025899242|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656|2937.9620021656||2937.9620021656|2937.9620021656|2937.9620021656|2867.5381973932|2860.195341396|2840.1142492291|2789.1962795254|2671.3570857574|-2840.3653422317|-2840.3653422317|-2840.3653422317|-2840.3653422317|-2840.3653422317|-2840.3653422317|-2840.3653422317|-2853.7001385817|-2853.7001385817|-2876.4445441707|-2901.8439542434|-2923.7933041941|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604||-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2930.9638144604|-2934.5014605116|-2935.9295646025|-2935.9295646025|-2944.4296866636|-2944.4296866636|-2944.4296866636|-2944.4296866636|-2944.4296866636|-2944.4296866636|-2944.4296866636|-2944.4296866636|-2944.4296866636|-2944.4296866636|-2944.4296866636|-2944.4296866636||-2944.4296866636|-2944.4296866636|-2944.4296866636|-2979.0968279552|2726.7927083405|2726.7927083405|2726.7927083405|2726.7927083405|2726.7927083405|2726.7927083405|2726.7927083405|2726.7927083405|2726.7927083405|2726.7927083405|2726.7927083405|2726.7927083405|2726.7927083405|2726.7927083405|2726.7927083405|2726.7927083405|2726.7927083405||2637.4697627394|2563.063625266|2555.5483425835|2555.5483425835|2547.2538007872|2468.0348763087|2449.549656402|2414.7441900635|2414.7441900635|2414.7441900635|2377.5854578806|2377.5854578806|2377.5854578806|2377.5854578806|2377.5854578806|2377.5854578806|2336.5199749021|2304.5444382593|2285.9132403185||2274.898080063|2143.4143842063|2103.9909987275|2047.9157561862|2047.9157561862|2047.9157561862|2047.9157561862|2044.2508350141|2044.2508350141|2044.2508350141|2018.120421066|2004.8170965403||1934.2883782089|1932.4423539106|1932.4423539106|1932.4423539106|1932.4423539106|1932.4423539106|1932.4423539106|1932.4423539106|1932.4423539106||1932.4423539106|1932.4423539106|1932.4423539106||1932.4423539106|1922.9553715326|1882.111471028|1844.5071439157|1817.1190352318|-1998.3479551227|-1998.3479551227|-1998.3479551227||-1998.3479551227|-1998.3479551227|-1998.3479551227||-1998.3479551227|-1998.3479551227|-1998.3479551227|-1998.3479551227|-1998.3479551227|-1998.3479551227|1804.5201849283|1804.5201849283|1804.5201849283|1804.5201849283||1804.5201849283|1804.5201849283|1804.5201849283|1804.5201849283|1804.5201849283|1789.2880145929|1789.2880145929|1789.2880145929|1789.0532925815|1767.4675663015|1726.1306563507|1713.0117915615|1682.1520448773|1675.7272476719|1652.3469527083|1616.5236195528|1616.5236195528|1616.5236195528|1616.5236195528|1616.5236195528|1616.5236195528|1616.5236195528|1599.7373984614|1565.5720849875|-1699.2060059042|-1699.2060059042|-1699.2060059042|-1699.2060059042|-1699.2060059042||-1699.2060059042|-1699.2060059042|-1699.2060059042||-1699.2060059042|-1699.2060059042|-1699.2060059042|-1720.9851586391|-1720.9851586391|-1720.9851586391|-1736.1947809451|-1736.1947809451|-1736.1947809451|-1745.0330465362|1618.8669511115|1618.8669511115|1618.8669511115|1618.8669511115|1618.8669511115|1618.8669511115|1605.9424322016|1605.9424322016|1605.9424322016||1605.9424322016|1605.9424322016|1605.9424322016|1605.9424322016|1605.9424322016|1605.9424322016
04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP||-280.32999978907|-280.32999978907|-280.32999978907|-280.32999978907|-280.32999978907|-280.32999978907|-280.32999978907||-281.46666013321|-281.46666013321||-281.82128293338|-285.17087297773|-291.79818270313|-296.20910477756|-296.92608272299|-296.92608272299|-296.92608272299|-296.92608272299|-296.92608272299|-296.92608272299|-296.92608272299|-296.92608272299|-296.92608272299|-296.92608272299|-296.92608272299|-300.90103219744|-300.90103219744|-314.35732248452|-314.35732248452|-314.35732248452|-314.35732248452|-314.73681332333|-314.73681332333|-315.12979292056|-317.38033055355|-320.76426261321|-327.16862851664|-328.10679861223|-332.12423288729|-341.8463563114|308.97231429023||308.97231429023|308.97231429023|308.97231429023|308.97231429023|308.97231429023|308.97231429023|308.97231429023|308.97231429023|308.97231429023|308.97231429023|308.97231429023|308.97231429023|308.19979162131|302.86087618839|302.84557197736|302.84557197736|302.84557197736|302.84557197736|302.84557197736|302.21521533181|302.21521533181|294.31691406225|291.37148028472|291.37148028472|291.37148028472|291.1210858144|287.46686636491|287.46686636491|287.46686636491|283.73240971218|283.73240971218|283.73240971218|283.73240971218||283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218||283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.73240971218|283.69786542513|283.69786542513|283.69786542513|278.9448497942||273.82762783665|269.26402313068|268.47945861633|264.16329108141|261.84809950614|254.26455941492|253.43675563381|-274.66855246075|-274.66855246075|-274.66855246075|-274.66855246075|-274.66855246075|-274.66855246075|-274.66855246075|-274.66855246075|-274.66855246075|-274.66855246075|-274.66855246075|-274.66855246075||-274.66855246075|-274.66855246075|-274.66855246075|-274.66855246075|-274.66855246075|-274.66855246075|-279.39284437506|-279.65314736199|-282.32849571254|-284.95149293778|-284.95149293778|-284.95149293778||-284.95149293778|-284.95149293778|-284.95149293778|-284.95149293778|-291.1849897795|-294.044431732|-309.91048987475|279.91850886779|279.91850886779||279.91850886779|279.91850886779|279.91850886779||279.63446040106|277.18549765428|275.30611291285|272.10678466554|271.03254936796|269.89727198925|266.18308880424|259.47564032448||-285.00603780622|-285.00603780622|-285.00603780622||-285.00603780622|-285.00603780622|-285.00603780622|-285.19004471958|-289.22781322467|-292.94854486709|-292.94854486709|-300.9789367067|272.64730968637|272.64730968637||272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|272.64730968637|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863||-292.00062041863|-292.00062041863|-292.00062041863||-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863||-292.00062041863|268.23218866146|268.23218866146|268.23218866146|268.23218866146|268.23218866146
04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809||-168.80240183809|-168.80240183809||-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-168.80240183809|-176.48378510981|-178.09586742752|-197.30262955949|-199.23014120841|-201.52327201286|-201.52327201286|-201.52327201286|-201.52327201286|-201.52327201286|-201.52327201286|-206.87474491772|-210.28915969726|-212.24517940808||-215.08575740709|-219.02093912826|-219.02093912826|-219.02093912826|-220.12805862914|-220.12805862914|-220.12805862914|-220.12805862914|-220.12805862914|-220.12805862914|-220.12805862914|-220.12805862914|-220.12805862914|-220.12805862914|-220.12805862914|-221.75729031575|-221.94476874683|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438||-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.0698501438|-222.54816689426|-225.41741376381|-225.67712450536|-231.60569392875|-231.89249737697|-231.89249737697|-231.89249737697|-231.89249737697|-231.89249737697|-231.89249737697|-233.06888678821|-233.87598104777|205.4789673093|205.4789673093|205.4789673093||204.71354244999|204.71354244999|197.96282057025|196.28146462151|192.13029085999|192.13029085999|192.13029085999|192.13029085999|192.13029085999|192.13029085999|192.13029085999|192.13029085999|189.22642503187|184.20713790705|179.97405056214|175.45461213169|175.45461213169|175.45461213169|175.45461213169|172.85179834429|171.23532623785||169.69203678256|169.3744790409|-185.42603542248|-185.42603542248|-185.42603542248|-185.42603542248|-185.42603542248|-185.42603542248|-185.42603542248|-186.31670337155|-186.31670337155|-187.1380051025|-190.55888625077|-192.67653943092|-193.13352786732|-193.13352786732|-193.13352786732|-193.13352786732|-193.13352786732||-193.13352786732|-193.13352786732|-193.13352786732|-193.13352786732|-193.13352786732|-193.13352786732|-193.13352786732|-203.45391137548|183.67903878045|183.67903878045|183.67903878045|183.67903878045||183.3600503797|180.31672615115|180.31672615115|179.93050781089|179.93050781089|179.93050781089|179.93050781089|179.93050781089|179.93050781089||179.93050781089|179.93050781089|179.93050781089||177.88667822765|177.87964281425|177.61167602067|177.61167602067|177.61167602067|169.30186292336|-187.4835986217|-187.4835986217||-187.4835986217|-187.4835986217|-187.4835986217||-187.4835986217|-187.4835986217|-187.4835986217|-187.4835986217|-188.10215861362|-188.10215861362|-188.10215861362|-189.49406037907|-191.00173426315|-193.52970134599||172.1134640957|172.1134640957|172.1134640957|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|168.39407538158|164.82341926915|164.82341926915|164.82341926915|163.50931486746|163.50931486746|163.50931486746|161.24397884187||161.24397884187|161.24397884187|161.24397884187||161.24397884187|161.24397884187|161.24397884187|161.24397884187|161.24397884187|161.24397884187|161.24397884187|161.24397884187|161.24397884187|160.40491461823|160.40491461823|158.84435669658|156.26777994164|156.26777994164|156.26777994164|156.26777994164|156.26777994164|156.26777994164|156.26777994164||156.26777994164|156.26777994164|156.26777994164|156.26777994164|156.26777994164|155.36419298393
04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH||599.06141272491|599.06141272491|584.69324653354|-633.65971606796|-633.65971606796|-633.65971606796|-633.65971606796||-638.09933984506|-638.09933984506||-646.29647718787|-648.56275310914|-660.09192891033|-672.15490473543|-683.63601746862|-683.7309337643|-683.7309337643|-683.7309337643|-683.7309337643|-683.7309337643|-683.7309337643|-683.7309337643|-683.7309337643|-683.7309337643|-690.23159239328|-699.06287704614|-705.6504501359|-710.0004764151|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981||661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|661.00091069981|652.88157965127|651.34019157552|651.34019157552|640.80856314923|-687.65046408782|-687.65046408782|-687.65046408782|-687.65046408782|-687.65046408782|-687.65046408782|-687.65046408782|-687.73663354593|-694.14624389761|-698.08194715837|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275||-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275|-698.75248059275|632.63410442496|632.63410442496|632.63410442496|632.63410442496|632.63410442496|631.58513162561|626.09104455316|626.09104455316|626.09104455316|626.09104455316|626.09104455316|626.09104455316|626.06224731167||615.60529310129|606.89754382131|598.35280069773|598.01145674856|597.10808404101|597.10808404101|597.10808404101|596.53093167251|596.53093167251|596.53093167251|596.53093167251|596.53093167251|596.53093167251|596.53093167251|596.53093167251|596.53093167251|596.53093167251|596.53093167251|596.53093167251|596.53093167251|596.53093167251||596.53093167251|596.53093167251|596.53093167251|596.53093167251|595.11214087744|584.5384837603|584.13148049654|584.13148049654|565.69892796821|565.69892796821|565.69892796821|565.69892796821|565.69892796821|565.69892796821|562.57104735183|561.78034990569|561.78034990569|552.91138146274|552.91138146274||552.91138146274|552.91138146274|552.91138146274|552.91138146274|552.41543062917|547.13486922806|547.13486922806|547.13486922806|537.94984249082|496.20262446896|-521.4961148998|-521.4961148998||-521.4961148998|-521.4961148998|-521.4961148998|-521.4961148998|-521.4961148998|-521.4961148998|-521.4961148998|-521.4961148998|-521.4961148998||-521.4961148998|-521.4961148998|-521.4961148998||-521.4961148998|-521.4961148998|-521.4961148998|-521.4961148998|-521.4961148998|-522.96809458646|-522.96809458646|-522.96809458646||-522.96809458646|-522.96809458646|-522.96809458646||-522.96809458646|-522.96809458646|-522.96809458646|-523.41733545631|-530.68870199355|-532.42555394772|-532.42555394772|-532.8145142198|-532.99945074987|-534.16419064752||-534.16419064752|-534.16419064752|-545.29908579976|-548.62914637763|-548.62914637763|-548.91849326247|-549.55668766359|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115||517.8837847164|517.8837847164|517.8837847164||517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.09309412934|515.72898798408|515.72898798408|515.72898798408|515.72898798408|515.72898798408|515.72898798408|515.72898798408||515.72898798408|515.72898798408|515.72898798408|515.72898798408|-545.31231755194|-545.31231755194
04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH||-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232|-11715.177035232||-11894.455052107|-11894.455052107||-11894.455052107|-11916.769122567|-12110.349526251|-12110.349526251|-12110.349526251|-12110.349526251|-12110.349526251|-12110.349526251|-12110.349526251|-12147.385487067|-12166.605880349|-12166.605880349|-12166.605880349|-12460.37057452|-12579.650193477|-12769.270125998|-12858.091720328|-12858.091720328|-12858.091720328|-12858.091720328|-13106.662783872|-13183.622982514|-13365.681732651|-13365.681732651|-13365.681732651|-13365.681732651|-13365.681732651|-13365.681732651|-13367.657871349|-13554.794661742|-13703.499873724||12709.358996977|12709.358996977|12709.358996977|12433.243069557|12143.64795272|12124.638977606|-12730.619203068|-12730.619203068|-12730.619203068|-12730.619203068|-12730.619203068|-12730.619203068|-12730.619203068|-12730.619203068|-12730.619203068|-12730.619203068|-12730.619203068|-12793.485475197|-12889.628609594|-12911.650663348|-12911.650663348|-12911.650663348|-12911.650663348|-12911.650663348|-12911.650663348|-12911.650663348|-12911.650663348|-12942.881099522|-12942.881099522|-12942.881099522|-13006.582677361|-13006.582677361|-13077.199160419||-13077.199160419|-13186.579525032|-13224.044090313|-13301.487682813|-13328.5005829|-13392.011284574|-13392.011284574|-13392.011284574|12484.467791035|12484.467791035|12311.594963129|12139.779571293|12139.779571293|12139.779571293|12139.779571293|12139.779571293|12139.779571293|12139.779571293|12139.779571293|12139.779571293||12139.779571293|12139.779571293|12139.779571293|12139.779571293|12139.779571293|11827.176954214|-12679.058809554|-12742.185081362|-12784.050363275|-12784.050363275|-12819.197723517|-12882.499287328|-12882.499287328|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451||12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451||12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451||12095.107442451|12095.107442451|12095.107442451|12095.107442451|12095.107442451|12081.882242272|12081.882242272|12081.882242272|12081.882242272||12081.882242272|12081.882242272|12081.882242272||12081.882242272|12081.882242272|11867.427643323|11782.689846854|11782.689846854|11782.689846854|11782.689846854|11782.689846854||11711.671607181|11679.657580028|11461.058498208||11368.072810509|11213.311477823|11119.221629004|10958.601549526|10958.601549526|10958.601549526|10958.601549526|10958.601549526|10958.601549526|10958.601549526||10958.601549526|10958.601549526|10958.601549526|10903.126992963|10893.132767501|10893.132767501|10893.132767501|10893.132767501|10893.132767501|10893.132767501|10841.983456946|10767.703841051|10748.023682528|10748.023682528|10576.748753156|10392.443059062|10189.859149826|10166.445987401|10166.445987401|10166.445987401|10166.445987401|10166.445987401|9991.4822237474|9991.4822237474|9991.4822237474|9803.946557202|-10413.11500447|-10413.11500447|-10413.11500447||-10413.11500447|-10413.11500447|-10416.010920765||-10417.379247279|-10417.379247279|-10450.901801385|-10450.901801385|-10450.901801385|-10450.901801385|-10473.543935424|-10473.543935424|-10473.543935424|-10519.808858838|-10519.808858838|-10570.340301052|-10658.431531358|-10658.431531358|-10658.431531358|-10658.431531358|-10658.431531358|-10658.431531358|-10658.431531358||-10658.431531358|-10658.431531358|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886
04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP||-1262.6691798911|-1267.5768868908|-1270.3047001906|-1270.3047001906|-1270.3047001906|-1270.3047001906|-1286.8802631241||1175.1373817657|1175.1373817657||1175.1373817657|1175.1373817657|1175.1373817657|1175.1373817657|1175.1373817657|1175.1373817657|1175.1373817657|1175.1373817657|1175.1373817657|1175.1373817657|1160.3529085458|1160.3529085458|1160.3529085458|1160.3529085458|1160.3529085458|1155.8809986446|1125.2788751759|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083|1110.818908083||1110.818908083|1110.818908083|1110.818908083|1102.5820916092|1101.9380884185|1101.9380884185|1094.8200575526|1079.3528525759|1071.6809310305|1065.8066185169|1057.9484022298|1057.9484022298|1057.9484022298|1057.9484022298|1046.9843358109|1029.9590947234|1029.9590947234|1029.9590947234|1029.9590947234|1029.9590947234|-1130.3110135488|-1130.3110135488|-1130.3110135488|-1130.3110135488|-1130.3110135488|-1130.3110135488|-1130.3110135488|-1130.3110135488|-1130.3110135488|-1130.3110135488|-1130.3110135488|-1132.3794617187|1015.7124715103||1015.7124715103|1015.7124715103|1015.7124715103|1015.7124715103|1015.7124715103|1015.7124715103|1015.7124715103|1015.7124715103|1015.7124715103|1015.7124715103|1014.811440199|1014.811440199|1014.811440199|1014.811440199|991.54331029054|960.55773384878|960.55773384878|960.55773384878|960.55773384878|960.55773384878||960.55773384878|960.55773384878|960.55773384878|960.55773384878|940.35044136788|940.35044136788|-1004.6164570559|-1004.6164570559|-1004.6164570559|-1004.6164570559|-1004.6164570559|-1004.6164570559|-1004.6164570559|-1004.6164570559|-1004.6164570559|-1004.6164570559|-1004.6164570559|-1004.6164570559|-1004.6164570559|-1004.6164570559|-1004.6164570559||-1004.6164570559|-1004.6164570559|-1004.6164570559|-1004.6164570559|-1004.6164570559|-1004.6164570559|-1004.6164570559|-1004.6164570559|-1004.6164570559|-1017.3934655764|-1017.3934655764|-1043.7288438588|-1051.3949112991|-1051.3949112991|-1051.3949112991|-1054.5526683705|-1062.0890617257|-1068.0997427077|-1068.0997427077||-1068.0997427077|-1068.0997427077|-1068.0997427077|-1068.0997427077|-1068.0997427077|-1070.8731591136|-1070.8731591136|966.17468658041|966.17468658041|966.17468658041|966.17468658041|966.17468658041||966.17468658041|966.17468658041|966.17468658041|966.17468658041|966.17468658041|966.17468658041|955.6396535819|955.6396535819|955.6396535819||955.6396535819|955.6396535819|955.6396535819||955.6396535819|950.09688885402|941.63542527834|932.59594130354|932.59594130354|932.59594130354|932.59594130354|920.07605674352||918.00674192205|911.91096442296|911.91096442296||911.91096442296|911.91096442296|911.91096442296|911.91096442296|911.91096442296|911.91096442296|911.91096442296|911.91096442296|911.91096442296|911.91096442296||898.8594049144|898.7381501463|898.7381501463|890.19513292081|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|884.91695458291|878.29661620323|842.57954643241|-959.68860290117|-959.68860290117|-959.68860290117|-959.68860290117|-959.68860290117|-959.68860290117|-959.68860290117||-959.68860290117|-959.68860290117|-959.68860290117||-980.95121391688|-983.14024107626|-1000.6888642332|-1000.6888642332|-1003.8665353534|-1003.8665353534|-1003.8665353534|-1003.8665353534|-1003.8665353534|-1003.8665353534|-1005.7422606944|-1005.7422606944|-1005.7422606944|-1016.2248393313|-1016.2248393313|-1016.2248393313|-1016.2248393313|-1016.2248393313|-1016.2248393313||-1021.3174236988|-1021.3174236988|-1040.2776706191|-1050.6640628678|-1055.7517466923|-1085.9102524011
04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP||2784.1385058147|2784.1385058147|2784.1385058147|-3016.4369801762|-3016.4369801762|-3016.4369801762|-3016.4369801762||-3038.1889650853|-3038.1889650853||-3090.0155167615|-3090.6088749607|-3106.157196976|-3106.157196976|-3119.1467905853|-3125.4100143327|-3125.4100143327|-3125.4100143327|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3143.3326007261|-3150.6450371382|-3150.6450371382|-3150.6450371382|-3165.88688667|-3165.88688667|2918.0397971731||2918.0397971731|2918.0397971731|2918.0397971731|2918.0397971731|2918.0397971731|2918.0397971731|2918.0397971731|2918.0397971731|2918.0397971731|2918.0397971731|2918.0397971731|2912.9190970109|2902.1018666875|2876.8650103095|2876.8650103095|2876.8650103095|2876.8650103095|2876.8650103095|2876.8650103095|2876.8650103095|2876.8650103095|2871.6555670106|2851.3395189007|2837.1588487613|2837.1588487613|2837.1588487613|2837.1588487613|2837.1588487613|2837.1588487613|2754.4792329986|2745.4185352545|2679.8789389113|-2966.9297330787||-2966.9297330787|-2968.3942970623|-2969.2574302212|-2972.2385415777|-2972.2385415777|-2972.2385415777|-2972.2385415777|-2972.2385415777|2653.2565799546|2653.2565799546|2653.2565799546|2653.2565799546|2653.2565799546|2653.2565799546|2653.2565799546|2653.2565799546|2653.2565799546|2650.9528481547|2650.9528481547|2600.419831283||2544.8553680923|2533.1504008534|2479.447575384|2441.4278423508|2441.4278423508|2441.4278423508|2441.4278423508|2431.2752935843|2410.1835944339|2355.1646797241|2355.1646797241|2326.0496495632|2289.4995563723|2259.6385117487|2259.6385117487|2259.6385117487|2259.6385117487|2259.6385117487|2248.3831900805|2248.3831900805|2248.3831900805||2248.3831900805|2248.3831900805|2248.3831900805|2248.3831900805|2248.3831900805|2248.3831900805|2241.1883979991|2241.1883979991|2241.1883979991|2241.1883979991|2241.1883979991|2241.1883979991|2241.1883979991|2241.1883979991|2241.1883979991|-2409.6827000741|-2409.6827000741|-2409.6827000741|-2409.6827000741||-2409.6827000741|-2409.6827000741|-2409.6827000741|-2409.6827000741|-2409.6827000741|-2409.6827000741|-2411.1266371244|-2411.1266371244|-2411.1266371244|-2411.1266371244|-2411.1266371244|-2411.1266371244||-2411.1266371244|-2411.1266371244|-2411.1266371244|-2411.1266371244|-2435.9434965444|-2445.1178553185|-2473.0752591646|-2508.6642555171|-2556.7086123162||-2556.7086123162|-2617.194845727|-2617.194845727||-2617.194845727|-2617.194845727|-2617.194845727|-2617.194845727|-2617.194845727|-2617.194845727|-2617.194845727|-2617.194845727||-2617.194845727|-2617.194845727|-2617.194845727||-2617.194845727|-2650.5068639979|-2650.5068639979|-2660.9311328516|-2660.9311328516|-2660.9311328516|-2660.9311328516|-2660.9311328516|-2708.9484511068|-2727.4566259042||-2750.6370908998|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2511.6531862995|2471.3257652677|-2775.9713978976|-2775.9713978976|-2775.9713978976|-2775.9713978976|-2775.9713978976|-2775.9713978976|-2775.9713978976|-2775.9713978976|-2775.9713978976|-2779.8459898675|-2779.8459898675|-2779.8459898675|-2779.8459898675|-2779.8459898675||-2779.8459898675|-2779.8459898675|-2779.8459898675||-2779.8459898675|-2779.8459898675|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2521.7909672675|2499.5704757834|2492.3366072072|2480.4269458335||2449.4187066336|2441.205180835|2441.205180835|2441.205180835|2441.205180835|2419.194680637
04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM||1801.3286025248|1801.3286025248|1801.3286025248|1801.3286025248|-1934.2221227193|-1934.2221227193|-1934.2221227193||-1934.2221227193|-1934.2221227193||-1934.2221227193|-1950.2162854433|-1974.6663577763|-1974.6663577763|-1995.2098663877|-2019.7192281695|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2045.6906847243|-2073.2730155791|1901.958953208|1901.958953208||1901.958953208|1901.958953208|1901.958953208|1897.5455722872|1897.5455722872|1897.5455722872|1897.5455722872|1897.5455722872|1897.5455722872|1896.5912577222|1896.5912577222|1896.5912577222|1896.5912577222|1843.0781281927|1843.0781281927|1843.0781281927|1843.0781281927|1841.3923646586|1836.2220596358|1825.8661583845|1821.2150260244|1821.2150260244|1818.461207844|1801.351286439|1791.0102258012|1791.0102258012|1761.0863674267|1746.8654204589|1743.0337828775|1731.198648998|1728.3537585876|1728.3537585876|1728.3537585876||1728.3537585876|1728.3537585876|1728.3537585876|1728.3537585876|1728.3537585876|1728.3537585876|1728.3537585876|1728.3537585876|1728.3537585876|1728.3537585876|1728.3537585876|1728.3537585876|1728.3537585876|1728.3537585876|1728.3537585876|1728.3537585876|1728.3537585876|1728.3537585876|1728.3537585876|1728.3537585876||1727.5597114189|1720.2440939594|1717.0989675178|1705.707206476|1675.8441684911|1666.6688681652|1666.6688681652|1666.6688681652|1665.5166170639|1665.5166170639|1665.5166170639|1665.5166170639|1665.5166170639|1652.176802163|1642.118701622|1633.5352298361|1633.5352298361|1633.5352298361|1633.5352298361|1633.5352298361|1633.5352298361||1633.5352298361|1633.5352298361|1607.525403412|1607.525403412|1607.525403412|1607.525403412|1607.525403412|1607.525403412|1607.525403412|1607.525403412|1607.525403412|1607.525403412|1607.525403412|1597.1393981596|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196||1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196|1585.4489956196||1585.1432864198|1560.3036095311|1541.2040838323|1529.7474524209|1529.7474524209|1529.7474524209|1529.7474524209|1529.7474524209|1529.7474524209||1529.7474524209|1529.7474524209|1529.7474524209||1529.7474524209|1529.7474524209|1522.6555081152|1483.0029873288|1483.0029873288|1436.0589290633|1427.2293900399|1400.9881677527||1347.0535441393|1329.7205856105|1312.8561587621||1297.3652008163|1284.7756548207|1284.7756548207|1284.7756548207|1284.7756548207|1284.7756548207|1284.7756548207|1284.7756548207|1284.7756548207|1284.7756548207||-1401.1501903763|-1401.1501903763|-1401.1501903763|-1401.1501903763|-1401.1501903763|-1401.1501903763|-1401.1501903763|-1414.4308077749|-1425.3564218875|-1445.0325841987|-1445.0325841987|-1461.7778767573|-1473.4046745124|-1473.4046745124|-1473.4046745124|-1473.4046745124|-1473.4046745124|-1473.4046745124|-1481.3329391284|-1488.1660181069|-1488.1660181069|-1488.1660181069|-1488.1660181069|-1489.6150201188|-1497.9666973822|-1497.9666973822|-1500.1185214511|-1504.833726763|-1504.833726763||-1504.833726763|-1504.833726763|-1504.833726763||-1504.833726763|-1504.833726763|1402.7231414071|1402.7231414071|1402.7231414071|1402.7231414071|1402.7231414071|1402.7231414071|1402.7231414071|1402.7231414071|1402.7231414071|1393.1463878078|1393.1463878078|1393.1463878078|1393.1463878078|1393.1463878078|1393.1463878078|1393.1463878078|1393.1463878078||1393.1463878078|1393.1463878078|1393.1463878078|1393.1463878078|1390.1646523439|1390.1646523439
04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504||-1449.8757780504|-1449.8757780504||-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1449.8757780504|-1458.0063508828|-1464.9126690581|-1465.8418558654|-1484.7715092298|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1501.2030362334|-1515.4811839226||-1548.8790769713|-1548.9044960637|-1548.9044960637|-1548.9044960637|-1567.5994848299|-1586.7022202863|-1623.596854463|1442.893928269|1442.893928269|1442.893928269|1442.893928269|1442.893928269|1442.893928269|1442.893928269|1433.6043986518|1426.2644372574|1426.2644372574|1426.2644372574|1426.2644372574|1403.7587540272|1403.7587540272|1403.7587540272|1403.7587540272|1403.7587540272|1403.7587540272|1403.7587540272|1393.8152551257|1375.9753377265|1344.8420297113|1334.1712376767|1334.1712376767|1334.1712376767|1334.1712376767||1334.1712376767|1334.1712376767|1314.6068832801|1303.2882606107|1291.2703153378|1248.6003178232|1228.376230305|1228.376230305|1228.376230305|1228.376230305|1212.0873994492|1205.1082324609|1199.3258382595|1172.1508879966|1151.8398877589|1141.2717694539|1141.2717694539|1141.2717694539|1141.2717694539|1141.2717694539||1117.8908671558|1105.8652260123|1105.8652260123|1105.8652260123|1105.8652260123|1105.8652260123|1105.8652260123|1105.8652260123|1104.3808433015|1095.7710986371|1095.7710986371|1095.7710986371|1095.7710986371|1095.7710986371|1095.7710986371|1095.7710986371|1095.7710986371|1095.7710986371|1095.7710986371|1095.7710986371|1095.7710986371||1073.645676003|1051.9146155893|1047.4384604095|1005.564977712|994.5193952659|947.00491482452|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331||-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331||-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331|-1062.5675055331||-1062.5675055331|-1062.5675055331|-1062.5675055331||-1062.5675055331|-1064.1930331839|-1064.1930331839|-1064.1930331839|-1064.1930331839|-1064.1930331839|-1064.1930331839|-1064.1930331839||-1064.1930331839|-1064.6370089965|-1064.6370089965||-1064.6370089965|-1069.4611262869|-1069.4611262869|-1075.759126872|-1075.759126872|-1091.5340971522|-1091.5340971522|-1093.4989825943|945.65191096111|945.65191096111||945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|945.65191096111|853.51600539733|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033||812.8759359386|801.88702427224|801.88702427224||801.88702427224|801.88702427224|801.88702427224|801.88702427224|801.88702427224|801.88702427224|795.26271521184|795.26271521184|795.26271521184|784.56075454755|784.56075454755|783.90640614876|773.83765383174|762.73905235319|760.05452702872|-817.71620204174|-817.71620204174|-817.71620204174|-817.71620204174||-817.71620204174|-817.71620204174|-817.71620204174|-817.71620204174|-817.71620204174|-817.71620204174
04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP||221.29318567423|221.29318567423|221.29318567423|221.29318567423|221.29318567423|221.29318567423|214.01451101442||214.01451101442|214.01451101442||214.01451101442|214.01451101442|214.01451101442|214.01451101442|214.01451101442|213.41778977866|209.50086841048|207.64319037796|204.59005041745|204.59005041745|204.59005041745|204.59005041745|204.59005041745|204.59005041745|204.59005041745|204.59005041745|204.59005041745|204.59005041745|204.59005041745|201.56849067666|201.56849067666|201.56849067666|201.56849067666|201.56849067666|198.32975605103|198.32975605103|198.32975605103|198.32975605103|198.32975605103|198.32975605103|198.32975605103||197.45695822076|190.31995161193|189.00049928181|178.50012773929|178.50012773929|172.37462038937|172.37462038937|172.37462038937|172.37462038937|172.37462038937|172.37462038937|170.03236171871|-185.40957466355|-185.40957466355|-185.40957466355|-185.40957466355|-185.40957466355|-189.52508180661|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769|-190.13882579769||-190.58647388844|-194.33663690784|-195.55292911771|-197.46937412954|-198.0381927991|-198.36351443221|-198.36351443221|-198.76501603578|-206.17506029287|-206.17506029287|-206.17506029287|-206.17506029287|-206.17506029287|-206.17506029287|-206.17506029287|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277||-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277||-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.51043878277|-206.93104410922|178.61933265775|178.61933265775|178.61933265775|178.61933265775|178.61933265775|178.61933265775|178.61933265775|178.61933265775|178.61933265775|178.61933265775||170.82703543868|170.311723434|170.311723434|170.311723434|170.311723434|170.311723434|170.311723434|170.311723434|170.311723434|170.311723434|170.311723434|170.311723434||170.311723434|170.311723434|168.86302620732|166.40335312777|164.97586331845|164.97586331845|164.97586331845|163.47033026013|163.47033026013||163.47033026013|163.47033026013|163.47033026013||163.47033026013|158.57536932929|155.76984328146|155.72820911725|155.72820911725|149.32856517721|141.53173484724|-163.134059956||-163.134059956|-163.134059956|-163.134059956||-163.134059956|-163.134059956|-163.134059956|-163.82600522032|-163.82600522032|-164.02611589421|-164.80679882885|-167.07699869873|145.91985846507|145.91985846507||145.91985846507|145.91985846507|145.91985846507|144.26094893336|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|139.71491027478|136.66933712036|135.15760765109|130.77788755666|128.73932798451|127.75758529312|125.49453921457|122.77726274221||122.39905861856|122.39905861856|122.39905861856||122.39905861856|122.39905861856|122.39905861856|122.39905861856|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|113.16477905063|107.81920555729|102.42689099464|102.12751188176||102.12751188176|102.12751188176|102.12751188176|102.12751188176|102.12751188176|100.35279030156
04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP||-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316||-3578.7886667316|-3578.7886667316||-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|-3578.7886667316|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419|3269.9753836419||3269.9753836419|3212.2864777011|-3436.4382588759|-3436.4382588759|-3436.4382588759|-3436.4382588759|-3436.4382588759|-3436.4382588759|-3436.4382588759|-3448.6786046972|-3481.123362858|-3499.2148964481|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3516.2865772039|-3537.8184191154|-3571.1458633827|-3571.1458633827|-3594.951051545|-3605.9697743285|-3605.9697743285|-3605.9697743285|-3630.5867485055|-3630.5867485055||-3630.5867485055|-3740.0658425235|3422.0142134942|3422.0142134942|3422.0142134942|3422.0142134942|3422.0142134942|3422.0142134942|3422.0142134942|3422.0142134942|3422.0142134942|3422.0142134942|3422.0142134942|3422.0142134942|3422.0142134942|3422.0142134942|3422.0142134942|3422.0142134942|3422.0142134942|3422.0142134942||3422.0142134942|3397.8064236345|3397.8064236345|3397.8064236345|3397.8064236345|3397.8064236345|3397.8064236345|3397.8064236345|3397.8064236345|3397.8064236345|3397.8064236345|3397.8064236345|3397.8064236345|3397.8064236345|3397.8064236345|3397.8064236345|3397.8064236345|3397.8064236345|3397.8064236345|3293.3460995027|3237.47060101||3223.4423100415|3195.4164908664|3125.807168671|3098.169043749|-3475.1558250063|-3475.1558250063|-3475.1558250063|-3475.1558250063|-3475.1558250063|-3475.1558250063|-3475.1558250063|3207.9394371174|3207.9394371174|3207.9394371174|3207.9394371174|3207.9394371174|3207.9394371174|3207.9394371174|3207.9394371174||3207.9394371174|3207.9394371174|3207.9394371174|3207.9394371174|3207.9394371174|3207.9394371174|3207.9394371174|3207.9394371174|3207.9394371174|3207.9394371174|3173.3911432511|3173.3911432511||3164.884622601|3102.9995426904|3077.7378466863|3077.7378466863|3077.7378466863|3077.7378466863|3012.7715183948|3012.7715183948|3012.7715183948||3012.7715183948|3012.7715183948|3012.7715183948||2942.6122245148|-3180.7022165336|-3180.7022165336|-3180.7022165336|-3180.7022165336|-3180.7022165336|-3180.7022165336|-3180.7022165336||-3180.7022165336|-3180.7022165336|-3180.7022165336||-3180.7022165336|-3180.7022165336|-3180.7022165336|-3190.8432351954|-3190.8432351954|-3190.8432351954|-3190.8432351954|-3202.295163672|-3237.220454118|-3237.220454118||-3237.220454118|-3237.220454118|-3237.220454118|-3237.220454118|-3237.220454118|-3237.220454118|-3295.642206507|-3323.3856683628|-3337.6534632416|-3337.6534632416|-3337.6534632416|-3337.6534632416|-3337.6534632416|-3337.6534632416|-3337.6534632416|-3337.6534632416|-3337.6534632416|-3337.6534632416|-3337.6534632416|-3337.6534632416|-3370.0760729811|-3444.3456746231|-3513.8618389909|-3537.3742655455|-3579.0630708612|-3579.0630708612|-3579.0630708612|-3579.0630708612|-3590.6589866123||-3626.5975263925|-3626.5975263925|-3640.213967042||-3663.5404077159|-3663.6199164508|-3714.7888394593|-3756.3097972073|-3781.0858233944|-3790.878265799|-3790.878265799|-3790.878265799|-3854.8202112394|-3995.3751994457|3673.1313802825|3673.1313802825|3673.1313802825|3673.1313802825|3673.1313802825|3673.1313802825|3673.1313802825|3673.1313802825|3673.1313802825||3673.1313802825|3673.1313802825|3673.1313802825|3673.1313802825|3673.1313802825|3673.1313802825
04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH||-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812|-2331.6518034812||-2331.6518034812|-2331.6518034812||-2348.0658737682|-2366.3371226548|-2392.8058090873|-2392.8058090873|-2392.8058090873|-2392.8058090873|-2392.8058090873|-2392.8058090873|-2404.7564816682|-2423.957247969|-2424.5302972225|-2437.3821652029|-2437.3821652029|-2444.0902954617|-2444.0902954617|-2459.6558838463|-2508.006537607|-2516.3766782523|-2516.3766782523|-2522.1824202803|-2586.6888410015|-2610.8376445156|-2631.5890413238|-2657.0349292703|-2667.5444797882|-2686.3215980937|-2701.9879057595|-2732.4366216338|-2756.6906201747|-2770.4198768804|2602.6628490714||2602.6628490714|2602.6628490714|2602.6628490714|2582.1586723623|2570.2236033402|2570.2236033402|2570.2236033402|2525.7594887374|2503.7300254634|2452.0057194819|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033|-2589.904356033||-2589.904356033|-2598.554861738|-2605.8148796579|-2605.8148796579|-2605.8148796579|-2605.8148796579|-2605.8148796579|-2605.8148796579|-2605.8148796579|-2605.8148796579|-2605.8148796579|-2614.3831507918|-2628.3785632712|-2635.4040514212|-2662.5741832771|2486.0194690548|2486.0194690548|2486.0194690548|2486.0194690548|2486.0194690548||2486.0194690548|2486.0194690548|2486.0194690548|2486.0194690548|2486.0194690548|2480.838364054|2455.100827139|2434.0652764908|2434.0652764908|2434.0652764908|2434.0652764908|2434.0652764908|2406.8280632884|2404.9684430982|2404.9684430982|2404.9684430982|2404.9684430982|2404.9684430982|2404.9684430982|2404.9684430982|2404.9684430982||2404.9684430982|2404.9684430982|2375.5753468997|2375.5753468997|2350.8865209693|-2513.9526679654|-2513.9526679654|-2513.9526679654|-2513.9526679654|-2513.9526679654|-2532.8475010814|-2573.8999876382|-2580.7014248668|-2580.7014248668|-2597.4238922131|-2605.6033441406|-2605.6033441406|-2605.6033441406|-2605.6033441406||-2605.6033441406|-2610.3063958333|-2620.5314645106|-2620.5314645106|-2620.5314645106|-2620.5314645106|-2620.5314645106|-2620.5314645106|-2620.5314645106|-2620.5314645106|-2620.5314645106|-2620.5314645106||-2620.5314645106|-2620.5314645106|-2620.5314645106|-2620.5314645106|-2620.5314645106|-2620.5314645106|-2620.5314645106|-2620.5314645106|-2656.0154293173||2471.7961822743|2471.7961822743|2471.7961822743||2471.7961822743|2471.7961822743|2471.7961822743|2471.7961822743|2471.7961822743|2471.7961822743|2471.7961822743|2471.7961822743||2471.7961822743|2471.7961822743|2471.7961822743||2471.7961822743|2471.7961822743|2471.7961822743|2471.7961822743|2471.7961822743|2471.7961822743|2471.7961822743|2471.7961822743|2471.7961822743|2471.7961822743||2471.7961822743|2471.7961822743|2471.7961822743|2471.7961822743|2471.7961822743|2459.7253475222|2459.7253475222|2459.7253475222|-2594.763042098|-2594.763042098|-2594.763042098|-2594.763042098|-2594.763042098|-2594.763042098|-2594.763042098|-2594.763042098|-2594.763042098|-2594.763042098|-2594.763042098|-2594.763042098|-2594.763042098|-2594.763042098|-2594.763042098|-2615.589305867|-2615.589305867|-2618.2161509128|-2618.2161509128|-2618.2161509128|-2618.2161509128||-2618.2161509128|-2618.2161509128|-2618.2161509128||-2650.4345985619|-2670.8246027858|-2687.4911493627|-2696.0041633544|-2707.850558238|-2707.850558238|-2741.0145769702|-2773.1300339816|2587.9396095569|2587.9396095569|2587.9396095569|2587.9396095569|2587.9396095569|2587.9396095569|2562.2130915649|2508.7914830322|2478.7261052789|2444.3448288906|2417.7453393923||2400.688076463|2400.688076463|2400.688076463|2400.688076463|2400.688076463|2400.688076463
04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP||642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521||642.05717723521|642.05717723521||642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|642.05717723521|-707.77518140466|-707.77518140466|-707.77518140466|-707.77518140466|-707.77518140466|-707.77518140466|-721.19859668413|637.80563164023|637.80563164023||637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|637.80563164023|632.51738273068|620.4156033483|620.4156033483|-694.41208510658||-694.41208510658|-694.41208510658|-694.41208510658|-694.41208510658|-694.41208510658|-694.41208510658|-694.41208510658|-702.73565011842|606.34844566835|606.34844566835|606.34844566835|606.34844566835|606.34844566835|606.34844566835|606.34844566835|606.34844566835|606.34844566835|606.34844566835|606.34844566835|606.34844566835||606.34844566835|605.43925053938|605.43925053938|605.43925053938|603.18858400224|603.18858400224|593.57895984516|587.67013408002|587.67013408002|587.67013408002|587.67013408002|587.67013408002|587.67013408002|587.67013408002|585.57237255636|582.36373575598|580.64411919684|580.64411919684|568.59149802284|568.59149802284|567.18221053102||557.8830252645|548.30336750851|532.5981834079|-634.36363024677|-634.36363024677|-634.36363024677|-634.36363024677|-634.36363024677|-654.25960408278|573.6448836743|555.76028981495|555.76028981495|555.76028981495|555.76028981495|555.76028981495|555.76028981495|549.01981189834|541.89976658409|537.24974064899||528.98333553338|528.98333553338|528.98333553338|528.98333553338|528.98333553338|528.98333553338|528.98333553338|528.98333553338|528.98333553338|528.98333553338|528.98333553338|519.23982200649||518.45812606841|513.06228476803|513.06228476803|513.06228476803|513.06228476803|510.61734299945|510.61734299945|493.96094073507|489.61214891244||484.02227421358|484.02227421358|484.02227421358||467.57751401878|458.09296384238|458.09296384238|458.09296384238|445.76996321571|-514.68556452762|-514.68556452762|-514.68556452762||-514.68556452762|-514.68556452762|-514.68556452762||-514.68556452762|-514.68556452762|-514.68556452762|-516.7811712796|-532.73463339878|-533.2535615977|-533.2535615977|-534.97896852056|479.76358526771|479.76358526771||479.76358526771|479.76358526771|479.76358526771|479.76358526771|479.76358526771|479.76358526771|479.76358526771|479.76358526771|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|458.90060748595|458.90060748595||458.90060748595|458.90060748595|458.90060748595||458.90060748595|458.90060748595|458.90060748595|458.90060748595|458.90060748595|457.80066955904|444.25631680334|441.44312672973|436.66457711724|434.42911569017|434.42911569017|422.39623050047|420.7611755713|420.7611755713|420.7611755713|420.7611755713|420.7611755713|420.7611755713|420.7611755713||420.7611755713|420.7611755713|420.7611755713|413.16054927449|413.16054927449|413.16054927449
04319|18309|/equities/nmdc|NIFTY200||216.04916359056|216.04916359056|216.04916359056|216.04916359056|216.04916359056|216.04916359056|216.04916359056||216.04916359056|216.04916359056||216.04916359056|216.04916359056|216.04916359056|216.04916359056|216.04916359056|216.04916359056|210.49351815238|-240.87637246246|-240.87637246246|-240.87637246246|-240.87637246246|-240.87637246246|-240.87637246246|-240.87637246246|-240.87637246246|-243.87096736823|-244.61645798996|-244.61645798996|-244.61645798996|-244.61645798996|-244.61645798996|-244.61645798996|-244.61645798996|-244.61645798996|-244.61645798996|-244.61645798996|-244.61645798996|-244.61645798996|223.62887369397|223.62887369397|223.62887369397||223.62887369397|223.62887369397|217.17096907566|208.95168482165|-226.34289399356|-226.34289399356|-226.34289399356|-226.34289399356|-226.34289399356|-226.34289399356|-226.34289399356|-226.34289399356|-226.34289399356|-226.34289399356|-226.34289399356|-226.34289399356|-226.34289399356|-228.09266494348|-230.44296755872|-231.41940005711|-235.19378241887|-238.7003067797|-242.18213620386|-242.18213620386|-242.18213620386|-242.18213620386|-242.18213620386|-242.18213620386|-242.18213620386|-242.18213620386|-242.18213620386|-242.18213620386|-242.18213620386||-246.24246360841|-246.24246360841|-246.24246360841|-246.24246360841|-249.80107701688|-250.91565986662|-250.91565986662|-250.91565986662|-253.62399882755|-253.62399882755|-253.62399882755|-253.62399882755|-253.62399882755|-253.62399882755|-253.62399882755|-253.62399882755|-253.62399882755|-253.62399882755|-257.31221579933|-263.79412883547||-267.18565504966|-267.18565504966|-268.60406221745|-268.73062254983|-270.57458461212|-274.96730765685|-275.4647822842|-276.2805198242|-276.2805198242|-276.2805198242|-276.2805198242|-277.43336397296|-277.84317680074|-278.47297727481|-280.35434135788|-280.35434135788|-280.35434135788|-280.35434135788|-280.35434135788|-280.35434135788|-280.35434135788||-280.35434135788|-280.35434135788|-280.35434135788|-280.35434135788|-280.35434135788|-280.35434135788|-280.35434135788|-280.35434135788|-280.35434135788|-280.35434135788|-280.35434135788|-280.35434135788|253.93035386038|253.93035386038|253.93035386038|253.93035386038|253.93035386038|253.93035386038|253.93035386038||241.75317502499|238.85671881099|238.85671881099|238.67673161064|238.67673161064|238.67673161064|238.67673161064|238.67673161064|238.67673161064|238.67673161064|238.67673161064|233.14103167188||233.14103167188|232.85114799751|231.61516206809|224.33350645776|217.03918289792|217.03918289792|217.03918289792|217.03918289792|217.03918289792||217.03918289792|217.03918289792|217.03918289792||212.04352892385|204.14836309736|-224.83978516504|-224.83978516504|-224.83978516504|-224.83978516504|-224.83978516504|-224.83978516504||-224.83978516504|-226.16920743435|-228.35446392126||-228.35446392126|-228.35446392126|-228.35446392126|-228.35446392126|-228.35446392126|-228.35446392126|-232.47439994886|-242.93543964044|221.09183671126|221.09183671126||221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|221.09183671126|220.60481873761|219.58125542135|219.58125542135|210.84584054385|201.79537804297|-224.80897620972|-224.80897620972|-224.80897620972||-224.80897620972|-224.80897620972|-224.80897620972||202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|200.72389496971|194.70154877955|193.48783282499|191.01703070778|186.66058645401|183.40343041059|181.18092159785|181.18092159785||181.18092159785|181.18092159785|181.18092159785|181.18092159785|181.18092159785|181.18092159785
04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM||-394.1247989361|-394.1247989361|-394.1247989361|-394.1247989361|-394.1247989361|-394.1247989361|-394.1247989361||-405.08831962447|-405.08831962447||-410.00647676102|-414.11552363095|-418.22000726789|-425.87223470575|-429.64415781108|-432.05463459254|-432.05463459254|-432.05463459254|-433.16135573374|-433.16135573374|-433.16135573374|-433.16135573374|-433.16135573374|-433.16135573374|-433.16135573374|-439.38531850869|-439.38531850869|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718|414.83698699718||414.83698699718|412.41056111395|411.15617087747|407.42352319719|403.98447530537|402.62998409038|399.68331294331|398.02014248794|398.02014248794|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|389.5989649284|386.12272680773|386.12272680773|386.12272680773|384.81958933478|384.81958933478|384.81958933478|384.81958933478|384.81958933478|384.81958933478|384.81958933478||384.81958933478|384.81958933478|384.81958933478|384.81958933478|384.81958933478|384.81958933478|384.81958933478|384.81958933478|384.81958933478|384.81958933478|376.83008332391|367.63899978156|364.36276566712|359.69197609389|355.75495648345|355.6120623173|355.6120623173|355.6120623173|355.6120623173|355.6120623173||355.6120623173|353.88285007098|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118||-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-382.62512755118|-403.77514748796|352.80817895218|346.48257811188|346.48257811188|346.48257811188|346.48257811188|346.48257811188|346.48257811188|346.24608167748|346.24608167748|341.88897814273||341.88897814273|341.88897814273|341.88897814273|341.88897814273|341.88897814273|341.88897814273|341.88897814273|341.88897814273|341.88897814273|341.88897814273|341.88897814273|341.88897814273||339.58063397766|339.58063397766|339.58063397766|339.58063397766|339.58063397766|339.58063397766|339.58063397766|339.58063397766|339.58063397766||339.58063397766|339.58063397766|339.58063397766||338.05071052314|336.18133824403|331.31537175769|329.66374175482|329.66374175482|320.27638549201|316.34876335321|-343.19469837441||-343.19469837441|-343.19469837441|-343.19469837441||-343.19469837441|-343.19469837441|-343.19469837441|-344.63854561132|-348.18648058448|-348.18648058448|-350.83221760363|-360.8580087089|332.8885888527|332.8885888527||332.8885888527|332.8885888527|332.8885888527|327.64565631528|316.77017944808|315.42807792439|315.42807792439|315.42807792439|315.42807792439|315.42807792439|315.42807792439|315.42807792439|315.42807792439|312.90898327048|311.57387165687|309.34333249294|309.34333249294|309.34333249294|309.34333249294|309.34333249294|309.34333249294|309.34333249294|309.34333249294|309.34333249294|300.28150326635|294.38924242214|294.38924242214|294.38924242214|294.38924242214||294.38924242214|294.38924242214|294.38924242214||294.38924242214|294.38924242214|294.38924242214|294.38924242214|294.38924242214|294.38924242214|294.38924242214|294.38924242214|294.38924242214|293.01666940528|293.01666940528|290.42684845216|286.670833973|286.670833973|286.670833973|286.55094020004|286.24827095794|284.93296909762|284.93296909762||284.93296909762|284.93296909762|284.93296909762|284.93296909762|282.4088484494|278.44316765645
04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP||1851.1490895401|1851.1490895401|1851.1490895401|1851.1490895401|1851.1490895401|1851.1490895401|1851.1490895401||1851.1490895401|1851.1490895401||1851.1490895401|1851.1490895401|1851.1490895401|1851.1490895401|1851.1490895401|1851.1490895401|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1829.9403180416|1815.7169983448|1780.9688992568|1707.2321536881|-1909.67753829|-1909.67753829|-1909.67753829|-1946.7084138552|1802.2604249751|1802.2604249751||1802.2604249751|1802.2604249751|1802.2604249751|1802.2604249751|1761.7199844558|1757.8332604522|1737.1342121886|1718.018522983|1686.9419997128|1686.9419997128|1686.9419997128|1686.9419997128|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321||1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|1675.0455745321|-1840.0684594268|-1840.0684594268|-1840.0684594268|-1840.0684594268|-1840.0684594268|-1840.0684594268|-1840.0684594268|-1840.0684594268|-1854.9788166809||-1859.4412286075|-1859.4412286075|-1860.6457851498|-1878.4564170935|-1880.4881891442|-1880.4881891442|1719.1374405747|1719.1374405747|1719.1374405747|1719.1374405747|1719.1374405747|1719.1374405747|1719.1374405747|1719.1374405747|1719.1374405747|1719.1374405747|1719.1374405747|1719.1374405747|1719.1374405747|1719.1374405747|1719.1374405747||1719.1374405747|1719.1374405747|1704.5317141942|1704.5317141942|1704.5317141942|1704.5317141942|1704.5317141942|1704.5317141942|1704.5317141942|1704.5317141942|1654.9991255261|1654.4183871512|1654.4183871512|1640.9232079458|1616.8868977176|1591.5382237552|1567.2314017745|1552.9765209061|1547.1767251604||1544.9574289977|1452.2970863646|1405.5412301295|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855||-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1530.9627877855|-1583.91699321||1401.337358894|1401.337358894|1401.337358894||1401.337358894|1401.337358894|1401.337358894|1401.337358894|1378.1942334065|1373.7292340249|1373.7292340249|1373.7292340249||1373.7292340249|1373.7292340249|1342.0241339968||1314.9018765872|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754||-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1431.5652332754|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1450.5210367766|-1461.0734772778|-1465.7849855122|-1465.7849855122|-1465.7849855122||-1483.8332928218|-1500.4647467442|-1571.2719869424||1431.7593619982|1431.7593619982|1431.7593619982|1431.7593619982|1431.7593619982|1431.7593619982|1418.2298371703|1405.7077134649|1405.7077134649|1405.7077134649|1405.7077134649|1376.9168889302|1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765||1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765
04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM||-265.21230308907|-265.21230308907|-265.21230308907|-265.21230308907|-265.21230308907|-265.21230308907|-265.45811878197||-270.16435359428|-270.16435359428||-272.83260984895|-274.74456988967|-280.50655265694|-280.50655265694|-283.16922351603|-283.16922351603|-283.16922351603|-283.16922351603|-283.16922351603|-283.16922351603|-283.16922351603|-283.16922351603|-283.16922351603|-283.16922351603|-288.2491443608|-292.27684571719|-292.66591832346|-296.44824766789|-301.4174967306|-303.3027829613|-306.20864977323|-306.20864977323|-306.20864977323|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747||-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-309.83807570747|-314.72577546104|-314.72577546104|-314.72577546104|-314.72577546104|-314.72577546104|-314.72577546104|-324.02308520194|-328.14509772058|-333.11955471828|-337.02043788613|-337.02043788613|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177||-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|-343.1984003177|309.09959328928|309.09959328928|309.09959328928|300.75511247094|300.69734447726|299.86926553789|299.31662480817|299.31662480817|299.31662480817|299.31662480817|299.31662480817|299.31662480817|299.31662480817||296.27126097664|288.31806029197|282.05063543183|274.88680934754|273.25840961599|273.25840961599|270.96211806562|261.21345298849|-280.94356920764|-280.94356920764|-280.94356920764|-280.94356920764|-280.94356920764|-280.94356920764|-280.94356920764|-280.94356920764|-280.94356920764|-280.94356920764|-280.94356920764|-280.94356920764|-280.94356920764||-280.94356920764|-280.94356920764|-280.94356920764|-280.94356920764|-280.94356920764|-280.94356920764|-280.94356920764|-280.94356920764|-286.39650919077|-286.39650919077|-286.39650919077|-291.2016690797|-292.16017633747|-292.73022637676|-292.73022637676|-292.73022637676|-292.73022637676|-292.73022637676|-292.73022637676||-292.73022637676|-292.73022637676|-292.73022637676|-292.73022637676|-292.73022637676|-293.15860520812|-296.77343666787|268.58627627569|268.58627627569|268.58627627569|268.58627627569|-285.21148263898||-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898||-285.21148263898|-285.21148263898|-285.21148263898||-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898||-285.21148263898|-285.21148263898|-285.21148263898||-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-285.21148263898|-286.54296076228|258.08065671721|258.08065671721||258.08065671721|258.08065671721|258.08065671721|254.04794851717|249.21124248504|249.21124248504|249.21124248504|249.21124248504|249.21124248504|249.21124248504|249.21124248504|249.21124248504|249.21124248504|246.54860581291|244.26791888955|244.26791888955|244.26791888955|244.26791888955|244.26791888955|244.26791888955|244.26791888955|242.55322998632|237.2258263547|233.11479451467|229.13598307015|229.13598307015|229.13598307015|229.13598307015|222.08721307518||218.38628053937|218.38628053937|218.38628053937||218.38628053937|215.99541622896|215.99541622896|215.99541622896|211.52267537403|204.43436005981|204.43436005981|204.43436005981|204.43436005981|204.43436005981|200.37983993326|197.28315124285|192.84153916821|192.84153916821|192.57108565233|192.57108565233|192.57108565233|192.21231027071|191.22200971648||190.94641756451|190.94641756451|190.94641756451|187.93015461348|187.93015461348|187.93015461348
04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP||-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275||-531.4719725275|-531.4719725275||-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-531.4719725275|-538.49385565121|-539.21816379052|-549.81742150498|-553.76655808768|-555.84897784481|-575.25163458994|-584.42680739486|-584.84089574906|-598.45379882491|-603.19031032629|-607.49448456081|-607.49448456081|-624.66053161922|-642.90883074095|-642.90883074095|-642.90883074095|-642.90883074095|-642.90883074095|-642.90883074095|-642.93701974455|-642.93701974455|-642.93701974455||-655.503940544|-655.503940544|-655.503940544|-655.503940544|-667.5811672863|-667.5811672863|-667.5811672863|-667.86240267054|-674.07036467525|-674.07036467525|-674.07036467525|-674.07036467525|-674.07036467525|-675.34485574269|-691.18315405871|-722.01961949463|-722.01961949463|-744.29125269911|-761.88602187466|655.93264636578|655.93264636578|655.93264636578|655.93264636578|643.50571886236|639.48482807986|639.48482807986|619.25259557159|600.31399033237|593.98742894912|593.98742894912|593.98742894912|593.98742894912|585.94272741434||585.94272741434|585.94272741434|554.43357991242|537.54289573059|532.48749193221|532.48749193221|532.48749193221|532.48749193221|532.48749193221|532.48749193221|532.48749193221|532.48749193221|532.48749193221|532.48749193221|532.48749193221|532.48749193221|532.48749193221|532.48749193221|532.48749193221|532.48749193221||532.48749193221|521.06386771765|516.92654138767|478.17116320092|456.27088460165|456.27088460165|447.65653302093|441.0485055817|441.0485055817|438.88240318397|438.88240318397|432.15550938481|432.15550938481|418.93532075742|414.03181086491|411.75566027904|410.63252516085|403.28775310841|399.20827039444|396.99346996486|396.99346996486||391.26707030601|-463.91238584439|-463.91238584439|-463.91238584439|-463.91238584439|-463.91238584439|-463.91238584439|-463.91238584439|-463.91238584439|398.20591796079|398.20591796079|398.20591796079|398.20591796079|398.20591796079|398.20591796079|393.77667472803|392.46815462421|392.46815462421|387.96651003438||380.20688905341|380.20688905341|376.19938069487|376.19938069487|376.19938069487|376.19938069487|376.19938069487|376.19938069487|376.19938069487|373.01100447325|373.01100447325|370.8240942149||370.8240942149|368.48771224074|367.19701825305|366.27291514767|366.27291514767|366.27291514767|366.27291514767|366.27291514767|366.27291514767||366.27291514767|366.27291514767|366.27291514767||366.27291514767|364.78528651052|364.78528651052|364.78528651052|364.78528651052|364.78528651052|360.57073018872|360.57073018872||360.57073018872|360.57073018872|360.57073018872||360.57073018872|360.57073018872|360.57073018872|360.57073018872|360.57073018872|360.57073018872|360.57073018872|360.57073018872|360.57073018872|360.57073018872||360.57073018872|355.19670060302|351.48876903483|340.73263155562|323.56066681342|323.56066681342|323.56066681342|323.56066681342|323.56066681342|323.56066681342|323.56066681342|323.56066681342|323.56066681342|320.76357117182|316.76737298442|294.02079425303|294.02079425303|294.02079425303|294.02079425303|294.02079425303|286.07325527898|277.38839819952|275.12821730556|266.31524233224|260.68170880611|253.67744561628|252.36747093499|252.36747093499|243.04185443786||240.67466422197|240.67466422197|240.67466422197||240.67466422197|234.73189167815|234.73189167815|234.73189167815|231.1687359792|226.21312767695|226.21312767695|226.21312767695|226.21312767695|226.21312767695|226.21312767695|226.21312767695|223.96826147184|221.63345648564|220.46193131772|220.46193131772|220.46193131772|220.46193131772|217.54820558062||216.8779773567|216.8779773567|216.8779773567|200.83869381458|195.14319230561|195.14319230561
04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||43841.839250247|43841.839250247|43841.839250247|43841.839250247|43841.839250247|43841.839250247|43841.839250247||43841.839250247|43841.839250247||43841.839250247|43841.839250247|43841.839250247|43841.839250247|42533.911449928|-46208.720059149|-46208.720059149|-46208.720059149|-46314.681359123|-46547.954114304|-46559.225487027|-46559.225487027|-46559.225487027|-46559.225487027|-47011.486355875|-47011.486355875|-47011.486355875|43171.908735925|43171.908735925|43171.908735925|43171.908735925|43171.908735925|42697.148161445|42011.853859939|41985.948733265|40778.785918906|40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691||40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691|40359.42246691|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014||39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|39588.110608014|38845.523071404|38466.38790644|38466.38790644|38096.631709341|38096.631709341|38096.631709341|38096.631709341|38096.631709341|38096.631709341||38096.631709341|37498.019946394|37498.019946394|37498.019946394|37498.019946394|37498.019946394|37498.019946394|37498.019946394|37498.019946394|37498.019946394|37498.019946394|37498.019946394|37498.019946394|37498.019946394|37498.019946394|37498.019946394|36942.654107104|36557.870448866|36303.739734851|35958.565851223|35702.474978637||35702.474978637|35702.474978637|35570.235002305|35366.321226519|34770.092595438|34763.118942847|34373.218747261|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295||34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295||34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295|34355.485154295||34355.485154295|34355.485154295|34355.485154295||34355.485154295|33221.510848523|-36297.878003367|-36297.878003367|-36424.40486261|-36424.40486261|-36424.40486261|-36424.40486261||-36424.40486261|-36424.40486261|-36424.40486261||-36424.40486261|-36424.40486261|-36424.40486261|-36496.604289481|-36496.604289481|-36496.604289481|-36496.604289481|-36509.186729391|-36509.186729391|-36509.186729391||-36509.186729391|-36509.186729391|-36509.186729391|-36509.186729391|-36509.186729391|-36509.186729391|-37298.67731217|-37806.699617689|-38000.652352988|-38080.645626584|-38129.931555579|-38377.781657415|-38377.781657415|-38377.781657415|-38377.781657415|-38377.781657415|-38377.781657415|-38716.201712463|-38716.201712463|-38716.201712463|-38716.201712463|-38716.201712463|-39082.961538153|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552||-39233.736794552|-39233.736794552|-39233.736794552||-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39627.760717905|36954.6676018|36954.6676018|36954.6676018|36954.6676018|36795.423640339|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652||-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652
04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM||-337.77160983088|-337.77160983088|-337.77160983088|-337.77160983088|-337.77160983088|-337.77160983088|-337.77160983088||-337.77160983088|-337.77160983088||-342.32403262459|-345.62391157507|-352.11545425387|-356.26995866532|-357.83005574011|-357.83005574011|-357.83005574011|-357.83005574011|-359.56501407877|-359.56501407877|-359.56501407877|-361.02346769105|-361.02346769105|-362.66773611451|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|332.19326688489|323.8314113798||-349.31072396787|-349.31072396787|-349.31072396787|-349.31072396787|-349.31072396787|-349.31072396787|-349.31072396787|-349.31072396787|-352.70912689138|-356.96290147491|-359.16989663119|-360.69712737396|-364.69124755147|-365.67684935644|-365.67684935644|-369.93538749565|-373.06152775938|353.66349286629|353.66349286629|353.66349286629|353.66349286629|353.66349286629|353.66349286629|353.66349286629|353.66349286629|353.66349286629|353.66349286629|353.66349286629|353.66349286629|351.85109233408|351.01510767968|346.30845636827|340.90384074827||340.79823787884|340.79823787884|337.93673155284|337.93673155284|334.88891462729|334.88891462729|334.88891462729|334.88891462729|334.88891462729|334.88891462729|334.88891462729|334.88891462729|334.88891462729|334.348800812|324.84808995041|324.84808995041|324.84808995041|324.84808995041|324.84808995041|324.84808995041||324.84808995041|316.62842853106|312.30935316656|310.7294700659|310.7294700659|310.7294700659|310.65495894095|309.13883784237|308.43763962813|308.43763962813|308.43763962813|303.91126930523|296.49029278544|292.04889001805|292.04889001805|292.04889001805|291.35154480358|290.50788102999|290.50788102999|290.50788102999|290.50788102999||290.50788102999|286.68376314259|283.49585641331|-319.88212807488|-319.88212807488|-319.88212807488|-319.88212807488|-319.88212807488|-319.88212807488|285.32642716857|285.32642716857|285.32642716857|285.32642716857|285.32642716857|285.32642716857|285.32642716857|285.32642716857|285.32642716857|285.32642716857||285.32642716857|283.85445809835|283.85445809835|283.85445809835|283.85445809835|283.85445809835|283.85445809835|283.85445809835|283.85445809835|283.85445809835|283.85445809835|281.49107981251||280.45120250436|278.89492472869|278.89492472869|278.89492472869|278.89492472869|278.89492472869|278.89492472869|278.89492472869|278.89492472869||278.89492472869|278.89492472869|278.89492472869||269.41936047058|259.46041205173|254.767124841|254.22969328494|254.22969328494|254.22969328494|-282.76742097321|-282.76742097321||-282.76742097321|-282.76742097321|-282.76742097321||-282.76742097321|-285.50824823846|-286.68694655619|-288.6160537636|263.32219495298|263.32219495298|263.32219495298|263.32219495298|263.32219495298|263.32219495298||263.32219495298|263.32219495298|263.32219495298|259.38020271196|259.23682743957|259.23682743957|259.23682743957|259.23682743957|259.23682743957|256.6001744626|256.6001744626|256.6001744626|256.6001744626|256.6001744626|256.6001744626|256.6001744626|256.6001744626|256.6001744626|256.6001744626|256.6001744626|256.6001744626|256.6001744626|255.91131309647|248.66469007452|248.66469007452|248.66469007452|248.66469007452|248.66469007452|240.03298320726||239.44259236383|239.44259236383|239.44259236383||223.8639972798|218.18129398945|218.18129398945|218.18129398945|217.29351058691|217.29351058691|217.29351058691|217.29351058691|217.29351058691|217.29351058691|217.29351058691|217.29351058691|213.78167826036|212.76018891179|212.08910269035|210.45455311949|207.72451177366|204.88760704909|204.88760704909||204.88760704909|204.88760704909|204.88760704909|204.88760704909|204.21955897979|202.54673203022
04326|18335|/equities/pfizer-ltd|NIFTY200||-5580.0756165961|-5580.0756165961|-5580.0756165961|-5580.0756165961|-5580.0756165961|-5580.0756165961|-5580.0756165961||-5596.2520271441|-5596.2520271441||-5651.477660508|-5651.477660508|-5651.477660508|-5651.477660508|-5651.477660508|-5651.477660508|-5651.477660508|-5651.477660508|-5651.477660508|-5666.6660118396|-5666.6660118396|-5778.951167669|-5843.1124085211|-5853.5777249627|-5929.6306861564|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168||-5952.1747772168|-5952.1747772168|-5952.1747772168|-5952.1747772168|-5993.9219258572|-6052.3494488692|-6080.9493388043|-6159.754826319|-6291.3720075419|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5713.0069537616|5519.7770948914|5484.1637588637|5479.6363759656|5479.6363759656|5479.6363759656|5479.6363759656|5479.6363759656|5472.484862184|5401.3101778024|5401.3101778024|5332.3082921763||5320.603902229|5320.603902229|5320.603902229|5320.603902229|5307.4459590739|5266.9275560519|5266.9275560519|5183.633403136|5183.633403136|5179.7618867309|5150.021616767|5128.7019700189|4893.646503146|4844.8230543759|4844.8230543759|4797.450691928|4684.1095657196|4684.1095657196|4684.1095657196|4684.1095657196||4588.3995257278|4588.3995257278|4588.3995257278|4588.3995257278|4515.3153118489|4515.3153118489|4515.3153118489|4515.3153118489|4515.3153118489|4515.3153118489|4515.3153118489|4515.3153118489|4515.3153118489|4515.3153118489|4515.3153118489|4515.3153118489|4515.3153118489|4515.3153118489|4515.3153118489|4515.3153118489|4515.3153118489||4515.3153118489|4515.3153118489|4515.1637783725|4515.1637783725|4511.7198700972|4511.7198700972|4483.5080262365|4423.1951606119|4423.1951606119|4423.1951606119|4253.144265966|4253.144265966|4253.144265966|4222.6055661669|4222.6055661669|4222.6055661669|4222.6055661669|4111.5617401855|-4458.2170034587||-4458.2170034587|-4458.2170034587|-4458.2170034587|-4458.2170034587|-4458.2170034587|-4458.2170034587|-4458.2170034587|-4458.2170034587|-4458.2170034587|-4458.2170034587|-4458.2170034587|-4458.2170034587||-4458.2170034587|-4458.2170034587|-4458.2170034587|-4458.2170034587|-4494.340941343|-4505.0216453742|-4505.0216453742|-4505.0216453742|-4523.576757664||-4546.8464353819|-4591.2100150076|-4604.3738700662||-4604.3738700662|-4604.3738700662|-4604.3738700662|-4604.3738700662|-4604.3738700662|-4604.3738700662|-4604.3738700662|-4604.3738700662||-4604.3738700662|-4604.3738700662|-4604.3738700662||-4665.3688589369|-4665.3688589369|-4665.3688589369|-4665.3688589369|-4665.3688589369|-4665.3688589369|-4665.3688589369|-4721.4043365358|-4784.8421758386|-4784.8421758386||-4784.8421758386|-4784.8421758386|-4784.8421758386|-4784.8421758386|-4784.8421758386|-4784.8421758386|-4784.8421758386|-4784.8421758386|-4796.8326104897|-4796.8326104897|-4796.8326104897|-4796.8326104897|-4796.8326104897|-4796.8326104897|-4796.8326104897|-4796.8326104897|-4796.8326104897|-4796.8326104897|-4858.811379535|-4858.811379535|4422.4433876487|4422.4433876487|4422.4433876487|4383.1787966061|4307.8514678002|4188.6989507676|-4427.6604268163|-4427.6604268163|-4427.6604268163||-4427.6604268163|-4427.6604268163|-4427.6604268163||4211.6274372549|4211.6274372549|4211.6274372549|4211.6274372549|4211.6274372549|4211.6274372549|4211.6274372549|4211.6274372549|4211.6274372549|4211.6274372549|4211.6274372549|4191.2113126617|4127.8207293463|4073.8702548293|4063.8000192837|4063.8000192837|4063.8000192837|4033.0111433881|4012.017861143||4009.4914966865|4009.4914966865|4009.4914966865|3998.6098552593|3982.6556171718|3958.6311870485
04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM||-4403.6072421212|-4455.9441362111|-4471.6437803604|-4508.3235336253|-4548.1282638675|-4548.1282638675|-4554.4148949656||-4605.5524657604|-4661.1580674248||-4665.6367849858|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4695.9199986975|-4726.7666597941|-4742.5520937816|-4778.0911393581|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979||4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4397.4767666979|4364.1589279764|4364.1589279764|4364.1589279764|4361.7489878991|4358.3626449747|4351.0228539184|4351.0228539184|4336.4171575656|4280.6776197343|4254.8614991581|4254.8614991581|4254.8614991581|4254.8614991581|4230.3349068336|4174.2944277318|4157.0077151095|4157.0077151095|4157.0077151095|4157.0077151095|4157.0077151095|4157.0077151095|4157.0077151095|4157.0077151095|4157.0077151095|4157.0077151095||4157.0077151095|4157.0077151095|4157.0077151095|4157.0077151095|4098.225152205|4058.5879540206|4058.5879540206|4058.5879540206|4058.5879540206|4058.5879540206|4045.961686108|4015.8159902068|3932.0452734069|3756.2892360771|3668.291389664|3668.291389664|3656.7861484276|3656.7861484276|3656.7861484276|3656.7861484276||3656.7373084742|3647.2102775699|3647.2102775699|3612.4270268457|3612.4270268457|3612.4270268457|3612.4270268457|3612.4270268457|3612.4270268457|3612.4270268457|3612.4270268457|3612.4270268457|3612.4270268457|3612.4270268457|3523.7050108399|3520.1119819799|3520.1119819799|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487||-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487||-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3780.4018667487|-3825.8049441739|-3880.9665666602|-3892.126629514|3609.5152053641||3609.5152053641|3609.5152053641|3609.5152053641|3609.5152053641|3609.5152053641|3609.5152053641|3609.5152053641|3609.5152053641|3609.5152053641||3609.5152053641|3609.5152053641|3609.5152053641||3609.5152053641|3609.5152053641|3603.0087025747|3600.9012000162|3600.9012000162|3600.9012000162|3600.9012000162|3566.4268377659||3566.4268377659|3542.0770880776|3516.6272522693||3486.355299288|3451.40190399|3451.40190399|3451.40190399|3450.1317550297|3450.1317550297|3450.1317550297|3450.1317550297|3450.1317550297|3450.1317550297||3450.1317550297|3450.1317550297|3450.1317550297|3450.1317550297|3450.1317550297|3450.1317550297|3450.1317550297|3450.1317550297|3448.7935705843|3446.1762329408|3428.0761809551|3428.0761809551|3408.0096129536|3370.8995699485|3328.6634354679|3232.1121640833|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134||-3484.9973099134|-3511.2303687623|-3552.528209215||-3578.7034233774|-3578.7034233774|-3631.1455409489|-3643.1584886885|-3643.1584886885|-3643.1584886885|-3643.1584886885|-3643.1584886885|-3643.1584886885|-3649.431632397|-3666.8074181581|-3673.4415377538|-3703.2211069443|-3704.6937855222|-3704.6937855222|-3704.6937855222|-3704.6937855222|-3704.6937855222|-3704.6937855222||-3704.6937855222|-3704.6937855222|-3727.2893595375|-3727.2893595375|-3750.7685998984|-3776.5485121484
04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM||-3168.4011673142|-3168.4011673142|-3168.4011673142|-3168.4011673142|-3168.4011673142|-3168.4011673142|-3189.1957143335||-3215.456419789|-3220.5784563667||-3220.5784563667|-3220.5784563667|-3294.1205260628|-3317.9199557165|-3328.9029640982|-3328.9029640982|-3328.9029640982|-3328.9029640982|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3332.726216797|-3347.0208289932|-3372.6259025688|-3372.6259025688|-3372.6259025688|-3403.7650138135|3189.3501042128|3189.3501042128||3189.3501042128|3189.3501042128|3129.4973759917|3120.2874542267|3120.2874542267|3120.2874542267|3120.2874542267|3120.2874542267|3120.2874542267|3120.2874542267|3120.2874542267|3120.2874542267|3101.1193067797|3098.0771817641|3098.0771817641|3082.6965683189|3082.6965683189|3061.2627885835|3033.3133355149|3033.3133355149|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398||3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398|3023.5331763398||3013.3453071527|3006.1003222921|2994.6530273732|2994.0059860027|2994.0059860027|2993.9302728165|2993.9302728165|2993.9302728165|2993.9302728165|2993.9302728165|2993.9302728165|2993.9302728165|2993.9302728165|2991.4408493852|2991.4408493852|2947.7815671337|2946.7867632753|2946.7867632753|2946.7867632753|2946.7867632753|2946.7867632753||2946.7867632753|2946.7867632753|2946.7867632753|2946.7867632753|2905.8296935698|2881.6197641588|2881.6197641588|2881.6197641588|-3092.8363094195|-3092.8363094195|-3092.8363094195|-3092.8363094195|-3092.8363094195|-3092.8363094195|-3092.8363094195|-3092.8363094195|-3092.8363094195|-3092.8363094195|-3092.8363094195||-3092.8363094195|-3092.8363094195|-3092.8363094195|-3092.8363094195|-3092.8363094195|-3092.8363094195|-3092.8363094195|-3098.1014060824|2869.4233904326|2869.4233904326|2869.4233904326|2869.4233904326||2869.4233904326|2830.2149406499|-3011.8418202985|-3011.8418202985|-3011.8418202985|-3011.8418202985|-3011.8418202985|-3011.8418202985|2849.224445018||2849.224445018|2849.224445018|2849.224445018||2849.224445018|2849.224445018|2849.224445018|2849.224445018|2849.224445018|2849.224445018|2849.224445018|2849.224445018||2808.6504936445|2808.6504936445|2780.1116731683||2726.0573630907|2701.4488614521|2701.4488614521|2701.4488614521|2701.4488614521|2701.4488614521|2701.4488614521|2701.4488614521|2701.4488614521|2701.4488614521||2686.8764476204|2604.4177533001|2604.4177533001|2604.4177533001|2604.4177533001|2578.3444487779|2578.3444487779|2578.3444487779|2578.3444487779|2578.3444487779|2569.3502535429|2569.3502535429|2552.9002383115|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2730.1710118601|-2757.9760646102|-2792.7606700435|-2792.7606700435||-2797.482130848|-2797.482130848|-2797.482130848||2613.1994133058|2613.1994133058|2613.1994133058|2613.1994133058|2611.4304949476|2611.4304949476|2611.4304949476|2611.4304949476|2611.4304949476|2611.4304949476|2611.4304949476|2611.4304949476|2596.8366312135|2567.4577022183|2567.4577022183|2567.4577022183|2567.4577022183|2543.5307476905|2524.3288274134||2524.3288274134|2524.3288274134|2524.3288274134|2524.3288274134|2524.3288274134|2503.2820033326
04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM||1075.3440475071|1075.3440475071|1075.3440475071|1029.3905961342|-1118.1700012579|-1118.1700012579|-1118.1700012579||-1118.1700012579|-1118.1700012579||-1118.1700012579|-1118.1700012579|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1134.0520477046|-1142.8883124181|1003.5632378089|1003.5632378089||1003.5632378089|996.3971731694|996.3971731694|996.3971731694|996.3971731694|996.3971731694|996.3971731694|996.3971731694|996.3971731694|996.3971731694|996.3971731694|996.3971731694|986.30793492347|965.16055839081|965.16055839081|965.16055839081|965.16055839081|965.16055839081|965.16055839081|956.07968544101|956.07968544101|948.91285841763|948.91285841763|948.91285841763|948.91285841763|937.28654461768|924.2707487142|-1057.054819973|-1057.054819973|-1057.054819973|-1057.054819973|-1057.054819973|-1057.054819973||-1057.054819973|933.46257999965|933.46257999965|933.46257999965|933.46257999965|933.46257999965|933.46257999965|933.46257999965|933.46257999965|933.46257999965|933.46257999965|925.24729144384|915.72475335123|888.89672599066|888.89672599066|888.89672599066|888.89672599066|888.89672599066|888.89672599066|888.89672599066||885.79358985941|868.35120485138|862.55136381599|862.30418365101|862.30418365101|862.30418365101|862.30418365101|862.30418365101|862.30418365101|848.19906720349|848.19906720349|848.19906720349|845.99339579685|839.08435036456|822.98500806911|822.98500806911|822.98500806911|822.98500806911|822.98500806911|818.90275893855|811.55030669821||806.73642476016|795.64048823178|768.60054247976|-859.34165607414|-859.34165607414|-859.34165607414|-859.34165607414|-859.34165607414|-859.34165607414|-866.71561295262|-866.71561295262|-881.56735247231|-882.30067861366|-882.30067861366|-882.30067861366|-882.30067861366|-888.18129600736|-893.28199963275|-902.1327434613||-908.54472648586|-913.73856599557|-923.05951370385|-927.45222795436|-932.40457626564|-932.40457626564|-939.5634207856|883.45100265513|883.45100265513|883.45100265513|880.77334781234|861.21490520392||861.21490520392|855.53602816169|849.20114375821|817.6234733978|-898.17976736856|-898.17976736856|-898.17976736856|-898.17976736856|-906.19170679665||-906.19170679665|-907.68035365305|-907.68035365305||-907.68035365305|-907.68035365305|-907.68035365305|-907.68035365305|-907.68035365305|-907.68035365305|-907.68035365305|-907.68035365305||-907.68035365305|-907.68035365305|-907.68035365305||-907.68035365305|-907.68035365305|-907.68035365305|-913.82537599363|-916.73374160967|-932.53952196157|-932.53952196157|-939.36612466216|-960.11237497727|866.35889558915||866.35889558915|866.35889558915|866.35889558915|866.35889558915|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498||-945.65041742498|-945.65041742498|-962.35525081437||-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437||-962.35525081437|-962.35525081437|-999.97527257911|898.23023320432|898.23023320432|891.05580924612
04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||6653.8935635314|6548.8233062675|6384.8372294031|-6932.6684514805|-6932.6684514805|-6932.6684514805|-6932.6684514805||-6932.6684514805|-6932.6684514805||-6932.6684514805|-6991.1371737371|-7057.3630619501|-7057.3630619501|-7057.3630619501|-7057.3630619501|-7057.3630619501|-7057.3630619501|-7057.3630619501|-7057.3630619501|-7057.3630619501|-7057.3630619501|-7057.3630619501|-7149.7451447883|-7196.6835701641|-7333.1596960156|-7469.2218193577|-7535.9380349634|-7658.8876806068|6904.7338760806|6904.7338760806|6904.7338760806|6904.7338760806|6861.5162226007|6861.5162226007|6861.5162226007|6731.5564246746|6731.5564246746|6731.5564246746|6731.5564246746|6731.5564246746||6556.3708809319|6504.2177268601|6447.0473121774|6447.0473121774|6447.0473121774|6447.0473121774|6447.0473121774|6447.0473121774|6447.0473121774|6447.0473121774|6447.0473121774|6447.0473121774|6447.0473121774|6447.0473121774|6377.1009213365|6377.1009213365|6377.1009213365|6377.1009213365|6377.1009213365|6377.1009213365|6377.1009213365|6377.1009213365|6377.1009213365|6349.4531653267|6349.4531653267|6308.8174547466|6287.7922690283|6287.7922690283|6287.7922690283|6274.004624199|6274.004624199|6274.004624199|6274.004624199||6274.004624199|6274.004624199|6274.004624199|6274.004624199|6274.004624199|6274.004624199|6274.004624199|6274.004624199|6274.004624199|6274.004624199|6209.4356935544|-6762.15612061|-6762.15612061|-6762.15612061|-6762.15612061|-6762.15612061|-6762.15612061|-6907.2293484208|-6947.6318726265|-6947.6318726265||-6947.6318726265|-6947.6318726265|-6947.6318726265|-6947.6318726265|-6947.6318726265|-7063.3745524843|-7167.9272371354|-7228.3829924334|-7307.2083806566|-7307.2083806566|-7330.1815394882|6632.7399251551|6632.7399251551|6632.7399251551|6632.7399251551|6632.7399251551|6487.5165292522|6471.9496960976|6471.9496960976|6471.9496960976|6471.9496960976||6410.3319354029|6410.3319354029|6410.3319354029|6410.3319354029|6410.3319354029|6410.3319354029|6410.3319354029|6410.3319354029|6410.3319354029|6410.3319354029|6225.3634351999|6225.3634351999|6225.3634351999|6225.3634351999|6225.3634351999|6115.0982613332|6067.2208519606|6067.2208519606|6067.2208519606||5939.2564587757|5886.7598890911|5792.20280103|5762.9862665524|5752.537556369|5485.761293101|5482.6896358088|5482.6896358088|5482.6896358088|5482.6896358088|5426.8162565844|5360.8736401285||5317.6067247087|5252.5187566208|5248.6102421872|5248.6102421872|5154.9280197479|5047.9397159525|4983.2773373865|4962.6080831449|4962.6080831449||4910.4633001066|4910.4633001066|4908.825758799||4888.9840016024|4888.9840016024|4888.9840016024|4869.3209284297|4842.2011238195|4799.4566523342|4728.0045160484|4673.2161723454||4606.0887441909|4606.0887441909|4566.105581719||4566.105581719|4566.105581719|4566.105581719|4566.105581719|4566.105581719|4566.105581719|4566.105581719|4566.105581719|4566.105581719|4566.105581719||4522.3919440975|4476.6689461326|4458.4544279946|4404.5547679958|4404.5547679958|4361.6274308424|4361.6274308424|4361.6274308424|4361.6274308424|4354.336061396|4285.0074382442|4285.0074382442|4285.0074382442|4249.9192347678|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373||-4739.0529179373|-4739.0529179373|-4739.0529179373||-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4900.6866731422|-5456.6128779271|-5632.8809537731|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454||5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5289.0122158699
04331|18341|/equities/power-finance-corporation|NIFTY200||444.24949940248|442.83277541844|435.24838375273|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717||-484.86490533717|-484.86490533717||-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-484.86490533717|-500.40823086509|-506.82336181298|-506.82336181298|-506.82336181298|-506.82336181298|-506.82336181298|-506.82336181298|-506.82336181298|-506.82336181298|-506.82336181298|-506.82336181298|-506.82336181298|-512.07596231716|-525.34315227294||-525.34315227294|-525.34315227294|-525.34315227294|-525.34315227294|-532.88961499294|-532.93697036316|-532.93697036316|-532.93697036316|-532.93697036316|-532.93697036316|-532.93697036316|-545.77996300117|-553.20520236629|-553.20520236629|-559.45020789722|-570.9585609394|514.81509199052|514.81509199052|514.81509199052|506.35658559499|506.35658559499|506.35658559499|506.35658559499|500.33790068823|-542.5272025304|-542.5272025304|-542.5272025304|-542.5272025304|-542.5272025304|-542.5272025304|-542.5272025304|-542.5272025304|-542.5272025304||-542.5272025304|-551.84688729235|-560.77155906833|-561.18388111553|-561.18388111553|-561.18388111553|-567.96375854468|-567.96375854468|512.29182771635|512.29182771635|512.29182771635|512.29182771635|512.29182771635|512.29182771635|512.29182771635|512.29182771635|512.29182771635|512.29182771635|512.29182771635|512.29182771635||512.29182771635|512.29182771635|512.29182771635|512.29182771635|497.78281282437|497.78281282437|496.12259286258|485.60103476898|485.60103476898|-531.83588854975|-531.83588854975|-531.83588854975|-531.83588854975|-531.83588854975|-531.83588854975|-531.83588854975|-531.83588854975|-531.83588854975|-531.83588854975|-531.83588854975|-531.83588854975||-531.83588854975|-531.83588854975|-531.83588854975|-531.83588854975|-531.83588854975|-531.83588854975|-531.83588854975|-531.83588854975|-557.86386991685|472.01001707484|458.41681607337|458.41681607337|458.41681607337|451.49646094741|449.75718629031|425.39687026506|-474.83577801523|-474.83577801523|-474.83577801523||-474.83577801523|-474.83577801523|-474.83577801523|-474.83577801523|-474.83577801523|-480.0619837105|-490.74414536488|-490.74414536488|-490.74414536488|430.36679791801|430.36679791801|414.11311117137||392.24513505261|377.37236651625|374.33041571738|373.08762192483|373.08762192483|373.08762192483|373.08762192483|373.08762192483|373.08762192483||373.08762192483|373.08762192483|373.08762192483||373.08762192483|373.08762192483|373.08762192483|373.08762192483|373.08762192483|363.97792376142|-410.94676566994|-410.94676566994||-410.94676566994|-410.94676566994|-410.94676566994||-410.94676566994|-410.94676566994|-410.94676566994|-420.67973386884|-432.04137740798|-438.49597015057|-442.15731837374|-442.15731837374|-442.15731837374|-442.15731837374||-442.15731837374|-442.15731837374|-442.15731837374|-442.15731837374|-442.15731837374|-442.15731837374|-442.15731837374|-450.85813593448|-458.98402738108|-460.80343342433|-460.80343342433|-472.84824986601|-478.28138568825|-481.44513763404|-481.44513763404|-481.44513763404|-481.44513763404|-481.44513763404|421.41842992577|421.41842992577|421.41842992577|409.93714944823|406.18844540893|406.18844540893|404.8538421346|393.44593638328|390.68169952797|390.68169952797|381.13565431897||381.13565431897|381.13565431897|381.13565431897||381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897||381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897
04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM||314.38196326407|314.38196326407|314.38196326407|314.38196326407|313.15495714779|310.80329781133|-335.68448751251||-335.68448751251|-335.68448751251||-335.68448751251|-335.68448751251|-335.68448751251|-335.68448751251|-335.68448751251|-337.30013664716|-337.30013664716|-337.30013664716|-339.18655294528|-339.18655294528|-339.18655294528|-339.18655294528|-339.18655294528|-339.18655294528|-340.34893686629|-340.80159041458|-341.33233353356|-350.46569173622|-350.46569173622|-350.46569173622|-350.46569173622|-351.05077571657|-352.01198612866|-352.01198612866|-352.01198612866|-352.01198612866|-352.01198612866|-352.01198612866|-357.76887211995|-365.67653068124|340.64066162285||340.64066162285|340.64066162285|340.64066162285|340.64066162285|338.92294820345|328.66716229691|-345.11002626512|-345.11002626512|-345.11002626512|-345.11002626512|-345.11002626512|-345.11002626512|-345.11002626512|-345.11002626512|-345.11002626512|-345.11002626512|-345.11002626512|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486||329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|329.41474567486|327.45805651427|322.38962279025|322.38962279025|322.38962279025|322.38962279025|322.38962279025|322.38962279025|322.38962279025|322.38962279025|322.38962279025|322.38962279025||322.38962279025|321.51082288078|321.51082288078|321.51082288078|317.3842415418|317.36305497375|314.93950179646|311.1077743485|-337.76174428432|-337.76174428432|-337.76174428432|-337.76174428432|-337.76174428432|-337.76174428432|-337.76174428432|-337.76174428432|-337.76174428432|-337.76174428432|-337.76174428432|-337.76174428432|-337.76174428432||-337.76174428432|-337.76174428432|-337.76174428432|-337.76174428432|-337.76174428432|-337.76174428432|-337.76174428432|-337.76174428432|-352.99639677967|305.73179525837|297.39820833187|297.39820833187|297.39820833187|297.39820833187|297.39820833187|297.39820833187|297.39820833187|297.39820833187|292.21189339934||288.95767245272|288.95767245272|288.95767245272|288.95767245272|288.95767245272|288.95767245272|288.95767245272|288.95767245272|288.95767245272|288.95767245272|288.95767245272|286.369637754||278.07736680512|274.19182447156|274.19182447156|271.65479547404|267.40810608227|-290.18336172476|-290.18336172476|-290.18336172476|-290.18336172476||-290.18336172476|-290.18336172476|-290.18336172476||-290.18336172476|-290.18336172476|-290.18336172476|-290.18336172476|-290.18336172476|-290.18336172476|-290.18336172476|-290.18336172476||-290.18336172476|-290.18336172476|-290.18336172476||-290.18336172476|-290.18336172476|-290.18336172476|-291.59262074777|-292.77791160289|-293.78878680207|-293.78878680207|-296.07407722003|268.45050894538|268.45050894538||268.45050894538|265.64384581473|265.64384581473|264.44871485925|261.09520354595|261.09520354595|261.09520354595|261.09520354595|259.14743821187|256.05398590241|256.05398590241|256.05398590241|255.33558294309|255.33558294309|255.33558294309|255.33558294309|255.33558294309|255.33558294309|255.33558294309|255.33558294309|255.33558294309|255.33558294309|255.33558294309|255.33558294309|247.71454643687|242.70781987994|236.06424939731|234.38528863698|229.84753716555||228.06830368477|228.06830368477|228.06830368477||228.06830368477|228.06830368477|228.06830368477|228.06830368477|228.06830368477|228.06830368477|228.06830368477|228.06830368477|228.06830368477|227.20089128766|226.40655282641|224.48228278319|222.48213166563|222.48213166563|221.88570286795|219.79069214157|219.79069214157|218.75574387951|218.75574387951||218.75574387951|218.75574387951|218.75574387951|218.75574387951|218.75574387951|218.75574387951
04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP||-1748.4252082484|-1748.4252082484|-1748.4252082484|-1748.4252082484|-1748.4252082484|-1748.4252082484|-1748.4252082484||-1748.4252082484|-1748.4252082484||-1748.4252082484|-1775.2446704062|-1797.7202822697|-1797.7202822697|-1797.7202822697|-1797.7202822697|-1797.7202822697|-1797.7202822697|-1835.8990776673|-1835.8990776673|-1835.8990776673|-1835.8990776673|-1845.5490240141|-1881.6016513025|1665.6286209875|1665.6286209875|1665.6286209875|1665.6286209875|1665.6286209875|1665.6286209875|1665.6286209875|1665.6286209875|1662.2984365681|1652.2899159568|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287||1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|1641.8664273287|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184||-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|-1896.6397266184|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912||1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1686.3011502912|1684.6788651357|1684.6788651357|1641.4321954156|1641.4321954156|1641.4321954156||1628.3801737256|1557.6335019477|1514.8907995087|1514.8907995087|1479.2785871092|1479.2785871092|1479.2785871092|1479.2785871092|1479.2785871092|1479.2785871092|1402.8423719522|1402.8423719522|1402.8423719522|1402.8423719522|1402.8423719522|1402.8423719522|1401.2415243913|1376.990582657|1355.5895118715||1309.5133980647|1308.1148555428|1299.0050345477|1299.0050345477|1299.0050345477|1299.0050345477|1299.0050345477|1299.0050345477|1299.0050345477|1299.0050345477|1266.0027727613|1217.9558464167||1189.2731721795|1188.9619040927|1165.6909611447|1147.0594012719|1137.0854580647|1132.0396723255|1132.0396723255|1132.0396723255|1132.0396723255||1132.0396723255|1132.0396723255|1132.0396723255||1132.0396723255|1132.0396723255|1132.0396723255|1132.0396723255|1130.2346979572|1130.2346979572|1130.2346979572|1050.9274421747||1005.1067431483|1005.1067431483|-1175.9866896591||-1175.9866896591|-1175.9866896591|-1175.9866896591|-1175.9866896591|-1207.2879790158|-1256.7977802324|-1283.2530674457|-1297.3117578824|-1325.3926648218|-1325.3926648218||-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1325.3926648218|-1351.7445489123|-1406.1189907077|-1406.9515953067|-1442.7462387088|-1448.3348416306|-1448.3348416306|-1448.3348416306|-1456.675735068|-1456.675735068|-1456.675735068|-1456.675735068|-1456.675735068||-1456.675735068|-1456.675735068|-1456.675735068||1191.0042351201|1191.0042351201|1191.0042351201|1191.0042351201|1191.0042351201|1191.0042351201|1183.7991257194|1158.6296031213|1137.3334503416|1137.3334503416|1137.3334503416|1117.6537916665|1074.3236641889|1041.8513125319|1031.7847767825|1009.7080676815|1009.7026418553|1009.7026418553|1009.7026418553||1009.7026418553|1009.7026418553|1009.7026418553|1009.7026418553|1009.7026418553|1009.7026418553
04334|18346|/equities/procter-gamble-hygiene|NIFTY200||-16748.751850084|-16748.751850084|-16748.751850084|-16748.751850084|-16748.751850084|-16748.751850084|-16748.751850084||-16748.751850084|-16748.751850084||-16748.751850084|-16748.751850084|-16748.751850084|-16748.751850084|-16949.690857733|-16950.792522047|-17096.524890762|-17096.524890762|-17096.524890762|-17096.524890762|-17096.524890762|-17096.524890762|-17096.524890762|-17096.524890762|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227||-17105.267120227|-17105.267120227|-17105.267120227|-17105.267120227|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17154.838491506|-17224.881581274|-17335.537694471|-17539.319660523|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255||16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16364.623304255|16197.367364971|16005.261698926|15953.372407889|15953.372407889|15953.372407889|15953.372407889||15936.616260502|15925.285217441|15925.285217441|15814.472290212|15719.287991134|15719.287991134|15719.287991134|15719.287991134|15719.287991134|15719.287991134|15719.287991134|15719.287991134|15719.287991134|15719.287991134|15719.287991134|15719.287991134|15719.287991134|15719.287991134|15719.287991134|15719.287991134|15719.287991134||15719.287991134|15719.287991134|15719.287991134|15688.960940669|15611.340281299|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935||15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935||15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935||15537.556509935|15537.556509935|15537.556509935||15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935|15537.556509935||15537.556509935|-16638.776350738|-16638.776350738||-16638.776350738|-16638.776350738|-16638.776350738|-16638.776350738|-16638.776350738|-16638.776350738|-16638.776350738|-16647.076100438|-16647.076100438|-16647.076100438||-16647.076100438|-16765.011603708|-16765.011603708|-16765.011603708|-16765.011603708|-16765.011603708|-16829.826803599|-17196.207516152|-17225.820910423|-17225.820910423|-17225.820910423|-17225.820910423|-17225.820910423|-17225.820910423|-17225.820910423|-17225.820910423|-17225.820910423|-17225.820910423|-17361.479179984|-17435.249978628|-17458.207875559|-17500.550200274|-17521.468104471|-17619.238215038|16819.07450845|16819.07450845|16819.07450845|16819.07450845|16819.07450845||16819.07450845|16819.07450845|16819.07450845||16819.07450845|16819.07450845|16819.07450845|16819.07450845|16819.07450845|16819.07450845|16819.07450845|16819.07450845|16819.07450845|16819.07450845|16819.07450845|16819.07450845|16819.07450845|16819.07450845|16819.07450845|16819.07450845|16819.07450845|16819.07450845|16819.07450845||16819.07450845|16819.07450845|16819.07450845|16819.07450845|16819.07450845|16819.07450845
04335|18350|/equities/punjab-national-bank|NIFTY200||-108.52818794705|-108.52818794705|-108.52818794705|-108.52818794705|-108.52818794705|-108.52818794705|-108.52818794705||96.795721457706|96.795721457706||96.795721457706|96.795721457706|96.795721457706|96.795721457706|96.795721457706|96.795721457706|95.545244453468|92.553049138429|-104.65622283806|-104.65622283806|-104.65622283806|-104.65622283806|-104.65622283806|-104.65622283806|-104.65622283806|-104.65622283806|-104.65622283806|-108.06302252732|-110.52613778602|-110.61904468019|-111.22893375246|-112.05661886|-112.05661886|-112.05661886|-112.05661886|-112.05661886|-112.05661886|-112.05661886|-113.84710048003|-113.84710048003|-113.84710048003||-113.84710048003|-114.63928797586|-114.63928797586|-114.63928797586|-114.63928797586|-115.41233713493|-115.41233713493|-115.41233713493|-115.41233713493|-115.41233713493|-115.41233713493|-115.41233713493|-115.41233713493|-115.41233713493|-115.75584696232|-115.75584696232|-115.75584696232|-118.28871598176|-119.40801816441|-120.1616872732|-121.79173491344|-121.79173491344|-121.79173491344|-121.79173491344|-121.88094457692|-121.88094457692|-121.88094457692|-121.88094457692|-121.88094457692|-121.88094457692|-121.88094457692|-121.88094457692|-121.88094457692||-123.42660071128|-124.62011217269|-124.9701253484|-125.72124964113|-125.89361600208|-126.35512489001|-127.1719419652|-127.1719419652|115.93435808974|115.93435808974|115.93435808974|115.93435808974|115.93435808974|-126.3081702213|-126.3081702213|-126.3081702213|-126.3081702213|-126.3296393267|-127.35681776114|-127.76975744787||-127.76975744787|-127.76975744787|-127.76975744787|-129.2013935361|-130.64210428504|-132.00698445495|-132.00698445495|-132.02041161129|-132.02041161129|-132.52656801618|-133.18007848966|-133.52874594477|-133.52874594477|-133.52874594477|-136.01860714783|-136.63845253907|-137.17272568767|-138.76745902102|-138.76745902102|-138.76745902102|-138.76745902102||-138.76745902102|-138.76745902102|-138.76745902102|-138.76745902102|-138.76745902102|-138.76745902102|-138.76745902102|-138.76745902102|-140.96384081356|123.59850613814|-136.46575448213|-136.46575448213|-136.46575448213|-136.46575448213|-136.46575448213|-136.46575448213|-136.46575448213|-136.46575448213|-136.46575448213||-136.46575448213|-136.46575448213|-136.46575448213|-136.46575448213|-136.46575448213|-137.58694942459|-138.88272081993|-139.0391335662|-139.57125697487|-146.16250817371|127.65059278465|127.65059278465||127.65059278465|125.97666834579|125.97666834579|124.23948587333|124.23948587333|124.23948587333|124.23948587333|124.23948587333|124.23948587333||124.23948587333|124.23948587333|124.23948587333||123.58311042952|123.58311042952|123.58311042952|123.58311042952|123.05623414967|118.2458120767|-130.79315670781|-130.79315670781||-130.79315670781|-130.79315670781|-130.79315670781||-130.79315670781|-130.79315670781|-130.79315670781|-133.12850134961|-133.50833953006|-133.50833953006|118.0638797406|118.0638797406|118.0638797406|118.0638797406||118.0638797406|115.57780320632|115.57780320632|115.57780320632|115.57780320632|115.57780320632|115.57780320632|115.57780320632|115.57780320632|115.57780320632|115.49900140256|115.49900140256|115.49900140256|115.49900140256|115.49900140256|111.72738797882|111.72738797882|111.72738797882|111.72738797882|111.72738797882|111.72738797882|110.78598316752|110.21955944038|110.21955944038|110.21955944038|103.88562219382|99.772915922281|97.306014893979|95.915014344818||91.832497184178|91.832497184178|91.832497184178||91.780552511635|91.100409775991|91.100409775991|91.100409775991|91.100409775991|88.868885713104|88.868885713104|88.868885713104|88.868885713104|88.868885713104|88.868885713104|88.868885713104|88.844921989799|88.844921989799|88.816581005918|87.193426391666|86.409359266565|84.866737074476|84.866737074476||84.866737074476|84.866737074476|84.866737074476|84.866737074476|84.866737074476|84.251928641643
04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-172.25415342801|-174.11762718523|-174.11762718523|-174.11762718523|-174.11762718523|-174.11762718523|-174.11762718523||-174.11762718523|-174.11762718523||-174.11762718523|-177.40568737812|-183.20743693055|-184.89492860041|-188.29178727977|-188.29178727977|-188.29178727977|-188.29178727977|-188.29178727977|-188.29178727977|-188.29178727977|-188.29178727977|-188.29178727977|-188.29178727977|-188.29178727977|-192.99032204805|-194.8009108775|-200.15379834099|-212.02477312004|-212.89234801903|-212.89234801903|-212.89234801903|-212.89234801903|-212.89234801903|-212.89234801903|-212.89234801903|-212.89234801903|-212.89234801903|-215.48740942261|-215.48740942261|-216.60379221463||-219.08309896813|-221.66899827703|-222.22449891048|-222.22449891048|-224.6366570468|-227.10294697251|-227.10294697251|-227.10294697251|-227.10294697251|-227.10294697251|-227.10294697251|-227.10294697251|-227.10294697251|-227.10294697251|-227.10294697251|-227.10294697251|-227.10294697251|210.95091850178|210.95091850178|210.95091850178|210.95091850178|210.95091850178|210.95091850178|210.95091850178|210.95091850178|210.95091850178|210.95091850178|210.95091850178|210.95091850178|202.44157824932|-227.376867702|-227.376867702|-227.376867702||-230.85207369856|-234.66952263572|-237.11225357826|-237.93819308193|-237.93819308193|-237.93819308193|-240.0318878482|-241.11653988342|-248.96837205335|-254.05360060451|-254.05360060451|-254.05360060451|-254.05360060451|-254.05360060451|-254.05360060451|-261.0567774322|-261.81586059225|-263.64643605124|-263.64643605124|241.50532223332||241.50532223332|241.50532223332|241.50532223332|241.50532223332|241.50532223332|241.50532223332|241.50532223332|241.50532223332|241.50532223332|241.05864617434|241.05864617434|241.05864617434|241.05864617434|241.05864617434|241.05864617434|241.05864617434|241.05864617434|241.05864617434|241.05864617434|235.50394327953|-264.01570549293||-264.01570549293|-264.01570549293|-264.01570549293|-264.01570549293|-264.01570549293|-264.01570549293|-264.01570549293|-264.01570549293|-264.01570549293|-264.01570549293|-264.01570549293|-264.68689431397|-268.54654872912|-269.29159467331|-269.29159467331|-269.29159467331|-269.29159467331|-269.29159467331|-269.29159467331||-269.29159467331|-269.29159467331|-269.29159467331|-269.29159467331|-269.29159467331|-269.29159467331|-269.52376117938|243.15159309724|243.15159309724|243.15159309724|243.15159309724|243.15159309724||243.15159309724|243.15159309724|243.15159309724|239.76843779196|238.92326251787|237.72159862854|237.72159862854|237.72159862854|237.72159862854||237.72159862854|237.72159862854|237.72159862854||237.72159862854|234.42954826728|-258.07829133122|-258.07829133122|-258.07829133122|-258.07829133122|-258.07829133122|-258.07829133122||-258.07829133122|-258.07829133122|-258.07829133122||-258.07829133122|-258.07829133122|-258.07829133122|-258.07829133122|-259.63143328659|-261.10714572262|-265.25794816891|-274.70050118675|-279.75610683484|-284.56512904744||-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-286.6833331873|-289.71204162195|-292.63002624065|-292.66447612967|-292.66447612967|-292.66447612967|-292.66447612967|-292.66447612967|-292.66447612967|-292.66447612967|-292.96448634835|-292.96448634835||-295.89472664399|-295.89472664399|-298.49308947221||-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-303.58390906192||260.78358485843|260.78358485843|260.78358485843|260.78358485843|260.78358485843|256.78453432349
04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM||-555.67630771732|-555.67630771732|-555.67630771732|-555.67630771732|-555.67630771732|-555.67630771732|-555.67630771732||-558.48277212189|-558.48277212189||-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-560.2777231581|-571.85231626117|-571.85231626117|-571.85231626117|-571.85231626117|-571.85231626117|-571.85231626117|-571.85231626117|-571.85231626117|-571.85231626117|-571.85231626117|-571.85231626117|-573.22753225525|-584.02505414971|-594.10814444569||-594.10814444569|-594.10814444569|-594.10814444569|-594.10814444569|-594.91152527062|-594.91152527062|-594.91152527062|-594.91152527062|-594.91152527062|-606.47995372133|-606.47995372133|-616.580512951|-620.553714644|-620.553714644|-625.68472023704|-639.67465253117|583.91947570125|583.91947570125|583.91947570125|576.00128917314|576.00128917314|-626.64749588412|-626.64749588412|-626.64749588412|-626.64749588412|-626.64749588412|-626.64749588412|-626.64749588412|-626.64749588412|-626.64749588412|-626.64749588412|-626.64749588412|-626.64749588412||-626.64749588412|-637.62499474863|-644.17775566688|-656.33519615383|-656.33519615383|-656.33519615383|-656.33519615383|576.3942479025|576.3942479025|576.3942479025|576.3942479025|574.44359304159|574.44359304159|574.44359304159|574.44359304159|574.44359304159|574.44359304159|574.44359304159|574.44359304159|574.44359304159||574.44359304159|574.44359304159|574.44359304159|570.99841501149|552.46492387887|546.73323654727|534.70079871897|519.7147851706|510.7052978675|493.75588651945|-561.5017368275|-561.5017368275|-561.5017368275|-561.5017368275|-561.5017368275|-561.5017368275|-561.5017368275|-561.5017368275|-561.5017368275|-561.5017368275|-561.5017368275||-561.5017368275|-561.5017368275|-561.5017368275|-561.5017368275|-561.5017368275|-561.5017368275|-561.5017368275|-561.5017368275|-633.60193252101|514.78395165852|511.36667761558|511.36667761558|511.36667761558|509.41133445862|509.41133445862|502.39116572611|502.39116572611|502.39116572611|502.39116572611||502.39116572611|502.39116572611|502.39116572611|502.39116572611|502.39116572611|502.39116572611|502.39116572611|502.39116572611|502.39116572611|502.39116572611|502.39116572611|474.5624073796||436.83879987978|-468.84384698255|-468.84384698255|-468.84384698255|-468.84384698255|-468.84384698255|-468.84384698255|-468.84384698255|-474.85352760312||-474.85352760312|-478.8678043789|-488.85546281141||-488.85546281141|-488.85546281141|-488.85546281141|-488.85546281141|-488.85546281141|-488.85546281141|-488.85546281141|-488.85546281141||-488.85546281141|-488.85546281141|-488.85546281141||-488.85546281141|-488.85546281141|-488.85546281141|-493.8231688577|-493.8231688577|-493.8231688577|-493.8231688577|-493.8231688577|-493.8231688577|-493.8231688577||-493.8231688577|-493.8231688577|-493.8231688577|-493.8231688577|-493.8231688577|-493.8231688577|-494.17573876713|-506.46749396164|-516.13401156599|-516.13401156599|-516.13401156599|-525.49613413474|-528.94691808669|-528.94691808669|-528.94691808669|-528.94691808669|-528.94691808669|-528.94691808669|-534.50918559296|455.58708465682|455.58708465682|445.40510016664|439.0670899666|439.0670899666|438.4078811315|430.8978079302|430.8978079302|430.8978079302|419.91422594729||402.94079609649|398.81706070678|398.81706070678||398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678||398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678
04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM||-1312.364623001|-1312.364623001|-1312.364623001|-1312.364623001|-1312.364623001|-1312.364623001|-1312.364623001||-1334.0051709021|-1334.0051709021||-1336.1890272394|-1337.9072552008|-1352.7484951602|-1352.7484951602|-1366.7122290517|-1374.9712791313|-1374.9712791313|-1374.9712791313|-1390.4402491108|-1405.7197022455|-1406.8903091569|-1406.8903091569|-1406.8903091569|-1407.1593481163|-1407.1593481163|-1408.1673285277|-1422.4401184488|-1429.8845695013|-1429.8845695013|-1429.8845695013|-1429.8845695013|-1429.8845695013|-1435.2661395067|-1451.4054382106|-1457.9338514297|-1463.8779040408|-1467.8002502529|-1467.8002502529|-1467.8002502529|-1486.5905558366|-1510.5770105541||1448.746483913|1448.746483913|1448.746483913|-1525.293179088|-1525.293179088|-1525.293179088|-1525.293179088|-1525.293179088|-1525.293179088|-1525.293179088|-1525.293179088|-1525.293179088|-1525.293179088|-1525.293179088|-1525.293179088|-1532.3493548026|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657|-1532.4924877657||-1532.4924877657|-1535.3089637521|-1535.3089637521|-1535.3089637521|-1535.3089637521|-1547.454871084|-1547.454871084|-1547.454871084|-1578.0304028211|-1587.8048283949|-1587.8048283949|-1588.3121535804|-1588.3121535804|-1588.3121535804|-1588.3121535804|-1588.3121535804|-1588.3121535804|-1619.6232384075|1505.8755811812|1505.8755811812||1505.8755811812|1505.8755811812|1501.351064999|1501.351064999|1501.351064999|1501.351064999|1501.351064999|1477.2178174468|1471.2273296716|1471.2273296716|1471.2273296716|1468.5679029228|1453.9545777376|1425.0106202293|-1528.095509187|-1528.095509187|-1528.095509187|-1528.095509187|-1528.095509187|-1528.095509187|-1528.095509187||-1528.095509187|-1528.095509187|-1528.095509187|-1528.095509187|-1528.095509187|-1528.095509187|-1528.095509187|-1528.095509187|-1546.8478205377|1406.2669711578|1406.2669711578|1406.2669711578|1406.2669711578|1406.2669711578|1406.2669711578|1406.2669711578|1393.2646996697|-1475.1617394475|-1475.1617394475||-1475.1617394475|-1475.1617394475|-1475.1617394475|-1475.1617394475|-1475.1617394475|-1479.7560722593|-1483.7607940881|-1483.7607940881|-1483.7607940881|-1505.4008823201|-1505.6766231289|-1505.6766231289||-1505.6766231289|-1505.6766231289|-1505.6766231289|-1505.6766231289|-1505.6766231289|-1505.6766231289|-1505.6766231289|-1505.6766231289|-1505.6766231289||-1505.6766231289|-1505.6766231289|-1505.6766231289||-1505.6766231289|-1505.6766231289|-1505.6766231289|-1505.6766231289|-1505.6766231289|-1505.6766231289|-1505.6766231289|-1505.6766231289||-1505.6766231289|-1505.6766231289|-1505.6766231289||-1505.6766231289|-1505.6766231289|-1505.6766231289|-1505.6766231289|-1505.6766231289|-1505.6766231289|1420.8405852579|1420.8405852579|1420.8405852579|1420.8405852579||1420.8405852579|1420.8405852579|1420.8405852579|1420.8405852579|1418.3179657829|1418.3179657829|1418.3179657829|1418.3179657829|1417.2768860804|1415.3076579822|1394.5118015152|1394.5118015152|1391.7241994917|1391.510791457|1391.510791457|1391.510791457|1383.1814308832|1378.112695556|1367.8182684996|1367.8182684996|1350.2235288399|1350.2235288399|1350.2235288399|1350.2235288399|1350.2235288399|1329.2594398677|1326.918414291|1326.918414291|1312.006835833||1312.006835833|1312.006835833|1312.006835833||1312.006835833|1312.006835833|1312.006835833|1312.006835833|1310.4992267719|1291.1032939609|1278.6536708073|1251.3797261832|1251.3797261832|1251.3797261832|1251.3797261832|1247.4583197084|1247.4583197084|1247.4583197084|1247.4583197084|1247.4583197084|1247.4583197084|1239.3814229399|1233.2751351893||1227.2578818091|1227.2578818091|1227.2578818091|1227.2578818091|1211.7823646077|1200.1929498788
04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||-6615.845338783|-6615.845338783|-6615.845338783|-6615.845338783|-6615.845338783|-6615.845338783|-6672.7641351061||-6703.0324699964|-6733.8176712919||-6733.8176712919|-6829.8836213139|-6886.5149774581|-6890.8220886687|-6986.3123076214|-6986.3123076214|-6986.3123076214|-6986.3123076214|-6986.3123076214|-6986.3123076214|-6986.3123076214|-6986.3123076214|-6986.3123076214|-6986.3123076214|-6986.3123076214|-7089.3804286071|-7186.0115385131|-7347.2981384277|-7347.2981384277|-7380.74806722|-7385.2872504214|-7385.2872504214|-7385.2872504214|-7385.2872504214|-7385.2872504214|-7385.2872504214|-7385.2872504214|-7385.2872504214|-7385.2872504214|-7385.2872504214|-7385.2872504214||-7385.2872504214|-7385.2872504214|-7385.2872504214|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6863.3351435738|6755.1753060108|6701.6417788141|6481.6575591424|6461.4476893144|6461.4476893144|6461.4476893144|6461.4476893144|6461.4476893144|6461.4476893144|6461.4476893144|6461.4476893144|6355.3501343945|-6764.3029114353|-6764.3029114353|-6764.3029114353||-6764.3029114353|-6764.3029114353|-6764.3029114353|-6764.3029114353|-6764.3029114353|-6764.3029114353|-6764.3029114353|-6764.3029114353|-6764.3029114353|-6764.3029114353|-6764.3029114353|-6764.3029114353|-6764.3029114353|-6764.3029114353|-6764.3029114353|-6764.3029114353|-6764.3029114353|-6778.5616659177|-6816.4933766273|-6844.7593507664||-6892.7089454147|-6892.7089454147|-6900.5209528046|-6948.2287116665|-6969.2874357059|-7030.9665626766|-7130.9209094845|-7218.5677206077|-7277.2419117864|-7297.2784320376|-7297.2784320376|-7333.403905606|-7408.7004115313|6510.6583712358|6510.6583712358|6510.6583712358|6510.6583712358|6510.6583712358|6510.6583712358|6510.6583712358|6293.3426618332||5910.5419224362|5600.3859548473|5600.3859548473|5600.3859548473|5600.3859548473|5187.2121232244|5112.9005416469|5092.8495511867|5092.8495511867|5092.8495511867|5092.8495511867|5092.8495511867|5092.8495511867|5092.8495511867|5092.8495511867|5092.8495511867|5066.3645458064|5037.3156954272|5011.7451411865||4931.8323834364|-5421.4847845968|-5421.4847845968|-5421.4847845968|-5421.4847845968|-5463.1370110972|5062.4496328131|5062.4496328131|5062.4496328131|5062.4496328131|5062.4496328131|5062.4496328131||5062.4496328131|5062.4496328131|5062.4496328131|5062.4496328131|5062.4496328131|5062.4496328131|5062.4496328131|5062.4496328131|5062.4496328131||5062.4496328131|5062.4496328131|5062.4496328131||5062.4496328131|5062.4496328131|5062.4496328131|5062.4496328131|5062.4496328131|4884.8748090285|4744.9656352486|-5165.5481368838||-5165.5481368838|-5165.5481368838|-5165.5481368838||-5165.5481368838|-5211.6147647233|-5230.3996789027|-5289.8935505603|-5358.8190384762|-5358.8190384762|-5467.3675080291|-5554.8263110046|-5566.333976203|-5642.2289948263||-5729.3784078799|5321.5468349261|5321.5468349261|5321.5468349261|5321.5468349261|5321.5468349261|5321.5468349261|5321.5468349261|5321.5468349261|5321.5468349261|5321.5468349261|5321.5395605081|5295.6668944882|5251.7886555511|5224.6761875013|5224.6761875013|5224.6761875013|5224.6761875013|5224.6761875013|5224.6761875013|5224.6761875013|5224.6761875013|5224.6761875013|5224.6761875013|5224.6761875013|5126.4351844632|5062.4548614375|5062.4548614375|5062.4548614375||5062.4548614375|5062.4548614375|5062.4548614375||5062.4548614375|5062.4548614375|5062.4548614375|5062.4548614375|5062.4548614375|5062.4548614375|5062.4548614375|5022.1840854079|5002.1556845073|5002.1556845073|4963.3454003206|4946.04887145|4929.4541225746|4877.7810834597|4855.0938881242|4855.0938881242|4855.0938881242|4855.0938881242|4855.0938881242||4855.0938881242|4855.0938881242|4855.0938881242|4855.0938881242|4855.0938881242|4855.0938881242
04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM||-846.43951155539|-846.43951155539|-846.43951155539|-846.43951155539|-846.43951155539|-846.43951155539|-846.43951155539||798.8623804912|798.8623804912||798.8623804912|798.8623804912|798.8623804912|798.8623804912|798.8623804912|798.8623804912|797.15820258028|780.9563321313|774.42385983447|774.42385983447|774.42385983447|774.42385983447|774.42385983447|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463||-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-822.23830394463|-823.68309543402|-823.68309543402|-838.19788517192|-849.62900981803|-849.62900981803|-849.62900981803|-849.62900981803|-849.62900981803|-849.62900981803|-851.22668096643|-855.43519022311|-860.475203221|-861.37245141736|-861.37245141736|-861.37245141736|-861.37245141736|-861.37245141736|-861.37245141736||-861.37245141736|-867.49435723348|-867.67295051679|-867.67295051679|-867.67295051679|-867.67295051679|-876.65883187304|-878.21813974392|841.39115198732|841.39115198732|841.39115198732|841.39115198732|841.39115198732|841.39115198732|841.39115198732|841.39115198732|841.39115198732|841.39115198732|841.39115198732|836.14574748808||-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731||-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-883.08528956731|-923.66977500209|820.94748307059|780.83962099904|780.83962099904|780.83962099904|780.83962099904|780.83962099904|780.83962099904|775.98066750239|775.98066750239|775.98066750239||775.98066750239|775.98066750239|775.98066750239|775.98066750239|775.98066750239|775.98066750239|775.98066750239|775.98066750239|775.98066750239|775.98066750239|775.98066750239|775.98066750239||770.93129179953|757.24309182695|754.60344892665|738.80660720583|-780.65456428957|-780.65456428957|-780.65456428957|-780.65456428957|-780.65456428957||-780.65456428957|-780.65456428957|-780.65456428957||-780.65456428957|-780.65456428957|-780.65456428957|-780.65456428957|-780.65456428957|-780.65456428957|-780.65456428957|-780.65456428957||-780.65456428957|-780.65456428957|-780.65456428957||-780.65456428957|-780.65456428957|-780.65456428957|-780.65456428957|-784.38286548668|-789.93371705008|737.90251180898|737.90251180898|737.90251180898|737.90251180898||737.90251180898|729.18056935482|725.58116307979|720.67908907737|708.5188274777|708.5188274777|708.5188274777|708.5188274777|708.5188274777|708.5188274777|708.5188274777|708.5188274777|698.0153855655|697.51248862977|697.51248862977|686.06113781128|660.29290309652|654.05543983994|654.05543983994|650.44770482975|642.49745659252|617.49439689208|-656.9115180317|-656.9115180317|-656.9115180317|-656.9115180317|-656.9115180317|-656.9115180317|-656.9115180317||-656.9115180317|-656.9115180317|-657.37179876998||617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395||617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|604.12120065951
04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM||-723.45190648584|-723.45190648584|-723.45190648584|-723.45190648584|-723.45190648584|-723.45190648584|-723.46878634061||-727.49032561608|-731.31147561943||-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-733.68274114526|-744.67249083957|-752.2611043237|-752.59565451657|-757.69518050126|-773.68908266416|-779.2073418762|-781.34982566322|-781.82877707145|-781.82877707145|-782.29308970395|-785.34787202349|-787.64859772631|-787.64859772631|-787.64859772631|-796.90403409478|-805.1544830057|-808.56694779358||763.05313014496|763.05313014496|763.05313014496|763.05313014496|763.05313014496|763.05313014496|763.05313014496|763.05313014496|763.05313014496|763.05313014496|763.05313014496|763.05313014496|763.05313014496|753.02291085443|748.73659067376|746.51286496303|745.25598344959|744.94553852255|725.69223722015|716.68305220642|713.31175926039|700.07012673602|700.07012673602|700.07012673602|700.07012673602|695.10014556498|-732.7647291759|-732.7647291759|-732.7647291759|-732.7647291759|-732.7647291759|-732.7647291759|-732.7647291759||-732.7647291759|-740.86912182739|-745.30606373894|-745.30606373894|-745.30606373894|-745.30606373894|-745.30606373894|702.26977928826|702.26977928826|702.26977928826|702.26977928826|702.26977928826|702.26977928826|702.26977928826|702.26977928826|702.26977928826|702.26977928826|702.26977928826|702.26977928826|702.26977928826||702.26977928826|702.26977928826|702.26977928826|702.26977928826|699.14878740378|699.14878740378|699.14878740378|699.14878740378|699.14878740378|699.14878740378|699.14878740378|699.14878740378|699.14878740378|699.14878740378|696.50374859611|696.50374859611|696.50374859611|696.50374859611|696.50374859611|689.09781162582|689.09781162582||687.31144854583|685.34882425774|-723.80239912397|-723.80239912397|-723.80239912397|-723.80239912397|-723.80239912397|-723.80239912397|-723.80239912397|-725.95728799303|-725.95728799303|-727.62474273531|-731.41913418073|-734.06292347664|-738.41438383255|-742.99373133087|-745.29907332997|-745.29907332997|709.82154130162||709.82154130162|709.82154130162|709.82154130162|709.82154130162|709.82154130162|709.82154130162|709.82154130162|709.82154130162|709.82154130162|709.82154130162|709.82154130162|709.82154130162||709.82154130162|709.82154130162|709.82154130162|709.82154130162|703.28224573335|702.64541800791|702.64541800791|702.64541800791|702.64541800791||702.64541800791|702.64541800791|702.64541800791||702.64541800791|690.46991839203|688.52767557339|670.25016524214|-725.66549116758|-725.66549116758|-725.66549116758|-725.66549116758||-726.33666024371|-733.35173555184|-733.35173555184||-733.35173555184|-733.35173555184|-733.35173555184|-733.35173555184|-733.35173555184|-733.35173555184|-733.35173555184|-733.35173555184|-739.27413840612|-741.38239770819||-743.97489448046|-746.01099793619|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-757.94824332235|-766.47303728525|-768.2589140409|-768.62654267349|-773.26005894385|-778.59149191188||-778.59149191188|-778.59149191188|-778.59149191188||738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671||738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|-776.81928345988
04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM||-1551.4896088028|-1587.7273187001|-1598.6122611864|-1598.6122611864|-1598.6122611864|-1598.6122611864|-1613.0303336099||-1649.6476091759|-1664.3389912068||-1669.609946827|-1672.9333068043|-1689.7852593829|-1689.7852593829|-1713.8280632683|-1727.3395174553|-1747.1731151579|-1747.1731151579|-1747.1731151579|-1747.1731151579|-1747.1731151579|-1747.1731151579|-1747.1731151579|-1747.1731151579|-1775.7951333786|-1815.2812333424|-1815.2812333424|-1815.2812333424|-1815.2812333424|-1815.2812333424|-1834.2653080974|-1851.7107734727|-1851.7107734727|-1851.7107734727|-1858.4203025022|-1872.3336748723|-1882.5402512687|-1904.3336504982|-1931.6845452041|-1943.4463276717|1801.0309706295||1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1801.0309706295|1793.8703238627|1793.8703238627|1788.8531688209|1781.7285507515|1748.6595374561|1731.7216838705|1727.3601934499|1712.8029927221|1684.2977452772|1663.8821591661|1663.8821591661|1663.8821591661|1645.8620319228|1645.8620319228|1645.8620319228|1645.8620319228||1645.8620319228|1645.8620319228|1645.8620319228|1645.8620319228|1645.8620319228|1645.8620319228|1645.8620319228|1645.8620319228|1645.8620319228|1645.8620319228|1614.7110802522|1614.7110802522|1614.7110802522|1590.6428316821|1546.6225894015|1538.9926662511|1538.9926662511|1538.9926662511|1538.9926662511|1531.1751738727||1511.6167906854|1489.3298406704|1468.4858947444|1465.2399291648|1445.4276597383|1429.641878062|1424.4575961757|1420.33062444|1405.084069202|1393.8128112661|1391.8017035428|1391.8017035428|1367.6241123348|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833||-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1474.99738833|-1483.2378691044|-1483.2378691044|-1492.4531960318|-1506.5034845117|-1506.5034845117|-1506.5034845117|-1507.4167299824|-1507.4167299824|-1507.4167299824|-1514.0185210525||-1517.6411102788|-1517.6411102788|-1517.6411102788|-1517.6411102788|-1523.4206916509|-1524.1368687614|-1526.5576075431|-1536.1540431301|-1536.1540431301|-1536.1540431301|-1536.1540431301|-1536.1540431301||-1536.1540431301|-1536.1540431301|-1536.1540431301|-1536.1540431301|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785||1445.3927092785|1445.3927092785|1445.3927092785||1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785||1445.3927092785|1445.3927092785|1445.3927092785||1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785||1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1445.3927092785|1442.6834909211|1442.6834909211|1442.6834909211|1425.6538570998|1401.9654130536|1390.6678223764|1390.6678223764|1383.5170568257|1383.5170568257|1362.0300265185|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302||-1477.8088123302|-1477.8088123302|-1477.8088123302||-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302||-1477.8088123302|1395.5141158753|1395.5141158753|1395.5141158753|1395.5141158753|1395.5141158753
04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM||24145.861390142|23780.24472771|-25543.120651308|-25543.120651308|-25543.120651308|-25543.120651308|-25543.120651308||-25543.120651308|-25543.120651308||-25543.120651308|-25587.506892529|-25587.506892529|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25719.611122644|-25757.616308146|-25896.606444815|-26061.251070991|-26061.251070991|-26061.251070991|-26165.300994677|-26670.884460231|24865.863272821|24865.863272821|24865.863272821|24865.863272821|24865.863272821||24865.863272821|24686.116526052|24686.116526052|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26135.413578696|-26214.740456364|-26357.248875527|-26357.248875527|-26388.563533928|-26388.563533928|-26388.563533928|-26388.563533928|-26388.563533928|-26388.563533928||-26388.563533928|-26562.855098461|-26596.252518256|-26689.658180006|-27049.455920493|-28263.125935964|-28677.92931687|26194.418761453|26194.418761453|26194.418761453|26194.418761453|26194.418761453|26194.418761453|26194.418761453|26194.418761453|26194.418761453|26194.418761453|26194.418761453|26194.418761453|26194.418761453||26194.418761453|26194.418761453|26194.418761453|26194.418761453|26194.418761453|26194.418761453|26194.418761453|26194.418761453|26194.418761453|26194.418761453|26194.418761453|26194.418761453|26001.115464114|25867.244829919|25677.608838798|25669.889088357|25669.889088357|25669.889088357|25669.889088357|25669.889088357|25669.889088357||25669.889088357|25325.39987682|25140.054876155|24924.322041213|24556.180740237|24165.357125007|24165.357125007|24165.357125007|24165.357125007|24165.357125007|24165.357125007|24165.357125007|24165.357125007|24165.357125007|24165.357125007|24165.357125007|24165.357125007|24165.357125007|24165.357125007||24165.357125007|24165.357125007|24165.357125007|24126.526362855|24008.17707852|23794.093981789|23794.093981789|23794.093981789|23794.093981789|23794.093981789|23631.588256676|-25599.900053268||-25599.900053268|-25599.900053268|-25626.533045297|-25695.925605886|-25937.756424075|-25971.865317768|-25971.865317768|-25971.865317768|-26454.217540576||-26580.217823067|-26580.217823067|-26580.217823067||-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067||-26580.217823067|-26580.217823067|-26580.217823067||-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067|-26580.217823067||-26580.217823067|-26612.247450977|-27176.698665148|-27349.377206068|-27465.362477228|-27469.386584941|-27760.254625629|-28105.503793697|-28105.503793697|-28415.990276265|-28415.990276265|-28531.941886822|-28712.513149576|-28712.513149576|-28712.513149576|-29077.687028175|-29378.557852486|-29683.943946339|-29974.882054092|-30151.169296213|-30388.998442746|-30388.998442746|-30388.998442746|-30388.998442746|27671.590909813|27671.590909813|26353.543179935|26353.543179935|26353.543179935||-27997.041316002|-27997.041316002|-27997.041316002||-27997.041316002|-27997.041316002|-28340.081822468|-28401.245944501|-28401.245944501|-28558.361379307|-28612.401532563|-28852.476312223|-28986.922160485|-28986.922160485|-28986.922160485|27259.713890918|27259.713890918|27259.713890918|27259.713890918|27259.713890918|27259.713890918|27259.713890918|27259.713890918||27259.713890918|27259.713890918|27259.713890918|27259.713890918|27259.713890918|27259.713890918
04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM||-3076.9405275201|-3076.9405275201|-3076.9405275201|-3076.9405275201|-3076.9405275201|-3076.9405275201|-3076.9405275201||-3115.7838950527|-3125.2265853233||-3126.9850514009|-3192.413946001|-3285.0599562772|-3318.8138240319|-3353.9292190849|-3436.9638512369|-3436.9638512369|-3436.9638512369|-3456.1486503544|-3483.8208202723|-3496.9898491306|-3497.0679560421|-3497.0679560421|-3497.0679560421|-3497.0679560421|-3544.048394986|-3544.048394986|-3580.5024343273|-3580.5024343273|-3580.5024343273|-3596.2082983411|-3618.9200861794|-3618.9200861794|-3618.9200861794|-3618.9200861794|-3618.9200861794|-3618.9200861794|-3618.9200861794|-3628.8111634632|-3639.6790705147|3374.1688199572||3374.1688199572|3374.1688199572|3374.1688199572|3324.4736698526|3322.0056844632|3322.0056844632|3322.0056844632|3297.9183887808|3297.9183887808|3262.9620959327|3207.0689819174|3165.4017876339|3158.7240999751|3111.4461977805|3045.5235802162|3042.5176824451|3037.2253356378|3029.8808367008|3029.8808367008|3018.1537698368|2996.8098886754|2996.8098886754|2956.4157145565|2956.4157145565|2956.4157145565|2918.4674117902|2891.9165903572|2881.296211508|2872.5430453388|2865.1061777636|2818.6790240125|2761.7350076918|2667.7637085298||2667.7637085298|2667.7637085298|2667.7637085298|2656.8120630666|2656.8120630666|2656.8120630666|2656.8120630666|2656.8120630666|2656.8120630666|2644.1772895835|-2949.157136589|-2949.157136589|-2949.157136589|-2949.157136589|-2949.157136589|-2982.7376763859|2726.2999671281|2726.2999671281|2726.2999671281|2726.2999671281||2726.2999671281|2726.2999671281|2726.2999671281|2726.2999671281|2726.2999671281|2726.2999671281|2726.2999671281|2726.2999671281|2726.2999671281|2726.2999671281|2726.2999671281|2726.2999671281|2726.2999671281|2726.2999671281|2726.2999671281|2650.3026164704|2569.3502650453|2560.1335410225|2538.2178233584|2523.8531370649|2508.586818961||2448.2214248221|2353.5765397329|2278.2960901546|-2544.7165462557|-2544.7165462557|-2544.7165462557|-2544.7165462557|-2544.7165462557|-2544.7165462557|-2544.7165462557|-2544.7165462557|-2544.7165462557|-2557.7151089576|-2557.7151089576|-2557.7151089576|-2557.7151089576|-2557.7151089576|-2557.7151089576|-2557.7151089576||-2557.7151089576|-2557.7151089576|-2575.941768742|-2581.4508719037|-2581.4508719037|-2637.7677466681|-2687.7168892016|2363.7376315592|2363.7376315592|2363.7376315592|2363.7376315592|2349.3971027883||2349.3971027883|2349.3971027883|2349.3971027883|2349.3971027883|2349.3971027883|2349.3971027883|2349.3971027883|2349.3971027883|2349.3971027883||2349.3971027883|2349.3971027883|2349.3971027883||2349.3971027883|2349.3971027883|2342.3022957413|2300.5925800409|2300.5925800409|2287.0251486131|-2522.7406658494|-2522.7406658494||-2522.7406658494|-2522.7406658494|-2522.7406658494||-2522.7406658494|-2522.7406658494|-2522.7406658494|-2522.7406658494|-2522.7406658494|-2522.7406658494|2279.1185003009|2279.1185003009|2279.1185003009|2279.1185003009||2279.1185003009|2279.1185003009|2279.1185003009|2279.1185003009|2279.1185003009|2279.1185003009|2279.1185003009|2279.1185003009|2279.1185003009|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2158.2602935724||2154.7905006836|2154.7905006836|2154.7905006836||2154.7905006836|2154.7905006836|2154.7905006836|2154.7905006836|2137.7894126519|2113.5883339361|2074.5786446947|2036.6543150162|2036.6543150162|2036.6543150162|1993.44917109|1968.6157646443|1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406||1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406
04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM||6847.6692281193|6810.0798226933|6801.3555104579|6628.411857323|6484.0736431291|-7240.1143336351|-7240.1143336351||-7312.1721950182|-7312.1721950182||-7312.1721950182|-7380.1828100029|-7560.698432012|-7560.698432012|-7560.698432012|-7560.698432012|-7560.698432012|-7560.698432012|-7560.698432012|-7560.698432012|-7560.698432012|-7560.698432012|-7560.698432012|-7560.698432012|-7585.8203064022|-7662.0975952212|-7887.5083143517|-8119.5566014498|7334.5140367506|7334.5140367506|7334.5140367506|7334.5140367506|7151.5852849746|7076.7947393815|6980.7470303024|6974.7855458221|6870.7511203534|6870.7511203534|6870.7511203534|6870.7511203534|6870.7511203534||6870.7511203534|6757.8458628926|6722.1150898358|6722.1150898358|6722.1150898358|6602.2778341925|-6988.7821804858|-6988.7821804858|-6988.7821804858|-6988.7821804858|-6988.7821804858|-6988.7821804858|-6988.7821804858|-6988.7821804858|-6988.7821804858|-6988.7821804858|-6988.7821804858|-7060.5800269287|-7161.6942790527|-7191.7632560221|-7226.5232467086|-7311.7061139644|-7345.5570320091|-7350.6215828746|-7436.688559614|-7436.688559614|-7436.688559614|-7436.688559614|-7436.688559614|-7436.688559614|-7436.688559614|-7436.688559614|-7436.688559614||-7436.688559614|-7436.688559614|-7436.688559614|-7436.688559614|-7436.688559614|-7436.688559614|-7436.688559614|-7436.688559614|-7611.3984212725|-7624.8715079137|-7624.8715079137|-7624.8715079137|-7624.8715079137|-7624.8715079137|-7624.8715079137|-7624.8715079137|-7624.8715079137|-7624.8715079137|-7716.9017188624|-7968.9128256457||7196.0763458483|7196.0763458483|7196.0763458483|7196.0763458483|7196.0763458483|7196.0763458483|7196.0763458483|7196.0763458483|7124.3265008123|7100.9043910935|7034.2442780428|7034.2442780428|6953.9518399694|6936.5243697143|6880.3215379596|6880.3215379596|6880.3215379596|6880.3215379596|6880.3215379596|6880.3215379596|6880.3215379596||6757.0100693041|6437.5723317789|-7367.3988259076|-7367.3988259076|-7367.3988259076|-7367.3988259076|-7367.3988259076|-7367.3988259076|-7507.343259255|6699.8297553417|6694.1107754458|6694.1107754458|6694.1107754458|6694.1107754458|6694.1107754458|6694.1107754458|6655.681433438|6653.9450928826|6653.9450928826||6500.1444228643|6475.8186187208|6450.5651753147|5994.0863059053|5850.870797794|5707.1021525862|5707.1021525862|5686.9996374039|5686.9996374039|5646.2079847022|5507.0059693306|5490.309421218||5437.8548690617|5360.6805402769|5316.7810853337|5277.5814232517|5277.5814232517|5277.5814232517|5235.9347628144|5218.9513391256|5218.9513391256||5218.9513391256|5218.9513391256|5218.9513391256||5218.9513391256|5218.9513391256|5218.9513391256|5198.9757441944|5198.9757441944|5103.8952224989|5038.4946645388|4959.549762899||4821.5496497489|4740.2247084883|4567.5607112544||4452.3924623747|4433.8812889912|4433.8812889912|4433.8812889912|4433.8812889912|4433.8812889912|4433.8812889912|4433.8812889912|4433.8812889912|4433.8812889912||4387.1577689994|4387.1577689994|4387.1577689994|4355.689296284|4307.8879279458|4245.7372306302|4245.7372306302|4245.7372306302|4176.4586668901|4176.4586668901|4105.976209739|4093.2012953263|4045.2653823938|3998.9172651598|3942.9607525213|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874||3889.4176347425|3889.4176347425|3889.4176347425||3889.4176347425|3889.4176347425|3889.4176347425|3889.4176347425|3889.4176347425|3889.4176347425|3889.4176347425|3889.4176347425|3818.7196809639|3814.4420782991|3814.4420782991|3814.4420782991|3779.6105286223|3757.6636320982|3757.6636320982|3757.6636320982|3757.6636320982|3757.6636320982|3757.6636320982||3757.6636320982|3757.6636320982|3757.6636320982|3757.6636320982|3757.6636320982|3683.671094978
04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP||-2336.6782591553|-2336.6782591553|-2336.6782591553|-2336.6782591553|-2336.6782591553|-2336.6782591553|-2348.5425074599||-2388.030574695|-2396.2201562367||-2404.202910684|-2407.1115240239|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2417.4927899154|-2476.4557610388|-2492.0842684502|-2498.1047806999|-2499.7738035423|-2499.7738035423|-2499.7738035423|-2499.7738035423|-2511.8625486408|-2559.0328752161|-2559.0328752161||-2559.0328752161|-2559.0328752161|-2559.0328752161|-2559.0328752161|-2559.0328752161|-2559.0328752161|-2559.0328752161|-2559.0328752161|-2559.0328752161|-2585.8643817505|-2600.9021559381|-2623.6440784294|2453.8555775749|2453.8555775749|2453.8555775749|2453.8555775749|2453.8555775749|2453.8555775749|2453.8555775749|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567||2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2433.3629781567|2409.8089215846|2345.1960294083|2318.7093740387|2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642||2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642|2291.1760965642|2252.8594947719|2244.8550050417|2235.7416722685||2226.0046358539|2202.4856739523|-2368.1646676779|-2368.1646676779|-2368.1646676779|-2368.1646676779|-2368.1646676779|-2368.1646676779|-2368.1646676779|-2368.1646676779|-2368.1646676779|-2388.794197268|-2427.074146053|-2469.4711377585|-2476.3485732039|-2478.0083432326|-2478.0083432326|-2485.942592741|-2487.9667452982||-2489.7741397411|-2503.3797079881|-2503.3797079881|-2503.3797079881|-2503.3797079881|-2549.8996267142|-2561.7857587406|-2624.7925531146|-2706.2444383565|2476.9275334335|2476.9275334335|2476.9275334335||2464.090516633|2464.090516633|2464.090516633|2464.090516633|2464.090516633|2464.090516633|2464.090516633|2464.090516633|2464.090516633||2464.090516633|2464.090516633|2464.090516633||2437.5505093683|2437.5505093683|2437.5505093683|2437.5505093683|2437.5505093683|2437.5505093683|2437.5505093683|2396.1921756652||2390.8008132411|2390.8008132411|2390.8008132411||2382.0009036012|2327.6983238798|2308.9410790708|2308.9410790708|2308.9410790708|2308.9410790708|2308.9410790708|2308.9410790708|2308.9410790708|2308.9410790708||2295.6982855561|2254.0429529676|2254.0429529676|2252.3328512881|2252.3328512881|2252.3328512881|2252.3328512881|2252.3328512881|2252.3328512881|2252.3328512881|2252.1282684329|2252.1282684329|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2409.3986679726||-2425.8195782415|-2425.8195782415|-2425.8195782415||-2444.4337361585|-2444.4337361585|-2483.0009390276|-2483.0009390276|-2483.0009390276|-2483.0009390276|-2483.0009390276|-2483.0009390276|-2552.9677046054|2347.2702234628|2347.2702234628|2347.2702234628|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681||2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681
04347|18399|/equities/steel-authority-of-india|NIFTY200||-123.19251873262|-123.19251873262|-123.19251873262|-123.19251873262|-123.19251873262|-123.19251873262|-123.19251873262||-125.76780035503|-126.4263603129||-126.4263603129|-126.78540165314|-128.15072258567|-128.15072258567|-128.15072258567|-128.15072258567|-128.15072258567|-128.15072258567|-128.15072258567|-128.15072258567|-128.15072258567|-128.15072258567|-128.15072258567|-128.15072258567|-128.88802516301|-131.57280166767|-134.04867096103|-138.10018921072|-141.18152825841|-141.18152825841|-142.18726155502|-143.57083847503|-145.35103995799|-145.35103995799|-145.35103995799|-145.35103995799|130.30129041377|130.30129041377|130.30129041377|130.30129041377|130.30129041377||130.30129041377|130.30129041377|129.96698368593|124.91731738509|-137.60662070173|-137.60662070173|-137.60662070173|-137.60662070173|-138.08775063457|-138.08775063457|-138.08775063457|-138.08775063457|-138.08775063457|-138.08775063457|-138.08775063457|-138.08775063457|-138.08775063457|-140.54360666211|-141.16729229978|-141.16729229978|-143.49144012719|-144.11527812203|-144.11527812203|-144.11527812203|-144.11527812203|-144.11527812203|-144.11527812203|-144.11527812203|-144.11527812203|-144.11527812203|-144.11527812203|-144.11527812203|-144.11527812203||-144.86253809621|-148.17948738391|-148.50887231093|-151.61264047867|-156.2848091159|-156.2848091159|-156.2848091159|-156.44312286749|-156.7260786939|-156.7260786939|-156.7260786939|-156.7260786939|-156.7260786939|-156.7260786939|-156.7260786939|-156.7260786939|-156.7260786939|-156.7260786939|-159.9200811307|-161.36794494867||-161.36794494867|-161.36794494867|-161.36794494867|-161.36794494867|-161.36794494867|-161.36794494867|-161.36794494867|-161.36794494867|-161.36794494867|-161.36794494867|-161.36794494867|-161.36794494867|-161.36794494867|-161.36794494867|-163.78161011007|-167.63734860185|-169.30463079724|-169.30463079724|-169.30463079724|-169.30463079724|-169.30463079724||-169.30463079724|-169.30463079724|-169.30463079724|-169.30463079724|-169.30463079724|-169.30463079724|-169.30463079724|-169.30463079724|-173.44403472778|150.55733934519|150.55733934519|150.55733934519|150.55733934519|150.55733934519|150.55733934519|150.55733934519|150.32234363935|150.32234363935|150.29982101014||149.05142774502|149.05142774502|149.05142774502|149.05142774502|149.05142774502|149.05142774502|149.05142774502|149.05142774502|149.05142774502|149.05142774502|149.05142774502|147.80980309166||147.80980309166|147.80980309166|147.39699563624|145.19389099149|138.6432095001|136.96890554614|136.96890554614|136.96890554614|136.96890554614||136.96890554614|136.96890554614|136.96890554614||136.74600633192|130.9925285252|130.9925285252|130.9925285252|130.9925285252|130.9925285252|126.58058504617|-142.00547010566||-142.00547010566|-142.00547010566|-142.00547010566||-142.00547010566|-142.00547010566|-142.00547010566|-142.00547010566|-142.00547010566|-142.00547010566|-142.00547010566|-145.55052038989|121.46937904869|121.46937904869||121.46937904869|121.46937904869|121.46937904869|118.93264474377|-138.20506821757|-138.20506821757|-140.67507299986|-141.5534079228|-141.5534079228|-141.5534079228|-141.5534079228|-141.5534079228|-141.5534079228|-141.5534079228|-141.5534079228|-141.5534079228|-141.5534079228|-141.5534079228|-150.5091050891|127.42661917104|127.42661917104|127.42661917104|121.70180450429|117.89088880739|109.403765172|-124.46482143708|-124.46482143708|-124.46482143708|-124.46482143708||-124.46482143708|-124.46482143708|-124.46482143708||110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|108.8952342643|105.6030379019|103.34796696385|103.34796696385||103.34796696385|103.34796696385|103.34796696385|103.34796696385|103.34796696385|101.72829628741
04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH||-1872.8746771313|-1872.8746771313|-1892.3524448052|-1894.1527009394|-1894.1527009394|-1894.1527009394|-1894.1527009394||-1894.1527009394|-1894.1527009394||-1897.7002463237|-1904.1752682677|-1932.0928944|-1932.0928944|-1935.8698718159|-1941.6188007158|-1941.6188007158|-1941.6188007158|-1941.6188007158|-1947.9771108291|-1947.9771108291|-1947.9771108291|-1947.9771108291|-1947.9771108291|-1947.9771108291|-1947.9771108291|-1965.7162261165|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125|1854.2524942125||1854.2524942125|1854.2524942125|1854.2524942125|1808.4611182439|1793.7428901712|1792.4392912166|1790.1492070376|1789.0153007075|1789.0153007075|1789.0153007075|1789.0153007075|1781.7753286941|1776.4059167022|1769.734350535|1758.871466686|1747.8544047162|1743.9773880127|1743.9773880127|1743.9773880127|1734.2244443708|1734.2244443708|1734.2244443708|1725.3573666096|1725.3573666096|1724.4387338956|1702.9402815854|1695.2502965967|1686.2864284559|1683.357607529|1683.357607529|1672.5612346568|1660.3957837333|1648.2083446878||1648.2083446878|1640.4231580516|1638.8007827092|1634.4369862134|1627.8743748725|1613.2874323766|1613.2874323766|1613.2874323766|1604.9341808311|1604.9341808311|1604.9341808311|1602.9852307628|1599.9669339205|1583.3077287702|1537.9141322273|1519.4684883906|1502.0622567946|1499.0547399416|1499.0547399416|1499.0547399416||1499.0547399416|1497.2164211157|1496.6850679042|1496.6850679042|1493.6472542686|1480.2247798622|1478.0284102273|1478.0284102273|1456.809344697|-1554.1472284551|-1554.1472284551|-1554.1472284551|-1554.1472284551|-1554.1472284551|-1554.1472284551|-1554.1472284551|-1554.1472284551|-1554.1472284551|-1554.1472284551|-1554.1472284551|-1554.1472284551||-1554.1472284551|-1554.1472284551|-1554.1472284551|-1554.1472284551|-1554.1472284551|-1554.1472284551|-1554.1472284551|-1554.1472284551|-1554.1472284551|-1564.6101346246|-1564.6101346246|-1566.8834734219|-1574.5298799901|-1574.5298799901|-1591.9527013996|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656||-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656||-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1597.6186292656|-1612.2084667807|-1612.2084667807|-1612.2084667807|-1624.6982638709||1533.176702857|1533.176702857|1533.176702857||1533.176702857|1533.176702857|1533.176702857|1533.176702857|1533.176702857|1533.176702857|1533.176702857|1533.176702857||1522.7824232048|1522.6407511893|1522.6407511893||1522.6407511893|1522.6407511893|1522.6407511893|1522.6407511893|1522.6407511893|1522.6407511893|1522.6407511893|1522.6407511893|1522.6407511893|1522.6407511893||1522.6407511893|1495.8313915667|1491.9050377374|1491.9050377374|1491.9050377374|1491.9050377374|1491.9050377374|1483.1333644131|1476.4703601443|1475.1254259307|1460.3504624057|1452.5282915619|1435.6441626991|1435.6441626991|1435.6441626991|1435.6441626991|1435.6441626991|1435.6441626991|1432.6379775432|1409.7783355081|1394.4009161353|1384.4482496447|1351.2064020575|1331.8737244541|1308.1597155393|1300.530211005|1286.5891369022|1285.4835738409|1285.4835738409||1285.4835738409|1285.4835738409|1265.5262026509||1265.3152177325|1265.3152177325|1265.3152177325|1265.3152177325|1265.3152177325|1257.3577171151|1257.3577171151|1257.3577171151|1253.6362940277|1246.7596567287|1246.7596567287|1246.7596567287|1235.032932932|1212.7226883381|1200.8847600287|1200.8847600287|1195.3830707676|1185.4327042533|1185.4327042533||1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533
04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP||-779.52583610647|-779.52583610647|-779.52583610647|-779.52583610647|-779.52583610647|-779.52583610647|-779.52583610647||-779.52583610647|-779.52583610647||-779.52583610647|-779.52583610647|-780.027212498|-780.027212498|-780.027212498|-780.027212498|-780.027212498|-780.027212498|-780.027212498|-780.027212498|-780.027212498|-780.027212498|-780.027212498|-780.027212498|-785.66634111649|-794.92927265439|-799.45750957367|-805.75559060703|-813.6173228967|-817.40811620683|-829.839581023|-841.73846065815|-850.57603891487|-851.78449310854|-857.3966630785|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078||-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-865.9295949078|-877.32179992469|-880.00475870538|-894.49972986036|-909.01292941383|-909.01292941383||-909.01292941383|-909.01292941383|-954.52713412136|826.38462882214|818.76374768006|818.76374768006|818.76374768006|818.76374768006|818.76374768006|818.76374768006|811.61807196656|798.72286587864|775.75875410669|755.33473221056|746.40267858124|746.40267858124|746.40267858124|746.40267858124|746.40267858124|746.40267858124||746.40267858124|746.40267858124|740.33629936218|729.29489585761|729.29489585761|729.29489585761|719.36051898648|719.36051898648|719.36051898648|719.36051898648|714.44226366336|701.56985283091|701.56985283091|701.56985283091|701.56985283091|701.56985283091|701.56985283091|701.56985283091|692.39707565522|680.54640885563|680.54640885563||680.54640885563|680.54640885563|680.54640885563|652.98490144115|634.35118433419|634.35118433419|634.35118433419|629.78187758595|618.87056682904|618.87056682904|618.87056682904|618.87056682904|618.87056682904|618.87056682904|618.87056682904|618.87056682904|618.87056682904|618.87056682904|618.87056682904||616.36174634651|613.39844780993|613.39844780993|613.39844780993|604.47605515665|604.43917012788|604.43917012788|604.43917012788|604.43917012788|604.43917012788|604.43917012788|604.43917012788||604.43917012788|600.24350066292|589.87609964066|576.75453716486|-631.75015788266|-631.75015788266|-631.75015788266|-631.75015788266|-631.75015788266||-631.75015788266|-631.75015788266|-631.75015788266||-631.75015788266|-631.75015788266|-631.75015788266|-631.75015788266|-631.75015788266|-631.75015788266|-631.75015788266|-631.75015788266||-631.75015788266|-631.75015788266|-631.75015788266||-631.75015788266|-631.75015788266|-631.75015788266|-643.25020255191|-651.97557792083|-651.97557792083|-653.63395308804|-663.24051835086|-664.93559650006|-664.93559650006||-664.93559650006|-664.93559650006|-664.93559650006|-664.93559650006|-664.93559650006|-664.93559650006|-668.63399000766|-670.54368971303|-670.54368971303|-670.54368971303|-670.54368971303|-670.54368971303|-670.54368971303|-670.54368971303|-670.54368971303|-670.54368971303|-670.54368971303|-670.54368971303|-681.14020875775|-691.45576851989|-698.47752446818|-698.47752446818|-698.47752446818|-698.47752446818|-698.47752446818|-698.47752446818|-698.47752446818|-698.47752446818|-698.47752446818||-698.47752446818|-698.47752446818|-707.03890386872||-723.67364057264|-723.67364057264|-727.48184049087|671.36625607912|671.36625607912|671.36625607912|671.36625607912|671.36625607912|671.36625607912|671.36625607912|671.36625607912|671.36625607912|660.03471134443|657.10346230227|657.10346230227|657.10346230227|657.10346230227|657.10346230227|657.10346230227||649.45428481013|649.45428481013|649.45428481013|649.45428481013|649.45428481013|648.6714106126
04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP||859.66941578413|849.68137675776|849.68137675776|834.01611403931|834.01611403931|834.01611403931|834.01611403931||834.01611403931|834.01611403931||834.01611403931|834.01611403931|834.01611403931|834.01611403931|834.01611403931|834.01611403931|-908.22897098788|-908.22897098788|-908.22897098788|-908.22897098788|-908.22897098788|-908.22897098788|-908.22897098788|-908.22897098788|-908.22897098788|-908.22897098788|-908.22897098788|-912.41273401323|-932.24192532503|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023||864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|864.39193822023|848.80773693849|848.00923718112|848.00923718112|847.07135972599|832.64923568542|832.64923568542|827.59638993801|810.75707687339|805.78567487886|799.95823478907|799.95823478907|789.44091433922|789.44091433922|789.44091433922|789.44091433922|782.77865527389|782.77865527389|782.77865527389|782.77865527389|782.77865527389|782.77865527389||782.77865527389|782.77865527389|782.77865527389|782.77865527389|782.77865527389|767.21520914764|756.15675508266|756.15675508266|756.15675508266|750.96030512656|736.09478347396|724.84305206737|724.84305206737|724.84305206737|709.33091785874|709.33091785874|709.33091785874|709.33091785874|709.33091785874|709.33091785874||702.43433690034|701.93814600797|695.14517104727|693.1501690293|687.49318155054|687.49318155054|687.49318155054|685.41742530138|677.6582367715|675.63417231339|671.50791077282|671.50791077282|667.86432631442|664.58416833946|664.58416833946|664.58416833946|664.58416833946|664.58416833946|661.93795871811|658.56717024994|654.07183955723||651.46319382459|651.46319382459|651.46319382459|651.46319382459|651.46319382459|-699.77704962748|-699.77704962748|-699.77704962748|-699.77704962748|-712.76381285612|-712.76381285612|-712.76381285612|-712.76381285612|-712.76381285612|-712.76381285612|-712.76381285612|-712.76381285612|-712.76381285612|-712.76381285612||-712.76381285612|-712.76381285612|-712.76381285612|-712.76381285612|-712.76381285612|-712.76381285612|-713.71254542607|-714.76118260775|-721.39022595522|-733.93078695003|-741.53975174895|-744.49417742613||-750.9046327684|-752.85238669688|-755.1949054966|-755.1949054966|-757.93601695803|-760.24565511648|-760.24565511648|705.30641411437|705.30641411437||705.30641411437|705.30641411437|705.30641411437||693.74883957586|687.54313406107|685.53682511777|684.51314580143|677.20068568323|-724.42589114579|-724.42589114579|-724.42589114579||-724.42589114579|-724.42589114579|-724.42589114579||-724.42589114579|-724.42589114579|-724.42589114579|-724.57950320124|-724.57950320124|-724.57950320124|-724.57950320124|-735.6689100782|-737.19607403206|-737.19607403206||-737.19607403206|-737.19607403206|-745.24562764087|-757.99236133274|-758.07789691506|-758.07789691506|707.53139381691|707.53139381691|707.53139381691|707.53139381691|707.53139381691|707.53139381691|707.53139381691|707.53139381691|700.19598431371|696.80659642672|696.80659642672|696.80659642672|696.80659642672|696.80659642672|696.80659642672|696.80659642672|688.00177855465|685.237713837|685.237713837|682.70576331281|668.36475803745|-728.96075924075|-728.96075924075||-738.47906840764|-738.47906840764|-738.47906840764||684.44926759368|684.44926759368|684.44926759368|684.44926759368|684.44926759368|684.44926759368|680.92975533412|-733.39191524684|-733.39191524684|-733.39191524684|-733.39191524684|-733.39191524684|-733.39191524684|-733.39191524684|-733.39191524684|-733.39191524684|-733.39191524684|-733.39191524684|-733.39191524684||-733.39191524684|-733.39191524684|-747.8303080341|-747.8303080341|-747.8303080341|-747.8303080341
04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP||-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362|-1158.3209277362||-1169.1998923995|-1169.1998923995||-1170.1776690723|-1178.2530470161|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1042.0650481354|1036.6809422185|1036.6809422185|1036.6809422185|1036.6809422185|1034.2755215347||1034.2755215347|1016.4867380659|-1086.6403692999|-1086.6403692999|-1086.6403692999|-1086.6403692999|-1086.6403692999|-1086.6403692999|-1086.6403692999|-1092.9587646898|1025.2185389136|1025.2185389136|1025.2185389136|1025.2185389136|1025.2185389136|1025.2185389136|1025.2185389136|1025.2185389136|1025.2185389136|1025.2185389136|1025.2185389136|-1104.813836082|-1104.813836082|-1104.813836082|-1104.813836082|-1104.813836082|-1104.813836082|-1104.813836082|-1104.813836082|-1104.813836082|-1104.813836082|-1104.813836082|-1104.813836082||-1104.813836082|-1120.4959371181|-1120.6766206579|-1120.6766206579|-1120.6766206579|-1120.6766206579|-1120.6766206579|1041.39669472|1041.39669472|1041.39669472|1041.39669472|1030.5879751446|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758||1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1027.8596771758|1021.1886224262|-1131.1380778051|-1131.1380778051||-1131.1380778051|-1131.1380778051|-1131.1380778051|-1131.1380778051|-1131.1380778051|-1131.1380778051|-1131.1380778051|-1131.1380778051|-1131.1380778051|-1134.6275519295|-1134.6275519295|-1151.827854466|-1153.7221851553|-1153.7221851553|-1153.7221851553|-1153.7221851553|-1153.7221851553|-1153.7221851553|-1153.7221851553||-1153.7221851553|-1153.7221851553|-1153.7221851553|-1153.7221851553|-1153.7221851553|-1158.8191176747|-1173.9989979371|-1179.0322321372|-1185.7374053063|-1185.7374053063|-1185.7374053063|-1185.7374053063||-1185.7374053063|-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778||-1215.5042670778|-1215.5042670778|-1215.5042670778||-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778|-1215.5042670778||-1215.5042670778|-1215.5042670778|-1215.5042670778||-1215.5042670778|-1220.1103184545|-1265.1753477348|-1297.9143268017|-1307.4075677028|-1314.2830598991|-1314.2830598991|-1324.006174953|1100.1559817108|1100.1559817108||1100.1559817108|1002.7511463995|963.71234691095|939.00718887133|-1001.6737867828|-1001.6737867828|-1016.7708959045|-1029.3982176716|-1036.5062266949|-1036.5062266949|-1036.5062266949|-1036.5062266949|-1036.5062266949|-1036.5062266949|-1036.5062266949|-1036.5062266949|-1036.5062266949|-1036.5062266949|-1047.298575044|-1053.7317066462|-1065.3443923084|-1065.3443923084|-1065.3443923084|-1074.3354203004|-1094.5310178088|-1101.1164758864|-1101.1164758864|-1101.1164758864|-1101.1164758864||-1107.9521104542|-1107.9521104542|-1133.8495637805||1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1031.8222039539|1031.8222039539|1031.8222039539|1014.2108011597|1001.2147600777|999.97191223906|978.20429015206||978.20429015206|978.20429015206|978.20429015206|978.20429015206|978.20429015206|971.44158913243
04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP||-1855.740494178|-1855.740494178|-1855.740494178|-1855.740494178|-1855.740494178|-1855.740494178|-1855.740494178||-1876.1364457203|-1876.1364457203||-1896.9244877198|-1896.9244877198|-1896.9244877198|-1896.9244877198|-1896.9244877198|-1896.9244877198|-1896.9244877198|-1896.9244877198|-1918.0772099339|-1938.7246250149|-1938.7246250149|-1950.9656368297|-1950.9656368297|-1950.9656368297|-1950.9656368297|-1986.3971349508|-1986.3971349508|-2019.0578992401|-2030.1554204606|-2030.1554204606|-2052.194960451|-2092.1055116123|-2100.0783218218|-2125.2592451123|-2148.0040548382|-2148.0040548382|-2169.6517086093|-2186.1240772742|-2224.6378026028|1998.6372805543|1998.6372805543||1998.6372805543|1985.399809254|1985.399809254|1977.0886145574|1922.1419015421|1922.1419015421|1922.1419015421|1922.1419015421|1922.1419015421|1922.1419015421|1922.1419015421|1922.1419015421|1906.6549150164|1867.2831710903|1865.820188744|1861.2794137239|1861.2794137239|1861.2794137239|1861.2794137239|1861.2794137239|1861.2794137239|1832.857639869|1827.3946242685|1820.6372427492|1820.6372427492|1819.994193875|1816.6568876627|1816.6568876627|1816.6568876627|1816.6568876627|1816.6568876627|1816.6568876627|1816.6568876627||1816.6568876627|1816.6568876627|1816.6568876627|1816.6568876627|1816.6568876627|1816.6568876627|1816.6568876627|1816.6568876627|1816.6568876627|1816.6568876627|1790.7687477936|1762.3736342302|1762.3736342302|1762.3736342302|1762.3736342302|1762.3736342302|1762.3736342302|1762.3736342302|1762.3736342302|1762.3736342302||1762.3736342302|1762.3736342302|1762.3736342302|1762.3736342302|1762.3736342302|1762.3736342302|1762.3736342302|1762.3736342302|1759.609661406|1752.8801603512|1746.0664945425|1746.0664945425|1746.0664945425|1746.0664945425|1746.0664945425|1746.0664945425|1746.0664945425|1746.0664945425|1746.0664945425|1746.0664945425|1746.0664945425||1746.0664945425|1746.0664945425|1746.0664945425|1715.8628096913|1685.3836652278|-1832.5876456572|-1832.5876456572|-1832.5876456572|-1832.5876456572|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885||-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1845.5410269885|-1849.2372155883|-1871.1913750677|-1874.6765264967||-1884.7405741456|-1889.8062179092|-1891.107095919|-1891.107095919|-1909.6939602008|-1919.9822214036|-1923.9163896672|-1976.7404329636|-2044.5366043888||-2045.4184113435|1906.5742545529|1906.5742545529||1906.5742545529|1906.5742545529|1906.5742545529|1906.1100612005|1906.1100612005|1899.2222793721|1885.9998389508|1852.7553956007||1849.1772742423|1849.1772742423|1849.1772742423||1849.1772742423|1849.1772742423|1849.1772742423|1849.1772742423|1849.1772742423|1849.1772742423|1849.1772742423|1849.1772742423|1849.1772742423|1849.1772742423||1849.1772742423|1834.867596751|1834.867596751|1814.4417253396|1782.8046826147|1775.1570442075|1775.1570442075|1745.0494257471|1702.9105286621|1693.8366768121|1692.4464332268|1692.4464332268|1692.4464332268|-1819.0068807729|-1819.0068807729|-1819.0068807729|-1819.0068807729|-1819.0068807729|-1819.0068807729|-1819.0068807729|-1819.0068807729|-1819.0068807729|-1819.0068807729|-1825.9021494265|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441||1696.3334497441|1696.3334497441|1696.3334497441||1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441||1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1662.0066352408
04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM||4078.9607326009|4078.9607326009|4078.9607326009|4054.1232803639|3993.2648807429|3950.1926959262|3950.1926959262||3950.1926959262|3950.1926959262||3950.1926959262|3950.1926959262|3950.1926959262|3926.0999844058|-4163.347345797|-4163.347345797|-4163.347345797|-4163.347345797|-4163.347345797|-4195.4749154689|-4242.5999630427|-4258.9177161241|-4258.9177161241|-4258.9177161241|-4258.9177161241|-4258.9177161241|-4258.9177161241|-4258.9177161241|-4308.6807180534|-4308.6807180534|-4308.6807180534|-4308.6807180534|-4357.6981936705|-4369.0645348509|-4413.0941663274|-4460.5908492065|-4460.5908492065|-4460.5908492065|-4463.9670294113|-4463.9670294113|-4463.9670294113||-4487.2357184432|-4503.8951016556|-4504.9251199542|-4504.9251199542|-4504.9251199542|-4515.7722686991|-4542.2802497264|-4550.3893508245|-4619.0324384161|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4313.6359013756|4302.7314594278|4290.8644586457|4290.8644586457|4290.8644586457|4290.8644586457|4289.8214646668|4289.8214646668|4283.2195334427|4283.2195334427|4186.9884193201|4127.0037612671||-4407.2037536967|-4407.2037536967|-4407.2037536967|-4407.2037536967|-4407.2037536967|-4407.2037536967|-4407.2037536967|-4407.2037536967|4165.5401357389|4165.5401357389|4161.5630706616|4161.5630706616|4161.5630706616|4133.7089674018|4063.6879694222|4063.0420908534|4063.0420908534|4063.0420908534|4063.0420908534|3979.2689898371||3951.2094251461|3951.2094251461|3838.4802125104|3815.3794602429|3815.3794602429|3815.3794602429|3815.3794602429|3814.8076902005|3813.6780867679|3802.6354885227|3802.6354885227|3735.9552411836|3735.9552411836|3686.3557855599|3680.059094958|3665.2392078045|3665.2392078045|3665.2392078045|3665.2392078045|3665.2392078045|3665.2392078045||3665.2392078045|3665.2392078045|3644.7333167784|3644.7333167784|3644.7333167784|3642.8538182303|-3891.9191842718|-3891.9191842718|-3891.9191842718|-3902.5412850168|-3902.5412850168|-3945.981866707|-4007.3354562804|-4023.7089301751|-4023.7089301751|-4023.7089301751|-4023.7089301751|-4023.7089301751|-4035.398824869||-4050.204849012|-4050.204849012|-4050.204849012|-4050.204849012|-4050.204849012|-4050.204849012|-4050.204849012|-4050.204849012|-4050.204849012|-4050.204849012|-4050.204849012|-4050.204849012||-4064.7812729584|-4064.7812729584|-4064.7812729584|-4067.6929779832|-4076.5667171728|-4076.5667171728|-4076.5667171728|-4076.5667171728|-4135.1433074812||-4135.1433074812|-4135.1433074812|-4135.1433074812||-4135.1433074812|-4135.1433074812|-4135.1433074812|-4135.1433074812|-4135.1433074812|-4135.1433074812|-4135.1433074812|-4136.9218423283||-4136.9218423283|-4136.9218423283|-4186.2831627896||-4186.2831627896|3943.0632940116|3943.0632940116|3943.0632940116|3943.0632940116|3943.0632940116|3928.6638943961|3928.6638943961|3925.4377472457|3903.0826420852||3903.0826420852|3903.0826420852|3903.0826420852|3903.0826420852|3903.0826420852|3903.0826420852|3903.0826420852|3903.0826420852|3903.0826420852|3903.0826420852|3903.0826420852|3903.0826420852|3903.0826420852|3903.0826420852|3903.0826420852|3903.0826420852|3903.0826420852|3903.0826420852|3903.0826420852|3903.0826420852|3884.3946267309|3874.4245174397|3830.243902841|3779.0099625751|3742.9487250985|3742.9487250985|3742.9487250985|3742.9487250985|3742.9487250985||3742.9487250985|3742.9487250985|3742.9487250985||3742.9487250985|3700.8909691276|3700.8909691276|3700.8909691276|3700.8909691276|3643.2545734447|3640.1072714065|3640.1072714065|3640.1072714065|3640.1072714065|3640.1072714065|3640.1072714065|3640.1072714065|3640.1072714065|3640.1072714065|3640.1072714065|3640.1072714065|3640.1072714065|3640.1072714065||3640.1072714065|3640.1072714065|3640.1072714065|3640.1072714065|3640.1072714065|3550.4892805125
04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH||-987.20710067485|-987.20710067485|-987.20710067485|-987.20710067485|-987.20710067485|-987.20710067485|-987.20710067485||-1005.0051057574|-1006.5778979987||-1015.7115533319|-1034.5433986945|-1052.153747166|-1062.2090710359|-1062.2090710359|-1062.2090710359|-1062.2090710359|-1062.2090710359|-1062.2090710359|-1062.2090710359|-1062.2090710359|-1062.2090710359|-1062.2090710359|-1062.2090710359|-1078.9462056377|-1098.0755847446|-1098.0755847446|-1104.3256483598|-1118.839594369|-1156.0662851388|-1172.4764075869|-1179.2126574642|-1182.3196126229|-1182.5575443382|-1182.5575443382|-1189.3414014808|-1189.3414014808|-1189.3414014808|-1201.1682008099|-1212.9285211907|-1241.2844910474||1158.5840470204|1158.5840470204|1158.5840470204|1158.5840470204|1158.5840470204|1158.5840470204|1158.5840470204|1158.5840470204|1158.5840470204|1158.5840470204|1158.5840470204|1151.5083796283|1151.5083796283|1145.6147862298|1144.5432588147|1144.5432588147|1144.5432588147|1144.5432588147|1144.5432588147|1144.5432588147|1144.5432588147|1144.5432588147|1144.5432588147|1144.5432588147|1144.5432588147|1144.5432588147|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518||1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1134.9130539518|1132.415966522|1109.2007375418|1105.5933555694|1094.1620848015||1072.9186128328|1069.9688729637|1069.9688729637|1069.9688729637|1069.9688729637|1069.9688729637|1067.3646250161|1061.6678132433|1061.6678132433|1047.5973478311|1039.0556593168|1039.0556593168|1039.0556593168|1039.0556593168|1039.0556593168|1039.0556593168|1039.0556593168|1039.0556593168|1039.0556593168|1039.0556593168|1039.0556593168||1039.0556593168|1039.0556593168|1039.0556593168|1039.0556593168|1036.620753328|1036.620753328|1025.9652928688|1025.0774770757|-1119.9449192681|-1119.9449192681|-1119.9449192681|-1124.3227374463|-1140.7513448297|-1144.7391294227|-1144.7391294227|-1144.7391294227|-1144.7391294227|-1144.7391294227|-1144.7391294227||-1144.7391294227|-1144.7391294227|-1144.7391294227|-1155.1262284444|-1155.1262284444|-1155.1262284444|-1166.5420020033|-1166.5420020033|-1166.5420020033|-1166.5420020033|-1166.5420020033|-1166.5420020033||-1166.5420020033|-1166.5420020033|-1166.5420020033|-1166.5420020033|-1166.5420020033|-1166.5420020033|-1166.5420020033|-1166.5420020033|-1166.5420020033||-1166.5420020033|-1166.5420020033|-1166.5420020033||-1166.5420020033|-1166.5420020033|-1166.5420020033|-1166.5420020033|-1166.5420020033|-1166.5420020033|-1166.5420020033|-1166.5420020033||-1176.5914076621|-1180.6376629731|-1192.7245666607||-1213.4227159402|-1218.0902220299|-1225.9464381062|-1253.5978761076|1142.7382530746|1142.7382530746|1142.7382530746|1142.7382530746|1142.7382530746|1142.7382530746||1142.7382530746|1115.5912976328|1113.72674699|1109.7484396615|1109.7484396615|1098.2515052336|1098.2515052336|1098.2515052336|1079.3781847973|1076.656174026|1073.5620509753|1073.5620509753|1073.5620509753|1073.5620509753|1073.5620509753|1073.5620509753|1073.5620509753|1073.5620509753|1073.5620509753|1073.5620509753|1073.5620509753|1073.5620509753|1069.7894954557|1069.7894954557|1069.7894954557|1069.7894954557|1069.7894954557|1069.7894954557|1069.7894954557||1069.7894954557|1069.7894954557|1069.7894954557||1069.7894954557|1069.7894954557|1069.7894954557|1069.7894954557|1069.7894954557|1061.6115107928|1043.4142721523|1043.4142721523|1043.4142721523|1043.4142721523|1043.4142721523|1024.1048539865|1014.0670659529|1012.7880661738|1007.0376367317|991.83789335209|966.97101472172|950.78813715283|936.29089620713||922.27823139354|922.27823139354|922.27823139354|906.55281189994|903.12383597351|903.12383597351
04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP||-7147.0727243999|-7147.0727243999|-7147.0727243999|-7147.0727243999|-7147.0727243999|-7147.0727243999|-7147.0727243999||-7147.0727243999|-7147.0727243999||-7147.0727243999|-7294.8974281526|-7303.6333186071|-7475.8729039211|-7558.254907878|-7558.254907878|-7558.254907878|-7558.254907878|-7609.7249084929|-7631.0984595592|-7631.0984595592|-7644.9912125206|-7644.9912125206|-7644.9912125206|-7644.9912125206|-7801.1956940333|-7825.5504998807|-7940.4588345029|-7960.3049606131|-7960.3049606131|-8122.3805389191|-8142.2285317182|-8142.2285317182|-8142.2285317182|-8142.2285317182|-8142.2285317182|-8142.2285317182|-8142.2285317182|-8142.2290217876|7487.0623520475|7487.0623520475||7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|7487.0623520475|6933.791502275|-7107.4537694219|-7107.4537694219|-7107.4537694219|-7107.4537694219|-7107.4537694219|-7107.4537694219||-7107.4537694219|-7107.4537694219|-7107.4537694219|-7107.4537694219|-7107.4537694219|-7107.4537694219|-7107.4537694219|-7107.4537694219|-7196.2902668055|-7233.334572231|-7233.334572231|-7233.334572231|-7233.334572231|-7233.334572231|-7233.334572231|-7279.3993135456|-7279.3993135456|-7279.3993135456|-7300.0359802491|-7300.0359802491||-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491||-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7300.0359802491|-7461.011881454|-7461.011881454|-7461.011881454|-7461.011881454|-7461.011881454|-7461.011881454|-7461.011881454|-7461.011881454|-7461.011881454|-7461.011881454||-7461.011881454|-7461.011881454|-7461.011881454|-7461.011881454|-7461.011881454|-7512.6188873794|-7532.2958992532|-7532.2958992532|-7533.6482213924|-7567.7451483353|-7584.4605877263|-7584.4605877263||-7584.4605877263|-7625.0253817619|-7630.3461985486|-7630.3461985486|-7708.4790118422|-7957.4766255712|-7965.6093473728|-7965.6093473728|7465.8919743433||7465.8919743433|7465.8919743433|7465.8919743433||7465.8919743433|7465.8919743433|7465.8919743433|7465.8919743433|7465.8919743433|7371.4556566289|-7951.9041078913|-7951.9041078913||-7951.9041078913|-7951.9041078913|-7951.9041078913||-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913||-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-7951.9041078913|-8040.0822824227|-8197.8915551224|-8207.6323811256|-8261.8487087564|-8261.8487087564|-8261.8487087564|-8261.8487087564|-8277.603392369|-8277.603392369|-8278.5787204707|-8376.9570147157|-8416.7241841025||-8563.9965435341|-8695.9793680327|-8898.3354197759||-8917.3377668674|-8917.3377668674|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407||8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8462.4502474793
04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM||-842.24426864305|-842.24426864305|-842.24426864305|-842.24426864305|-842.24426864305|-842.24426864305|-842.24426864305||-842.24426864305|-842.24426864305||-854.22696244627|-857.6855199327|-874.13665151485|-881.17365469619|-881.17365469619|-900.41794898427|-901.1997752381|-901.1997752381|-901.1997752381|-912.65647210023|-912.65647210023|-924.94331114978|-936.82593179511|-943.76873790834|-943.76873790834|-948.18608088667|-948.18608088667|-965.17065763666|-974.45261735487|-974.45261735487|-974.45261735487|-983.1473444785|-990.38286360907|-990.38286360907|-990.38286360907|-990.38286360907|-990.38286360907|-990.38286360907|-1008.4559860142|-1012.2622019353|-1014.1330035066||-1043.3644429154|-1044.0975703882|-1044.0975703882|-1044.0975703882|-1044.0975703882|-1045.2486451485|-1045.2486451485|-1045.2486451485|-1049.21515246|-1053.5196267296|-1060.9773467568|-1061.4023870577|-1061.4023870577|-1061.4023870577|-1079.624868405|-1117.110930986|-1117.5121319767|-1137.060721185|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689||-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1145.0675323689|-1156.6334398283|-1157.7843443568|1061.6667772716|1061.6667772716|1061.6667772716|1050.8519137111|1040.5521480471|1010.5968352324|969.86038197481|967.7869744939|967.7869744939|967.7869744939|967.7869744939|967.7869744939||967.7869744939|964.11331787843|958.57592096084|951.15934509429|945.26029836583|945.26029836583|943.48923600435|935.17413958708|930.59161668544|930.59161668544|930.59161668544|930.59161668544|920.33789047406|917.6992516616|917.6992516616|917.6992516616|917.6992516616|917.6992516616|917.6992516616|917.6992516616|917.6992516616||915.26765776573|915.26765776573|915.26765776573|894.73073695432|-986.80233144471|-986.80233144471|-986.80233144471|-986.80233144471|-986.80233144471|-989.57501773713|-989.57501773713|-998.48656823765|-1004.004834256|-1016.3062204624|-1021.2487599339|-1021.2487599339|-1021.2487599339|-1021.2487599339|-1025.1825925521||-1025.1825925521|-1025.1825925521|-1045.826988822|-1048.1397762627|-1070.5621639193|963.97765478152|961.5150681822|-1025.4872281618|-1025.4872281618|-1025.4872281618|-1025.4872281618|-1025.4872281618||-1025.4872281618|-1025.4872281618|-1025.4872281618|-1025.4872281618|-1025.4872281618|-1025.4872281618|-1025.4872281618|-1025.4872281618|-1030.3988836362||-1030.3988836362|-1030.3988836362|-1030.3988836362||-1030.3988836362|-1030.3988836362|-1030.3988836362|-1030.3988836362|-1030.3988836362|-1030.3988836362|-1030.3988836362|-1030.3988836362||-1030.3988836362|-1030.3988836362|-1030.3988836362||-1030.3988836362|-1030.3988836362|-1030.3988836362|-1040.8949128701|-1040.8949128701|-1042.1441991145|961.61847979021|961.61847979021|961.61847979021|961.61847979021||961.61847979021|961.61847979021|961.61847979021|926.00944504685|905.51896481985|900.2335347952|900.2335347952|889.25180284861|880.24032849607|875.67183377276|873.69976893462|873.69976893462|873.69976893462|873.69976893462|870.39254179042|868.70807910238|868.70807910238|868.70807910238|868.70807910238|868.70807910238|868.70807910238|868.70807910238|865.67770846987|860.42988590294|818.91819410037|818.91819410037|812.09385119225|798.75682969387|775.07336617462||775.07336617462|775.07336617462|775.07336617462||775.07336617462|772.45852677082|772.45852677082|772.45852677082|767.96035445239|764.8340214944|761.91712837486|748.41373571056|748.20290431599|742.39313839367|742.39313839367|742.39313839367|734.20898771912|734.20898771912|734.20898771912|722.76974858874|703.24124897446|694.43335712311|694.43335712311||694.43335712311|694.43335712311|694.43335712311|694.43335712311|694.43335712311|688.99469489915
04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP||-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303|-449.03497453303||-449.03497453303|-449.03497453303||-451.50275660191|-453.15584745048|-466.69477361731|-466.69477361731|-466.69477361731|-466.69477361731|-466.69477361731|-466.69477361731|-466.69477361731|-466.69477361731|-466.69477361731|-466.69477361731|-466.69477361731|-467.58864820326|-472.34294549983|-479.05326124872|-480.82306466329|-488.74230390377|-492.20622929019|-492.20622929019|-497.06015964661|-497.06015964661|-497.06015964661|-497.06015964661|-497.06015964661|-497.06015964661|-497.06015964661|-497.06015964661|-498.66683489651|448.348734382|448.348734382||448.348734382|448.348734382|448.348734382|435.45414490523|429.47683106332|427.1075999038|418.4473278011|415.41938418448|415.41938418448|415.41938418448|415.41938418448|415.41938418448|414.92431406512|408.96828934604|408.96828934604|408.58684989845|-439.76351249446|-442.47335230233|-446.64539788963|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099|-449.21326247099||-449.21326247099|-455.72584820724|-459.69260132022|-464.03900350141|-470.11556215869|423.74055176366|423.74055176366|423.74055176366|423.74055176366|423.74055176366|413.70062256509|-451.26393478797|-451.26393478797|-451.26393478797|-451.26393478797|-451.26393478797|-451.26393478797|-451.26393478797|-454.00437978556|-460.34730975634||-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634||-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|-460.34730975634|420.10792409248|416.74884773764|416.74884773764|416.74884773764|416.74884773764|416.74884773764|416.45706490977|414.34117814681|407.61934710899|-446.78128325917||-446.78128325917|-446.78128325917|-446.78128325917|-446.78128325917|-446.78128325917|-450.30142007909|-460.42102671819|424.01408013416|424.01408013416|424.01408013416|424.01408013416|423.90453687324||421.13558160611|412.78399617747|406.18221661863|402.75533052141|402.75533052141|402.75533052141|402.75533052141|402.75533052141|402.75533052141||402.75533052141|402.75533052141|402.75533052141||402.57257827846|392.79731055462|-425.95383831302|-425.95383831302|-425.95383831302|-425.95383831302|-425.95383831302|-425.95383831302||-425.95383831302|-425.95383831302|-425.95383831302||-425.95383831302|-425.95383831302|-425.95383831302|-425.95383831302|-425.95383831302|-425.95383831302|-425.95383831302|-432.44593891876|375.23827386173|375.23827386173||375.23827386173|-399.6869045901|-399.6869045901|-399.6869045901|-399.6869045901|-399.6869045901|-402.39934419787|-405.39412261531|-405.39412261531|-405.39412261531|-405.39412261531|-405.39412261531|-405.39412261531|-405.39412261531|-405.39412261531|-405.39412261531|-405.39412261531|-405.39412261531|-418.53513793466|367.18440115308|367.18440115308|364.12433054552|362.82818992768|362.82818992768|358.02852130636|356.66227166636|352.96363382851|351.58179569812|340.85200098457||330.60715490031|330.60715490031|330.60715490031||330.60715490031|330.60715490031|330.60715490031|330.60715490031|330.60715490031|330.60715490031|323.92185132423|315.46316271269|311.57573329567|310.77838600564|310.77838600564|307.64997595176|307.64997595176|307.64997595176|307.64997595176|307.64997595176|307.64997595176|307.64997595176|307.64997595176||307.64997595176|307.64997595176|307.64997595176|307.64997595176|307.64997595176|306.20183222216
04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM||-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932|-151.85267021932||-151.85267021932|-151.85267021932||-151.85267021932|-154.17631014495|-158.03756818406|-158.64810645517|-158.64810645517|-158.64810645517|-158.64810645517|-158.64810645517|-158.64810645517|-159.3627816764|-159.3627816764|-159.3627816764|-159.3627816764|-159.3627816764|-159.3627816764|-161.00531277032|-162.82145822679|-165.44606673094|-166.69354463326|-166.69354463326|-166.99283330426|-168.09925882005|-170.6630619824|-170.6630619824|158.71671116596|158.71671116596|158.71671116596|158.71671116596|158.71671116596|158.71671116596|158.71671116596||158.71671116596|158.71671116596|157.30857142084|152.96174259841|151.54694473146|148.61160396866|-157.3603339972|-157.3603339972|-157.3603339972|-157.3603339972|-157.3603339972|-157.3603339972|-157.3603339972|-157.3603339972|-157.3603339972|-158.02529198617|-158.02529198617|-159.29390172564|-159.29390172564|-159.29390172564|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385|-160.05952172385||-160.05952172385|-163.69113779185|-164.56348853771|-165.31110271551|-165.78789312683|-166.84313670895|-166.84313670895|-166.92348238386|-169.91724126025|-169.91724126025|-169.91724126025|-169.91724126025|-169.91724126025|-169.91724126025|-169.91724126025|-170.53913257179|-170.53913257179|-170.53913257179|-173.53070139948|166.31486223823||166.31486223823|166.31486223823|166.31486223823|166.31486223823|166.31486223823|166.31486223823|166.31486223823|166.31486223823|166.31486223823|166.31486223823|166.31486223823|166.31486223823|166.31486223823|166.31486223823|166.31486223823|166.31486223823|166.31486223823|166.31486223823|166.31486223823|166.31486223823|166.31486223823||165.68872598681|164.38136793809|163.96652101628|162.11669110316|158.58188236045|-179.94654334037|-179.94654334037|-179.94654334037|-179.94654334037|163.54780786286|163.54780786286|163.54780786286|163.54780786286|163.54780786286|163.54780786286|162.65866913013|160.24033855131|160.24033855131|158.17537311636||155.64577771538|155.64577771538|155.64577771538|155.64577771538|155.64577771538|155.64577771538|155.64577771538|155.64577771538|155.64577771538|155.64577771538|155.64577771538|155.64577771538||155.64577771538|155.64577771538|154.87031111578|154.53684384217|154.53684384217|154.53684384217|154.53684384217|154.53684384217|154.53684384217||154.53684384217|154.53684384217|154.53684384217||154.53684384217|154.53684384217|152.70482547405|151.04287042117|151.04287042117|151.04287042117|149.55318545739|145.77020029934||-155.97400759913|-155.97400759913|-155.97400759913||-155.97400759913|-155.97400759913|-155.97400759913|-155.97400759913|-155.97400759913|-155.97400759913|-155.97400759913|143.26480478563|143.26480478563|143.26480478563||143.26480478563|141.59921796155|141.59921796155|141.59921796155|136.00037399369|136.00037399369|136.00037399369|136.00037399369|136.00037399369|136.00037399369|134.937719421|134.937719421|134.937719421|134.937719421|134.937719421|134.937719421|134.937719421|134.937719421|134.937719421|134.937719421|134.937719421|134.937719421|131.9057995262|130.82311804452|-140.01877228924|-140.01877228924|-140.01877228924|-140.01877228924|-140.01877228924||-140.01877228924|-140.01877228924|-140.01877228924||-140.01877228924|-140.01877228924|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|130.46630559833|129.46257025303|129.39512366959|129.39512366959||129.39512366959|129.39512366959|129.39512366959|129.39512366959|129.39512366959|127.98068618453
04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM||1627.7232773992|1627.7232773992|1627.7232773992|1619.7286225659|1617.2567716553|1602.9670898964|1602.9670898964||1602.9670898964|1602.9670898964||1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1602.9670898964|1584.2100361106|1584.2100361106|1584.2100361106|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055||1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1557.7662311055|1546.4739621375|1546.4739621375|1546.4739621375|1546.4739621375|1546.4739621375|1546.4739621375|1546.4739621375|1546.4739621375|1546.4739621375|1546.4739621375|1542.5737912096|1535.3133059036|1535.3133059036|1532.8314821997|1521.7238908122|1503.0203297361|1503.0203297361|1503.0203297361|1498.8948148869|1473.6803078279|1440.6615101083||1430.2489678376|1430.2489678376|1430.2489678376|1430.2489678376|1430.2489678376|1430.2489678376|1430.2489678376|1430.2489678376|1430.2489678376|1430.2489678376|1425.6497621803|1425.6497621803|1425.6497621803|1425.6497621803|1425.6497621803|1425.6497621803|1425.6497621803|1425.6497621803|1425.6497621803|1425.6497621803||1411.7040475774|1411.7040475774|1389.3184350252|1379.7459242724|1379.7459242724|1379.7459242724|1379.7459242724|1379.7459242724|1379.7459242724|1379.7459242724|1379.7459242724|1344.8204836208|1339.6033056399|1325.695455639|1325.695455639|1314.1921620815|1313.8567304103|1313.8567304103|1292.9546217883|1287.1804361998|1287.1804361998||1287.1804361998|1287.1804361998|1266.3310795557|1244.7972922575|1244.7972922575|1244.0858585847|-1317.8636663783|-1317.8636663783|-1317.8636663783|-1325.2749633745|-1325.2749633745|-1341.8726094822|1257.747723903|1257.747723903|1257.747723903|1257.747723903|1257.747723903|1244.2003179543|1235.8614033585||1227.9904942915|1214.450518017|1199.8795990906|1199.8795990906|1199.8795990906|1199.8795990906|1199.8795990906|1199.8795990906|1197.8460330916|1197.8460330916|1197.8460330916|1197.8460330916||1197.8460330916|1197.8460330916|1191.3844812129|-1261.8589585916|-1269.1429448629|-1269.1429448629|-1269.1429448629|-1269.1429448629|-1272.6977612735||-1281.194757806|-1304.4858406504|-1315.6739600005||-1315.6739600005|-1315.6739600005|-1315.6739600005|-1315.6739600005|-1315.6739600005|-1315.6739600005|-1315.6739600005|-1326.1239054802||-1329.9237377514|-1332.1431219699|-1338.3614530563||-1338.3614530563|-1338.3614530563|-1338.3614530563|-1339.3093143445|-1339.3093143445|-1339.3093143445|-1339.3093143445|-1339.3093143445|-1339.3093143445|-1339.3093143445||-1339.3093143445|-1339.3093143445|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869||1271.1427082869|1271.1427082869|1271.1427082869||1268.1366488455|1268.1366488455|1268.1366488455|1268.1366488455|1268.1366488455|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554||1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1209.3372694721
04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP||915.5210520801|902.11227534182|894.31921856014|889.95468322003|889.28573132847|858.27860325016|839.23438974268||839.23438974268|837.11228741644||837.11228741644|837.11228741644|837.11228741644|828.27314878634|828.27314878634|828.27314878634|828.27314878634|828.27314878634|828.27314878634|828.27314878634|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881|825.61187741881||822.27431570298|811.21860558612|811.21860558612|805.72389156562|805.72389156562|804.57091274152|804.57091274152|804.57091274152|804.57091274152|804.57091274152|804.57091274152|804.20097075447|799.82608743227|797.3462556375|797.3462556375|797.3462556375|797.3462556375|797.3462556375|797.3462556375|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602||-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-842.13604241602|-844.10672464628|-856.7741140818||782.92788546798|782.92788546798|782.92788546798|782.92788546798|782.92788546798|782.92788546798|782.92788546798|782.92788546798|782.92788546798|782.92788546798|782.92788546798|782.92788546798|782.92788546798|782.92788546798|782.92788546798|780.50636248451|780.50636248451|780.50636248451|780.50636248451|780.50636248451|779.73484245784||770.73316845901|769.54613722247|769.54613722247|769.54613722247|761.25405288717|721.28784196664|-792.09625236063|-792.09625236063|-792.09625236063|-792.09625236063|-792.09625236063|-797.75694774553|-807.22158351392|-809.00606619747|-809.00606619747|-809.00606619747|-809.00606619747|-809.00606619747|-809.00606619747||-809.00606619747|-809.00606619747|-809.00606619747|-809.00606619747|-809.00606619747|-809.00606619747|-811.34284387067|-817.34208536629|-819.02730147578|-829.1192191148|-838.19913980963|-842.87403406039||-851.50719455825|-851.50719455825|-851.50719455825|-851.50719455825|794.8736292377|794.8736292377|794.8736292377|794.8736292377|794.8736292377||794.8736292377|794.8736292377|794.8736292377||794.8736292377|794.8736292377|794.8736292377|794.8736292377|794.8736292377|794.8736292377|787.35958804189|-852.33878159517||-852.33878159517|-852.33878159517|-852.33878159517||-852.33878159517|-852.33878159517|-852.33878159517|-855.09307506342|-859.83353833175|-859.83353833175|-859.83353833175|-859.83353833175|-872.15115302377|-874.11407177896||-874.11407177896|-883.60450249746|-901.8466979247|-902.03156625238|-902.03156625238|-902.03156625238|-919.09620371358|-933.19297971214|-939.06445513263|-941.09773860172|-941.09773860172|-947.58424335819|-947.58424335819|-947.58424335819|-947.58424335819|-947.58424335819|-949.83524530575|-962.08916619802|-986.70465420114|-1006.9746028938|-1018.2915861999|-1018.2915861999|-1018.2915861999|-1018.2915861999|-1018.2915861999|-1018.2915861999|-1018.2915861999|-1018.2915861999|-1018.2915861999||-1018.2915861999|-1018.2915861999|-1018.2915861999||-1018.2915861999|-1018.2915861999|-1039.9378830497|-1052.9476369824|-1053.6362472991|-1053.6362472991|-1053.6362472991|-1053.6362472991|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838||-1060.1039209838|980.68315390514|980.68315390514|980.68315390514|980.68315390514|980.68315390514
04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||-3393.6962894449|-3393.6962894449|-3393.6962894449|-3393.6962894449|-3393.6962894449|-3393.6962894449|-3393.6962894449||-3393.6962894449|-3393.6962894449||-3393.6962894449|-3398.4072711831|-3398.4072711831|-3398.4072711831|-3398.4072711831|-3398.4072711831|-3414.7496562407|-3464.6162630105|-3499.0459834232|-3513.7096786562|-3513.7096786562|-3513.7096786562|-3513.7096786562|-3539.9802229209|-3550.8725567177|-3567.1859923816|-3572.1123114136|-3632.8982632024|-3632.8982632024|-3632.8982632024|-3695.5480105461|-3730.4755455721|-3745.7141130572|-3745.7141130572|-3745.7141130572|-3766.718521344|-3809.8761429647|-3832.5178715232|-3939.6143261066|3613.4052341573|3613.4052341573||3613.4052341573|3613.4052341573|3613.4052341573|3613.4052341573|3613.4052341573|3613.4052341573|3605.205794029|3573.50643781|3565.5016463948|3554.2277431765|3554.2277431765|3554.2277431765|3554.2277431765|3522.836408434|3498.6404158381|3474.5114863479|3469.9203372398|3469.9203372398|3443.3086348021|3384.1818896889|3383.3214572933|3379.9260362414|3379.9260362414|3379.9260362414|3379.9260362414|3379.9260362414|3379.9260362414|3359.690128112|3359.690128112|3286.8640990523|3269.7033564408|3269.7033564408|3269.7033564408||3269.7033564408|3269.7033564408|3269.7033564408|3269.7033564408|3269.7033564408|3269.7033564408|3269.7033564408|3269.7033564408|3269.7033564408|3269.7033564408|3269.7033564408|3269.7033564408|3269.7033564408|3269.7033564408|3269.7033564408|3269.7033564408|3127.167656245|-3389.5920004767|-3389.5920004767|-3389.5920004767||-3389.5920004767|-3389.5920004767|-3389.5920004767|-3389.5920004767|-3389.5920004767|-3389.5920004767|-3389.5920004767|-3496.2410573873|3332.8026874675|3332.8026874675|3332.8026874675|3332.8026874675|3332.8026874675|3332.8026874675|3332.8026874675|3332.8026874675|3332.8026874675|3332.8026874675|3332.8026874675|3332.8026874675|3332.8026874675||3259.6696527416|3222.5158627751|-3445.6481028547|-3445.6481028547|-3445.6481028547|-3445.6481028547|-3445.6481028547|-3445.6481028547|-3445.6481028547|-3490.0116597622|-3490.0116597622|-3513.5240229997|-3516.021247676|-3516.021247676|-3516.021247676|-3516.021247676|-3516.021247676|-3516.021247676|-3516.021247676||-3516.021247676|-3516.021247676|-3516.021247676|-3518.6218195922|-3518.6218195922|-3518.6218195922|-3518.6218195922|-3518.6218195922|-3552.9798103975|-3641.7664804113|-3751.9405392157|-3765.8617346537||-3777.4275238643|-3777.4275238643|-3777.4275238643|-3777.4275238643|-3777.4275238643|-3777.4275238643|-3777.4275238643|-3777.4275238643|-3830.2972921409||3559.9598819597|3559.9598819597|3559.9598819597||3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597||3559.9598819597|3559.9598819597|3559.9598819597||3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597|3559.9598819597||3559.9598819597|3515.10531318|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3797.9328829751|-3826.8308345991|-3831.7883928774|-3831.7883928774|-3831.7883928774|-3833.6076244894|-3833.6076244894|-3874.1389512556|-3955.1044499628|-3962.6716653233|3643.7994696636|3643.7994696636|3643.7994696636||3643.7994696636|3643.7994696636|3643.7994696636||3643.7994696636|3643.7994696636|3643.7994696636|3621.2216329595|3583.0795921772|3561.9923945509|3561.9923945509|3561.9923945509|3561.9923945509|3561.9923945509|3551.938706619|3542.534625193|3528.1487928166|3528.1487928166|3528.1487928166|3528.1487928166|3528.1487928166|3487.9875909768|3458.6556322269||3456.2084609568|3456.2084609568|3456.2084609568|3456.2084609568|3456.2084609568|3451.2266984745
04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH||-3332.0496001914|-3332.0496001914|-3332.0496001914|-3332.0496001914|-3332.0496001914|-3332.0496001914|-3332.0496001914||-3348.002309132|-3356.9942106675||-3372.6297029335|-3395.8774449912|-3402.6832993392|-3432.1063080765|-3447.6353493676|-3447.6353493676|-3447.6353493676|-3447.6353493676|-3447.6353493676|-3447.6353493676|-3447.6353493676|-3447.6353493676|-3553.9003610595|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536||3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3285.6449059536|3220.6498032731|3186.7137164189|3148.9586271902|3148.9586271902|3148.9586271902|3122.2539976592|3120.3321870693|3112.977454491|3083.4860171428|3072.8611791681||3072.8611791681|3072.8611791681|3057.6651719489|3038.4975163582|3031.8861157235|2964.9428656693|2918.9726095328|2914.1056100038|2914.1056100038|2892.073060052|2866.3182597337|2866.3182597337|2866.3182597337|2852.0591476425|2817.2740936263|2816.6730816263|2816.6730816263|2816.6730816263|2816.6730816263|2816.6730816263||2796.928342649|2784.3149119711|2768.7638154931|2759.4430849229|2740.9478558605|2716.6502597669|2709.4794376341|2709.4794376341|2695.898018242|2695.898018242|2695.898018242|2695.898018242|2695.898018242|2695.898018242|2695.898018242|2695.898018242|2695.898018242|2695.898018242|2695.898018242|2695.898018242|2668.6311259547||2665.7735845026|2653.4389730187|2653.4389730187|2637.679466006|2612.3134203453|2556.3426431571|2539.0752268802|2513.0684076519|-2771.69277193|-2771.69277193|-2771.69277193|-2771.69277193|-2771.69277193|-2771.69277193|-2771.69277193|-2771.69277193|-2771.69277193|-2771.69277193|-2771.69277193||-2771.69277193|-2771.69277193|-2771.69277193|-2771.69277193|-2771.69277193|-2771.69277193|-2771.69277193|2543.6358415432|2543.6358415432|2543.6358415432|2542.7037643666|-2714.7448805348||-2714.7448805348|-2714.7448805348|-2714.7448805348|-2714.7448805348|-2714.7448805348|-2714.7448805348|-2714.7448805348|-2714.7448805348|-2714.7448805348||-2714.7448805348|-2716.6899757538|-2716.6899757538||-2716.6899757538|-2716.6899757538|-2716.6899757538|-2716.6899757538|-2716.6899757538|-2716.6899757538|-2716.6899757538|-2716.6899757538||-2716.6899757538|-2716.6899757538|-2716.6899757538||-2716.6899757538|-2716.6899757538|-2716.6899757538|-2751.3556289843|2533.9823562714|2533.9823562714|2533.9823562714|2533.9823562714|2533.9823562714|2533.9823562714||2533.9823562714|2533.9823562714|2533.9823562714|2533.9823562714|2515.6025746766|2466.4831835586|2466.4831835586|2466.4831835586|2463.2480251346|2456.7785958782|2456.7785958782|2456.7785958782|2456.7785958782|2454.4760221627|2454.4760221627|2454.4760221627|2454.4760221627|2454.4760221627|2454.4760221627|2454.4760221627|2454.4760221627|2445.2762686574|2406.6513662166|2405.8154150453|2346.9642578194|2342.6214599686|2341.8972426199|2341.8972426199|2341.8972426199||2341.8972426199|2341.8972426199|2341.8972426199||2312.8170127134|2312.8170127134|2312.8170127134|2312.8170127134|2312.8170127134|2294.3134179889|2247.8371338114|2203.0093109789|2203.0093109789|2203.0093109789|2203.0093109789|2203.0093109789|2180.6214159532|2160.7043239323|2156.6157798467|2123.4342540831|2119.3693771474|2119.3693771474|2093.4353485231||2053.7032843833|2024.5963430595|2024.5963430595|2024.5963430595|2010.1437575221|2010.1437575221
04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP||-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1734.8748835071|-1764.6220765096||-1771.8445307628|-1771.8445307628||-1801.3828119586|-1862.5142273716|-1877.099141524|-1899.8407616325|-1934.3230142271|-1951.0817491903|-1951.0817491903|-1951.0817491903|1774.7459733009|1774.7459733009|1774.7459733009|1774.7459733009|1774.7459733009|1774.7459733009|1774.7459733009|1774.7459733009|1774.7459733009|1774.7459733009|1774.7459733009|1746.8710250592|1746.8710250592|1746.8710250592|1725.9594098965|1706.0060760464|1706.0060760464|1706.0060760464|1706.0060760464|1706.0060760464|1706.0060760464|1706.0060760464|1706.0060760464||1706.0060760464|1706.0060760464|1706.0060760464|1671.1920007734|1671.1920007734|1665.9021905295|1659.7896520632|1659.7896520632|1659.7896520632|1659.7896520632|1633.5662746449|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888||1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1610.4060938888|1556.5067709875|1438.8241561267|1438.8241561267|1438.8241561267|1438.8241561267|1438.8241561267|1438.8241561267|1438.8241561267|1438.8241561267|1438.8241561267||1432.8289637031|1432.8289637031|1432.8289637031|1432.8289637031|1432.8289637031|1432.8289637031|1432.8289637031|1432.8289637031|1432.8289637031|1432.8289637031|1432.8289637031|1432.8289637031|1432.8289637031|1432.8289637031|1432.8289637031|1432.8289637031|1432.8289637031|1432.8289637031|1432.8289637031|1419.0419425539|1419.0419425539||1399.8912667586|1399.8912667586|1384.5486595712|1350.2707138681|1320.4401156443|1320.4401156443|1320.4401156443|1320.4401156443|1320.4401156443|1320.4401156443|-1502.1755638919|-1502.1755638919|-1502.1755638919|-1502.1755638919|-1502.1755638919|-1502.1755638919|-1502.1755638919|-1502.1755638919|-1502.1755638919||-1502.1755638919|-1502.1755638919|-1502.1755638919|-1502.1755638919|-1502.1755638919|-1516.1811821022|-1539.8680614937|-1543.7117051536|1370.0307188788|1370.0307188788|1370.0307188788|1370.0307188788||1370.0307188788|1370.0307188788|1370.0307188788|1370.0307188788|1370.0307188788|1370.0307188788|1370.0307188788|1370.0307188788|1370.0307188788||1370.0307188788|1370.0307188788|1370.0307188788||1358.7841049608|1356.5129242403|1305.536638099|1261.7573702402|1247.1554602062|1228.1726793089|1189.5335203584|1186.4864302314||1186.4864302314|1186.4864302314|1127.6404332758||1060.3504949809|1036.7589185769|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007||1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1036.3427127007|1029.1752051383|1028.353024698|984.4366629131|970.16015524416|959.45850853952|936.42054605519|928.20933394163|928.20933394163||928.20933394163|928.20933394163|928.20933394163||928.20933394163|928.20933394163|928.20933394163|928.20933394163|928.20933394163|928.20933394163|928.20933394163|928.20933394163|919.92431751976|919.92431751976|919.92431751976|915.168661719|851.14021495253|850.60359682817|850.60359682817|850.60359682817|850.60359682817|850.60359682817|850.60359682817||850.60359682817|850.60359682817|850.60359682817|850.60359682817|850.60359682817|850.60359682817
04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH||-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822|-7176.9586705822||-7176.9586705822|-7176.9586705822||-7299.2955497788|-7312.0479905057|-7312.0479905057|-7312.0479905057|-7312.0479905057|-7558.3034584178|-7636.6581927805|-7636.6581927805|-7733.5368266137|-7862.5021543538|-7911.9608626934|-8060.7934113334|-8060.7934113334|-8060.7934113334|-8060.7934113334|-8221.8676796458|-8221.8676796458|-8305.5807063339|7505.8416972814|7505.8416972814|7505.8416972814|7505.8416972814|7505.8416972814|7505.8416972814|7445.654124759|7445.654124759|7445.654124759|7293.5420268278|7293.5420268278|7293.5420268278|7293.5420268278||7293.5420268278|7293.5420268278|7293.5420268278|7288.3715933937|7135.7213125382|7110.9461252594|7010.2038924323|6932.9089334269|6932.9089334269|6932.9089334269|6932.9089334269|6821.4739559778|6769.1126366333|6729.0947969971|6667.0247364638|6633.2328886056|6586.1065347259|6586.1065347259|6586.1065347259|6586.1065347259|6586.1065347259|6586.1065347259|6584.0404096781|6553.6174907882|6494.1442171952|6411.8839589456|6411.8839589456|6377.5127755646|6280.1502085266|6167.100275099|6056.9308612212|5979.4287672423|5840.2099149914||5681.1166210408|5672.9850476842|5600.3722752047|5213.5276256614|-5910.4201601701|-5910.4201601701|-5910.4201601701|5295.560746993|5295.560746993|5295.560746993|5259.2865721797|-5629.9037476373|-5629.9037476373|-5629.9037476373|-5629.9037476373|-5629.9037476373|-5629.9037476373|-5629.9037476373|-5676.2011583991|-5925.1458726136||5312.8577431082|5312.8577431082|5259.4030533234|5194.3588613315|5191.2637730189|5191.2637730189|5191.2637730189|5146.0181787883|5100.3507108065|5053.7340254621|5036.6573264683|4972.997072812|4942.6605388015|4849.8424389461|4845.5896417834|4845.5896417834|4832.2977031172|4832.2977031172|4832.2977031172|4793.9309060243|4753.8455379437||4610.828375493|4546.7230973359|4478.6257884896|4449.5353852157|4449.5353852157|4374.6614685991|4319.02660465|4318.3225536867|4318.3225536867|4318.3225536867|4318.3225536867|4318.3225536867|4318.3225536867|4318.3225536867|4318.3225536867|4318.3225536867|4276.0190084409|4276.0190084409|4276.0190084409||4204.5656083372|4166.5563779701|4117.2792763036|4047.5600357366|4027.4222147777|4027.4222147777|4027.4222147777|4027.4222147777|4027.4222147777|4027.4222147777|4027.4222147777|4008.65981618||4008.65981618|3957.3263307392|3957.3263307392|3880.2014026442|3817.4735094485|3796.0525760456|3796.0525760456|3733.2863597917|3733.2863597917||3733.2863597917|3733.2863597917|3733.2863597917||3664.8570230325|3639.4302711739|3639.4302711739|3639.4302711739|3637.6559219641|3631.8980388847|3631.8980388847|3631.8980388847||3631.8980388847|3631.8980388847|3631.8980388847||3631.8980388847|3631.8980388847|3631.8980388847|3631.8980388847|3631.8980388847|3631.8980388847|3631.8980388847|3631.8980388847|3631.8980388847|3631.8980388847||3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3620.3001009956|3608.9944020394|3514.4939156775|3455.7376786607|3375.4863367498|3325.3958429164|3255.2230730592|3255.2230730592|3255.2230730592|2819.3201652698|-3328.435523672|-3328.435523672|3038.1160647665|3038.1160647665|3038.1160647665|3038.1160647665|3038.1160647665||3011.8992930627|3011.8992930627|3011.8992930627||3011.8992930627|3011.8992930627|3011.8992930627|3011.8992930627|3011.8992930627|3001.413127817|2994.7867083166|2948.1018357381|2901.3354951127|2879.5472693362|2879.5472693362|2879.5472693362|2841.6357445693|2841.6357445693|2841.6357445693|2841.6357445693|2833.3842257368|2819.8296952631|2801.6488168879||2801.6488168879|2801.6488168879|2801.6488168879|2801.6488168879|2801.6488168879|2801.6488168879
04365|18442|/equities/tvs-motor-company|NIFTY200||-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2596.1679016269|-2609.5420939301||-2610.9655513016|-2610.9655513016||-2610.9655513016|-2621.4116748403|-2685.2296604128|-2702.0246959231|-2703.534929264|-2703.534929264|-2703.534929264|-2703.534929264|-2742.0694770685|-2758.5813604205|-2758.5813604205|-2758.5813604205|-2758.5813604205|-2775.1238070427|-2780.8432111673|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2890.8663307829|-2934.2459692076|-2982.1315890501||2728.2455904823|2728.2455904823|2728.2455904823|2700.1391295982|2700.1391295982|2683.0628322575|2676.305907957|2676.305907957|2676.305907957|2676.305907957|2676.305907957|2676.305907957|2676.305907957|2636.4710851449|2636.4710851449|2636.4710851449|2636.4710851449|2636.4710851449|2636.4710851449|2636.4710851449|2636.4710851449|2636.4710851449|2613.3595010725|2592.3926411511|2592.3926411511|2592.3926411511|2592.3926411511|2592.3926411511|2480.9780024292|2436.9643956027|2435.5520058563|2407.5058000939|2407.5058000939||2407.5058000939|2384.445355139|2363.495185528|2363.495185528|2363.495185528|2363.495185528|2363.495185528|2363.495185528|2363.495185528|2363.495185528|2332.4253010859|2303.4668566285|2303.4668566285|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125||2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125|2287.6946761125||2283.5967592656|2243.1964859896|2234.2906376447|2226.3228222094|2207.9447780408|2174.3496665731|2126.8358247297|2063.696626523|2063.696626523|2063.696626523|2063.696626523|2063.696626523|2060.1581721517|2060.1581721517|2041.5896601382|2009.1663541466|1970.6591358442|1970.6591358442|1970.6591358442||1950.6156061246|1932.2558454743|1932.2558454743|1932.2558454743|-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168||-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168|-2074.712462168|-2132.6166436198||-2154.7462693323|-2197.1542139174|-2241.1733388982||-2241.1733388982|-2241.1733388982|-2241.1733388982|-2241.1733388982|-2241.1733388982|-2241.1733388982|-2241.1733388982|-2241.1733388982||-2241.1733388982|-2241.1733388982|-2241.1733388982||-2241.1733388982|-2241.1733388982|-2241.1733388982|-2241.1733388982|-2255.8704009676|-2328.3754102548|2092.3496218494|2092.3496218494|2092.3496218494|2092.3496218494||2092.3496218494|2069.3495282919|2067.0077088443|2047.6140748226|1996.1850451588|1984.6424237272|1984.6424237272|1984.6424237272|1970.6275850731|1970.6275850731|1970.6275850731|1970.6275850731|1970.6275850731|1970.6275850731|1970.6275850731|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044||1937.0946537044|1937.0946537044|1937.0946537044||1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1911.4607073495|1905.1034428579|1905.1034428579|1905.1034428579|1905.1034428579|1905.1034428579|1905.1034428579|1905.1034428579|1905.1034428579|1900.4981146351|1900.4981146351|1900.4981146351|1900.4981146351||1900.4981146351|1900.4981146351|1900.4981146351|1900.4981146351|1900.4981146351|1900.4981146351
04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM||10770.287229191|10770.287229191|10770.287229191|10770.287229191|10770.287229191|10536.838540582|-11332.735853773||-11332.735853773|-11332.735853773||-11357.695653497|-11459.745170553|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11500.780355532|-11678.688839046|-11709.079829843|-11711.007807898|-11836.608501831|-11943.209316271|-11985.52157463|-11985.52157463|-12073.762687089|-12103.033573763|-12114.806929414|-12114.806929414|-12126.143712803|11390.431158321|11390.431158321||11390.431158321|11390.431158321|11390.431158321|11289.647621645|11289.647621645|11289.647621645|11289.647621645|11104.883042893|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11777.564075012|-11831.481526112|-11831.481526112|-11831.481526112|-11831.481526112|-11831.481526112|-11831.481526112|-11831.481526112|-11831.481526112|-11831.481526112||-11831.481526112|11145.392304024|11145.392304024|11145.392304024|11145.392304024|11145.392304024|11145.392304024|11145.392304024|11145.392304024|11145.392304024|11050.599630339|11025.834227184|11025.834227184|11025.834227184|11025.834227184|11025.834227184|11025.834227184|11025.834227184|11025.834227184|11025.834227184||11025.834227184|11025.834227184|10997.233401325|10997.233401325|10997.233401325|10997.233401325|10997.233401325|10997.233401325|10997.233401325|10997.233401325|10997.233401325|10896.009334806|10685.946027388|10632.271030865|10350.331671128|10350.331671128|10350.331671128|10350.331671128|10350.331671128|10350.331671128|10350.331671128||10350.331671128|10234.566114621|10072.220433346|9968.7698825374|9710.6146173575|9710.6146173575|9710.6146173575|9710.6146173575|9710.6146173575|9710.6146173575|9691.4845153746|9691.4845153746|9691.4845153746|9691.4845153746|9691.4845153746|9666.4128621349|9465.8392695596|-10010.674022583|-10010.674022583||-10010.674022583|-10010.674022583|-10010.674022583|-10010.674022583|-10010.674022583|-10010.674022583|-10053.251463894|9498.6266892819|9498.6266892819|9498.6266892819|9498.6266892819|9498.6266892819||9498.6266892819|9358.7437932125|-9874.1050108051|-9874.1050108051|-9874.1050108051|-9874.1050108051|-9874.1050108051|-9874.1050108051|-9983.3269628477||-9983.3269628477|-10123.113183546|9541.5574543409||9541.5574543409|9541.5574543409|9541.5574543409|9541.5574543409|9541.5574543409|9541.5574543409|9409.3746562989|-10032.472217302||-10032.472217302|-10032.472217302|-10032.472217302||-10032.472217302|-10032.472217302|-10032.472217302|-10094.047201082|-10164.803540374|-10164.803540374|-10164.803540374|-10164.803540374|-10254.845893384|-10278.650878696||-10278.650878696|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789||-10352.212958789|-10352.212958789|-10352.212958789||-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10477.811816189|9925.0743911913|9925.0743911913|9925.0743911913|9925.0743911913|9925.0743911913|9925.0743911913|9876.435684223|9837.9647250915|9671.3138872544|9509.2429150917||9462.4448577144|9462.4448577144|9462.4448577144|9462.4448577144|9418.2581752382|9379.7343440147
04367|18447|/equities/union-bank-of-india|NIFTY200||112.99303738805|112.51837451958|111.6948567287|110.57569475185|110.57569475185|110.57569475185|110.57569475185||110.57569475185|110.57569475185||110.57569475185|110.57569475185|110.57569475185|110.57569475185|110.57569475185|110.57569475185|108.80632834977|-119.43790722436|-119.43790722436|-119.43790722436|-119.43790722436|-119.43790722436|-119.43790722436|-119.43790722436|-119.43790722436|-119.64933396055|-119.64933396055|-120.89425659924|-121.74999052841|-121.74999052841|-121.74999052841|-122.53054392954|-123.46393588539|-123.67869030394|-123.67869030394|-124.67208566671|-124.67208566671|-124.67208566671|-127.69231510169|-128.11953859288|-128.11953859288||-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.11953859288|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787|-128.80125338787||-129.5647251049|-132.19580585861|-133.29255858951|-134.3939602275|-135.14939630244|-135.72821784256|-137.73357280358|-139.20063531249|-143.38792225883|-144.41105262213|-144.41105262213|-144.41105262213|-144.41105262213|-144.41105262213|-145.62227791077|-145.73380743115|-145.73380743115|-145.73380743115|-145.73380743115|-145.73380743115||-145.73380743115|-145.73380743115|-145.73380743115|-145.73380743115|-145.73380743115|-145.73380743115|-145.73380743115|-147.85978027018|-148.36864233714|-148.59238508787|-148.73876443005|-150.06529347208|-153.44589102828|-153.4487646218|-155.26640893308|-157.33989420299|-159.49376859007|-162.46419047579|-164.21687464432|-165.04986312341|-165.86575471436||-165.86575471436|-165.86575471436|-165.86575471436|-165.86575471436|-165.86575471436|-165.86575471436|-165.86575471436|-165.86575471436|-170.94551932068|148.67437158353|142.78319704033|142.78319704033|142.78319704033|142.78319704033|142.78319704033|137.99244437722|-153.51015524037|-153.51015524037|-153.51015524037||-153.51015524037|-153.51015524037|-153.51015524037|-153.51015524037|-153.51015524037|141.54936178773|141.54936178773|141.54936178773|141.54936178773|141.54936178773|141.54936178773|141.54936178773||141.09095550742|140.08162028222|-154.24654359034|-154.24654359034|-154.24654359034|-154.24654359034|-154.24654359034|-154.24654359034|-158.55449050457||-158.85777434807|-159.84196556388|145.99622482381||145.99622482381|145.99622482381|145.99622482381|145.99622482381|144.04302283483|141.41446422159|141.09385133914|138.8542775703||138.45255262933|138.45255262933|138.45255262933||138.45255262933|138.45255262933|138.45255262933|138.45255262933|138.45255262933|138.45255262933|138.45255262933|138.45255262933|138.45255262933|138.45255262933||138.45255262933|137.08062386604|134.34236002069|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.20240307533|134.00772563805|134.00772563805|134.00772563805|134.00772563805|128.40858556816|127.90152476317|127.90152476317|127.90152476317||126.60169689397|125.80085533318|125.80085533318||125.48299058909|125.48299058909|125.48299058909|125.48299058909|123.72832355494|117.95646985366|115.2099678604|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025||114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025
04368|18449|/equities/united-breweries|NIFTY200||-1980.0060969937|-1980.0060969937|-1980.0060969937|-1980.0060969937|-1980.0060969937|-1980.0060969937|-1980.0060969937||-2003.520546479|-2003.520546479||-2011.5173430387|-2012.4664068161|-2044.3738341793|-2062.457037977|-2077.292995837|-2077.292995837|-2077.292995837|-2077.292995837|-2077.292995837|-2096.8650252553|-2096.8650252553|-2096.8650252553|-2096.8650252553|-2096.8650252553|-2096.8650252553|-2096.8650252553|-2096.8650252553|-2096.8650252553|-2122.4472435019|-2126.2635455686|-2173.1650750458|2027.609697856|2027.609697856|2027.609697856|2027.609697856|2027.609697856|2027.609697856|2027.609697856|2027.609697856|2027.609697856|2027.609697856||2027.609697856|2027.609697856|2016.2302171273|1985.2697128238|1981.5261121137|1981.5261121137|1979.8044079377|1979.8044079377|1979.8044079377|1979.8044079377|1979.8044079377|1975.4798732945|1954.421111236|1954.421111236|1950.6095707527|1944.2716204978|1918.4464071064|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746|-2051.1668233746||-2051.1668233746|-2070.1687170525|-2083.7679755444|-2104.6366720459|-2123.2157345106|-2138.0897436341|-2138.0897436341|-2138.0897436341|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088||1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088|1963.900987088||1963.900987088|1963.900987088|1963.900987088|1963.900987088|1915.2204299892|1876.1949208539|1808.6193904128|1805.4159676462|-1990.3566505292|-1990.3566505292|-1990.3566505292|-1990.3566505292|-2007.3129382507|-2011.8282457343|-2021.0425061111|-2026.2527886369|-2045.6864616581|-2045.8960495203|1881.1599631033||1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033||1881.1599631033|1881.1599631033|1881.1599631033|1881.1599631033|1784.3832557159|1731.9592055697|1723.8935291921|1711.2092754059|1711.2092754059||1704.9185905118|1702.9551102962|1702.9551102962||1682.8834450339|1682.4760988658|1682.1261667086|1665.1672759347|1665.1672759347|1665.1672759347|1665.1672759347|-1796.7698915349||-1796.7698915349|-1796.7698915349|-1796.7698915349||-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349||-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1796.7698915349|-1819.7110462042|-1833.0233751769|-1848.6759629245|-1851.6927270884|-1862.5558024506|-1875.2587937109|-1875.2587937109|-1875.2587937109|-1875.2587937109|-1875.2587937109|-1879.4791989583|-1897.7074921151|-1913.1962077436|-1913.1962077436|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815||1766.0469059815|1766.0469059815|1766.0469059815||1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1733.4493006457|1700.8797839205|1681.2358995059|1666.3648462934|1637.749873974|1636.5856355327|1636.5856355327|1636.5856355327||1636.5856355327|1636.5856355327|1636.5856355327|1636.5856355327|1636.5856355327|1636.5856355327
04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH||-1532.9542020519|-1532.9542020519|-1532.9542020519|-1532.9542020519|-1532.9542020519|-1532.9542020519|-1532.9542020519||-1532.9542020519|-1532.9542020519||-1532.9542020519|-1532.9542020519|-1539.2050728016|-1539.2050728016|-1539.2050728016|-1540.0034933862|-1540.0034933862|-1540.0034933862|-1540.4039262994|-1549.3711055124|-1549.3711055124|-1549.3711055124|-1563.7123272512|-1573.5651897501|-1573.5651897501|-1573.5651897501|-1573.5651897501|-1588.1807636764|-1619.2870030432|-1619.8383285766|-1626.7520435939|-1626.7520435939|-1626.7520435939|-1626.7520435939|-1626.7520435939|-1638.94331971|-1638.94331971|-1638.94331971|-1652.1842685362|1517.6737256562|1517.6737256562||1517.6737256562|1517.6737256562|1517.6737256562|1517.6737256562|1517.6737256562|1517.6737256562|1486.7679864605|1464.0145947765|1464.0145947765|1464.0145947765|1464.0145947765|1449.7328640963|1439.1142541065|1437.2519218805|1423.1077330248|1412.3447128553|1400.2750002529|1400.2750002529|1400.2750002529|1394.4256135271|1394.4256135271|1389.4923063171|1359.1914840155|1357.7482218057|1357.7482218057|1357.7482218057|1357.7482218057|1357.7482218057|1357.7482218057|1357.7482218057|1357.7482218057|1357.7482218057|1357.7482218057||1357.7482218057|1357.7482218057|1357.7482218057|1357.7482218057|1357.0591882368|1331.1129381017|1309.9158922577|1309.9158922577|1309.9158922577|1309.9158922577|1305.2370591058|1302.1858518322|1302.1858518322|1302.1858518322|1275.5221200764|1275.5221200764|1227.1192638506|1227.1192638506|1224.9555664839|1224.9555664839||1224.9555664839|1213.166075852|1213.166075852|1213.166075852|1213.166075852|1213.166075852|1213.166075852|1213.166075852|1213.166075852|1213.166075852|1213.166075852|1213.166075852|1213.166075852|1213.166075852|1213.166075852|1213.166075852|1213.166075852|1213.166075852|1213.166075852|1213.166075852|1213.166075852||1213.166075852|1213.166075852|1213.166075852|1213.166075852|1202.1817685791|1186.282511149|1165.1833606409|1135.3704007121|1125.7838010925|1125.7838010925|1125.7838010925|1125.7838010925|1125.7838010925|1125.7838010925|1125.7838010925|1125.7838010925|1125.7838010925|1125.7838010925|1125.7838010925||1125.7838010925|1125.7838010925|1125.7838010925|1125.7838010925|1125.7838010925|1125.7838010925|1125.7838010925|1125.7838010925|1125.7838010925|1125.7838010925|1112.3907226289|1112.3907226289||1112.3907226289|1112.3907226289|1112.3907226289|1099.3335489921|1099.3335489921|1099.3335489921|1099.3335489921|1099.3335489921|1099.3335489921||1099.3335489921|1099.3335489921|1099.3335489921||1075.8499602402|-1178.3434263956|-1178.3434263956|-1178.3434263956|-1178.3434263956|-1178.3434263956|-1178.3434263956|-1178.3434263956||-1178.3434263956|-1178.3434263956|-1178.3434263956||-1178.3434263956|-1178.3434263956|-1178.3434263956|-1182.7704873363|1091.2322823867|1091.2322823867|1091.2322823867|1091.2322823867|1091.2322823867|1091.2322823867||1091.2322823867|1091.2322823867|1091.2322823867|1091.2322823867|1091.2322823867|1087.5369883677|1087.5369883677|1087.5369883677|1087.5369883677|1087.5369883677|1064.4383082015|1060.2194226906|1060.2194226906|1060.2194226906|1056.0036056981|1056.0036056981|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774||1040.8796366774|1040.8796366774|1040.8796366774||1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1036.4832426235|1036.4832426235|1036.4832426235|1036.4832426235|1036.4832426235|1036.4832426235|1036.4832426235|1036.4832426235|1027.4921282835|1027.4921282835|1027.4921282835|1027.4921282835||1027.4921282835|1027.4921282835|1027.4921282835|1027.4921282835|1027.4921282835|1027.4921282835
04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM||-572.34570949204|-572.34570949204|-572.34570949204|-572.34570949204|-572.34570949204|-572.34570949204|-572.34570949204||-572.34570949204|-572.34570949204||-575.26489572972|-575.26489572972|-575.26489572972|-575.26489572972|-575.26489572972|-575.26489572972|-575.26489572972|-575.26489572972|-575.26489572972|-575.26489572972|-575.26489572972|-575.26489572972|-575.26489572972|-575.26489572972|-575.26489572972|-577.29093361452|-577.29093361452|-584.49548721926|-593.89658102156|-593.89658102156|-604.32952768672|-612.12448673633|-617.43829960721|-623.30370081682|-625.16263999428|-625.16263999428|-625.16263999428|-626.56400171348|577.99455389197|577.99455389197|577.99455389197||577.99455389197|577.99455389197|577.99455389197|577.99455389197|577.99455389197|577.99455389197|577.99455389197|577.99455389197|577.99455389197|577.99455389197|577.99455389197|576.27971326784|576.27971326784|573.34135756973|573.0403715293|572.1796914105|572.1796914105|572.1796914105|572.1796914105|560.19625131637|560.19625131637|558.10694929792|551.07438539613|542.02942508485|542.02942508485|542.02942508485|533.60423867234|533.60423867234|532.56861344453|-574.7141747053|-574.7141747053|-574.7141747053|-574.7141747053||-574.7141747053|-574.7141747053|-574.7141747053|-574.7141747053|-574.7141747053|-574.7141747053|-574.7141747053|-574.7141747053|-574.7141747053|-574.7141747053|-574.7141747053|-574.7141747053|-574.7141747053|-574.7141747053|-574.7141747053|532.38871618134|532.38871618134|532.38871618134|532.38871618134|532.38871618134||532.38871618134|532.38871618134|532.38871618134|532.38871618134|532.38871618134|532.38871618134|532.38871618134|532.38871618134|532.38871618134|528.79855522427|527.55127848266|527.55127848266|525.44031756319|522.43888969728|522.43888969728|522.43888969728|519.56653350455|519.56653350455|516.923925438|512.57939279352|507.5492873487||505.80479084752|503.53308059664|501.73119388124|496.09020864192|488.283554307|484.64288355617|482.29295015239|482.29295015239|482.29295015239|482.29295015239|481.1872650336|481.1872650336|481.1872650336|481.1872650336|481.1872650336|475.23032296485|470.45345797737|470.45345797737|467.64552406944||467.64552406944|467.64552406944|467.64552406944|467.64552406944|467.64552406944|-512.02344625186|-512.02344625186|-512.60938641971|-516.66875624596|475.6423176689|475.6423176689|475.6423176689||475.6423176689|472.0164783181|470.67387429224|464.67897772312|464.67897772312|464.67897772312|464.67897772312|464.67897772312|464.67897772312||464.67897772312|464.67897772312|464.67897772312||457.04330417314|454.91366577758|454.91366577758|454.91366577758|-493.62900672277|-493.62900672277|-493.62900672277|-493.62900672277||-493.62900672277|-495.64222266471|-495.64222266471||-495.64222266471|-495.64222266471|-495.64222266471|-495.64222266471|-495.64222266471|-495.64222266471|-495.64222266471|-502.00522706019|-505.87051000726|-505.87051000726||-505.87051000726|-505.87051000726|-505.87051000726|-505.87051000726|-505.87051000726|-505.87051000726|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-507.56421712367|-509.39357898995|-522.02341703093|-528.73138801743|-528.73138801743|-548.93764996185|-568.86683763857|-568.86683763857|-574.38814072472|-575.37860127268|-575.37860127268||-579.48762044994|-579.48762044994|-579.48762044994||-579.48762044994|-579.48762044994|-589.44733842311|-594.82290302312|-594.82290302312|-594.82290302312|-594.82290302312|-594.82290302312|-599.53655959274|-609.78782093421|-612.642320915|-612.642320915|-612.642320915|-612.642320915|-612.642320915|-612.642320915|-612.642320915|-612.642320915|-612.642320915||-612.642320915|-612.642320915|-626.49145411996|579.17012650844|579.17012650844|576.25847389826
04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP||557.98918593483|557.98918593483|557.98918593483|557.98918593483|557.98918593483|557.98918593483|557.98918593483||557.98918593483|-630.30825446559||-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-630.30825446559|-651.84804559762|583.81282133781||583.81282133781|583.81282133781|583.81282133781|583.81282133781|583.81282133781|583.81282133781|583.81282133781|583.81282133781|583.81282133781|583.81282133781|583.81282133781|583.81282133781|583.81282133781|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|577.19345055198|571.49497096379|-630.33512481697|-630.33512481697|-630.33512481697|-630.33512481697||-645.54680616599|-649.51199152449|-653.59443624792|-665.28648195513|-665.28648195513|-665.34480194114|-665.34480194114|-670.71865403942|621.73574731353|621.73574731353|621.73574731353|621.73574731353|621.73574731353|612.9941632748|603.60957815527|603.60957815527|603.60957815527|603.60957815527|603.60957815527|603.60957815527||603.60957815527|603.60957815527|603.60957815527|603.60957815527|603.60957815527|603.60957815527|598.75812961877|598.75812961877|598.58018630076|598.58018630076|598.58018630076|598.58018630076|598.58018630076|598.58018630076|598.58018630076|598.58018630076|598.58018630076|598.58018630076|598.58018630076|598.58018630076|598.58018630076||585.46576079317|575.22086078798|567.80979974706|561.68981316839|560.34725777863|560.34725777863|560.34725777863|560.34725777863|560.34725777863|560.34725777863|560.34725777863|560.34725777863|560.34725777863|560.34725777863|560.34725777863|560.34725777863|560.34725777863|560.34725777863|560.34725777863||560.34725777863|560.34725777863|560.34725777863|560.34725777863|560.34725777863|560.34725777863|560.34725777863|560.34725777863|560.34725777863|560.34725777863|560.34725777863|552.57470848558||552.02637219427|550.13532729233|550.13532729233|550.13532729233|550.13532729233|550.13532729233|550.13532729233|550.13532729233|550.13532729233||550.13532729233|550.13532729233|550.13532729233||550.13532729233|550.13532729233|550.13532729233|550.13532729233|550.13532729233|-601.50436237569|-601.50436237569|-601.50436237569||-601.50436237569|-603.87487271887|-610.11094934258||-610.24437757899|-612.43773250748|-612.43773250748|-612.43773250748|-612.43773250748|-612.43773250748|-612.43773250748|-612.43773250748|-612.43773250748|-612.43773250748||-612.43773250748|-612.43773250748|-612.43773250748|-612.43773250748|-612.43773250748|-612.43773250748|-629.68637148726|568.56656973024|568.56656973024|560.33727542183|549.17699656245|540.12330876189|532.65704622089|527.19448481466|526.07234242406|526.07234242406|515.39589492973|509.99543881081|503.45607635337|503.35009799355|502.1000878585|492.62341576291|485.33716117754|471.91856450081|471.91856450081|471.62144446743|471.62144446743|471.62144446743|471.62144446743||471.62144446743|471.62144446743|471.62144446743||471.62144446743|471.62144446743|471.62144446743|471.62144446743|471.62144446743|471.62144446743|471.62144446743|471.62144446743|471.62144446743|471.62144446743|471.62144446743|471.62144446743|471.62144446743|471.62144446743|471.62144446743|471.62144446743|471.62144446743|471.62144446743|471.62144446743||471.62144446743|471.62144446743|471.62144446743|424.72493633046|411.06437051312|409.01375471238
04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM||-476.79499272856|-476.79499272856|-476.79499272856|-476.79499272856|-476.79499272856|-476.79499272856|-476.79499272856||-476.79499272856|-476.79499272856||-476.79499272856|-481.98887707958|-494.51542406358|-500.63935735797|-502.78908693365|-502.78908693365|-502.78908693365|-502.78908693365|-502.78908693365|-508.25454375006|-509.39554350156|-509.39554350156|-509.39554350156|-509.39554350156|-509.39554350156|-509.39554350156|-509.39554350156|-515.19504867415|-518.73864632895|-518.73864632895|-525.22905690196|474.66336269074|474.66336269074|474.66336269074|474.66336269074|474.66336269074|474.66336269074|474.66336269074|474.66336269074|474.66336269074|474.66336269074||474.66336269074|474.66336269074|469.98707643806|448.73563200963|442.29514193018|-470.35175172223|-470.35175172223|-470.35175172223|-470.35175172223|-470.35175172223|-470.35175172223|-470.35175172223|-470.35175172223|-470.35175172223|-470.35175172223|434.46905238964|434.46905238964|434.46905238964|434.46905238964|434.46905238964|434.46905238964|434.46905238964|434.46905238964|431.16828273081|431.16828273081|427.38420066064|420.09077918999|-462.17866160147|-462.17866160147|-462.17866160147|-462.17866160147|-462.17866160147|-462.17866160147||-462.17866160147|-464.08065768909|-464.08065768909|-464.08065768909|-464.08065768909|-464.08065768909|-464.08065768909|-465.52850650892|-476.12140694686|-476.12140694686|-476.12140694686|-476.12140694686|-476.12140694686|-476.12140694686|-476.12140694686|-480.71684727929|-480.71684727929|-487.42983844835|-487.62768362156|-487.62768362156||-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156||-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|-487.62768362156|435.65984861033|435.65984861033|435.65984861033|435.65984861033|435.65984861033|435.65984861033|435.65984861033|435.65984861033|435.65984861033|426.08317292153||394.01652605526|394.01652605526|394.01652605526|378.34891173566|369.96842692972|369.96842692972|369.96842692972|369.96842692972|369.96842692972|369.96842692972|369.96842692972|363.87602619199||362.14838074609|361.93709616048|352.9384381438|348.01774631645|348.01774631645|348.01774631645|348.01774631645|348.01774631645|347.68636784185||331.36899487311|331.36899487311|330.49331576884||320.86758833528|297.13620281882|290.95411492131|283.29067951597|278.26741829357|274.46378114975|265.70422128347|254.83801856204||-287.30243296725|-287.30243296725|-287.30243296725||-287.30243296725|-287.30243296725|-287.30243296725|-287.30243296725|-287.30243296725|-287.30243296725|-287.30243296725|-290.86936860728|256.91659520684|256.91659520684||256.91659520684|254.88778542366|254.88778542366|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|253.94693703156|249.95468751834|249.95468751834|249.95468751834|249.95468751834|249.95468751834|249.95468751834|249.95468751834||249.95468751834|249.95468751834|249.95468751834||249.95468751834|249.95468751834|249.95468751834|249.95468751834|248.86632285566|248.27368731467|247.11385106846|247.11385106846|247.11385106846|247.11385106846|247.11385106846|247.11385106846|241.85090555681|241.85090555681|241.85090555681|241.85090555681|241.85090555681|241.85090555681|241.85090555681||241.85090555681|241.85090555681|241.85090555681|241.85090555681|239.27878225659|236.70420793266
04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP||7.0317004819882|7.0317004819882|6.6200619681102|-7.8228861952733|-7.8228861952733|-7.8228861952733|-8.0759846529376||-8.3077609098633|-8.4508456694506||-8.5687172398989|-8.6307969872626|-8.9153299137919|-8.97369997203|-9.1524445712528|-9.1557398580289|-9.1557398580289|-9.1557398580289|-9.1557398580289|-9.1557398580289|-9.1557398580289|-9.1557398580289|-9.1557398580289|-9.1557398580289|-9.1557398580289|-9.4858223357439|-9.5703577905496|-9.9187308847463|-10.163035028462|-10.31226080577|-10.610289559546|-10.616946898292|-10.616946898292|-10.616946898292|-10.767718909394|-11.002465060697|-11.140698060266|-11.140698060266|-11.237997753611|-11.633886371709|-11.829317925878||-12.22424218225|-12.473006914339|-12.473006914339|-12.473006914339|-12.562660904901|-12.562660904901|-12.562660904901|-12.562660904901|-13.888512421733|-14.631124391695|-14.882915857257|-15.137684533797|-15.255659654065|-15.255659654065|-15.290109385084|-15.290109385084|-15.290109385084|-15.873455194446|-16.501734985506|-16.501734985506|-16.757483232458|-16.916648004275|-17.268852591518|-17.268852591518|-17.268852591518|-17.268852591518|-17.268852591518|-17.416222198367|-17.416222198367|-17.416222198367|-17.416222198367|-17.416222198367|-17.416222198367||-17.416222198367|-17.416222198367|-17.416222198367|-17.416222198367|-17.416222198367|-17.416222198367|-17.416222198367|-17.416222198367|-17.416222198367|-17.416222198367|-17.416222198367|-17.416222198367|-17.416222198367|-17.416222198367|-17.416222198367|-17.591508768665|-17.591508768665|-18.016120485318|-18.398467968848|15.99404914133||15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.99404914133|15.460609300846|15.092344239811|14.735938764789|14.443265518853|14.277054639153|14.277054639153|14.211727084377||13.812474716215|-16.587795086538|-16.587795086538|-16.587795086538|-16.587795086538|-16.587795086538|-16.587795086538|-16.587795086538|-16.587795086538|14.037696624506|13.167844942279|13.167844942279|13.167844942279|13.167844942279|13.167844942279|12.903161237712|-14.613742550183|-14.613742550183|-14.613742550183||-14.613742550183|-14.613742550183|-14.613742550183|-14.613742550183|-14.613742550183|-14.703217383715|-14.703217383715|-14.703217383715|-14.703217383715|-14.703217383715|-14.703217383715|-14.703217383715||-14.703217383715|-14.703217383715|-14.703217383715|-14.703217383715|-14.703217383715|-14.703217383715|-14.703217383715|-14.998150866024|-14.998150866024||-14.998150866024|-14.998150866024|-14.998150866024||-15.100722940754|-15.106800252068|-15.106800252068|-15.106800252068|-15.106800252068|-15.106800252068|-15.106800252068|-15.106800252068||-15.106800252068|-15.106800252068|-15.106800252068||-15.106800252068|-15.106800252068|-15.106800252068|-15.613112005777|-15.706051510639|-15.706051510639|-15.706051510639|-15.751168535889|-16.254075525801|-16.715639854582||-17.059044123924|-17.076715682652|-17.189077338077|-17.189077338077|-17.189077338077|-17.189077338077|-18.407307687178|14.622348332254|14.622348332254|14.622348332254|13.700271497657|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.436982334595|-16.436982334595|14.172589852395|14.172589852395|14.172589852395||14.172589852395|14.172589852395|14.172589852395||14.172589852395|14.172589852395|14.172589852395|14.172589852395|14.172589852395|14.172589852395|14.172589852395|14.172589852395|14.172589852395|14.172589852395|13.869544852644|13.859148897142|13.859148897142|13.859148897142|13.859148897142|12.592921741359|12.592921741359|12.592921741359|12.592921741359||12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359
04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP||-1803.5649471713|-1815.2832637841|-1820.3146968477|-1825.7699222562|-1825.7699222562|-1825.7699222562|-1829.4572868911||-1829.4572868911|-1829.4572868911||-1829.4572868911|-1829.4572868911|-1829.4572868911|-1829.4572868911|-1829.4572868911|-1829.4572868911|-1829.4572868911|-1829.4572868911|-1829.4572868911|-1835.0358743235|-1854.7398318763|-1902.2914568049|-1911.4183233162|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1912.6990633529|-1918.3814084381|-1918.3814084381|-1918.3814084381|-1922.5932071838|1792.726529913|1792.726529913||1792.726529913|1792.726529913|1792.726529913|1792.726529913|1792.726529913|1792.726529913|1792.726529913|1792.726529913|1790.5382233475|1790.5382233475|1790.5382233475|1790.5382233475|1760.5924581791|1722.6471852489|1701.1913101615|1686.2654029464|1658.2920777638|1647.2383575124|1647.2383575124|1646.5590993233|1646.5590993233|1639.5029476308|1639.5029476308|1639.5029476308|1611.5587696657|1596.9486343182|1564.890111265|1542.872333643|1529.6137501632|1510.1096790008|1468.6302070278|1433.0482073771|1433.0482073771||1433.0482073771|1433.0482073771|1427.2292577591|1427.2292577591|1427.2292577591|1427.2292577591|1427.2292577591|1427.2292577591|1427.2292577591|1427.2292577591|1427.2292577591|1427.2292577591|1427.2292577591|1427.2292577591|1427.2292577591|1427.2292577591|1427.2292577591|1427.2292577591|1427.2292577591|1427.2292577591||1427.2292577591|1422.1741983456|1408.1740835025|1387.9378244429|1372.7602428307|1372.7602428307|1372.7602428307|1372.7602428307|1372.7602428307|1372.7602428307|1372.7602428307|1372.7602428307|1372.7602428307|1372.7602428307|1372.7602428307|1372.7602428307|1372.7602428307|1372.7602428307|1372.7602428307|1372.7602428307|1372.7602428307||1338.7557928154|1313.9063794954|1299.9793173321|1296.5076114346|1282.1551309667|1282.1551309667|1282.1551309667|1282.1551309667|1282.1551309667|1282.1551309667|1271.0584902161|1271.0584902161|1271.0584902161|1271.0584902161|1263.7261083781|-1410.4637762906|-1410.4637762906|-1410.4637762906|-1416.3542080854||-1425.8553116458|-1425.8553116458|-1425.8553116458|-1425.8553116458|-1425.8553116458|-1425.8553116458|-1445.0600153421|-1445.0600153421|-1533.2278710081|1390.4642061574|1390.4642061574|1377.3491179527||1367.6101310586|1357.9306564171|1331.6424136513|1307.7220801638|1296.9606229251|1276.1618208824|1239.3909690577|1226.5988410044|1226.5988410044||1226.5988410044|1226.5988410044|1226.5988410044||1226.5988410044|1226.5988410044|1226.5988410044|1122.8181566716|1111.7062770527|1088.6958444031|1071.939840678|1023.5411050297||1023.5411050297|1023.5411050297|1023.5411050297||1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297||1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1023.5411050297|1009.8095611442|1008.8481852052|1008.8481852052|1008.3026956744|1008.3026956744|1000.5029951937|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411||985.77896546411|985.77896546411|985.77896546411||985.77896546411|985.77896546411|985.77896546411|985.77896546411|983.368250201|981.15920079842|959.24076306704|939.48427931596|939.48427931596|939.48427931596|939.48427931596|936.24086726296|927.8981844914|917.96464400954|915.16348113691|912.3698870663|912.3698870663|912.3698870663|893.2832322655||883.37304195407|866.28432431637|866.28432431637|829.15200938581|813.51337156692|810.01487085994
04375|18466|/equities/whirlpool-of-india|NIFTY200||-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2005.839697851|-2046.256310157||-2046.256310157|-2046.256310157||-2046.256310157|-2046.256310157|-2142.0126061749|-2257.9751206847|-2268.2463810644|-2268.2463810644|-2268.2463810644|-2268.2463810644|-2270.5238109917|-2271.8133469034|-2271.8133469034|-2322.9453854482|-2366.2227237402|-2430.8557471896|2164.8992936296|2164.8992936296|2164.8992936296|2164.8992936296|2164.8992936296|2164.8992936296|2164.8992936296|2164.8992936296|2164.8992936296|2154.3519847837|2137.8549748338|2137.8549748338|2137.8549748338|2106.563345088|2106.563345088|2106.563345088|2055.8426608557||2055.8426608557|2024.5141028822|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1999.4063174839|1988.7501315387|1988.7501315387|1960.5722878637|1960.5722878637|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617||1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1929.0909358617|1854.3315831949|1844.0034601763|1844.0034601763|1844.0034601763|1844.0034601763|1844.0034601763|1844.0034601763||1844.0034601763|1844.0034601763|1844.0034601763|1844.0034601763|1844.0034601763|1844.0034601763|1844.0034601763|1844.0034601763|1844.0034601763|1844.0034601763|1844.0034601763|1844.0034601763|1844.0034601763|1844.0034601763|1661.1722267708|1661.1722267708|1661.1722267708|1640.4136124276|1635.2567834483|1605.5103040918|1603.6113785473||1603.6113785473|1603.6113785473|1568.6348352131|1511.5747979147|1476.5386209469|1440.3038036601|1440.3038036601|1440.3038036601|1440.3038036601|1440.3038036601|1440.3038036601|1440.3038036601|1440.3038036601|1440.3038036601|1440.3038036601|1440.3038036601|1440.3038036601|1440.3038036601|1440.3038036601||1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757||1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1412.8744958757|1408.9049506583|1342.1944113217|1307.0308882259|1307.0308882259||1307.0308882259|1307.0308882259|1307.0308882259||1298.5621319372|1289.9301126885|1275.2112539529|1245.1402848826|1229.5530753253|1199.1616947516|-1319.6746902166|-1319.6746902166||-1319.6746902166|-1319.6746902166|-1321.6524674824||-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623||-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.3548596623|-1340.9393008056|-1340.9393008056|-1340.9393008056|-1362.1047908799|-1380.0497296669|-1404.9219137141|-1410.4827090313|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463||-1417.7438418768|-1417.7438418768|-1417.7438418768||-1420.0703136886|-1420.0703136886|-1420.0703136886|-1420.0703136886|-1420.0703136886|-1420.6352802398|-1420.6352802398|-1429.4196934305|-1434.3335682781|-1434.3335682781|-1434.3335682781|-1436.8234173359|-1437.0427089865|-1442.2918934486|-1445.9952469634|-1445.9952469634|-1448.039152442|-1454.4657167976|-1458.7637401114||-1458.7637401114|-1458.7637401114|-1467.3855634251|-1467.3855634251|-1467.3855634251|-1467.3855634251
04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM||546.66386636884|546.66386636884|546.66386636884|542.54036706456|537.42543022906|531.8049428855|531.8049428855||531.8049428855|531.8049428855||531.8049428855|531.8049428855|531.8049428855|530.87494467746|529.00549612057|527.72118190489|527.72118190489|527.72118190489|527.72118190489|527.72118190489|527.72118190489|527.72118190489|517.31523602496|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622||516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|516.56512766622|506.99609036872|506.99609036872|506.99609036872|506.99609036872|506.99609036872|506.99609036872|506.99609036872|506.99609036872|506.99609036872|506.99609036872|506.99609036872|504.70675622566|493.61582397469|491.53994094528|491.53994094528|491.53994094528|491.53994094528|491.53994094528|-525.38825694469|-525.38825694469|-525.38825694469||-525.38825694469|-525.38825694469|-528.25360628131|-531.82636423468|-531.82636423468|-533.62834536882|-533.62834536882|-533.62834536882|-550.64118217658|-550.64118217658|-550.64118217658|-550.64118217658|-550.64118217658|-550.64118217658|-550.64118217658|-551.7752309752|-551.7752309752|-567.60024917926|528.39815473746|528.39815473746||524.62645182431|524.62645182431|515.75990713769|506.92274439883|506.92274439883|506.92274439883|503.94749687023|503.94749687023|503.94749687023|503.94749687023|499.38054326184|489.10615171997|478.48185660671|468.06524290066|468.06524290066|463.70027599314|463.08893608727|463.08893608727|461.34047640339|459.99497072979|454.48607384148||450.12540982611|450.12540982611|447.2365613872|445.35163459441|445.35163459441|442.89624743617|-462.46493557532|-462.46493557532|-462.46493557532|-463.41134319285|-463.41134319285|-467.4015009136|-475.15722595001|-475.97150197455|-475.97150197455|-475.97150197455|-475.97150197455|-475.97150197455|-475.97150197455||-475.97150197455|-475.97150197455|-475.97150197455|-475.97150197455|-475.97150197455|-480.61710822507|-480.61710822507|-480.61710822507|-480.61710822507|-480.61710822507|-480.61710822507|-480.61710822507||-480.61710822507|-480.61710822507|-480.61710822507|-480.61710822507|-480.61710822507|-480.61710822507|-480.61710822507|-480.61710822507|-482.59124594181||-484.60692162479|-495.04381163877|-506.11534016178||-507.5142760017|-512.81863389837|-514.62793898799|-514.62793898799|-514.62793898799|-514.62793898799|-514.62793898799|-515.44181180134||-515.44181180134|-515.44181180134|-525.47978003969||-526.16085246922|-535.83162072119|-535.83162072119|-542.17679503689|495.10439442512|495.10439442512|495.10439442512|495.10439442512|495.10439442512|495.10439442512||495.10439442512|495.10439442512|495.10439442512|495.10439442512|495.10439442512|495.10439442512|495.10439442512|495.10439442512|495.10439442512|495.10439442512|492.92744363343|492.92744363343|492.92744363343|492.92744363343|487.04995975004|474.93881500547|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353||464.99697303353|464.99697303353|464.99697303353||464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|436.40696456899|436.40696456899|436.40696456899|436.40696456899|436.40696456899|436.40696456899|436.40696456899|436.40696456899|436.40696456899|436.40696456899|432.48113505032|432.48113505032|428.50682350427|420.64446823295||420.64446823295|420.64446823295|420.64446823295|420.64446823295|420.64446823295|415.21607581439
04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP||-20.732327908761|-20.732327908761|-20.732327908761|-20.732327908761|-20.732327908761|-20.732327908761|-20.860919919817||-20.922679166254|-20.922679166254||-21.073532453573|-21.074481080413|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.475726323188|-21.532624062272|-21.532624062272|-22.147360493046|-22.257233827327|-22.257233827327|-22.404149180225|-22.61183307521|-22.612591614905|-22.767880084981|-22.878755281225|-23.055248563693|-23.055248563693|-23.055248563693|-23.225275694447|-23.298639813085|-23.349599245543||-23.711777452357|-23.90141959072|-24.142123256211|-24.142123256211|-24.254025920767|-24.315625947984|-24.315625947984|-24.315625947984|-24.315625947984|-24.315625947984|-24.315625947984|-24.315625947984|-24.315625947984|-24.315625947984|-24.315625947984|-24.315625947984|-24.315625947984|-24.782918181984|-24.95879757732|-25.079774038988|-25.364783537483|-25.364783537483|-25.425869902081|-25.516522257534|-25.788357779944|-25.94984123173|-26.244824747936|-26.628138494377|-26.649597432751|-26.77598705743|-26.77598705743|-26.77598705743|-26.77598705743||-26.793318859452|-26.823182166952|-26.823182166952|-26.823182166952|-26.823182166952|-26.823182166952|-26.844091695037|-27.214546514316|23.775683584572|23.775683584572|23.687982760934|23.60553303069|23.60553303069|23.60553303069|23.60553303069|23.60553303069|23.60553303069|23.60553303069|23.60553303069|23.60553303069||23.60553303069|23.60553303069|23.60553303069|23.60553303069|23.60553303069|23.60553303069|23.60553303069|22.856704397402|-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898||-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898|-24.507235365898|-24.594150258204|-24.890722170031|-25.070692599429|-25.070692599429|-25.070692599429|-25.070692599429|-25.070692599429||-25.070692599429|-25.070692599429|-25.070692599429|-25.070692599429|-25.070692599429|-25.356325322404|-25.876472559256|-26.198858356788|-26.81817605795|-27.739640636594|24.942122680704|24.942122680704||24.942122680704|24.942122680704|23.657915361237|23.240897848216|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605||-25.883113771605|-25.883113771605|-25.883113771605||-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605||-25.883113771605|-25.883113771605|-25.883113771605||-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-25.883113771605|-26.889571090459|-27.557855495611||-27.71150714468|-28.023896234025|-28.837662291515|-29.163150682682|-29.163150682682|-29.163150682682|-29.584057479693|-30.579507357096|-30.727230926592|-31.617669300559|-31.617669300559|-31.617669300559|25.818186400792|25.818186400792|25.818186400792|25.818186400792|25.818186400792|25.818186400792|25.818186400792|25.818186400792|25.818186400792|23.931319155583|22.543407655497|22.543407655497|22.543407655497|22.543407655497|22.543407655497|22.543407655497|22.543407655497||22.543407655497|22.543407655497|22.543407655497||22.543407655497|22.543407655497|22.543407655497|22.543407655497|22.543407655497|22.543407655497|22.543407655497|21.751008484915|21.684454147634|21.066060587893|20.90395497959|20.409950146864|20.327722639718|20.086358488576|20.030216561904|20.030216561904|20.030216561904|20.030216561904|20.030216561904||20.030216561904|20.030216561904|20.030216561904|20.030216561904|19.858574614647|19.459527688692
04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP||118.44392257223|-126.40009575479|-126.40009575479|-126.40009575479|-126.40009575479|-126.40009575479|-126.40009575479||-126.40009575479|-126.40009575479||-126.97455512807|-129.46394890464|-131.53883031912|-132.78092378055|-133.75237173194|-133.75237173194|-133.75237173194|-133.75237173194|-134.09763520684|-134.4954720553|-134.4954720553|-134.4954720553|-134.4954720553|-135.65718683228|-137.61409583605|-139.60628937542|-139.60628937542|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288||-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-140.18414614288|-141.3898059067|-141.3898059067|-142.78978339134|-145.76975410181|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|131.30768213542|-147.73466951356|-147.73466951356|-147.73466951356|-147.73466951356|-147.73466951356|-148.54130471531|-149.12978101642||-149.63253663283|-151.46115232288|-152.72874440266|-152.72874440266|-152.72874440266|-152.72874440266|-152.72874440266|-152.72874440266|-152.72874440266|-152.72874440266|-152.72874440266|-152.72874440266|-152.72874440266|-152.72874440266|-152.72874440266|-152.72874440266|-152.72874440266|-156.38026331877|-160.46974414162|-161.63563775387||143.14497225007|143.14497225007|143.14497225007|143.14497225007|143.14497225007|143.14497225007|143.14497225007|143.14497225007|143.14497225007|143.14497225007|143.14497225007|143.14497225007|143.14497225007|143.14497225007|143.14497225007|143.14497225007|143.14497225007|143.14497225007|143.14497225007|143.14497225007|143.14497225007||143.14497225007|143.14497225007|142.28330656909|140.92533415581|138.44779303753|138.44779303753|138.44779303753|138.44779303753|138.44779303753|138.44779303753|136.85530287203|136.85530287203|135.87255484723|134.93679915206|134.93679915206|134.93679915206|134.53255495249|132.60284883908|128.05593705102||-147.03496489609|-147.03496489609|-147.03496489609|-147.21631574146|-147.21631574146|-149.00978373943|-151.69698566262|-152.34665768747|-154.85739319197|-157.65821279278|-158.19877085524|-158.19877085524||-158.19877085524|-158.19877085524|-158.19877085524|-158.19877085524|-158.19877085524|-159.65974081707|-159.99971812249|-160.65524083244|-161.25821365952||-161.25821365952|-161.25821365952|-163.18056046623||-163.18056046623|-163.18056046623|-163.18056046623|-163.18056046623|-163.18056046623|-163.18056046623|-163.18056046623|-163.18056046623||-163.18056046623|-163.27754269286|-163.27754269286||-166.01394124213|-166.55159256395|-167.14344906737|-169.67604621173|-172.5039404048|-175.78771189997|-180.30300627097|-183.05611367076|-184.41449628304|-184.41449628304||-184.41449628304|-184.41449628304|-187.73832496483|-191.93981026365|-195.13590080157|-198.17878290697|-206.42642579127|-212.02921327044|-212.02921327044|-212.02921327044|-212.02921327044|-218.25468819328|-219.48950665821|-219.48950665821|-219.48950665821|-219.48950665821|-219.48950665821|-219.48950665821|-219.48950665821|-219.48950665821|-219.48950665821|-219.48950665821|-219.48950665821|-220.76637881531|-220.76637881531|-220.76637881531|-220.76637881531|-220.76637881531|-220.76637881531||-223.31265092706|-227.85849662197|-246.9983365312||-286.29805101604|-286.29805101604|-286.29805101604|-286.29805101604|-286.29805101604|-292.47839391729|-297.06932196103|-297.06932196103|-297.06932196103|-302.68824282416|-302.68824282416|-302.68824282416|-302.68824282416|-302.68824282416|-302.68824282416|-302.68824282416|-302.68824282416|-302.68824282416|-304.11502422075||-304.11502422075|-304.11502422075|-306.2500343718|258.32170661056|258.32170661056|258.32170661056
04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE||2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313||2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313|2942.2287663313||2942.2287663313|2942.2287663313|2898.2480879061|2898.2480879061|2898.2480879061|2898.2480879061|2898.2480879061|2898.2480879061|2898.2480879061|2898.2480879061|2898.2480879061|2898.2480879061|2898.2480879061|2898.2480879061||2898.2480879061|2898.2480879061|2898.2480879061|2870.2488745044||2870.2488745044|2870.2488745044|2870.2488745044|2870.2488745044|2830.227005561|2830.227005561|2784.89111729|2770.4927866027|2770.4927866027|2770.4927866027|2770.4927866027|2756.7009711145|2756.7009711145|2725.2842539293|2725.2842539293|2725.2842539293|2704.843615477|2637.2151283078|2609.3223647865|-2867.6183830072|-2867.6183830072|-2867.6183830072|-2867.6183830072|-2867.6183830072||-2867.6183830072|-2867.6183830072|-2867.6183830072|-2867.6183830072|-2867.6183830072|2755.9363744758|2755.9363744758|2755.9363744758|2740.4293049731|2726.7830925594|-2912.6083847104|-2912.6083847104|-2912.6083847104|-2912.6083847104|-2912.6083847104|-2912.6083847104|-2912.6083847104|-2912.6083847104|-2912.6083847104||-2912.6083847104|-2912.6083847104|-2912.6083847104|-2946.9273886761|-2946.9273886761|-2946.9273886761|-2946.9273886761|-3030.6074739766|-3030.6074739766|-3030.6074739766|-3030.6074739766|-3048.1919041707|-3048.1919041707|-3048.1919041707|-3048.1919041707|-3048.1919041707|-3048.1919041707|-3048.1919041707|-3048.1919041707|-3048.1919041707|-3060.4076713008|-3104.952968112|-3156.1421867911|2952.9415686769|2952.9415686769|2952.9415686769|2952.9415686769|2939.6017429744|-3114.6696494828|-3114.6696494828|-3114.6696494828|-3114.6696494828|-3134.2162772031|-3189.9069746701|3019.8954342325|3019.8954342325|3019.8954342325|3019.8954342325|3019.8954342325|3019.8954342325|3019.8954342325|3019.8954342325|3019.8954342325|3019.8954342325|3019.8954342325|3019.8954342325|2988.994926925|2959.2344776852|2959.2344776852|||2959.1494196503|2943.9956640252|2943.9956640252||2943.9956640252|2943.9956640252|2943.9956640252|2933.4396266947|2869.8773629941|2844.7138105541|2844.7138105541|2844.7138105541|2844.7138105541|2844.7138105541|2793.9875672823|2784.2639636471|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907|2751.8881074907||2714.0978972119|2699.4078977925|2699.4078977925|2661.1754419916|2640.2536320884|2640.2536320884|2617.4484800983|2593.5538667759|2566.1709630843|2502.2131681874|2502.2131681874|2502.2131681874|2502.2131681874|2502.2131681874|2502.2131681874|2502.2131681874|2502.2131681874||2502.2131681874|2502.2131681874|2502.2131681874|2502.2131681874|2502.2131681874|2502.2131681874|2502.2131681874|2500.2631706018||2500.2631706018|2494.4590784464|2485.8564176219|2485.8564176219|2485.8564176219|2474.007130691|2453.8814291892|2453.8814291892|2453.8814291892|2453.8814291892|2445.1460324325|2435.1700489038|2435.1700489038|2435.1700489038|2435.1700489038|2435.1700489038|2435.1700489038|2435.1700489038|2435.1700489038|2435.1700489038|2398.2167210042|2393.1019122269|-2572.6896628153|-2572.6896628153||-2572.6896628153|-2572.6896628153||||-2588.7107364614|-2598.9391808166|-2598.9391808166|-2601.8230627365|-2601.8230627365|-2631.1922919294|-2651.880324366|2488.0571866314|2488.0571866314|2488.0571866314|2488.0571866314
04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH||367.26971074403|367.26971074403|367.26971074403|367.26971074403|367.26971074403|367.26971074403|367.26971074403|367.26971074403|362.16634900107|357.74342260919|357.74342260919|357.74342260919|357.74342260919|354.64824666537|-372.69438319088|-372.69438319088|-372.69438319088|-372.69438319088|-372.69438319088||-372.69438319088|-372.69438319088|-372.69438319088|-372.69438319088|-372.69438319088|-372.69438319088|-375.27155383296|-379.67392903641|-385.79325719757|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304||-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304||-388.00387770304|-388.00387770304|-388.00387770304|-388.00387770304||-390.67167256958|-390.67167256958|-390.67167256958|-390.67167256958|-390.67167256958|-395.8129600274|-397.51440003044|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443|-398.74592400443||-398.74592400443|-399.24352001381|-399.24352001381|-399.24352001381|-399.24352001381|-437.55946736017|411.80431012576|411.80431012576|411.80431012576|411.80431012576|411.80431012576|411.80431012576|411.80431012576|411.80431012576|411.80431012576|411.80431012576|411.80431012576|409.91034729685|408.30593228567||405.96844498007|405.96844498007|404.18161028059|402.57417679121|402.57417679121|402.57417679121|402.57417679121|398.36019982552|393.96133347856|387.52926721955|386.13241758937|386.13241758937|385.94714048829|385.44681123591|380.51868898445|-402.92242542925|-402.92242542925|-402.92242542925|-402.92242542925|-402.92242542925|-404.28602384662|-406.3757627188|-406.3757627188|-406.3757627188|-406.3757627188|-408.48974076232|-409.55524417452|-409.55524417452|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|387.23980514675|385.84583193718|385.84583193718|385.84583193718|384.6363429673|384.6363429673|||384.6363429673|384.6363429673|384.6363429673||384.6363429673|384.6363429673|384.6363429673|384.6363429673|384.6363429673|384.6363429673|384.6363429673|384.6363429673|384.6363429673|384.6363429673|384.6363429673|384.6363429673|384.6363429673|382.50148981229|379.99955736608|379.99955736608|379.99955736608|379.99955736608|379.99955736608|379.99955736608|379.99955736608|379.99955736608|379.99955736608|376.16427690565|376.16427690565|375.5658459352|374.95095111778||-399.94255320093|-399.94255320093|-399.94255320093|-399.94255320093|-399.94255320093|-399.94255320093|-399.94255320093|-399.94255320093|-399.94255320093|-399.94255320093|-399.94255320093|-399.94255320093|-404.41394664469|-409.3092014135|373.0671992937|373.0671992937|373.0671992937||373.0671992937|373.0671992937|373.0671992937|372.66355171902|364.47062048098|362.95068671064|362.61187412293|359.41379737491||359.41379737491|359.41379737491|359.41379737491|359.41379737491|359.41379737491|359.41379737491|359.41379737491|359.41379737491|359.41379737491|355.86493607656|355.86493607656|355.86493607656|355.86493607656|355.86493607656|349.69701046794|349.69701046794|349.69701046794|349.69701046794|349.61333682636|348.97592573805|344.53694885949|344.53694885949|340.54992412908|340.54992412908||-355.96789366737|-355.96789366737||||-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737
04381|946144|/equities/adeka-corp|TOPIX500||2722.8935032457|2722.8935032457|2722.8935032457|2722.8935032457|2722.8935032457|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987||-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2853.8103521987|-2858.1781691097|-2872.4201878996|-2906.3835421107|-2927.6761579008|-2966.1957310009|-2976.2730344454|-2991.0255938282|-3040.5839931425|-3058.1363956247||-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247||-3058.1363956247|-3058.1363956247|-3058.1363956247|-3058.1363956247||-3071.9477306237|-3071.9477306237|-3071.9477306237|2889.4850526706|2889.4850526706|2889.4850526706|2889.4850526706|2889.4850526706|2889.4850526706|2886.2056140784|2790.2562378649|2756.5764625395|2756.5764625395|2756.5764625395|2756.5764625395|2756.5764625395|2745.8905139328|2736.8586591762|2736.8586591762|2729.4540657514|2655.5045175015|-2962.400316405|-2962.400316405|-2962.400316405||-2962.400316405|-2962.400316405|-2962.400316405|-2962.400316405|-2962.400316405|-3220.4725737833|-3242.2157187408|-3242.2157187408|-3242.2157187408|-3242.2157187408|-3242.2157187408|-3242.2157187408|-3323.1841319342|-3351.8157021491|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288||-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3358.1927559288|-3371.7873529985|-3371.7873529985|-3386.8192811094|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3410.8700165411|-3419.9666850457|-3420.8274719594|-3420.8274719594|-3420.8274719594|-3420.8274719594|-3420.8274719594|-3420.8274719594|-3420.8274719594|-3420.8274719594|-3490.2527466215|3223.8007977114|3223.8007977114|3223.8007977114|3223.8007977114|3141.1119974572|3100.5854390747|3100.5854390747|||3100.5854390747|3100.5854390747|3100.5854390747||3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3100.5854390747|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097|3092.211504097||3067.7350045522|2994.7055606136|2955.2737562857|2955.2737562857|2955.2737562857|2955.2737562857|2955.2737562857|2955.2737562857|2955.2737562857|2955.2737562857|2955.2737562857|2949.4708403175|2894.0613563608|2894.0613563608|2894.0613563608|2894.0613563608|2894.0613563608||2785.9848404009|2776.8454600835|2776.8454600835|2776.8454600835|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673||2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2723.5109257415|2713.5176432579||2713.5176432579|2713.5176432579||||2713.5176432579|2704.9084925087|2697.9538805653|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492
04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH||-9303.7605911081|-9552.2895456757|-9805.9328285286|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8727.0095432633|8606.4550480704|8373.7833867449|8200.1966896363||8200.1966896363|8200.1966896363|7761.2185440404|7397.0206044893|7381.0237815473|7381.0237815473|7381.0237815473|7381.0237815473|7381.0237815473|7381.0237815473|7373.9883120672|7373.9883120672|7373.9883120672|7373.9883120672||7033.1536800747|6963.0596445274|6934.455160586|6637.6168450956|6523.0742723284|6300.2274200305|6300.2274200305|6300.2274200305|6300.2274200305|6300.2274200305|6300.2274200305|6075.2526889228|-6611.428914047|-6611.428914047||-6611.428914047|-6611.428914047|-6611.428914047|-6611.428914047||-6611.428914047|-6611.428914047|-6611.428914047|-6611.428914047|-6611.428914047|-6834.2543489412|-6984.3937210457|6014.520958785|6014.520958785|6014.520958785|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475||-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|-6791.1173216475|6064.1020720401|6064.1020720401|-6281.1363023318|-6281.1363023318|-6281.1363023318|-6281.1363023318|-6364.0403359243|-6673.8385952322|-6673.8385952322|-6673.8385952322|-6688.9118459657|-6688.9118459657|-7080.5687177396|6395.1231581075||6395.1231581075|6395.1231581075|6382.6923978972|6299.0471087747|6228.8266238336|6228.8266238336|6228.8266238336|6009.696248704|5921.087961363|5921.087961363|5842.4310681811|5679.2011868679|5580.6124298532|5291.7360331702|5269.3178146336|5203.0528575723|5203.0528575723|-5783.3345564598|-5783.3345564598|-5783.3345564598|-5783.3345564598|-5783.3345564598|-5783.3345564598|-5783.3345564598|-5783.3345564598|-5783.3345564598|-5783.3345564598|-5783.3345564598|5264.5762718223|5264.5762718223|5264.5762718223|5264.5762718223|5264.5762718223|5264.5762718223|5264.5762718223|5264.5762718223|5264.5762718223|-5660.6038495886|-5660.6038495886|-5660.6038495886|-5660.6038495886|-5660.6038495886|-5660.6038495886|-5660.6038495886|-5660.6038495886|-5680.8931662096|-5714.2146291218|-5783.7656092206|-5783.7656092206|||-5783.7656092206|-5800.0173435784|-5828.6859373093||-6048.8653547029|-6048.8653547029|-6051.6053761764|-6051.6053761764|-6052.5059735293|-6224.9510816992|-6228.7234241103|-6243.5260267892|-6328.0289186546|-6461.3654651718|-6509.5623026813|-6509.5623026813|-6608.6803363125|-6655.7003736806|-6717.0559707562|-6804.8955230624|-7013.8839145138|-7030.2599050154|-7179.6221166837|-7252.1421565087|-7252.1421565087|-7252.1421565087|-7252.1421565087|-7252.1421565087|-7252.1421565087|-7252.1421565087|-7252.1421565087||-7252.1421565087|-7252.1421565087|-7252.1421565087|-7346.4357294541|-7390.7369402662|-7390.7369402662|-7390.7369402662|6667.5970376023|6667.5970376023|6667.5970376023|6667.5970376023|6667.5970376023|6452.6728758438|6452.6728758438|6452.6728758438|6452.6728758438|6452.6728758438||6452.6728758438|6452.6728758438|6452.6728758438|6452.6728758438|6452.6728758438|6424.1920842709|6139.6023158566|6041.002573174||5933.8917479711|5707.3797199679|5522.5885777421|5517.6269927875|5517.6269927875|5517.6269927875|5474.9817497888|5474.9817497888|5474.9817497888|5474.9817497888|5474.9817497888|5474.9817497888|5474.9817497888|5474.9817497888|5467.5352775431|5238.5391972701|4818.4311077408|4818.4311077408|4692.5461011534|4692.5461011534|4692.5461011534|4618.3845568371|4538.3161742634|4513.6290825149||4467.1144694839|4467.1144694839||||4467.1144694839|4467.1144694839|4467.1144694839|4467.1144694839|4467.1144694839|4467.1144694839|4467.1144694839|4467.1144694839|4431.1206714457|4431.1206714457|4431.1206714457
04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-3755.0616972593|-3755.0616972593|-3755.0616972593|-3757.7907747325|-3794.5453052584|-3836.050339176|-3881.8337101955|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623||-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623|-3898.0391704623||-3898.0391704623|-3908.0435227359|3773.4167190757|3773.4167190757|3773.4167190757|3773.4167190757|3773.4167190757|3773.4167190757|3773.4167190757|3773.4167190757|3773.4167190757|3773.4167190757|3773.4167190757|3773.4167190757||3773.4167190757|3773.4167190757|3748.0741323063|3725.1379247848||3658.4865830942|3610.3073842171|3610.3073842171|3610.3073842171|3592.1449187865|3592.1449187865|3528.359680454|3528.359680454|3528.359680454|3528.359680454|3528.359680454|3528.359680454|3528.359680454|3528.359680454|3512.9552005044|3468.1724450049|3417.4138277832|3333.959808648|3300.2886762756|3273.1855300649|3273.1855300649|3273.1855300649|3273.1855300649|3243.4283667387||3220.2537408208|3207.544304324|-3466.2544339041|-3466.2544339041|-3466.2544339041|-3466.2544339041|-3466.2544339041|-3466.2544339041|-3466.2544339041|-3466.2544339041|-3466.2544339041|-3466.2544339041|-3466.2544339041|-3473.7625174078|-3473.7625174078|-3473.7625174078|-3473.7625174078|-3473.7625174078|-3492.3472415642||-3516.866964894|-3516.866964894|-3553.5744054378|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3372.5521122657|3368.7245691841|3357.4130483754|3357.4130483754|3312.625609306|3270.4728992289|3249.358776921|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|-3399.016447691|||-3406.1849418789|-3430.6029803848|-3430.6029803848||-3430.6029803848|-3430.6029803848|-3430.6029803848|-3430.6029803848|-3430.6029803848|-3430.6029803848|-3459.7259017096|-3459.7259017096|-3492.5843352329|-3522.8714835921|-3552.4127595468|-3620.757055705|-3620.757055705|-3620.757055705|-3620.757055705|-3620.757055705|-3620.757055705|-3620.757055705|-3663.6745063389|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604||3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604|3473.0083632604||3468.638358382|3468.638358382|3468.638358382|3459.8759537577|3452.8799782925|3452.8799782925|3452.8799782925|3452.8799782925||3444.4221981028|3436.9691090031|3426.354565559|3406.1352661222|3406.1352661222|3357.4836290247|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3271.8267948336|3221.6408831484|3182.6565368316|3178.785040924|3139.4278232489|3130.4753591654||3094.4726212949|3059.5481773592||||3059.5481773592|3059.5481773592|3042.4234257328|3042.4234257328|3042.4234257328|3015.2482508143|-3154.1862128748|-3154.1862128748|-3154.1862128748|-3164.7624587498|-3178.1548790912
04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500||1219.8603613846|1219.2114180531|1219.2114180531|1219.2114180531|1219.2114180531|1207.6515756145|1207.5774440945|1207.5774440945|1207.5774440945|1207.5774440945|1207.5774440945|1207.5774440945|1207.5774440945|1207.5774440945|1207.5774440945|1207.5774440945|1207.5774440945|-1255.2089184865|-1255.2089184865||-1255.2089184865|-1255.2089184865|-1255.2089184865|-1255.2089184865|-1255.2089184865|-1255.2089184865|-1256.0376872073|-1263.2085413414|-1270.1483792682|-1278.9981991869|-1286.692443541|-1289.3205672716|-1289.3205672716|-1289.3205672716||-1293.5506303018|-1303.0284781131|-1314.5038645701|-1322.3126591936|-1322.3126591936|-1322.3126591936|-1322.3126591936|-1322.3126591936|-1322.3126591936|-1322.3126591936|-1322.3126591936|-1322.3126591936|-1322.3126591936|-1324.6510130462||-1324.6510130462|-1324.6510130462|-1324.6510130462|-1324.6510130462||-1329.1400144958|-1337.1913759207|-1337.1913759207|-1347.5233036058|-1347.5233036058|1287.9443437611|1287.9443437611|1287.9443437611|1287.9443437611|1287.9443437611|1287.9443437611|1287.9443437611|1287.9443437611|1287.9443437611|1276.993016989|1276.993016989|1262.60335221|1260.2325335927|1260.2325335927|1250.5083706585|1236.2037451761|1210.3930501957|-1328.7984850609|-1328.7984850609||-1328.7984850609|-1328.7984850609|-1328.7984850609|-1328.7984850609|-1328.7984850609|1295.1382235104|1295.1382235104|1295.1382235104|-1380.6040450488|-1380.6040450488|-1381.8933833876|-1385.4093148751|1327.6370262407|1327.6370262407|1327.6370262407|1327.6370262407|1327.6370262407|1324.8189180452|1321.4932422725||1285.1212918125|-1328.2722263794|-1328.2722263794|-1328.2722263794|-1336.5246959771|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1338.202762787|-1340.3641808745|-1340.8490898605|-1342.7489887339|-1344.1172667793|-1344.1172667793|-1344.1172667793|-1344.1172667793|-1348.4636297548|-1354.7990944043|-1354.7990944043|-1354.7990944043|-1354.7990944043|-1354.7990944043|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1355.9084020697|-1359.9260022997|||-1362.1122247774|-1366.3746941971|-1370.6137780482||-1370.6137780482|-1370.6137780482|-1371.2644951145|-1371.2644951145|-1371.2644951145|-1371.2644951145|-1371.2644951145|-1371.2644951145|-1382.5161056828|-1395.6845618698|-1421.482846522|-1424.2587183578|-1436.6207981753|1359.3380020275|1348.2366689194|1347.480455456|1347.480455456|1328.5616171734|1324.0364987949|1324.0364987949|1324.0364987949|1324.0364987949|1324.0364987949|1308.6425490607|1308.6425490607|1308.6425490607|1308.6425490607||1308.6425490607|1283.9917211786|-1337.2541734948|-1337.2541734948|-1337.2541734948|-1337.2541734948|-1337.2541734948|-1337.2541734948|-1337.2541734948|-1337.2541734948|-1337.2541734948|-1358.810192772|1296.5997615544|1296.5997615544|1296.5997615544|1296.5997615544|1296.5997615544||1296.5997615544|1296.5997615544|1296.5997615544|1285.5971998008|1285.5971998008|1285.5971998008|1285.5971998008|1285.5971998008||1285.5971998008|1285.5971998008|1285.5971998008|1285.5971998008|1284.691333112|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1279.207239191|1279.207239191|1279.207239191|1257.0635991011|1252.8206656679||1230.1896285199|1224.4606983554||||-1267.7621739647|-1267.7621739647|-1267.7621739647|-1267.7621739647|-1267.7621739647|-1267.7621739647|-1267.7621739647|-1268.0177283466|-1268.0177283466|-1268.0177283466|-1275.8252537184
04385|946310|/equities/aeon-mall-co-ltd|TOPIX500||-2051.959730952|-2051.959730952|-2051.959730952|-2058.7052566133|-2060.0583081115|-2060.0583081115|-2060.0583081115|-2072.9258979017|-2084.3343310019|-2086.0659233354|-2094.2399148171|-2102.7984303025|-2102.7984303025|-2102.7984303025|-2102.7984303025|-2102.7984303025|-2102.7984303025|-2102.7984303025|-2102.7984303025||-2102.7984303025|-2102.7984303025|-2111.0733581809|-2111.0733581809|-2111.0733581809|-2111.0733581809|-2114.8870646454|-2125.7634051616|-2138.9315612906|2047.2843682831|2047.2843682831|2047.2843682831|2047.2843682831|2047.2843682831||2047.2843682831|2047.2843682831|2047.2843682831|2047.2843682831|2047.2843682831|2036.7048536479|2035.0824885229|2035.0824885229|2035.0824885229|2035.0824885229|2035.0824885229|2010.1472094699|1992.6879963228|1992.6879963228||1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228||1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1992.6879963228|1986.3755514698|1968.4728349665|1939.2198166294|1916.410907366|1886.70656374|-2032.6008455167|-2032.6008455167|-2032.6008455167|-2032.6008455167|-2032.6008455167|-2032.6008455167||-2032.6008455167|-2032.6008455167|-2032.6008455167|-2032.6008455167|-2032.6008455167|1944.3678387974|1944.3678387974|1944.3678387974|1929.0753764415|1915.3772071871|1915.3772071871|1915.3772071871|1915.3772071871|1915.3772071871|1915.3772071871|1915.3772071871|1915.3772071871|1915.3772071871|1915.3772071871||1915.3772071871|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1864.5526495537|1853.6140550597|1842.7336146223|1842.7336146223|1842.7336146223|1830.6748050942|1830.6748050942|1830.6748050942|1830.6748050942|1815.4287717212|1815.4287717212|1797.3653019125|1782.7102492747|1782.7102492747|1779.3007152487|1779.3007152487|1779.3007152487|1779.3007152487|1764.1080167012|1764.1080167012|1764.1080167012|1764.1080167012|1764.1080167012|1764.1080167012|1764.1080167012|1764.1080167012|1764.1080167012|1748.9255741124|1736.3368643518|1736.3368643518|||1736.3368643518|1730.1072399405|1730.1072399405||1719.8479499169|-1799.2562415406|-1799.2562415406|-1799.2562415406|-1799.2562415406|-1799.2562415406|-1799.2562415406|-1801.7569350452|-1810.6465944946|-1817.385104994|-1822.9877839432|-1822.9877839432|-1844.4030932703|1761.0243408108|1737.443712012|1732.5648684652|1732.5648684652|1732.5648684652|1732.5648684652|1732.5648684652|1732.5648684652|1719.5349918956|1719.5349918956|1719.5349918956|1719.5349918956|1719.5349918956|1719.5349918956||1719.5349918956|-1790.1905707465|-1790.1905707465|-1790.1905707465|-1790.1905707465|-1790.1905707465|-1790.1905707465|-1790.1905707465|-1790.1905707465|-1790.1905707465|-1790.1905707465|-1804.9895230517|-1811.6828033908|-1831.2308926564|-1840.2287696182|1790.480072959|1790.480072959||1790.480072959|1790.480072959|1790.480072959|1790.480072959|1790.480072959|1790.480072959|1790.480072959|1790.480072959||1790.480072959|1790.480072959|1790.480072959|1790.480072959|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1759.1673297524|1759.1673297524||1759.1673297524|1727.8763330277||||1727.8763330277|1718.2237033641|-1764.0941115315|-1764.0941115315|-1764.0941115315|-1764.0941115315|-1764.0941115315|-1764.0941115315|-1764.0941115315|-1764.0941115315|-1767.3728132284
04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116|4519.3639243116||4519.3639243116|-4712.0627456661|-4712.0627456661|-4712.0627456661|-4712.0627456661|-4712.0627456661|-4743.8474951846|-4800.4972168718|4614.2770602351|4614.2770602351|4614.2770602351|4614.2770602351|4614.2770602351|4614.2770602351||4614.2770602351|4614.2770602351|4614.2770602351|4614.2770602351|4614.2770602351|4538.7522891501|4530.6136546113|4444.5068657389|4444.5068657389|4444.5068657389|4444.5068657389|4347.0076285987|-4584.7666860503|-4584.7666860503||-4584.7666860503|-4584.7666860503|-4584.7666860503|-4584.7666860503||-4616.7407622781|-4620.5194596026|-4620.5194596026|-4703.721555065|-4703.721555065|-4792.5239500722|-4796.4710556358|-4810.0233951508|-4874.1239988352|-4874.1239988352|-4874.1239988352|-4921.582220928|-4956.0358010311|-4966.8087110764|-4966.8087110764|-4966.8087110764|-4966.8087110764|-4966.8087110764|-4966.8087110764|-4966.8087110764|-4966.8087110764|-4966.8087110764|-4966.8087110764|-4966.8087110764||-4966.8087110764|-4966.8087110764|-4966.8087110764|-4966.8087110764|-4966.8087110764|-5222.9541234182|5141.5100903754|5141.5100903754|-5374.2526017342|-5374.2526017342|-5374.2526017342|-5374.2526017342|-5419.0859025971|-5419.0859025971|-5419.0859025971|-5419.0859025971|-5419.0859025971|-5419.0859025971|-5419.0859025971||-5419.0859025971|-5419.0859025971|-5419.0859025971|-5426.2621139968|-5427.6245711075|-5440.0846363577|-5440.0846363577|-5440.0846363577|-5440.0846363577|-5440.0846363577|-5440.0846363577|-5440.0846363577|-5465.4066525577|-5465.4066525577|-5465.4066525577|-5465.4066525577|-5465.4066525577|-5465.4066525577|-5465.4066525577|-5507.0629472863|-5519.0143858737|-5571.0424516959|-5571.0424516959|-5613.7358733826|-5613.7358733826|-5613.7358733826|-5648.4287482029|-5667.625342009|-5667.625342009|-5667.625342009|-5667.625342009|-5667.625342009|-5722.4170466767|-5777.4078296408|-5794.2864773787|-5846.0405304207|-5858.523853912|-5858.523853912|-5858.523853912|-5858.523853912|-5858.523853912|-5858.523853912|-5858.523853912|-5858.523853912|-5858.523853912|-5858.523853912|-5858.523853912|-5905.4153932356|5632.6135068582|||5632.6135068582|5632.6135068582|5632.6135068582||5632.6135068582|5632.6135068582|5632.6135068582|5632.6135068582|5632.6135068582|5632.6135068582|5632.6135068582|5632.6135068582|5632.6135068582|5632.6135068582|5632.6135068582|5556.6261187314|5514.862354146|5422.6803934955|5364.5653351945|5364.5653351945|5364.5653351945|5364.5653351945|5364.5653351945|5364.5653351945|5364.5653351945|5364.5653351945|5364.5653351945|5350.9970304452|5350.9970304452|5350.9970304452|5329.4967004946||5289.3296672162|-5523.1930150466|-5523.1930150466|-5523.1930150466|-5523.1930150466|-5523.1930150466|-5523.1930150466|-5523.1930150466|-5523.1930150466|-5523.1930150466|-5535.1589056074|-5592.857895209|-5592.857895209|-5592.857895209|-5610.4460555032|-5610.4460555032|-5610.4460555032||-5610.4460555032|-5610.4460555032|-5610.4460555032|-5610.4460555032|-5610.4460555032|-5610.4460555032|-5610.4460555032|-5610.4460555032||-5621.5511727813|-5670.7790808682|5427.3010212576|5399.2233569529|5359.3592855032|5325.2880950036|5315.703148153|5315.703148153|5315.703148153|5297.7257201701|5227.5841335223|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616||5207.3522317616|5207.3522317616||||5207.3522317616|5207.3522317616|5207.3522317616|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556
04387|949910|/equities/aica-kogyo|TOPIX500||3255.9474076384|3255.9474076384|3255.9474076384|3255.9474076384|3255.9474076384|3226.362145134|3226.362145134|3226.362145134|3226.362145134|3226.362145134|3226.362145134|3226.362145134|3226.362145134|3226.362145134|3224.3554802935|3224.3554802935|3224.3554802935|-3406.620845455|-3406.620845455||-3406.620845455|-3406.620845455|-3406.620845455|-3406.620845455|-3406.620845455|-3423.6898282833|-3431.5442536481|-3450.686902739|-3450.686902739|-3450.686902739|-3450.686902739|-3450.686902739|-3450.686902739|-3450.686902739||-3450.686902739|-3450.686902739|-3450.686902739|-3450.686902739|3277.4171498127|3277.4171498127|3277.4171498127|3277.4171498127|3277.4171498127|3277.4171498127|3277.4171498127|3277.4171498127|3234.9532713737|-3376.7550452264||-3376.7550452264|-3376.7550452264|-3376.7550452264|-3376.7550452264||-3376.7550452264|-3376.7550452264|-3376.7550452264|-3376.7550452264|-3376.7550452264|-3428.4500502515|-3438.9445002795|-3454.8272225328|-3460.1415663544|-3460.1415663544|-3460.1415663544|-3460.1415663544|-3460.1415663544|-3460.1415663544|-3460.1415663544|-3460.1415663544|-3460.1415663544|-3473.0827629768|-3473.0827629768|-3473.0827629768|-3473.0827629768|-3473.0827629768|-3473.0827629768|-3473.0827629768||-3473.0827629768|-3473.0827629768|-3473.0827629768|-3473.0827629768|-3473.0827629768|-3528.7586255298|-3545.4184538449|-3545.4184538449|-3545.4184538449|-3545.4184538449|-3545.4184538449|-3545.4184538449|-3598.909393161|3416.6455424215|3416.6455424215|3416.6455424215|3416.6455424215|3416.6455424215|3416.6455424215||3416.6455424215|3411.2172693573|3387.9168645655|3387.9168645655|3387.9168645655|3387.9168645655|3387.9168645655|3379.1854050727|3356.5115295922|3356.5115295922|3356.5115295922|3350.4753492349|3350.4753492349|3350.4753492349|-3513.2438214403|-3513.2438214403|-3513.2438214403|-3513.2438214403|-3513.2438214403|-3513.2438214403|-3513.2438214403|-3513.2438214403|-3517.7709127114|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3519.278933|-3533.3654811111|-3575.2394234567|-3580.5438038408|-3613.5486709342|-3647.2464621869|-3647.2464621869|-3647.2464621869|-3688.5516246521|||-3697.0573607246|-3725.2304008051|-3736.963457784||-3736.963457784|-3755.8482864267|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3629.6132711549|3615.212306111|3615.212306111|3615.212306111|3539.5692290122||3476.9576237838|3476.9576237838|3476.9576237838|3476.9576237838|3476.9576237838|3476.9576237838|3476.9576237838|3476.9576237838|3476.9576237838|3476.9576237838|3476.9576237838|3476.9576237838|3417.0084708709|3399.2369762041|3399.2369762041|3399.2369762041|3399.2369762041||3399.2369762041|3399.2369762041|3397.4299735601|3373.5888595112|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787||-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3560.0434658652|-3573.270517628|3417.4153951698|3417.4153951698|3417.4153951698|3417.4153951698|3417.4153951698|3417.4153951698|3417.4153951698|3408.4615501886|3370.2350557652|3317.4833952946||3292.7593281051|3278.1770312279||||3269.9189235866|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3407.5933930132
04388|952959|/equities/ain-pharmaciez-inc|TOPIX500||-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856|-5144.6916245856||-5206.1523557377|-5206.1523557377|-5206.1523557377|-5206.1523557377|-5206.1523557377|-5206.1523557377|-5219.3915063753|-5301.7127848614|-5356.2919831793|-5467.3799813104|-5479.0333125671|-5482.092569519|-5514.5940068302|-5514.5940068302||-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302||-5514.5940068302|-5514.5940068302|-5514.5940068302|-5514.5940068302||-5557.1044520336|-5600.1783358439|-5600.1783358439|-5651.7572047456|-5651.7572047456|-5652.1072767429|-5652.1072767429|-5652.1072767429|-5660.6759626103|-5660.6759626103|-5660.6759626103|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827||-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5662.4501895827|-5939.3166528404|-5939.3166528404|-5939.3166528404|-5939.3166528404|-5939.3166528404|-5939.3166528404|-5939.3166528404|-5939.3166528404|-5939.3166528404|-5939.3166528404|-5939.3166528404|-5939.3166528404|-5939.3166528404|-5939.3166528404||-5939.3166528404|-5939.3166528404|-6018.3518364893|-6047.5575960992|-6074.0278964188|-6074.0278964188|-6229.3087737987|5763.6014940157|5763.6014940157|5763.6014940157|5763.6014940157|5763.6014940157|5712.1683266841|-6172.661958637|-6172.661958637|-6172.661958637|-6172.661958637|-6172.661958637|-6172.661958637|-6172.661958637|-6172.661958637|-6172.661958637|-6204.4577318189|5658.2188496062|5658.2188496062|-6085.8697733432|-6085.8697733432|-6085.8697733432|-6085.8697733432|-6085.8697733432|-6085.8697733432|-6085.8697733432|-6160.0219703813|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|5801.8100071943|||5801.8100071943|5636.6758987872|5636.6758987872||5636.6758987872|5636.6758987872|5621.0287764303|5565.7454030003|5565.7454030003|5564.3209443764|5564.3209443764|5564.3209443764|5564.3209443764|5564.3209443764|5564.3209443764|5428.6343826404|5377.760425156|5286.1548458716|5286.1548458716|5183.0609398573|5134.3899006074|5134.3899006074|5134.3899006074|5134.3899006074|5134.3899006074|5134.3899006074|5134.3899006074|5134.3899006074|5134.3899006074|5134.3899006074|5134.3899006074||5134.3899006074|5017.3776673416|4920.7665269033|4920.7665269033|4920.7665269033|4920.7665269033|4920.7665269033|4920.7665269033|4920.7665269033|4406.2741506645|4406.2741506645|4406.2741506645|4406.2741506645|4406.2741506645|4406.2741506645|4399.9433958821|4399.9433958821||-4727.6230573218|-4727.6230573218|-4727.6230573218|-4727.6230573218|-4727.6230573218|-4816.8033970242|4581.3291394763|4581.3291394763||4575.9651992768|4575.9651992768|4575.9651992768|4575.9651992768|4575.9651992768|4575.9651992768|4575.9651992768|4575.9651992768|4575.9651992768|4489.9613325297|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501||-4696.9542667501|-4696.9542667501||||-4696.9542667501|-4696.9542667501|-4696.9542667501|-4701.8936297224|-4725.8262552471|-4737.0847280523|-4738.8163645026|-4763.4620912244|-4763.4620912244|-4763.4620912244|-4873.235656916
04389|946132|/equities/air-water-inc|TOPIX500||-1932.958866889|-1932.958866889|-1932.958866889|-1952.9542965434|-1964.7754410746|-1964.7754410746|-1964.7754410746|-1968.8617161517|-1968.8617161517|-1968.8617161517|-1971.69797851|-1971.69797851|-1971.69797851|-1971.69797851|-1971.69797851|-1971.69797851|-1971.69797851|-1971.69797851|-1971.69797851||-1983.2755316778|-1990.7554209386|-1990.7554209386|-1990.7554209386|-1990.7554209386|-1998.5615788206|-1999.3184209118|-2028.5482454576|-2035.6647171751|-2049.3774635279|1955.188691686|1955.188691686|1955.188691686|1955.188691686||1955.188691686|1955.188691686|1955.188691686|1955.188691686|1955.188691686|1955.188691686|1955.188691686|1955.188691686|1955.188691686|1955.188691686|1955.188691686|1938.7929907622|-2060.7858651526|-2060.7858651526||-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526||-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526||-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2060.7858651526|-2227.5676279473|2073.6356445095|2073.6356445095|-2183.1687326483|-2183.1687326483|-2183.1687326483|-2183.1687326483|-2206.0763696092|-2237.0757649497|-2237.0757649497|-2240.3341832774|-2252.2862970037|-2252.2862970037|-2252.2862970037||-2252.2862970037|-2252.2862970037|-2252.2862970037|-2252.2862970037|-2252.2862970037|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2257.8272123857|-2293.6135693175|-2319.6261881305|-2331.584277271|-2331.584277271|-2331.584277271|-2337.0936414122|-2338.9373793469|-2348.3695945845|-2348.3695945845|-2348.3695945845|-2348.3695945845|-2348.3695945845|-2348.3695945845|-2348.3695945845|-2348.3695945845|-2348.3695945845|-2376.6606606494|-2387.7632001972|-2387.7632001972|-2387.7632001972|-2387.7632001972|-2433.2924446636|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|||2251.5094833032|2251.5094833032|2251.5094833032||2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2251.5094833032|2230.1427050709|2230.1427050709|2230.1427050709|2230.1427050709|2230.1427050709|2230.1427050709||2230.1427050709|2230.1427050709|2230.1427050709|2230.1427050709|2230.1427050709|2230.1427050709|2230.1427050709|2230.1427050709|2230.1427050709|2209.019672301|2145.8274136678|2115.0304596309|2090.4704521686|2090.4704521686|2090.4704521686|2084.3987063809|2084.3987063809||2080.054118201|2058.0992478752|2058.0992478752|2058.0992478752|2058.0992478752|2058.0992478752|2058.0992478752|2058.0992478752||1930.7120344138|1930.7120344138|1921.5689271265|1915.983243366|1915.983243366|1901.7485697079|1901.7485697079|1901.7485697079|1901.7485697079|1901.7485697079|1901.7485697079|1901.7485697079|1901.7485697079|1901.7485697079|1898.6095218976|1892.3517545746|1892.3517545746|1892.3517545746|1892.3517545746|1892.3517545746|1892.3517545746|1892.3517545746|1858.5689363164|1858.5689363164||1858.5689363164|1846.1560942178||||1846.1560942178|-1926.0605394189|-1926.0605394189|-1926.0605394189|-1926.0605394189|-1926.0605394189|-1926.0605394189|-1926.0605394189|-1926.0605394189|-1932.6783771321|-1949.8691730207
04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||-1702.068119354|-1721.3534659489|-1721.8649621654|-1739.5198383614|-1739.5198383614|-1739.5198383614|-1757.6193876363|-1757.6193876363|-1757.6193876363|-1757.6193876363|-1757.6193876363|-1757.6193876363|-1757.6193876363|-1783.1017457177|-1783.1017457177|-1783.1017457177|-1783.1017457177|-1783.1017457177|-1783.1017457177||-1783.1017457177|-1834.0574952418|-1843.0407909122|-1843.0407909122|-1843.0407909122|-1843.0407909122|-1843.0407909122|-1843.0407909122|-1843.0407909122|-1843.5731010135|-1866.4701122373|-1870.6334580414|-1891.0649533793|-1912.3221704215||-1940.1913004683|-1992.6292227426|-2030.0046919362|-2076.2274354847|-2144.6693727608|-2165.243747512|-2242.4930527911|-2272.5756142123|-2334.6117935692|-2395.0408817436|-2521.489868604|-2601.7093171663|-2680.732771298|-2793.0366092222||-2891.8742476059|-5059.3964790815|-5059.3964790815|-5059.3964790815||-5118.4960878683|-5149.742083788|-5149.742083788|4736.0756759545|4736.0756759545|4736.0756759545|4736.0756759545|4736.0756759545|4736.0756759545|4736.0756759545|4736.0756759545|4708.4174177272|4644.6353290267|4644.6353290267|4644.6353290267|4644.6353290267|4644.6353290267|4644.6353290267|4644.6353290267|4644.6353290267|4644.6353290267|4491.9836989185|-4944.980843659|-4944.980843659||-4944.980843659|-4944.980843659|-4944.980843659|-4944.980843659|-4944.980843659|-5313.1453818434|-5391.9126165338|-5391.9126165338|-5391.9126165338|-5391.9126165338|-5391.9126165338|-5391.9126165338|-5495.9584628154|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969||-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5545.1091655969|-5625.0657395521|-5675.5730439468|-5774.7478266075|-5805.4420295639|-5837.3244772933|-5915.5827525481|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-5999.4899476866|-6023.8221640963|-6025.7922787628|-6025.7922787628|-6025.7922787628|-6025.7922787628|-6061.2691986253|-6064.455800772|-6064.455800772|-6075.4508897467|-6161.3898774963|-6189.4628117239|-6189.4628117239|-6295.2351550604|||-6295.2351550604|-6295.2351550604|-6295.2351550604||-6295.2351550604|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5838.267159456|5754.5746216178|5726.1384684642|5649.1538538491|5585.6153931657||5366.9615479619|-5909.5609767327|-5909.5609767327|-5909.5609767327|-5922.7975021391|-5922.7975021391|-6022.6638912657|5511.7943878386|5511.7943878386|5511.7943878386|5412.2715420429|5336.5794911588|5295.7050633179|5295.7050633179|5295.7050633179|5228.0056259088|-5643.8992516235||-5643.8992516235|-5643.8992516235|-5643.8992516235|-5643.8992516235|-5657.6102795817|-5667.8009891591|-5667.8009891591|-5667.8009891591||-5667.8009891591|-5667.8009891591|-5667.8009891591|-5667.8009891591|5243.1488488902|5243.1488488902|5243.1488488902|5218.0542765446|5193.8386130181|5193.8386130181|5191.8206264565|5191.8206264565|5191.8206264565|5191.8206264565|5182.522918285|5124.4699092055|5097.4110102283|5081.4011224759|5020.255787953|5020.255787953|5020.255787953|5020.255787953|4887.0619866144|-5215.528829253||-5215.528829253|-5215.528829253||||-5215.528829253|-5215.528829253|-5239.0882171208|-5239.0882171208|-5239.0882171208|-5239.0882171208|-5250.7820089546|-5250.7820089546|-5250.7820089546|-5250.7820089546|-5250.7820089546
04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|6053.3894060567|5587.1662302243|5587.1662302243|5587.1662302243||5587.1662302243|5587.1662302243|5587.1662302243|5547.2692018453|5547.2692018453|5547.2692018453|5547.2692018453|5547.2692018453|5547.2692018453|5547.2692018453|5547.2692018453|5547.2692018453|5547.2692018453|5547.2692018453||5541.4435246071|5541.4435246071|5541.4435246071|5541.4435246071|5541.4435246071|5439.7705828968|5297.2394501123|5297.2394501123|5297.2394501123|5297.2394501123|5297.2394501123|-5720.0005059597|-5720.0005059597|-5720.0005059597||-5720.0005059597|-5720.0005059597|-5720.0005059597|-5730.1672288441||-5758.2413653823|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431|-5766.342435431||-5766.342435431|-5767.65826159|-5769.7314017667|-6067.7571130741|-6173.841236749|5877.7206953716|5877.7206953716|5854.9816655128|5854.9816655128|5854.9816655128|5854.9816655128|5854.9816655128|5854.9816655128|5854.9816655128|5833.1462950142|5810.2736611269|5809.8060443477|5809.8060443477|5809.8060443477||5809.8060443477|5809.8060443477|5666.3400492752|5565.9889436391|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5937.6942682276|-5952.2714091418|-5975.3015657131|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6017.3617536039|-6062.7352817821|5632.0003475204|5632.0003475204|5632.0003475204|5632.0003475204|5632.0003475204|5632.0003475204|5632.0003475204|5620.3337194671|5619.8934808236|5619.8934808236|5572.5381102691|5572.5381102691|5572.5381102691|5572.5381102691|5572.5381102691|5572.5381102691|5572.5381102691|||5557.597900299|5556.60877811|5520.1764201222||5381.5293556914|-5700.490625258|-5700.490625258|-5700.490625258|-5700.490625258|-5700.490625258|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952|-5741.5881355952||-5741.5881355952|-5741.5881355952|-5741.5881355952|-5780.986817328|-5798.9158238617|-5798.9158238617|-5833.9064709575|-5878.7679026939|-5878.7679026939|-5878.7679026939|-5878.7679026939|-5887.408780771|-5930.7319786345|-5966.0355318161|-6068.6964144365|-6068.6964144365|-6068.6964144365||-6068.6964144365|-6068.6964144365|-6068.6964144365|-6068.6964144365|-6104.1453780831|-6104.1453780831|-6104.1453780831|-6104.1453780831||-6104.1453780831|-6104.1453780831|-6104.1453780831|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5692.6609410033|5614.5677122259|5556.8669701873|5556.8669701873|5556.8669701873|5556.8669701873|5556.8669701873|5492.5188557637|5343.4098397374|5271.3998219305||5218.1664688117|5131.2178627304||||5131.2178627304|5103.5198474783|5063.5220527536|5060.1753737699|5060.1753737699|5047.5837486333|5019.7597207036|4998.1774674485|-5374.2994229031|-5374.2994229031|-5440.8326921146
04392|946105|/equities/alfresa-holdings-corp|TOPIX500||-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542|-2298.2359568542||-2298.2359568542|-2324.3507638604|-2324.3507638604|-2324.3507638604|-2333.7508487337|-2354.5009430375|-2368.9732700417|-2403.9425222685|-2422.3528025206|-2432.5586694673|-2440.2082007025|-2440.2082007025|-2440.2082007025|-2440.2082007025||-2440.2082007025|-2440.2082007025|-2440.2082007025|-2440.2082007025|-2440.2082007025|-2440.2082007025|-2440.2082007025|-2440.2082007025|-2440.2082007025|-2440.2082007025|-2444.343101835|-2444.343101835|-2444.343101835|-2444.343101835||-2444.343101835|2264.7768952274|2264.7768952274|2264.7768952274||2264.7768952274|2264.7768952274|2264.7768952274|2264.7768952274|2264.7768952274|2264.7768952274|2264.7768952274|2249.0671546017|2249.0671546017|2220.0746162241|2205.7556990422|2205.7556990422|2181.9229989357|2157.1366654841|2140.8462949824|2135.3847722027|2126.6775246696|2104.4750274107|2092.3333637896|2071.5926264329|2039.9362515922|-2252.6698168668|-2252.6698168668|-2252.6698168668||-2252.6698168668|-2252.6698168668|-2252.6698168668|-2252.6698168668|-2252.6698168668|-2382.5775742964|2264.359321298|2264.359321298|2264.359321298|2264.359321298|2226.5659125533|2223.2943364856|2223.2943364856|2215.9103738728|2201.5948598587|2193.5677282206|2193.5677282206|2168.9085869118|2156.3706521243||2144.3285023603|2136.059447067|2094.6326056797|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2221.004566662|-2239.86618518|-2241.0107224445|-2241.0107224445|-2245.039691605|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2261.0928499767|-2265.6309444186|-2268.701049354|-2285.8900548377|-2293.7716726392|-2293.7716726392|-2300.0431037575|-2300.0431037575|-2300.0431037575|-2310.2145597305|-2374.0995108117|2277.0905566047|2277.0905566047|2277.0905566047|2277.0905566047|2260.933951783|2256.8432797589|||2251.4369775099|2214.0966416776|2203.5240463085||2146.8878292316|-2276.9797469362|-2276.9797469362|-2276.9797469362|-2276.9797469362|-2276.9797469362|-2291.4784208148|-2291.4784208148|-2291.4784208148|-2291.4784208148|-2291.4784208148|-2291.4784208148|-2319.1894083445|-2319.1894083445|-2319.1894083445|-2319.1894083445|-2320.5715648272|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292||-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2338.3833278292|-2360.3425864769|-2362.9917627521|-2389.1019586135|-2399.6410651261|-2436.9072166969|-2436.9072166969|-2436.9072166969||-2436.9072166969|-2436.9072166969|-2436.9072166969|-2436.9072166969|-2436.9072166969|-2436.9072166969|-2449.5085277049|-2449.5085277049||-2449.5085277049|-2503.1941395129|-2503.1941395129|-2503.1941395129|-2531.3545994588|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2351.8939315237|2338.5662193212||2338.5662193212|2338.5662193212||||2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212
04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500||1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432|1504.1953523432||1504.1953523432|1504.1953523432|1504.1953523432|1484.8003914925|1484.3112502349|1484.3112502349|1484.3112502349|1484.3112502349|1484.3112502349|1484.3112502349|1484.3112502349|1484.3112502349|1484.3112502349|1484.3112502349||1484.3112502349|1484.3112502349|1484.3112502349|1484.3112502349|1484.3112502349|1463.6632306971|1463.6632306971|1463.6632306971|1463.6632306971|1463.6632306971|1463.6632306971|1459.4986017793|1459.4986017793|1459.4986017793||1457.9706686437|1451.4951873819|1430.726274368|1430.726274368||1430.726274368|1430.726274368|1430.726274368|1430.726274368|1430.726274368|1430.726274368|1430.726274368|1430.726274368|1430.726274368|1430.55697152|1424.0633016889|1397.2647796544|1390.6553107271|1390.1588624514|1390.1588624514|1390.1588624514|-1540.7250500439|-1540.7250500439|-1540.7250500439|-1540.7250500439|-1540.7250500439|-1540.7250500439|-1540.7250500439|-1540.7250500439||-1540.7250500439|-1540.7250500439|-1540.7250500439|-1540.7250500439|-1540.7250500439|-1619.0278333821|-1636.9475926468|1510.4419416646|1510.4419416646|1510.4419416646|1510.4419416646|1510.4419416646|1510.4419416646|1510.4419416646|1503.0101991535|1503.0101991535|1503.0101991535|1503.0101991535|1488.0668879483||1479.7276394424|1479.7276394424|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1442.5586909705|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1417.4300993138|1408.2001103486|1367.5834559429|||1356.1760621588|1335.1400690653|1313.9611878504||1287.0679865004|1265.075540556|1240.7783783956|1231.0870871062|1203.97094053|1203.97094053|1203.97094053|1203.97094053|1203.97094053|1203.97094053|1202.0788228111|1181.3689170507|1181.3689170507|1158.6599078341|1155.0110087046|1146.155566302|1146.155566302|1136.9308179725|1136.9308179725|1136.9308179725|1124.1731310806|1109.9701456451|1103.4946062724|1097.027923556|1097.027923556|1097.027923556|1094.5032483956||1072.6980537729|1052.1645041921|1044.6963719152|1044.6963719152|1044.6963719152|1044.6963719152|1044.6963719152|1044.6963719152|1044.6963719152|1044.6963719152|1044.6963719152|1044.6963719152|1033.6904132391|-1116.2694950553|-1116.2694950553|-1116.2694950553|-1116.2694950553||-1116.2694950553|-1116.2694950553|-1116.2694950553|-1116.2694950553|-1116.2694950553|-1145.7994389503|-1173.3604877226|-1182.9622602504||-1182.9622602504|-1182.9622602504|-1186.4858447227|-1192.6509385808|-1193.2788206453|-1194.6986896059|-1205.5540995621|-1249.5323328468|1234.9918523924|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|-1285.5537898809|-1285.5537898809||-1285.5537898809|-1285.5537898809||||-1285.5537898809|-1285.5537898809|-1285.5537898809|-1285.5537898809|-1285.5537898809|-1285.5537898809|-1285.5537898809|-1285.5537898809|-1285.5537898809|-1288.7542109788|-1290.671345532
04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500||-1531.8438651698|-1531.8438651698|-1532.3820724109|-1541.7250760721|-1541.7250760721|-1541.7250760721|-1541.7250760721|-1543.9754025582|-1543.9754025582|-1562.6671139535|1464.9859844826|1464.9859844826|1464.9859844826|1464.9859844826|1464.9859844826|1464.9859844826|1464.9859844826|1453.3513896521|1453.3513896521||1453.3513896521|1453.3513896521|1453.3513896521|1453.3513896521|1453.3513896521|1453.3513896521|1453.3513896521|1453.3513896521|1453.3513896521|1453.3513896521|1450.9459885024|1441.6899872248|1421.2993669443|-1525.7955794489||-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489||-1525.7955794489|-1525.7955794489|-1525.7955794489|-1525.7955794489||-1525.7955794489|-1525.7955794489|-1525.7955794489|-1560.8217030233|-1560.8217030233|-1584.301485214|-1584.301485214|-1592.97387246|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635||-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1622.5081407635|-1761.5923786261|-1834.6176118581|-1834.6176118581|-1834.6176118581|-1834.6176118581|-1834.6176118581|-1846.5473465091|-1897.4692738989|1794.816700708|1794.816700708|1794.816700708|1794.816700708|1794.816700708|1777.6296674533||1772.584065688|1772.584065688|1772.584065688|1772.584065688|1772.584065688|1772.584065688|1766.59340632|1741.3260070222|1733.4177855803|1730.4919839781|-1814.4306827452|-1814.4306827452|-1814.4306827452|-1814.4306827452|-1814.4306827452|-1814.4306827452|-1814.4306827452|-1822.7183576752|-1822.7183576752|-1822.7183576752|-1849.4092863058|-1853.1238188721|-1853.1238188721|-1853.1238188721|-1853.1238188721|-1853.1238188721|-1857.1242388564|-1857.1242388564|-1857.1242388564|-1857.1242388564|-1857.1242388564|-1857.1242388564|-1875.9100939159|-1875.9100939159|-1875.9100939159|-1875.9100939159|-1875.9100939159|-1894.2889932399|1752.687880845|1752.687880845|1752.687880845|1752.687880845|1752.687880845|-1786.4292225698|-1786.4292225698|-1786.4292225698|-1786.4292225698|-1786.4292225698|-1786.4292225698|||-1786.4292225698|-1786.4292225698|-1786.4292225698||-1786.4292225698|-1786.4292225698|-1786.4292225698|-1786.4292225698|-1786.4292225698|-1786.4292225698|-1790.3826991668|-1790.3826991668|-1790.3826991668|-1790.3826991668|-1790.3826991668|-1790.3826991668|-1790.3826991668|-1790.3826991668|-1790.3826991668|-1791.0641101853|-1802.4556915868|-1802.4556915868|-1805.2285462076|-1831.4761624529|1697.9563964624|1697.9563964624|1697.9563964624|1697.9563964624|1697.9563964624|1693.4793294027|1664.7270326697||1614.5749567143|1614.5749567143|1614.5749567143|1614.5749567143|1614.5749567143|1614.5749567143|1614.5749567143|1614.5749567143|1614.5749567143|1610.0277296826|1599.8737403489|1599.8737403489|1565.8874892765|1542.205746607|1542.205746607|1542.205746607|1539.7008295633||1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524||1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524|1519.1491371489|1519.1491371489|1519.1491371489|1519.1491371489|1519.1491371489|1519.1491371489|1519.1491371489|1519.1491371489|1518.6976826854|1518.6976826854|1518.6976826854|1518.6976826854|1518.6976826854|1501.0529807615|1490.5866452906|1486.7629392118|1444.9865991242|-1541.7264617111||-1541.7264617111|-1541.7264617111||||-1541.7264617111|-1541.7264617111|-1543.1437798903|-1543.1437798903|-1548.782444309|-1548.782444309|-1556.459791038|-1556.459791038|-1556.459791038|-1556.459791038|-1556.459791038
04395|952375|/equities/amano-corp|TOPIX500||-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|-4514.8423328447|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644||4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4202.3966627644|4201.0930545743|4201.0930545743|4201.0930545743|4201.0930545743||4201.0930545743|4201.0930545743|4201.0930545743|4138.3256161937|4134.5284624374|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312||4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312||4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4093.2811464312|4079.0901627014|4072.9306701743|4072.9306701743|4072.9306701743|4072.9306701743|4011.8674113048|3912.6860125609|3849.3177917343|3752.3799897954|3752.3799897954|3613.0333219949|3547.4814688833|3451.4238543147||-3867.7911153199|-3867.7911153199|-3867.7911153199|-3867.7911153199|-3867.7911153199|-4007.6701193719|-4007.6701193719|-4007.6701193719|-4007.6701193719|-4008.355688191|-4069.0063202122|4010.661586604|4010.661586604|4010.661586604|4010.661586604|4010.661586604|4010.661586604|4010.661586604|4010.661586604||4010.661586604|4010.661586604|4010.661586604|4010.661586604|4010.661586604|4010.661586604|4010.661586604|3977.7350962267|3948.9089111477|3948.9089111477|3948.9089111477|3921.1210123863|3902.634458207|3873.7605091189|3867.2290236036|3867.2290236036|3824.7277415688|3824.7277415688|3824.7277415688|3773.5924258984|3773.5924258984|3773.5924258984|3773.5924258984|3773.5924258984|3741.5471398871|3722.7745998746|3707.8051109718|-3894.4301834548|-3894.4301834548|-3894.4301834548|-3894.4301834548|-3894.4301834548|-3919.033537172|-3937.6283088779|-3937.6283088779|-3937.6283088779|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|||-3941.0058563311|-3941.0058563311|-3941.0058563311||-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3941.0058563311|-3988.3953959234|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3751.6224012764|3706.6915569738|3693.5461744153||3641.1310795251|3641.1310795251|3512.7567550278|-3804.1918228405|-3804.1918228405|-3804.1918228405|-3804.1918228405|-3804.1918228405|-3804.1918228405|-3804.1918228405|-3804.1918228405|-3804.1918228405|-3841.8770169034|3618.8229972598|3618.8229972598|3618.8229972598|3618.8229972598||3618.8229972598|3618.8229972598|3618.8229972598|3618.8229972598|3618.8229972598|3581.8033302887|3579.9049174032|3579.9049174032||3579.9049174032|3579.9049174032|3579.9049174032|3579.9049174032|3579.9049174032|3486.1165748925|3357.2272328303|3357.2272328303|3357.2272328303|3357.2272328303|3357.2272328303|3357.2272328303|3357.2272328303|3357.2272328303|3352.9747031448|3334.9383544923|3334.9383544923|3334.9383544923|3334.9383544923|3334.9383544923|3334.9383544923|3334.9383544923|3285.5426161025|3238.1029067806||3214.4476742007|3210.7687335811||||3210.7687335811|3196.0654781633|3196.0654781633|3196.0654781633|3181.6283090704|3153.1093349409|3153.1093349409|3153.1093349409|3153.1093349409|3153.1093349409|3153.1093349409
04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH||-2935.1286965967|-2935.1286965967|-2935.1286965967|-2935.1286965967|-2935.1286965967|-2935.1286965967|-2948.4485517742|-2972.4357196664|-2972.4357196664|-2972.4357196664|-2972.4357196664|-2972.4357196664|-2972.4357196664|-2972.4357196664|-2972.4357196664|-2985.6230218516|-3008.7478020573|-3009.8308911748|-3024.0343235276||2890.8033042869|2890.8033042869|-3006.353886405|-3006.353886405|-3006.353886405|-3006.353886405|-3006.353886405|-3006.353886405|-3006.353886405|-3006.353886405|-3006.353886405|-3006.353886405|-3006.353886405|-3006.353886405||-3025.3376515611|-3035.2362795123|-3040.4291994581|-3049.0046660646|-3075.5607400717|-3082.0674889686|-3090.4916544096|-3127.1573937884|2961.9857424028|2961.9857424028|2961.9857424028|2927.4841582253|2921.3404090882|2921.3404090882||2921.3404090882|2899.2671212091|2879.6754582828|2879.6754582828||2847.7046689267|2847.7046689267|2847.7046689267|2847.7046689267|2830.7341591688|2830.7341591688|2824.8194913152|2824.8194913152|2824.8194913152|2820.4661014614|2803.6567794015|2777.3130882239|2768.6256535821|2764.2229484246|2739.6366093606|-2885.1353283361|-2885.1353283361|-2885.1353283361|-2885.1353283361|-2885.1353283361|-2885.1353283361|-2885.1353283361|-2885.1353283361|-2885.1353283361||-2885.1353283361|-2885.1353283361|-2885.1353283361|-2885.1353283361|-2885.1353283361|-2958.5670314846|-2980.2967016496|-3018.6770083313|-3018.6770083313|-3018.6770083313|-3018.6770083313|-3018.6770083313|-3043.9188981459|2949.6555431399|2949.6555431399|2949.6555431399|2949.6555431399|2945.0617145999|2938.7907939999||2937.989771111|2936.7664123456|2929.8294845731|2929.8294845731|2929.8294845731|2929.8294845731|2929.8294845731|2917.5883161923|2900.0147957692|-2990.4132079002|-2990.4132079002|-2990.4132079002|-2990.4132079002|-2990.4132079002|-2990.4132079002|-2990.4132079002|-2990.4132079002|-2990.4132079002|-2999.9313421113|-3004.9514912348|-3014.359865722|-3014.359865722|-3029.92762858|-3066.3194580224|-3066.3194580224|-3066.3194580224|-3066.3194580224|-3066.3194580224|-3066.3194580224|-3066.3194580224|-3066.3194580224|-3066.3194580224|-3108.05171645|-3108.05171645|-3108.05171645|-3108.05171645|-3108.05171645|-3108.05171645|-3108.05171645|-3108.05171645|-3108.05171645|-3108.05171645|-3116.1871436434|-3116.1871436434|-3116.1871436434|-3116.1871436434|-3116.1871436434|-3151.4579373816|-3151.778317755|||-3151.778317755|-3152.3374293272|-3152.3374293272||-3154.3105162703|-3154.3105162703|-3154.3105162703|-3154.3105162703|-3154.3105162703|-3154.3105162703|-3165.0672403003|-3171.6302670003|-3183.0262198725|-3183.0262198725|-3183.0262198725|-3183.0262198725|-3183.0262198725|-3183.0262198725|-3183.0262198725|-3183.0262198725|-3220.4735776361|-3243.4150862623|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431||-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3246.5185969431|-3291.6317743812|-3302.7019715347|-3303.8419401663|-3303.8419401663|-3332.4910446292|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543||3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543||3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3124.9070826159|3103.4109244786|3103.4109244786|3103.4109244786|3103.4109244786|3103.4109244786|3103.4109244786|3074.6232494207|3068.6070754812|3068.6070754812|3068.6070754812|3068.6070754812|3068.6070754812|3068.6070754812|3068.6070754812|3051.8411949791|3020.6013277546||2991.9456780723|2991.9456780723||||2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723
04397|946220|/equities/anritsu-corp|TOPIX500||1131.2918089313|1131.2918089313|1131.2918089313|1131.2918089313|1131.2918089313|1128.3917416005|1128.3917416005|1128.3917416005|1128.3917416005|1128.3917416005|1128.3917416005|1128.3917416005|1128.3917416005|1124.3503148919|1124.3503148919|1124.3503148919|1124.3503148919|1121.8892387687|1091.7658208541||1090.1564676157|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849|1088.8545608849||1088.7648899813|1088.7648899813|1087.7145267233|1087.7145267233|1087.7145267233|-1149.1198649138|-1149.1198649138|-1149.1198649138|-1149.1198649138|-1149.1198649138|-1149.1198649138|-1149.1198649138|-1149.1198649138|-1149.1198649138||-1149.1198649138|-1149.1198649138|-1149.1198649138|-1149.1198649138||-1151.9113373304|-1151.9113373304|-1151.9113373304|-1175.8689349758|1087.12065549|1087.12065549|1087.12065549|1087.12065549|1087.12065549|1087.12065549|1087.12065549|1079.1618394333|1077.5409327036|1066.4621474485|1061.0211696895|1061.0211696895|1051.9124107661|1029.2637897401|-1140.986939866|-1140.986939866|-1140.986939866|-1140.986939866|-1140.986939866|-1140.986939866||-1140.986939866|-1140.986939866|-1140.986939866|-1140.986939866|-1140.986939866|-1214.1299386098|-1228.033265122|1213.1122706482|1213.1122706482|1213.1122706482|1213.1122706482|1213.1122706482|1213.1122706482|1213.1122706482|1205.4025229425|1197.2253401131|1197.2253401131|1197.2253401131|1194.6948223479||1189.6849658616|1189.6849658616|1165.438894466|1165.438894466|1165.438894466|1165.438894466|1165.438894466|1165.438894466|1165.438894466|1165.438894466|1165.438894466|1146.5709938511|1139.6899931679|1128.9611035199|1115.7901150221|1115.5445722468|1112.8050274651|1112.8050274651|1090.922252739|-1177.8323550936|-1177.8323550936|-1177.8323550936|-1177.8323550936|-1177.8323550936|-1177.8323550936|-1177.8323550936|-1198.1748389929|-1208.8609322143|-1213.484369127|-1224.7096970192|-1224.7096970192|-1224.7096970192|-1250.4965395299|-1250.4965395299|-1261.8017105888|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|||-1263.8961072453|-1263.8961072453|-1263.8961072453||-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1263.8961072453|-1273.8846871213|-1273.8846871213|-1273.8846871213|-1273.8846871213|-1273.8846871213|-1273.8846871213|-1273.8846871213|-1273.8846871213|-1273.8846871213|-1273.8846871213|-1288.7329856903|-1290.786650767|-1297.5129452966|-1312.0345003662|-1312.0345003662|-1314.8438892958|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399||1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1231.3525099399|1178.141677711|-1238.8257082347|-1238.8257082347|-1238.8257082347||-1238.8257082347|-1238.8257082347|-1238.8257082347|-1238.8257082347|-1241.7230091497|-1258.3311212774|-1275.7916615603|-1275.7916615603||-1275.7916615603|-1278.8518461781|-1281.252051309|-1284.6542467749|-1284.6542467749|-1284.6542467749|-1284.6542467749|-1299.726940861|1296.0245925232|1296.0245925232|1296.0245925232|1296.0245925232|1296.0245925232|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025||1294.9560666025|1294.9560666025||||1294.9560666025|1279.6178517805|1256.6865019784|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603
04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500||-2561.7982590057|-2580.3036211175|-2590.5318012417|-2602.2297791574|-2644.9775323971|-2665.0305915523|-2698.7562128359|-2722.7846809288|-2724.1570134924|-2724.1570134924|2555.575540564|2544.8617117378|2534.9019019309|2530.5021132566|2518.7662143828|2518.7662143828|2518.7662143828|2518.7662143828|-2686.8985007126||-2686.8985007126|-2686.8985007126|-2686.8985007126|-2686.8985007126|-2686.8985007126|-2693.7483341251|-2716.8314823612|2555.8843051955|2555.8843051955|2555.8843051955|2555.8843051955|2537.5658946617|2535.236384632|2535.236384632||2535.236384632|2535.236384632|2535.236384632|2535.236384632|2535.236384632|-2705.3807242203|-2705.3807242203|-2705.3807242203|-2705.3807242203|-2705.3807242203|-2705.3807242203|-2705.3807242203|-2705.3807242203|-2705.3807242203||-2705.3807242203|-2705.3807242203|-2705.3807242203|-2705.3807242203||-2705.3807242203|-2717.9515113831|-2717.9515113831|2506.8744359522|2506.8744359522|2506.8744359522|2506.8744359522|2506.8744359522|2506.8744359522|2503.8882621691|2490.4086452813|2490.4086452813|2490.4086452813|2490.4086452813|2436.2873836459|2376.2637596066|2339.487510674|2315.9861229711|2295.3456921901|2266.8841024334|-2488.186349332|-2488.186349332|-2488.186349332|-2488.186349332||-2488.186349332|-2488.186349332|-2488.186349332|-2488.186349332|-2488.186349332|-2561.7070548133|-2562.6953332204|-2562.6953332204|-2562.6953332204|-2562.6953332204|-2562.6953332204|-2605.3814584642|-2605.3814584642|-2605.3814584642|-2617.3127316269|-2634.9308129188|2485.661990925|2485.661990925|2485.661990925||2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2485.661990925|2483.1799899166|2436.1999887962|2409.9722097736|2342.4413441929|-2475.3472066775|-2475.3472066775|-2475.3472066775|-2475.3472066775|-2475.3472066775|-2475.3472066775|-2475.3472066775|-2475.3472066775|-2475.3472066775|-2475.3472066775|-2494.2800414529|-2494.2800414529|-2494.2800414529|-2494.2800414529|-2494.2800414529|-2510.672268281|-2533.6531295245|-2533.6531295245|-2533.6531295245|-2533.6531295245|-2561.2649239019|-2561.2649239019|-2561.2649239019|-2566.794359891|-2574.5208755836|-2574.5208755836|-2574.5208755836|||-2574.5208755836|-2574.5208755836|-2574.5208755836||-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2583.156430485|-2612.5627005388|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465||2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2424.599937465|2175.9107414494|2175.9107414494|2175.9107414494||2175.9107414494|2013.2897127216|-2330.3471018909|-2330.3471018909|-2330.3471018909|-2388.9412243232|-2447.6569159146|-2494.0632399051||-2531.5147110057|-2557.1830122286|-2567.0889532519|-2567.0889532519|-2567.0889532519|-2567.0889532519|-2927.543281391|3155.9778042117|3155.9778042117|3155.9778042117|3155.9778042117|3155.9778042117|3145.2531157908|3137.4479064342|3116.4421182603|3092.4356869559|3090.0687493282|3090.0687493282|3066.2986103647|3045.1404433008|3045.1404433008|3045.1404433008|3045.1404433008|3045.1404433008||3016.0449370009|2991.5625063656||||2991.5625063656|2991.5625063656|2991.5625063656|2991.5625063656|2991.5625063656|2991.5625063656|2976.5154399575|2976.5154399575|2968.5539767492|2968.5539767492|2968.5539767492
04399|951876|/equities/ariake-japan-co-ltd|TOPIX500||5081.6945009676|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5062.1413671007|5044.8078465502|5044.8078465502|-5393.9828584816|-5393.9828584816|-5393.9828584816||-5393.9828584816|-5393.9828584816|-5393.9828584816|-5393.9828584816|-5393.9828584816|-5393.9828584816|5129.8216449218|5129.8216449218|5129.8216449218|5129.8216449218|5129.8216449218|5129.8216449218|5129.8216449218|5129.8216449218||5129.8216449218|5129.8216449218|5129.8216449218|5129.8216449218|5095.912938802|5084.34770978|5045.9418997556|5035.4838268587|5035.4838268587|5033.3750948873|5033.3750948873|4980.9723276526|4916.2994892354|4916.2994892354||4916.2994892354|4828.1105435949|4801.1461503359|4801.1461503359||4801.1461503359|4670.1623892621|-4993.6181386037|-4993.6181386037|-4993.6181386037|-4993.6181386037|-4995.409042893|-5019.3433809922|-5128.0782481385|-5128.0782481385|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622||-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5158.0642101622|-5427.0157890691|5100.6845547836|5100.6845547836|5100.6845547836|5100.6845547836|5100.6845547836|5100.6845547836|5100.6845547836|5072.4272830929|5053.5274717097|5053.5274717097|5053.5274717097|5053.5274717097|5053.5274717097||5053.5274717097|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|4969.26366576|-5356.1309404849|-5356.1309404849|-5374.5899338721|||-5381.7025718628|-5381.7025718628|-5381.7025718628||-5381.7025718628|-5381.7025718628|-5381.7025718628|-5381.7025718628|-5381.7025718628|-5381.7025718628|-5381.7025718628|-5381.7025718628|-5383.6199258656|-5383.6199258656|-5383.6199258656|-5383.6199258656|-5383.6199258656|-5383.6199258656|-5383.6199258656|-5383.6199258656|-5424.901143044|-5424.901143044|-5494.3346033822|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043||-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5547.3716579043|-5633.7462865603|5191.8009588921|5191.8009588921|5191.8009588921|5191.8009588921|5191.8009588921||5191.8009588921|5191.8009588921|5191.8009588921|5191.8009588921|5019.7788432135|4988.9010194972|4988.9010194972|4988.9010194972||4513.3667932982|4513.3667932982|4513.3667932982|4513.3667932982|4513.3667932982|4513.3667932982|4493.7408814425|4482.2726931389|4482.2726931389|4446.1363257098|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544||-4694.2948586544|-4694.2948586544||||-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4757.8276207272
04400|952550|/equities/as-one-corp|TOPIX500||-2924.8304028349|-2924.8304028349|-2924.8304028349|-2924.8304028349|-2938.2004475943|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407|-2963.7952409407||-2963.7952409407|-3049.9447419021|-3049.9447419021|-3051.6886021135|-3062.9040023483|-3085.0600026092|-3096.2333362325|-3139.5648180361|-3152.0494796824|2950.4796793115|2950.4796793115|2950.4796793115|2950.4796793115|2950.4796793115||2950.4796793115|2950.4796793115|2950.4796793115|2873.9774214573|2857.5304682859|2795.4505203176|2778.7228003529|-2983.8047062638|-2983.8047062638|-2983.8047062638|-2983.8047062638|-2983.8047062638|-2983.8047062638|-2983.8047062638||-2983.8047062638|-2983.8047062638|-2983.8047062638|-2983.8047062638||-2983.8047062638|-2983.8047062638|-2983.8047062638|-2983.8047062638|-2983.8047062638|-2990.9402692233|-2990.9402692233|-2990.9402692233|-3028.2669658036|-3101.9077397818|2800.2008233778|2800.2008233778|2800.2008233778|2800.2008233778|2766.9990718489|2766.9990718489|2766.9990718489|2758.7334220357|2758.7334220357|2749.4548420193|2749.4548420193|2714.4498244659|2710.2775827399|-3059.657418246||-3059.657418246|-3059.657418246|-3059.657418246|-3059.657418246|-3059.657418246|-3211.95268694|2999.0580426063|2999.0580426063|2999.0580426063|2980.0644917847|2950.3620511885|2950.3620511885|2950.3620511885|2950.3620511885|2943.4526430396|2943.4526430396|2943.4526430396|2943.4526430396|2943.4526430396||2931.7872136291|2931.7872136291|2879.8746818101|2826.0829797891|2769.5644219878|2747.0160244309|2728.8233604788|2705.3037338653|2686.9763709615|2664.7084826685|2664.7084826685|2621.7038696317|2619.7979871996|2619.7979871996|2559.8883702563|2559.8883702563|2559.8883702563|2559.8883702563|2559.8883702563|2559.8883702563|2559.8883702563|2559.8883702563|2559.8883702563|2559.8883702563|2504.4593002848|2418.6492225387|2383.5269139319|-2556.0859701283|-2556.0859701283|-2556.0859701283|-2556.0859701283|-2556.0859701283|-2556.0859701283|-2556.0859701283|-2556.0859701283|-2556.0859701283|-2596.2621890315|-2620.5690989238|-2621.9378876931|-2654.5976529924|-2706.2954180313|-2706.2954180313|-2706.2954180313|-2706.2954180313|-2706.2954180313|-2706.2954180313|-2706.2954180313|-2706.2954180313|-2706.2954180313|||-2706.2954180313|-2706.2954180313|-2706.2954180313||-2706.2954180313|-2706.2954180313|-2726.5747493238|-2726.5747493238|-2726.5747493238|-2726.5747493238|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2744.1162902616|-2760.4625447352|-2824.5139385946|2608.9772163092|2608.9772163092|2608.9772163092|2608.9772163092|2608.9772163092|2608.9772163092|2608.9772163092||2608.9772163092|2608.9772163092|2549.8913514547|2530.4903905052|2486.0764645801|-2688.7081806725|-2688.7081806725|-2688.7081806725|-2688.7081806725|-2688.7081806725|-2705.2035340806|-2772.0594823117|-2782.1320769281|-2782.1320769281|-2808.818056589|-2808.818056589|-2808.818056589||-2808.818056589|-2811.4645073211|-2820.9605636901|-2823.4055992839|-2823.4055992839|-2823.4055992839|-2823.4055992839|-2841.6173325376||-2856.2970361529|2667.716684523|2667.716684523|2667.716684523|2667.716684523|2667.716684523|2667.716684523|2667.716684523|2667.716684523|2662.4098266433|2662.4098266433|2662.4098266433|2662.4098266433|2662.4098266433|2662.4098266433|2662.4098266433|2662.4098266433|2662.4098266433|2652.3016592052|2652.3016592052|2652.3016592052|2652.3016592052|2652.3016592052|2652.3016592052||2652.3016592052|2652.3016592052||||2652.3016592052|2629.5296213391|2616.4495792657|2564.3606436285|2563.0396040317|2549.937385503|2549.937385503|2549.937385503|2520.3187729808|2520.3187729808|2520.3187729808
04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-1702.7439800188|-1702.7439800188|-1702.7439800188|-1707.1877555764|-1722.7919506405|-1728.8799451561|-1748.0888279512|-1757.6264755013|-1777.8349727793|-1789.7888586436|-1791.6820651596|-1864.7300723995|-1873.3667471106|-1880.4630523451|-1901.1256137168|-1931.7784596853|-1940.8649552059|-1944.2468582789|-1944.2468582789||-1971.4131758655|-1991.6813065172|-2007.3177912447|-2007.3177912447|-2007.3177912447|-2007.3177912447|-2007.3177912447|-2007.3177912447|-2007.3177912447|-2041.2697680497|-2074.4664089441|-2127.2682321601|-2155.0758135112|-2201.5842372347||-2225.0935969274|-2290.603996586|-2312.2822184289|-2365.5635760321|-2434.9317511468|-2484.6741679409|-2562.3046310454|-2592.4495900504|-2716.2217667227|-2781.4686296919|-2901.5762552132|-2958.193967381|-3041.0305217536|-3164.978594863||-3281.4949068356|5263.8507478507|5263.8507478507|5263.8507478507||5263.8507478507|5263.8507478507|5263.8507478507|5263.8507478507|5135.1799356182|5135.1799356182|5109.2862802388|5109.2862802388|5109.2862802388|5109.2862802388|5109.2862802388|5091.3909638415|5091.3909638415|5091.3909638415|5091.3909638415|5091.3909638415|5049.6566264906|-5397.4890741549|-5397.4890741549|-5397.4890741549|-5397.4890741549|-5397.4890741549|-5397.4890741549|-5397.4890741549||-5397.4890741549|-5397.4890741549|-5397.4890741549|-5397.4890741549|-5397.4890741549|-5657.9323046166|-5826.3692273518|5514.3427909718|5514.3427909718|5514.3427909718|5514.3427909718|5514.3427909718|5514.3427909718|5514.3427909718|5514.3427909718|5512.4853087603|5512.4853087603|-5874.2987186138|-5874.2987186138||-5874.2987186138|-5874.2987186138|-5874.2987186138|-5874.2987186138|-5888.4430206819|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5891.0526308256|-5970.947367584|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5646.0150620769|5605.516735641|5603.2408173789|5499.6564637543|5473.8405152826|-5581.627405705|-5581.627405705|-5581.627405705|-5581.627405705|-5581.627405705|-5581.627405705|||-5581.627405705|-5581.627405705|-5581.627405705||-5581.627405705|-5581.627405705|-5581.627405705|-5581.627405705|-5581.627405705|-5581.627405705|-5616.916550253|-5616.916550253|-5654.9628336145|5329.6989811606|5329.6989811606|5329.6989811606|5329.6989811606|5329.6989811606|5309.0544235118|5307.8024073427|5307.8024073427|5307.8024073427|5307.8024073427|5307.8024073427|5274.1264288181|5274.1264288181|5252.0293653535|5238.0089397248|5238.0089397248|5238.0089397248|5238.0089397248||5204.954377472|5150.8381971911|-5414.2298692413|-5414.2298692413|-5414.2298692413|-5414.2298692413|-5414.2298692413|-5414.2298692413|-5414.2298692413|-5414.2298692413|-5414.2298692413|-5455.174031881|-5455.174031881|-5455.174031881|-5503.6933687567|-5558.9370763963|-5628.6011556441||-5628.6011556441|-5628.6011556441|-5628.6011556441|-5628.6011556441|-5655.2235062713|-5668.5261180792|-5716.3585958743|-5716.3585958743||-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5758.8984398604|5488.3309071743|5488.3309071743|5488.3309071743|5488.3309071743|5488.3309071743|5488.3309071743|5447.2010079715|5381.2233421905|-5520.0775538761|-5520.0775538761|-5520.0775538761||-5520.0775538761|-5520.0775538761||||-5520.0775538761|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5648.2491264836
04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH||2501.8481953401|2501.8481953401|2501.8481953401|2495.7757726001|2483.7230806668|2461.4062236764|2461.4062236764|-2606.7998342102|-2606.7998342102|-2606.7998342102|-2606.7998342102|-2606.7998342102|-2606.7998342102|-2606.7998342102|-2606.7998342102|-2606.7998342102|-2606.7998342102|-2606.7998342102|-2606.7998342102||-2606.7998342102|-2628.9325572156|-2628.9325572156|-2628.9325572156|-2630.6729101427|-2630.6729101427|-2639.5354792507|-2639.5354792507|-2639.5354792507|-2639.5354792507|-2639.5354792507|-2645.3982637682|-2645.3982637682|-2645.3982637682||-2645.3982637682|-2645.3982637682|-2645.3982637682|-2645.3982637682|-2723.9136012318|-2723.9136012318|-2723.9136012318|-2723.9136012318|-2761.5706680353|-2783.7729644837|2554.0941976768|2554.0941976768|2554.0941976768|2554.0941976768||2554.0941976768|2554.0941976768|2554.0941976768|2554.0941976768||2554.0941976768|2554.0941976768|2554.0941976768|2554.0941976768|2554.0941976768|2554.0941976768|2464.3781861136|2464.3781861136|2464.3781861136|2448.4144273008|2448.4144273008|2438.6196633343|2438.6196633343|2374.9107370381|2336.428596709|2332.5873296767|2252.1248107519|2171.3053452799|2142.8948280888|2127.0220312097|2046.3022568997|-2289.4126326725|-2289.4126326725|-2289.4126326725||-2289.4126326725|-2289.4126326725|-2289.4126326725|-2289.4126326725|-2289.4126326725|-2408.1529251917|-2498.4476946575|2329.7196323395|2329.7196323395|2329.7196323395|2329.7196323395|2329.7196323395|2329.7196323395|2329.7196323395|2329.7196323395|2329.7196323395|2329.7196323395|2329.7196323395|2242.8551470439||2187.1723856043|2162.6637617826|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2362.7136634275|-2365.8207371416|-2411.2174857129|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|||-2459.6718433581|-2459.6718433581|-2459.6718433581||-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2459.6718433581|-2553.3576037312|-2598.647947505|-2598.647947505|-2598.647947505|-2604.5252438334|-2604.5252438334|-2615.2780487038|-2623.586720782|-2667.4852453133|-2680.0391614592|-2718.599068288|-2734.30452032|-2787.6994670222|-2865.0827411358|-2913.9252679287|-2953.9667598473|-2953.9667598473|-2953.9667598473|-3038.7686220525|2843.0654460065|2843.0654460065||2843.0654460065|2843.0654460065|2843.0654460065|2843.0654460065|2843.0654460065|2843.0654460065|2843.0654460065|2843.0654460065|2843.0654460065|2843.0654460065|2843.0654460065|2843.0654460065|2832.9616066739|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401||2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401||2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2786.2192254889|2754.1324727655||2713.8694141839|2703.8418693628||||2703.8418693628|2701.9354104031|2696.956011559|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399
04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE||-1123.8813357745|-1135.4792619716|1071.5084299197|1071.5084299197|1071.5084299197|1071.5084299197|1071.5084299197|1071.5084299197|1071.5084299197|1071.5084299197|1071.5084299197|1071.5084299197|1071.5084299197|1071.5084299197|1069.0093665774|1063.5104073082|1063.2893414536|1047.821490504|1042.99610056||1010.2235809382|-1080.1852174664|-1080.1852174664|-1080.1852174664|-1080.1852174664|-1080.1852174664|-1080.1852174664|-1088.7471820573|-1088.7471820573|-1099.6079800637|1046.2615102312|1046.2615102312|1046.2615102312|1046.2615102312||1046.2615102312|1046.2615102312|1046.2615102312|1046.2615102312|1046.2615102312|1046.2615102312|1046.2615102312|1046.2615102312|1046.2615102312|1046.2615102312|1046.2615102312|1039.3183447013|1024.4648274459|1016.877586051||1006.25287339|993.30874821115|987.01951994865|987.01951994865||987.01951994865|987.01951994865|987.01951994865|987.01951994865|987.01951994865|987.01951994865|987.01951994865|987.01951994865|987.01951994865|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046||-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1042.2426241046|-1077.1251324687|1020.2251390722|1020.2251390722|-1073.8936111158|-1073.8936111158|-1073.8936111158|-1073.8936111158|-1073.8936111158|1027.9072176582|1027.9072176582|1027.9072176582|1027.9072176582|1027.9072176582|1027.9072176582||1027.9072176582|1027.9072176582|1009.4524640647|999.25273784965|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1038.7347945049|-1046.0441876335|-1053.0199826228|-1053.0199826228|-1059.3388872133|-1064.2598692561|-1072.0665213957|-1075.0215232368|-1075.0215232368|-1075.0215232368|-1075.0215232368|-1081.9128035964|-1083.6094781229|-1083.6094781229|-1083.6094781229|-1083.6094781229|-1110.4334680371|-1110.4334680371|-1110.4334680371|-1110.4334680371|-1110.4334680371|-1110.4334680371|-1110.4334680371|-1110.4334680371|-1110.4334680371|-1122.0094089301|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|||-1134.6092771272|-1134.6092771272|-1134.6092771272||-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1134.6092771272|-1155.1769745858|1082.7987317068|1082.7987317068|1082.7987317068|1079.3408528214|1079.3408528214|1079.3408528214|1072.1287253571||1056.8652503968|1056.2391671075|1040.5990745639|1027.4989717377|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949||-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1084.88871949|-1100.5887784499|-1100.5887784499||-1100.5887784499|-1106.8208649444|-1145.2454054937|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1069.8135529514|1063.3378641309|1063.3378641309|1063.3378641309|1055.9325483098|1055.9325483098|1051.5639425664|1050.6821584071|1034.1230350705|1034.1230350705||1018.5811500783|992.33783960287||||992.33783960287|991.20410700026|991.20410700026|991.20410700026|991.20410700026|987.97678555585|980.58531728427|977.6570535131|977.6570535131|977.6570535131|977.6570535131
04404|946263|/equities/asics-corp|TOPIX500||2703.6400733179|2651.9723127382|2651.9723127382|2643.1081252646|2576.731250294|2499.8079565076|2499.8079565076|2499.8079565076|-2882.2515462106|-2882.2515462106|-2882.2515462106|-2882.2515462106|-2882.2515462106|-2882.2515462106|-2882.2515462106|-2882.2515462106|-2882.2515462106|-2913.3793724744|-2913.3793724744||-2913.3793724744|-2913.3793724744|-2913.3793724744|-2913.3793724744|-2913.3793724744|-2913.3793724744|-2927.6715249716|-2942.9961388573|-3017.8290431748|-3054.9211590831|2746.3548042231|2746.3548042231|2746.3548042231|2746.3548042231||2746.3548042231|2746.3548042231|2746.3548042231|2746.3548042231|2746.3548042231|2746.3548042231|2746.3548042231|2746.3548042231|2746.3548042231|2746.3548042231|2746.3548042231|2682.5331158034|2636.9513775351|2636.9513775351||2636.2237528168|2516.0541697964|2477.9603897406|2477.9603897406||2477.9603897406|2477.9603897406|2477.9603897406|2477.9603897406|2477.9603897406|2477.9603897406|2477.9603897406|2477.9603897406|2477.9603897406|2477.9603897406|2456.539321934|2343.6966937457|2343.6966937457|2268.6409799329|2268.6409799329|2268.5733110366|2187.8592344851|2109.435199642|2109.435199642|2109.435199642|2109.435199642|1942.9002218244|1855.9169131382|-2339.7813103652||-2339.7813103652|-2339.7813103652|-2339.7813103652|-2339.7813103652|-2339.7813103652|-2634.4514559613|-2642.0736707288|-2642.0736707288|-2642.0736707288|-2655.8318563653|-2659.7853959615|2425.1594952602|2425.1594952602|2425.1594952602|2425.1594952602|2425.1594952602|2425.1594952602|2425.1594952602|2393.9549947336||2332.8641910291|2332.8641910291|2324.3213233656|2306.2459148507|2301.4399053897|2271.9701138728|2271.9701138728|2271.9701138728|2271.9701138728|2271.9701138728|2271.9701138728|2271.9701138728|2271.9701138728|2246.4044615713|2246.4044615713|2244.4910684126|2186.1706315695|2180.1895906328|2149.8115468557|2149.8115468557|2149.8115468557|2149.8115468557|2149.8115468557|2149.8115468557|2149.8115468557|2131.3878298397|2091.819810933|2038.0830999173|2038.0830999173|2034.2034443525|2010.3777090772|2010.3777090772|-2185.3173187728|-2185.3173187728|-2185.3173187728|-2185.3173187728|-2185.3173187728|-2185.3173187728|-2185.3173187728|-2200.1720208587|-2222.621689843|2056.6416478541|2056.6416478541|2056.6416478541|2056.6416478541|1648.8214788322|-1808.4722540561|-1808.4722540561|-1808.4722540561|||-1808.4722540561|-1808.4722540561|-1808.4722540561||-1808.4722540561|-1811.6455816956|-1811.6455816956|-1811.6455816956|-1822.8284241062|-1823.7260267847|1660.0832488357|1660.0832488357|1660.0832488357|1660.0832488357|1660.0832488357|1660.0832488357|1660.0832488357|1660.0832488357|1656.0924987063|1644.2669458253|1644.2669458253|1644.2669458253|1644.2669458253|1644.2669458253|1644.2669458253|1629.5049398059|1613.6943701307|1613.6943701307|1589.6187445896|1577.3402717663|1563.2114130736||1521.7349034152|1515.0563082639|1515.0563082639|1515.0563082639|1515.0563082639|1515.0563082639|1515.0563082639|1515.0563082639|1515.0563082639|1515.0563082639|1482.6312447703|1482.6312447703|1462.4930497448|1455.7460490676|1455.7460490676|1439.2872767418|1410.2080852687||1399.3145391874|1346.4467102082|1332.4949728508|1332.4949728508|1332.4949728508|1304.6471920565|1268.0246578405|1208.0551753784||1091.0196393093|1084.3134881214|1081.0378302727|1081.0378302727|1081.0378302727|1081.0378302727|1081.0378302727|1081.0378302727|1081.0378302727|1081.0378302727|1081.0378302727|1081.0378302727|1081.0378302727|1081.0378302727|1081.0378302727|-1169.8964601885|-1169.8964601885|-1169.8964601885|-1169.8964601885|-1169.8964601885|-1169.8964601885|-1169.8964601885|-1169.8964601885|-1169.8964601885||-1169.8964601885|-1183.9544002094||||-1210.6854446772|-1234.184766361|-1234.184766361|-1234.184766361|-1249.5604158994|-1249.5604158994|-1249.5604158994|-1249.5604158994|-1249.5604158994|-1249.5604158994|-1250.7893509993
04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE||-1649.6355629362|-1657.1506254847|-1663.929784549|-1663.929784549|-1676.0583759864|-1676.0583759864|-1687.7449086252|-1687.7449086252|-1687.8832318057|-1749.5924797842|-1786.9638664268|-1787.9876293632|-1801.5418104035|1690.5581129861|1690.5581129861|1690.5581129861|1690.5581129861|1690.5581129861|1690.5581129861||1690.5581129861|1690.5581129861|1690.5581129861|1675.6154388492|1675.6154388492|1675.6154388492|1675.6154388492|1675.6154388492|1675.1282653881|1671.4202948756|-1774.2636019421|-1774.2636019421|-1774.2636019421|-1774.2636019421||-1774.2636019421|-1774.2636019421|-1774.2636019421|-1774.2636019421|-1774.2636019421|-1774.2636019421|-1774.2636019421|-1774.2636019421|-1774.2636019421|-1774.2636019421|-1813.2651132691|-1824.4454005327|-1824.4454005327|-1824.4454005327||-1824.4454005327|-1824.4454005327|-1824.4454005327|-1824.4454005327||-1883.9115561475|1708.3511312163|1708.3511312163|1708.3511312163|1708.3511312163|1708.3511312163|1708.3511312163|1708.3511312163|1708.3511312163|1708.3511312163|1708.3511312163|1708.3511312163|1687.5013812167|1687.5013812167|1687.5013812167|1687.5013812167|1646.6682013519|-1799.3847848556|-1799.3847848556|-1799.3847848556|-1799.3847848556|-1799.3847848556|-1799.3847848556|-1799.3847848556||-1799.3847848556|-1799.3847848556|-1799.3847848556|-1799.3847848556|-1799.3847848556|1650.9186764669|1650.9186764669|1650.9186764669|1637.9374182965|1616.7959522319|1616.7959522319|1616.7959522319|1616.7959522319|1616.7959522319|1616.7959522319|1616.7959522319|1616.7959522319|1607.7177247021|1582.0959564223||1582.0959564223|1577.3010626915|1544.5567363239|1541.3685959154|1539.048439906|1535.8038221178|1514.0598023531|1506.6220026145|1506.1220886345|1506.1220886345|1506.1220886345|1497.0245429272|1495.6939365858|1486.4099295398|-1576.107092538|-1576.107092538|-1576.107092538|-1584.6745472645|-1587.9717191828|-1589.8848384972|-1589.8848384972|1505.548677563|1505.548677563|1505.548677563|1505.548677563|1505.548677563|1505.548677563|1492.1096417367|1480.7321451104|1480.7321451104|1480.7321451104|1480.7321451104|1480.7321451104|1480.7321451104|1480.7321451104|1467.1746056782|1457.9995618647|1455.721687608|1455.721687608|1455.721687608|1455.721687608|1455.721687608|1455.721687608|1455.721687608|1455.721687608|1455.721687608|1455.721687608|1455.721687608|1454.4963195644|||1436.6347995161|-1551.7604926674|-1551.7604926674||-1551.7604926674|-1551.7604926674|-1551.7604926674|-1551.7604926674|-1551.7604926674|-1551.7604926674|-1551.7604926674|-1551.7604926674|-1551.7604926674|-1588.4283251859|-1652.1981390955|-1654.4701545506|-1665.4946161673|-1676.6051290748|-1682.5341099688|-1682.5341099688|-1706.3712332987|1606.6372597359|1606.6372597359|1606.6372597359|1606.6372597359|1606.6372597359|1606.6372597359|1587.410622978|1587.410622978|1587.410622978|1587.410622978||-1659.814254771|-1659.814254771|-1659.814254771|-1659.814254771|-1659.814254771|-1659.814254771|-1659.814254771|-1659.814254771|-1701.2102830789|-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121||-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121|-1702.186152121||-1702.186152121|-1702.186152121|-1714.5401690234|-1761.6279655815|-1771.2931109977|-1771.2931109977|-1771.2931109977|-1771.2931109977|-1771.2931109977|-1771.2931109977|-1771.2931109977|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929||1688.6445402929|1642.7439336588||||-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1731.5543383699
04406|953004|/equities/autobacs-seven|TOPIX500||-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316|-1455.9430881316||-1459.9270756263|-1459.9270756263|-1459.9270756263|-1460.3451550942|-1460.3451550942|-1464.911283438|-1468.7903149312|-1482.2670165902|-1493.824462878|-1504.3605143089|-1512.317238121|-1513.4635979122|-1513.9039976802|-1517.0908776507||-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507||-1517.0908776507|-1517.0908776507|-1517.0908776507|-1517.0908776507||-1517.7398640563|-1527.0553877238|-1527.0553877238|-1532.9912194122|-1532.9912194122|-1541.3235771246|-1542.6095301385|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714||-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1549.7818230714|-1593.9242478571|-1625.9713865079|1582.4206816579|1576.1063129532|1557.7847921702|1549.242513265|1549.242513265|1549.242513265|1546.4083480723|1540.6860055861|1540.6860055861|1540.6860055861|1536.6635879096|1536.6635879096||1536.6635879096|1532.681764344|1529.5559040932|1529.5559040932|1529.5559040932|1529.5559040932|1529.5559040932|1529.5559040932|1529.5559040932|1529.5559040932|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1564.6905362114|-1566.8783735683|-1578.6966113233|-1578.6966113233|-1578.6966113233|-1578.6966113233|-1578.6966113233|-1578.6966113233|-1596.5240125815|-1606.3537192364|-1606.3537192364|-1609.8410150277|||-1609.8410150277|-1609.8410150277|-1609.8410150277||-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1609.8410150277|-1613.7677944753|-1651.5753271947|-1663.6948483886|-1663.6948483886|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576||1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576|1610.2383937576||1610.2383937576|1603.6743528587|1603.6743528587|1603.6743528587|1603.6743528587|1603.6743528587|1603.6743528587|1595.3407087686||1595.3407087686|1595.3407087686|1595.3407087686|1595.3407087686|1595.3407087686|1583.1007875207|1571.7230972452|1561.3535322835|1561.3535322835|1561.3535322835|1561.3535322835|1561.3535322835|1561.3535322835|1561.3535322835|1560.0039247594|1558.976583066|1557.4400831701|1557.4400831701|1557.4400831701|1557.4400831701|1557.4400831701|1557.4400831701|1557.4400831701|1548.9334257445||-1587.8728941552|-1587.8728941552||||-1587.8728941552|-1587.8728941552|-1587.8728941552|-1587.8728941552|-1587.8728941552|-1587.8728941552|-1587.8728941552|-1592.7476601725|-1593.9696224139|1539.4663966979|1539.4663966979
04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH||-1305.1910841381|-1317.2914618989|-1317.2914618989|-1330.2369009261|-1330.2369009261|-1330.2369009261|-1330.2369009261|-1330.2369009261|-1330.2369009261|-1330.2369009261|-1330.2369009261|-1330.2369009261|-1330.2369009261|-1330.2369009261|-1330.2369009261|-1330.2369009261|-1330.2369009261|-1330.2369009261|-1330.2369009261||-1330.2369009261|-1345.8758036125|-1345.8758036125|-1350.0842262361|-1359.6213624846|-1364.6626249828|-1381.9306944254|-1415.2007715838|-1454.0564128708|-1483.6182365232|-1515.6591516924|-1546.9268352138|-1555.4187057931|-1572.3818953257||-1601.9243281396|-1657.2214757107|-1682.9683063452|-1706.464784828|-1766.4330942533|-1788.7589936148|-1839.6488817943|-1882.0543131047|-1946.199236783|-2005.8324853145|-2122.7305392383|-2215.6172658203|-2298.8802953559|-2429.3808837288||-2558.0065374765|4512.4980202877|4512.4980202877|4512.4980202877||4512.4980202877|4512.4980202877|4512.4980202877|4512.4980202877|4512.4980202877|4512.4980202877|4512.4980202877|4512.4980202877|4512.4980202877|4485.6089114307|4415.2876793675|4341.652977075|4299.4477523056|4294.9725337106|4294.9725337106|4148.6361485673|4084.8734984081|4052.3594426757|4036.3438251952|3987.3627471546|3987.3627471546|3886.6808301717|3837.5342557464|3726.5380619404||3699.5716814079|3699.5716814079|-4070.2000255036|-4070.2000255036|-4070.2000255036|-4437.6111394484|-4601.6228885305|-4601.6228885305|-4601.6228885305|-4601.6228885305|-4601.6228885305|-4668.8587650339|4337.5826967924|4337.5826967924|4337.5826967924|4337.5826967924|4337.5826967924|4337.5826967924|4331.0363297693||4312.8473207029|4312.8473207029|4228.4905193863|4228.4905193863|4220.871011588|4220.871011588|4204.7714806144|4204.7714806144|4204.7714806144|4204.7714806144|4204.7714806144|4131.4127562383|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4472.2728088301|-4486.6920098112|-4556.7133442347|-4599.2926047052|-4641.1727542761|-4641.1727542761|-4641.1727542761|-4641.1727542761|-4641.1727542761|-4641.1727542761|-4719.6330299705|-4719.6330299705|-4785.6273772074|-4785.6273772074|-4785.6273772074|-4785.6273772074|-4785.6273772074|-4785.6273772074|4420.8674355464|4420.8674355464|4371.6304839405|4295.3116488227|4251.5684986919|4195.8538874355|||4117.1709860394|-4442.3142740887|-4442.3142740887||-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887||-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4442.3142740887|-4501.1269712096|-4584.0855235663|-4610.2784241559|-4610.2784241559|-4637.9760268398|-4743.7511409332|-4797.7234899257|-4855.081655473|-4885.2712992647|-4885.2712992647|-4885.2712992647||-4885.2712992647|-4885.2712992647|-4885.2712992647|-4885.2712992647|-4885.2712992647|-4885.2712992647|-4885.2712992647|-4885.2712992647||-4885.2712992647|-4885.2712992647|-4885.2712992647|-4974.5236658497|-5057.462529873|-5057.462529873|-5057.462529873|-5057.462529873|-5110.1512714481|-5110.1512714481|-5112.8347460535|4823.2104858838|4823.2104858838|4823.2104858838|4823.2104858838|4823.2104858838|4823.2104858838|4823.2104858838|4823.2104858838|4823.2104858838|4784.3449843154|4740.1055381282|4655.7839312535|4573.4821458373||-4860.1348214811|-4860.1348214811||||-4860.1348214811|-4860.1348214811|-4860.1348214811|-4860.1348214811|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548
04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH||-3415.2841837169|-3415.2841837169|-3415.2841837169|-3415.2841837169|-3415.2841837169|-3415.2841837169|-3429.8157596854|-3447.2397329838|3133.2094531965|3133.2094531965|3133.2094531965|3133.2094531965|3133.2094531965|3133.2094531965|3096.0105035516|-3352.7680649457|-3352.7680649457|-3352.7680649457|-3352.7680649457||-3352.7680649457|-3352.7680649457|-3352.7680649457|-3352.7680649457|-3352.7680649457|-3352.7680649457|-3352.7680649457|-3352.7680649457|-3387.3534054952|-3432.948228328|-3473.9980314756|-3503.8867016395|3232.7896210952|3232.7896210952||3232.7896210952|3232.7896210952|3232.7896210952|3149.0317498519|3149.0317498519|3149.0317498519|3149.0317498519|3149.0317498519|3149.0317498519|3149.0317498519|3149.0317498519|3132.313055391|3110.5099449272|3110.5099449272||3087.7888276969|3051.1542529965|3003.4491699961|2987.5664934189||2987.5664934189|2987.5664934189|2987.5664934189|2987.5664934189|2987.5664934189|2987.5664934189|2916.4627704654|2896.7364116283|2889.3991184701|2889.3991184701|2889.3991184701|2889.3991184701|2864.3879094113|2847.0976771236|2777.2196412485|-3108.1447097649|-3108.1447097649|-3108.1447097649|-3108.1447097649|-3108.1447097649|-3108.1447097649|-3108.1447097649|-3108.1447097649|-3108.1447097649||-3108.1447097649|-3108.1447097649|-3108.1447097649|-3108.1447097649|-3108.1447097649|-3258.0496775166|3064.6258093992|3064.6258093992|3064.6258093992|3064.6258093992|3064.6258093992|3064.6258093992|3064.6258093992|3064.6258093992|3064.6258093992|3064.6258093992|3064.6258093992|3064.6258093992|3064.6258093992||3064.6258093992|3021.0842326658|2985.0734169179|2985.0734169179|2985.0734169179|2985.0734169179|2985.0734169179|2985.0734169179|2985.0734169179|2985.0734169179|2958.0815743532|2923.125400436|2923.125400436|2893.4349834052|2893.4349834052|2893.4349834052|2893.4349834052|2893.4349834052|2893.4349834052|2893.4349834052|2893.4349834052|2893.4349834052|2893.4349834052|2893.4349834052|-3077.5399709778|-3077.5399709778|-3077.5399709778|-3077.5399709778|-3077.5399709778|-3077.5399709778|-3077.5399709778|-3080.6277455309|-3124.8363839232|-3152.4848710258|2989.6448846387|2989.6448846387|2989.6448846387|2989.6448846387|2989.6448846387|2989.6448846387|2989.6448846387|2989.6448846387|2989.6448846387|2989.6448846387|2989.6448846387|2989.6448846387|2837.2745489367|2837.2745489367|2826.9161654852|||2805.3990610222|2805.3990610222|2805.3990610222||2769.2210629904|2769.2210629904|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2934.6262025561|-2948.378027847|-2948.378027847|-2986.1144753855|-3020.2123152908|-3020.2123152908|-3032.0970169898|-3043.8605148022|-3043.8605148022|-3052.3120371254|-3052.3120371254|-3052.3120371254||-3052.3120371254|-3052.3120371254|-3054.9342073051|-3054.9342073051|-3054.9342073051|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845||-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3065.5068275845|-3291.3255391023|-3291.3255391023||-3291.3255391023|-3291.3255391023|-3291.3255391023|3049.9693435351|3049.9693435351|3049.9693435351|3049.9693435351|3049.9693435351|3049.9693435351|3041.743715039|2962.49301671|2955.0703759737|2955.0703759737|2955.0703759737|2955.0703759737|2955.0703759737|2955.0703759737|2955.0703759737|2898.9115288596|2888.7905876218|2886.3228751354|2847.7198612615|2792.7165125128|2749.9072361253||2709.3413734726|2683.9904149695||||-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2902.6915042001
04409|987115|/equities/baycurrent-consulting-inc|TOPIX500||5112.918827332|5112.918827332|5112.918827332|5112.918827332|5112.918827332|5112.918827332|5112.918827332|5112.918827332|5112.918827332|5112.918827332|5112.918827332|4997.3542525912|4891.4188303594|-5420.24535597|-5420.24535597|-5420.24535597|-5420.24535597|-5420.24535597|-5420.24535597||-5420.24535597|-5420.24535597|-5420.24535597|-5420.24535597|-5420.24535597|-5420.24535597|-5420.24535597|-5420.24535597|-5538.4392844112|-5659.6476702353|5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201||5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201|5050.0358935201|5037.1509928001|4853.0566586668||4797.2427884775|4797.2427884775|4715.4919871973|4626.7678854287||4626.7678854287|4619.0198726986|4438.5220807762|4420.8578675291|4401.7627994187|4401.7627994187|4208.4740122217|4208.4740122217|4208.4740122217|4208.4740122217|4206.3044580241|4111.2030345977|4111.2030345977|4001.6587657669|4001.6587657669|4001.6587657669|4001.6587657669|4001.6587657669|3955.2319619632|3891.1666849005|3891.1666849005|-4396.2134547382|-4396.2134547382|-4396.2134547382||-4396.2134547382|-4396.2134547382|-4396.2134547382|-4396.2134547382|-4396.2134547382|-4645.5149497091|4228.4717606368|4228.4717606368|4228.4717606368|4228.4717606368|4228.4717606368|4228.4717606368|4228.4717606368|4228.4717606368|4228.4717606368|4228.4717606368|4197.6352895965|4007.4836551072|3968.8707278969||3798.0230309965|3407.5621809317|3407.5621809317|3407.5621809317|3407.5621809317|3407.5621809317|3407.5621809317|3268.0135343685|3137.6817048539|-3365.0948683126|-3365.0948683126|-3365.0948683126|-3365.0948683126|-3365.0948683126|-3365.0948683126|-3365.0948683126|-3365.0948683126|-3365.0948683126|-3374.1109485341|-3374.1109485341|-3412.8454983712|-3455.1981461373|-3455.1981461373|-3467.5100569596|-3467.5100569596|-3480.4924163993|-3480.4924163993|-3480.4924163993|-3480.4924163993|-3480.4924163993|-3520.9350819745|-3520.9350819745|-3597.1130515232|-3597.1130515232|-3597.1130515232|-3597.1130515232|-3597.1130515232|-3597.1130515232|-3597.1130515232|-3597.1130515232|-3597.1130515232|-3597.1130515232|-3597.1130515232|3251.4998280695|3251.4998280695|3251.4998280695|3251.4998280695|3251.4998280695|-3572.5650656119|||-3572.5650656119|-3572.5650656119|-3572.5650656119||-3572.5650656119|-3572.5650656119|-3572.5650656119|-3622.3500729021|-3655.3889698912|-3702.0432998791|3334.1106997543|3334.1106997543|3334.1106997543|3211.5674441715|-3074.7652468896|-3074.7652468896|-3074.7652468896|-3074.7652468896|-3074.7652468896|-3074.7652468896|-3074.7652468896|-3074.7652468896|-3152.6836076551|-3221.4921082162|-3221.4921082162|-3225.1301202402|-3235.7556891558|-3263.1174323953|-3287.0749248837|-3313.8307590031|-3313.8307590031||-3313.8307590031|-3313.8307590031|-3313.8307590031|-3416.8119544479|-3460.0057985793|-3460.0057985793|-3460.0057985793|-3460.0057985793|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763||-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763|-3470.9152186763||-3470.9152186763|-3472.6280207514|-3576.0866897238|-3703.5407663598|-3762.0452959553|-3825.074439451|-3825.074439451|-3911.4160438345|-3981.0753627586|-3981.0753627586|-3987.6948475096|-4029.7462390172|-4029.7462390172|-4029.7462390172|-4029.7462390172|-4029.7462390172|-4029.7462390172|-4229.3291544636|-4392.1990605151|-4540.3878450168|4588.4349748367|4588.4349748367|4588.4349748367|4588.4349748367||4588.4349748367|4588.4349748367||||4588.4349748367|4588.4349748367|4588.4349748367|4588.4349748367|4588.4349748367|4588.4349748367|4588.4349748367|4588.4349748367|4576.7055275963|4546.1172528848|4510.9843342046
04410|991446|/equities/benefit-one-inc|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2161.0805298157|2159.3672553507|2158.9636170564|2158.7373522848|2157.4859469832|2157.2066077591|2156.8962308434|2156.5513676038|2155.6681862264|||2155.3034104615|2155.3034104615|2155.3034104615||2155.0315671794|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027||2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.4423660027|2154.1859622252|2152.7621802502|2151.2913113891|2149.9070126546|2148.5911251718|2146.2956946353|2144.050771817||2142.1675242411|2139.8528047124|2136.7808941248|2133.6732156943|2129.8313507714|2126.6181675238|2123.5757416931|2119.4452685479||2115.8280761643|-2131.9474543471|2094.8739074118|2094.8739074118|2094.8739074118|2094.8739074118|2094.8739074118|2094.8739074118|2094.8739074118|2094.8739074118|2094.8739074118|2093.8043415687|2093.599095517|2093.599095517|2093.599095517|2093.599095517|2090.5267727966|2083.5297475518|2077.5330528353|2071.6478364837|2068.1642627597|2059.0145219255|2059.0145219255|2056.1289009686||2056.1289009686|2056.1289009686||||2056.1289009686|2049.1154455207|2045.9616061341|2042.4851179268|2031.2612421409|2023.4847134898|1891.1508808517|1891.1508808517|1874.3620898352|1871.0134331502|1869.9469307697
04411|946340|/equities/benesse-holdings|TOPIX500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2593.8459396066|-2593.8459396066|-2593.8459396066|-2593.8459396066|-2593.8459396066|-2593.8459396066|-2593.8459396066|-2593.8459396066|||-2593.8459396066|-2593.8459396066|-2598.6079418472||-2598.6079418472|-2598.6079418472|-2598.7310464969|-2599.0622738854|-2600.6247487616|-2600.6416651378|-2600.6416651378|-2601.740739042|-2601.7674878244|-2603.2084880993|-2603.2084880993|-2603.2084880993|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738||-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2603.397631738|-2604.1516739168|-2604.1516739168|-2604.1516739168|-2604.1516739168|-2604.1516739168|-2604.1516739168|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744||2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744||2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744||2583.9409988744|2583.9409988744||||2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744
04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE||-5599.219589953|-5602.3266542629|-5602.3266542629|-5626.1407269588|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146|-5696.0239297146||-5700.8599219051|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349||5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5421.4994134349|5312.8943375739|5312.8943375739|5305.6026330954|5305.6026330954|5305.6026330954|5305.6026330954|-5672.5486076037|-5672.5486076037|-5672.5486076037||-5672.5486076037|-5672.5486076037|-5672.5486076037|-5672.5486076037||-5672.5486076037|-5703.4797624737|-5703.4797624737|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5341.5436158039|5326.0282795663|5326.0282795663|5326.0282795663|5169.1425328515|-5818.1802393001|-5818.1802393001||-5818.1802393001|-5818.1802393001|-5818.1802393001|-5818.1802393001|-5818.1802393001|-6180.2558214446|-6317.9338552061|-6317.9338552061|-6317.9338552061|-6317.9338552061|-6317.9338552061|-6317.9338552061|-6365.870950229|-6420.0788335878|-6434.8653706531|-6462.9615229479|-6488.7117567258|-6488.7117567258|-6490.5130630287||-6491.1833760535|-6491.1833760535|-6491.1833760535|-6491.1833760535|-6564.7662338874|-6564.7662338874|-6564.7662338874|-6564.7662338874|-6596.4624820971|-6621.4845457989|-6621.4845457989|-6628.8717175544|-6657.5366495944|-6657.5366495944|-6657.5366495944|-6709.9588266598|-6709.9588266598|-6780.8431407331|-6802.2146008146|-6836.4051120162|-6939.8390133513|-6940.4787775429|-6940.4787775429|-6940.4787775429|-6940.4787775429|-6940.4787775429|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|6625.7721965876|||6625.7721965876|6625.7721965876|6555.0246628751||6468.6935475201|6468.6935475201|6468.6935475201|6468.6935475201|6468.6935475201|6462.7003395337|6462.7003395337|6462.7003395337|6430.2781550374|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6411.1897953983|6260.8775504426||-6495.7883961859|-6495.7883961859|-6495.7883961859|-6495.7883961859|-6495.7883961859|-6495.7883961859|-6504.8759957621|6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882||6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882|6181.5072515882|6170.2188291213|6170.2188291213||6163.3193783713|6163.3193783713|6163.3193783713|6163.3193783713|6163.3193783713|6163.3193783713|6163.3193783713|6163.3193783713|6163.3193783713|6103.7993093014|6057.720788449|6057.720788449|6057.720788449|6057.720788449|5999.6342093878|5920.5607523306|5920.5607523306|5869.2341692563|-6115.2297209037|-6115.2297209037|-6115.2297209037|-6115.2297209037|-6115.2297209037|-6115.2297209037||-6115.2297209037|-6115.2297209037||||-6115.2297209037|-6115.2297209037|-6158.034107194|-6158.034107194|-6158.034107194|-6158.034107194|-6158.034107194|-6158.034107194|-6158.034107194|-6158.034107194|5897.453229795
04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE||-2847.4039932147|-2871.0599924608|-2900.3759739118|-2900.3759739118|-2900.3759739118|-2900.3759739118|-2900.3759739118|-2900.3759739118|-2900.3759739118|-2900.3759739118|-2924.1677487909|-2984.2697208787|-3007.1052454208|-3038.0613838009|-3127.2348708899|2910.7390323446|2909.265591494|2887.8506572155|2876.6383198434||2876.6383198434|2876.6383198434|2876.6383198434|2876.6383198434|2876.6383198434|2876.6383198434|2876.6383198434|2876.6383198434|2876.6383198434|2876.6383198434|2876.6383198434|2842.3203553815|2836.7226609648|2836.7226609648||2800.1390876109|2800.1390876109|2779.3767640121|2771.7519600135|2768.8355111261|2712.3450123623|2672.4389026248|2643.7617820001|2643.7617820001|2643.7617820001|2643.7617820001|-2903.6150839505|-2903.6150839505|-2903.6150839505||-2903.6150839505|-2903.6150839505|-2903.6150839505|-2903.6150839505||-2903.6150839505|-2903.6150839505|-2903.6150839505|-2903.6150839505|-2903.6150839505|-2903.6150839505|-2903.6150839505|-2903.6150839505|-2903.6150839505|-2903.6150839505|-2903.6150839505|-2908.7945377228|-2924.9383752476|-2932.223664727|-2932.223664727|-2932.223664727|-2932.223664727|-2932.223664727|-2932.223664727|-2932.223664727|-2932.223664727|-2932.223664727|-2932.223664727|-2932.223664727||-2932.223664727|-2932.223664727|-2932.223664727|-2932.223664727|-2932.223664727|-3127.66518303|-3229.0724255889|2990.017209104|2990.017209104|2990.017209104|2990.017209104|2990.017209104|2990.017209104|2990.017209104|2958.5644556839|2958.5644556839|2941.1968588691|2941.1968588691|2876.9617417214||2876.9617417214|2876.9617417214|2876.9617417214|2876.9617417214|2812.8663478042|2812.8663478042|2808.879275338|2789.8658614867|-2981.0086511076|-2981.0086511076|-2981.0086511076|-2981.0086511076|-2981.0086511076|-2981.0086511076|-2981.0086511076|-2981.0086511076|-2981.0086511076|-3020.7040567863|-3024.6433964292|-3107.3537738102|2819.1595828166|2819.1595828166|2819.1595828166|2819.1595828166|2819.1595828166|2819.1595828166|2819.1595828166|2819.1595828166|2818.2031886624|2818.2031886624|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2805.2466251317|2755.903971245|2755.903971245|2755.903971245|||2755.903971245|2755.903971245|2755.903971245||2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2755.903971245|2685.5044124944|2677.4874756184|2677.4874756184|2677.4874756184|2677.4874756184|2677.4874756184|2677.4874756184|2677.4874756184|2677.4874756184|2661.041639576|2635.6295995289|2615.9495550321|2591.9161722579||2477.4901913977|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2662.2190676282|-2686.4325066731|-2686.4325066731||-2686.4325066731|-2686.4325066731|-2686.4805629702|2488.2919140388|2488.2919140388|2488.2919140388|2488.2919140388|2488.2919140388||2488.2919140388|2488.2919140388|2438.5187933765|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2367.7561087269|2364.3316157122|2364.3316157122|2351.174017458|2330.5266860644|2250.1963178494|-2398.5699821817|-2398.5699821817|-2398.5699821817|-2398.5699821817||-2398.5699821817|-2398.5699821817||||-2410.3555357574|-2417.0894841749|-2433.7123261419|-2433.7123261419|-2447.1803623799|-2452.6448470888|-2477.9387189875|-2537.3763544306|-2561.6681715895|-2580.2146350995|-2604.5535000105
04414|949900|/equities/calbee-inc|TOPIX500||-3229.7666968153|-3229.7666968153|-3229.7666968153|-3229.7666968153|-3241.1296631281|-3249.7551812534|-3253.9076311771|-3253.9076311771|-3262.5640346412|-3279.737816268|-3310.1531291866|-3363.2256990963|-3377.3618878847|-3435.735430983|-3493.6226762456|-3493.6226762456|-3493.6226762456|-3503.8328892258|-3503.8328892258||-3503.8328892258|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018|3254.8440373018||3254.8440373018|3254.8440373018|3251.9647415691|3251.9647415691|3251.9647415691|3251.9647415691|3251.9647415691|3251.9647415691|3251.9647415691|3226.5217444359|3226.5217444359|3226.5217444359|3226.5217444359|3226.5217444359||3226.5217444359|3226.5217444359|3226.5217444359|3226.5217444359||3226.5217444359|3226.5217444359|3226.5217444359|3226.5217444359|3184.690827151|3169.1564746122|3165.7294162357|3054.116563254|3054.116563254|3047.472189629|3047.472189629|3047.472189629|3047.472189629|3047.472189629|-3301.5324168083|-3301.5324168083|-3301.5324168083|-3301.5324168083|-3301.5324168083|-3301.5324168083|-3346.9352013145|-3346.9352013145|-3346.9352013145|-3346.9352013145||-3346.9352013145|-3346.9352013145|-3346.9352013145|-3346.9352013145|-3346.9352013145|3162.6682867436|3162.6682867436|3162.6682867436|3162.6682867436|3162.6682867436|3162.6682867436|3162.6682867436|3162.6682867436|3162.6682867436|3162.6682867436|3162.6682867436|3114.6869852706|3037.9855391896|3007.9839324329||2989.3751378655|-3145.2302508263|-3145.2302508263|-3145.2302508263|-3146.2558342514|-3167.950926946|-3193.5565854956|-3196.4517616617|-3222.9464018464|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3244.9333805697|-3296.4259784107|-3299.1865240218|-3299.1865240218|-3299.1865240218|-3299.1865240218|-3342.1516933576|-3393.3352148418|-3448.9835720464|-3450.759524496|-3464.8393359685|-3464.8393359685|-3464.8393359685|-3464.8393359685|-3464.8393359685|-3490.377039965|-3554.6967110722|-3583.0053074042|||-3583.0053074042|-3583.0053074042|-3583.0053074042||-3583.0053074042|-3583.0053074042|-3587.0199777537|-3587.0199777537|-3587.0199777537|-3587.0199777537|3424.5123240805|3424.5123240805|3424.5123240805|3424.5123240805|3424.5123240805|3403.8979309635|3403.8979309635|3393.1088121817|3344.543217267|3344.543217267|3344.543217267|3344.543217267|3344.543217267|3344.543217267|3344.543217267|3344.543217267|3344.543217267|3325.7146858522|3306.1274287246|3279.0304763607|3262.6449737341||3253.8277485935|3240.8957901131|3240.8957901131|3240.8957901131|3240.8957901131|3240.8957901131|3240.8957901131|3198.1619890145|3179.0688766828|3107.7431963142|3070.7702181269|3066.078020141|3064.2533557122|3054.5592841247|3054.2325379163|3043.9250421292|3042.286520236||3042.286520236|3042.286520236|3042.286520236|3042.286520236|3042.286520236|3042.286520236|3042.286520236|3042.286520236||3042.286520236|3042.286520236|3042.286520236|3042.286520236|2996.4850224845|2952.9833583161|2943.870398129|2943.6486942784|2943.6486942784|2943.6486942784|2912.276326976|2896.2795980467|2896.2795980467|2896.2795980467|2863.6986241032|2863.6986241032|2863.6986241032|2863.6986241032|2863.6986241032|2856.1929156702|2828.2143507446|2802.8492786051|2766.8880873391|-2876.3470325142||-2876.3470325142|-2876.3470325142||||-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142
04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE||4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157||4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157|4850.2575248157||4799.1883022416|4799.1883022416|4726.3758913796|-5038.3826246357|-5038.3826246357|-5038.3826246357|-5038.3826246357|-5038.3826246357|-5038.3826246357|-5038.3826246357|-5038.3826246357|-5038.3826246357|-5038.3826246357|-5038.3826246357||-5038.3826246357|-5038.3826246357|-5038.3826246357|-5038.3826246357||-5098.0278745376|4770.2702720049|4770.2702720049|4770.2702720049|4770.2702720049|4770.2702720049|4770.2702720049|4770.2702720049|4770.2702720049|4754.5225244498|4682.8028049443|4657.6142277158|4640.8313941714|4640.8313941714|4640.8313941714|4640.8313941714|4570.4237713015|4459.4708570017|4368.8565077797|4281.8961197552|4255.3290219502|4218.5878021669|4149.3197801855|4052.0775335394||4008.9194817105|3891.1883130116|3757.653681124|-4340.563356637|-4340.563356637|-4655.5703962634|-4879.9671069593|4424.7858615099|4424.7858615099|4424.7858615099|4405.2065127888|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704||-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4572.3622513704|-4623.1324090992|-4623.1324090992|-4639.4248989991|-4681.2498877768|-4684.944319752|4453.7335490737|4453.7335490737|4453.7335490737|4453.7335490737|4453.7335490737|4453.7335490737|4453.7335490737|4412.5372767486|4335.3747519429|4321.1944471096|4321.1944471096|4321.1944471096|4263.3271634551|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|-4465.9125495818|||-4465.9125495818|-4465.9125495818|-4465.9125495818||-4465.9125495818|-4472.0139439798|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4317.688968401|4304.6490175972|4304.6490175972|4304.6490175972|4304.6490175972|4304.6490175972|4284.1754517449||4284.1754517449|4284.1754517449|4284.1754517449|4284.1754517449|4284.1754517449|4284.1754517449|4284.1754517449|4284.1754517449|4284.1754517449|4223.0932122701|4223.0932122701|4223.0932122701|4183.2702358557|4174.6916492046|4174.6916492046|4137.6018324495|4108.1687027217||4057.8541141352|4013.671237928|4009.221176856|4009.221176856|4009.221176856|3911.7457520622|3906.2108050151|3906.2108050151||3859.3755730282|3859.3755730282|3859.3755730282|3859.3755730282|3859.3755730282|3859.3755730282|3859.3755730282|3804.9728589202|3656.2476210225|3649.0617385942|3649.0617385942|3649.0617385942|3649.0617385942|3649.0617385942|3640.6612450578|3640.6612450578|3640.6612450578|3640.6612450578|3640.6612450578|3626.5124945087|-3770.3095851998|-3770.3095851998|-3770.3095851998|-3770.3095851998||-3770.3095851998|-3770.3095851998||||-3770.3095851998|-3780.4550946664|-3792.3526458645|-3792.3526458645|-3792.3526458645|-3792.3526458645|-3792.3526458645|-3792.3526458645|-3792.3526458645|-3792.3526458645|-3819.8918287384
04416|946272|/equities/canon-marketing-japan-inc|TOPIX500||4608.7617389246|4608.7617389246|4608.7617389246|4608.7617389246|4608.7617389246|4608.7617389246|4608.7617389246|4608.7617389246|4608.7617389246|4608.7617389246|4608.7617389246|4520.6797099162|4470.3107887958|4465.4008764398|4441.1676404887|-4710.2610372444|-4710.2610372444|-4710.2610372444|-4710.2610372444||-4710.2610372444|-4710.2610372444|-4710.2610372444|-4710.2610372444|-4710.2610372444|-4710.2610372444|-4779.123374716|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613||4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613||4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613||4493.9405653613|4493.9405653613|4493.9405653613|4493.9405653613|4361.6561837348|4342.6179819275|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245||-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4607.0626815245|-4729.9228783126|-4729.9228783126|-4729.9228783126|-4729.9228783126|-4729.9228783126|-4729.9228783126|-4729.9228783126|4425.6552826267|4425.6552826267|4425.6552826267|4425.6552826267|4425.6552826267|4425.6552826267|4407.1492217101||4407.1492217101|4407.1492217101|4362.8694095187|4362.8694095187|4329.1878045524|4329.1878045524|4329.1878045524|4307.4864495026|4285.9849438918|4272.9832709909|4255.1745829779|4255.1745829779|4255.1745829779|4248.8050921977|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4246.8638488217|4242.1820542463|4192.5911713848|-4465.8482688395|-4465.8482688395|-4465.8482688395|-4465.8482688395|||-4465.8482688395|-4465.8482688395|-4465.8482688395||-4465.8482688395|-4465.8482688395|-4465.8482688395|-4465.8482688395|-4465.8482688395|-4465.8482688395|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4254.4946923037|4247.6052136708||4198.2656958898|4198.2656958898|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378||-4485.2109020378|-4485.2109020378|-4485.2109020378|-4485.2109020378|4261.5822124502|4261.5822124502|4261.5822124502|4261.5822124502||4261.5822124502|4261.5822124502|4261.5822124502|4261.5822124502|4261.5822124502|4261.5822124502|4261.5822124502|4261.5822124502|4246.9802360558|4166.2558178397|4145.5064642664|4145.3387712845|4145.3387712845|4145.3387712845|4132.9319680939|4121.6513002497|4121.6513002497|4121.6513002497|4121.6513002497|4102.5570002775|4067.0643769121|4067.0643769121|4067.0643769121|4067.0643769121||4067.0643769121|4067.0643769121||||4067.0643769121|4052.9048632357|4034.783181373|3967.5924237477|3941.9915819419|3890.2128688244|3856.4587431382|3806.8587763118|3806.8587763118|3806.8587763118|3806.8587763118
04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH||3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3277.9548292896|3148.1164769884|2998.9071966538|-3320.6176966571|-3320.6176966571|-3320.6176966571|-3320.6176966571|-3320.6176966571|-3320.6176966571||-3320.6176966571|-3373.5752185079|-3413.7610402498|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707||3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3159.5874071707|3126.8193413008|3045.0732608652|3045.0732608652||3018.0814009613|3015.3986281924|3015.3986281924|3015.3986281924||3015.3986281924|3015.3986281924|2983.8810224597|2983.8810224597|2935.07533637|2935.07533637|2929.7254271194|2929.7254271194|2929.7254271194|2871.4726967993|2811.0997529972|2811.0997529972|2811.0997529972|2811.0997529972|2811.0997529972|2811.0997529972|2811.0997529972|2757.0243864163|2757.0243864163|2712.915984907|2630.5177610077|2572.1308455642|2518.0064950713|-2956.0397832096||-2956.0397832096|-2956.0397832096|-2956.0397832096|-2956.0397832096|-2956.0397832096|-3209.573996379|-3209.573996379|-3209.573996379|-3209.573996379|-3209.573996379|-3209.573996379|-3248.7488848655|3107.9977110127|3107.9977110127|3107.9977110127|3107.9977110127|3107.9977110127|3107.9977110127|3107.9977110127||3044.4724827318|3044.4724827318|2997.0805363686|2991.7561515207|2933.9735581782|2933.9735581782|2933.9735581782|2933.9735581782|2893.4150646424|2873.2963761018|2873.2963761018|2855.927624817|2855.927624817|-3037.7904282315|-3037.7904282315|-3037.7904282315|-3037.7904282315|-3037.7904282315|-3037.7904282315|-3037.7904282315|-3037.7904282315|-3059.1560313683|-3065.4789237426|2849.4850823171|2849.4850823171|2849.4850823171|2849.4850823171|2849.4850823171|2817.0667581301|2752.1575090334|2675.2861211482|2594.9568012758|2537.6742236398|2529.6473110165|2529.6473110165|2529.6473110165|2529.6473110165|2529.6473110165|2529.6473110165|2529.6473110165|2529.6473110165|2494.2696310241|2494.2696310241|2494.2696310241|-2725.3520502296|-2725.3520502296|-2725.3520502296|-2725.3520502296|-2725.3520502296|||-2725.3520502296|-2725.3520502296|-2725.3520502296||-2725.3520502296|-2725.3520502296|-2725.3520502296|-2725.3520502296|-2743.8078335884|-2762.7587039872|-2834.7916098607|-2834.7916098607|-2854.3240109563|-2871.0544566181|-2880.0548847138|-2880.0548847138|-2925.9498719042|-2961.5276354491|-3008.0584838323|-3017.8705375915|-3022.6680899746|-3022.6680899746|-3022.6680899746|-3088.4089888606|-3093.1488765118|-3198.720973902|2894.7102340395|2894.7102340395|2894.7102340395|2894.7102340395|2894.7102340395||2865.1250747401|2865.1250747401|2865.1250747401|2865.1250747401|2865.1250747401|2865.1250747401|2865.1250747401|2865.1250747401|2865.1250747401|2830.2490851092|2830.2490851092|2830.2490851092|2830.2490851092|2806.7489834546|2804.6933149496|2800.6592388329|2788.3994541876||2788.3994541876|2788.3994541876|2788.3994541876|2788.3994541876|2788.3994541876|2757.4160602084|2672.283495788|2672.283495788||2672.283495788|2672.283495788|2672.283495788|2672.283495788|2672.283495788|2672.283495788|2638.6536058938|2638.6536058938|2638.6536058938|2638.6536058938|2638.6536058938|2638.6536058938|2638.6536058938|2638.6536058938|2584.5595621042|2555.0664187441|2555.0664187441|2555.0664187441|2555.0664187441|2555.0664187441|2521.3515763823|2468.9739737581|2394.3321930646|2294.7857700717||-2426.70984901|-2426.70984901||||-2426.70984901|-2428.7943744993|-2428.7943744993|-2428.7943744993|-2446.5493049992|-2449.6936722213|-2462.9374135792|-2474.4313723843|-2474.4313723843|-2474.4313723843|-2474.4313723843
04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1078.9192059566|1065.6880066184|-1121.7460271019|-1121.7460271019|-1121.7460271019|-1121.7460271019|-1129.5702796374|-1129.5702796374|-1129.5702796374|-1129.5702796374|-1129.5702796374|-1129.5702796374|-1129.5702796374|-1129.5702796374|-1139.1336440416|-1154.7733867422|-1154.7733867422|-1154.7733867422|-1154.7733867422||-1157.9704297135|-1162.3004774595|-1167.4171971772|-1170.4903668855|-1170.4903668855|-1171.8226298727|-1177.2473665252|-1191.2192961392|-1207.4658845991|1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116||1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116|1150.8016260116|1143.1684733463|1129.5760814958|-1185.7375502473||-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473||-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473||-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1185.7375502473|-1236.2639447192|-1243.5154941324|1188.6583505299|1188.6583505299|1188.6583505299|1188.6583505299|1188.6583505299|1188.6583505299|1188.6583505299|1185.5072228765|1185.5072228765|1181.6478060203|1181.6478060203|1175.8151926177||1175.8151926177|1171.9057695752|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.006637159|-1219.4240412878|-1224.8878236531|-1234.0975818368|-1236.3028687076|-1251.2720601328|-1251.2720601328|-1253.2189557031|-1260.937728559|-1286.0141428434|-1362.9779572653|-1362.9779572653|-1362.9779572653|-1362.9779572653|-1362.9779572653|-1362.9779572653|||-1362.9779572653|-1362.9779572653|-1362.9779572653||-1362.9779572653|-1375.1143969615|1303.2441475594|1303.2441475594|1303.2441475594|1303.2441475594|1303.2441475594|1303.2441475594|1303.2441475594|1303.2441475594|1303.2441475594|1303.2441475594|1303.2441475594|1285.7848548746|1285.7848548746|1285.7848548746|1285.7848548746|1285.7848548746|1285.7848548746|1252.5665054162|1241.0980869907|1241.0980869907|1241.0980869907|1237.3931234441|1237.3931234441|1237.3931234441|1215.4645816045||1199.5995351162|1185.4994834624|1179.7494260693|-1231.7298682177|-1231.7298682177|-1231.7298682177|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842||-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1238.2468205842|-1239.218689538|-1243.6580103402||-1243.6580103402|-1243.6580103402|1238.6645420655|1238.6645420655|1238.6645420655|1238.6645420655|1238.6645420655|1238.6645420655|1238.6645420655|1237.5150450534|1237.5150450534|1237.5150450534|1237.5150450534|1237.5150450534|1237.5150450534|1237.5150450534|1237.5150450534|1237.5150450534|1227.9056056149|1225.6272908826|1225.6272908826|1204.141434314|-1251.3608085061|-1251.3608085061||-1251.3608085061|-1251.3608085061||||-1251.3608085061|-1251.3608085061|-1251.3608085061|-1251.3608085061|-1254.1960071882|-1254.1960071882|-1254.1960071882|-1254.1960071882|-1254.1960071882|-1254.1960071882|-1261.7455635425
04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE||-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166||-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3236.0705118166|-3269.689457574|-3328.4327306377|-3340.5363673753|-3375.5959637503|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109||-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109||-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109||-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109||-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3411.526843109|-3525.2520478989|3387.9295704952|3387.9295704952|3384.8689984882|3384.8689984882|3384.8689984882|3384.8689984882|3384.8689984882|3384.8689984882|3384.8689984882|3384.8689984882|3384.8689984882|3384.687776098|3371.7641956644||3371.6656736598|3371.6656736598|3339.8685306436|3339.8685306436|3339.8685306436|3339.8685306436|3339.8685306436|3299.8539229374|3279.8078503942|3279.8078503942|3279.8078503942|-3467.9437794709|-3467.9437794709|-3467.9437794709|-3467.9437794709|-3467.9437794709|-3467.9437794709|-3493.988037683|-3493.988037683|-3493.988037683|-3518.3755974255|-3556.9173304728|-3591.0301812422|-3591.0301812422|-3591.0301812422|-3591.0301812422|-3591.0301812422|-3591.0301812422|-3591.0301812422|-3591.0301812422|-3591.0301812422|-3591.0301812422|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3640.3851243512|-3655.5310177176|-3655.5310177176|-3718.2011307973|-3745.1993866066|||-3745.1993866066|-3745.1993866066|-3745.1993866066||-3745.1993866066|-3769.7393886545|-3769.7393886545|-3769.7393886545|-3769.7393886545|-3769.7393886545|-3794.1793748591|-3794.1793748591|-3794.1793748591|-3794.1793748591|-3794.1793748591|-3794.1793748591|-3842.0326387323|-3872.0773317682|-3872.0773317682|-3884.5303686314|-3887.1191613599|-3887.1191613599|-3887.1191613599|-3931.632401511|-3969.14711279|-4043.7190142111|3817.475975019|3817.475975019|3817.475975019|3802.2510833545|3788.278981505||3783.6433127833|3745.7147919814|3693.9608799794|3648.6171324368|3648.6171324368|3648.6171324368|3648.6171324368|3648.6171324368|3648.6171324368|3646.6525964703|3646.6525964703|3646.6525964703|3646.6525964703|3646.6525964703|3646.6525964703|3646.6525964703|3646.6525964703||3616.502884967|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703||3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3566.3595763367|3562.5550325144|3562.5550325144|3507.0055916827|3503.5859597057||3503.5859597057|3503.5859597057||||3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057
04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE||-1580.0691022774|-1580.0691022774|-1584.1666960125|-1584.1666960125|-1584.1666960125|-1584.1666960125|-1584.1666960125|-1584.1666960125|-1584.1666960125|-1584.1666960125|-1587.9629955694|-1601.1533284104|-1623.6148093449|-1639.4307939168|-1639.4307939168|-1639.4307939168|-1639.4307939168|-1639.4307939168|-1639.4307939168||-1639.4307939168|-1647.7269378399|-1647.7269378399|-1647.7269378399|-1647.7269378399|-1657.4188198221|-1668.0209109135|-1686.2789023623|-1686.2789023623|-1716.0043359581|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062||1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062||1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062||1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1601.3955923062|1549.5228803403|1460.8587559336|1430.9263954818|1427.6436981257|1427.6436981257|1412.6874423619|1405.5971581799|1375.8033719888|1375.8033719888|1375.8033719888|1373.3652740603|1373.3652740603|1351.4614156225|1317.762684025|-1480.1876816523||-1480.1876816523|-1480.1876816523|-1480.1876816523|-1480.1876816523|-1480.1876816523|-1594.5974240581|1512.9692399752|1512.9692399752|1512.9692399752|1501.9380444169|1495.7654616931|1495.7654616931|1495.7654616931|1495.7654616931|1476.1560685479|1460.0877389481|1460.0877389481|1452.8752654979|1449.4218164447||1449.4218164447|1449.4218164447|1449.4218164447|1449.4218164447|1449.4218164447|1449.4218164447|1445.4409071608|1437.3318342397|1437.3318342397|1437.3318342397|1435.5075935997|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|1409.7841106202|-1509.0334559394|-1509.0334559394|-1509.0334559394|-1528.4538399326|-1544.6153777029|-1552.711530781|-1562.1794786456|-1574.1716429395|-1586.3369105874|-1586.3369105874|-1586.3369105874|-1586.3369105874|-1586.3369105874|-1586.3369105874|-1586.3369105874|-1591.1243450971|-1609.9992723302|-1616.4714137002|1525.5538437477|1525.5538437477|||1525.5538437477|1525.5538437477|1525.5538437477||1525.5538437477|1525.5538437477|1525.5538437477|1525.5538437477|1525.5538437477|1525.5538437477|1525.5538437477|1525.5538437477|1525.5538437477|1525.5538437477|1525.5538437477|-1641.0457902347|-1641.0457902347|-1641.0457902347|-1641.0457902347|-1641.0457902347|-1641.0457902347|-1641.0457902347|-1648.1619891497|-1682.686884979|1551.1799878387|1551.1799878387|1551.1799878387|1551.1799878387|1551.1799878387|1551.1799878387|1541.8944309319||1508.3623005474|-1612.4552336348|-1612.4552336348|-1612.4552336348|-1612.4552336348|-1612.4552336348|-1629.7967527093|-1629.7967527093|-1629.7967527093|-1629.7967527093|-1629.7967527093|-1629.7967527093|-1629.7967527093|-1629.7967527093|-1629.7967527093|-1629.7967527093|-1645.7741696771||1551.147473585|1551.147473585|1551.147473585|1551.147473585|1551.147473585|1551.147473585|1551.147473585|1551.147473585||1551.147473585|1551.147473585|1548.0536140917|1548.0536140917|1548.0536140917|1548.0536140917|1548.0536140917|1542.309571213|1542.0225791066|1542.0225791066|1542.0225791066|1542.0225791066|1542.0225791066|1542.0225791066|1536.1665820878|1536.1665820878|1536.1665820878|1536.1665820878|1536.1665820878|1536.1665820878|1536.1665820878|1536.1665820878|1498.4628689864|1494.4294678845||1494.4294678845|1452.5605198716||||1448.8450220796|1441.0686798386|1441.0686798386|1441.0686798386|1441.0686798386|1441.0686798386|1441.0686798386|1441.0686798386|1441.0686798386|1441.0686798386|1441.0686798386
04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1169.6590048391|1102.2600053767|-1173.7629987216||-1173.7629987216|-1173.7629987216|-1173.7629987216|-1173.7629987216|-1173.7629987216|-1173.7629987216|-1183.1533319129|-1201.7259243477|-1220.9454714974|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447||-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1226.0620358447|-1239.1075077652||-1239.1075077652|-1239.1075077652|-1239.1075077652|-1242.6194530724||-1256.3271700805|1131.038852633|1131.038852633|1131.038852633|1131.038852633|1131.038852633|1131.038852633|1131.038852633|1131.038852633|1118.9042807034|1094.0047563371|1080.2830625968|1069.0367362186|1057.3993710894|1057.3993710894|1057.3993710894|1057.3993710894|1057.3993710894|1057.3993710894|1057.3993710894|1057.3993710894|-1253.8186786357|-1253.8186786357|-1253.8186786357||-1253.8186786357|-1253.8186786357|-1253.8186786357|-1253.8186786357|-1253.8186786357|-1447.1874207063|-1454.1822546017|-1454.1822546017|-1454.1822546017|-1454.1822546017|-1454.1822546017|-1454.1822546017|-1454.1822546017|-1454.1822546017|-1454.1822546017|-1454.1822546017|-1454.1822546017|-1454.1822546017|-1454.1822546017||-1454.1822546017|-1461.2544651756|-1461.2544651756|-1461.2544651756|-1461.2544651756|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1465.3310906619|-1472.1674907207|-1472.1674907207|-1472.1674907207|-1472.1674907207|-1478.2972119119|-1497.3302354577|-1513.0546376022|-1513.0546376022|-1513.0546376022|-1513.0546376022|-1513.0546376022|1411.6825461702|1411.6825461702|1378.3139401891|1353.6821557656|1346.0635064063|1326.3205626736|1307.2728474151|1283.8979388411|1283.8979388411|1283.8979388411|1275.5254876012|1263.639430668|1236.8519655234|1236.8519655234|1236.8519655234|1236.8519655234|1236.8519655234|1236.8519655234|1236.8519655234|1236.8519655234|1236.8519655234|||1236.8519655234|1236.8519655234|1236.8519655234||1236.8519655234|1222.1688505815|1221.7609266439|1221.7609266439|1208.2899184932|1194.7294805893|1194.7294805893|1194.7294805893|1194.7294805893|1194.7294805893|1190.8938673215|1188.0040352055|1188.0040352055|1188.0040352055|1188.0040352055|1188.0040352055|1188.0040352055|1188.0040352055|1188.0040352055|1188.0040352055|1188.0040352055|1188.0040352055|1188.0040352055|1180.9722705151|1180.9722705151|1180.9722705151|1158.833082339||1158.833082339|1158.833082339|1158.833082339|1158.833082339|1158.833082339|1158.833082339|1158.833082339|1158.833082339|1151.8700914877|1143.9186732019|1143.9186732019|1143.9186732019|1143.9186732019|1135.7514483974|1135.7514483974|1122.0293871082|1112.2548745646||1102.9776384052|1089.3084871168|1086.5094301298|1053.5938112554|1034.4973735987|1034.4973735987|1034.4973735987|1034.4973735987||1034.4973735987|1034.4973735987|1034.4973735987|1034.4973735987|1033.7748595541|1020.4828593999|1020.4828593999|1020.4828593999|1020.4828593999|1020.4828593999|1020.4828593999|1020.4828593999|1007.5476381939|1007.5476381939|1007.5476381939|1007.5476381939|1007.5476381939|1007.5476381939|1007.5476381939|1007.5476381939|-1074.6725788968|-1074.6725788968|-1074.6725788968|-1074.6725788968||-1074.6725788968|-1074.6725788968||||-1074.6725788968|-1074.6725788968|-1074.6725788968|-1074.6725788968|-1074.6725788968|-1074.6725788968|-1074.6725788968|-1100.8861987743|-1121.706887527|-1126.0076528077|-1143.5362808975
04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE||-1694.1038463164|-1699.4615386622|-1699.4615386622|-1718.0405985136|-1744.3525907575|-1744.3525907575|-1751.308434175|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728||-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1764.5106342728|-1766.9562603031|-1768.2014003368|-1785.8348642404|-1785.8348642404|-1785.8348642404|-1785.8348642404|-1785.8348642404|-1785.8348642404|-1788.2868694326||-1788.2868694326|-1804.3723653291|-1804.3723653291|-1804.3723653291|-1804.3723653291|-1804.3723653291|-1804.3723653291|-1804.3723653291|-1809.5248503656|-1812.2975688197|-1812.2975688197|-1812.2975688197|-1812.2975688197|-1812.2975688197||-1812.2975688197|-1812.2975688197|-1812.2975688197|-1812.2975688197||-1820.191743133|-1838.0463812589|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728||-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1843.6581883728|-1914.8979870809|-1948.6297728682|-1948.6297728682|-1948.6297728682|-1948.6297728682|-1948.6297728682|-1952.3386365202|-1955.8647820418|-1955.8647820418|-1955.8647820418|-1955.8647820418|-1955.8647820418|-1955.8647820418|-1955.8647820418||-1955.8647820418|-1955.8647820418|-1955.8647820418|-1955.8647820418|-1962.877535602|-1993.19726178|-1993.8422984938|-1993.8422984938|-2004.9081094376|-2012.1666702473|-2012.1666702473|-2012.1666702473|-2012.1666702473|-2012.1666702473|-2012.1666702473|-2012.1666702473|-2025.768522497|-2045.8816916633|-2060.9518796259|-2094.6965329177|-2117.8572587974|-2147.5358431082|1982.6492261147|1982.6492261147|1982.6492261147|1982.6492261147|1982.6492261147|1982.6492261147|1982.6492261147|1982.6492261147|1978.5269179052|1966.5270591422|1966.5270591422|1957.974510158|1892.4994557312|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|||1886.0563620197|1886.0563620197|1886.0563620197||1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1886.0563620197|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1881.2077796877|1880.2750366515|1880.2750366515|1859.5833740572||1857.3125844407|1857.3125844407|1857.3125844407|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982||1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982||1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1815.9256769408|1815.9256769408|1815.9256769408|1791.4729743786|1767.6088604207||-1919.9472953334|-1919.9472953334||||-1919.9472953334|-1919.9472953334|-1919.9472953334|-1919.9472953334|-1933.1914392594|-1936.4071547326|-1961.8968385918|-1971.8020428798|-1999.4189365331|-2009.0765961479|-2056.9739957199
04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7006.8272436686|-7152.9191596318|-7175.2952588047|-7175.2952588047|-7452.1613986719|-7772.4885878874|-7772.4885878874|-7772.4885878874|-7772.4885878874|-7772.4885878874|-7772.4885878874|-7772.4885878874|7051.4865876224|7051.4865876224||7051.4865876224|7051.4865876224|7051.4865876224|7051.4865876224|6882.6517640248|-7392.9424844168|-7459.9598573047|-7459.9598573047|-7493.6617557065|6945.5485720809|6945.5485720809|6945.5485720809|6945.5485720809|6945.5485720809||6544.3101119691|6544.3101119691|6544.3101119691|6544.3101119691|6544.3101119691|6544.3101119691|6544.3101119691|6544.3101119691|6544.3101119691|6544.3101119691|6544.3101119691|-7231.0014742718|-7231.0014742718|-7231.0014742718||-7231.0014742718|-7231.0014742718|-7231.0014742718|-7231.0014742718||-7231.0014742718|-7231.0014742718|-7231.0014742718|-7231.0014742718|-7231.0014742718|-7439.1127491909|-7516.873903314|6679.4441833207|6679.4441833207|6679.4441833207|6679.4441833207|6652.5490925786|6580.498991754|6529.9396320357|6529.9396320357|6529.9396320357|6387.9329244841|6204.0921383156|6087.7134870174|6065.126096686|6032.3067740955|-6786.2071931785|-6786.2071931785|-6786.2071931785||-6786.2071931785|-6786.2071931785|-6786.2071931785|-6786.2071931785|-6786.2071931785|5963.1869778072|5963.1869778072|5963.1869778072|5920.6521975636|-6349.2526628051|-6349.2526628051|-6349.2526628051|-6349.2526628051|-6349.2526628051|-6349.2526628051|-6349.2526628051|5924.0336622042|5924.0336622042|5924.0336622042||5924.0336622042|5924.0336622042|5875.926291338|5823.5571498|5823.5571498|5746.6746108888|5619.6940120987|5492.4933467763|5419.855809749|5419.855809749|5419.855809749|5419.855809749|5349.3953441656|5154.2726046284|4931.5251162538|4801.361240282|4792.8458225356|4776.2731361506|4666.9701512785|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5012.1502532217|-5085.3336146908|-5141.3300613042|-5141.3300613042|-5141.3300613042|-5217.8111792269|-5291.2290390221|-5291.2290390221|-5291.2290390221|-5291.2290390221|-5291.2290390221|-5291.2290390221|-5293.421154469|-5353.1685054193|-5353.1685054193|-5353.1685054193|-5353.1685054193|-5353.1685054193|||-5353.1685054193|-5353.1685054193|-5353.1685054193||-5353.1685054193|-5441.4863086916|-5441.4863086916|-5441.4863086916|-5441.4863086916|-5441.4863086916|-5470.373676324|-5504.6341683013|-5504.6341683013|-5552.9268536681|-5646.5853929646|-5651.7615477384|-5762.8461641538|-5850.6068490597|-5902.9520545108|-5989.0578383454|-6092.2380720313|-6092.2380720313|-6150.8756355903|-6277.8618173226|-6323.2909081362|-6400.7121201514|-6426.9638136507|-6426.9638136507|-6426.9638136507|-6504.9042373897|-6576.1255713911||-6576.1255713911|-6576.1255713911|-6576.1255713911|5984.0646678996|5984.0646678996|5984.0646678996|5984.0646678996|5940.7773677773|5940.7773677773|5795.6970753081|5723.3300836757|5651.7556485286|5477.8163568038|5477.8163568038|5477.8163568038|5477.8163568038|5477.8163568038||5477.8163568038|5477.8163568038|5439.6349201698|5439.6349201698|5439.6349201698|5265.0943557443|5232.215950827|5164.6288342522||-5507.2865656879|-5507.2865656879|-5507.2865656879|-5507.2865656879|-5544.7628507643|-5620.9031675159|-5685.5590750177|-5688.0656389085|-5795.5729321206|-5825.8925087908|-5825.8925087908|-5844.9361208787|-5944.4290231985|-5981.1577821653|-5981.1577821653|-5981.1577821653|5577.5216563103|5577.5216563103|5577.5216563103|5577.5216563103|5577.5216563103|5450.6351736781|5235.983526309|5197.09280701||5077.5475633444|5061.9421583461||||5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461
04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500||-1014.0053223268|-1014.0053223268|-1014.0053223268|-1040.3892314319|-1053.6991453573|-1075.526845129|-1095.6964878061|-1111.4168495897|-1111.4168495897|-1111.4168495897|-1111.4168495897|-1111.4168495897|1007.2573157349|1007.2573157349|1007.2573157349|1007.2573157349|1007.2573157349|1007.2573157349|1007.2573157349||1007.2573157349|1007.2573157349|988.64701748325|-1076.7919598279|-1076.7919598279|-1078.3077304294|1001.9206964903|1001.9206964903|1001.9206964903|1001.9206964903|1001.9206964903|993.74521832257|959.63598215334|959.63598215334||959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334||959.63598215334|959.63598215334|959.63598215334|959.63598215334||959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|959.63598215334|946.56775794816|937.26128854973|937.26128854973|937.26128854973|937.26128854973|937.26128854973|937.26128854973|-1019.5149614803|-1019.5149614803|-1019.5149614803|-1019.5149614803|-1019.5149614803|-1019.5149614803|-1019.5149614803|-1019.5149614803||-1019.5149614803|-1019.5149614803|-1019.5149614803|-1019.5149614803|-1019.5149614803|-1081.6999429588|-1106.5388363605|1001.1512929328|-1086.1872927166|-1086.1872927166|-1086.1872927166|-1086.1872927166|-1086.1872927166|-1086.1872927166|-1086.1872927166|-1086.1872927166|-1086.1872927166|-1086.1872927166|-1086.1872927166||-1086.1872927166|-1086.1872927166|-1086.1872927166|-1088.763658574|-1092.1818428599|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1032.3508231718|1009.3898035242|-1106.0020635107|-1106.0020635107|-1106.0020635107|-1106.0020635107|-1106.0020635107|-1106.0020635107|-1106.0020635107|-1106.0020635107|-1106.0020635107|-1106.0020635107|-1106.0020635107|-1125.3745122992|-1133.6105692214|-1146.3450769126|-1147.6889743474|||-1153.1616987597|-1153.1616987597|-1192.1718533347||-1192.1718533347|-1235.9409481496|-1267.1843868329|1125.8460142651|1125.8460142651|1125.8460142651|1125.8460142651|1125.8460142651|1125.8460142651|1122.6710052656|1122.6710052656|1109.9955614062|1091.5784015625|1084.1724926034|1084.1724926034|1084.1724926034|1084.1724926034|1084.1724926034|1084.1724926034|1084.1724926034|1084.1724926034|1084.1724926034|1084.1724926034|1084.1724926034|1084.1724926034|1077.8583251149|1059.2870279055||1056.3744754505|1051.5827505006|1048.1475005562|1023.025000618|1000.6111117978|997.51284197229|997.51284197229|997.51284197229|978.95871330254|-1035.8364485894|-1035.8364485894|-1035.8364485894|-1035.8364485894|-1035.8364485894|-1035.8364485894|-1035.8364485894|-1035.8364485894||-1035.8364485894|-1035.8364485894|-1035.8364485894|-1035.8364485894|-1035.8364485894|-1042.0404984327|-1046.1326195419|-1046.1326195419||-1046.1326195419|-1050.552909924|-1055.8310157738|-1067.2177980169|-1071.1565550031|-1071.1565550031|-1086.2912612683|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|987.36780186445|987.36780186445|987.36780186445|973.26271835117|973.26271835117||962.40302039019|-1046.9547378198||||-1046.9547378198|-1046.9547378198|-1046.9547378198|-1046.9547378198|-1050.3997242865|-1052.6638389087|-1052.6638389087|973.48311923325|973.48311923325|973.48311923325|973.48311923325
04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500||2302.7460886859|2302.7460886859|2302.7460886859|2302.7460886859|2302.7460886859|2302.7460886859|2302.7460886859|2288.551209651|2274.7513440567|2247.4596626292|2247.4596626292|2247.4596626292|2192.8162918102|2187.934768678|2162.3164096422|2143.6015662692|2138.7795180768|-2006.098148162|-2006.098148162||-2006.098148162|-2006.098148162|-2006.098148162|-2006.098148162|-2006.098148162|-2006.098148162|-2006.098148162|-2046.2479424022|-2052.1921582247|-2073.0746202496|-2088.6662447218|-2109.879160802|-2125.7141497773|-2125.7141497773||-2125.7141497773|-2125.7141497773|-2125.7141497773|-2129.724965367|-2129.724965367|-2129.724965367|-2129.724965367|-2143.4166281856|-2147.6851424284|-2155.3168249205|2011.7684789009|2011.7684789009|2011.7684789009|2011.7684789009||2011.7684789009|2011.7684789009|2011.7684789009|2011.7684789009||2011.7684789009|2011.7684789009|2011.7684789009|2011.7684789009|-2172.7138877867|-2172.7138877867|-2172.7138877867|-2172.7138877867|-2172.7138877867|-2178.0987642074|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116||-2194.5846233116|-2194.5846233116|-2194.5846233116|-2194.5846233116|-2196.3718036796|-2274.7186707551|2135.4691555161|2135.4691555161|2135.4691555161|2135.4691555161|2135.4691555161|2135.4691555161|2135.4691555161|2135.4691555161|2135.4691555161|2135.4691555161|2135.0768394624|2097.0020438471|2080.4346220334||2080.4346220334|2053.4551355927|2008.2001506586|1990.805722954|1938.653511475|1938.653511475|1938.653511475|1938.653511475|1938.653511475|1938.653511475|1938.653511475|1938.653511475|1938.653511475|1905.4483460833|1881.6926067593|1857.7417852881|1847.9908725423|1834.7398583803|1833.5442870892|1816.0769856547|1812.4752039064|1812.4752039064|1812.4752039064|1812.4752039064|1812.4752039064|1805.6113376738|-1916.9268052826|-1916.9268052826|-1916.9268052826|-1916.9268052826|-1916.9268052826|-1916.9268052826|-1929.0020058695|-1959.7522287439|-1970.8329984493|-1970.8329984493|-1995.1755538325|-2035.7228375917|-2058.0809306575|-2086.3954785083|-2110.0783094537|-2112.7814549485|-2139.2008984204|-2139.2008984204|-2139.2008984204|-2190.5287760227|-2209.8930844697|-2259.9322007908|-2259.9322007908|||-2259.9322007908|-2259.9322007908|-2259.9322007908||-2259.9322007908|-2259.9322007908|-2259.9322007908|-2259.9322007908|-2259.9322007908|-2259.9322007908|-2302.7580008787|-2321.522613248|-2321.522613248|-2321.522613248|-2321.522613248|-2321.522613248|-2321.522613248|-2321.522613248|-2321.522613248|-2321.522613248|-2321.522613248|-2321.522613248|-2321.522613248|2141.2887315227|2141.2887315227|2141.2887315227|2141.2887315227|2127.131150028|2127.131150028|2095.0631481827|2095.0631481827||2078.8201646474|2052.0779607194|2036.9755119104|2036.7216073268|2036.7216073268|2036.7216073268|2036.7216073268|2036.7216073268|2030.8573414743|1946.8970460825|1872.6908319684|1872.6908319684|1872.6908319684|1872.6908319684|1872.6908319684|1872.6908319684|1872.6908319684||1872.6908319684|1816.4342577427|1770.982508603|-1945.616929214|-1945.616929214|-1945.616929214|-2040.1021435711|-2048.5304241619||-2048.5304241619|-2077.5338046243|-2099.5931162492|-2111.2736985372|-2111.2736985372|-2111.2736985372|-2111.2736985372|-2111.2736985372|-2113.5530765694|-2113.5530765694|-2113.5530765694|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984||1986.7040909984|1986.7040909984||||1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984
04426|952591|/equities/colowide-co-ltd|TOPIX500||-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335||-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1749.774132335|-1770.7896193584|-1770.7896193584|-1770.7896193584|-1770.7896193584|-1770.7896193584|-1794.7553077619|-1794.7553077619||-1794.7553077619|-1795.7411206937|-1795.7411206937|-1800.629022993|-1822.5536472993|-1822.5536472993|-1822.5536472993|-1822.5536472993|-1840.1639353301|-1840.1639353301|-1840.1639353301|-1840.1639353301|-1840.1639353301|-1840.1639353301||-1840.1639353301|-1840.1639353301|-1840.1639353301|-1840.1639353301||-1840.1639353301|-1840.1639353301|-1840.1639353301|-1840.1639353301|-1840.1639353301|-1878.9321503668|-1893.0357226298|-1913.026524801|-1913.026524801|-1913.026524801|-1913.026524801|-1913.026524801|-1939.91836089|-1985.3097048025|-1985.3097048025|-2034.4552275583|-2056.4502528426|-2065.1391698251|1892.9564779721|-2073.1840363823|-2073.1840363823|-2073.1840363823|-2073.1840363823|-2073.1840363823||-2073.1840363823|-2073.1840363823|-2073.1840363823|-2073.1840363823|-2073.1840363823|-2088.0837581981|-2088.0837581981|-2088.0837581981|-2088.0837581981|-2088.0837581981|-2088.0837581981|-2088.0837581981|-2088.0837581981|-2088.0837581981|-2088.0837581981|-2088.0837581981|-2088.0837581981|-2088.0837581981|-2088.0837581981||-2088.0837581981|-2088.0837581981|-2088.0837581981|-2088.0837581981|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2091.0884370133|-2106.2357247078|-2106.2357247078|-2109.5904034875|-2109.5904034875|-2109.5904034875|-2109.5904034875|-2109.5904034875|-2109.5904034875|-2109.5904034875|-2111.4337816527|-2193.8563958668|-2193.8563958668|-2193.8563958668|||-2193.8563958668|-2193.8563958668|-2193.8563958668||-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2193.8563958668|-2199.7015509631|-2227.2795010702|-2267.0605567446|-2268.0655021538|-2268.0655021538|-2291.9913606838|-2291.9913606838|-2306.1606528635|-2306.1606528635|-2306.1606528635||-2306.1606528635|-2306.1606528635|-2306.1606528635|-2306.1606528635|-2306.1606528635|-2306.1606528635|-2306.1606528635|-2306.1606528635|-2306.1606528635|-2306.1606528635|-2306.1606528635|-2309.0951698484|-2332.66096071|-2332.66096071|-2332.66096071|-2332.66096071|-2332.66096071||-2332.66096071|-2332.66096071|-2332.66096071|-2332.66096071|-2332.66096071|-2332.66096071|-2387.8455119|-2404.8858187928||-2404.8858187928|-2404.8858187928|-2409.8712421372|-2409.8712421372|-2409.8712421372|-2409.8712421372|-2409.8712421372|-2409.8712421372|-2409.8712421372|-2409.8712421372|-2409.8712421372|2294.2385774955|2294.2385774955|2294.2385774955|2294.2385774955|2294.2385774955|2294.2385774955|2291.903974995|2274.14330555|2268.2703395|2250.6892661111|2226.3386001371|2226.3386001371|2191.1540001523||2152.6988890582|2121.0449247632||||2121.0449247632|2106.4787376363|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2227.6089709182
04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500||3139.372632384|3139.372632384|3139.372632384|3139.372632384|3139.372632384|3139.372632384|3117.2473693156|3082.4415214618|3047.9098806313|3047.9098806313|3047.9098806313|3047.9098806313|3047.9098806313|3047.9098806313|3047.9098806313|3047.9098806313|3043.6849170407|3043.6849170407|3043.6849170407||3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407||3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407||3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407||3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3043.6849170407|3019.4276856008|3008.5863173342|2987.8736859269|2986.6374288077|2982.1526986752|2916.8918874169|2903.9909860188|2825.5455400209|2815.9394889121|2778.0994321245|2737.4560890427|2737.4560890427|2703.9089012931|2703.9089012931|2703.9089012931||-3053.7544390369|-3053.7544390369|-3053.7544390369|-3053.7544390369|-3053.7544390369|-3240.282710041|3148.6884146494|3148.6884146494|3148.6884146494|3148.6884146494|3148.6884146494|3148.6884146494|3148.6884146494|3148.6884146494|3148.6884146494|3148.6884146494|3148.6884146494|3139.5982384993|3113.6647094436||3110.3496771596|3088.3102699257|3088.3102699257|3088.3102699257|3088.3102699257|3088.3102699257|3088.3102699257|3048.0669665842|-3214.5506868555|-3214.5506868555|-3214.5506868555|-3214.5506868555|-3214.5506868555|-3214.5506868555|-3214.5506868555|-3218.7286364767|-3218.7286364767|-3218.7286364767|-3218.7286364767|-3218.7286364767|-3218.7286364767|-3218.7286364767|-3218.7286364767|-3218.7286364767|-3218.7286364767|-3218.7286364767|-3267.8651516407|-3280.2946129342|-3309.8723714893|-3309.8723714893|-3309.8723714893|-3309.8723714893|-3359.3581905437|-3397.0656673379|-3397.0656673379|-3400.2396303755|-3419.9329226394|-3451.3758156369|-3451.3758156369|-3451.3758156369|-3451.3758156369|-3490.528684041|-3518.2540933789|-3621.5601037544|-3632.233448616|3513.325636218|3513.325636218|3513.325636218|3513.325636218|||3513.325636218|3513.325636218|3513.325636218||3513.325636218|3513.325636218|3513.325636218|3492.9173735755|3434.8526373061|-3633.7050222769|-3633.7050222769|-3633.7050222769|-3633.7050222769|-3633.7050222769|-3633.7050222769|-3633.7050222769|-3633.7050222769|-3633.7050222769|-3633.7050222769|-3633.7050222769|-3646.2469410826|-3646.2469410826|3463.9871783051|3463.9871783051|3463.9871783051|3463.9871783051|3463.9871783051|3445.3915781544|3445.3915781544|3437.3239757271|3317.4155285857||3291.6557562554|3291.6557562554|3291.6557562554|3291.6557562554|3291.6557562554|3291.6557562554|3291.6557562554|3291.6557562554|3282.7286180615|3224.8651311795|3202.2390346439|3197.9322607154|3183.2539597883|3183.2539597883|3183.2539597883|3183.2539597883|3183.2539597883||3140.5043997648|3137.2893824257|3137.2893824257|3121.5437582508|-3305.9398903156|-3305.9398903156|-3305.9398903156|-3305.9398903156||-3305.9398903156|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3123.5710647041|3062.745627449|3061.4581196773||3061.4581196773|3061.4581196773||||3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773
04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE||840.67068797251|840.67068797251|840.67068797251|840.67068797251|840.67068797251|816.9146354243|816.9146354243|816.9146354243|816.9146354243|816.9146354243|815.44963153698|802.52899953599|802.52899953599|802.52899953599|786.90999202458|779.93085615978|779.93085615978|741.97320199394|-798.96333314653||-798.96333314653|-798.96333314653|-798.96333314653|-798.96333314653|-798.96333314653|-800.01481460726|-803.94424252152|-819.98804182079|-832.46450311902|-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946||-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946|-844.04046402946|-853.13194995334|-853.13194995334|-853.13194995334||-853.13194995334|-853.13194995334|-853.13194995334|-856.44105821638||777.77046252242|777.77046252242|777.77046252242|777.77046252242|777.77046252242|777.77046252242|777.77046252242|777.77046252242|777.77046252242|754.47274834306|737.69615536822|737.69615536822|737.69615536822|737.69615536822|737.69615536822|737.69615536822|735.03144658542|735.03144658542|735.03144658542|735.03144658542|735.03144658542|-865.43031854066|-865.43031854066|-865.43031854066||-865.43031854066|-865.43031854066|-865.43031854066|-865.43031854066|-865.43031854066|-989.17256259292|901.58049414589|-962.24178249799|-962.24178249799|-962.24178249799|-962.24178249799|904.25352811203|904.25352811203|904.25352811203|904.25352811203|904.25352811203|904.25352811203|904.25352811203|904.25352811203||904.25352811203|904.25352811203|904.25352811203|904.25352811203|904.25352811203|904.25352811203|904.25352811203|904.25352811203|904.25352811203|891.32059086015|-954.31572485914|-954.31572485914|-954.31572485914|-954.31572485914|-954.31572485914|-954.31572485914|-954.31572485914|-954.31572485914|-954.31572485914|-954.31572485914|-954.31572485914|-954.31572485914|-967.96747070937|-982.72352490019|-982.72352490019|-982.72352490019|-984.03167941384|903.95335896673|903.95335896673|903.95335896673|882.02434543444|882.02434543444|882.02434543444|875.92707828762|874.24033484572|874.24033484572|874.24033484572|874.24033484572|860.80032322268|849.9226206923|834.30496357504|834.30496357504|834.30496357504|804.66108691497|795.80120157979|790.8346853762|784.7702790031|784.7702790031|784.7702790031|||784.7702790031|779.80572406674|779.80572406674||779.80572406674|771.51191427337|766.14437289428|766.14437289428|752.56039805094|741.5830171591|741.5830171591|741.5830171591|741.5830171591|741.5830171591|741.5830171591|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|725.19671480626|724.38823655504|724.38823655504||724.38823655504|724.38823655504|724.38823655504|724.38823655504|724.38823655504|724.38823655504|724.38823655504|724.38823655504|723.23694645981|718.69439788369|718.69439788369|718.69439788369|718.69439788369|718.69439788369|718.69439788369|715.44379780587|711.34864524003||691.04850963085|685.82534464457|685.82534464457|675.72261533316|671.60056886262|671.60056886262|671.60056886262|671.60056886262||671.60056886262|671.60056886262|671.60056886262|671.60056886262|671.60056886262|659.77840984736|657.17603332107|656.65240501125|656.65240501125|656.65240501125|656.65240501125|656.65240501125|642.36379012752|641.24169412866|641.24169412866|640.70636255117|640.70636255117|640.70636255117|636.79982722065|636.79982722065|-681.89151330696|-681.89151330696|-681.89151330696|-681.89151330696||-681.89151330696|-681.89151330696||||-681.89151330696|-681.89151330696|-682.11321805468|-682.11321805468|-682.11321805468|-682.11321805468|-682.11321805468|-689.8868926736|-702.5910101701|-704.10109189365|-715.91789683604
04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500||-6973.7871663801|-7054.5412959778|-7088.1014399754|-7141.9460444171|-7190.6760024482|-7190.6760024482|-7190.6760024482|-7190.6760024482|-7190.6760024482|-7190.6760024482|-7284.4733360536|-7385.4148178373|-7557.849797597|-7727.8886639967|-7830.9874044408|-7968.5415604898|-8011.0832950546|-8011.0832950546|-8011.0832950546||-8011.0832950546|-8011.0832950546|-8011.0832950546|-8011.0832950546|-8011.0832950546|-8100.1481056163|-8177.4978951292|-8281.6087723658|-8374.4541915175|-8388.6713239083|-8616.3570265648|-8669.2300295165|7962.2184334358|7962.2184334358||7962.2184334358|7962.2184334358|7962.2184334358|7962.2184334358|7817.7141153528|7817.7141153528|7670.182350392|7571.7026115466|-8017.5462538571|-8017.5462538571|-8017.5462538571|-8017.5462538571|-8017.5462538571|-8017.5462538571||-8017.5462538571|-8017.5462538571|-8017.5462538571|-8017.5462538571||-8017.5462538571|-8017.5462538571|-8017.5462538571|7396.5240319999|7396.5240319999|7396.5240319999|7396.5240319999|7396.5240319999|7396.5240319999|7396.5240319999|7396.5240319999|7311.915591111|7246.5728790122|7208.230490334|7208.230490334|7208.230490334|7208.230490334|7208.230490334|7208.230490334|7208.230490334|7171.7005448155|6918.5006053506|6605.722894834|-7544.1686107508||-7544.1686107508|-7544.1686107508|-7544.1686107508|-7544.1686107508|-7544.1686107508|-8264.4651230564|7400.9581267239|7400.9581267239|-8022.0887324396|-8022.0887324396|-8022.0887324396|-8022.0887324396|-8179.543036044|-8311.2700400489|-8363.7444889432|7813.7550276085|7813.7550276085|7813.7550276085|7813.7550276085||7813.7550276085|7813.7550276085|7813.7550276085|7813.7550276085|7813.7550276085|7813.7550276085|7813.7550276085|7813.7550276085|7813.7550276085|7594.1166973428|7455.582148061|7455.582148061|7455.582148061|7455.582148061|7405.8134978455|7382.5660467229|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-7995.444625346|-8009.1548634964|-8009.1548634964|-8009.1548634964|-8009.1548634964|-8009.1548634964|-8180.9498483294|7423.7697022872|7423.7697022872|7423.7697022872|7423.7697022872|-7954.7046374107|-7954.7046374107|-7954.7046374107|||-7954.7046374107|-7954.7046374107|-7954.7046374107||-7954.7046374107|-7954.7046374107|-7954.7046374107|-7954.7046374107|-7954.7046374107|-7954.7046374107|-7954.7046374107|-8002.0246232666|7430.8231406634|7430.8231406634|7430.8231406634|7386.0257118483|7351.6119899361|7351.6119899361|7302.6799888179|7170.3110986866|7129.4044948332|7129.4044948332|7129.4044948332|7129.4044948332|7129.4044948332|7129.4044948332|7129.4044948332|7129.4044948332|7129.4044948332|7083.6716609258|6986.3574010287||6836.6748900319|6826.3578889282|6826.3578889282|6506.1754321425|6472.5992432429|6472.5992432429|6472.5992432429|6472.5992432429|6472.5992432429|6447.5547147143|6381.3385719048|6346.1539687831|6319.6900849174|6319.6900849174|6230.5445387971|6135.3828208857|6120.0748679861||6120.0748679861|6120.0748679861|6120.0748679861|6109.0831866512|5977.7035407236|5969.1325891507|5969.1325891507|5969.1325891507||5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5872.9806546119|5797.7477217431|5797.7477217431|5655.8308019368|5556.6453354853||5523.3281505392|-5884.3209342518||||-5884.3209342518|-5884.3209342518|-5884.3209342518|-5884.3209342518|-5884.3209342518|-5884.3209342518|-5884.3209342518|-5884.3209342518|-5884.3209342518|-5886.5788158354|-5889.0900556252
04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH||6801.3786213825|6782.1429126472|-7280.813209966|-7280.813209966|-7280.813209966|-7280.813209966|-7280.813209966|-7371.01467774|-7476.1829752667|-7511.3907253741|-7511.3907253741|-7511.3907253741|-7511.3907253741|-7511.3907253741|-7511.3907253741|-7511.3907253741|-7511.3907253741|-7674.5934881162|-7674.5934881162||-7785.437209018|-7869.3746766867|-7881.0274185407|-7907.308242823|-7951.28693647|-7988.8188183001|-8114.4653536667|7343.1646282465|7343.1646282465|7343.1646282465|7343.1646282465|7343.1646282465|7286.0162536072|7276.5180595636||-7879.5789613957|-7879.5789613957|-7879.5789613957|-7879.5789613957|-7879.5789613957|-7879.5789613957|-7879.5789613957|-7879.5789613957|-7879.5789613957|-7879.5789613957|-7879.5789613957|-7879.5789613957|-7986.6432904396|-8073.9925449329||-8135.1028277033|-8224.9294169176|-8224.9294169176|-8286.5882410196||-8389.3202677995|-8475.5744046908|-8475.5744046908|-8545.9715607675|-8596.1747663797|-8596.1747663797|-8630.0830737552|-8740.5367486169|-8837.3478377986|-8837.3478377986|-9077.3864864429|-9214.7072071587|-9411.8413412875|-9605.7959347639|-9841.3010386265|-9993.3900429184|-10304.18338102|12689.958985181|12689.958985181|12689.958985181|12689.958985181|12689.958985181|12689.958985181|12689.958985181||12689.958985181|12689.958985181|12689.958985181|12689.958985181|12689.958985181|12689.958985181|12580.509983535|12206.122203927|11911.246893253|11758.329881392|11745.922090435|11471.857878261|11411.214510647|11411.214510647|11411.214510647|-12819.719919758|-12819.719919758|-12819.719919758|-12819.719919758||-13369.800987323|-13369.800987323|-13369.800987323|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13446.811141898|-13475.864058241|-13475.864058241|-13475.864058241|-13475.864058241|-13475.864058241|-13475.864058241|-13475.864058241|-13475.864058241|-13475.864058241|-13475.864058241|-13584.571175823|-13837.310093609|-13837.310093609|-13940.066770676|-14078.685300751|-14253.817000835|-14533.963334261|-14866.903704734|-14875.606562599|-14875.606562599|-14875.606562599|-14875.606562599|-14875.606562599|-14875.606562599|-15182.618402888|14029.7920952|14029.7920952|13967.268994666|||13741.132216296|13632.201868603|13632.201868603||13632.201868603|13632.201868603|13632.201868603|13632.201868603|13632.201868603|13632.201868603|13632.201868603|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579||-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14527.50625579|-14618.618061989|-14845.686735544|-14925.940414251|-14925.940414251|-15191.600460279|-15348.553443456|-15348.553443456|-15348.553443456|-15658.670492729|-15732.926534233||-15732.926534233|-15835.196149148|-15957.995721275|-15999.995245861|-16031.66138429|-16050.457093656|-16273.00788184|15188.11833081||15188.11833081|15188.11833081|15188.11833081|15188.11833081|14992.075923123|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16505.111384823|-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172||-16690.450033172|-16690.450033172||||-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172|-16692.444481303|-17054.104979225
04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500||3363.8602335848|3363.8602335848|3363.8602335848|3363.8602335848|3363.8602335848|3319.2862219795|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077||-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3608.3844924077|-3629.5055461824|-3629.5055461824|-3713.0061624249|3430.7176962204|3430.7176962204|3430.7176962204|3430.7176962204|3430.7176962204||3430.7176962204|3430.7176962204|3430.7176962204|3430.7176962204|3430.7176962204|3381.5726378288|3381.5726378288|3381.5726378288|3381.5726378288|3381.5726378288|3381.5726378288|3342.1918198098|3338.23681458|3338.23681458||3320.9297939778|3263.1442155309|3165.8323161362|3165.8323161362||3165.8323161362|3165.8323161362|3165.8323161362|3165.8323161362|3165.8323161362|3165.8323161362|3165.8323161362|3165.8323161362|3165.8323161362|3045.5914623736|2929.3238470818|2912.0183087542|2912.0183087542|2912.0183087542|2874.9181506108|2874.9181506108|2874.9181506108|2874.9181506108|2874.9181506108|2832.8535006786|2820.2261118651|-3160.5744331138|-3160.5744331138|-3160.5744331138||-3160.5744331138|-3160.5744331138|-3160.5744331138|-3160.5744331138|-3160.5744331138|-3478.9715923487|3317.6151568345|3317.6151568345|3317.6151568345|3317.6151568345|3317.6151568345|3317.6151568345|3317.6151568345|3317.6151568345|3263.0723964828|3251.135996092|3250.3366451807|3250.3366451807|3250.3366451807||3250.3366451807|3250.3366451807|3250.3366451807|3250.3366451807|3250.3366451807|3250.3366451807|3230.8740502008|3169.0267224453|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3164.7434517886|3151.7863136051|3151.7863136051|3151.7863136051|3151.7863136051|3151.7863136051|3151.7863136051|3122.0403484501|3107.3146069275|3107.3146069275|3107.3146069275|3032.2384521416|3021.8563094068|3021.8563094068|3021.8563094068|3021.8563094068|3021.8563094068|2891.3958993409|2833.0232214899|-3089.0464971661|-3089.0464971661|-3089.0464971661|-3089.0464971661|-3089.0464971661|-3089.0464971661|-3089.0464971661|||-3089.0464971661|-3089.0464971661|-3089.0464971661||-3089.0464971661|-3121.1349968512|-3127.8884346546|-3127.8884346546|-3127.8884346546|-3127.8884346546|-3127.8884346546|-3127.8884346546|-3191.4038162828|-3213.4603197989|-3213.4603197989|-3213.4603197989|-3213.4603197989|-3213.4603197989|-3213.4603197989|-3213.4603197989|-3289.5868145666|-3289.5868145666|-3313.5686828517|-3397.6305663261|3048.2993707487|3048.2993707487|3048.2993707487|3023.2708280849|3023.2708280849|3003.1898089832|2987.7108988702||2903.1232209669|2884.2408482098|2884.2408482098|2884.2408482098|2884.2408482098|2884.2408482098|2884.2408482098|2884.2408482098|2884.2408482098|2835.4898313442|2783.9887014936|2766.7096683262|2758.9829648069|2722.0921831187|2698.6953815072|2698.6953815072|2698.6953815072||2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754||2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2643.083601306|2581.5224010568|2581.5224010568|2581.5224010568|2581.5224010568|2581.5224010568|2581.5224010568|2581.5224010568|2498.663778952|2476.7930877245||2452.3812085828|-2601.5402349908||||-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|2445.4365154452
04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH||970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|970.47226054188|-1047.6195790719|-1047.6195790719||-1047.6195790719|-1047.6195790719|-1047.6195790719|-1047.6195790719|-1047.6195790719|-1047.6195790719|992.45410912731|992.45410912731|992.45410912731|992.45410912731|992.45410912731|992.45410912731|992.45410912731|992.45410912731||972.78234347479|966.67102507403|966.67102507403|966.67102507403|966.67102507403|966.67102507403|966.67102507403|966.67102507403|966.67102507403|966.67102507403|966.67102507403|966.67102507403|966.67102507403|966.67102507403||966.67102507403|960.96980492294|960.96980492294|960.96980492294||960.96980492294|960.96980492294|960.96980492294|960.96980492294|960.96980492294|960.96980492294|960.96980492294|960.96980492294|960.08125018703|960.08125018703|960.08125018703|960.08125018703|960.08125018703|952.42361131892|926.08179035435|911.31310039373|900.90344488192|880.53572221509|880.53572221509|868.10638582167|-965.69579737171|-965.69579737171|-965.69579737171|-965.69579737171||-965.69579737171|-965.69579737171|-965.69579737171|-965.69579737171|-965.69579737171|-1009.2721582699|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444||938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|938.90960242444|935.0106863147|-999.12924142923|-999.12924142923|-999.12924142923|-999.12924142923|-999.12924142923|-999.12924142923|-999.12924142923|-999.12924142923|-999.12924142923|-999.12924142923|-999.12924142923|-1011.3547255843|-1024.9163665076|-1027.7292988322|-1030.9091558624|-1030.9091558624|-1030.9091558624|-1030.9091558624|-1030.9091558624|-1033.4712971767|-1047.97364861|951.55557214972|951.55557214972|951.55557214972|951.55557214972|951.55557214972|951.55557214972|951.55557214972|951.55557214972|951.55557214972|-1067.8480599466|-1067.8480599466|-1067.8480599466|-1067.8480599466|-1067.8480599466|-1067.8480599466|-1072.5865176478|||-1072.5865176478|-1083.4739044286|-1090.0755165013||-1090.0755165013|-1090.0755165013|-1090.0755165013|-1090.0755165013|-1090.0755165013|-1090.0755165013|-1101.8005650742|-1102.1710791449|-1102.1710791449|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1031.2417108644|1028.6502603264|1028.6502603264|1026.5003213906|1026.5003213906||993.92390498588|993.92390498588|993.92390498588|993.92390498588|993.92390498588|993.92390498588|993.92390498588|993.92390498588|993.92390498588|993.92390498588|993.92390498588|993.92390498588|988.22927871565|988.22927871565|988.22927871565|988.22927871565|988.22927871565||988.22927871565|988.22927871565|988.22927871565|988.22927871565|974.47697635072|957.41886261192|947.2459306383|947.2459306383||947.2459306383|947.2459306383|947.2459306383|947.2459306383|947.2459306383|926.45659570163|911.67954603241|888.13160077819|888.13160077819|888.13160077819|888.13160077819|863.18512960814|858.44087867265|858.44087867265|855.00098715363|848.02331702509|845.68125446583|845.68125446583|845.68125446583|845.68125446583|845.68125446583|841.83471497722|840.17192723163|828.80214136848||825.10795316442|804.05881446979||||802.50980063701|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862
04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-2468.7160039443|-2485.6566710492|-2488.2574122769|-2515.8693469744|-2537.6048299715|-2544.4498110795|-2568.4997900883|-2601.3886556537|-2631.6262840596|-2665.362537844|-2718.3194864934|-2795.8272072149|-2809.9782432486|-2809.9782432486|-2809.9782432486|-2809.9782432486|-2809.9782432486|-2809.9782432486|-2809.9782432486||-2809.9782432486|-2809.9782432486|-2809.9782432486|-2809.9782432486|-2809.9782432486|-2809.9782432486|-2809.9782432486|-2809.9782432486|-2856.9480480541|-2900.8311645045|-2937.562405005|-2976.9582277833|-2991.3424753148|-3041.3805281276||-3053.3950312529|-3125.355590281|-3190.9784336455|-3193.3093707172|-3223.8715230192|-3229.3850255768|-3233.8827476257|-3233.8827476257|-3273.8027748466|-3273.8027748466|-3387.0126849958|-3387.0126849958|-3399.4585388842|-3520.6761543158||-3620.4457270175|4976.6994511294|4976.6994511294|4976.6994511294||4976.6994511294|4976.6994511294|4976.6994511294|4976.6994511294|4976.6994511294|4976.6994511294|4976.6994511294|4976.6994511294|4976.6994511294|4971.8882790327|4864.0425322586|4754.3805913984|4672.5895459982|4591.0261261978|4591.0261261978|4591.0261261978|4547.0680743454|4547.0680743454|4547.0680743454|4490.3534159394|4463.4482399327|-4906.4713288437|-4906.4713288437|-4906.4713288437||-4906.4713288437|-4906.4713288437|-4906.4713288437|-4906.4713288437|-4906.4713288437|-5107.6348098264|-5198.421708795|-5198.421708795|-5198.421708795|-5198.421708795|-5198.421708795|-5280.3574542167|-5381.8971713518|-5467.2190792798|-5483.8630608393|-5483.8630608393|-5539.9589564881|5261.5940240218|5261.5940240218||5261.5940240218|5255.6600266909|5250.0158541057|5250.0158541057|5250.0158541057|5250.0158541057|5250.0158541057|5201.5380914886|5201.5380914886|5146.6534349873|5080.3927055414|5055.1649824438|5055.1649824438|5055.1649824438|5055.1649824438|5055.1649824438|5055.1649824438|5055.1649824438|4983.6277582709|4949.6577262604|4949.6577262604|4904.3974736227|4774.7749706919|4765.8610785465|4741.1805340421|4741.1805340421|4741.1805340421|4741.1805340421|4741.1805340421|4686.6450378245|4592.3833753606|4569.9906014665|4569.9906014665|4569.9906014665|4569.9906014665|4569.9906014665|4569.9906014665|4569.9906014665|4566.6006682962|4547.6996363972|4547.6996363972|4547.6996363972|4547.6996363972|4547.6996363972|4437.1168350582|4437.1168350582|4403.2100103467|4403.2100103467|4403.2100103467|||4403.2100103467|4403.2100103467|4403.2100103467||4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4403.2100103467|4366.066678163||4274.1296424033|4257.6440471148|4168.4378301275|4166.3800946922|4166.3800946922|4166.3800946922|4166.3800946922|-4539.388771985|-4539.388771985|-4543.2653022055|-4568.9058913395|-4630.8954348216|-4673.2727053574|-4692.5252281749|4391.6393269423|4391.6393269423|4391.6393269423||4391.6393269423|4391.6393269423|4391.6393269423|4391.6393269423|4391.6393269423|4314.488141047|4295.8557296877|4295.8557296877||4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576||-4336.8705170576|-4336.8705170576||||-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4356.0227967306|4128.0764586167
04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE||-4111.3547086897|-4111.3547086897|-4111.3547086897|-4113.8048130174|-4113.8048130174|-4113.8048130174|-4134.2831255749|-4210.203472861|-4247.8927476234|-4290.7697195815|3992.4579796044|3992.4579796044|3992.4579796044|3992.4579796044|3976.2914672214|3976.2914672214|3976.2914672214|3668.6094336597|3668.6094336597||3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597|3668.6094336597||3646.2636855149|3646.2636855149|3646.2636855149|3646.2636855149|3646.2636855149|-3913.8082847684|-3913.8082847684|-3913.8082847684|-3913.8082847684|-3913.8082847684|-3913.8082847684|-3913.8082847684|-3913.8082847684|-3913.8082847684||-3913.8082847684|-3913.8082847684|-3913.8082847684|-3947.2314275204||-3994.8682528005|-4044.4647253338|-4065.4052503709|-4210.8583337913|-4210.8583337913|3894.5145804126|3894.5145804126|3894.5145804126|3894.5145804126|3838.7600554357|3838.7600554357|3838.7600554357|3777.9000615952|-4165.9040270408|-4165.9040270408|-4165.9040270408|-4165.9040270408|-4165.9040270408|-4165.9040270408|-4165.9040270408|-4165.9040270408|-4165.9040270408|-4165.9040270408|-4165.9040270408||-4165.9040270408|-4165.9040270408|-4165.9040270408|-4165.9040270408|-4165.9040270408|-4596.8378078231|-4688.3200017327|-4688.3200017327|-4688.3200017327|-4688.3200017327|-4688.3200017327|-4780.8555574807|4456.9136281194|4456.9136281194|4456.9136281194|4456.9136281194|4456.9136281194|4456.9136281194|4456.9136281194||4456.9136281194|4456.9136281194|4432.0706979104|4405.2897090678|4405.2897090678|4405.2897090678|4344.9330100753|4291.092233417|4274.4913704633|4182.9904116259|4003.5449018066|3930.8832242296|-4209.3533900769|-4209.3533900769|-4209.3533900769|-4209.3533900769|-4209.3533900769|-4209.3533900769|-4209.3533900769|-4209.3533900769|-4259.2259889743|-4319.5844321937|-4340.1492357088|-4340.1492357088|-4340.1492357088|-4340.1492357088|-4340.1492357088|-4343.1658174543|3979.2212130194|3979.2212130194|3892.8569033549|3853.9467942654|3853.9467942654|3748.1075491837|3642.2306102041|3592.170568822|3592.170568822|3592.170568822|3592.170568822|3507.35618758|3444.2290973112|-3721.0948392231|-3721.0948392231|-3721.0948392231|-3721.0948392231|-3721.0948392231|-3721.0948392231|-3721.0948392231|-3721.0948392231|||-3721.0948392231|-3721.0948392231|-3721.0948392231||-3721.0948392231|-3721.0948392231|-3721.0948392231|-3721.0948392231|-3721.0948392231|-3721.0948392231|-3738.2164880257|-3776.462764473|-3820.23640497|-3867.2626721889|-3868.5696357655|-3883.1884841838|-3934.1538713154|-3992.7820792393|-4020.7926904189|3733.8392482391|3733.8392482391|3733.8392482391|3733.8392482391|3733.8392482391|3733.8392482391|3733.8392482391|3733.8392482391|3684.0436091546|3643.8817879495|3614.8686532773|3558.5762814192||3449.7514237991|3448.4241411188|3448.4241411188|3448.4241411188|3448.4241411188|3448.4241411188|3448.4241411188|3448.4241411188|3448.4241411188|3350.5268234654|3330.8631371838|3273.6812635375|3227.3680705972|3159.4445275919|3159.4445275919|3159.4445275919|3159.4445275919||3159.4445275919|3159.4445275919|3159.4445275919|3159.4445275919|3042.6050306576|3037.6050255566|3037.6050255566|3037.6050255566||3037.6050255566|3037.6050255566|3037.6050255566|3037.6050255566|3037.6050255566|3037.6050255566|3037.6050255566|3037.6050255566|3035.4500283963|3020.3333648847|2999.7572405984|2999.7572405984|2978.7302673316|2963.9675139826|2963.9675139826|-3151.0084313088|-3151.0084313088|-3151.0084313088|-3151.0084313088|-3151.0084313088|-3151.0084313088|-3151.0084313088|-3151.0084313088|-3151.0084313088||-3151.0084313088|-3151.0084313088||||-3151.0084313088|-3151.0084313088|-3151.0084313088|-3155.2038125653|-3163.4845092218|-3163.4845092218|-3163.4845092218|-3163.4845092218|-3163.4845092218|-3163.4845092218|-3232.3716769131
04435|946137|/equities/daicel-corp|TOPIX500||1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155||1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155||1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1293.2944806155|1292.0067328555|1292.0067328555|1292.0067328555|1292.0067328555|1292.0067328555|1292.0067328555|1287.8130365061|1272.5068351927|1272.5068351927||1259.4242613253|-1327.3756864951|-1327.3756864951|-1327.3756864951||-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951||-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1327.3756864951|-1469.2507627724|-1493.0820999365|-1493.0820999365|-1493.0820999365|-1493.0820999365|-1493.0820999365|-1493.0820999365|-1536.6189999295|-1554.6376542339|-1554.6376542339|-1566.7362824821|-1585.3180916468|1496.5193652623|1496.5193652623||1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|1496.5193652623|-1603.2142495361|-1603.2142495361|-1603.2142495361|-1603.2142495361|-1603.2142495361|-1603.2142495361|-1603.2142495361|-1603.2142495361|-1618.5436105956|1503.5203682979|1503.5203682979|1503.5203682979|1503.5203682979|1503.5203682979|1503.5203682979|1503.5203682979|1503.5203682979|1494.2006953384|1494.2006953384|1494.2006953384|1494.2006953384|1494.2006953384|1494.2006953384|1494.2006953384|1494.2006953384|1494.2006953384|1490.9174392649|1474.0887369889|1474.0887369889|1474.0887369889|1472.1263744321|1449.7208326323|1449.7208326323|1414.1342584803|-1497.0561459031|-1497.0561459031|||-1497.0561459031|-1497.0561459031|-1497.0561459031||-1497.0561459031|-1497.0561459031|-1497.0561459031|-1497.0561459031|-1497.0561459031|-1497.0561459031|-1512.6179398923|-1518.0199332137|-1520.1412989823|-1520.1412989823|-1520.1412989823|-1520.1412989823|-1520.1412989823|-1520.1412989823|-1520.1412989823|-1520.1412989823|-1536.4716035422|-1536.4716035422|-1536.4716035422|1427.8223539976|1427.8223539976|1427.8223539976|1427.8223539976|1421.6736680351|1421.6736680351|1421.6736680351|1415.3040755946||-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995||-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995||-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1385.6638199965|1383.2097999962|1357.2886666624|1353.2651851804||1330.5446502005|1289.1329446672||||-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219
04436|946177|/equities/daido-steel-co-ltd|TOPIX500||-1227.4833029635|-1227.4833029635|-1227.4833029635|-1250.8147810706|-1255.3670136674|-1255.3670136674|-1256.2133485193|-1273.3481650215|-1274.7149040075|-1274.7149040075|-1274.7149040075|-1279.2894436938|-1279.2894436938|-1279.2894436938|-1279.2894436938|-1284.2611707122|-1284.2611707122|-1284.2611707122|-1284.2611707122||-1284.2611707122|-1304.4013007913|-1386.8295622486|-1386.8295622486|-1386.8295622486|-1386.8295622486|-1392.9217358318|-1419.4685953687|-1423.6595504096|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357||1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|1350.4374448357|-1435.7936394597|-1435.7936394597||-1435.7936394597|-1435.7936394597|-1435.7936394597|-1435.7936394597||-1435.7936394597|-1435.7936394597|-1435.7936394597|1340.3543262362|1340.3543262362|1340.3543262362|1340.3543262362|1340.3543262362|1340.3543262362|1340.3543262362|1330.5603624846|1309.7892916496|1308.294978153|1308.294978153|1308.294978153|1308.294978153|1308.294978153|1273.1333090589|1251.5647878432|-1380.9410388925|-1380.9410388925|-1380.9410388925|-1380.9410388925|-1380.9410388925||-1380.9410388925|-1380.9410388925|-1380.9410388925|-1380.9410388925|-1380.9410388925|-1510.9344876583|1373.2043362243|1373.2043362243|-1455.8671656731|-1455.8671656731|-1455.8671656731|-1467.5190729701|-1498.9100810779|-1499.2667639234|-1499.2667639234|-1499.2667639234|-1499.2667639234|-1499.2667639234|-1499.2667639234||-1499.2667639234|-1499.2667639234|-1499.2667639234|-1509.2408488038|-1512.0731653375|-1541.2573145931|-1541.2573145931|-1541.2573145931|-1541.2573145931|-1541.2573145931|-1541.2573145931|-1541.2573145931|-1541.2573145931|-1541.2573145931|-1541.2573145931|-1546.4843390038|-1546.4843390038|-1556.2120562467|-1556.2120562467|-1556.2120562467|-1565.3745069407|-1587.6383410453|-1610.7926011614|-1632.1028901793|-1640.714526995|-1640.714526995|-1640.714526995|-1653.5994744388|-1665.441623897|-1665.441623897|-1665.441623897|-1665.441623897|-1702.0841891592|-1702.0841891592|-1702.0841891592|-1704.1768768435|-1714.1409742706|-1729.1756961905|-1729.1756961905|-1729.1756961905|-1729.1756961905|-1737.3341068783|-1752.6767854204|-1761.2519838004|-1784.0577597782|-1829.6310162753|-1829.6310162753|-1829.6310162753|-1829.6310162753|||-1832.9511291948|-1841.4266777396|-1841.4266777396||-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1841.4266777396|-1866.5574197106|-1868.441258902|-1868.441258902|-1892.5633627703|1742.648519676|1742.648519676|1742.648519676|1742.648519676|1742.648519676|1742.648519676|1742.648519676||1742.648519676|1742.648519676|1742.648519676|1742.648519676|1742.648519676|1742.648519676|1742.648519676|1742.648519676|1722.1216464406|1722.1216464406|1722.1216464406|1722.1216464406|1722.1216464406|1722.1216464406|1722.1216464406|1722.1216464406|1722.1216464406||1722.1216464406|1679.1907182673|1662.323020297|1629.7755781078|1590.0839756753|1569.4874450775|1569.4874450775|1569.4874450775||1569.4874450775|1569.4874450775|1569.4874450775|1569.4874450775|1569.4874450775|1569.4874450775|1569.4874450775|1427.6038341255|1427.6038341255|1427.6038341255|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1407.260737687|1407.260737687||1407.260737687|1407.260737687||||1407.260737687|1382.0397085411|1375.7552683335|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815
04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH||3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3097.0113147776|3091.7347941973|3026.0386602192|2730.9874002436|2717.0971113818|2701.3104121045|2701.3104121045||2701.3104121045|2701.3104121045|2696.3726801161|2620.1363112401|2542.1514569335|-2841.3500531685|-2841.3500531685|2674.5987684772|2674.5987684772|2674.5987684772|2674.5987684772|2674.5987684772|2674.5987684772|2674.5987684772||2636.7208538636|2636.2369661842|2636.2369661842|2636.2369661842|2636.2369661842|2636.2369661842|2636.2369661842|2636.2369661842|2636.2369661842|2636.2369661842|2636.2369661842|2557.8188513157|-2774.2018485587|-2774.2018485587||-2774.2018485587|-2774.2018485587|-2774.2018485587|-2774.2018485587||-2774.2018485587|-2774.2018485587|-2774.2018485587|-2774.2018485587|-2774.2018485587|2579.7359418401|2579.7359418401|2579.7359418401|2579.7359418401|2565.6232687112|2553.9980763457|2516.2756403842|2508.986115507|2508.986115507|2508.986115507|2508.986115507|2463.0956838967|2417.5507598852|2410.1675109836|2379.6080382513|2379.6080382513|2262.7311536126|2255.0338183986|2255.0338183986||2255.0338183986|-2515.1640475559|-2515.1640475559|-2515.1640475559|-2515.1640475559|-2741.0433861732|-2855.4026929722|-2855.4026929722|-2855.4026929722|-2855.4026929722|-2855.4026929722|-2880.3363255247|-2989.9848061386|-3018.1695137513|-3018.1695137513|-3068.3272375014|-3100.5503281467|2878.8506337956|2878.8506337956||2878.8506337956|2878.8506337956|2878.8506337956|2878.8506337956|2878.8506337956|2878.8506337956|2857.8618153285|2855.441104703|2855.441104703|2855.441104703|2848.4345607811|2791.329704668|2791.329704668|2788.3267553745|2788.3267553745|2788.3267553745|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2949.0785946535|-2997.7539940595|-3057.0599933994|-3091.2611037771|-3122.7901153079|-3171.1834614532|-3223.842734948|-3290.0474832756|-3392.1638703062|-3406.6088951956|-3406.6088951956|-3406.6088951956|-3406.6088951956|-3406.6088951956|-3406.6088951956|-3406.6088951956|-3406.6088951956|-3406.6088951956|-3406.6088951956|||-3406.6088951956|-3406.6088951956|-3406.6088951956||-3406.6088951956|-3406.6088951956|-3406.6088951956|-3406.6088951956|-3406.6088951956|-3456.8987724395|-3507.7764138217|-3553.9737931352|-3608.6931034836|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3385.9758753791|3381.4176393101|3333.1307103445|-3495.8562205211||-3495.8562205211|-3495.8562205211|-3495.8562205211|-3495.8562205211|-3544.8402450234|-3557.6558278038|3320.9242508078|3320.9242508078|3320.9242508078|3320.9242508078|3320.9242508078|3320.9242508078|3320.9242508078|3311.4158342309|3299.7398158121|3274.4886842357|3221.5429824841||3160.7699805379|3118.1357784418|3118.1357784418|3116.0997264714|3116.0997264714|3078.8885849682|3049.0755623706|3049.0755623706||3049.0755623706|-3013.264737814|-3013.264737814|-3037.2941531267|-3065.6775077184|-3065.6775077184|-3065.6775077184|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2822.243438964|2802.7704877377|2747.3283197086|2694.8120406622|2694.8120406622||2694.8120406622|2694.8120406622||||2694.8120406622|2694.8120406622|2694.8120406622|2694.8120406622|2694.8120406622|2694.8120406622|2694.8120406622|2694.8120406622|2575.1447760443|2575.1447760443|2575.1447760443
04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-4809.6328303671|-4809.6328303671|-4809.6328303671|-4809.6328303671|-4809.6328303671|-4809.6328303671|-4845.837418636|-4845.837418636|-4845.837418636|-4845.837418636|-4962.5029859704|-4962.5029859704|-5027.1699844115|-5088.6891241713|-5088.6891241713|-5088.6891241713|-5088.6891241713|-5088.6891241713|-5088.6891241713||-5088.6891241713|-5088.6891241713|-5088.6891241713|-5088.6891241713|-5088.6891241713|-5088.6891241713|-5112.1545824126|-5180.2505810381|-5180.2505810381|-5180.2505810381|-5180.2505810381|-5180.2505810381|-5180.2505810381|-5180.2505810381||-5180.2505810381|-5180.2505810381|-5180.2505810381|-5180.2505810381|-5180.2505810381|-5180.2505810381|-5180.2505810381|-5180.2505810381|-5256.988371652|-5256.988371652|-5269.0080543923|-5269.0080543923|-5269.0080543923|-5320.231171547||-5552.4790794966|-5574.2581228354|-5574.2581228354|-5664.0090253726||-5745.2878059696|-5808.9308955217|-5874.7009950242|-5915.8899944713|5621.7825593867|5621.7825593867|5621.7825593867|5621.7825593867|5621.7825593867|5621.7825593867|5621.7825593867|5540.8139548741|5447.1266165268|5356.284796333|5356.284796333|5356.284796333|5250.0584113753|5250.0584113753|5250.0584113753|5250.0584113753|5250.0584113753|-5881.6333370194|-5881.6333370194|-5881.6333370194||-5881.6333370194|-5881.6333370194|-5881.6333370194|-5881.6333370194|-5881.6333370194|5369.3697804918|5369.3697804918|5369.3697804918|-6069.5064438373|-6069.5064438373|-6069.5064438373|5685.8446200731|5685.8446200731|5685.8446200731|5685.8446200731|5685.8446200731|5685.8446200731|5685.8446200731|5670.1606889702||5610.9267765064|5610.9267765064|5501.9186405626|5440.4096006252|5426.677334028|5349.8637044755|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5704.4181245641|-5787.0756939601|5357.7008180324|5357.7008180324|5357.7008180324|5357.7008180324|5357.7008180324|5354.3897978137|5344.3775531264|5271.0861701404|5147.4408039729|5147.4408039729|5147.4408039729|5147.4408039729|5147.4408039729|5147.4408039729|5147.4408039729|5147.4408039729|5147.4408039729|5147.4408039729|5147.4408039729|5147.4408039729|5122.4897821921|5046.8673281099|5046.8673281099|5046.8673281099|4970.4636978999|4951.5152198888|4919.3935289146|4919.3935289146|4919.3935289146|4919.3935289146|||4919.3935289146|4865.3261432385|4824.1401591539||4426.0446212821|-4876.4151700844|-4876.4151700844|-4876.4151700844|-4876.4151700844|-4876.4151700844|-4876.4151700844|-4876.4151700844|-4876.4151700844|-4890.7725241212|-4890.7725241212|-4890.7725241212|-4977.4861764923|-4977.4861764923|-4977.4861764923|-4977.4861764923|-4977.4861764923|-4977.4861764923|-5028.7624183248|-5060.2847321895|-5060.2847321895|-5060.2847321895|-5060.2847321895|-5060.2847321895|-5060.2847321895|-5060.2847321895|-5060.2847321895||-5060.2847321895|-5060.2847321895|-5060.2847321895|-5060.2847321895|-5095.7052579883|-5124.0058422092|4799.6588102434|4799.6588102434|4799.6588102434|4799.6588102434|4799.6588102434|4799.6588102434|4799.6588102434|4799.6588102434|4799.6588102434|4799.6588102434|4710.3986780483||4615.8781591883|4615.8781591883|4615.8781591883|4577.8619249238|4577.8619249238|4454.5132499153|4372.6258332393|4336.2509258214||4284.323598316|4284.323598316|4284.323598316|4284.323598316|4284.323598316|4284.323598316|4284.323598316|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4190.8777817047|4185.5864241163|4144.7626934626|3996.6252149584|3880.6391277316||-4113.2885764999|-4113.2885764999||||-4113.2885764999|-4114.2019462962|-4114.2019462962|-4128.2699227194|-4128.2699227194|-4128.2699227194|-4128.2699227194|-4218.2999141326|-4220.7020762783|-4220.7020762783|-4220.7020762783
04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500||-1933.55162099|-1933.55162099|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096|-1955.8144547096||1813.0840065313|1813.0840065313|1803.8155628126|1789.9895142362|1776.1505726623|1776.1505726623|1776.1505726623|1776.1505726623|1776.1505726623|1776.1505726623|1758.6241637806|1758.6241637806|1755.3014367662|1755.3014367662||1749.4274742437|1749.4274742437|1749.4274742437|1749.4274742437|1749.4274742437|1698.6416380485|1675.1851533873|1657.1668560337|1657.1668560337|1653.935395593|1653.2072785098|1653.2072785098|1647.7986165829|1647.7986165829||1647.7986165829|1647.7986165829|1647.7986165829|1647.7986165829||1647.7986165829|1647.7986165829|1592.5044649172|1592.5044649172|1592.0055122435|1592.0055122435|1583.6172358261|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375||-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1677.6052876375|-1778.1447640417|1732.9015258744|1732.9015258744|1728.3905843049|1711.183982561|1690.9544250678|1658.9288266577|1658.9288266577|1658.9288266577|1658.9288266577|1658.9288266577|1658.9288266577|1631.1709185086|1626.2110105044||1626.2110105044|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1691.3515084096|-1693.9183426774|-1711.7084300949|-1711.7084300949|-1711.7084300949|-1711.7084300949|-1711.7084300949|-1711.7084300949|-1711.7084300949|-1711.7084300949|-1711.7084300949|-1711.7084300949|-1718.3427001055|-1741.7418890061|-1761.2132100068|-1765.0379135886|-1765.0379135886|-1781.3199039874|-1805.2416378427|-1805.2416378427|-1805.2416378427|-1823.3240420475|-1856.3878244972|-1864.7642494414|-1894.6824993793|-1898.8868304243|-1898.8868304243|-1898.8868304243|-1904.8187004714|||-1905.0485560793|-1906.2541921527|-1906.2541921527||-1906.2541921527|-1917.3764875827|-1917.3764875827|-1917.3764875827|-1917.3764875827|-1917.3764875827|-1930.0759105959|-1930.0759105959|-1945.2510117733|-1964.695568637|-1980.4161462541|-1980.4161462541|-1980.4161462541|-1980.4161462541|-1980.4161462541|-1980.4161462541|-1980.4161462541|-1980.4161462541|-2011.4901625046|1897.7303049411|1897.7303049411|1897.7303049411|1897.7303049411|1897.7303049411|1897.7303049411|1897.7303049411|-1990.1087239746||-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746||-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-1990.1087239746|-2014.898582194|-2025.6095357712||-2056.7883730791|-2085.8204145323|-2100.7726828137|-2120.6363142374|-2121.4584126388|-2121.4584126388|-2122.1204584875|-2126.1338427639|-2154.4264919599|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|-2145.3676588206||-2145.3676588206|-2145.3676588206||||-2145.3676588206|-2145.3676588206|-2145.3676588206|-2145.3676588206|-2152.6275980224|-2152.6275980224|-2152.6275980224|-2152.6275980224|-2152.6275980224|-2152.6275980224|-2174.447331136
04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-19235.663630308|-19375.459589231|-19446.592282551|-19446.592282551|-19446.592282551|-19446.592282551|-19446.592282551|-19446.592282551|-19719.546980612|-19877.274422902|-20129.471581003|-20175.523978892|-20284.19330988|-20458.548122089|18870.763892882|18870.763892882|18870.763892882|-19233.824216699|-19233.824216699||-19233.824216699|-19233.824216699|-19233.824216699|-19233.824216699|-19233.824216699|-19233.824216699|-19330.360240776|-19650.678045307|-19851.30893923|-20205.898821367|-20213.22091263|-20294.439398308|-20294.439398308|19061.113066533||19061.113066533|19061.113066533|19061.113066533|19061.113066533|19061.113066533|18842.855637696|18842.855637696|18728.947397799|18728.947397799|18728.947397799|18728.947397799|17756.330441998|17588.144935554|-18428.653184865||-18428.653184865|-18428.653184865|-18428.653184865|-18428.653184865||-18428.653184865|-18428.653184865|-18428.653184865|-18630.725760961|-18686.084178845|-19256.760198717|-19381.092837922|-19381.092837922|-19588.137976756|-19588.137976756|-19588.137976756|-19588.137976756|-19588.137976756|-19588.137976756|-19588.137976756|-19588.137976756|-19588.137976756|-19690.98664084|-19957.739350216|-19957.739350216|-19957.739350216|-19957.739350216|-19957.739350216|-19957.739350216||-19957.739350216|-19957.739350216|-19957.739350216|-20234.338703971|-20234.338703971|-21894.82078219|-22793.967535766|-23142.997782802|-23142.997782802|-23142.997782802|-23142.997782802|-23142.997782802|-23365.720998276|-23365.720998276|-23365.720998276|-23365.720998276|-23365.720998276|-23365.720998276|-23365.720998276||-23365.720998276|-23365.720998276|-23365.720998276|-23365.720998276|-23365.720998276|-23365.720998276|-23365.720998276|-23365.720998276|-23365.720998276|-23649.967775863|-23723.575306514|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-23859.388646275|-24028.1569662|-24028.1569662|-24028.1569662|-24028.1569662|-24028.1569662|-24028.1569662|-24570.452184667|-24749.391316297|-25134.323684774|-25411.748538638|-25474.874739059|-25474.874739059|-25628.471932288|23771.142754063|23771.142754063|23771.142754063|23569.188585263|23569.188585263|23411.158747238|23411.158747238|21451.287496931|21178.163576458|21178.163576458|||20684.76984748|20684.76984748|20409.4664972||19637.462774666|-20457.141992809|-20457.141992809|-20457.141992809|-20457.141992809|-20457.141992809|-20715.435547566|-20991.039497295|-21038.654996995|-21258.950613161|-21258.950613161|-21258.950613161|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932||-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21339.362683932|-21849.847426591|-22276.774918434|-22336.694353816|-22499.104837573|-22600.808441448|-22600.808441448|-22606.176046054|-22646.584495615|-22701.493204463|-22701.493204463||-22794.436893848|-22835.485437609|-22938.222202875|-22938.222202875|-22938.222202875|-22938.222202875|-22938.222202875|-22938.222202875||-22938.222202875|-22938.222202875|-22938.222202875|-24616.358003195|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23159.269511619|23038.097870615|23038.097870615|23038.097870615|23038.097870615|23038.097870615|22992.886522905|22675.151692117|21977.946324575|21937.995916194||21776.599336343|21776.599336343||||21776.599336343|21652.332595937|21417.036217707|21383.825750999|21383.825750999|21383.825750999|21383.825750999|21383.825750999|20891.391049805|20891.391049805|20891.391049805
04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500||-9881.16179112|-9881.16179112|-9881.16179112|-10051.901990133|-10176.61332237|-10204.237024856|-10262.207805396|-10444.064228217|-10472.071364686|-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816||-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816|-10519.409990816|-10634.733323129|-10715.370359032|-10837.35595448|-10988.062171645|-11105.180190716|9910.5895874949|9910.5895874949|9910.5895874949||-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576||-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576||-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11008.842225576|-11163.213583973|-11336.237315526|-11530.319239473|-12299.854710526|-12474.06681828|-12474.06681828|-12474.06681828|-12532.675084296|-12532.675084296|-12569.752095368|-12569.752095368|-12569.752095368|-12569.752095368|-12569.752095368|-12569.752095368|-12569.752095368|-12569.752095368|-12569.752095368|-12569.752095368||-12569.752095368|-12569.752095368|-12704.968580752|-12704.968580752|-12704.968580752|-13508.95340764|-13508.95340764|-13508.95340764|-13508.95340764|-14434.392675155|-14728.214083506|-14728.293426117|-14986.010402614|-14986.010402614|-15156.122669571|-15436.941567372|-15436.941567372|-16927.990630413|15158.008974897||15158.008974897|15158.008974897|15158.008974897|15158.008974897|14814.454416552|14621.893796169|14381.54866241|-15598.82881184|-15598.82881184|-15683.698679822|-15777.998533136|-15831.066627946|-15831.066627946|-15831.066627946|-15831.066627946|-15831.066627946|-15910.907364384|-15939.670595863|-15939.670595863|-15939.670595863|-16160.467328736|-16355.94326085|-16355.94326085|-16355.94326085|-16355.94326085|-16355.94326085|-16355.94326085|-16355.94326085|-16355.94326085|-16355.94326085|-16355.94326085|-16514.381400944|-16749.452346845|-16749.452346845|-16955.033761537|-16955.033761537|-17278.930569799|-17278.930569799|-17460.128401495|-17460.128401495|-17460.128401495|-17460.128401495|-17460.128401495|-17578.476001661|-17775.806668512|-18280.340742791|-18505.809316858|-18505.809316858|-18505.809316858|||-18505.809316858|-18589.788129843|-18675.911271411||-18675.911271411|-18839.099823609|-18839.099823609|-18839.099823609|-18843.166470676|-19357.40718964|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17465.281340302|17291.535431395|17291.535431395|17291.535431395|17291.535431395|17291.535431395|17291.535431395||17291.535431395|17291.535431395|17291.535431395|17291.535431395|17291.535431395|17291.535431395|17291.535431395|17291.535431395|17291.535431395|17291.535431395|17246.617816537|17246.617816537|16906.463346605|16906.463346605|16906.463346605|16906.463346605|16906.463346605||16878.536411576|16878.536411576|16878.536411576|16878.536411576|16878.536411576|16878.536411576|16028.373790641|16003.470878489||15122.467642766|14814.408491962|14196.287213291|14109.763570324|13955.325395462|13955.325395462|13393.972661624|13344.384767945|13344.384767945|13344.384767945|13344.384767945|13344.384767945|13185.983075495|13007.203417216|12771.33713024|12060.652366934|11841.558185482|11827.564650535|11592.571833928|11403.968704365|11229.409671516|10944.69776614|10944.69776614|10944.69776614||10891.975673718|10891.975673718||||10891.975673718|10848.584081909|10777.315646565|10679.144276368|10679.144276368|10679.144276368|10679.144276368|10679.144276368|10679.144276368|10679.144276368|10679.144276368
04442|952021|/equities/daio-paper-corp|TOPIX500||-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-857.48943976497|-861.98826640552|-880.03489679694|-880.03489679694|-886.53877421882|-903.90233355008|-903.90233355008|-903.90233355008|-903.90233355008||-903.90233355008|-903.90233355008|-903.90233355008|-903.90233355008|-903.90233355008|-903.90233355008|862.80898803453|862.80898803453|862.80898803453|862.80898803453|862.80898803453|861.80862916228|861.80862916228|860.40760588703||860.40760588703|860.40760588703|860.40760588703|860.40760588703|860.40760588703|860.40760588703|860.40760588703|860.40760588703|860.40760588703|860.40760588703|860.40760588703|854.90842792787|841.7482830926|838.19432502444||838.19432502444|838.19432502444|838.19432502444|838.19432502444||838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|838.19432502444|812.31591262482|803.91210343729|795.3245715818|790.85499032452|790.85499032452|783.47776024556|782.43084200461|765.12316659909|-848.09178337241|-848.09178337241||-848.09178337241|-848.09178337241|-848.09178337241|-848.09178337241|-848.09178337241|-904.9853026512|-909.26895691425|-909.26895691425|-909.26895691425|-909.26895691425|-909.26895691425|-909.26895691425|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171||-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-917.63459250171|-921.73287038492|-923.34307623115|-923.34307623115|-934.95339701139|-940.85367500584|-940.85367500584|-940.85367500584|-958.22616398532|-958.22616398532|-961.65132112192|-990.41138702197|-990.41138702197|-990.41138702197|-995.12376335774|-1010.9319653899|-1029.0910760463|-1058.5178249744|-1072.3975995809|-1083.125116749|-1101.3390036903|-1179.9588510507|-1179.9588510507|-1179.9588510507|-1179.9588510507|-1179.9588510507|-1179.9588510507|-1179.9588510507|||-1179.9588510507|-1179.9588510507|-1179.9588510507||-1179.9588510507|-1190.0302224436|-1190.0302224436|-1190.0302224436|-1190.0302224436|-1190.0302224436|-1198.2280249374|-1209.0682783777|-1209.0682783777|-1209.0682783777|-1214.3092586488|-1214.3092586488|-1214.3092586488|-1214.3092586488|-1214.3092586488|-1214.3092586488|-1214.3092586488|-1214.3092586488|-1220.0380651653|1155.0723114339|1155.0723114339|1155.0723114339|1155.0723114339|1155.0723114339|1155.0723114339|1155.0723114339|1139.7747904821||1115.8331005357|1110.1201117063|1100.1469740492|1100.1469740492|1100.1469740492|1100.1469740492|1100.1469740492|1074.9468815423|1074.9468815423|1074.1412117806|1074.1412117806|1058.6569019784|-1123.6622915901|-1123.6622915901|-1123.6622915901|-1123.6622915901|-1123.6622915901||-1123.6622915901|-1123.6622915901|-1123.6622915901|-1123.6622915901|-1123.6622915901|-1123.6622915901|-1149.5999176496|1096.9497397218||1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1079.3052663575|1077.4493938518||1077.4493938518|1077.4493938518||||1077.4493938518|1077.4493938518|1077.4493938518|1077.4493938518|1077.4493938518|1077.4493938518|1062.6937709464|1061.1319677182|-1120.1047762535|-1120.1047762535|-1120.1047762535
04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE||-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278||-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17466.844496278|-17554.561106516|-17554.561106516|-17798.956785018|-17948.285316686|17041.231530089||17041.231530089|17041.231530089|17041.231530089|17041.231530089|17041.231530089|17041.231530089|17041.231530089|17041.231530089|17041.231530089|17041.231530089|17041.231530089|17041.231530089|16973.756632749|16973.756632749||16973.756632749|16973.756632749|16973.756632749|16973.756632749||16973.756632749|16973.756632749|16973.756632749|16973.756632749|16973.756632749|16973.756632749|16973.756632749|16973.756632749|16973.756632749|16973.756632749|16973.756632749|16973.756632749|16973.756632749|16847.507369721|16692.848604594|16692.848604594|16604.793258536|16604.793258536|16604.793258536|16604.793258536|16604.793258536|16604.793258536|16604.793258536|16604.793258536||16604.793258536|16604.793258536|16604.793258536|16604.793258536|16604.793258536|16604.793258536|16604.793258536|16604.793258536|16540.603620595|16486.781800661|16458.429505677|16458.429505677|16458.429505677|16458.429505677|16458.429505677|16458.429505677|16458.429505677|16458.429505677|16458.429505677||16451.866117418|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17140.315507152|-17219.239452391|-17305.00574482|-17305.00574482|-17305.00574482|-17305.00574482|-17305.00574482|-17305.00574482|-17305.00574482|-17305.00574482|-17305.00574482|-17305.00574482|-17305.00574482|-17305.00574482|||-17553.895272022|-17616.828080024|-17658.078348347||-17658.078348347|-17658.078348347|-17658.078348347|-17658.078348347|-17658.078348347|-17658.078348347|-17658.078348347|-17673.574551916|-17673.574551916|-17673.574551916|-17812.622903601|-17812.622903601|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063||16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16878.423266063|16746.303628959|16632.004032177|16535.83781353|16509.336806827||16509.336806827|16451.154056877|16451.154056877|16451.154056877|16451.154056877|16451.154056877|16451.154056877|16451.154056877||16337.386279713|16337.386279713|16337.386279713|16337.386279713|16337.386279713|16337.386279713|16097.095866348|15899.135194579|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568||-16625.791726568|-16625.791726568||||-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|15969.971668084|15969.971668084|15969.971668084|15969.971668084
04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4473.2149114881|4473.2149114881|4473.2149114881|4473.2149114881|4473.2149114881|4451.2387905424|4448.9875450471|4445.2113931521|4445.2113931521|4445.2113931521|4445.2113931521|4401.8137989957|4401.8137989957|4401.8137989957|4401.8137989957|4401.8137989957|4401.8137989957|4382.873782382|4382.873782382||4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382||4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4382.873782382|4380.1281263976|4380.1281263976||4360.5312515529|4358.0902795032|4332.1658889958|4332.1658889958||4332.1658889958|4332.1658889958|4332.1658889958|4332.1658889958|4332.1658889958|4332.1658889958|4312.7721385401|4312.7721385401|4312.7721385401|4258.5461434021|4258.5461434021|4258.5461434021|4247.8100535828|4247.8100535828|4215.4000595365|4180.333399485|4112.9259994278|4076.6987647256|4076.6987647256|4032.4430719174|4008.6034132415|3953.448236935|3920.2202632612|3856.7966213101||3856.7966213101|3830.885134789|3686.2057053211|-4140.301598369|-4140.301598369|-4343.6684426323|4115.6616859582|4115.6616859582|4115.6616859582|4115.6616859582|4115.6616859582|4115.6616859582|4115.6616859582|4115.6616859582|4115.6616859582|4115.6616859582|4115.6616859582|4080.2352066202|4030.0391184669||4008.3767982965|3980.6427511173|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4159.6300486225|-4168.1543810154|-4168.1543810154|3992.4465545889|3992.4465545889|3992.4465545889|3992.4465545889|3992.4465545889|3992.4465545889|3992.4465545889|3992.4465545889|3992.4465545889|3992.4465545889|3992.4465545889|3992.4465545889|-4265.3807968038|-4265.3807968038|-4265.3807968038|-4328.0342186709|-4364.8809583963|-4364.8809583963|-4364.8809583963|-4368.0321400808|-4368.0321400808|-4368.0321400808|-4368.0321400808|-4368.0321400808|-4393.3134889787|-4425.2743333041|-4425.2743333041|-4425.2743333041|-4513.0748469764|-4513.0748469764|-4513.0748469764|-4513.0748469764|||-4513.0748469764|-4513.0748469764|-4513.0748469764||-4513.0748469764|-4513.0748469764|-4513.0748469764|-4513.0748469764|-4513.0748469764|-4513.0748469764|-4525.8609410849|-4525.9566012055|-4569.0628902283|-4570.6809891425|-4603.0073940031|-4603.0073940031|4365.2652834491|4365.2652834491|4365.2652834491|4365.2652834491|4365.2652834491|4365.2652834491|4365.2652834491|4365.2652834491|4365.2652834491|4365.2652834491|4365.2652834491|4343.596410767|4343.596410767|4343.596410767|4323.8293452966||4191.6437169962|-4484.5395315818|-4484.5395315818|-4484.5395315818|-4484.5395315818|-4484.5395315818|-4528.4253679155|-4528.4253679155|-4528.4253679155|-4528.4253679155|-4528.4253679155|-4528.4253679155|-4528.4253679155|-4528.4253679155|-4528.4253679155|-4562.3615199061|-4576.3314364445||-4576.3314364445|-4576.3314364445|-4576.3314364445|-4576.3314364445|-4585.779551166|-4585.779551166|-4602.6582093675|-4602.6582093675||-4602.6582093675|-4602.6582093675|-4616.4535659639|-4644.6150732933|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4730.5833000178|4419.389422317|4419.389422317|4419.389422317|4419.389422317|4296.3017559469|4296.3017559469||4200.6686177188|-4371.460593079||||-4371.460593079|-4371.460593079|-4371.460593079|-4371.460593079|-4371.460593079|-4371.460593079|-4371.460593079|-4371.460593079|-4371.460593079|-4406.5117700878|4189.956617662
04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE||1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|1000.4406422683|-1065.0875205689|-1065.0875205689||-1065.0875205689|-1065.0875205689|-1065.0875205689|-1065.0875205689|-1065.0875205689|-1065.0875205689|-1072.1805851915|-1086.2784225653|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895||-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895||-1098.6260929895|-1098.6260929895|-1098.6260929895|-1098.6260929895||-1098.6260929895|-1098.6260929895|-1098.6260929895|1007.1039765177|1007.1039765177|1007.1039765177|1007.1039765177|1007.1039765177|1007.1039765177|994.30997390852|962.84441545391|953.33358389458|953.33358389458|953.33358389458|953.33358389458|953.33358389458|951.8447652875|951.8447652875|951.8447652875|944.16085031944|925.20650035493|-1101.970864702|-1101.970864702|-1101.970864702||-1101.970864702|-1101.970864702|-1101.970864702|-1101.970864702|-1101.970864702|-1178.6842954697|-1291.325950232|-1291.325950232|-1291.325950232|-1291.325950232|-1291.325950232|-1305.3621669244|1254.0355360719|1254.0355360719|1254.0355360719|1254.0355360719|1254.0355360719|1254.0355360719|1224.5117067466||1218.7490206748|1218.7490206748|1204.788542707|1204.788542707|1204.788542707|1204.788542707|1204.788542707|1204.788542707|1182.54282523|-1246.6920261998|-1246.6920261998|-1246.6920261998|-1246.6920261998|-1246.6920261998|-1246.6920261998|-1246.6920261998|-1246.6920261998|-1265.4633624442|-1283.8204027158|-1290.9671141286|-1319.7967934763|1215.6146266175|1215.6146266175|1215.6146266175|1215.6146266175|1213.5995851306|1206.8050945895|1197.6853019624|1197.6853019624|1179.9558910693|1125.6732122992|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1187.3167672049|-1195.6297413388|1087.472541557|-1164.879381467|-1164.879381467|-1164.879381467|-1164.879381467|||-1164.879381467|-1164.879381467|-1164.879381467||-1164.879381467|-1164.879381467|-1164.879381467|-1164.879381467|-1164.879381467|-1164.879381467|-1167.5455326753|-1167.5455326753|-1193.7450363058|-1203.5761291905|-1203.5761291905|-1203.5761291905|-1203.5761291905|-1203.5761291905|-1203.5761291905|-1203.5761291905|1125.8867698274|1125.8867698274|1125.8867698274|1125.8867698274|1125.8867698274|1125.8867698274|1125.8867698274|1120.3941602807|1120.3941602807|1119.243511423|1096.5761238034||1061.7512486704|1058.032369348|1058.032369348|1058.032369348|1058.032369348|1058.032369348|1058.032369348|1058.032369348|1058.032369348|1046.9248548311|1046.3904644751|1046.3904644751|1046.3904644751|1046.3904644751|1046.3904644751|1046.3904644751|1028.8505160834||1021.5075666439|1021.5075666439|1021.5075666439|1003.5639629377|994.18605975166|994.18605975166|994.18605975166|994.18605975166||994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|979.07846882921|979.07846882921|977.86803981306|977.86803981306|977.86803981306|977.86803981306|977.86803981306|960.02004423673|957.8519064651|957.8519064651|949.34865809493|949.34865809493||925.11518786807|923.1666786643||||923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643
04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500||2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.6494033055|2983.2215592283|2973.8843489785|2973.8843489785|2973.8843489785|2973.8843489785|2973.8843489785|2907.2048321983|2836.3387024425|2732.9874471584|2649.617218714|2649.617218714||2644.9542947121|2644.9542947121|2644.9542947121|2644.9542947121|2644.9542947121|2644.9542947121|2644.9542947121|2644.9542947121|2644.9542947121|2644.9542947121|2628.1390535184|2628.1390535184|2628.1390535184|2628.1390535184||2628.1390535184|2612.6822816871|2597.2925099822|2597.2925099822|2597.2925099822|2597.2925099822|2597.2925099822|2597.2925099822|2597.2925099822|2597.2925099822|2597.2925099822|2583.9083444246|2582.9823504367|2582.9823504367||2582.9823504367|2582.9823504367|2582.9823504367|2582.9823504367||2582.9823504367|2582.9823504367|2582.9823504367|2582.9823504367|2582.9823504367|2582.9823504367|2582.9823504367|2582.9823504367|2582.9823504367|2566.5214202922|2566.5214202922|2525.0515781025|2504.779531225|2438.0328124722|2410.3244598422|2410.3244598422|-2631.0470351184|-2631.0470351184|-2631.0470351184|-2631.0470351184|-2631.0470351184|-2631.0470351184|-2631.0470351184|-2631.0470351184||-2631.0470351184|-2631.0470351184|-2631.0470351184|-2631.0470351184|-2631.0470351184|-2842.1633723538|-2949.9508908668|-2949.9508908668|-2949.9508908668|-2949.9508908668|-2949.9508908668|-2949.9508908668|-2949.9508908668|-3009.6398787409|2807.1297763437|2807.1297763437|2807.1297763437|2807.1297763437|2794.949751493||2777.8693410802|2777.8693410802|2777.8693410802|2777.8693410802|2777.8693410802|2777.8693410802|2757.5770456447|2734.3911618275|2701.1710038785|2701.1710038785|2701.1710038785|2687.7177820873|2687.4086467636|2605.4264701833|2605.4264701833|2605.4264701833|2596.0265063991|2596.0265063991|2592.7633982872|2592.7633982872|2592.7633982872|2592.7633982872|2592.7633982872|2592.7633982872|2581.5426647635|2575.6800830895|2575.6800830895|2575.6800830895|2575.6800830895|2575.6800830895|2560.7000923217|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2543.6317654749|2531.8779722907|||2531.8779722907|2531.8779722907|2531.8779722907||2531.8779722907|2531.8779722907|2531.8779722907|2474.5033025452|2447.9635007286|2447.9635007286|2447.9635007286|2447.9635007286|2447.9635007286|2434.959445254|-2626.0008666015|-2626.0008666015|-2626.0008666015|-2626.0008666015|-2626.0008666015|-2626.0008666015|-2626.0008666015|-2626.0008666015|-2674.9731851127|-2704.8092388378|-2704.8092388378|-2704.8092388378|-2726.4491854846|-2726.4491854846|-2726.4491854846|-2726.4491854846|-2726.4491854846||-2726.4491854846|-2726.4491854846|-2726.4491854846|-2726.4491854846|-2726.4491854846|-2726.4491854846|-2726.4491854846|-2784.1347968946|-2784.1347968946|-2795.0942187718|-2804.5213541909|-2841.4584619641|-2841.4584619641|-2856.5371799601|-2878.9301999556|-2907.0064196983|-2907.0064196983||-2927.3404663315|-2940.2116292572|-2950.2543503386|-2950.2543503386|-2950.2543503386|-2950.2543503386|-3026.2548337096|-3046.7553707884||-3060.2559675427|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3056.2002581439|3043.0100001566|3043.0100001566|3043.0100001566|3043.0100001566|3043.0100001566|3043.0100001566|3043.0100001566|3016.6222223962|2947.0802471069|2908.7002745632|2901.1642865472||2901.1642865472|2901.1642865472||||2901.1642865472|2901.1642865472|2880.8492072746|2876.5175398452|2876.5175398452|2847.5750442725|2792.1389380805|2782.0154867562|2753.7949852846|-2966.6038948097|-2966.6038948097
04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500||2152.3044207536|2152.3044207536|2152.3044207536|2152.3044207536|2152.3044207536|2150.2276799428|2150.2276799428|2058.2061410503|2058.2061410503|2058.2061410503|2058.2061410503|2058.2061410503|2058.2061410503|2058.2061410503|2058.2061410503|1846.7730136423|1846.7730136423|1698.3866818248|1665.6987121072||1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072|1665.6987121072||1665.6987121072|1665.6987121072|1655.7207912302|1603.4293797058|1603.4293797058|1603.4293797058|1603.4293797058|1603.4293797058|1603.4293797058|1572.9215330064|1539.857258896|1525.1502838867|1525.1502838867|1525.1502838867||1525.1502838867|1525.1502838867|1525.1502838867|1525.1502838867||1525.1502838867|1525.1502838867|1525.1502838867|1525.1502838867|1525.1502838867|1525.1502838867|1525.1502838867|1520.3954122058|1520.3954122058|1513.25021388|1513.25021388|1513.25021388|1513.25021388|1513.25021388|1513.25021388|1513.25021388|1513.25021388|1510.1391265333|1509.9879183704|1486.0869362597|1486.0869362597|1437.2632625108|1396.9869583453|1358.9855092726||1358.8450103029|-1519.3900544081|-1519.3900544081|-1519.3900544081|-1519.3900544081|-1580.905616009|-1624.914759134|1528.3369162634|1528.3369162634|1528.3369162634|1528.3369162634|1528.3369162634|1528.3369162634|1528.3369162634|1528.3369162634|1528.3369162634|1528.3369162634|1528.3369162634|1518.9854625149||1516.4005139055|1505.1858698432|1505.1858698432|1505.1858698432|1505.1858698432|1505.1858698432|1505.1858698432|1505.1858698432|1505.1858698432|1505.1858698432|1505.1858698432|1505.1858698432|1505.1787442703|1491.8374936336|1469.216041523|1469.216041523|1464.82337947|1449.5516770963|1449.5516770963|1449.5516770963|1449.5516770963|1449.5516770963|1449.5516770963|1449.5516770963|1428.8629745515|1403.9817895082|1403.9817895082|1403.9817895082|-1527.1684118135|-1527.1684118135|-1527.1684118135|-1527.1684118135|-1527.1684118135|-1542.0482353484|-1577.1091503871|-1601.0657226523|-1608.8011319194|-1608.8011319194|-1608.8011319194|-1608.8011319194|-1619.1123687993|1482.1212461354|1482.1212461354|1482.1212461354|1482.1212461354|1482.1212461354|1482.1212461354|1482.1212461354|1470.4402734838|||1464.4903985936|1464.4903985936|1464.4903985936||1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|1464.4903985936|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648||-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1556.4276971648|-1570.9474412942|1362.0875290889|1362.0875290889|1362.0875290889|1306.3194767655|-1342.033914705|-1362.6210163389||-1373.3011292655|-1373.46312188|-1373.46312188|-1373.46312188|-1373.46312188|-1401.0979132|-1421.9699035556|-1482.2714726414||-1482.2714726414|-1482.2714726414|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1440.336666047|1427.0962956078|1374.9403284531||-1404.1538210204|-1404.1538210204||||-1404.1538210204|-1404.1538210204|-1404.1538210204|-1404.1538210204|-1420.6986900227|-1428.9194948648|-1428.9194948648|-1428.9194948648|-1428.9194948648|-1428.9194948648|-1439.4938831831
04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500||-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2170.3250538199|-2226.3960319052|-2226.3960319052|-2226.3960319052|-2226.3960319052||-2226.3960319052|-2226.3960319052|-2226.3960319052|-2226.3960319052|-2226.3960319052|-2234.6067021169|-2236.6741134632|-2247.5205104484|-2247.5205104484|-2270.8648277141|-2270.8648277141|-2281.8498085712|-2302.2775650791|2182.8403886687||2182.8403886687|2182.8403886687|2182.8403886687|2182.8403886687|2182.8403886687|2182.8403886687|2182.8403886687|2182.8403886687|2182.8403886687|2182.8403886687|2182.8403886687|2182.8403886687|-2285.162136692|-2285.162136692||-2285.162136692|-2285.162136692|-2285.162136692|-2285.162136692||-2285.162136692|-2285.162136692|-2285.162136692|2151.0549746971|2151.0549746971|2151.0549746971|2151.0549746971|2151.0549746971|2151.0549746971|2137.5370057989|2137.5370057989|2133.1800064432|2122.7833404924|2107.231489436|2096.0018388099|2096.0018388099|2038.140932011|2026.0474469272|2026.0474469272|1993.0804965858|1962.6172184287|1917.6580204763|1885.6478005292|1840.9139924955||1840.9139924955|1840.9139924955|1732.2377694394|-2037.3083093341|-2037.3083093341|-2168.3703437045|-2233.8837152272|2114.959692717|2114.959692717|2114.959692717|2114.959692717|2114.959692717|2114.959692717|2114.959692717|2114.959692717|2114.959692717|2114.959692717|-2208.8356053824|-2208.8356053824||-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2208.8356053824|-2219.4840059804|-2221.7877844227|-2228.4586493586|-2260.7873881762|-2265.7570482526|-2265.7570482526|-2265.7570482526|-2277.0078313918|-2296.7864793242|-2306.4660559735|-2306.4660559735|-2306.4660559735|-2306.4660559735|-2341.5309409788|2211.7725968688|2211.7725968688|2211.7725968688|2211.7725968688|2211.7725968688|2211.7725968688|2211.7725968688|2211.7725968688|2211.7725968688|2211.7725968688|2211.7725968688|2209.5498585305|-2345.7717075412|-2345.7717075412|-2345.7717075412|-2345.7717075412|||-2345.7717075412|-2345.7717075412|-2345.7717075412||-2345.7717075412|-2345.7717075412|-2345.7717075412|-2345.7717075412|-2345.7717075412|-2345.7717075412|-2355.4407861569|-2403.0175401743|-2425.2753956928|-2425.2753956928|-2425.2753956928|-2425.2753956928|-2425.2753956928|-2425.2753956928|-2425.2753956928|-2425.2753956928|-2425.2753956928|-2425.2753956928|-2464.5992539417|-2464.5992539417|-2475.5269488241|-2492.2799431379|-2508.8820199562|-2508.8820199562|-2508.8820199562|-2508.8820199562|-2508.8820199562||-2508.8820199562|-2508.8820199562|-2508.8820199562|-2508.8820199562|-2508.8820199562|-2508.8820199562|-2539.248887298|-2539.248887298|-2539.248887298|-2539.248887298|-2551.6932081089|-2580.1212445789|-2580.1212445789|-2587.0791606432|-2593.8065747715|-2593.8065747715|-2593.8065747715||-2593.8065747715|-2593.8065747715|-2593.8065747715|-2593.8065747715|-2593.8065747715|-2593.8065747715|-2593.8065747715|-2593.8065747715||-2593.8065747715|-2593.8065747715|-2631.7543963866|2500.6044927689|2500.6044927689|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2472.1354222416|2472.1354222416||2460.2893580462|2395.4837753657||||-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2542.265079844
04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH||-2286.847790274|-2308.1642114155|-2350.0157904617|2169.9780826199|2169.9780826199|2169.9780826199|2169.9780826199|2169.9780826199|2169.9780826199|2169.9780826199|2169.9780826199|2169.9780826199|2169.9780826199|2169.9780826199|2143.448250148|2143.448250148|2138.49805572|2038.0811730222|-2222.1981711455||-2222.1981711455|-2222.1981711455|-2222.1981711455|-2222.1981711455|-2222.1981711455|-2222.1981711455|-2222.1981711455|-2222.1981711455|-2222.1981711455|-2225.8066165912|-2225.8066165912|-2225.8066165912|2079.3100698745|2079.3100698745||2079.3100698745|2079.3100698745|2079.3100698745|2079.3100698745|2079.3100698745|2079.3100698745|2079.3100698745|2079.3100698745|2079.3100698745|2079.3100698745|2079.3100698745|2037.316744305|1999.5741603389|-2153.2902010088||-2153.2902010088|-2153.2902010088|-2153.2902010088|-2153.2902010088||-2153.2902010088|-2153.2902010088|-2153.2902010088|-2195.3829642084|-2195.3829642084|-2249.7588491204|-2275.759832356|-2319.0664803956|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211||-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2338.5347043211|-2497.5941159123|-2514.0618873969|-2514.0618873969|-2514.0618873969|-2529.3665276505|-2529.3665276505|-2538.2128085006|-2588.8753427784|2460.5041740277|2460.5041740277|2460.5041740277|2460.5041740277|2460.5041740277|2451.3500329598||2451.3500329598|2451.3500329598|2450.4907838571|2450.4907838571|2450.4907838571|2450.4907838571|2450.4907838571|2405.9270011757|2405.9270011757|2405.9270011757|2372.0577790841|2362.7586434268|2361.8151593631|-2497.4700888965|-2497.4700888965|-2497.4700888965|-2497.4700888965|-2497.4700888965|-2497.4700888965|-2497.4700888965|-2551.7167654405|-2581.1019616006|-2596.9466240006|-2607.7705234576|-2607.7705234576|-2615.9672482862|-2644.6302758735|-2656.9225287484|-2666.5428726541|-2666.5428726541|-2666.5428726541|-2666.5428726541|-2685.3646575977|-2685.3646575977|-2701.5718417752|-2704.6076019724|-2731.6473355249|-2767.0441321592|-2767.0441321592|-2767.0441321592|-2767.0441321592|-2767.0441321592|-2767.0441321592|-2767.0441321592|-2779.1323690658|-2841.0637434064|-2856.2652704516|-2868.2669671684|-2893.444399408|||-2893.444399408|-2893.444399408|-2961.3826660089||-2973.2471879601|-2973.2471879601|-2973.2471879601|-2973.2471879601|2808.352876865|2808.352876865|2808.352876865|2808.352876865|2808.352876865|2808.352876865|2808.352876865|2768.0425740316|2768.0425740316|2768.0425740316|2768.0425740316|2768.0425740316|2768.0425740316|2768.0425740316|2768.0425740316|2768.0425740316|2768.0425740316|2768.0425740316|2768.0425740316|2757.7504444877|2757.7504444877|2757.7504444877|2733.6949383197||2647.8277092441|-2846.6317431493|-2846.6317431493|-2846.6317431493|-2848.7830162338|2659.7194564695|2659.7194564695|2659.7194564695|2659.7194564695|2656.6882849661|2615.2849197112|2615.2849197112|2603.5387996791|2600.165184789|2600.165184789|2596.169981221|2596.169981221||2544.1361196448|2544.1361196448|2544.1361196448|2500.1512440497|2486.9736044997|2438.2484494441|2405.637166049|2402.0135178323||2387.8761309247|2342.3345899164|2303.4828776849|2250.2031974276|2247.8924415862|2205.2557497754|2205.2557497754|2205.2557497754|2199.3119441948|2195.5830567746|2195.5830567746|2195.5830567746|2195.5830567746|2195.5830567746|2164.3422853051|2162.0955223735|2162.0955223735|2162.0955223735|2162.0955223735|2162.0955223735|2162.0955223735|2162.0955223735|2095.4394693039|-2244.8617092518||-2244.8617092518|-2244.8617092518||||-2244.8617092518|-2244.8617092518|-2246.7907880575|-2258.656431175|-2265.0894504021|-2265.0894504021|-2265.0894504021|-2265.0894504021|-2265.0894504021|-2265.0894504021|-2265.0894504021
04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE||-4107.8665992986|-4107.8665992986|-4122.1295547762|-4164.3289213639|-4164.3289213639|-4164.3289213639|-4164.3289213639|-4164.3289213639|-4209.3654681821|-4401.0727424246|-4578.6919360273|4567.3088857943|4567.3088857943|4567.3088857943|4567.3088857943|4567.3088857943|4555.5119406609|4555.5119406609|4555.5119406609||4555.5119406609|4555.5119406609|4555.5119406609|4555.5119406609|4555.5119406609|4555.5119406609|4555.5119406609|4555.5119406609|4555.5119406609|4555.5119406609|4453.0688229566|4383.0252943536|4383.0252943536|4383.0252943536||4383.0252943536|4383.0252943536|4383.0252943536|4301.8614381706|4284.2904868563|4223.9605259215|4223.9605259215|4223.9605259215|4223.9605259215|4223.9605259215|4223.9605259215|4204.3393170577|-4518.8504800013|-4518.8504800013||-4518.8504800013|-4518.8504800013|-4518.8504800013|-4518.8504800013||-4518.8504800013|-4518.8504800013|-4518.8504800013|4243.244796378|4243.244796378|4243.244796378|4243.244796378|4243.244796378|4243.244796378|4243.244796378|4233.8412844692|4233.8412844692|4233.8412844692|4206.8792049658|4100.3657832953|4095.9064258837|3996.4515843152|3970.2239825724|3903.1933139694|3855.4670542832|3855.4670542832|3776.963393648|-3996.2611018429|-3996.2611018429||-3996.2611018429|-3996.2611018429|-3996.2611018429|-3996.2611018429|-3996.2611018429|-4116.0678909365|-4139.828593271|-4139.828593271|-4139.828593271|-4139.828593271|-4139.828593271|-4139.828593271|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634||-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4182.8354617634|-4188.1505130705|-4193.5191519389|-4193.5191519389|-4276.1879465987|-4288.2225347663|-4288.2225347663|-4288.2225347663|-4288.2225347663|-4288.2225347663|-4288.2225347663|-4344.9928303731|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|||4066.8661041458|4066.8661041458|4066.8661041458||4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4066.8661041458|4055.3965536905|4055.3965536905|4055.3965536905|4055.3965536905|4055.3965536905|4055.3965536905|4055.3965536905|4055.3965536905|4021.5517263228|4005.4366819469|4005.4366819469|4005.4366819469|4005.4366819469|4005.4366819469|3982.8740910521|-4231.6421694119||-4231.6421694119|-4231.6421694119|-4231.6421694119|-4231.6421694119|-4231.6421694119|-4231.6421694119|-4231.6421694119|-4231.6421694119|-4231.6421694119|-4231.6421694119|-4271.6024104576|4039.8345835923|4039.8345835923|4039.8345835923|4039.8345835923|4039.8345835923|4039.8345835923||4039.8345835923|4039.8345835923|4039.8345835923|4039.8345835923|3969.1495373248|3942.3560182782|3942.3560182782|3942.3560182782||3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3796.1807788894|3777.8119765438|3762.0765142516|3762.0765142516|3756.1331121452|3756.1331121452|3756.1331121452|3756.1331121452|3756.1331121452|3756.1331121452|3743.1479023836|3696.4976693151|3648.1085214612|3561.0094682903||-3775.038304694|-3775.038304694||||-3775.038304694|-3775.038304694|-3799.3415978745|-3799.3415978745|-3799.3415978745|-3799.3415978745|-3799.3415978745|-3799.3415978745|-3799.3415978745|-3799.3415978745|-3864.8795531939
04451|946157|/equities/dic-corp|NIKKE225/TOPIX500||3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187||3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187|3172.6143619187||3172.6143619187|3124.1369847993|3124.1369847993|3124.1369847993|3108.9299831103|3038.018497667|3038.018497667|3011.4327048728|3011.4327048728|3011.4327048728|3011.4327048728|2970.5918943031|2933.3183879899|2933.3183879899||2933.3183879899|2933.3183879899|2933.3183879899|2933.3183879899||2933.3183879899|2933.3183879899|2933.3183879899|2933.3183879899|2933.3183879899|2933.3183879899|2933.3183879899|2933.3183879899|2912.5204310999|2908.911590111|2893.7351001233|2868.2056668037|2867.2840742263|2772.8156380292|2758.7395978102|2750.8217753447|2742.4686392719|2706.1279497184|2706.1279497184|2658.1977219093|2624.1919132326|2559.4632369251|2489.4947369446|2489.4947369446||-2922.3258277963|-2922.3258277963|-2922.3258277963|-2922.3258277963|-2922.3258277963|-3138.0334087815|-3138.0334087815|-3138.0334087815|-3138.0334087815|-3138.0334087815|-3138.0334087815|-3138.6204542017|-3188.1893935575|-3192.6611772553|-3192.6611772553|-3192.6611772553|-3192.6611772553|-3192.6611772553|-3202.0619223522||-3202.0619223522|-3202.0619223522|-3202.0619223522|-3205.9299137247|-3211.720111644|-3211.720111644|-3211.720111644|-3211.720111644|-3211.720111644|-3212.0495205481|-3212.0495205481|-3220.2772450535|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3094.0646538528|3085.5941983265|3085.5941983265|3085.5941983265|3085.5941983265|3085.5941983265|3085.5941983265|2977.7545318191|2977.7545318191|2977.7545318191|2977.7545318191|2962.0241133569|2962.0241133569|2907.0267926188|-3034.5502544264|-3034.5502544264|-3034.5502544264|-3034.5502544264|-3034.5502544264|-3034.5502544264|||-3034.5502544264|-3034.5502544264|-3034.5502544264||-3034.5502544264|-3034.5502544264|-3034.5502544264|-3034.5502544264|-3034.5502544264|-3034.5502544264|2860.3646907072|2860.3646907072|2860.3646907072|2860.3646907072|2860.3646907072|2860.3646907072|2860.3646907072|2860.3646907072|2860.3646907072|2806.8360379102|2806.8360379102|2804.7029174643|2804.7029174643|2804.7029174643|2804.7029174643|2804.7029174643|2804.7029174643|2790.3643527382|2789.7163686541|2789.7163686541|2789.7163686541||2789.7163686541|2789.7163686541|2789.7163686541|2789.7163686541|2789.7163686541|2789.7163686541|2789.7163686541|2789.7163686541|2779.3954830667|2779.3954830667|2779.3954830667|2779.3954830667|2779.3954830667|2779.3954830667|2779.3954830667|2779.3954830667|2779.3954830667||2778.3005367407|2773.5561519342|2762.4396937459|2762.4396937459|2744.7663263843|2729.2022547954|2729.2022547954|2678.8913942172||2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2660.2970977879|2655.8023308755|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912||2589.1716556912|2589.1716556912||||2589.1716556912|2487.414465312|2487.414465312|2487.414465312|2487.414465312|2468.5160725688|2454.1845250765|2427.677250085|-2523.7330179899|-2523.7330179899|-2523.7330179899
04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH||39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|39681.566143564|38809.514600225||38809.514600225|38809.514600225|37500.571778028|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684||34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|34878.014706684|-39586.599122677|-39586.599122677|-39586.599122677||-39586.599122677|-39586.599122677|-39586.599122677|-39586.599122677||-39586.599122677|-39586.599122677|-39586.599122677|-39586.599122677|-39586.599122677|-41445.110136308|-42688.455707009|-44051.061896677|-47083.957662974|-47632.287603531|-47632.287603531|-47632.287603531|-48315.875115035|-48494.861238928|-49653.382734048|-49653.382734048|-49653.382734048|-49653.382734048|-49653.382734048|-49653.382734048|-49653.382734048|-49653.382734048|-49653.382734048|-49653.382734048||-49653.382734048|-49653.382734048|-49653.382734048|-49653.382734048|-49653.382734048|-53755.980815609|-54064.308389039|-54064.308389039|-54064.308389039|-54352.047393875|-54352.047393875|-54530.608215417|-57101.231350463|-59154.701500514|-59304.112778349|-61525.680864833|-63811.312072036|-68673.124524485|62440.384740076||62440.384740076|62440.384740076|-66994.493705976|-66994.493705976|-66994.493705976|-66994.493705976|-66994.493705976|-66994.493705976|-66994.493705976|-66994.493705976|-67169.892773664|-67169.892773664|-67169.892773664|-67169.892773664|59966.622811059|59966.622811059|59966.622811059|59966.622811059|59966.622811059|59966.622811059|59966.622811059|58510.692012287|-63886.732699797|-63886.732699797|-63886.732699797|-63886.732699797|-63886.732699797|-63886.732699797|58113.316144563|58113.316144563|58113.316144563|58113.316144563|58113.316144563|56568.785363658|56568.785363658|56126.428181843|55635.475757603|52144.417508448|51642.130564942|50308.371067829|50308.371067829|49584.856742033|47022.618602259|45949.576224732|45520.640249702|-52214.026317631|-52214.026317631|-52214.026317631|-52214.026317631|||-52214.026317631|-52982.06952794|-52982.06952794||-54147.86361474|-54147.86361474|-54809.090882396|-54809.090882396|-55146.767647106|-57590.852941229|51387.395652864|51387.395652864|51387.395652864|51387.395652864|51387.395652864|51387.395652864|51387.395652864|51387.395652864|51387.395652864|51387.395652864|51387.395652864|51129.80944798|51129.80944798|50597.566053311|50488.962281457|49738.291423841|49573.657137601|49511.285708446|49140.873009384|48221.525565983|47777.421915335||47777.421915335|47777.421915335|47777.421915335|47777.421915335|47777.421915335|47777.421915335|47777.421915335|47777.421915335|47777.421915335|47777.421915335|47777.421915335|46895.468794816|44817.743105352|42771.381228168|42593.680528603|42593.680528603|42425.200587337||41587.445097041|41192.739330117|41192.739330117|41192.739330117|41192.739330117|41192.739330117|40283.50388219|40283.50388219||40283.50388219|40023.337646878|38843.152940976|38591.836601084|38050.377928154|38050.377928154|38050.377928154|38050.377928154|38050.377928154|38050.377928154|38050.377928154|38050.377928154|38050.377928154|38050.377928154|37985.975475727|37295.528306363|35739.417662177|35739.417662177|34997.686291308|34282.98476812|33516.0941868|32851.771318666|32057.439336947|32057.439336947||32057.439336947|32057.439336947||||32057.439336947|32057.439336947|31936.599263275|31112.332514749|30982.711462737|30982.711462737|30982.711462737|30982.711462737|30982.711462737|30982.711462737|30982.711462737
04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500||-2750.5408984955|-2758.2954427727|-2777.0782697475|-2826.8925219416|-2878.4845949897|-2878.4845949897|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716|-2912.850789716||-3043.5497730998|-3043.5497730998|-3043.5497730998|-3043.5497730998|-3043.5497730998|-3043.5497730998|-3053.083081222|-3090.3145346912|-3113.9050385457|-3145.4500428286|-3169.7778253651|-3173.6771747112|-3173.6771747112|-3173.6771747112||-3173.6771747112|-3173.6771747112|-3173.6771747112|-3173.6771747112|-3182.5674996434|-3182.5674996434|-3249.4361107149|-3259.6512341277|-3336.3624823641|-3383.9159920196|-3383.9159920196|-3383.9159920196|-3383.9159920196|-3393.9416959129||-3393.9416959129|-3393.9416959129|-3393.9416959129|-3393.9416959129||-3401.1574399032|-3401.3949875348|-3401.3949875348|-3454.5061574504|-3454.5061574504|-3581.7290638338|3153.1953856876|3153.1953856876|3153.1953856876|3152.8364443762|3152.8364443762|3152.8364443762|3152.8364443762|3152.8364443762|3152.8364443762|3152.8364443762|3152.8364443762|3152.8364443762|3152.8364443762|3152.8364443762|3152.8364443762|-3527.9964404346|-3527.9964404346|-3527.9964404346||-3527.9964404346|-3527.9964404346|-3527.9964404346|-3527.9964404346|-3527.9964404346|-3950.3293782607|-4017.643753623|-4115.5117415379|-4115.5117415379|-4115.5117415379|-4115.5117415379|-4145.5686017088|-4365.5762241209|-4443.7489615784|-4443.7489615784|-4443.7489615784|-4443.7489615784|-4443.7489615784|-4443.7489615784||-4443.7489615784|-4443.7489615784|-4443.7489615784|-4443.7489615784|-4455.9988461983|-4491.8668294284|-4491.8668294284|-4491.8668294284|-4491.8668294284|-4491.8668294284|-4491.8668294284|-4502.1045901343|-4502.1045901343|-4502.1045901343|-4502.1045901343|-4502.1045901343|-4520.6717668159|-4569.8787244641|-4569.8787244641|-4603.4208049601|-4679.4120055112|-4717.8234635941|-4717.8234635941|-4731.230077722|-4731.230077722|-4731.230077722|-4731.230077722|-4731.230077722|-4732.3318463491|-4732.3318463491|-4732.3318463491|-4732.3318463491|-4732.3318463491|-4732.3318463491|-4732.3318463491|-4732.3318463491|-4749.9798292767|-4801.4220325297|4321.2633492928|4321.2633492928|4321.2633492928|4321.2633492928|4321.2633492928|4321.2633492928|4321.2633492928|4321.2633492928|4321.2633492928|4269.959276992|4258.8991966578|||4058.9991073976|3888.4990082195|3881.3394354456||3881.3394354456|3881.3394354456|3881.3394354456|3881.3394354456|3881.3394354456|3881.3394354456|3881.3394354456|3881.3394354456|3881.3394354456|3881.3394354456|3881.3394354456|3806.4931301798|3806.4931301798|3760.4923668664|3747.4572933696|3747.4572933696|3747.4572933696|3702.440750585|3702.440750585|3702.440750585|3702.440750585|3702.440750585|3702.440750585|3702.440750585|3702.440750585|3660.3569586724|3660.3569586724||3660.3569586724|3660.3569586724|3581.3966207471|3523.172329096|3523.172329096|3523.172329096|3523.172329096|3523.172329096|3523.172329096|3458.1359212178|3411.7621346864|3376.8468163182|3278.6327563857|3278.6327563857|3278.6327563857|3278.6327563857|3278.6327563857||3265.0363959842|3226.7071066491|3153.730118499|3145.7556872211|3114.2994013429|3114.2994013429|3114.2994013429|3114.2994013429||3110.2771126032|3109.3079028925|3027.6198921027|2920.4109912253|2866.3733235836|2829.5347824805|2829.5347824805|2829.5347824805|2829.5347824805|2829.5347824805|2829.5347824805|2829.5347824805|2829.5347824805|2829.5347824805|2801.0108694228|2763.9009660253|2749.4732955837|2742.3592173152|2690.9546859058|2662.3385398954|2638.4872665504|2630.7914072782|2609.6364106232|2609.6364106232||2609.6364106232|2609.6364106232||||2609.6364106232|2609.6364106232|2609.6364106232|2589.0511242262|2589.0511242262|2554.279026918|-2694.976680068|-2694.976680068|-2694.976680068|-2694.976680068|-2694.976680068
04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500||-4838.8974968572|-4838.8974968572|-4838.8974968572|-4907.3861076191|-4935.0954837025|-4935.0954837025|-4935.0954837025|-4991.828315225|-5005.5943967421|-5005.5943967421|-5005.5943967421|-5073.7159963801|-5226.7399959779|-5330.3222177532|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961||5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961||5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5081.1180763961|5078.9924467553|5078.9924467553|5078.9924467553|5078.9924467553|5078.9924467553|5078.9924467553|4920.5471630614|4819.496847846|4809.0520531623||4787.7800590692|-5085.5793642772|-5085.5793642772|-5085.5793642772||-5085.5793642772|-5085.5793642772|-5085.5793642772|-5125.8757583669|-5125.8757583669|-5200.118220206|-5200.118220206|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532||-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5214.6321774532|-5546.3690860591|-5714.9020579126|-5714.9020579126|-5714.9020579126|-5714.9020579126|-5714.9020579126|-5714.9020579126|-5825.0022865695|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052||-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5883.8618606052|-5976.5687340058|-6027.4097044508|-6086.3967139243|-6086.3967139243|-6086.3967139243|-6096.8466583324|-6096.8466583324|-6096.8466583324|5704.8670392961|5704.8670392961|5704.8670392961|5704.8670392961|5704.8670392961|5704.8670392961|5704.8670392961|5704.8670392961|5704.8670392961|5704.8670392961|5704.8670392961|5537.7411547734|5537.1666562838|5537.1666562838|5537.1666562838|5537.1666562838|5537.1666562838|5537.1666562838|5537.1666562838|5537.1666562838|5537.1666562838|||5537.1666562838|5537.1666562838|5537.1666562838||5462.0101993629|5462.0101993629|5462.0101993629|5462.0101993629|5462.0101993629|5462.0101993629|5462.0101993629|5462.0101993629|5462.0101993629|5462.0101993629|5460.566888181|5418.2492446679|5418.2492446679|5273.9991607421|5187.4435119357|5173.6360050393|5173.6360050393|5173.6360050393|5173.6360050393|5173.6360050393|5173.6360050393|5173.6360050393|5173.6360050393|5173.6360050393|5173.6360050393|5173.6360050393|5173.6360050393||5173.6360050393|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271|5166.8710757271||5166.8710757271|5166.8710757271|5166.8710757271|5122.1900841413|5023.6774640165|5023.6774640165|5023.6774640165|5023.6774640165||4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306||-5268.698361306|-5268.698361306||||-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306
04455|952120|/equities/duskin-co-ltd|TOPIX500||-3949.1432427696|-3949.1432427696|-3949.1432427696|-3960.6036030773|-3972.5227712528|-3972.5227712528|-3972.5227712528|-3972.5227712528|-3972.5227712528|-3972.5227712528|-3989.025301392|-4002.5836682133|-4008.5374091259|-4012.6307866573|-4012.6307866573|-4012.6307866573|-4012.6307866573|-4025.8119851748|3979.6717963027||3979.6717963027|3979.6717963027|3979.6717963027|3979.6717963027|3979.6717963027|3979.6717963027|3979.6717963027|3979.6717963027|3979.6717963027|3979.6717963027|3979.6717963027|3951.5906387961|3951.5906387961|3951.5906387961||3951.5906387961|3951.5906387961|3942.156265329|3885.7291836989|3853.5879818876|3831.6533132085|3808.3925702316|3775.5473002574|3761.1608610048|3761.1608610048|3761.1608610048|3761.1608610048|3761.1608610048|3761.1608610048||3761.1608610048|3761.1608610048|3761.1608610048|3761.1608610048||3761.1608610048|3761.1608610048|3761.1608610048|3761.1608610048|3734.9516802528|3734.9516802528|3701.946311392|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448|-3827.2075920448||-3827.2075920448|-3827.2075920448|-3827.2075920448|-3988.3612247466|-3988.3612247466|3758.8470918877|3758.8470918877|3758.8470918877|3758.8470918877|3758.8470918877|3758.8470918877|3758.8470918877|3758.8470918877|3758.8470918877|3728.9038171453|3728.9038171453|3720.7820190503|3674.480021167|3649.2000235189||3631.8333594655|3619.7037327394|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3612.902509735|3559.8916774834|3541.5391080041|3541.5391080041|3534.0434533379|3497.992725931|3475.6585843678|3457.8984270754|3414.5266489374|3414.5266489374|3414.5266489374|3361.4740543749|3337.6378381943|3297.5742084961|3297.5742084961|3297.5742084961|3297.5742084961|3267.526898329|3239.9743314767|-3330.7480485987|-3330.7480485987|-3330.7480485987|-3330.7480485987|-3330.7480485987|-3330.7480485987|-3330.7480485987|||-3330.7480485987|-3330.7480485987|-3330.7480485987||-3330.7480485987|-3330.7480485987|-3330.7480485987|-3330.7480485987|-3330.7480485987|-3330.7480485987|-3338.94420352|-3338.94420352|-3338.94420352|-3338.94420352|-3338.94420352|-3338.94420352|-3338.94420352|-3338.94420352|-3338.94420352|-3338.94420352|-3338.94420352|-3338.94420352|-3362.2157816889|-3395.6224714526|-3395.6224714526|-3395.6224714526|-3402.5353281911|-3402.5353281911|-3402.5353281911|-3402.5353281911|-3402.5353281911||-3402.5353281911|-3402.5353281911|-3402.5353281911|-3402.5353281911|-3406.290528631|-3406.290528631|-3425.9339207011|-3428.3154674456|-3433.1282971618|-3434.368268101|-3434.368268101|-3456.4649151312|-3456.4649151312|-3456.4649151312|-3456.4649151312|-3456.4649151312|-3456.4649151312||-3456.4649151312|-3456.4649151312|-3456.4649151312|-3456.4649151312|-3456.4649151312|-3456.4649151312|-3456.4649151312|-3475.516572368||3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3332.3268101931|3315.6964557701|3309.6627286335|3286.6808095927|-3420.5838010203||-3420.5838010203|-3420.5838010203||||-3420.5838010203|-3420.5838010203|-3420.5838010203|-3420.5838010203|-3420.5838010203|-3420.5838010203|-3435.5415651856|-3435.5415651856|-3435.5415651856|3316.3695950815|3316.3695950815
04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-2935.7081658866|-2935.7081658866|-2935.7081658866|-2935.7081658866|-2935.7081658866|-2935.7081658866|-2989.5090732074|-3057.1211924526|-3059.5530760667|-3059.5530760667|-3059.5530760667|-3073.3367511852|2923.5848011224|2923.5848011224|2923.5848011224|2923.5848011224|2923.5848011224|2923.5848011224|2923.5848011224||2923.5848011224|2923.5848011224|2913.3164456915|2886.462717435|2863.2620238023|2863.2620238023|2863.2620238023|2863.2620238023|2863.2620238023|2846.2284277123|2846.2284277123|2846.2284277123|2826.1982530137|2811.0258366819||2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359|2782.4508032359||2782.4508032359|2750.2508924844|2703.5843249826|2700.78435703||2700.78435703|2700.78435703|2700.78435703|2700.78435703|2688.8572309012|2688.8572309012|2677.7918728957|2677.7918728957|2677.7918728957|2677.7918728957|2677.7918728957|2677.7918728957|2677.7918728957|2657.5465254397|2619.4405838219|2571.4895375798|2551.5439306443|2536.1877007158|-2739.2036750248|-2739.2036750248|-2739.2036750248|-2739.2036750248|-2739.2036750248|-2739.2036750248||-2739.2036750248|-2739.2036750248|-2739.2036750248|-2739.2036750248|-2739.2036750248|-2849.7263055831|2669.8162894036|2669.8162894036|2669.5940022573|2669.5940022573|2669.5940022573|2669.5940022573|2669.5940022573|2669.5940022573|2635.6322247303|2581.709478112|2581.709478112|2581.709478112|2581.709478112||2581.709478112|2563.2327534577|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2670.668943503|-2691.1877150033|-2716.5141277814|-2757.876808646|-2802.58534294|-2869.8448254889|-2870.8701549246|-2870.8701549246|-2886.4648901572|-2886.4648901572|-2886.4648901572|-2911.6264076015|-2911.6264076015|-2914.7515640017|-2947.3596786881|-2947.3596786881|-2947.3596786881|-2947.3596786881|-2947.3596786881|-2947.3596786881|-2966.2372135639|-2966.2372135639|-2966.2372135639|-3007.0969039599|-3032.8613223044|-3032.8613223044|-3032.8613223044|-3046.245459635|-3046.245459635|2880.801152764|2880.801152764|||2880.801152764|-3010.2854557421|-3010.2854557421||-3010.2854557421|-3025.451003814|-3025.451003814|-3025.451003814|-3025.451003814|-3025.451003814|-3030.522754427|-3030.522754427|-3030.522754427|-3030.522754427|-3030.522754427|-3030.522754427|-3030.522754427|-3030.522754427|-3030.522754427|-3038.5501896464|-3038.5501896464|-3038.5501896464|-3038.5501896464|2885.3821560671|2885.3821560671|2885.3821560671|2885.3821560671|2885.3821560671|2885.3821560671|2878.719526164|2876.6620533205||2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205||2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205||2876.6620533205|2876.6620533205|2876.6620533205|2876.6620533205|2817.1817817927|2782.6332143443|2782.6332143443|2733.1143056656|2733.1143056656|2733.1143056656|2733.1143056656|2733.1143056656|2733.1143056656|2733.1143056656|2733.1143056656|2733.1143056656|2733.1143056656|2733.1143056656|2733.1143056656|2714.057060006|2695.194530649|2694.9349901092|2656.225564097|2646.5217817316||2646.5217817316|2646.5217817316||||2646.5217817316|2646.5217817316|2646.5217817316|2646.5217817316|2646.5217817316|2646.5217817316|2646.5217817316|2646.5217817316|2646.5217817316|2646.5217817316|2646.5217817316
04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500||-2437.5019832402|-2437.5019832402|-2437.5019832402|-2485.9188702669|-2533.2336365033|-2533.2336365033|-2533.2336365033|-2533.2336365033|-2533.2336365033|-2533.2336365033|2318.8636846467|2318.8636846467|2318.8636846467|2318.8636846467|2292.1263162742|2272.7792403046|2239.2467293608|2239.2467293608|2239.2467293608||2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608||2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2239.2467293608|2135.6630326232|2111.4335152581|2111.4335152581|2111.4335152581|1993.0372391757|1866.3469324174|1858.1597931079||1858.1597931079|1788.760881231|1722.5398680345|1687.1831867049||1685.5924296722|-1924.4435609325|-1924.4435609325|-1924.4435609325|-1924.4435609325|-2012.9650677028|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1753.6477096928|1655.775232992|-2008.4506114465|-2008.4506114465||-2008.4506114465|-2008.4506114465|-2008.4506114465|-2008.4506114465|-2008.4506114465|-2255.8617904962|-2310.550539376|-2310.550539376|-2310.550539376|-2310.550539376|-2310.550539376|-2324.0839326401|-2430.6765918223|-2459.4525824966|-2459.4525824966|-2508.8920771563|-2508.8920771563|2323.5923963489|2323.5923963489||2323.5923963489|2323.5923963489|2323.5923963489|2323.5923963489|2323.5923963489|2323.5923963489|2323.5923963489|2323.5923963489|2323.5923963489|2323.5923963489|2273.9953845842|-2487.932912432|-2487.932912432|-2487.932912432|-2487.932912432|-2487.932912432|-2487.932912432|-2487.932912432|-2487.932912432|-2487.932912432|-2487.932912432|-2487.932912432|-2487.932912432|-2487.932912432|-2487.932912432|-2487.932912432|-2487.932912432|-2487.932912432|-2522.7032360356|-2528.6397975748|-2528.6397975748|-2563.5997750831|-2628.9441945368|-2692.8268828187|-2697.7483692884|-2697.7483692884|-2697.7483692884|-2697.7483692884|-2697.7483692884|-2697.7483692884|-2697.7483692884|-2697.7483692884|-2697.7483692884|-2839.9324399894|-2839.9324399894|-2839.9324399894|-2839.9324399894|-2839.9324399894|-2839.9324399894|||-2839.9324399894|-2839.9324399894|-2839.9324399894||-2839.9324399894|-2839.9324399894|-2844.3778326329|-2844.3778326329|2536.6714693956|2536.6714693956|2536.6714693956|2536.6714693956|2536.6714693956|2536.6714693956|2536.6714693956|2526.4109559765|2526.4109559765|2526.4109559765|2526.4109559765|2526.4109559765|2526.4109559765|2526.4109559765|2526.4109559765|2526.4109559765|2526.4109559765|2526.4109559765|2526.4109559765|2463.789951085|2431.7128203713|2431.7128203713|2431.7128203713||2431.7128203713|2431.7128203713|2431.7128203713|2431.7128203713|2431.7128203713|2431.7128203713|2431.7128203713|2431.7128203713|2431.7128203713|2407.3475781903|2393.3306424337|2389.3673804818|2326.0193116465|2265.8547907183|2214.0053230204|2206.9503589115|2120.2781765683||2098.3090850759|2065.3626819691|2065.3626819691|2065.3626819691|2065.3626819691|2065.3626819691|1791.9267760011|1791.9267760011||1781.5725367418|1781.5725367418|1777.2710165878|1777.2710165878|1769.9012271983|1762.4169499147|1762.4169499147|1762.4169499147|1762.4169499147|1762.4169499147|1762.4169499147|1762.4169499147|1755.5567888727|1755.5567888727|1749.6630878968|1670.6255718384|1664.0203733511|1664.0203733511|1664.0203733511|1664.0203733511|1657.1893037234|1652.2325678307|1617.0182935053|1617.0182935053||1617.0182935053|1617.0182935053||||1617.0182935053|1617.0182935053|1617.0182935053|1617.0182935053|1617.0182935053|1617.0182935053|1617.0182935053|1617.0182935053|-1679.3503581891|-1679.3503581891|-1679.3503581891
04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-4916.2152916337|-4916.2152916337|-4916.2152916337|-4943.5725462596|-4977.657464518|-4977.657464518|-4982.2860716867|-5038.9289685408|-5153.976631712|-5217.7518130133|-5321.1947025957|-5321.1947025957|-5321.1947025957|-5321.1947025957|-5321.1947025957|-5321.1947025957|-5321.1947025957|-5321.1947025957|-5321.1947025957||-5368.6607806619|-5421.4938706191|-5421.4938706191|-5421.4938706191|-5421.4938706191|-5421.4938706191|-5434.715411799|-5466.5726797767|-5513.4696441963|-5593.5773824403|-5653.4597314078|-5653.4597314078|-5684.0663682309|-5762.4004709705||-5762.4004709705|-5762.4004709705|-5762.4004709705|-5762.4004709705|-5762.4004709705|-5762.4004709705|-5762.4004709705|-5762.4004709705|-5762.4004709705|-5762.4004709705|-5911.2227455228|-5929.9697172475|-5956.7996858306|-6064.4996509229||-6093.0962289751|-6093.0962289751|-6093.0962289751|5660.8232607293||5660.8232607293|5660.8232607293|5660.8232607293|5660.8232607293|5660.8232607293|5660.8232607293|5660.8232607293|5660.8232607293|5660.8232607293|5660.8232607293|5660.8232607293|5637.0906801627|5637.0906801627|5637.0906801627|5637.0906801627|5637.0906801627|5526.1563112919|5430.0070125465|5359.5633472739|5354.5703858599|5340.9115398444|-5860.0794151198|-5860.0794151198|-5860.0794151198||-5860.0794151198|-5860.0794151198|-5860.0794151198|-5860.0794151198|-5930.6993501332|-6178.5548334813|-6384.8942594237|-6388.6602882485|-6434.8447647206|-6495.3830719117|6476.6509431742|6476.6509431742|6476.6509431742|6476.6509431742|6476.6509431742|6476.6509431742|6476.6509431742|6476.6509431742|6476.6509431742||6476.6509431742|6380.4454924157|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6803.8510710421|-6808.4828037557|-6808.4828037557|-6828.8934207897|-6828.8934207897|-6828.8934207897|-7025.6038008775|-7071.7264454194|6626.1663272546|6626.1663272546|6626.1663272546|6626.1663272546|6626.1663272546|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6489.1386344616|6434.3378203229|6434.3378203229|6364.0343460777|6364.0343460777|6300.7603845308|6182.6782050342|6160.3091167046|||6095.3434630052|6072.2705144502|5971.0783493891||5868.9300609742|5868.9300609742|-6219.8631138939|-6219.8631138939|-6219.8631138939|-6219.8631138939|-6222.9590154377|-6332.908114455|-6332.908114455|-6332.908114455|-6336.3742153766|-6336.3742153766|-6398.8353436723|-6398.8353436723|-6398.8353436723|-6398.8353436723|-6398.8353436723|-6398.8353436723|6048.9568747992|6048.9568747992|6048.9568747992|6048.9568747992|6048.9568747992|6048.9568747992|6048.9568747992|6048.9568747992|6048.9568747992||6048.9568747992|6048.9568747992|6048.9568747992|6048.9568747992|6048.9568747992|5974.8850306163|-6465.7098387453|-6465.7098387453|-6465.7098387453|-6486.788709717|-6536.8207885744|-6584.0592007275|-6584.0592007275|-6584.0592007275|-6584.0592007275|-6584.0592007275|-6584.0592007275||-6584.0592007275|-6667.2880008083|-6737.7644453426|-6840.0160503807|-6898.4210498527|-6898.4210498527|-6921.3686935721|-6921.3686935721||-6921.3686935721|-6921.3686935721|-6954.2429928579|-7116.2699920644|-7171.7444356271|-7246.3827062523|-7318.9807847248|-7357.7008719164|-7375.4406674538|-7375.4406674538|-7375.4406674538|-7375.4406674538|-7407.5451860597|-7440.2409704441|-7440.2409704441|-7521.4344116046|-7585.816012894|-7782.57334766|7250.803463405|7250.803463405|7250.803463405|7250.803463405|7113.3927371167|-7378.6996081136||-7378.6996081136|-7378.6996081136||||-7378.6996081136|-7388.0551201262|-7412.1723556958|-7416.7386918089|-7416.7386918089|-7416.7386918089|-7416.7386918089|-7517.5415948258|-7517.5415948258|-7602.7684386953|-7758.4649318837
04459|946335|/equities/electric-power-development-ltd|TOPIX500||-2667.3759720383|-2679.2233022647|-2706.2758914053|-2709.1397687315|-2709.1397687315|-2709.1397687315|-2723.2664097017|2549.1187170528|2549.1187170528|2549.1187170528|2549.1187170528|2549.1187170528|2549.1187170528|2549.1187170528|2520.6041300587|2511.3657000652|2492.878555628|2485.8095062533|2473.5661180593||2469.7123533992|2410.6803926658|2371.3948807397|2360.494311933|2354.3716281311|2354.3716281311|2354.3716281311|2354.3716281311|2354.3716281311|2354.3716281311|2354.3716281311|2343.1906979234|2334.7594922702|2334.7594922702||2334.7594922702|2334.7594922702|2334.7594922702|2334.7594922702|2334.7594922702|-2460.7766216071|-2460.7766216071|-2460.7766216071|-2460.7766216071|-2460.7766216071|-2460.7766216071|-2460.7766216071|-2460.7766216071|-2460.7766216071||-2460.7766216071|-2460.7766216071|-2460.7766216071|-2460.7766216071||-2460.7766216071|-2474.2180513668|-2474.2180513668|-2505.2074708232|2391.813297023|2391.813297023|2391.813297023|2391.813297023|2391.813297023|2376.2092189144|2361.038021016|2346.1533566845|2328.7325391166|2328.7325391166|2315.3148631069|2315.3148631069|2280.3220701188|2279.2710742208|2279.2710742208|-2448.7713574698|-2448.7713574698|-2448.7713574698|-2448.7713574698|-2448.7713574698||-2448.7713574698|-2448.7713574698|-2448.7713574698|-2448.7713574698|-2448.7713574698|-2529.5113469225|-2529.5113469225|-2529.5113469225|-2529.5113469225|-2529.5113469225|-2529.5113469225|-2546.5126076916|2459.6842153269|2459.6842153269|2459.6842153269|2459.6842153269|2459.6842153269|2446.8435725854|-2531.6042480221||-2531.6042480221|-2531.6042480221|-2531.6042480221|-2531.6042480221|-2555.3658311357|-2592.489812373|-2607.9609026367|-2608.3426897061|-2608.3426897061|-2608.3426897061|-2608.3426897061|-2608.3426897061|-2608.3426897061|-2608.3426897061|-2608.3426897061|-2610.9640996734|-2614.1545551927|-2640.2463644354|-2640.2463644354|-2653.4126271505|-2670.0695857227|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|-2680.9099855243|2510.5602163244|2510.5602163244|2510.5602163244|2510.5602163244|2510.5602163244|2510.5602163244|2510.5602163244|||2510.5602163244|2479.5946848049|2465.5221341429||2465.5221341429|2465.5221341429|2465.5221341429|2465.5221341429|2465.5221341429|2465.5221341429|2465.5221341429|2465.5221341429|2465.5221341429|2454.702515971|2454.702515971|2454.702515971|2418.9750177456|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965||-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2583.1182716965|-2590.6314129961|-2591.2341509388|-2591.2341509388|-2591.2341509388|-2591.2341509388|-2591.2341509388||-2591.2341509388|-2591.2341509388|-2591.2341509388|-2591.2341509388|-2591.2341509388|-2591.2341509388|-2619.1768343765|-2638.5020381961||-2640.7800424401|2471.8277816795|2471.8277816795|2471.8277816795|2471.8277816795|2399.6142018661|2376.1824465179|2359.5916072421|2329.1295636023|2318.0884040025|2317.8374673598|2317.8374673598|2317.8374673598|2317.8374673598|2317.8374673598|2317.8374673598|2317.8374673598|2317.8374673598|2317.8374673598|2308.4027415108|2301.4107919887|2301.4107919887|2274.3731022097|2252.9145580107||2252.7661755675|-2355.2033571036||||-2355.2033571036|-2355.2033571036|-2355.2033571036|-2355.2033571036|-2355.2033571036|-2355.2033571036|-2355.2033571036|-2377.4481745595|-2383.682931555|-2383.682931555|-2426.8143683944
04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||758.24297207633|758.24297207633|758.24297207633|758.24297207633|758.24297207633|748.29217559804|741.37132126948|741.37132126948|741.37132126948|741.37132126948|741.37132126948|741.37132126948|741.37132126948|-808.51281879768|-808.51281879768|-808.51281879768|-808.51281879768|-808.51281879768|-808.51281879768||-808.51281879768|-808.51281879768|-808.51281879768|-808.51281879768|-808.51281879768|-818.88091859138|-824.1454379748|-831.27830375021|-834.70366947723|-836.49295862596|-847.7588524121|-856.68563864775|-856.68563864775|793.80725113893||793.80725113893|793.80725113893|793.80725113893|789.43244031064|789.43244031064|774.48046210731|754.22830140287|749.23609367623|749.23609367623|749.23609367623|749.23609367623|749.23609367623|740.79011086638|-796.50343161339||-796.50343161339|-796.50343161339|-796.50343161339|-796.50343161339||-796.50343161339|-796.50343161339|-796.50343161339|739.95765901473|739.95765901473|739.95765901473|739.95765901473|739.95765901473|739.95765901473|733.6973765257|724.73599697517|709.30108808331|706.63716688043|706.63716688043|690.34128432678|675.77923261244|669.41026795262|663.06326445673|663.06326445673|655.30362785231|647.46517867921|-727.22024622973|-727.22024622973|-727.22024622973||-727.22024622973|-727.22024622973|-727.22024622973|-727.22024622973|-727.22024622973|-795.53915162678|-825.5823929267|-825.5823929267|-825.5823929267|-825.5823929267|-825.5823929267|-825.70264863492|-850.65294021501|799.71103578487|799.71103578487|799.71103578487|799.71103578487|799.71103578487|799.71103578487||799.71103578487|799.71103578487|799.71103578487|799.71103578487|799.71103578487|799.71103578487|799.25639343674|799.25639343674|799.25639343674|785.29042223223|775.72271917405|770.30583442953|770.30583442953|768.31758228173|761.89059020673|761.89059020673|761.89059020673|761.89059020673|761.89059020673|761.89059020673|761.89059020673|761.4172993942|759.05256030779|749.53582458516|749.53582458516|749.53582458516|749.53582458516|749.53582458516|749.53582458516|749.53582458516|734.99538506424|729.09925099258|729.09925099258|724.23251873524|716.31014852452|716.31014852452|716.31014852452|716.31014852452|716.31014852452|699.46458719729|699.46458719729|699.46458719729|699.46458719729|682.93286449113|-754.48353781176|-754.48353781176|-754.48353781176|-756.8594823885|-760.08884303364|||-760.08884303364|-762.57779791044|-762.57779791044||-762.57779791044|-767.80313727245|-773.14791877386|-777.97451830981|718.84430522941|718.84430522941|718.84430522941|718.84430522941|718.84430522941|718.84430522941|718.84430522941|705.59922938901|703.38247167355|697.95829372148|688.9958347895|688.9958347895|688.9958347895|688.9958347895|688.9958347895|688.9958347895|688.9958347895|688.9958347895|688.9958347895|688.9958347895|688.9958347895|687.27870735617|676.87075746823||669.30590973726|669.30590973726|660.32323371956|640.12024680321|631.84667417137|631.84667417137|631.84667417137|631.84667417137|631.84667417137|620.50187239744|619.67513603754|619.67513603754|615.43905835226|613.30190377269|613.30190377269|610.66341114798|610.66341114798||610.66341114798|610.66341114798|610.66341114798|610.66341114798|601.01488093048|586.86096592644|585.85738839901|585.85738839901||576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|575.93250349711|575.93250349711|575.93250349711|570.76484226532|570.76484226532|565.29856858806|565.29856858806|560.81117721552|560.81117721552||560.81117721552|534.94573143847||||-584.31555617774|-584.31555617774|-584.31555617774|-584.31555617774|-588.93395469944|-590.24885483097|-591.02650536775|-601.27387247349|563.41950548435|563.41950548435|563.41950548435
04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500||4155.3042856839|-4378.4734099028|-4378.4734099028|-4378.4734099028|-4378.4734099028|-4378.4734099028|-4378.4734099028|-4378.4734099028|-4378.4734099028|-4378.4734099028|-4378.4734099028|-4410.8593443364|-4426.8992714849|-4452.0547460943|-4476.3386067715|-4535.8762297461|-4567.8999483765|4388.4121595258|4388.4121595258||4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4388.4121595258|4356.5135105843||4319.8314945485|4319.8314945485|4289.0904391051|4289.0904391051|4289.0904391051|4289.0904391051|4289.0904391051|4289.0904391051|4247.4893767835|4210.5054034364|4210.5054034364|4164.6108115171|4164.6108115171|4164.6108115171||4164.6108115171|4155.4564572413|4147.9516191569|4121.7240212855||-4312.4972062759|-4312.4972062759|-4312.4972062759|-4312.4972062759|-4312.4972062759|-4312.4972062759|-4312.4972062759|-4312.4972062759|-4312.4972062759|-4312.4972062759|-4340.2191180844|-4382.7434645382|-4416.714960598|-4439.441532622|-4439.441532622|-4439.441532622|-4439.441532622|-4439.441532622|-4463.1373763482|-4463.1373763482|-4463.1373763482|-4463.1373763482|-4469.6798701773|-4469.6798701773||-4469.6798701773|-4469.6798701773|-4469.6798701773|-4469.6798701773|-4469.6798701773|-4647.3665224192|4466.4212939996|4466.4212939996|4466.4212939996|4466.4212939996|4466.4212939996|4466.4212939996|4466.4212939996|4466.4212939996|4466.4212939996|4413.2458822217|4255.4018933421|4255.4018933421|4255.4018933421||4255.4018933421|4228.3909926023|4179.6011028915|4158.7234476572|4105.2482751746|4099.9980835274|4082.1777971536|4082.1777971536|4082.1777971536|4082.1777971536|4082.1777971536|4082.1777971536|4082.1777971536|4063.8781726254|4063.8781726254|4063.8781726254|4063.8781726254|4063.8781726254|4051.9757473615|4042.1522831562|4042.1522831562|4042.1522831562|4042.1522831562|4042.1522831562|4042.1522831562|4042.1522831562|4000.1692035069|3978.632448341|3947.81383149|3930.2931461|-4106.3996624143|-4106.3996624143|-4106.3996624143|-4159.3885137936|-4207.6539042152|-4228.6154491279|-4234.2949434755|-4252.0008769325|-4252.0008769325|-4252.0008769325|-4252.0008769325|-4252.0008769325|-4252.0008769325|-4252.0008769325|-4252.0008769325|-4252.0008769325|-4252.0008769325|-4252.0008769325|-4252.0008769325|||-4252.0008769325|-4252.0008769325|-4252.0008769325||-4252.0008769325|-4253.7231965916|-4292.9146628796|-4320.1051617004|-4320.1051617004|-4320.1051617004|-4364.7279574449|-4386.9755082721|-4413.9172314134|-4426.3610856151|-4426.3610856151|-4426.3610856151|-4465.3926791985|-4465.3926791985|-4465.3926791985|-4465.3926791985|-4465.3926791985|-4465.3926791985|-4465.3926791985|-4465.3926791985|-4465.3926791985|-4499.3395725559|-4499.3395725559|-4499.3395725559|-4499.3395725559|-4499.3395725559|-4541.1537932789||-4541.1537932789|-4579.5597703099|-4590.9242391082|-4590.9242391082|-4590.9242391082|-4591.1380434536|-4644.7089371706|-4658.3371241741|-4658.3371241741|-4658.3371241741|-4658.3371241741|-4734.3745824157|-4741.7495360174|-4779.9439289082|4496.8176558186|4496.8176558186|4496.8176558186||4485.1043734274|4485.1043734274|4485.1043734274|4485.1043734274|4485.1043734274|4485.1043734274|4355.727081586|-4367.9665659432||-4367.9665659432|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4176.0113741059|4115.8459712288||4074.2177458098|4038.9002882656||||4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656
04462|952167|/equities/fancl-corp|TOPIX500||-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.6872679117|-2803.7080754574||-2804.2311949527|-2804.6208063688|-2804.6208063688|-2804.6208063688|-2804.6208063688|-2804.6208063688|-2806.3564515209|-2807.529083019|-2807.529083019|-2807.529083019|-2809.8939296531|-2809.8939296531|-2811.4376996145|-2813.1529995717||-2816.8774189479|-2816.8774189479|-2816.8774189479|-2816.8774189479|-2819.2526877199|-2822.1974307999|-2822.8860342221|-2825.6233713579|-2827.3559645158|-2827.3559645158|-2827.3559645158|-2827.3559645158|-2827.3559645158|-2827.3559645158||-2827.3559645158|-2827.3559645158|-2827.3559645158|-2827.3559645158||-2827.3559645158|-2832.0344050176|-2834.1493389084|-2834.3542774869|-2834.3542774869|-2834.3542774869|-2834.3542774869|-2834.3542774869|-2834.3542774869|-2834.3542774869|-2834.3542774869|-2834.3542774869|-2834.3542774869|-2834.3542774869|-2835.6991972077|-2850.9991080085|-2856.5267866761|-2861.2242074179|-2867.3880082421|-2874.7922313802|-2883.0191459779|-2891.6601621977|-2903.5668468864|-2914.4353854293||-2921.1782060325|-2930.5877311832|-2930.5877311832|-2930.5877311832|-2940.3474790924|2752.8703961822|2752.8703961822|2750.605995758|2732.7566619533|2719.5074021704|2688.2262032515|2688.2262032515|2688.2262032515|2685.0291147239|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878||2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2676.9936059878|2615.742895542|2178.9921061578|-2008.980993158|-2036.0899923978|-2050.9611026643|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|1925.5362063106|-1942.8078129828|-1942.8078129828|||-1942.8078129828|-1942.8078129828|-1942.8078129828||-1942.8078129828|-1943.8954481269|-1943.8954481269|-1947.6720824786|-1947.6720824786|-1947.6720824786|-1955.3300916429|-1965.1445462698|-2005.7717180776|-2046.0796867529|-2075.0657619145|-2075.0657619145|-2075.0657619145|-2075.0657619145|-2075.0657619145|-2081.6419916523|-2081.6419916523|-2081.6419916523|-2120.2688796136|-2122.7239254489|-2122.7239254489|-2123.8321393877|-2131.4649313224|-2131.4649313224|-2131.4649313224|-2131.4649313224|-2131.4649313224||-2131.4649313224|-2131.4649313224|-2131.4649313224|-2131.4649313224|-2131.4649313224|-2131.4649313224|-2131.4649313224|-2131.4649313224|-2131.4649313224|-2131.4649313224|-2146.0721459138|-2192.3579399043|-2216.0365998936|-2235.4017776596|-2254.668641844|-2272.4373798266|-2277.3561920827||-2277.3561920827|-2277.3561920827|-2277.3561920827|-2277.3561920827|-2277.3561920827|-2337.6735467586|-2365.8039408429|-2372.1406677072||-2372.1406677072|-2381.9340752303|-2431.4572060044|2259.6130655278|2259.6130655278|2239.3756283642|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.2487221355|2238.2487221355|2227.6301968228||2227.6301968228|2227.6301968228||||2227.6301968228|2217.8726474556|2217.8726474556|2217.8726474556|2217.8726474556|2217.8726474556|2217.8726474556|2217.8726474556|2201.7820790622|-2339.9125856606|-2339.9125856606
04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH||-4148.4562616698|-4238.7847351887|-4355.0941502096|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|4018.0799905712|3941.3666561902|3851.0740624336||3827.7025462143|3827.7025462143|3777.7250513492|-4104.0867987361|-4104.0867987361|-4104.0867987361|-4104.0867987361|-4180.8186652624|-4190.9096280693|-4231.8995867437|-4257.0426429954|-4257.0426429954|-4257.0426429954|-4380.047381106||4042.1062437381|4042.1062437381|4042.1062437381|4042.1062437381|4042.1062437381|4042.1062437381|4042.1062437381|4042.1062437381|4042.1062437381|4042.1062437381|4042.1062437381|3831.4513819312|3711.6126465902|-4082.2808478601||-4082.2808478601|-4082.2808478601|-4082.2808478601|-4082.2808478601||-4082.2808478601|-4082.2808478601|-4082.2808478601|-4147.4516640248|-4147.4516640248|-4266.057404472|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089||-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4313.3116022089|-4592.3462246765|4105.3254805535|4105.3254805535|-4430.005513644|-4430.005513644|-4430.005513644|-4430.005513644|-4559.9505707156|-4609.3895230173|4331.4447059612|4331.4447059612|4331.4447059612|4331.4447059612|4331.4447059612||4331.4447059612|4331.4447059612|4250.5839901863|4250.5839901863|4250.5839901863|4250.5839901863|4232.4822113181|4225.7024570201|4180.7005642223|-4444.6300864586|-4444.6300864586|-4444.6300864586|-4444.6300864586|-4444.6300864586|-4444.6300864586|-4444.6300864586|-4463.8667627318|-4532.6297363687|-4557.9379461342|-4557.9379461342|-4600.1098779247|-4600.1098779247|-4600.1098779247|-4600.1098779247|-4600.1098779247|-4600.1098779247|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|4344.8545593212|||4274.0050659124|4246.7223035956|4246.7223035956||4166.8742161805|4166.8742161805|4166.8742161805|4136.553969666|4136.553969666|4136.553969666|4136.553969666|4136.553969666|4136.553969666|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4448.6848864519|-4508.0512845705|-4508.0512845705|-4508.0512845705|-4549.7134588798|-4549.7134588798|-4549.7134588798||-4549.7134588798|-4549.7134588798|-4549.7134588798|-4549.7134588798|4288.3036480214|4288.3036480214|4288.3036480214|4288.3036480214|4288.3036480214|4264.7946271869|4264.7946271869|4261.4384746521|4184.3840530207|4184.3840530207|4184.3840530207|4084.5933922453|4026.5482136059||3964.6521155628|3964.6521155628|3906.669017292|-4203.8598273251|-4203.8598273251|-4203.8598273251|-4203.8598273251|-4232.6664534878||-4232.6664534878|-4234.5182816531|-4246.3536462812|-4291.4484958681|-4349.5720107929|-4349.5720107929|-4349.5720107929|-4401.968900881|-4495.548684814|-4495.548684814|-4495.548684814|-4495.548684814|-4495.548684814|-4495.548684814|-4495.548684814|-4495.548684814|4211.2535187737|4211.2535187737|4211.2535187737|4185.1833565107|4185.1833565107|4073.3148405675|4006.1790235677|-4212.9309920816||-4212.9309920816|-4212.9309920816||||-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816
04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-52020.581428851|-52020.581428851|-52020.581428851|-52020.581428851|-52020.581428851|-52020.581428851|-52020.581428851|-52098.166174332|-52098.166174332|-52098.166174332|-52098.166174332|-52098.166174332|-52098.166174332|-52098.166174332|-52098.166174332|-52098.166174332|-52098.166174332|-52098.166174332|-52098.166174332||-52098.166174332|-53358.759291998|-53358.759291998|-53358.759291998|-53358.759291998|-53358.759291998|-54096.954768887|-54784.394187652|50654.596460093|50654.596460093|50654.596460093|50654.596460093|50654.596460093|50654.596460093||49338.440511214|48205.489456904|47611.09939656|47233.949872297|47233.949872297|45581.610969219|45009.552776878|45009.552776878|45009.552776878|45009.552776878|45009.552776878|45004.804906554|45004.804906554|45004.804906554||43983.116562838|-46781.307279947|-46781.307279947|-46781.307279947||-46781.307279947|-46781.307279947|-46781.307279947|43498.510344837|43498.510344837|43498.510344837|43498.510344837|43498.510344837|43498.510344837|43498.510344837|42814.527221999|42814.527221999|42814.527221999|42552.808024443|42022.564471603|41315.071635115|40326.746261239|39115.829179154|38934.81019906|38482.566887844|38272.296542049|-41947.185932119|-41947.185932119|-41947.185932119||-41947.185932119|-41947.185932119|-41947.185932119|-41947.185932119|-41947.185932119|-42675.175178052|-42675.175178052|-42675.175178052|-42675.175178052|-42675.175178052|-42675.175178052|-42675.175178052|-43323.527975614|-43889.478982239|-43889.478982239|-44145.532202488|-44493.924669431|-45098.805188257|-45318.116875841||42771.46064711|42771.46064711|41566.622941233|40906.803268037|40123.114742263|39950.683046959|39729.546971555|39729.546971555|-41692.669956829|-41692.669956829|-41692.669956829|-41692.669956829|-41692.669956829|-41692.669956829|-41692.669956829|-41692.669956829|-41692.669956829|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-41997.258321241|-42586.303644629|-42586.303644629|-42586.303644629|-42586.303644629|-42973.94158099|-42973.94158099|-42973.94158099|-42973.94158099|-42973.94158099|-42973.94158099|-42973.94158099|-42973.94158099|-42973.94158099|-43519.853952612|-43519.853952612|-43519.853952612|-43519.853952612|||-43519.853952612|-43519.853952612|-43519.853952612||-43519.853952612|-43519.853952612|-43519.853952612|-43519.853952612|-43519.853952612|-43519.853952612|-43713.171058457|-43962.967842731|-44022.742047478|-44759.157830532|-45872.397589479|-46772.108432755|-47111.23159195|-47344.096833951|-47344.096833951|-47344.096833951|44627.342883782|44627.342883782|44627.342883782|44627.342883782|44575.936537536|44534.180822338|44534.180822338|44534.180822338|44534.180822338|44527.978691486|43637.754101651||42465.282335168|42404.202594631|42085.897019378|42085.897019378|42085.897019378|42085.897019378|42085.897019378|42085.897019378|42085.897019378|42085.897019378|42085.897019378|41919.330021531|41507.263407303|41507.263407303|41507.263407303|41507.263407303|41165.848230337||40309.831367041|39920.269364939|39920.269364939|39920.269364939|39884.188183266|39177.43131474|38102.701460822|37814.137605953||37814.137605953|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|36964.602131845|36964.602131845|36964.602131845|36964.602131845|36964.602131845|36799.002368716|36458.33596524|34262.595516934|-36427.682492099|-36427.682492099||-36427.682492099|-36427.682492099||||34575.479717842|34575.479717842|34575.479717842|34575.479717842|34575.479717842|34575.479717842|34575.479717842|34575.479717842|-37303.17318785|-37303.17318785|-37469.081319833
04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500||3169.1884776754|3106.3205307504|3039.633923056|2968.8710256178|2951.5789173531|2910.9393540981|2910.9393540981|2910.9393540981|2910.9393540981|2910.9393540981|2910.9393540981|2910.9393540981|2908.0437267756|2831.2399427022|2831.2399427022|2831.2399427022|2831.2399427022|2831.2399427022|2831.2399427022||2831.2399427022|2830.9610474469|2811.262274941|2801.3191943789|2791.8114775506|2791.8114775506|2791.8114775506|2791.8114775506|2791.8114775506|2788.1238639452|2783.9275856503|2783.9275856503|2783.9275856503|2783.9275856503||2778.5306507226|2765.589611914|2735.1829021266|2723.0128421316|2723.0128421316|2700.8121507798|2700.8121507798|2668.5772378902|2668.5772378902|2668.5772378902|2668.5772378902|2602.3635976558|2574.1539973954|-2777.1839839317||-2777.1839839317|-2777.1839839317|-2777.1839839317|-2777.1839839317||-2777.1839839317|-2821.758004854|-2821.758004854|2585.8808755742|2585.8808755742|2585.8808755742|2585.8808755742|2585.8808755742|2585.8808755742|2528.9231950825|2502.6840345717|2502.6840345717|2502.6840345717|2502.6840345717|2451.2044828574|2383.1438698416|2296.1876331573|2210.5140368415|2209.0989298238|-2459.2379701578|-2459.2379701578|-2459.2379701578|-2459.2379701578|-2459.2379701578||-2459.2379701578|-2459.2379701578|-2459.2379701578|-2459.2379701578|-2459.2379701578|-2656.4310779531|-2723.7366004939|-2723.7366004939|-2723.7366004939|-2723.7366004939|-2723.7366004939|-2723.7366004939|-2759.1696847767|-2759.1696847767|-2759.1696847767|-2759.1696847767|-2759.1696847767|-2759.1696847767|-2759.1696847767||-2759.1696847767|-2759.1696847767|-2764.910760863|-2769.2341787367|-2776.0935319297|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2779.2108442997|-2795.7898269997|-2813.905363333|-2821.7919935981|-2821.7919935981|-2821.7919935981|-2893.5466595534|-2914.4129550594|-2945.2088389548|-2952.1487099498|-2970.1652332776|-3014.1002591973|-3047.6391768859|-3058.9882398983|-3058.9882398983|-3058.9882398983|2806.24859762|2806.24859762|2806.24859762|2806.24859762|2806.24859762|2806.24859762|2806.24859762|2806.24859762|2806.24859762|2806.24859762|2806.24859762|2806.24859762|-3106.5509634843|-3106.5509634843|-3106.5509634843|-3148.0288483159|-3155.4209425732|||-3199.3843806369|-3205.7218643189|-3205.7218643189||-3205.7218643189|-3205.7218643189|-3205.7218643189|-3205.7218643189|-3205.7218643189|-3205.7218643189|2940.4632459702|2940.4632459702|2940.4632459702|2940.4632459702|2936.5179020309|2936.5179020309|2936.5179020309|2936.5179020309|2936.5179020309|2896.7421133677|2851.2497401159|2851.2497401159|2851.2497401159|2851.2497401159|2851.2497401159|2851.2497401159|2851.2497401159|2851.2497401159|2851.2497401159|2851.2497401159|2851.2497401159||2851.2497401159|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285||2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285|2800.8931033285||2646.2145592539|-3047.9282674957|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2808.2748000138|2795.7775555709|2770.280617301|2741.3825340205|2741.3825340205|2741.3825340205|2740.4170562696|2740.4170562696|2740.4170562696|2732.6856180773||2694.3909202048|2694.3909202048||||2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048
04466|952653|/equities/fp-corp|TOPIX500||-2785.391850425|-2785.391850425|-2785.391850425|-2785.391850425|-2785.391850425|-2785.391850425|-2785.391850425|-2792.32427825|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291||-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2794.6242398291|-2821.2213775879|-2839.2181973199|-2864.3535525776|-2876.6428361974|-2900.2698179971|2729.8783816209|2729.8783816209|2729.8783816209||2729.8783816209|2729.8783816209|2729.8783816209|2729.8783816209|2729.8783816209|2729.8783816209|2729.8783816209|2729.8783816209|2729.8783816209|2729.8783816209|2729.8783816209|2720.3693619924|2720.3693619924|2720.3693619924||2720.3693619924|2720.3693619924|2720.3693619924|2720.3693619924||2717.2437355471|2713.904301162|2713.904301162|2713.904301162|2651.2270012911|2649.4188903235|2594.3367838543|2594.3367838543|2594.3367838543|2594.3367838543|2594.3367838543|2594.3367838543|2594.3367838543|2577.9297598381|2563.755288709|2510.6447652322|2491.2164058136|2488.6571175706|2467.5634639674|2436.2727950214|2436.2727950214|2404.7475500238|2402.073118808|2402.073118808||2402.073118808|2402.073118808|2402.073118808|2402.073118808|2402.073118808|2402.073118808|2402.073118808|2402.073118808|2402.073118808|2402.073118808|2350.1645764533|2341.725484153|2341.725484153|2341.725484153|2341.725484153|2341.725484153|2341.725484153|2341.725484153|2341.725484153||2341.725484153|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2461.0253378499|-2511.222597611|-2512.35844179|-2516.2444271537|-2516.2444271537|-2516.2444271537|-2516.2444271537|-2516.2444271537|-2548.8826968374|-2567.6861329636|-2567.6861329636|-2567.6861329636|-2567.6861329636|-2613.0957032929|-2660.1618925476|-2700.1243250529|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|-2711.8438373946|||-2711.8438373946|-2711.8438373946|-2711.8438373946||-2732.0487082162|-2781.2207869069|-2793.550874341|-2832.3035485692|-2832.3035485692|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2836.4173905426|-2847.0748783807|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693||-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2866.3087701693|-2907.8430779659|-2946.4184882934|-2946.4184882934|-2946.4184882934|-2964.2705425482|-2992.973061478|-2992.973061478||-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478||-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-3001.9978460867|-3002.497606763|-3016.1628126861|-3016.1628126861|-3016.1628126861|-3016.1628126861|-3016.1628126861|-3036.0975696512|-3085.7643261229|2860.1110155677|2860.1110155677|2852.1233506307|2838.8870562564|2816.5746058178|2816.5746058178|2816.5746058178||2816.5746058178|2816.5746058178||||2816.5746058178|2816.5746058178|2758.3181387255|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191
04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||8055.5567160529|8055.5567160529|8055.5567160529|8055.5567160529|8055.5567160529|7988.646297619|7988.646297619|7988.646297619|7988.646297619|7988.646297619|7988.646297619|7957.9880625775|7957.9880625775|7957.9880625775|7947.8756250861|7909.1395834291|7731.9046991948|7731.9046991948|-8336.8094088912||-8336.8094088912|-8336.8094088912|-8336.8094088912|-8336.8094088912|-8336.8094088912|-8336.8094088912|-8476.8437876569|-8587.7153196188|-8618.2285773797|-8618.2285773797|-8618.2285773797|-8618.2285773797|-8676.6428637552|-8957.8254041725||-9021.5282268583|-9027.8857707247|-9027.8857707247|-9027.8857707247|-9118.9688625586|-9118.9688625586|-9118.9688625586|-9118.9688625586|8198.2560184381|8198.2560184381|8198.2560184381|8070.562242709|7754.0691585656|7708.6879539618||7587.5421710687|-8273.0511080841|-8273.0511080841|-8273.0511080841||-8273.0511080841|-8273.0511080841|-8273.0511080841|-8288.9334667706|-8288.9334667706|-8623.9260741895|-8819.862304655|8107.3706383333|8107.3706383333|8107.3706383333|7878.4673759259|7660.2415288066|7613.6572542295|7541.8437802614|7541.8437802614|7541.8437802614|7541.8437802614|7499.2947904462|7499.2947904462|7362.2651733904|7362.2651733904|6931.9057482116|6653.0063869017|-7849.989340488||-7849.989340488|-7849.989340488|-7849.989340488|-7849.989340488|-7849.989340488|-8611.7659338755|-8803.670954773|-8803.670954773|-8803.670954773|-8803.670954773|-8803.670954773|-8803.670954773|-9122.41217197|-9264.5135244112|-9366.6261382346|-9497.8623758162|-9581.6248620181|-9617.8541060988|-9617.8541060988||-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9617.8541060988|-9691.1712289987|-9717.8569211097|-9840.3702621532|-9840.3702621532|-9840.3702621532|-9997.6336246147|-10074.397753755|-10074.397753755|-10074.397753755|-10074.397753755|-10074.397753755|-10213.954016981|-10213.954016981|-10272.893352201|-10330.726360742|-10330.726360742|-10352.639639524|-10352.639639524|-10352.639639524|-10352.639639524|-10352.639639524|-10451.347682525|-10451.347682525|-10451.347682525|-10451.347682525|-10451.347682525|-10451.347682525|-10451.347682525|-10524.164091694|-10651.861381027|-10651.861381027|-10651.861381027|-10651.861381027|-10651.861381027|||-10651.861381027|-10677.772569348|9594.5513689341||9594.5513689341|9594.5513689341|9594.5513689341|9594.5513689341|9594.5513689341|9594.5513689341|9594.5513689341|9594.5513689341|9594.5513689341|9594.5513689341|9594.5513689341|9458.0263814001|9458.0263814001|9358.5269277539|9358.5269277539|9358.5269277539|9358.5269277539|9358.5269277539|9358.5269277539|9358.5269277539|9358.5269277539|9358.5269277539|9358.5269277539|9159.3076975043|8972.6196638936|8854.7773167265|8854.7773167265||8854.7773167265|8814.7525741406|8686.5851390483|8686.5851390483|8686.5851390483|8686.5851390483|8686.5851390483|8686.5851390483|8686.5851390483|8686.5851390483|8686.5851390483|8686.5851390483|8610.0036200937|8610.0036200937|8610.0036200937|8570.0595778818|8499.8439754243||8487.7155282492|8455.8189687918|8455.8189687918|8455.8189687918|8424.7988542131|8300.4987269034|8125.7208076704|8021.8008974116||7880.2787749018|7734.920861002|7563.9380809355|7563.9380809355|7563.9380809355|7412.5423121505|7324.2692357228|6912.4064638553|6912.4064638553|6895.5018072288|6895.5018072288|6882.2797858098|6734.7343034689|6734.7343034689|6440.593670521|6355.5485228011|6065.3316920012|6050.5352133347|5997.5673118956|5997.5673118956|5997.5673118956|5997.5673118956|-6212.877307669|-6212.877307669||-6212.877307669|-6212.877307669||||-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6251.9915675851
04468|952306|/equities/fuji-machine-mfg.|TOPIX500||-2323.3010428566|-2326.2511587296|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921||-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|-2329.8492877921|2228.7630156215|2228.7630156215|2228.7630156215|2228.7630156215|2228.7630156215|2228.7630156215|2228.7630156215||2228.7630156215|2228.7630156215|2228.7630156215|2228.7630156215|2228.7630156215|-2366.4703832021|-2366.4703832021|-2366.4703832021|-2366.4703832021|-2366.4703832021|-2366.4703832021|-2366.4703832021|-2366.4703832021|-2366.4703832021||-2366.4703832021|-2366.4703832021|-2366.4703832021|-2366.4703832021||-2372.678852129|-2372.678852129|-2372.678852129|-2405.9738915173|-2405.9738915173|-2460.5265461303|2286.8946555139|2286.8946555139|2286.8946555139|2282.7718394599|2265.9131549555|2256.8479499505|2226.8032777228|2226.719173831|2226.719173831|2226.719173831|2204.6324153678|2173.1387844047|2173.1387844047|2134.2375382274|2133.2083758083|-2355.8367073168|-2355.8367073168|-2355.8367073168||-2355.8367073168|-2355.8367073168|-2355.8367073168|-2355.8367073168|-2355.8367073168|-2541.1796747964|-2622.9774164404|-2641.7936921818|-2641.7936921818|-2641.7936921818|-2641.7936921818|-2653.9096579797|-2710.6496199775|2548.5898364452|2548.5898364452|2548.5898364452|2548.5898364452|2548.5898364452|2544.2878414886||2544.2878414886|2544.2878414886|2521.0683228255|2521.0683228255|2513.2148031394|2501.6201273326|2501.6201273326|2468.883474814|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2609.242360404|-2633.9359560044|-2639.5677288938|-2661.5785762746|-2661.5785762746|-2661.5785762746|-2661.5785762746|-2703.4761958607|-2710.0230813095|-2710.0230813095|-2717.3867570105|-2802.263063345|-2811.9589592723|-2840.1664502681|2663.3150552576|2663.3150552576|2663.3150552576|2663.3150552576|2663.3150552576|2663.3150552576|2663.3150552576|2661.3778391751|2583.253154639|2540.7257273767|||-2678.4681176029|-2678.4681176029|-2678.4681176029||-2678.4681176029|-2678.4681176029|-2678.4681176029|-2678.4681176029|-2685.6550834603|-2685.6550834603|-2733.6571517847|-2733.6571517847|-2733.6571517847|-2733.6571517847|-2733.6571517847|-2733.6571517847|-2733.6571517847|-2733.6571517847|-2736.1468353164|-2738.3298170182|-2749.362372097|-2749.362372097|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004||2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2609.3322954004|2580.1747726672|2567.2589786014|2567.2589786014|2517.6488651127|2487.5186764235|2487.5186764235|2487.5186764235|2478.7298474364||2478.7298474364|2473.1695647362|2473.1695647362|2471.987696212|2471.987696212|2471.987696212|2471.987696212|2471.987696212||2451.5974402356|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2382.3286508885|-2524.4006735966|-2524.4006735966|-2524.4006735966||-2524.4006735966|-2524.4006735966||||-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966
04469|946161|/equities/fuji-media-holdings-inc|TOPIX500||1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167||1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167||1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167||1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167||1648.3027335167|1648.3027335167|1648.3027335167|1648.3027335167|1617.4572782366|1617.4572782366|1617.4572782366|1617.4572782366|1617.4572782366|1617.4572782366|1617.4572782366|1617.4572782366|1616.0158180713|1616.0158180713|1616.0158180713|1616.0158180713|1602.489797857|1580.2108865077|1578.0676516753|1559.3807240836|1555.367471204|-1729.2327210845|-1729.2327210845|-1729.2327210845||-1729.2327210845|-1729.2327210845|-1729.2327210845|-1729.2327210845|-1729.2327210845|-1895.3338166128|1788.696734261|1788.696734261|1788.696734261|1788.696734261|1788.696734261|1788.696734261|1788.696734261|1788.696734261|1788.696734261|1788.696734261|1788.696734261|1788.696734261|1786.9685936233||1781.8223378066|1781.8223378066|1761.1081531184|1761.01342235|1761.01342235|1761.01342235|1761.01342235|1761.01342235|1761.01342235|1761.01342235|1752.7881757408|1752.7881757408|1738.014639712|1725.511900879|1725.511900879|1723.62433431|1713.0759044033|1713.0759044033|1713.0759044033|1706.5631775764|1706.5631775764|1706.5631775764|1706.5631775764|1706.5631775764|1706.5631775764|1706.5631775764|1706.5631775764|1706.5631775764|1687.8372562672|1687.8372562672|1624.6726056626|-1749.2256095467|-1777.7506772741|-1784.0563080823|-1804.057170472|-1804.057170472|-1821.4801894133|-1860.3946549037|-1883.3273943374|-1890.863771486|-1894.3486349845|-1910.2207055383|-1952.856339487|-1955.0934300107|-1955.0934300107|-1955.0934300107|-1955.0934300107|-1955.0934300107|-1987.9927000119|||-1989.3947569149|-1989.3947569149|-1989.3947569149||-1989.3947569149|-2012.6608410166|-2022.2342677962|-2025.926964218|-2032.1132935755|-2047.0904858957|-2047.0904858957|-2076.9338732175|1903.7343988786|1903.7343988786|1903.7343988786|1860.3437765318|1852.1041961465|1832.6991068294|1816.3878964771|1811.989404237|1811.989404237|1811.989404237|1811.989404237|1811.989404237|1811.989404237|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302||-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1907.5677480302|-1923.49973027|-1923.49973027|-1923.49973027|-1923.49973027|-1950.4441447445|1842.1206832122|1842.1206832122||1842.1206832122|1842.1206832122|1837.9267693978|1837.9267693978|1831.7519659975|1809.7521844417|1809.3377736146|1809.3377736146||1809.3377736146|1809.3377736146|1809.3377736146|1758.5439281407|1758.5439281407|1758.5439281407|1678.2828232383|1678.2828232383|1678.2828232383|1668.8824735779|1668.8824735779|1668.8824735779|1665.2561402197|1665.2561402197|1655.0901557996|1654.2131553082|1654.2131553082|1643.5701725647|1614.1051513144|1614.1051513144|1600.8946125716|1599.8551250795|1557.0334723106|-1675.9360275711||-1675.9360275711|-1675.9360275711||||-1675.9360275711|-1690.0400306346|-1705.905589594|-1712.0895439933|-1746.9328266593|1637.0256131547|1637.0256131547|1637.0256131547|1637.0256131547|1637.0256131547|1637.0256131547
04470|946100|/equities/fuji-oil-co-ltd|TOPIX500||3203.0746764032|3203.0746764032|3196.0798474114|3196.0798474114|3189.5050338048|3189.5050338048|3189.5050338048|3189.5050338048|3189.5050338048|3128.0055931164|3067.6728812405|3033.5809791561|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728||-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728|-3309.5895155728||-3309.5895155728|-3309.5895155728|-3322.3711561847|-3322.3711561847|-3322.3711561847|-3322.3711561847|-3351.4679513163|-3356.9088347959|-3399.9542608844|-3419.6158454271|-3430.7899114226|-3430.7899114226|-3430.7899114226|3179.2805957558||3179.2805957558|3179.2805957558|3179.2805957558|3179.2805957558||3179.2805957558|3179.2805957558|3179.2805957558|3179.2805957558|3072.7780761405|3072.7780761405|3072.7780761405|3072.7780761405|3030.8146260334|3030.8146260334|3030.8146260334|3030.8146260334|2843.1829178149|2833.147686461|2815.4035479575|2815.4035479575|2815.4035479575|2812.7222880075|2812.7222880075|2812.7222880075|2807.7373926019|2807.7373926019|2797.3193251132|2724.0492501258||-2978.0131287138|-2978.0131287138|-2978.0131287138|-2978.0131287138|-2978.0131287138|-3164.2923652375|2964.333920608|2964.333920608|2964.333920608|2964.333920608|2964.333920608|2964.333920608|2964.333920608|2964.333920608|2955.9821340089|2924.5357044543|2905.9285605048|2904.9129773729|2904.9129773729||2904.9129773729|2891.7366415254|2793.4296016949|2729.0328907721|2724.1826946346|2724.1826946346|2724.1826946346|2724.1826946346|2724.1826946346|2724.1826946346|2724.1826946346|2724.1826946346|2724.1826946346|2724.1826946346|2724.1826946346|2724.1826946346|2711.7872773267|2711.7872773267|2624.4858636963|2595.1509596625|2464.5566218473|2402.5200574037|2402.5200574037|2402.5200574037|2398.6056193374|2382.284021486|2367.8011268669|2367.8011268669|2367.8011268669|2362.8345854077|2307.2328726752|2274.3143029725|2274.2381144139|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|||-2417.6819121636|-2417.6819121636|-2417.6819121636||-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2417.6819121636|-2442.7854579596|-2447.2616199551|-2482.0962443945|-2503.8013826606|-2516.3070918451|-2520.8134353835|-2524.4315948705|-2526.1739943006|-2530.2178941982|-2530.2178941982|-2544.1918446892|-2544.1918446892|-2569.2687163213|-2602.7607608905|-2602.7607608905|-2639.4841787673|2441.5175791475|2431.3250879417|2404.3334310463|2344.6428085475|2344.6428085475||2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2344.6428085475|2289.5475650528|2280.9695167253|2268.3272408059||-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524||-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|2394.2196379393|2394.2196379393|2394.2196379393|2394.2196379393|2394.2196379393|2394.2196379393|2394.2196379393|2394.2196379393|2394.2196379393|2382.8829310437|2360.2588122707||2348.2597914119|2307.0386571244||||2289.7096190271|-2409.3344230604|-2409.3344230604|-2409.3344230604|-2409.3344230604|-2409.3344230604|-2427.5660256227|-2454.2574390403|-2454.2574390403|-2468.1382382306|2321.6880122903
04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE||-3472.8474192791|-3472.8474192791|-3472.8474192791|-3472.8474192791|-3472.8474192791|-3472.8474192791|-3472.8474192791|-3525.3304658657|-3565.2005176285|-3576.8894640317|-3642.0438489241|-3662.1042765823|-3672.7269739804|-3738.196637756|-3762.8851530622|-3785.2767129427|-3785.2767129427|-3785.2767129427|-3785.2767129427||-3785.2767129427|-3785.2767129427|-3785.2767129427|-3785.2767129427|-3785.2767129427|-3785.2767129427|-3803.0296810475|-3855.3107567194|-3864.567507466|-3875.6392420659|-3875.6392420659|-3875.6392420659|-3932.8213800732|-3959.1081270632||-3959.1081270632|-3959.1081270632|-3959.1081270632|-3959.1081270632|-3959.1081270632|-3959.1081270632|-3959.1081270632|-3959.1081270632|-3988.9976877323|-3988.9976877323|3714.5375413651|3714.5375413651|3714.5375413651|3714.5375413651||3714.5375413651|3714.5375413651|3714.5375413651|3714.5375413651||3714.5375413651|3714.5375413651|3714.5375413651|3714.5375413651|3714.5375413651|3714.5375413651|3714.5375413651|3714.5375413651|3714.5375413651|3667.0417126278|3599.7130140309|3546.9589044788|3521.8987827542|3494.9986475047|3437.2207194497|3428.3007993885|3334.7786659873|3283.9207399859|3230.4119333176|3213.4021481307|3171.0023868119|3088.657267669|3088.657267669|2983.3414085211||2916.8237872457|2769.7207249946|-3332.9589814881|-3332.9589814881|-3332.9589814881|-3598.5655349868|-3702.3594048786|-3702.3594048786|-3702.3594048786|-3702.3594048786|-3702.3594048786|-3749.9548943096|-3879.3943270107|-3973.6048077896|3736.0683782612|3736.0683782612|3736.0683782612|3736.0683782612|3736.0683782612||3736.0683782612|3736.0683782612|3731.3537536236|3696.2819484706|3683.6542503027|3683.6542503027|3683.6542503027|3625.7269447807|3574.0641293589|3574.0641293589|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3572.2260137844|3499.4177930938|3488.9086589931|3463.065176659|3424.6175020482|3424.6175020482|3389.297224498|3378.7675270508|3378.7675270508|3378.7675270508|3378.7675270508|3311.9639189453|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|||-3547.7483192726|-3547.7483192726|-3547.7483192726||-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3547.7483192726|-3550.6399003366|-3550.6399003366|3289.9979027305|3289.9979027305|3289.9979027305|3289.9979027305|3289.9979027305|3289.9979027305|3264.9094535547||3163.6550990942|3163.6550990942|3163.6550990942|3163.6550990942|3163.6550990942|3163.6550990942|3163.6550990942|3163.6550990942|3163.6550990942|3127.0629437636|3124.7965542685|3118.7689443044|3092.1198820411|-3254.2910700202|-3254.2910700202|-3254.2910700202|-3254.2910700202||-3254.2910700202|-3254.2910700202|-3254.2910700202|-3254.2910700202|-3254.2910700202|-3254.2910700202|-3254.2910700202|-3254.2910700202||-3276.6911276049|3155.060838012|3155.060838012|3155.060838012|3115.5430480949|3036.2574123797|3007.7115779914|2992.9915887384|2992.9915887384|2975.657316955|2975.657316955|2975.657316955|2975.657316955|2975.657316955|2975.657316955|2975.657316955|2975.657316955|2975.657316955|2942.5430556228|2926.2710790557|2913.1579697841|2842.3961166004|-2954.3195416309|-2954.3195416309||-2954.3195416309|-2954.3195416309||||-2954.3195416309|-2976.3545739955|-2976.3545739955|-2976.3545739955|-2976.3545739955|-2976.3545739955|-2976.3545739955|-2976.3545739955|-2976.3545739955|-2976.3545739955|2800.0869039658
04472|952365|/equities/fujitec-co-ltd|TOPIX500||5526.4645308124|5526.4645308124|5526.4645308124|5526.4645308124|5526.4645308124|5424.6272564582|5374.8515177753|5374.8515177753|5374.8515177753|5361.5572419725|5322.9524910806|5269.669434534|5149.85492726|5115.5054747333|5054.1673178784|5054.1673178784|5054.1673178784|5016.8485405906|5016.8485405906||4956.3872673229|4856.7636303587|4671.4595892875|-5153.0128527315|-5153.0128527315|4860.0066904739|4860.0066904739|4860.0066904739|4860.0066904739|4860.0066904739|4860.0066904739|4860.0066904739|4860.0066904739|4860.0066904739||4860.0066904739|4860.0066904739|4860.0066904739|4860.0066904739|4860.0066904739|4818.0074338599|4793.8415931777|4739.5462146419|4724.1414641699|4724.1414641699|4724.1414641699|4724.1414641699|4692.4905157444|4684.4339063826||4657.8710070918|4591.3566745465|4537.729638385|4490.1359922976||4490.1359922976|4490.1359922976|4420.0197435773|4420.0197435773|4410.9288657888|4410.9288657888|4410.9288657888|4410.9288657888|4410.9288657888|4410.9288657888|4410.9288657888|4359.4387733729|4359.4387733729|4359.4387733729|4333.004658485|4333.004658485|4283.9496205389|4211.943975974|4211.943975974|4132.3266399711|4084.6962666345|3940.7736295939|3925.6373662155|3829.4304069061||3729.2560076734|-4252.0324528679|-4252.0324528679|-4252.0324528679|-4252.0324528679|-4448.6471698532|4219.0296810265|4219.0296810265|4219.0296810265|4219.0296810265|4219.0296810265|4219.0296810265|4219.0296810265|4219.0296810265|4219.0296810265|4219.0296810265|4219.0296810265|4219.0296810265|4199.5884810209||4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4199.5884810209|4188.2882481739|4188.2882481739|4030.7091646377|-4283.7049745925|-4283.7049745925|-4283.7049745925|-4283.7049745925|-4283.7049745925|-4283.7049745925|-4283.7049745925|-4283.7049745925|-4283.7049745925|-4283.7049745925|-4297.8944162139|4062.429256745|4062.429256745|4062.429256745|4062.429256745|4062.429256745|4062.429256745|4062.429256745|4062.429256745|4062.429256745|4062.429256745|3971.8658408278|3920.3509342531|3906.5567089545|3906.5567089545|3721.2290008759|3721.2290008759|3721.2290008759|3721.2290008759|3721.2290008759|3721.2290008759|||3664.9925936739|3664.9925936739|3615.8806596377||-3829.1629650312|-3829.1629650312|-3829.1629650312|-3829.1629650312|-3829.1629650312|-3829.1629650312|-3829.1629650312|-3829.1629650312|-3900.4788843063|-3900.4788843063|-3900.4788843063|-3900.4788843063|-3900.4788843063|-3900.4788843063|-3900.4788843063|-3900.4788843063|3695.2341803673|3695.2341803673|3695.2341803673|3695.2341803673|3695.2341803673|3695.2341803673|3695.2341803673|3678.8157559637|-3904.5082853318|-3904.5082853318|-3904.5082853318||-3904.5082853318|-3904.5082853318|-3904.5082853318|-3904.5082853318|-3904.5082853318|3713.2922845318|3713.2922845318|3713.2922845318|3713.2922845318|3713.2922845318|3713.2922845318|3713.2922845318|3713.2922845318|3713.2922845318|3713.2922845318|3712.3247605908|3645.2497339898||3569.888593322|-3775.1369992345|-3775.1369992345|-3775.1369992345|-3775.1369992345|-3775.1369992345|-3783.3744435939|3603.152590371||3603.152590371|3603.152590371|3603.152590371|3603.152590371|3603.152590371|3603.152590371|3603.152590371|3603.152590371|3583.5584337455|3575.0649263839|3543.892323072|3543.892323072|3543.892323072|3543.892323072|3543.892323072|3543.892323072|3543.892323072|3543.892323072|3543.892323072|3534.3803589689|3522.0868629246|3522.0868629246|3485.4854032495|3474.1066955824||3474.1066955824|3474.1066955824||||3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824
04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304|-2931.2345382304||-2965.4550424782|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421|2928.4035595421||2928.4035595421|2928.4035595421|2895.3372883801|2825.5414315335|2789.323812815|2761.5542364611|2752.004707179|2740.11634131|2739.5591101646|2739.5591101646|2739.5591101646|2685.1825928183|2685.1825928183|2685.1825928183||2678.8695475759|2678.6328306399|2644.4247532997|2644.4247532997||2644.4247532997|2644.4247532997|2578.9997258885|2576.2064141132|2576.2064141132|2576.2064141132|2572.6747793048|2572.6747793048|2572.6747793048|2505.9997547831|2438.6663942035|2369.5182157816|2311.6035730907|-2587.3548420025|-2587.3548420025|-2587.3548420025|-2587.3548420025|-2587.3548420025|-2587.3548420025|-2587.3548420025|-2587.3548420025|-2587.3548420025|-2587.3548420025|-2587.3548420025||-2587.3548420025|-2587.3548420025|-2587.3548420025|-2587.3548420025|-2587.3548420025|-2737.8109355583|2530.2120704796|2530.2120704796|2530.2120704796|2530.2120704796|2465.0967449774|-2626.9480611363|2523.5434288821|2523.5434288821|2523.5434288821|2523.5434288821|2523.5434288821|2523.5434288821|2523.5434288821||2523.5434288821|2523.5434288821|2514.1111515557|2514.1111515557|2514.1111515557|2514.1111515557|2514.1111515557|2474.567946173|2425.4088290811|2390.9542545345|2380.3658383717|2326.7120426352|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2321.8919462045|2241.1752422278|2241.1752422278|-2377.2991037481|-2377.2991037481|-2377.2991037481|-2377.2991037481|-2377.2991037481|-2413.5267819423|-2446.1964243803|-2471.4960270893|-2479.048391069|-2479.048391069|-2479.048391069|-2517.8037678544|-2526.718474423|-2526.718474423|-2526.718474423|-2541.7705271367|-2565.4049717737|-2565.4049717737|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|||-2575.4201990468|-2575.4201990468|-2575.4201990468||-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2575.4201990468|-2622.9113322742|-2634.8437342582|-2634.8437342582|-2634.8437342582|-2634.9243632817|-2634.9243632817|2432.1532719376|2432.1532719376|2432.1532719376|2432.1532719376|2401.5591910418||2353.2046567131|2321.1433150986|2321.1433150986|2321.1433150986|2321.1433150986|2321.1433150986|2321.1433150986|2321.1433150986|2321.1433150986|2265.5442161711|2265.5442161711|2216.4619952729|2216.4619952729|2201.4032271495|2201.4032271495|2201.4032271495|2201.4032271495||2201.4032271495|2201.4032271495|2201.4032271495|2201.4032271495|2201.4032271495|2143.6748657743|2143.6748657743|2143.6748657743||2141.203705015|2141.203705015|2141.203705015|2141.203705015|2141.203705015|2011.3374500167|1968.0138333519|1960.8260784293|1960.8260784293|1960.8260784293|1960.8260784293|1960.8260784293|1960.8260784293|-2109.6936390348|-2109.6936390348|-2109.6936390348|-2109.6936390348|-2109.6936390348|-2166.1935513409|-2166.1935513409|-2166.1935513409|-2166.1935513409|-2185.8539459343|-2193.2528850247||-2193.2528850247|-2193.2528850247||||-2193.2528850247|-2193.2528850247|-2193.2528850247|-2193.2528850247|-2193.2528850247|-2193.2528850247|-2193.2528850247|-2205.2755624482|-2205.2755624482|-2205.2755624482|-2233.8895138313
04474|946221|/equities/fujitsu-general-ltd|TOPIX500||1947.1940041133|1947.1940041133|1947.1940041133|1947.1940041133|1937.1600045704|1909.4000050782|1874.5864260225|1874.5864260225|1831.8182511361|1795.3250014026|1795.3250014026|1774.5654862128|1774.5654862128|1774.5654862128|1774.5654862128|1774.5654862128|1774.5654862128|1774.5654862128|1766.9616513475||-1958.1068762148|-1958.1068762148|-1958.1068762148|-1958.1068762148|-1958.1068762148|-1958.1068762148|-2077.9798624609|-2101.0887360677|-2132.7652622974|2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147||2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147|2014.7785876147|2009.6706529052|1972.9951698947|1964.4390776608||1950.9896020504|1950.9896020504|1898.4051133893|1871.5056815437||1840.4507572707|1832.0841747453|1806.1565898101|1806.1565898101|1806.1565898101|1806.1565898101|1806.1565898101|1806.1565898101|1781.6462109001|1770.3569010001|1766.7298900001|1761.560988889|-1904.3740459242|-1904.3740459242|-1904.3740459242|-1904.3740459242|-1904.3740459242|-1904.3740459242|-1904.3740459242|-1904.3740459242|-1904.3740459242|-1904.3740459242|-1904.3740459242|-1904.3740459242||-1915.1378288046|-1915.4031431162|-1944.5312701292|-1950.9768767027|-1950.9768767027|-2108.8076407807|-2158.7862675342|-2177.7855154743|-2177.7855154743|2019.4670154001|2019.4670154001|2019.4670154001|2019.4670154001|2019.4670154001|2019.4670154001|2019.4670154001|2019.4670154001|2019.4670154001|2019.4670154001||2019.4670154001|-2146.7598575307|-2146.7598575307|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2045.2069231206|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2042.3384109215|2041.1893961994|2041.1893961994|1994.1051388195|1994.1051388195|1994.1051388195|1963.1359738513|1963.1359738513|1955.8177487236|1954.7141652485|1931.6268502761|||1910.7242780845|1887.6936423162|1828.4096025735||1735.3440028595|-1907.5817875027|-1907.5817875027|-1907.5817875027|-1907.5817875027|-1907.5817875027|-1907.5817875027|-1907.5817875027|-1907.5817875027|-1907.5817875027|-1924.0630972252|-1926.2923302503|-1943.6413995203|-1943.6413995203|-1943.6413995203|-1944.2255137452|-1944.2255137452|-1944.2255137452|-1976.4172374947|-1989.4842438206|-1989.4842438206|-2005.6491598007|-2014.7829133342|-2014.7829133342|-2023.7470993104|-2023.7470993104|-2023.7470993104||-2023.7470993104|-2023.7470993104|-2023.7470993104|-2023.7470993104|-2042.9779003832|-2042.9779003832|-2050.9198893147|-2060.5220992386|-2078.0245547095|-2094.4703242029|-2094.4703242029|-2094.4703242029|-2094.4703242029|-2096.6336935587|-2126.6261523529|-2126.6261523529|-2126.6261523529||-2126.6261523529|-2150.390169281|-2153.2112992011|-2161.5681102235|-2165.2198891648|-2165.2198891648|-2178.1609879609|-2201.3839357541||-2201.3839357541|-2253.3710397268|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2351.563107993|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021||-2370.7328938021|-2370.7328938021||||-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2406.8143264468
04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500||3926.6108909116|3926.6108909116|3926.6108909116|3926.6108909116|3926.6108909116|3865.7343232351|3844.5916373039|3844.5916373039|3844.5916373039|3844.5916373039|3784.4907081154|3658.1007867949|3648.0812182653|3648.0812182653|3543.5346869615|3517.9274299572|3503.5860332858|3350.5400369842|-3663.6733483236||-3663.6733483236|-3663.6733483236|-3663.6733483236|-3663.6733483236|-3663.6733483236|-3663.6733483236|-3696.4703870263|-3761.3004300292|-3810.8338111435|-3890.4741698548|-3890.4741698548|-3890.4741698548|-3890.4741698548|-3890.4741698548||-3890.4741698548|-3890.4741698548|-3890.4741698548|-3890.4741698548|-3890.4741698548|-3890.4741698548|-3890.4741698548|-3921.9712998387|-3927.156742432|-3927.156742432|-3927.156742432|-3927.156742432|-3927.156742432|-3936.9467009298||-3936.9467009298|-3936.9467009298|-3936.9467009298|-3936.9467009298||-3981.8852232553|-3988.7057967616|-3988.7057967616|-3988.7057967616|-3988.7057967616|-4031.0071564958|-4031.0071564958|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188||-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4040.8476657188|-4405.3822065521|-4405.3822065521|-4405.3822065521|-4405.3822065521|-4436.6755636446|-4436.6755636446|-4457.0284040495|4163.5690680827|4163.5690680827|4163.5690680827|4163.5690680827|4163.5690680827|4163.5690680827|4163.5690680827||4163.5690680827|4163.5690680827|4163.5690680827|4163.5690680827|4163.5690680827|4163.5690680827|4163.5690680827|4163.5690680827|4163.5690680827|4121.8545200919|-4353.6468743747|-4353.6468743747|-4353.6468743747|-4353.6468743747|-4353.6468743747|-4353.6468743747|-4353.6468743747|-4371.7739189811|-4371.7739189811|-4405.8043544235|-4468.5603938038|-4525.1782153376|-4588.3091281529|-4636.3705461631|-4636.3705461631|-4636.3705461631|-4679.043884152|-4679.043884152|4312.1310072198|4312.1310072198|4196.9788969109|4152.3443171739|4152.3443171739|4090.4381301933|4020.2090335481|4019.2812531523|4019.2812531523|4019.2812531523|4016.0223511869|4016.0223511869|4016.0223511869|4016.0223511869|4016.0223511869|3962.7745076381|3962.7745076381|3933.5827862646|3896.147540294|3878.4697406231|3878.4697406231|||3878.4697406231|3878.4697406231|3878.4697406231||3878.4697406231|3878.4697406231|3878.4697406231|3878.4697406231|3878.4697406231|3878.4697406231|3878.4697406231|3878.4697406231|3878.4697406231|3878.4697406231|3878.4697406231|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241||3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3878.24441241|3856.3271249|3749.8079165555|3646.7179925316|3646.7179925316|3646.7179925316|3601.742213924|3591.1580154711|3553.008906079|3462.7876734211||3455.254413673|3455.254413673|3455.254413673|3455.254413673|3455.254413673|3455.254413673|3455.254413673|3454.7924420076||3454.7924420076|3454.7924420076|3454.7924420076|3454.7924420076|3454.7924420076|3381.7693800084|3369.5688674913|3369.5688674913|3369.5688674913|3369.5688674913|3369.5688674913|3369.5688674913|3273.497062056|3273.497062056|3273.497062056|3273.497062056|3273.497062056|3273.497062056|3273.497062056|3273.497062056|3273.497062056|3273.497062056|-3454.8986780059|-3454.8986780059||-3454.8986780059|-3454.8986780059||||-3454.8986780059|-3454.8986780059|-3454.8986780059|-3454.8986780059|-3454.8986780059|-3454.8986780059|-3454.8986780059|-3454.8986780059|-3502.8625654394|-3502.8625654394|-3548.7361838215
04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500||5739.6120508166|5739.6120508166|5739.6120508166|5739.6120508166|5739.6120508166|5630.4578342407|5598.0642602674|5437.5082461019|5437.5082461019|5437.5082461019|5437.5082461019|5338.2313845576|5186.3682050641|5107.7980056267|4817.2755618075|4357.5284020083|3523.531557787|3489.1912936854|3489.1912936854||3489.1912936854|3489.1912936854|3443.9903263171|3441.0399062188|3441.0399062188|3441.0399062188|3441.0399062188|3441.0399062188|3441.0399062188|3441.0399062188|3441.0399062188|3441.0399062188|3441.0399062188|3441.0399062188||3375.4966473948|3375.4966473948|3375.4966473948|3375.4966473948|3375.4966473948|3375.4966473948|3375.4966473948|3375.4966473948|3375.4966473948|3375.4966473948|3375.4966473948|3279.885163772|3234.6421774963|3234.6421774963||3180.2135305515|-3522.0122863094|-3522.0122863094|-3522.0122863094||-3522.0122863094|-3522.0122863094|-3522.0122863094|-3531.2312176659|-3531.2312176659|-3658.090241851|-3709.7113798344|3282.1217532908|3282.1217532908|3275.0921159481|3275.0921159481|3275.0921159481|3275.0921159481|3275.0921159481|3275.0921159481|3275.0921159481|3275.0921159481|3275.0921159481|3275.0921159481|3237.2186616643|3237.2186616643|-3731.8147819567|-3731.8147819567|-3731.8147819567||-3731.8147819567|-3731.8147819567|-3731.8147819567|-3731.8147819567|-3731.8147819567|-4149.7386466186|3658.7979671376|3658.7979671376|-4105.9965445244|-4105.9965445244|-4105.9965445244|-4105.9965445244|-4216.1628272493|-4252.822969429|-4252.822969429|3916.6965552863|3916.6965552863|3916.6965552863|3916.6965552863||3916.6965552863|3916.6965552863|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3900.3584111025|3891.5656602237|3891.5656602237|3891.5656602237|3891.5656602237|3891.5656602237|3891.5656602237|3891.5656602237|3891.5656602237|3891.5656602237|3783.7396224708|3696.1688484893|3696.1688484893|3696.1688484893|3696.1688484893|3696.1688484893|3696.1688484893|3696.1688484893|3696.1688484893|3696.1688484893|3661.2987205437|3258.2453340045|3258.2453340045|3246.1614822273|3238.816644725|3238.816644725|||3177.6570696498|3177.6570696498|3177.6570696498||3177.6570696498|3177.6570696498|3177.6570696498|3177.6570696498|3177.6570696498|3177.6570696498|3177.6570696498|3177.6570696498|3177.6570696498|3177.6570696498|3152.5078551665|3088.6887100821|3088.6887100821|3020.7861073507|3020.7861073507|3020.7861073507|3020.7861073507|3020.7861073507|3020.7861073507|3020.7861073507|3020.7861073507|3020.7861073507|3020.7861073507|2999.9458115441|2999.9458115441|2974.0509017157|2922.7787796841||2910.754199649|2831.1241915826|2831.1241915826|2831.1241915826|2831.1241915826|2831.1241915826|2831.1241915826|2831.1241915826|2786.6935462029|2755.0761624476|2741.5800139675|2741.5800139675|2741.5800139675|2741.5800139675|2741.5800139675|2719.5617456388|2719.5617456388||2704.1241618209|2675.5027017652|2675.5027017652|2675.5027017652|2675.5027017652|2675.5027017652|2675.5027017652|2675.5027017652||2603.6299374506|2603.6299374506|2603.6299374506|2603.6299374506|2603.6299374506|2545.8675410845|2545.8675410845|2545.8675410845|2476.8250456495|2451.1944951661|2439.5216612956|2420.8296236618|2354.1718040687|2329.9964489652|2290.5705669337|2290.5705669337|2290.5705669337|2290.5705669337|2275.980897628|2275.980897628|2275.980897628|2275.980897628|2200.5898862533|-2286.171583162||-2286.171583162|-2286.171583162||||-2286.171583162|-2286.171583162|-2286.171583162|-2286.171583162|-2286.171583162|-2286.171583162|-2286.171583162|-2286.171583162|-2286.171583162|-2312.7462035133|-2345.2180039037
04477|952380|/equities/glory-ltd|TOPIX500||2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2507.0005876711|2503.1673196345|2466.644839055|2466.644839055|2419.9387100611|2411.9181605693|2411.9181605693|-2569.5732585565|-2569.5732585565||-2572.9147317294|-2589.8532307565|-2589.8532307565|-2589.8532307565|-2589.8532307565|-2589.8532307565|-2591.7535897294|-2632.5039885883|-2634.226653987|2500.884236935|2500.884236935|2500.884236935|2500.884236935|2500.884236935||2500.884236935|2500.884236935|2500.884236935|2500.884236935|2500.884236935|2500.884236935|2500.884236935|2500.884236935|2500.884236935|2500.884236935|2500.884236935|2500.884236935|2480.2602632611|2477.3725147346||2472.3580537069|2472.3580537069|2472.3580537069|2472.3580537069||2472.3580537069|2472.3580537069|2472.3580537069|2472.3580537069|2472.3580537069|2472.3580537069|2472.3580537069|2472.3580537069|2472.3580537069|2471.4256152299|2445.6117946999|2422.3008157749|2422.3008157749|2422.3008157749|2386.2786841943|2384.6985379937|2357.0261533263|-2546.7674935135|-2546.7674935135|-2546.7674935135|-2546.7674935135|-2546.7674935135|-2546.7674935135|-2546.7674935135||-2546.7674935135|-2546.7674935135|-2546.7674935135|-2546.7674935135|-2546.7674935135|-2721.4638816817|-2752.5559548128|-2752.5559548128|-2752.5559548128|-2752.5559548128|-2752.5559548128|-2752.5559548128|-2809.6732831253|-2840.1431667533|-2840.1431667533|-2840.1431667533|-2840.1431667533|-2840.1431667533|-2840.1431667533||-2840.1431667533|-2840.1431667533|-2840.1431667533|-2863.2146297259|-2912.016255251|2726.6169338121|2726.6169338121|2726.6169338121|2686.1299264579|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2837.9606561335|-2893.9007290372|-2909.0285878191|-2913.9382517305|-2913.9382517305|-2913.9382517305|-2913.9382517305|-2913.9382517305|-2913.9382517305|-2913.9382517305|-2918.0271326482|-2918.0271326482|-2918.0271326482|-2918.0271326482|2765.2156185823|2765.2156185823|2765.2156185823|2765.2156185823|||-2901.1808892207|-2901.1808892207|-2901.1808892207||-2901.1808892207|-2920.4474727846|-2920.4474727846|-2920.4474727846|-2920.4474727846|-2920.4474727846|-2920.4474727846|-2920.4474727846|-2930.1865474338|-2930.1865474338|-2930.1865474338|-2930.1865474338|-2930.1865474338|-2930.1865474338|-2930.1865474338|-2930.1865474338|-2930.1865474338|-2930.1865474338|-2992.7072749264|2800.4466926895|2800.4466926895|2800.4466926895|2800.4466926895|2771.4685474327|2767.1679597935|2767.1679597935|-2953.9930677609||-2953.9930677609|-2953.9930677609|-2953.9930677609|-2953.9930677609|-2953.9930677609|-2953.9930677609|-2993.8256308454|-3022.167367606|-3058.4359640067|-3080.0503978944|-3080.0503978944|-3080.0503978944|-3080.0503978944|-3080.0503978944|-3080.0503978944|-3080.0503978944|-3090.6158001326||-3090.6158001326|-3090.6158001326|-3090.6158001326|-3090.6158001326|-3090.6158001326|-3090.6158001326|-3102.5396530204|2934.1228810535||2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2858.4143122817|2803.4603469796|2745.8448299774|-2866.5609587298||-2866.5609587298|-2866.5609587298||||-2866.5609587298|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309
04478|946328|/equities/gmo-internet-inc|TOPIX500||-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|-2773.2460060377|2581.757193364|2581.757193364|2581.757193364|2581.757193364|2581.757193364|2522.6746592933|2521.4718436592|2513.1353818436|2489.8953007827|2489.8953007827||2489.8953007827|2489.8953007827|2473.0225564253|2440.6953969392|2440.6953969392|2440.6953969392|2440.6953969392|2440.6953969392|2440.6953969392|2440.6953969392|2435.9329861991|2435.9329861991|2435.9329861991|2431.6755402212||2391.4450446903|2389.6327712226|2389.6327712226|2381.0065076822|2381.0065076822|2380.6461196468|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652||2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652||2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2356.2743609652|2339.0548455169|2275.6442727965|2240.1325253295|2237.2583614772|2224.3148460858|2162.3498289842|2094.3609210935|2040.7899123262|-2269.0978929704|-2269.0978929704|-2269.0978929704||-2269.0978929704|-2269.0978929704|-2269.0978929704|-2269.0978929704|-2269.0978929704|-2475.6643255226|-2546.1924061611|-2546.1924061611|-2546.1924061611|-2546.1924061611|-2546.1924061611|-2546.1924061611|-2590.769340179|2460.3723542614|2460.3723542614|2460.3723542614|2460.3723542614|2460.3723542614|2460.3723542614||2455.9744522417|2455.9744522417|2455.9744522417|2455.9744522417|2455.9744522417|2455.9744522417|2455.9744522417|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2537.0516893673|-2568.3637714229|-2568.3637714229|-2568.3637714229|-2576.5428963277|-2576.5428963277|-2576.5428963277|-2623.6328172597|-2623.6328172597|-2623.6328172597|-2623.6328172597|-2623.6328172597|-2623.6328172597|-2623.6328172597|-2623.6328172597|-2623.6328172597|-2623.6328172597|-2719.2586858441|2572.9599836216|2572.9599836216|2572.9599836216|2572.9599836216|2572.9599836216|2572.9599836216|2524.8999818018|-2686.1848672129|-2686.1848672129|-2686.1848672129|-2703.7331857921|-2713.6520812248|||-2713.6520812248|-2744.002312472|-2752.8855709531||-2752.8855709531|-2760.9561899479|-2764.6743085777|-2764.6743085777|-2772.5270095308|-2780.5439088213|-2780.5439088213|-2780.5439088213|-2813.5487875793|-2855.0819861992|-2862.4654150607|-2862.4654150607|-2894.6415791201|-2894.6415791201|-2894.6415791201|-2894.6415791201|2719.3183868213|2719.3183868213|2719.3183868213|2719.3183868213|2719.3183868213|2719.3183868213|2719.3183868213|2719.3183868213|2719.3183868213|2719.3183868213|2719.3183868213||2691.2801588797|2691.2801588797|2691.2801588797|2691.2801588797|2691.2801588797|2691.2801588797|2691.2801588797|2691.2801588797|2649.7557320886|2640.4785912096|2621.3651013439|2600.1278903822|2527.9198782024|-2717.1620930034|-2717.1620930034|-2717.1620930034|-2717.1620930034||-2717.1620930034|-2758.4752397444|-2758.4752397444|-2758.4752397444|-2758.4752397444|-2758.4752397444|-2758.4752397444|-2758.4752397444||-2758.4752397444|-2758.4752397444|-2758.4752397444|-2780.3058219382|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2563.8453334888|2503.439259432|2487.2380660356|2429.3200733729|2412.1792170449|2412.1792170449||2412.1792170449|2412.1792170449||||2412.1792170449|2388.8380189388|2370.951933573|2370.951933573|2370.951933573|2370.951933573|2370.951933573|2370.951933573|2370.951933573|2370.951933573|2370.951933573
04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH||7071.5409620356|7071.5409620356|6938.5054348911|-7979.0613052023|-7979.0613052023|-7979.0613052023|-7979.0613052023|-7979.0613052023|-7979.0613052023|-7979.0613052023|-8156.7903391137|-8465.2670434597|-8876.1300482885|8361.1872534065|8361.1872534065|8361.1872534065|8361.1872534065|8361.1872534065|8361.1872534065||8361.1872534065|8361.1872534065|8167.8747260072|-9174.4256159023|-9174.4256159023|-9174.4256159023|-9349.361795447|-9546.6242171633|8734.3877125339|8734.3877125339|8734.3877125339|8734.3877125339|8734.3877125339|8734.3877125339||8489.8196805932|8461.9415189654|8461.9415189654|8461.9415189654|8461.9415189654|8414.6995553711|8414.6995553711|8414.6995553711|8414.6995553711|8414.6995553711|8414.6995553711|8414.6995553711|8406.4562411989|8406.4562411989||8405.6736013321|8371.9719803857|8371.9719803857|8371.9719803857||8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8371.9719803857|8293.7466448731|8278.5518276367|8147.557586263|7847.89731807|7526.9970200778|7267.3939258296|-8681.7765077783|-8681.7765077783|-8681.7765077783|-8681.7765077783|-8681.7765077783||-8681.7765077783|-8681.7765077783|-8681.7765077783|-8681.7765077783|-8681.7765077783|-8836.9183419759|-9206.6870466399|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157||8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8378.1598520157|8017.4553911286|7793.6726568096|7719.2473964551|7708.2193293945|7479.3078140673|7479.3078140673|7398.1197934081|7167.1331037868|6835.7590042075|-7573.1123725848|-7573.1123725848|-7573.1123725848|-7573.1123725848|-7573.1123725848|-7573.1123725848|-7573.1123725848|-7573.1123725848|-7573.1123725848|-7573.1123725848|-7602.2915250942|-8017.490583438|-8049.3217079481|-8049.3217079481|7229.0345409492|7229.0345409492|7229.0345409492|7229.0345409492|7229.0345409492|7229.0345409492|7229.0345409492|-8099.8347627409|-8099.8347627409|-8099.8347627409|-8099.8347627409|-8099.8347627409|-8099.8347627409|-8099.8347627409|||-8099.8347627409|-8139.3755318805|-8139.3755318805||-8139.3755318805|-8382.5839243116|-8547.9242101991|-8547.9242101991|-8547.9242101991|-8547.9242101991|-8878.2491224434|-8920.2212471594|-8997.0791635104|-8997.7546261227|-9210.3780879598|-9210.3780879598|-9210.3780879598|-9253.1423199553|-9405.6025777281|-9582.169530809|-9841.0426306284|-9841.0426306284|-10106.269589587|-10452.521766208|-10589.079740231|-10693.366378034|-10857.514217295|-10857.514217295|-10857.514217295|-10857.514217295|-10857.514217295||-10857.514217295|-10857.514217295|-10857.514217295|9748.5190081394|9748.5190081394|9748.5190081394|9748.5190081394|9748.5190081394|9748.5190081394|9365.0211201549|9182.0445927838|9182.0445927838|9086.6051030931|8933.5056701035|8795.4507445594|8564.0008272882|-9458.1025394054||-9458.1025394054|-9458.1025394054|-9458.1025394054|-9458.1025394054|-9458.1025394054|-9458.1025394054|-9458.1025394054|-9570.3547874322||-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9774.8942082579|-9969.8824536199|-9993.5491596097|-9993.5491596097|-9993.5491596097|-9993.5491596097|9059.5019667585|9059.5019667585|9059.5019667585|9059.5019667585|8931.2908916673|8931.2908916673|8931.2908916673||8931.2908916673|8931.2908916673||||8931.2908916673|8920.3232129636|8716.6924588485|8579.2005664796|8579.2005664796|8512.7784071995|8359.7202558019|8359.7202558019|7985.8558397799|7977.3652342961|7977.3652342961
04480|952717|/equities/goldwin-inc|TOPIX500||8176.8979555937|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|8166.2504091617|7574.8337879575|-8338.3286568426|-8338.3286568426||-8446.1429520474|-8509.7143911637|-8547.9093157253|-8547.9093157253|-8547.9093157253|-8625.2325730281|7998.8242409379|7998.8242409379|7998.8242409379|7998.8242409379|7998.8242409379|7998.8242409379|7998.8242409379|7998.8242409379||7998.8242409379|7998.8242409379|7998.8242409379|7998.8242409379|7998.8242409379|7859.4158232643|7852.9620258492|7779.9022509436|7622.6691677151|-8454.6718980108|-8454.6718980108|-8454.6718980108|-8454.6718980108|-8490.5938806204||-8490.5938806204|-8490.5938806204|-8490.5938806204|-8490.5938806204||-8490.5938806204|-8584.4121982968|-8584.4121982968|-8810.7357758854|-8850.3175287615|-9153.2972541795|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9208.5963501189|-9245.9966270238|-9245.9966270238|-9245.9966270238|-9245.9966270238||-9245.9966270238|-9245.9966270238|-9245.9966270238|-9245.9966270238|-9245.9966270238|-9555.4369689549|8757.9355103434|8757.9355103434|8757.9355103434|8757.9355103434|8757.9355103434|8757.9355103434|8757.9355103434|8757.9355103434|8721.0747041277|8721.0747041277|8686.749671253|8647.5798410531|8647.5798410531||8491.5067279405|8491.5067279405|8491.5067279405|8491.5067279405|8491.5067279405|8491.5067279405|8491.5067279405|8476.4589233834|8476.4589233834|8315.0099148704|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8852.1781793423|-8856.197977047|-8928.1088633855|-9034.2320704284|-9056.9800782538|-9079.3111980597|-9114.8624116046|-9114.8624116046|-9114.8624116046|-9229.1804573384|-9626.0338414871|-9848.1876179116|-9848.1876179116|-9848.1876179116|-9848.1876179116|-9848.1876179116|-9848.1876179116|||-9848.1876179116|-9848.1876179116|-9848.1876179116||-9848.1876179116|-9848.1876179116|-9848.1876179116|-9848.1876179116|-9848.1876179116|-9848.1876179116|-9911.4306865684|-9948.422985076|-9949.465455077|-9949.465455077|-9949.465455077|-9949.465455077|-10021.350505641|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527|9132.8319731527||9132.8319731527|9065.9279467116|9065.9279467116|9065.9279467116|9042.9754963462|8879.1831225599|8879.1831225599|8879.1831225599|8760.8145806222|-9523.6833551421|-9523.6833551421|-9523.6833551421|-9523.6833551421|-9523.6833551421|-9662.6117286116|-9662.6117286116|-9662.6117286116||-9662.6117286116|-9711.1413209565|-9711.1413209565|-9711.1413209565|-9711.1413209565|-9711.1413209565|-9898.3792455073|-9988.2547172303||-10012.060796923|-10162.519502374|-10162.519502374|-10518.299447082|-10588.801786521|-10588.801786521|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031||-10609.419449031|-10766.854943368||||-10914.005492631|-10920.753694607|-10920.753694607|-10962.060116798|-10962.060116798|-11217.289018665|-11404.765576294|-11655.295084771|10772.950759437|10772.950759437|10772.950759437
04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500||-2816.6598964354|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918||-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2848.3267688918|-2857.0019654354|-2897.8077393727|-2910.0085993029|-2969.8984436699|-2974.7760485222|-2978.1122761357|-3017.3021927602|-3017.3021927602||-3040.0024364002|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778|2829.3959758778||2813.9955287531|2789.9672541701|2704.1858379668|2701.7844142205||2701.7844142205|2701.7844142205|2656.8510363971|2656.8510363971|2656.8510363971|2656.8510363971|2656.8510363971|2656.8510363971|2656.8510363971|2613.2233737746|2533.2481930829|2508.7230778801|2508.7230778801|2495.8867532001|2494.9805595063|2494.9805595063|2470.0895105626|2430.9314945217|2430.9314945217|2345.2294383574|2268.8938203971|2173.6598004413|2125.8164449347|-2425.3634106425||-2425.3634106425|-2425.3634106425|-2425.3634106425|-2425.3634106425|-2425.3634106425|-2686.6815673806|-2817.8496543219|-2817.8496543219|-2817.8496543219|-2817.8496543219|-2817.8496543219|-2861.3607270244|-2926.011918916|-2932.26324324|-2996.0424924889|-3032.1861027654|-3074.6512252949|-3117.8346947721|-3144.6724626816||-3144.6724626816|-3176.913847424|-3238.34871936|-3320.4985770667|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3132.9257236077|3070.0841373419|2952.8712637132|2922.3040292756|2922.3040292756|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|-3111.5925011233|||-3111.5925011233|-3111.5925011233|-3111.5925011233||-3111.5925011233|-3143.963890137|-3150.5078890581|-3150.5078890581|-3151.897654509|-3159.4973938988|-3178.1915487765|-3208.5461653072|2991.314588056|2991.314588056|2991.314588056|2979.584480812|2979.584480812|2979.584480812|2979.584480812|2979.584480812|2979.584480812|2979.584480812|2979.584480812|2979.584480812|2979.584480812|2979.584480812|2979.584480812|2961.3160897911|2929.7400997679|2891.9334441866|2838.5927157629||2787.4919064032|2775.9997666447|2775.9997666447|2775.9997666447|2775.9997666447|2775.9997666447|2775.9997666447|2775.9997666447|2775.9997666447|2724.6941851608|2670.0542941638|2670.0542941638|2670.0542941638|2670.0542941638|2670.0542941638|2652.9528323009|2652.9528323009||2549.8920358899|2523.6290566542|2523.6290566542|2470.2545073936|2455.7455150032|2455.7455150032|2455.7455150032|2455.7455150032||2431.522794448|2382.5253271644|2314.7225857382|2059.0988712818|2059.0988712818|2037.3875495836|2037.3875495836|2037.3875495836|2037.3875495836|2010.1250550928|2001.8110883902|2001.8110883902|2001.8110883902|2001.8110883902|1980.7050985666|-2085.1736207853|-2085.1736207853|-2085.1736207853|-2085.1736207853|-2085.1736207853|-2085.1736207853|-2085.1736207853|-2085.1736207853|-2085.1736207853||-2085.1736207853|-2085.1736207853||||-2085.1736207853|-2085.1736207853|-2085.1736207853|-2092.6929119837|-2100.9844926035|-2100.9844926035|-2100.9844926035|-2100.9844926035|-2100.9844926035|-2100.9844926035|-2123.5105473372
04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500||-3225.2097414464|-3225.2097414464|-3225.2097414464|-3225.2097414464|-3263.8638783289|-3263.8638783289|-3300.8487536988|-3318.7206835788|-3318.7206835788|-3366.0785373097|-3382.0599226046|-3382.0599226046|-3467.8999140051|3175.1841508113|3175.1841508113|3175.1841508113|3175.1841508113|3175.1841508113|3175.1841508113||3175.1841508113|3175.1841508113|3175.1841508113|3105.8157231237|3055.9006514809|3055.9006514809|3055.9006514809|3055.9006514809|3055.9006514809|3055.9006514809|3015.2230265197|3015.2230265197|2979.3156004882|2979.3156004882||2979.3156004882|2979.3156004882|2979.3156004882|2979.3156004882|2979.3156004882|2979.3156004882|2979.3156004882|2979.3156004882|2979.3156004882|2979.3156004882|2979.3156004882|2957.1840005424|2902.7024698054|2902.7024698054||2886.6359072142|2886.6359072142|2886.6359072142|2886.6359072142||2886.6359072142|2886.6359072142|2886.6359072142|2886.6359072142|2886.6359072142|2886.6359072142|2878.5279934351|2878.5279934351|2878.5279934351|2865.0866593723|2837.5609182062|2837.5609182062|2837.5609182062|2833.9565757847|2792.3406397607|2774.1562664008|2754.7291848898|2713.0324276553|2701.4526973948|2666.3363304387|-2901.9165653538|-2901.9165653538|-2901.9165653538|-2901.9165653538||-2901.9165653538|-2901.9165653538|-2901.9165653538|-2901.9165653538|-2901.9165653538|-2973.1850726153|2791.9044213095|2791.9044213095|2791.9044213095|2791.9044213095|2791.9044213095|2791.9044213095|2791.9044213095|2791.9044213095|2791.9044213095|2791.9044213095|2791.9044213095|2791.9044213095|2791.9044213095||2791.9044213095|2791.9044213095|2791.9044213095|2791.9044213095|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2692.1962663568|2545.190295952|2514.1558843911|2479.173204879|2447.6924498655|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2443.9319715529|2408.4244128365|2238.2493475962|2219.860386218|2202.53931802|||-2338.1217915602|-2338.1217915602|-2338.1217915602||-2338.1217915602|-2338.1217915602|-2338.1217915602|-2338.1217915602|-2338.1217915602|-2338.1217915602|-2373.2186572891|-2375.798508099|-2405.0816756655|-2438.4518618506|-2441.0618861747|-2441.0618861747|-2441.0618861747|-2441.0618861747|-2441.0618861747|-2441.0618861747|2278.5384279586|2278.5384279586|2278.5384279586|2278.5384279586|2278.5384279586|2249.0704755095|2247.5783061217|2188.3092290241|2182.5102544712|2156.622504968|2130.1361166311||2090.8734629235|-2283.5552634795|-2283.5552634795|-2283.5552634795|-2319.5652169279|-2319.5652169279|-2319.5652169279|-2319.5652169279|-2319.5652169279|-2319.5652169279|-2319.5652169279|-2358.8780188088|-2387.1144653431|-2400.0160726035|-2420.4902556828|-2420.4902556828|-2420.4902556828||-2420.4902556828|-2420.4902556828|-2420.4902556828|-2420.4902556828|-2420.4902556828|-2513.850284092|2364.0243554432|2364.0243554432||2364.0243554432|2364.0243554432|2364.0243554432|2364.0243554432|2364.0243554432|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|2348.9251985562|2348.9251985562|2348.9251985562|2288.7224428402|2236.5527142669||2210.641904741|2199.3521163789||||2197.8634626432|2193.4715947735|2193.4715947735|2193.4715947735|2193.4715947735|2193.4715947735|2193.4715947735|2193.4715947735|2166.9473604742|2166.9473604742|2166.9473604742
04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500||948.17349303966|947.33000393225|947.33000393225|947.33000393225|947.33000393225|940.17219268297|937.18022358654|928.87248624959|916.75834925084|909.5648291101|908.20160855063|908.20160855063|898.48161443968|898.48161443968|863.78511698267|852.19581635231|852.19581635231|808.86982931137|-876.25160639262||-876.25160639262|-876.25160639262|-876.25160639262|-876.25160639262|-876.25160639262|-876.25160639262|-876.25160639262|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845||-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845|-890.62805913845||-890.62805913845|-890.62805913845|-890.62805913845|-894.74227029923||-913.49699276955|-920.31167297636|-920.31167297636|-925.28045616958|-925.28045616958|-959.43385442996|-963.53208556996|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|883.23675897611|-1004.2941390515|-1004.2941390515|-1004.2941390515||-1004.2941390515|-1004.2941390515|-1004.2941390515|-1004.2941390515|-1004.2941390515|-1137.9712642565|1017.4819340293|962.03548225475|-1064.667639021|-1064.667639021|-1064.667639021|-1094.164048782|1013.709608344|1013.709608344|1013.709608344|1013.709608344|1013.709608344|1013.709608344|-1067.6683665804||-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1067.6683665804|-1072.1526447914|-1072.1526447914|-1072.1526447914|-1072.1526447914|-1072.1526447914|-1072.1526447914|-1084.0807042279|-1085.9563434564|-1099.272068039|-1099.272068039|-1099.272068039|1014.1116443963|1014.1116443963|1014.1116443963|1014.1116443963|1005.5962715514|995.69292784126|995.69292784126|987.57727437215|987.57727437215|987.57727437215|987.57727437215|987.57727437215|987.57727437215|987.57727437215|987.57727437215|987.57727437215|987.57727437215|987.57727437215|987.57727437215|972.05808263572|967.81453626191|958.50450790386|958.50450790386|||958.50450790386|955.27470220008|955.27470220008||955.27470220008|949.03049654331|949.03049654331|945.0616628259|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|939.59171635592|933.1788806235|933.1788806235|933.1788806235|933.1788806235||933.1788806235|933.1788806235|933.1788806235|933.1788806235|933.1788806235|933.1788806235|933.1788806235|933.1788806235|891.63759902177|868.55290882519|866.78939956415|866.78939956415|861.46598798686|841.45670214686|838.25741970311|820.74713910697|819.12117378356||819.12117378356|811.47349794311|805.95944148084|781.50494989842|757.82118212985|-816.27791440006|-816.27791440006|-816.27791440006||-816.27791440006|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686||-817.04097455686|-817.04097455686||||-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-835.24552253822|-846.43393902358|-846.44325473107|-854.14513333188
04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE||-1222.619843651|-1222.619843651|-1222.619843651|-1222.619843651|-1222.619843651|-1222.619843651|-1222.619843651|-1222.619843651|-1222.619843651|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202||-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202|-1249.5263738202||-1249.5263738202|-1249.5263738202|-1253.2237486891|-1254.4677110351|-1254.4677110351|-1254.4677110351|-1254.4677110351|-1254.4677110351|1161.3694703682|1161.3694703682|1161.3694703682|1161.3694703682|1161.3694703682|1161.3694703682||1161.3694703682|1161.3694703682|1161.3694703682|1161.3694703682||1161.3694703682|1161.3694703682|1160.5416992898|1160.5416992898|1160.5416992898|1160.5416992898|1160.5416992898|1160.5416992898|1160.5416992898|1160.5416992898|1160.5416992898|1160.5416992898|1152.560739864|1152.560739864|1134.7341554044|1124.9268393382|1119.8325177015|1119.8325177015|1094.3694641128|-1197.0916565023|-1197.0916565023|-1197.0916565023|-1197.0916565023|-1197.0916565023||-1197.0916565023|-1197.0916565023|-1197.0916565023|-1197.0916565023|-1197.0916565023|-1255.3518405581|1161.894176648|1161.894176648|1161.894176648|1161.894176648|1161.894176648|1161.894176648|1161.894176648|1161.894176648|1147.5213073867|1142.162563763|1137.3750708478|1134.2500787198|1132.555643022||1126.5340478022|1117.1211642247|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1194.7597229754|-1200.4552477505|-1216.116941945|-1228.6854910499|-1234.1505456111|-1240.0839395678|-1254.7877106309|-1255.5974562566|-1260.4138402851|-1294.5709336501|-1297.0788151668|-1340.8097946298|-1381.4136863737|-1381.4136863737|-1381.4136863737|-1381.4136863737|-1417.4874293041|-1423.4582547823|-1459.5369497581|-1475.3188330646|-1491.9059667464|-1491.9059667464|-1499.4788519404|-1508.0320577116|-1512.2432365171|1398.1194861879|1398.1194861879|1398.1194861879|1398.1194861879|1398.1194861879|1398.1194861879|1398.1194861879|1375.292930579|||1375.292930579|1375.292930579|1375.292930579||1375.292930579|1375.292930579|1375.292930579|1365.8254784211|1343.5560871346|1335.7297372032|1335.7297372032|1333.4472064237|1333.4472064237|1327.1477857082|1327.1477857082|1313.3586507869|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824|-1413.7979325824||-1413.7979325824|-1413.7979325824|-1413.7979325824|-1423.1365917583|-1445.4295463981|-1456.9772737756|-1458.6527150745|-1458.6527150745|-1458.6527150745|-1458.6527150745|-1458.6527150745|1347.0433536397|1347.0433536397|1347.0433536397|1347.0433536397|1347.0433536397|1347.0433536397||1347.0433536397|1347.0433536397|1335.7981707107|1321.8313007897|1320.5398579328|1320.5398579328|1320.5398579328|1320.5398579328||1306.794286592|1137.8560172729|1137.8560172729|1137.8560172729|1134.7011303033|1123.445700337|1097.7452225966|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1092.5238564914|1085.1931738794|1058.0757487549||-1125.6550807053|-1125.6550807053||||-1125.6550807053|-1125.6550807053|-1125.6550807053|-1125.6550807053|-1134.8935431315|-1134.8935431315|-1134.8935431315|-1134.8935431315|-1134.8935431315|-1134.8935431315|-1148.3817145905
04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH||-1882.5368143046|-1882.5368143046|-1882.5368143046|-1882.5368143046|-1882.5368143046|-1882.5368143046|-1882.5368143046|-1882.5368143046|-1882.5368143046|-1882.5368143046|-1894.4853492274|-1896.4281658082|-1929.1424064536|-1974.7137849484|-2024.7097610538|-2157.0185512085|-2157.0185512085|-2157.0185512085|-2157.0185512085||-2157.0185512085|-2157.0185512085|-2157.0185512085|-2157.0185512085|-2157.0185512085|-2157.0185512085|-2157.0185512085|-2204.4928346761|-2230.6031496401|-2240.3090551557|-2253.6211723952|-2281.5755214755|-2281.5755214755|-2365.2912422767||-2365.2912422767|-2365.2912422767|-2365.2912422767|-2365.2912422767|-2365.2912422767|-2365.2912422767|-2365.2912422767|-2365.2912422767|-2365.2912422767|-2365.2912422767|-2365.2912422767|-2365.2912422767|-2410.1013803075|-2448.6959781194||-2539.967753466|-3710.1949448276|-3710.1949448276|-3710.1949448276||-3710.1949448276|-3710.1949448276|-3710.1949448276|-3710.1949448276|-3710.1949448276|-3817.216605364|-3913.9628948489|-4000.625438721|-4102.97270969|-4137.3030107667|-4223.0033452963|-4225.614828107|-4247.8498090078|-4331.8331211198|-4343.9256901331|-4371.7024938549|-4371.7024938549|-4371.7024938549|-4371.7024938549|-4371.7024938549|-4371.7024938549|-4371.7024938549|-4430.8797753129|-4430.8797753129||-4430.8797753129|-4430.8797753129|-4430.8797753129|-4430.8797753129|-4430.8797753129|-4483.9027861417|-4483.9027861417|-4483.9027861417|-4483.9027861417|-4483.9027861417|-4483.9027861417|-4483.9027861417|-4648.503095713|4268.9491142483|4268.9491142483|4268.9491142483|4216.4434602758|-4591.4641535451|-4591.4641535451||-4591.4641535451|-4591.4641535451|-4591.4641535451|-4591.4641535451|-4613.6268372723|-4614.6600933887|-4614.6600933887|-4614.6600933887|-4614.6600933887|-4656.6223259875|-4661.4692510972|-4716.5769456635|-4781.8222003712|-4781.8222003712|-4781.8222003712|-4781.8222003712|-4785.8024448569|-4799.9471609521|-4852.3301788356|-4872.8668653729|-4952.7157205526|-4952.7157205526|-4952.7157205526|-4952.7157205526|-4952.7157205526|-4952.7157205526|-4952.7157205526|-4952.7157205526|-4952.7157205526|-4952.7157205526|-4952.7157205526|-4952.7157205526|-5105.4063561696|-5147.3164890983|-5147.3164890983|-5212.9627656647|-5359.6808507386|-5406.2009452651|-5552.1677169612|-5637.7974632903|-5669.4416258781|-5689.7129176423|-5747.7921307137|-5807.6867362328|-5807.6867362328|-5807.6867362328|5494.0410663793|5494.0410663793|5466.4900737548|||5440.9273988406|5440.9273988406|5440.9273988406||5376.9888109958|5376.9888109958|5376.9888109958|5376.9888109958|5376.9888109958|5376.9888109958|5376.9888109958|5376.9888109958|5344.0559821616|5344.0559821616|5344.0559821616|-5541.3481478745|-5541.3481478745|-5541.3481478745|-5541.3481478745|-5541.3481478745|5223.7591466366|5223.7591466366|5223.7591466366|5223.7591466366|5223.7591466366|5223.7591466366|5223.7591466366|5223.7591466366|5223.7591466366|5223.7591466366|5223.7591466366||5131.1232040642|-5516.7709846689|-5516.7709846689|-5516.7709846689|-5516.7709846689|-5516.7709846689|-5548.9677607433|-5632.0197341592|-5663.6885935102|-5680.042881678|-5687.5476463089|-5721.4281842372|-5721.4281842372|-5721.4281842372|-5746.210403804|-5746.210403804|-5746.210403804||-5746.210403804|-5746.210403804|-5746.210403804|-5746.210403804|-5823.8448931155|-5848.7165479061|-5925.6294976735|-5955.6537008314||-5955.6537008314|-6072.0169146067|-6072.0169146067|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5707.8657878636|5596.4064309595|5517.5771695771||5517.5771695771|5517.5771695771||||5517.5771695771|5506.4779871322|5506.4779871322|5485.4539740422|5485.4539740422|5485.4539740422|5485.4539740422|5485.4539740422|-5812.9565256596|-5812.9565256596|-5812.9565256596
04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE||-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624|-4162.9301032624||-4205.5890036249|-4248.7886223728|-4248.7886223728|-4248.7886223728|-4248.7886223728|-4248.7886223728|-4267.7095804142|-4325.2328671269|-4348.8142968076|-4407.2936631196|-4448.4929590218|-4451.4921766908|-4505.8246407676|-4508.860711964||-4532.2341244044|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935||4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935||4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4305.4839832935|4281.537759215|4247.7318015|4247.7318015|4240.3725944445|4240.3725944445|4214.5251049383|4190.9723388203|4173.1359320226|4117.984368914|4065.2604099044|4017.7893443383|3949.099271487|3929.4436349855|-4180.5297524385|-4180.5297524385|-4180.5297524385|-4180.5297524385|-4180.5297524385||-4180.5297524385|-4180.5297524385|-4180.5297524385|-4180.5297524385|-4180.5297524385|-4349.4532703319|4140.1220927491|4140.1220927491|4140.1220927491|4140.1220927491|4140.1220927491|4140.1220927491|4140.1220927491|4140.1220927491|4140.1220927491|4140.1220927491|4140.1220927491|4140.1220927491|4140.1220927491||4140.1220927491|4125.1912141657|4092.4902379619|4075.2113755132|4074.9570839036|4072.521091239|4072.521091239|4059.0647633577|4059.0647633577|4059.0647633577|4059.0647633577|4022.5719592864|3990.0799547626|3980.8110608474|-4176.7964049394|-4176.7964049394|-4176.7964049394|-4176.7964049394|-4176.7964049394|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4208.8900391238|-4225.7254758737|-4225.7254758737|-4225.7254758737|-4225.7254758737|-4225.7254758737|-4225.7254758737|-4256.3060843041|-4265.6734270045|||-4278.3357369373|-4278.3357369373|-4278.3357369373||-4278.3357369373|-4306.6929193335|-4306.6929193335|-4306.6929193335|-4306.6929193335|-4306.6929193335|-4367.6032437039|-4385.1147152266|-4428.738572474|-4472.59841386|-4491.9486590864|-4491.9486590864|-4516.1672708474|-4516.1672708474|-4516.1672708474|-4516.1672708474|-4516.1672708474|-4516.1672708474|4291.9448238168|4291.9448238168|4291.9448238168|4291.9448238168|4291.9448238168|4291.9448238168|4291.9448238168|4258.7164709076|4256.2405232306||4202.9440576067|4202.9440576067|4202.9440576067|4202.9440576067|4202.9440576067|4202.9440576067|4202.9440576067|4202.9440576067|4202.9440576067|-4440.4349248426|-4440.4349248426|-4440.4349248426|-4440.4349248426|-4440.4349248426|-4440.4349248426|-4461.5388053807|-4515.4320059786||-4519.7022288651|-4537.0091260903|-4537.0091260903|-4537.0091260903|-4537.0091260903|-4537.0091260903|-4566.5656956559|-4580.850772951||-4594.7230810567|-4600.0256456185|-4715.9121221707|-4715.9121221707|-4715.9121221707|-4715.9121221707|-4715.9121221707|-4715.9121221707|-4731.0255448158|-4731.0255448158|-4731.0255448158|-4748.0839386842|-4785.0377096491|4515.5836305995|4515.5836305995|4515.5836305995|4515.5836305995|4515.5836305995|4515.5836305995|4515.5836305995|4515.5836305995|4504.4818117773|4405.8686797525|-4643.7989024836||-4643.7989024836|-4643.7989024836||||-4643.7989024836|-4643.7989024836|-4643.7989024836|-4643.7989024836|-4643.7989024836|-4643.7989024836|-4643.7989024836|-4643.7989024836|-4643.7989024836|-4673.4987805374|-4708.7165579363
04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500||1925.4502426059|1920.2780473399|1893.8803053579|1893.8803053579|1867.144783731|1849.5219819234|1835.6382284171|1835.6382284171|1835.6382284171|1835.6382284171|1835.6382284171|1835.6382284171|1835.6382284171|-1904.3849031888|-1904.3849031888|-1910.3443368764|-1918.2975739576|-1918.2975739576|1835.1190855184||1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184||1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1835.1190855184|1818.0698586646|1818.0698586646||1802.5776207385|1801.1973563761|1790.0526181957|1774.765686691||1774.765686691|1774.765686691|1774.765686691|1774.765686691|1774.765686691|1774.765686691|1744.2674296567|1740.8526996185|1740.7252217983|1724.6395360745|1724.6395360745|1724.6395360745|1720.4284395982|1720.4284395982|1705.9702958002|1705.9702958002|1673.8003286669|-1799.7553069276|-1799.7553069276|-1799.7553069276|-1799.7553069276|-1799.7553069276|-1799.7553069276|-1799.7553069276||-1799.7553069276|-1799.7553069276|-1799.7553069276|-1799.7553069276|-1799.7553069276|-1873.2003410307|1795.6816777399|1795.6816777399|1787.911622803|1787.911622803|1787.911622803|1787.911622803|1787.911622803|1787.911622803|1787.911622803|1787.911622803|1787.911622803|1770.5684697811|1755.2982997568||1742.4981108408|1732.7820606442|1732.7820606442|1732.7820606442|1732.7820606442|1732.7820606442|1732.7820606442|1722.7308787987|1722.7308787987|1722.7308787987|-1786.5783164209|-1786.5783164209|-1786.5783164209|-1786.5783164209|-1786.5783164209|-1786.5783164209|-1786.5783164209|-1792.7814626898|-1793.2294029887|-1803.3104477652|-1810.0671641836|-1826.2690713151|-1833.7711903501|-1835.6373927403|-1835.6373927403|-1835.6373927403|-1835.6373927403|-1835.6373927403|-1835.6373927403|-1835.6373927403|-1835.6373927403|-1835.6373927403|-1845.2082141559|-1864.6089063653|-1864.6089063653|-1870.8154515169|-1886.5727239077|-1907.7170003166|-1907.7170003166|-1907.7170003166|-1907.7170003166|-1908.6855559073|-1933.0716739597|-1933.0716739597|1839.9146000498|1839.9146000498|1821.3324417693|1821.3324417693|1821.3324417693|||1815.6724166931|1815.6724166931|1815.6724166931||-1900.4545406864|-1900.4545406864|-1900.4545406864|-1900.4545406864|-1900.4545406864|-1900.4545406864|-1903.1161563182|-1912.6568403536|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1839.7502284331|1830.7582008684|1830.7582008684|1830.7582008684|-1911.8964380316||-1911.8964380316|-1911.8964380316|-1911.8964380316|-1911.8964380316|-1911.8964380316|-1911.8964380316|-1924.4960422573|-1925.0537558733|-1925.0537558733|-1925.8564887324|-1925.8564887324|-1934.9238763693|-1949.3936745301|-1949.3936745301|-1950.138744982|-1950.138744982|-1950.138744982||-1950.138744982|-1950.138744982|-1950.138744982|-1950.138744982|-1950.138744982|-1950.138744982|-1950.138744982|-1961.9597166466||-1965.7885740518|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|1903.0617342429|1903.0617342429|1903.0617342429|1903.0617342429|1902.7232294141|1902.7232294141|1902.7232294141|1894.0813660157|1882.0626289063|1881.0865788967|1881.0865788967|1852.6239765519|1845.2488628354||1825.1376253727|1772.125139303||||-1847.8173972195|-1847.8173972195|-1847.8173972195|-1847.8173972195|-1847.8173972195|-1847.8173972195|-1847.8173972195|-1847.8173972195|-1847.8173972195|-1855.7137746884|-1870.5986385426
04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH||30872.827417576|30700.919352863|30698.909413957|30698.909413957|30698.909413957|30698.909413957|30698.909413957|30698.909413957|30425.614936675|30425.614936675|30425.614936675|30425.614936675|30425.614936675|30374.572151861|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089||30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089||30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089|30210.692034089||30210.692034089|30210.692034089|29987.641458016|29987.641458016||29987.641458016|29987.641458016|29987.641458016|29987.641458016|29412.520318538|29412.520318538|29123.911465042|28970.693166719|28970.693166719|28280.770185243|28253.285576465|28253.285576465|28253.285576465|27449.761751628|26881.310804479|26881.310804479|26135.067560532|25765.392050039|25765.392050039|25749.28030869|25749.28030869|24855.033676323|24377.815195914|23032.016884349||-26457.015344292|-26457.015344292|-26457.015344292|-26457.015344292|-26457.015344292|-28338.628160325|-29361.037376288|-29361.037376288|-29361.037376288|-29361.037376288|-29361.037376288|-29519.208195876|28189.831583386|28189.831583386|28189.831583386|28189.831583386|28189.831583386|28189.831583386|28189.831583386||28189.831583386|28189.831583386|28189.831583386|28189.831583386|28189.831583386|28189.831583386|28189.831583386|28189.831583386|28189.831583386|28189.831583386|28189.831583386|27880.646203763|27837.248399707|27837.248399707|26982.220444119|26843.856049021|26609.284498912|26433.649443236|26281.832714707|26030.822386129|26030.822386129|26030.822386129|26030.822386129|26030.822386129|26030.822386129|25882.85820681|25712.898007566|25676.55334174|25332.837046378|24602.874495976|-26232.346301265|-26232.346301265|-26255.464184217|-26255.464184217|-26255.464184217|-26255.464184217|-26337.460204685|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|||-26357.370806973|-26357.370806973|-26357.370806973||-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26357.370806973|-26908.189785526|-27569.933095029|-28110.758994476|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26705.69194601|26235.213273345|26210.514748161|26013.406150065|26013.406150065||26013.406150065|26013.406150065|26013.406150065|26013.406150065|26013.406150065|26013.406150065|26013.406150065|26013.406150065|26013.406150065|25877.395722294|25821.630521351|25821.630521351|25405.994470804|25405.994470804|24966.660523115|-26600.651365082|-26600.651365082||-26600.651365082|-26600.651365082|-26600.651365082|-26600.651365082|-26600.651365082|-26600.651365082|-26945.168183425|24965.090907306||24683.880306704|24683.880306704|24683.880306704|24683.880306704|24683.880306704|24664.867007449|24629.064206727|24629.064206727|24428.087754289|24428.087754289|24428.087754289|24428.087754289|24428.087754289|24428.087754289|24348.341892816|24348.341892816|24348.341892816|24348.341892816|24348.341892816|24102.324325351|24033.693694834|23924.659660927|23715.536618428|23715.536618428||22864.207353809|22331.241226076||||22331.241226076|22331.241226076|22259.766767376|22259.766767376|22259.766767376|22259.766767376|22180.57625602|22180.57625602|21918.061069654|21918.061069654|21918.061069654
04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||382.09719712595|382.09719712595|382.09719712595|382.09719712595|382.09719712595|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286|-415.65647694286||-422.8794144173|-448.7882199309|-469.9813720939|430.78737383446|-468.03473876924|-468.03473876924|-469.11637607118|440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506||440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506|440.45186677506|424.84651423086|419.92945957834|417.13829825382||412.17032901955|397.17814098146|-438.23847337303|-438.23847337303||-438.23847337303|-438.23847337303|-441.68719467121|-451.25087182264|-451.25087182264|-457.560178901|-457.560178901|-457.560178901|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796||-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-471.4877732796|-495.80309227247|443.32148525721|443.32148525721|439.81275190254|432.00304342795|417.0367288224|-436.14808044256|415.91967637784|415.91967637784|415.91967637784|415.91967637784|415.91967637784|415.91967637784|-442.13742993703||-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-442.13742993703|-451.97491808324|-458.7171911681|-458.7171911681|-458.7171911681|-458.7171911681|-458.7171911681|-463.74344437951|-463.74344437951|-467.03160215344|-468.05842962337|-468.05842962337|-468.05842962337|-471.72268856577|-471.72268856577|-471.72268856577|-471.72268856577|-471.72268856577|-481.12520714393|-487.80194332421|-487.80194332421|-487.80194332421|-487.80194332421|-487.80194332421|-487.80194332421|-487.80194332421|-487.80194332421|-487.80194332421|-487.80194332421|-487.80194332421|||-487.80194332421|-492.90772260361|-495.90274930507||-495.90274930507|-510.84193383886|-514.06281421021|-514.06281421021|-514.06281421021|-514.06281421021|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|488.22837870788|487.65927847967|482.49366038757||465.80960807224|462.1890744755|462.1890744755|462.1890744755|462.1890744755|462.1890744755|462.1890744755|462.1890744755|462.1890744755|462.1890744755|462.13515010943|462.13515010943|462.13515010943|462.13515010943|462.11127213493|449.93476241447|-489.58349403509||-489.58349403509|-489.58349403509|-489.58349403509|-489.58349403509|-489.58349403509|-489.58349403509|-493.9261180468|-494.70679681253||-496.60199205027|-497.20778149086|-501.96419724841|-505.74911042738|-512.37678868559|-513.3297784305|481.02012239095|481.02012239095|481.02012239095|481.02012239095|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|468.07644652047|460.31828137149|454.49808397016||453.77566411453|-482.7192604158||||-482.7192604158|-482.7192604158|-482.7192604158|-482.7192604158|-484.75472430097|-486.38859917176|-488.58731478069|-488.93425578147|-488.93425578147|-488.93425578147|-488.93425578147
04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500||-1184.7691040412|-1184.7691040412|-1190.2712267124|-1203.273585236|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1124.6047750106|1098.4354841863|1098.4354841863||1098.4354841863|1098.4354841863|1098.4354841863|1098.4354841863|1098.4354841863|1098.4354841863|1098.4354841863|1098.4354841863|1098.4354841863|1098.4354841863|1098.4354841863|1088.5672046515|1075.2125983352|1075.2125983352||1072.7251153028|1072.7251153028|1072.7251153028|1072.7251153028|1072.7251153028|-1165.5014278374|-1165.5014278374|-1165.5014278374|-1165.5014278374|-1165.5014278374|-1165.5014278374|-1165.5014278374|-1165.5014278374|-1168.1424368806||-1168.1424368806|-1168.1424368806|-1168.1424368806|-1169.1304854229||-1179.847695004|-1179.847695004|-1179.847695004|1066.9701341199|1066.9701341199|1066.9701341199|1066.9701341199|1066.9701341199|1066.9701341199|1050.4668156887|1042.0742396542|1036.3324885046|1032.8858405818|1032.8858405818|1032.8858405818|1032.8858405818|1032.8858405818|1032.8858405818|1031.623156202|1017.19239578|1010.8248842|955.41653799996|-1105.8876260227|-1105.8876260227||-1105.8876260227|-1105.8876260227|-1105.8876260227|-1105.8876260227|-1105.8876260227|-1237.2695763317|1144.7004707426|1124.6394119362|-1230.2960741616|-1230.2960741616|-1230.2960741616|-1248.912304624|1197.3441487714|1197.3441487714|1197.3441487714|1197.3441487714|1197.3441487714|1197.3441487714|1197.3441487714||1197.3441487714|1197.3441487714|1197.3441487714|1197.3441487714|1197.3441487714|1197.3441487714|1197.3441487714|1197.3441487714|1197.3441487714|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1264.8510917701|-1285.862324189|-1292.43036021|-1297.6393830042|-1297.6393830042|-1297.6393830042|-1302.4604255602|1206.7891967624|1206.7891967624|1206.7891967624|1179.9879964027|1161.0993782749|1161.0993782749|1140.7493091944|1125.7492324382|1106.1102582647|1106.0364940234|1106.0364940234|1106.0364940234|1106.0364940234|1106.0364940234|1106.0364940234|1106.0364940234|1106.0364940234|1106.0364940234|1073.8461044705|1054.7178938561|1049.6856714273|1049.6856714273|||1049.5472173214|1049.5472173214|1049.5472173214||1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1032.6682578705|1009.9141269333||1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1009.9141269333|1008.0390455967|1008.0390455967|993.88209272518|993.88209272518||993.88209272518|980.89676969465|977.57974410516|964.17193789462|959.39866702763|959.39866702763|959.39866702763|959.39866702763||959.39866702763|959.39866702763|959.39866702763|959.39866702763|959.39866702763|941.89851281607|941.16501084924|939.34146608871|939.34146608871|939.34146608871|939.34146608871|939.34146608871|912.72939591454|912.25489452202|908.11982295559|908.11982295559|908.11982295559|908.11982295559|908.11982295559|908.11982295559|908.11982295559|908.11982295559|891.57509014399|891.57509014399||881.80009473464|-937.00426218261||||-937.00426218261|-937.00426218261|-937.00426218261|-937.00426218261|-937.00426218261|-937.00426218261|-937.00426218261|-948.76583737521|-958.29794534229|-958.29794534229|908.2767493799
04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|17533.945147427|-18671.364015523|-18671.364015523||-19066.515572803|18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103||18031.593898103|18031.593898103|18031.593898103|18031.593898103|18031.593898103|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739||17919.698627739|17919.698627739|17919.698627739|17919.698627739||17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17919.698627739|17692.165141932|17686.850157702|17522.333508558|17485.092787287|17291.214208096|16993.165689008|16993.165689008|16879.350765564|16462.056406183|-18576.160149837|-18576.160149837|-18576.160149837|-18576.160149837|-18576.160149837|-18576.160149837||-18576.160149837|-18576.160149837|-18576.160149837|-18576.160149837|-18576.160149837|-19329.931473743|-19329.931473743|-19329.931473743|-19329.931473743|-19329.931473743|-19329.931473743|-19873.534970826|18329.922021775|18329.922021775|18329.922021775|18329.922021775|18329.922021775|18329.922021775|18313.246690862||17990.520606002|17990.520606002|17823.634006669|17293.482229632|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18346.861498361|-18666.512775957|-18696.403084397|-18697.253888061|-18697.253888061|-18697.253888061|-18738.615431179|-18759.850479088|-18899.833865654|-19198.148739615|17883.063558109|17883.063558109|17883.063558109|17883.063558109|17883.063558109|17883.063558109|16938.681731232|15942.979701369|||15882.629260949|15882.629260949|15803.863285123||15803.863285123|15801.792539025|15620.325043361|15343.694492623|15265.771658471|15161.847726507|15161.847726507|15018.719696119|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031||-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-15872.466282031|-16049.129202257|-16222.088002508|-16398.5037068|-16398.5037068|-16671.670785333|-16879.356428148|-16938.31040512|-16938.31040512|-17107.759759408|-17107.759759408|-17123.079231012||-17123.079231012|-17123.079231012|-17349.599117531|-17349.599117531|-17349.599117531|-17349.599117531|-17464.055582276|-17464.055582276||-17464.055582276|-17464.055582276|-17501.728424751|-17668.309360834|-18006.454845372|-18079.481290582|-18079.481290582|-18124.70143398|17295.113874917|17295.113874917|17295.113874917|17295.113874917|17295.113874917|17295.113874917|17295.113874917|17194.110844257|17194.110844257|17194.110844257|17194.110844257|17073.809684268|17073.809684268|16533.677426964|15960.197141071|-16669.544388105||-16669.544388105|-16669.544388105||||-16750.88265345|-16793.707343553|-16793.707343553|-16793.707343553|-16856.132646906|-16856.132646906|-16856.132646906|-16856.132646906|-16856.132646906|-16856.132646906|-16856.132646906
04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE||-4430.7591242406|-4430.7591242406|-4430.7591242406|-4430.7591242406|-4430.7591242406|-4430.7591242406|-4430.7591242406|-4430.7591242406|-4430.7591242406|-4430.7591242406|-4483.6768047118|4228.1453583961|4228.1453583961|4228.1453583961|4228.1453583961|4228.1453583961|4228.1453583961|4228.1453583961|4228.1453583961||4227.9572325878|4227.9572325878|4170.4524806531|4103.280534059|4071.1722055465|4071.1722055465|4071.1722055465|4071.1722055465|4039.8580061628|4007.1024767441|4007.1024767441|3890.8916408268|-4090.5609993449|-4090.5609993449||-4090.5609993449|-4090.5609993449|-4090.5609993449|-4090.5609993449|-4090.5609993449|-4090.5609993449|-4090.5609993449|-4090.5609993449|-4090.5609993449|-4098.178888161|3873.857011852|3873.857011852|3873.857011852|3873.857011852||3873.857011852|3873.857011852|3873.857011852|3873.857011852||3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3873.857011852|3864.5950763606|3864.5950763606|-4134.6610948513|-4134.6610948513|-4134.6610948513|-4134.6610948513|-4134.6610948513|-4134.6610948513|-4134.6610948513|-4134.6610948513||-4134.6610948513|-4134.6610948513|-4134.6610948513|-4134.6610948513|-4134.6610948513|3912.72650042|3912.72650042|3912.72650042|3912.72650042|3912.72650042|3912.72650042|3912.72650042|3911.4738893555|3899.6150745618|3899.6150745618|3899.6150745618|3863.0167495131|3823.0741661256|3802.5824068063||3767.3137853403|3725.1819837114|3652.5355374571|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|-3815.5465000183|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|3647.4004376989|-3797.131847226|-3797.131847226|-3797.131847226|-3845.86871914|-3873.5805809175|-3873.5805809175|-3873.5805809175|-3873.5805809175|-3906.7006454639|-3920.3387013245|-3920.3387013245|-3920.3387013245|-3920.3387013245|-3920.3387013245|-3920.3387013245|-3920.3387013245|-3920.3387013245|-3920.3387013245|-3920.3387013245|-3920.3387013245|||-3920.3387013245|-3920.3387013245|-3920.3387013245||-3920.3387013245|-3920.3387013245|-3954.7072112857|-3954.7072112857|-3954.7072112857|-3954.7072112857|-3989.5080125397|-3991.6755694885|-4025.9172994317|-4056.7887541247|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3826.791253561|3820.6435229148|3820.6435229148||3787.4928032386|-3999.5544537193|-3999.5544537193|-3999.5544537193|-4000.5971798325|-4000.5971798325|-4000.5971798325|-4000.5971798325|-4000.5971798325|-4002.7989874476|-4002.7989874476|-4063.8322082751|-4098.6468980834|-4100.1076645372|-4136.6196272635|-4194.4357026934|-4194.4357026934||-4194.4357026934|-4224.4285585483|-4253.6155043806|-4253.6155043806|-4261.1858078772|-4261.1858078772|-4299.317564308|-4324.0402028494||-4324.0402028494|-4327.1557809438|-4350.3953121598|-4389.1059023998|-4407.1246946499|-4407.1246946499|-4407.1246946499|-4419.0829940554|-4453.1068344085|-4453.1068344085|-4453.1068344085|-4453.1068344085|-4469.704848297|-4469.704848297|-4469.704848297|-4498.6164981078|-4582.629442342|4311.5934099781|4311.5934099781|4311.5934099781|4311.5934099781|4311.5934099781|4234.6037888646|-4502.8190815977||-4502.8190815977|-4502.8190815977||||-4502.8190815977|-4502.8190815977|-4502.8190815977|-4502.8190815977|-4502.8190815977|-4502.8190815977|-4502.8190815977|-4576.3545351086|-4617.2272612317|-4640.4191791464|-4725.354643496
04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-4040.7127312136|-4040.7127312136|-4040.7127312136|-4040.7127312136|-4103.0160921998|-4103.0160921998|-4103.0160921998|-4120.4650461258|-4120.4650461258|-4120.4650461258|-4120.4650461258|-4120.4650461258|-4120.4650461258|-4120.4650461258|-4120.4650461258|-4120.4650461258|-4120.4650461258|-4120.4650461258|-4120.4650461258||-4190.2117117371|3746.2201013364|3746.2201013364|3743.0142329872|3743.0142329872|3743.0142329872|3743.0142329872|3743.0142329872|3743.0142329872|3743.0142329872|3743.0142329872|3743.0142329872|3721.9990530706|3721.9990530706||3648.9634322781|3648.9634322781|3648.9634322781|3648.9634322781|3648.9634322781|3648.9634322781|3648.9634322781|3648.9634322781|3648.9634322781|3648.9634322781|3648.9634322781|3627.8482580868|3515.0040223294|3515.0040223294||3381.2266914771|3284.8074349745|-3589.6994430143|-3589.6994430143||-3589.6994430143|-3589.6994430143|-3589.6994430143|-3589.6994430143|-3589.6994430143|3267.1720880745|3267.1720880745|3267.1720880745|3267.1720880745|3232.4134311939|3147.5149235487|3084.4218435158|3084.4218435158|3084.4218435158|3084.4218435158|3084.4218435158|3084.4218435158|3084.4218435158|3084.4218435158|3084.4218435158|3084.4218435158|2897.3576039064|2874.7306710071|2854.8118566746||-3351.7251533902|-3351.7251533902|-3351.7251533902|-3351.7251533902|-3351.7251533902|-3518.3086652897|-3518.3086652897|-3518.3086652897|-3518.3086652897|-3518.3086652897|-3518.3086652897|-3553.2874058775|-3753.9860065305|-3798.7622294784|-3901.680254976|3519.366931709|3519.366931709|3519.366931709|3519.366931709||3519.366931709|3519.366931709|3519.366931709|3519.366931709|3450.2974253739|3450.2974253739|3450.2974253739|3450.2974253739|3450.2974253739|3396.5526948598|3339.8918831776|3296.2132035307|3227.6813372563|3189.3025186919|3189.3025186919|3189.3025186919|3189.3025186919|3189.3025186919|3189.3025186919|3189.3025186919|3189.3025186919|3189.3025186919|3189.3025186919|3189.3025186919|3106.447242991|3085.4402423274|3085.4402423274|3085.4402423274|3085.4402423274|3056.7669359193|2979.2694594229|2979.2694594229|2979.2694594229|2951.7993993588|2926.7771103987|2819.5856782208|2772.0934299022|2772.0934299022|2751.1038110024|2717.7940254135|2717.7940254135|2717.7940254135|2717.7940254135|2717.7940254135|2717.7940254135|2717.7940254135|2717.7940254135|2717.7940254135|2717.7940254135|||2711.4197879472|2711.4197879472|2711.4197879472||-2904.7737571297|-2904.7737571297|-2904.7737571297|-2904.7737571297|-2919.3041745886|-2927.6713050984|2705.8444510518|2705.8444510518|2705.8444510518|2705.8444510518|2705.8444510518|2651.9382789465|2624.8682456129|2624.8682456129|2597.2340764247|2597.2340764247|2597.2340764247|2597.2340764247|2597.2340764247|2597.2340764247|2597.2340764247|2597.2340764247|2597.2340764247|2569.8711960275|2552.8965383055|2552.8965383055|2515.1072647839||2410.0636275377|-2612.9635683286|-2612.9635683286|-2612.9635683286|-2612.9635683286|-2612.9635683286|2486.8691200045|2486.8691200045|2486.8691200045|2486.8691200045|2486.8691200045|2485.0212444494|2443.9082372343|2443.9082372343|2443.9082372343|2443.9082372343|2427.6202635936||2413.6336262151|2346.6484735724|2317.5227637167|2317.5227637167|2317.5227637167|2317.5227637167|2317.5227637167|2317.5227637167||2281.969737463|2258.0457056287|2258.0457056287|2258.0457056287|2258.0457056287|2254.8841173652|2207.1490192947|2188.2211325497|2176.2851775638|2176.2851775638|2176.2851775638|2176.2851775638|2176.2851775638|2176.2851775638|2144.9279750709|2131.8950275321|2131.8950275321|2131.8950275321|2131.2839846075|2131.2839846075|2091.3444254414|2091.3444254414|2035.4437351128|2035.4437351128||1967.9811285033|1967.9811285033||||1967.9811285033|1967.9811285033|1967.9811285033|1967.9811285033|1967.9811285033|1967.9811285033|1967.9811285033|1967.9811285033|1967.9811285033|1967.9811285033|1967.9811285033
04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE||-3578.2477610899|-3578.2477610899|-3581.8308456555|-3584.5898285061|-3591.2493610268|-3591.2493610268|-3591.2493610268|-3591.2493610268|-3591.2493610268|-3591.2493610268|-3591.2493610268|-3618.1659566964|-3623.9066185516|3386.0810569249|3386.0810569249|3386.0810569249|3386.0810569249|3255.1456188055|-3494.4307320936||-3494.4307320936|-3494.4307320936|-3494.4307320936|-3494.4307320936|-3494.4307320936|-3534.367480104|-3555.3527556711|3396.7144055504|3396.7144055504|3396.7144055504|3396.7144055504|3396.7144055504|3396.7144055504|3396.7144055504||3396.7144055504|3396.7144055504|3396.7144055504|3396.7144055504|3396.7144055504|-3621.8959975697|-3621.8959975697|-3621.8959975697|-3621.8959975697|-3621.8959975697|-3621.8959975697|-3621.8959975697|-3621.8959975697|-3621.8959975697||-3621.8959975697|-3621.8959975697|-3621.8959975697|-3621.8959975697||-3622.0960262998|-3622.0960262998|-3622.0960262998|-3622.0960262998|-3622.0960262998|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321||-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3665.0736868321|-3897.9707631467|-4096.2452923853|-4158.7169915392|-4159.4633239324|-4220.2925821471|-4514.4362023857|-4539.2068915397|-4701.174323933|4431.7232147319|4431.7232147319|4431.7232147319|4431.7232147319|4431.7232147319|4326.492459618||4326.492459618|4326.492459618|4326.492459618|4326.492459618|4326.492459618|4317.6027329089|4291.6697032321|4245.6330035912|4185.0366706569|4153.207411841|4079.1749020456|-4288.5972858059|-4288.5972858059|-4288.5972858059|-4288.5972858059|-4288.5972858059|-4288.5972858059|-4288.5972858059|-4288.5972858059|-4324.9969842287|-4373.2493632454|-4373.2493632454|-4378.305232808|-4378.305232808|-4378.305232808|-4378.305232808|-4397.2835920089|-4415.8151022322|-4433.2661975799|-4433.2661975799|-4433.2661975799|-4433.2661975799|-4551.4624417554|-4573.2916019505|-4603.4351132783|-4636.2612369759|-4669.0124855288|-4703.893515514|-4703.893515514|-4703.893515514|-4703.893515514|-4752.371107729|-4752.371107729|-4752.371107729|-4752.371107729|-4752.371107729|-4752.371107729|-4752.371107729|-4752.371107729|||-4752.371107729|-4752.371107729|-4752.371107729||-4752.371107729|-4836.7243013921|-4836.7243013921|-4836.7243013921|-4836.7243013921|-4836.7243013921|-4874.2495591548|-4874.2495591548|4552.7266737927|4552.7266737927|4552.7266737927|4470.3074153252|4431.1749059169|4422.4165621299|4411.6850690332|4409.8457642385|4409.8457642385|4307.8091862287|4307.8091862287|4307.8091862287|4307.8091862287|4307.8091862287|4307.8091862287|4288.5078000393|4288.5078000393|4288.5078000393|4280.8420000437||4154.3800000485|-4532.1529660984|-4532.1529660984|-4532.1529660984|-4532.1529660984|-4532.1529660984|-4620.9477401093|4245.6334154879|4245.6334154879|4245.6334154879|4207.148239431|4149.3313771455|4113.2015301617|4078.3105310638|4078.3105310638|3960.6228122931|3956.6411557584||3956.6411557584|3956.6411557584|3956.6411557584|3932.6558135929|3932.6558135929|3932.6558135929|3932.6558135929|3932.6558135929||3932.6558135929|3932.6558135929|3902.0064595476|3894.2849550529|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3852.7742496696|3777.350822592|3777.350822592|3777.350822592|3732.0009139911|3718.0813752977|3718.0813752977|3685.7015281085|3655.9026448677|3655.9026448677||3655.9026448677|3545.9473831863||||-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893
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||-908.13525732019|-908.13525732019|-908.13525732019|-926.08361517564|-935.47422025988|-935.47422025988|-953.49356246866|-970.57619069326|-980.11828628506|-980.11828628506|-980.11828628506|-984.27028757693|-1028.8481288028|-1028.8481288028|-1028.8481288028|-1028.8481288028|-1028.8481288028|-1028.8481288028|-1028.8481288028||-1032.2123349455|-1032.2123349455|-1032.2123349455|-1032.2123349455|-1032.2123349455|-1034.0525916712|-1056.6862190715|-1083.6347054896|-1099.2107621759|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443||-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443||-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443||-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443||-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1104.6732357443|-1137.6063965883|-1137.6063965883|-1137.6063965883|-1137.6063965883|-1137.6063965883|-1137.6063965883|-1156.651560581|-1211.6517312662|-1235.8330921546|-1235.8330921546|-1235.8330921546|-1235.8330921546|-1235.8330921546|-1235.8330921546||-1235.8330921546|-1235.8330921546|-1235.8330921546|-1246.120102394|-1278.9112248822|-1302.4569165358|-1338.4159463405|-1338.4159463405|-1351.2399403783|-1374.6554893092|-1385.6172103436|-1436.7413448262|-1463.9070498069|-1471.3967220077|-1517.1074688974|-1533.0360765527|-1558.0956406141|-1605.106267349|-1647.4514081655|-1668.8165532908|-1668.8165532908|-1674.5461703231|1409.6135941634|1409.6135941634|1409.6135941634|1409.6135941634|1409.6135941634|1409.6135941634|1409.6135941634|1409.6135941634|1409.6135941634|1409.6135941634|1409.6135941634|1355.7928824037|1284.7976471152|1247.2827806794|1247.2827806794|1247.2827806794|1244.9253118659|1149.3614576288|1073.7905084765|1048.3783427516|1043.6960718665|1043.6960718665|1043.6960718665|1043.6960718665|1038.9067306177|1038.9067306177|1038.9067306177|||1038.9067306177|1038.9067306177|1038.9067306177||1038.9067306177|1038.9067306177|1038.9067306177|1038.9067306177|1038.9067306177|1038.9067306177|1038.9067306177|1038.9067306177|1038.9067306177|986.50747846414|963.73053162682|963.70059069647|913.08398966274|878.88220463286|871.55245230474|849.0971732965|839.03017085028|810.91684429328|770.6813144939|770.6813144939|758.82924782091|748.11107370001|748.11107370001|748.11107370001|748.11107370001|708.62341861308|705.84923460153||705.84923460153|705.84923460153|705.84923460153|696.45469561845|679.78275825143|679.78275825143|679.78275825143|679.78275825143|663.42528694603|642.31696921955|640.34736862308|640.34736862308|640.34736862308|640.34736862308|640.34736862308|626.04708438589|621.87451718333||-669.10564281218|-669.10564281218|-669.10564281218|-669.10564281218|-669.10564281218|-669.10564281218|-669.96471542837|-669.96471542837||-669.96471542837|627.84036476391|627.84036476391|627.84036476391|627.84036476391|627.84036476391|627.84036476391|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|619.56223684204|619.56223684204|619.56223684204|611.10803822293|604.06448691436||602.84942990485|-655.40347505128||||-655.40347505128|-655.40347505128|-655.40347505128|-655.40347505128|-657.29689800047|-657.29689800047|-660.49099235295|-670.81218931144|614.74251816556|614.74251816556|614.74251816556
04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500||1662.4582131755|1662.4582131755|1662.4582131755|1662.4582131755|1662.4582131755|1638.8943847959|1638.8943847959|1638.8943847959|1638.8943847959|1638.8943847959|1638.8943847959|1638.8943847959|1638.8943847959|1638.8943847959|1638.8943847959|1624.2159831066|1618.4066478962|1556.4796087736|-1684.3999010373||-1684.3999010373|-1684.3999010373|-1684.3999010373|-1684.3999010373|-1684.3999010373|-1684.3999010373|-1695.4165567081|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064||-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1702.2947323064|-1729.7139266978||-1729.7139266978|-1729.7139266978|-1729.7139266978|-1746.1543629976||-1770.6767668005|-1770.6767668005|-1770.6767668005|-1777.1750207413|-1777.1750207413|-1839.8889119348|-1847.432124372|-1895.4245826356|-1913.8111558787|-1913.8111558787|-1913.8111558787|-1917.8179509764|-1928.4088344182|-1939.2208101238|-1939.2208101238|-1939.2208101238|-1939.2208101238|-1939.2208101238|-1939.2208101238|-1939.2208101238|-1939.2208101238|-1939.2208101238|-1939.2208101238|-1939.2208101238||-1939.2208101238|-1939.2208101238|-1939.2208101238|-1939.2208101238|-1939.2208101238|-2217.1064556931|1939.8817158966|1879.1147204423|-2069.6695764417|-2069.6695764417|-2069.6695764417|-2113.0217516019|-2131.6060076237|-2131.6060076237|-2131.6060076237|-2131.6060076237|-2144.8775285002|-2144.8775285002|-2144.8775285002||-2144.8775285002|-2144.8775285002|-2144.8775285002|-2154.2805872225|-2200.756208025|-2221.3679420669|-2221.3679420669|-2221.3679420669|-2221.3679420669|-2221.3679420669|-2221.3679420669|-2221.3679420669|-2225.0516212146|-2225.0516212146|-2225.0516212146|-2225.0516212146|-2225.0516212146|-2225.0516212146|-2225.0516212146|-2227.4956884843|-2227.4956884843|-2227.4956884843|-2227.4956884843|-2286.3007649826|-2293.0008499806|-2312.9547530625|-2312.9547530625|-2313.7275034028|2127.8641933299|2127.8641933299|2043.460214811|2036.0280429765|2036.0280429765|1985.6978255295|1963.4055412106|1963.4055412106|1963.4055412106|1963.4055412106|1963.4055412106|1955.8950457896|1911.6333842106|1899.8982046785|1896.914671865|1867.9070023025|1867.9070023025|1788.7082327444|1788.7082327444|1788.7082327444|1788.7082327444|||1788.7082327444|1788.7082327444|1788.7082327444||1788.7082327444|1788.7082327444|1788.7082327444|1788.7082327444|1788.7082327444|1788.7082327444|1788.7082327444|1788.7082327444|1788.7082327444|1788.7082327444|1787.7591474938|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1778.1847132064|1751.4579773357||1751.4579773357|1751.4579773357|1751.4579773357|1751.4579773357|1751.4579773357|1751.4579773357|1751.4579773357|1751.4579773357|1731.3977525953|1656.2752806614|1607.750311846|1604.5929775877|1604.5929775877|1571.2536760342|1571.2536760342|1552.9108427478|1552.9108427478||1552.9108427478|1552.9108427478|1552.9108427478|1529.2342697198|1485.843633022|-1615.1282977529|-1615.1282977529|-1615.1282977529||-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529||-1615.1282977529|-1615.1282977529||||-1624.7875761429|-1624.7875761429|-1624.7875761429|-1624.7875761429|-1624.7875761429|-1624.7875761429|-1626.5139734921|-1654.4599705468|-1659.5061364775|-1659.5061364775|-1693.2845960861
04499|946331|/equities/hokuriku-electric-power-co|TOPIX500||-963.21378624831|-963.21378624831|-963.32086004586|-980.93430385955|-991.93256526929|-997.96948237929|-1021.2327439577|-1047.8791679544|-1047.8791679544|-1047.8791679544|-1047.8791679544|-1047.8791679544|947.81557881347|947.81557881347|947.81557881347|947.81557881347|947.81557881347|947.81557881347|947.81557881347||947.81557881347|947.81557881347|871.97285924479|-961.90395616934|-961.90395616934|-961.90395616934|-983.41551838368|-1002.8005814072|-1009.3905327872|-1009.3905327872|-1009.3905327872|-1009.3905327872|-1009.3905327872|-1009.3905327872||-1009.3905327872|-1009.3905327872|-1009.3905327872|-1009.3905327872|-1009.3905327872|-1009.3905327872|-1009.3905327872|-1009.3905327872|-1009.3905327872|-1021.6038888632|-1021.6038888632|-1021.6038888632|-1021.6038888632|-1021.6038888632||-1021.6038888632|-1021.6038888632|-1021.6038888632|-1021.6038888632||936.33738434492|936.33738434492|936.33738434492|936.33738434492|936.33738434492|936.33738434492|936.33738434492|936.33738434492|936.33738434492|913.02962667229|913.02962667229|913.02962667229|913.02962667229|913.02962667229|913.02962667229|913.02962667229|910.4107057969|888.41746037981|887.73609896259|880.04009978591|874.58896856637|870.65908708722|-965.50633761669|-965.50633761669||-965.50633761669|-965.50633761669|-965.50633761669|-965.50633761669|-965.50633761669|-972.5195613626|-972.5195613626|-972.5195613626|-972.5195613626|-972.5195613626|-972.5195613626|-981.97728769022|-1018.3358752114|-1040.1954162233|-1046.4171176082|-1050.0134585837|-1053.0664386893|-1053.0664386893|-1053.0664386893||-1053.0664386893|-1053.0664386893|-1053.0664386893|-1054.757177157|-1063.8135166111|-1088.542786062|-1091.7472637291|-1091.7472637291|-1096.5525152546|-1098.8639058384|-1104.3487842649|-1116.8441781048|-1116.8441781048|-1120.7713090053|-1131.5664308708|-1131.5664308708|-1137.3793676342|-1156.1627995484|-1156.1627995484|-1163.7078868977|-1163.7078868977|-1163.7078868977|1050.951361819|1050.951361819|1050.951361819|1050.951361819|1050.951361819|1050.951361819|1050.951361819|1050.951361819|1050.951361819|1050.951361819|1050.951361819|1021.3348464656|987.6220516284|961.71577726804|961.71577726804|961.71577726804|958.23975252005|922.90528057783|904.9917304263|904.9917304263|904.9917304263|904.9917304263|904.9917304263|904.9917304263|894.1548636316|894.1548636316|894.1548636316|||871.14982677816|866.67249600495|866.67249600495||866.67249600495|866.67249600495|866.67249600495|866.67249600495|850.99917833558|850.99917833558|850.99917833558|850.99917833558|850.99917833558|844.25024058779|844.25024058779|842.48358437705|824.18732004351|804.86926619418|796.11584522335|777.62315593394|761.54239819482|738.6599769289|738.6599769289|738.6599769289|738.6599769289|738.6599769289|738.6599769289|738.6599769289|738.6599769289|727.19999945768|722.78330763852||721.12037911984|716.77261294891|715.1417806366|702.52420952352|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286||-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286|-759.84501966286||-759.84501966286|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-764.86173268871|-764.86173268871|-764.86173268871|-764.86173268871|-764.86173268871|-764.86173268871|-764.86173268871|-764.86173268871||-764.86173268871|-764.86173268871||||-772.20325213768|-772.20325213768|-772.20325213768|-772.20325213768|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998
04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-1393.951065651|-1402.1400729455|-1409.1000810506|-1442.027867834|-1462.2388447654|-1462.2388447654|-1462.2388447654|-1464.9785936517|-1464.9785936517|-1464.9785936517|-1464.9785936517|-1464.9785936517|-1477.920659613|-1503.3557526087|-1503.3557526087|-1531.2841695652|-1561.2601884058|-1611.2335426731|1494.6585024521||1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521||1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1494.6585024521|1483.4089552474|1483.4089552474|1483.4089552474|1483.4089552474|1483.4089552474|1483.4089552474|1483.4089552474|-1583.7578920479|-1583.7578920479||-1583.7578920479|-1583.7578920479|-1583.7578920479|-1583.7578920479||-1583.7578920479|-1583.7578920479|-1583.7578920479|-1624.6301136394|1500.2145044362|1500.2145044362|1500.2145044362|1500.2145044362|1500.2145044362|1492.1550049291|1457.9777832546|1448.8642036162|1428.6268929069|1419.6130218201|1419.6130218201|1419.6130218201|1415.3114153911|1415.3114153911|1415.3114153911|1403.4293504346|1395.032611594|1341.7306795489|-1540.497382695|-1540.497382695||-1540.497382695|-1540.497382695|-1540.497382695|-1540.497382695|-1540.497382695|-1654.9693141056|-1701.1790955064|-1701.1790955064|-1701.1790955064|-1701.1790955064|-1701.1790955064|-1705.6434394516|-1739.4093771684|-1752.437502677|-1752.437502677|-1757.3194474189|-1776.3271637988|1677.6168533086|1677.6168533086||1677.6168533086|1677.6168533086|1677.6168533086|1677.6168533086|1677.6168533086|1677.6168533086|1677.6168533086|-1761.4841905631|-1761.4841905631|-1761.4841905631|-1761.4841905631|-1761.4841905631|-1761.4841905631|-1761.4841905631|-1761.4841905631|-1761.4841905631|-1761.4841905631|-1770.5938828026|-1770.5938828026|-1770.5938828026|-1779.722720495|-1779.722720495|-1779.722720495|-1779.722720495|-1779.722720495|-1779.722720495|-1800.9419116611|-1805.3521240679|-1822.0212605821|-1822.0212605821|-1822.0212605821|-1822.0212605821|-1833.8357881148|-1833.8357881148|-1833.8357881148|-1833.8357881148|-1837.4980831424|-1837.4980831424|-1837.4980831424|-1837.4980831424|-1837.4980831424|-1851.1089812694|-1859.1080640014|-1859.1080640014|-1859.1080640014|-1859.1080640014|-1859.1080640014|-1859.1080640014|-1859.1080640014|||-1859.1080640014|-1859.1080640014|-1859.1080640014||-1859.1080640014|-1882.0992506247|-1882.0992506247|-1882.0992506247|-1882.0992506247|-1882.0992506247|-1903.8325006942|-1929.3694452157|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1812.0826721557|1770.8696357286||1722.3551508095|1720.4464375419|1720.4464375419|1720.4464375419|1720.4464375419|1720.4464375419|1720.4464375419|1720.4464375419|1720.4464375419|1720.4464375419|1716.1344907925|1716.1344907925|1700.1216564361|1696.9776808964|1696.9776808964|1696.9776808964|1696.9776808964||1680.0585343293|1650.0722646041|1650.0722646041|1639.9136273379|1627.2929192643|1618.3208297588|1618.3208297588|1618.3208297588||1618.3208297588|1618.3208297588|1598.4398108431|1586.8220120479|1579.9689022755|1561.9326505836|1561.9326505836|1561.9326505836|1554.5680871403|1554.5680871403|1515.269413413|1515.269413413|1515.269413413|1515.269413413|1512.9382371256|1508.6984408958|1508.6984408958|1503.6927121064|1484.4200440418|1484.4200440418|1484.4200440418|1480.716715602|1442.665698274|1442.665698274||1432.7674425267|-1512.2322335597||||-1512.2322335597|-1512.2322335597|-1512.2322335597|-1512.2322335597|-1512.2322335597|-1512.2322335597|-1512.2322335597|-1512.2322335597|-1512.2322335597|-1512.2322335597|-1522.2858150663
04501|946228|/equities/horiba-ltd|TOPIX500||-8957.0709077111|-8957.0709077111|-8957.0709077111|-8957.0709077111|-8957.0709077111|-8957.0709077111|-8957.0709077111|-8976.3565641235|-9034.310572992|-9034.310572992|-9172.9561922133|-9308.3957691259|-9875.4766685518|-9875.4766685518|-9875.4766685518|-9875.4766685518|-9875.4766685518|-9875.4766685518|-9875.4766685518||-9875.4766685518|-9875.4766685518|-9875.4766685518|-9875.4766685518|-9875.4766685518|-9875.4766685518|-9875.4766685518|-9959.1962983909|-10032.440331545|9226.0252560662|9226.0252560662|9226.0252560662|9226.0252560662|9226.0252560662||9064.2268727094|9064.2268727094|9064.2268727094|9064.2268727094|9064.2268727094|8824.5830350112|8824.5830350112|8824.5830350112|8824.5830350112|8824.5830350112|8824.5830350112|8534.9811500125|-9499.510850631|-9499.510850631||-9499.510850631|-9499.510850631|-9499.510850631|-9499.510850631||-9499.510850631|-9499.510850631|-9499.510850631|-9499.510850631|-9499.510850631|-9845.5676118122|-10044.797346458|-10124.163718287|-10536.418561632|-10536.418561632|-10536.418561632|-10536.418561632|-10594.576179591|-10787.973532879|-11058.470592088|-11103.481626579|-11103.481626579|-11103.481626579|-11103.481626579|-11103.481626579|-11103.481626579|-11103.481626579|-11103.481626579|-11103.481626579||-11103.481626579|-11103.481626579|-11103.481626579|-11103.481626579|-11103.481626579|-12167.868473977|-12621.782627948|-12621.782627948|-12621.782627948|-12621.782627948|-12621.782627948|-12818.369586609|-13373.188429566|-13573.473369834|-13573.473369834|-13676.849839302|-13676.849839302|-14065.944265891|12689.67583741||12689.67583741|12689.67583741|12689.67583741|12689.67583741|12689.67583741|12689.67583741|12689.67583741|12256.584263789|12110.649181988|11843.776868876|11630.86318764|-12830.110242426|-12830.110242426|-12830.110242426|-12830.110242426|-12830.110242426|-12830.110242426|-12830.110242426|-13089.566936028|-13093.12992892|-13267.644365467|-13417.122673416|-13417.122673416|-13529.48583459|-13529.48583459|-13529.48583459|-13689.951647642|-13689.951647642|-13819.351314803|-13819.351314803|-13819.351314803|-13819.351314803|-14255.945905337|-14724.106561485|-14767.61840165|-14799.576001834|-15028.140002037|-15232.100002264|-15604.714223844|-15604.714223844|-15604.714223844|-15604.714223844|-15993.293582049|14354.915330804|14354.915330804|-15961.573048335|-15961.573048335|-15961.573048335|-15961.573048335|||-15961.573048335|-15961.573048335|-15961.573048335||-15961.573048335|-15961.573048335|-15961.573048335|-15961.573048335|-15961.573048335|-16237.080239737|14559.395434611|14559.395434611|14559.395434611|14559.395434611|14559.395434611|14548.970225033|14548.970225033|14548.970225033|14548.970225033|14548.970225033|14548.970225033|14548.970225033|14548.970225033|14548.970225033|14548.970225033|14548.970225033|14548.970225033|14286.670404709|14286.670404709|14286.670404709|14006.874190514||14006.874190514|14006.874190514|14006.874190514|14006.874190514|14006.874190514|14006.874190514|14006.874190514|14006.874190514|14006.874190514|14006.874190514|13782.915767238|-15305.864256796|-15305.864256796|-15305.864256796|-15305.864256796|-15305.864256796|-15305.864256796||-15305.864256796|-15305.864256796|-15508.460285329|-15567.455872588|14377.369293102|14377.369293102|11865.965881224|11817.739868027||11689.433186696|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11585.577072498|11290.918969442|10833.521077158|10825.856752398|10708.174169331|10646.026854812|10600.02983868|-11300.071881298|-11300.071881298|-11300.071881298||-11300.071881298|10672.203732208||||10672.203732208|10672.203732208|10672.203732208|10441.893035787|10401.270039764|10178.911155293|9882.4211793738|9882.4211793738|9860.1593681397|9860.1593681397|9860.1593681397
04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE||5724.6232080547|5697.3401281126|5697.3401281126|5697.3401281126|5697.3401281126|5612.0445867917|5586.616773817|5586.616773817|5576.1853042411|5478.1300052359|5478.1300052359|5409.2555613732|5124.5617348591|-5232.9120792435|-5232.9120792435|-5232.9120792435|-5232.9120792435|-5232.9120792435|-5232.9120792435||-5232.9120792435|-5232.9120792435|-5232.9120792435|-5232.9120792435|-5232.9120792435|-5232.9120792435|-5240.9578658261|-5310.8420731401|5007.2351534429|5007.2351534429|5007.2351534429|4985.2642708408|4985.2642708408|4985.2642708408||4932.0158564897|4917.4620627664|4857.5689586293|4819.2432873659|4798.7147637399|4721.1708980675|4721.1708980675|4721.1708980675|4721.1708980675|4721.1708980675|4721.1708980675|4652.2812803955|4652.2812803955|4652.2812803955||4652.2812803955|4543.8125337727|4436.3472597475|4384.9818377881||4384.9818377881|4384.9818377881|4375.8094310697|4375.8094310697|4375.8094310697|4375.8094310697|4375.8094310697|4375.8094310697|4375.8094310697|4375.8094310697|4375.8094310697|4375.8094310697|4375.8094310697|4328.677145633|4291.58571737|4265.8174637444|4186.1860708271|4156.3734120301|4131.1926800335|4080.66997535|4080.66997535|4054.3333029012|4054.3333029012|4012.1481143347||-4571.1605626942|-4571.1605626942|-4571.1605626942|-4571.1605626942|-4571.1605626942|-4802.9561807713|-4973.7846453015|-4992.5384947794|-5004.6538830883|-5027.1529420843|-5027.1529420843|-5078.8921578714|-5174.7268711269|-5174.7268711269|-5174.7268711269|-5174.7268711269|-5174.7268711269|-5174.7268711269|-5174.7268711269||-5174.7268711269|-5174.7268711269|-5185.0854123632|-5232.5393470702|-5268.3770523002|-5366.696724778|-5376.8296941978|-5445.0636237664|-5445.0636237664|-5445.0636237664|-5445.0636237664|-5445.0636237664|-5465.4040264071|-5495.5254134528|-5495.5254134528|-5495.5254134528|-5545.3928853948|-5545.3928853948|-5545.3928853948|-5665.1587615498|-5727.8986239442|-5747.2206932714|-5882.1341036348|-5882.5736212337|-5882.5736212337|-5882.5736212337|-5882.5736212337|-5882.5736212337|-5882.5736212337|-5882.5736212337|-5882.5736212337|-5882.5736212337|-5896.2484680374|-5931.4924115739|-5931.4924115739|-5931.4924115739|-6093.7693461933|5704.7007980317|5704.7007980317|5704.7007980317|5704.7007980317|5704.7007980317|5704.7007980317|5628.3897755907|5542.9330839897|-5695.9007365051|-5695.9007365051|-5695.9007365051|-5695.9007365051|||-5695.9007365051|-5695.9007365051|-5695.9007365051||-5695.9007365051|-5724.7145870465|-5724.7145870465|-5724.7145870465|-5724.7145870465|-5724.7145870465|5437.6958423572|5437.6958423572|5437.6958423572|5437.6958423572|5437.6958423572|5339.8842692857|5331.9842771549|5331.9842771549|5331.9842771549|5331.9842771549|5331.9842771549|5331.9842771549|5331.9842771549|5331.9842771549|5213.9269746165|5203.7387968549|5203.7387968549|5203.7387968549|5203.7387968549|5150.6542187277|5143.0602430308||5044.4558255898|4950.0064728775|4862.5627476417|-5220.1380160925|-5220.1380160925|-5220.1380160925|-5220.1380160925|-5281.8200178806|-5315.8000198673|-5373.1666887415|-5383.1852097127|-5453.3168996808|-5454.9632218676|-5531.0702465195|-5639.744718355|-5645.5496870612|-5648.1230704459||-5648.1230704459|-5651.1923004954|-5705.2068593901|-5705.2068593901|-5705.2068593901|-5765.952065989|5326.1394247049|5326.1394247049||5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5195.1381652459|5128.2090724955|5011.0656361061|4929.4618178957||4903.9130262928|4903.9130262928||||4903.9130262928|4903.9130262928|4903.9130262928|4875.5144736587|4836.2938596208|4820.7709551342|4814.2455057047|4695.5250048844|4695.5250048844|4695.5250048844|4695.5250048844
04503|946107|/equities/house-foods-group-inc|TOPIX500||-2922.0497217376|-2922.0497217376|-2922.0497217376|-2923.0294536867|-2923.0294536867|-2923.0294536867|-2938.1438374297|-2959.7709304774|-2959.9888030585|-2959.9888030585|-2966.4042256206|-2980.6899872285|-2980.6899872285|-2980.6899872285|-2980.6899872285|-3011.0999858094|-3018.8487479128|-3018.8487479128|-3018.9152754587||-3040.378083843|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793||2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2945.3128314793|2935.9587016437|2903.3666386887|2903.3666386887||2903.3666386887|2903.3666386887|2890.8057059705|2890.8057059705||2890.8057059705|2890.8057059705|2890.8057059705|2890.8057059705|2890.8057059705|2890.8057059705|2843.7285621894|2822.5094302536|2822.5094302536|2822.5094302536|2822.5094302536|2821.6350990786|2821.6350990786|-2919.1913689665|-2919.1913689665|-2919.1913689665|-2919.1913689665|-2919.1913689665|-2919.1913689665|-2919.1913689665|-2919.1913689665|-2919.1913689665|-2919.1913689665|-2919.1913689665||-2919.1913689665|-2919.1913689665|-2919.1913689665|-2919.1913689665|-2919.1913689665|-2973.2883903699|2847.2412634204|2847.2412634204|2836.5563918109|2836.5563918109|2836.5563918109|2836.5563918109|2836.5563918109|2836.5563918109|2835.0264096431|2835.0264096431|2823.8626773812|2812.0266493569|2812.0266493569||2812.0266493569|2795.3907215077|-2886.2305907312|-2886.2305907312|-2887.450656368|-2921.1951737422|-2923.6391033855|-2923.6391033855|-2923.7378926505|-2942.3708551241|-2942.3708551241|-2949.3431525986|-2949.3431525986|-2949.3431525986|-2949.3431525986|-2949.3431525986|-2949.3431525986|-2949.3431525986|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2966.8788986444|-2999.6709984938|-3025.6459358235|-3025.6459358235|-3025.6459358235|-3025.6459358235|-3056.7732620261|-3080.3016491786|-3080.3016491786|-3080.3016491786|-3080.3016491786|-3112.335165754|-3142.9631675975|-3142.9631675975|-3171.8479639972|3033.668928892|-3139.3990822998|-3139.3990822998|||-3139.3990822998|-3139.3990822998|-3139.3990822998||-3139.3990822998|-3139.3990822998|-3139.3990822998|-3139.3990822998|-3139.3990822998|-3139.3990822998|-3143.5605954318|-3143.5605954318|-3158.7895504798|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362||-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3166.8961738362|-3202.1624153736|-3235.6706849557|-3235.6706849557|-3235.6706849557|-3235.6706849557|-3235.6706849557||-3235.6706849557|-3235.6706849557|-3235.6706849557|-3235.6706849557|-3235.6706849557|-3235.6706849557|-3235.6706849557|-3235.6706849557||-3235.6706849557|-3256.6340943952|-3300.1489937724|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3160.2523598209|3131.780399801|3089.6448886678|3052.6609874087||-3172.3272155649|-3172.3272155649||||-3172.3272155649|-3172.3272155649|-3172.3272155649|-3172.3272155649|-3172.3272155649|-3172.3272155649|-3179.8080172944|-3212.7866858826|-3215.7243035588|-3215.7243035588|-3282.7492261764
04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH||-20755.667648781|-20755.667648781|-20904.075165312|-20994.180610854|-20994.180610854|-20994.180610854|-21210.200678726|19705.405505986|19705.405505986|19705.405505986|19705.405505986|19705.405505986|19705.405505986|19705.405505986|19705.405505986|19705.405505986|19705.405505986|19705.405505986|-21226.083683039||-21226.083683039|-21226.083683039|-21226.083683039|-21226.083683039|-21226.083683039|-21226.083683039|-21226.083683039|-21554.259647821|-21660.906207059|-21660.906207059|-21660.906207059|-21660.906207059|19913.711215626|19913.711215626||19913.711215626|19902.456906251|19651.618784723|19060.300968794|19060.300968794|18629.270881045|18629.270881045|18629.270881045|18629.270881045|18629.270881045|18629.270881045|-20480.474279995|-20480.474279995|-20480.474279995||-20480.474279995|-20480.474279995|-20480.474279995|-20480.474279995||-20480.474279995|-20480.474279995|-20480.474279995|-20674.104049376|-20674.104049376|-20869.449443674|19202.816263821|19202.816263821|19202.816263821|19202.816263821|19034.341066446|19034.341066446|18806.767851606|18450.297612896|18407.435324563|18407.435324563|17905.761471737|17631.705108576|17631.705108576|17631.705108576|17631.705108576|17449.156527539|17449.156527539|17449.156527539||17321.285030599|17017.538922887|16787.265469875|-19061.369790278|-19061.369790278|-19959.299766976|-20167.042950728|-20167.042950728|-20167.042950728|-20167.042950728|-20167.042950728|-20407.547723032|-20602.553025591|-20654.22558399|-20855.049968708|-20855.049968708|-20855.049968708|19407.698572812|19407.698572812||19407.698572812|19407.698572812|18894.109525346|18473.455028163|18351.913618879|18351.913618879|18351.913618879|18176.570687643|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18039.614742321|18035.504806406|18035.504806406|18035.504806406|18035.504806406|18035.504806406|18035.504806406|17913.738576447|17913.738576447|17913.738576447|17913.738576447|17913.738576447|17913.738576447|17913.738576447|17913.738576447|17913.738576447|17913.738576447|17913.738576447|17913.738576447|17080.542862718|17062.51865505|17062.51865505|17062.51865505|17062.51865505|17062.51865505|17062.51865505|||17062.51865505|17062.51865505|17062.51865505||16823.530391015|16823.530391015|16823.530391015|-18228.081887914|-18228.081887914|-18228.081887914|-18228.081887914|-18228.081887914|-18228.081887914|-18228.081887914|-18228.081887914|-18228.081887914|-18721.47987546|-18923.588750511|-19079.820833902|-19213.412037668|-19509.767947739|-19509.767947739|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311||18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18537.97692311|18302.474359011|17915.458654336|17915.458654336|17915.458654336|17784.315675459||17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459||17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17402.017417177|17272.241574641|17171.733347967|17171.733347967|17171.733347967|17171.733347967|17171.733347967|16774.941076181|16774.941076181|16774.941076181||16774.941076181|16774.941076181||||16774.941076181|16728.785279236|16728.785279236|16501.150310263|16415.444789181|16363.237022196|16363.237022196|16363.237022196|16119.521015056|16119.521015056|16029.658611578
04505|946151|/equities/miraca-holdings-inc|TOPIX500||-2539.3704910467|-2539.3704910467|-2539.3704910467|-2552.6616567185|-2579.4018407984|-2582.0776279813|-2582.0776279813|-2582.0776279813|-2597.530697757|-2599.8674419523|-2609.1304910581|-2650.2999889606|-2650.2999889606|-2662.1666544006|-2684.712949334|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695||2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695||2578.7725473695|2578.7725473695|2578.7725473695|2578.7725473695|2576.5806081883|2573.7787771849|2573.7787771849|2573.7787771849|2573.7787771849|2573.7787771849|2573.7787771849|2573.7787771849|2568.2423175122|2568.2423175122||2546.2692416802|2542.7436018669|2520.5182623382|2520.5182623382||2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2520.5182623382|2511.9369581536|2499.9855090595|2445.6505656217|2391.7085948171|2391.7085948171|2391.7085948171|2339.8470306384|2339.8470306384|-2572.1744950018|-2572.1744950018|-2572.1744950018||-2572.1744950018|-2572.1744950018|-2572.1744950018|-2572.1744950018|-2572.1744950018|-2673.4994388909|2516.8463056076|2516.8463056076|2516.8463056076|2516.8463056076|2465.440339564|2453.8824141607|2453.8824141607|2453.8824141607|2453.8824141607|2453.8824141607|2453.8824141607|2431.2304601786|2382.6727335317||2320.5252594797|-2458.1871417907|-2458.1871417907|-2458.1871417907|-2458.1871417907|-2458.1871417907|-2458.1871417907|-2458.1871417907|-2458.1871417907|-2458.1871417907|-2458.1871417907|-2458.1871417907|-2496.1246019896|-2502.3375884631|-2502.3375884631|-2502.3375884631|-2505.1806538479|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2396.0076883024|2340.1196536693|2295.938504077|-2332.2518468185|-2332.2518468185|-2384.3353853539|-2421.3448726154|||-2436.0498584616|-2458.6424138358|-2458.6424138358||-2458.6424138358|-2458.6424138358|-2458.6424138358|-2458.6424138358|-2458.6424138358|-2458.6424138358|-2492.574904262|-2512.6752769972|-2512.6752769972|-2512.6752769972|-2512.6752769972|-2512.6752769972|-2512.6752769972|-2512.6752769972|-2512.6752769972|-2512.6752769972|-2564.5558633302|-2573.473288062|-2573.473288062|-2598.33143118|-2612.2571457556|-2641.8968286173|-2645.9317350117|-2645.9317350117|-2645.9317350117|-2645.9317350117|-2645.9317350117||-2645.9317350117|-2645.9317350117|-2645.9317350117|-2645.9317350117|-2645.9317350117|-2662.6463722352|-2718.7796338777|-2718.7796338777|-2718.7796338777|-2718.7796338777|-2718.7796338777|-2718.7796338777|-2718.7796338777|-2718.7796338777|-2756.505148753|-2769.1860067096|-2769.1860067096||-2769.1860067096|-2769.1860067096|-2769.1860067096|-2769.1860067096|-2769.1860067096|-2769.1860067096|-2769.1860067096|-2769.1860067096||-2815.0660576661|-2815.0660576661|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2830.3797047754|-2834.0732811697|-2834.0732811697|-2834.0732811697|-2834.0732811697|2711.3922754874|2711.3922754874|2711.3922754874|2681.8402270061|2681.8402270061|2681.8402270061|2645.2391411179|2603.0712679087||2573.8847421208|2559.2219038529||||2559.2219038529|2545.3021153921|2521.5023504356|2508.327711622|2508.327711622|2508.327711622|2508.327711622|2508.327711622|2499.3569594216|2499.3569594216|2499.3569594216
04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||-1420.785702346|-1420.785702346|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1395.5566380214|1388.3407089127|1358.2118987919||1342.959134311|-1428.669834695|-1428.669834695|-1428.669834695|-1428.669834695|-1428.669834695|-1428.669834695|-1455.4109274388|-1469.3176971543|-1489.7696635047|1422.2918675786|1422.2918675786|1422.2918675786|1422.2918675786||1422.2918675786|1422.2918675786|1422.2918675786|1422.2918675786|1422.2918675786|1422.2918675786|1422.2918675786|1422.2918675786|1422.2918675786|1422.2918675786|1422.2918675786|1413.0458881371|1413.0458881371|1413.0458881371||1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371||1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371|1413.0458881371|1409.6770223915|1409.6770223915|1377.7244693239|1359.4160770265|1334.7981166345|1334.7981166345|1334.7981166345|1325.2201295939|1314.3556995487|-1433.575816521|-1433.575816521|-1433.575816521||-1433.575816521|-1433.575816521|-1433.575816521|-1433.575816521|-1433.575816521|-1465.0009072456|-1506.0287858284|1435.4494448121|1435.4494448121|1435.4494448121|1435.4494448121|1435.4494448121|1435.4494448121|1435.4494448121|1435.4494448121|1435.4494448121|1435.4494448121|1422.193827569|1415.6929969987||1415.6929969987|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1479.316314789|-1493.9070164322|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1510.7022672457|-1529.0302969396|-1530.3583912835|-1530.3583912835|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|||-1542.6850552894|-1542.6850552894|-1542.6850552894||-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1542.6850552894|-1572.8445058771|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1468.6689527641|1456.8821697379|1453.2106212432|1453.2106212432|1453.2106212432|1453.2106212432|1453.2106212432||1449.5118013813|-1558.6645385716|-1558.6645385716|-1558.6645385716|-1559.7988130514|-1559.7988130514|-1577.2987345627|-1577.2987345627|-1577.2987345627|-1577.2987345627|-1577.2987345627|-1577.2987345627|-1577.2987345627|-1577.2987345627|-1577.2987345627|-1602.3874828474|-1618.3569723559||-1618.3569723559|-1618.3569723559|-1620.7021915066|-1626.0609622861|-1626.0609622861|-1626.0609622861|-1640.8177358734|1537.89193771||1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1518.2479998629|1518.2479998629|1518.2479998629|1518.2479998629|1515.8866665143|1504.6796294603|1493.3662549559|1472.7402832844|1450.6280925382||1444.3286491071|1444.3286491071||||1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071
04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH||-4994.1602237814|-5022.0113597572|-5110.5126219524|-5203.8473577249|-5209.3385793576|-5209.3385793576|-5209.3385793576|-5209.3385793576|-5209.3385793576|-5309.9317548418|4690.0771951321|4690.0771951321|4690.0771951321|4690.0771951321|4690.0771951321|4690.0771951321|4655.348389052|4655.348389052|4567.0200259899||4567.0200259899|4567.0200259899|4567.0200259899|4489.8555844333|4482.9319169837|4482.9319169837|4482.9319169837|4482.9319169837|4482.9319169837|4482.9319169837|4482.9319169837|4482.9319169837|4482.9319169837|4482.9319169837||4482.9319169837|4482.9319169837|4482.9319169837|4384.897428375|4384.897428375|-4770.4189337029|-4770.4189337029|-4770.4189337029|-4770.4189337029|-4770.4189337029|-4770.4189337029|-4770.4189337029|-4770.4189337029|-4770.4189337029||-4770.4189337029|-4770.4189337029|-4770.4189337029|-4770.4189337029||-4770.4189337029|-4770.4189337029|-4770.4189337029|-4770.4189337029|-4770.4189337029|-4969.5210374476|-5166.0789304974|-5368.3099227749|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152|-5596.2531400152||-5596.2531400152|-5633.1701555725|-5728.0838896742|-5728.0838896742|-5728.0838896742|-5942.2043218602|-6380.4621257533|-6380.4621257533|-6489.7237664655|-6489.7237664655|-6489.7237664655|-6771.5264071838|-7031.1740016279|-7031.1740016279|-7031.1740016279|-7031.1740016279|-7031.1740016279|-7031.1740016279|-7031.1740016279||-7031.1740016279|-7031.1740016279|-7031.1740016279|-7031.1740016279|-7031.1740016279|-7031.1740016279|-7031.1740016279|-7031.1740016279|-7031.1740016279|6497.1774455995|6497.1774455995|6497.1774455995|6497.1774455995|6497.1774455995|6497.1774455995|6497.1774455995|6497.1774455995|6228.7527173328|6186.5585748142|5977.2873053491|5830.3747837212|5791.2497596903|5756.0321507397|5756.0321507397|5756.0321507397|5756.0321507397|5756.0321507397|5755.9801674885|5710.3907813655|5710.3907813655|5710.3907813655|5710.3907813655|5710.3907813655|5472.3230904061|5240.6367671179|-5848.0713087287|-5848.0713087287|-5848.0713087287|-5848.0713087287|-5848.0713087287|-5848.0713087287|-5938.1135922204|-5938.1135922204|-5938.1135922204|-5961.903991356|-6016.2266570622|-6227.7427864966|-6227.7427864966|-6280.269762774|||-6388.1886253044|-6555.4057867706|-6555.4057867706||-6555.4057867706|-6555.4057867706|-6555.4057867706|-6555.4057867706|-6555.4057867706|-6565.3397630784|-6570.2486461981|-6570.2486461981|-6570.2486461981|-6630.4429402201|-6759.0477113557|-6764.4974570619|-6950.5527300687|-6952.7643759516|-6952.7643759516|-6952.7643759516|-7024.12268636|-7024.12268636|-7214.5807626222|-7267.6389907064|-7267.6389907064|-7267.6389907064|-7267.6389907064|-7267.6389907064|-7333.6939422071|-7333.6939422071|-7333.6939422071||-7333.6939422071|-7333.6939422071|-7333.6939422071|-7333.6939422071|-7472.3875829717|-7472.3875829717|-7597.6528699686|-7621.0588029498|-7621.0588029498|-7621.0588029498|-7621.0588029498|-7621.0588029498|-7621.0588029498|-7621.0588029498|-7844.4710219736|-7844.4710219736|-7844.4710219736||-7844.4710219736|-7844.4710219736|-7844.4710219736|-7844.4710219736|-7953.3011355263|-7980.9313132149|-7980.9313132149|-7980.9313132149||-7980.9313132149|-7980.9313132149|-7980.9313132149|-8047.1459035721|-8166.2732261913|-8268.0469495079|-8268.0469495079|-8268.0469495079|-8345.5781200383|-8345.5781200383|-8345.5781200383|7526.3290203263|7526.3290203263|7526.3290203263|7526.3290203263|7526.3290203263|7526.3290203263|7526.3290203263|7526.3290203263|7526.3290203263|7505.3655781403|7501.6284201559|7311.5871335066|7284.3745927851||7214.6873700756|7214.6873700756||||7214.6873700756|7194.9304111951|7168.4570388718|7168.4570388718|7168.4570388718|7168.4570388718|7168.4570388718|7168.4570388718|6918.7300431909|6849.3667146566|6799.5185718406
04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||-1058.1768982616|-1059.5409885741|-1064.8344493813|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468||-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1068.0357033468|-1081.2230064313|-1085.8588960348|-1100.8154400387|-1107.4357284428|-1107.4357284428|-1120.4285871587|-1127.9272680972|-1127.9272680972|-1141.7525201079||1059.8627189332|1059.8627189332|1059.8627189332|1059.8627189332|1049.2085765924|1023.3706406582|1005.5229340647|-1063.355095592|-1063.355095592|-1063.355095592|-1063.355095592|-1063.355095592|-1063.355095592|-1063.355095592||-1063.355095592|-1063.355095592|-1063.355095592|-1063.355095592||-1063.4036229497|-1063.4036229497|-1063.4036229497|1003.4475382465|1003.4475382465|1003.4475382465|1003.4475382465|1003.4475382465|1003.4475382465|1003.4475382465|1003.4475382465|1003.4475382465|1003.4475382465|1003.4475382465|990.52504249616|975.75004721795|968.96238716347|968.96238716347|968.96238716347|968.96238716347|963.76376351497|931.62640390552|903.89044878391|887.87827642657||857.75364047396|-981.8162868286|-981.8162868286|-981.8162868286|-981.8162868286|-1023.4433088321|-1023.4433088321|-1023.4433088321|-1023.4433088321|-1023.4433088321|-1023.4433088321|-1023.4433088321|-1042.2036927561|-1055.1541173039|-1061.2823559507|-1071.2137261215|1009.3346209488|1009.3346209488|1009.3346209488||1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|1009.3346209488|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1098.3821217241|-1108.3412463601|1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|||1003.429111319|1003.429111319|1003.429111319||1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|1003.429111319|985.69901257665|983.63779175184|976.25523519834|976.25523519834|976.25523519834|976.25523519834|976.25523519834|976.25523519834|976.25523519834|976.25523519834|976.25523519834|976.25523519834|976.25523519834|976.25523519834|973.73794468931|973.73794468931||964.34771632146|955.35857369051|944.8706374339|933.00213320249|933.00213320249|933.00213320249|933.00213320249|933.00213320249|933.00213320249|917.67622414334|917.67622414334|917.67622414334|908.90692860002|894.05216594663|877.18017489079|876.25391155559|876.25391155559||875.45650710925|875.45650710925|875.45650710925|875.45650710925|856.90168677287|815.8296465445|811.93850226408|785.00061440663||785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|782.80070437542|773.3119059575|765.3325860074|-807.95986845839|-807.95986845839|-807.95986845839||-807.95986845839|-807.95986845839||||-807.95986845839|-807.95986845839|-807.95986845839|-807.95986845839|-807.95986845839|-807.95986845839|-808.37765060915|-809.64671006109|-809.64671006109|-809.64671006109|767.52971156499
04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500||-8927.7099704295|-8936.6777449216|-9184.0863832462|-9250.5404258291|7992.9058025151|7992.9058025151|7992.9058025151|7992.9058025151|7992.9058025151|7992.9058025151|7992.9058025151|7992.9058025151|7992.9058025151|7946.2170401421|7946.2170401421|7855.6300446024|7601.6444940026|7451.0715626914|7451.0715626914||7451.0715626914|7451.0715626914|7451.0715626914|7451.0715626914|7451.0715626914|7451.0715626914|7451.0715626914|7451.0715626914|7451.0715626914|7451.0715626914|7451.0715626914|7435.523958546|7308.9155094955|7100.3505661061||6968.1117401179|6888.7058519974|6888.7058519974|6869.3079256168|6869.3079256168|6869.3079256168|6869.3079256168|6869.3079256168|6798.0643617964|6779.8819281437|6779.8819281437|6685.0354757152|6573.0949730169|6442.9388589077||6231.0987321197|6002.7208134663|5931.6986467302|5931.6986467302||5931.6986467302|5873.6961809708|5873.6961809708|5873.6961809708|5873.6961809708|5873.6961809708|5873.6961809708|5873.6961809708|5873.6961809708|5766.1624233009|5496.6804703344|5293.1449670382|5213.7268206648|5213.7268206648|5213.7268206648|5213.7268206648|4991.9186896276|4907.8193699106|4907.8193699106|4891.2437443451|4817.7152714945|4483.9614127717|4379.4571253019|-5285.0957363058||-5285.0957363058|-5285.0957363058|-5285.0957363058|-5285.0957363058|-5285.0957363058|-5711.2174847843|-5753.616322008|-5753.616322008|-5753.616322008|-5753.616322008|-5753.616322008|-5753.616322008|5339.4533033619|5339.4533033619|5339.4533033619|5339.4533033619|5339.4533033619|5339.4533033619|5230.2814481799||5124.4917689451|5124.4917689451|5124.4917689451|5124.4917689451|5124.4917689451|5124.4917689451|4916.9908543834|4754.0453937593|4526.1059930659|4413.2844367399|4241.8715963777|4023.1995017008|4023.1995017008|3891.1661130009|3689.184570001|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3685.7347671395|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|3660.750099574|-3934.8692948531|-3934.8692948531|||-3934.8692948531|-3934.8692948531|-3934.8692948531||-3934.8692948531|-4020.4103276145|-4091.0020874435|-4091.0020874435|-4091.0020874435|-4091.0020874435|-4091.0020874435|-4149.3656544376|-4149.3656544376|-4149.3656544376|-4149.3656544376|-4149.3656544376|-4149.3656544376|3774.3037402198|3774.3037402198|3774.3037402198|3774.3037402198|3774.3037402198|3774.3037402198|3774.3037402198|3774.3037402198|3740.7819335776|3686.0354817529|3595.8172019477|3434.6857799418|3424.3730888243|3414.803432027||3383.0495819994|3383.0495819994|3383.0495819994|3383.0495819994|3383.0495819994|3383.0495819994|3383.0495819994|3383.0495819994|3383.0495819994|3278.2217577771|3216.5797308635|3165.255256515|3138.8947294611|3127.8762092112|3127.8762092112|3073.3624546791|2998.180505199||2950.7297739356|2950.7297739356|2950.7297739356|2939.2553043729|2898.0058937476|2834.5065486085|2800.3961651205|2789.8290723561||2680.6259884893|2680.6259884893|2680.6259884893|2680.6259884893|2680.6259884893|2680.6259884893|2680.6259884893|2680.6259884893|2680.6259884893|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2643.9083678432|2643.9083678432||2632.8148531591|2589.2282137767||||2589.2282137767|2558.6980153074|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603
04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE||-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2376.3779288327|-2399.947698703|2242.6454364969|2242.6454364969|2242.6454364969|2242.6454364969|2242.6454364969|-2275.828941643|-2275.828941643|-2275.828941643|-2275.828941643|-2275.828941643||-2275.828941643|-2275.828941643|-2275.828941643|-2275.828941643|-2275.828941643|2152.754773907|2152.754773907|2152.754773907|2152.754773907|2152.754773907|2152.754773907|2152.754773907|2152.754773907|2152.754773907||2152.754773907|2152.754773907|2152.754773907|2152.754773907|2152.754773907|2145.853901744|2145.853901744|2145.853901744|2145.853901744|2145.853901744|2145.853901744|2145.853901744|2140.5493717904|2140.5493717904||2140.5493717904|2140.5493717904|2140.5493717904|2140.5493717904||2140.5493717904|2140.5493717904|2140.5493717904|2140.5493717904|2130.1936688771|2130.1936688771|2118.8281794259|2118.8281794259|2118.8281794259|2118.8281794259|2118.8281794259|2118.8281794259|2118.8281794259|2101.6979771399|2065.5533079332|2048.6981199258|2013.331244362|1980.5902715133|1952.0319225148|1952.0319225148|1952.0319225148|-2153.279677255|-2153.279677255|-2153.279677255||-2153.279677255|-2153.279677255|-2153.279677255|-2153.279677255|-2153.279677255|-2262.6996413945|2109.4264178403|2109.4264178403|2109.4264178403|2095.0293531558|2094.4470394453|2094.4470394453|2094.4470394453|2094.4470394453|2094.4470394453|2094.4470394453|2094.4470394453|2070.2744882725|2026.8327647472||2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2024.3852431|2002.5391589999|1989.5421716049|1989.5421716049|1973.1171644641|1973.1171644641|1973.1171644641|1973.1171644641|1958.4473666203|1958.4473666203|1958.4473666203|1958.4473666203|1958.4473666203|1958.4473666203|1946.3055808875|1946.3055808875|1946.3055808875|1946.3055808875|1933.8729795736|1933.8729795736|1933.8729795736|1933.8729795736|1933.8729795736|1933.8729795736|1933.1734315723|1933.1734315723|-2026.3557025408|-2026.3557025408|-2026.3557025408|||-2026.3557025408|-2026.3557025408|-2026.3557025408||-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408||-2026.3557025408|-2026.3557025408|-2026.3557025408|-2026.3557025408|-2037.5471636306|-2037.5471636306|-2046.1912929229|-2051.5377883293|-2051.5377883293|-2051.5377883293|-2051.5377883293|-2088.5975425881|-2101.5340031952|-2101.5340031952|-2105.9246953027|-2105.9246953027|-2117.700167192||-2117.700167192|-2117.700167192|-2117.700167192|-2117.700167192|-2117.700167192|-2124.8335191023|-2194.9539101136|-2267.8654556818||-2271.9834783015|-2271.9834783015|-2271.9834783015|-2313.2316425573|-2329.8970895769|-2329.8970895769|-2345.4134328632|-2365.2371476258|-2387.0690529175|2236.33380153|2236.33380153|2236.33380153|2236.33380153|2236.33380153|2236.33380153|2236.33380153|2236.33380153|2236.33380153|2231.4820017|2226.3688907778|2199.659124417|2199.659124417|2144.89902713|2099.9155857||-2220.010513443|-2220.010513443||||-2220.010513443|-2222.1697715268|-2222.1697715268|-2222.1697715268|-2238.6886350298|-2245.2929278108|-2254.6865864565|-2277.0351216049|-2277.0351216049|-2277.0351216049|-2277.0351216049
04511|976103|/equities/infomart-corp|TOPIX500||-306.31571849635|-306.31571849635|-306.85079832927|-311.55644258808|-316.02872783001|-316.02872783001|-316.02872783001|-316.52637562416|-316.52637562416|-316.52637562416|-319.52930624907|-322.03256249897|-330.25840277663|-336.89308984769|-336.89308984769|-341.54787760854|-346.99764178727|-363.71960198586|-367.18844665095||-375.04271850106|342.01341769402|342.01341769402|342.01341769402|335.51991414667|335.51991414667|335.51991414667|335.51991414667|335.51991414667|335.51991414667|332.52212682964|325.81744053042|325.81744053042|320.63264263015||320.63264263015|315.9807140335|308.25634892611|306.5681533237|306.5681533237|306.5681533237|306.5681533237|306.5681533237|306.5681533237|306.5681533237|306.5681533237|303.71277750907|303.71277750907|303.71277750907||303.71277750907|292.23641945452|286.05047494364|286.05047494364||286.05047494364|286.05047494364|286.05047494364|286.05047494364|280.22280857239|280.22280857239|279.9142317471|272.24596511988|272.24596511988|264.88440568876|263.87156187639|261.19062430711|243.66743741618|243.66743741618|235.29715268464|-281.93136356167|-281.93136356167|-281.93136356167|-281.93136356167|-281.93136356167|-281.93136356167|-281.93136356167|-281.93136356167|-281.93136356167||-281.93136356167|-281.93136356167|-281.93136356167|-281.93136356167|-281.93136356167|-315.53484840186|-323.76094266873|-328.71405680343|-328.71405680343|-328.71405680343|-328.71405680343|-330.18228533714|-339.03587259683|312.7371122342|312.7371122342|312.7371122342|312.7371122342|312.7371122342|312.37456914911||303.91618794346|301.29576438162|296.60640486847|288.67378318719|-315.9404986651|-315.9404986651|-315.9404986651|-315.9404986651|-315.9404986651|-315.9404986651|-315.9404986651|-315.9404986651|-315.9404986651|-315.9404986651|-317.21056058313|-317.21056058313|-317.21056058313|-323.78951175903|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-331.34666031433|-333.60740034925|-343.45266705472|-343.76571164213|-343.76571164213|-343.76571164213|-343.76571164213|-343.76571164213|-343.76571164213|-343.76571164213|-350.68412404681|-352.47067770481|-352.47067770481|-352.47067770481|-363.13408633868|-370.39244983795|-370.39244983795|-370.39244983795|||-370.39244983795|-386.76938870883|-404.72764038127||-404.72764038127|-405.41216373083|-405.41216373083|-405.41216373083|-405.41216373083|-405.41216373083|-405.41216373083|-405.41216373083|-405.41216373083|-411.18018192315|-416.38911348536|-416.38911348536|-423.55831959361|-423.55831959361|-423.55831959361|-423.55831959361|-429.67591065956|-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598||-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598|-432.25359389598|-439.89288210664|-443.93653567405|-465.20726186006|400.29593709183|400.29593709183|400.29593709183|374.77326343537|372.92995485848|372.92995485848|369.03533920182|369.03533920182||-418.51964363331|-418.51964363331|-418.51964363331|-418.51964363331|-418.51964363331|-418.51964363331|-418.51964363331|-431.81158248739||-431.81158248739|-431.81158248739|-431.90175831932|-432.61306479925|-437.41736394969|-437.41736394969|-443.96373772188|-450.62637524653|-461.1938234317|-461.1938234317|-461.1938234317|-461.1938234317|-461.1938234317|-461.1938234317|-461.1938234317|-466.82647047966|-478.86274497741|-494.95860553045|432.00532518679|432.00532518679|432.00532518679|432.00532518679|432.00532518679|421.67258354088||415.73056727144|415.73056727144||||415.73056727144|-481.91419453091|-481.91419453091|-481.91419453091|-481.91419453091|-481.91419453091|-482.10594484635|-482.10594484635|-482.10594484635|-482.10594484635|-482.10594484635
04512|1177847|/equities/infroneer-holdings|TOPIX500||1151.6976655117|1151.6976655117|1151.6976655117|1151.6976655117|1151.6976655117|1151.6976655117|1151.6976655117|1151.6976655117|1151.6976655117|1128.1640727908|1121.9649046799|1121.9649046799|-1188.4293477664|-1188.4293477664|-1188.4293477664|-1188.4293477664|-1188.4293477664|-1188.4293477664|-1188.4293477664||-1188.4293477664|-1188.4293477664|-1188.4293477664|-1188.4293477664|-1188.4293477664|-1189.0603864071|-1195.5115404523|-1208.2212169674|-1208.2212169674|-1208.2212169674|-1208.2212169674|-1216.1086221116|-1216.1086221116|-1216.1086221116||-1216.1086221116|-1218.7873579018|-1227.1526198909|-1232.4478822482|-1232.4478822482|-1232.4478822482|-1232.4478822482|-1232.4478822482|-1232.4478822482|-1232.4478822482|-1241.1502855196|-1241.1502855196|-1241.1502855196|-1241.1502855196||-1241.1502855196|-1241.1502855196|-1241.1502855196|-1242.8892061329||-1245.7102290366|-1247.1175667119|-1247.1175667119|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745||-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1248.6720691745|-1305.9689657495|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194||-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1320.2475088194|-1326.0493936042|-1326.0493936042|-1336.4159928935|-1356.601103215|-1362.4734480167|-1374.1649422407|-1396.3740634304|-1396.3740634304|-1396.3740634304|-1402.9711815893|-1411.9124239881|-1419.9026933201|-1425.5283858987|-1425.5283858987|-1425.5283858987|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|||-1439.210119735|-1439.210119735|-1439.210119735||-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1439.210119735|-1457.7890219278|-1474.6822465864|-1493.591385096|-1513.7126501067|-1517.1020371687|-1517.1020371687|-1520.8265890972|-1520.8265890972|-1537.196210108|-1546.5791223422|-1559.532358158|-1562.8692868422|-1585.499364667|-1585.499364667|-1585.499364667|-1607.4992940744|-1632.8355482401|-1632.8355482401|-1651.4111706667|-1651.4111706667|1516.126477037||1481.6499716506|1481.6499716506|1448.4999685006|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771||-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1593.9162951771|-1596.9069946412|-1607.9289660741|1481.3504581551||1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1463.4171757279|1431.5190841422|1419.0615518094|1419.0615518094|1419.0615518094|1419.0615518094|-1503.4434398709|-1503.4434398709|-1503.4434398709|-1503.4434398709||-1503.4434398709|-1503.4434398709||||-1503.4434398709|-1517.1268036638|-1517.1268036638|-1517.1268036638|-1523.3214044545|-1523.3214044545|-1523.3214044545|-1523.3214044545|-1523.3214044545|-1523.3214044545|-1523.3214044545
04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE||-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833||-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2066.267996833|-2095.65888537|-2099.3154281889|-2120.3226979876|-2123.9974422085|-2141.4138246761|-2159.4320274179|-2174.0457128616|-2174.0457128616|-2195.9674587351||2038.6566432369|2038.6566432369|2038.6566432369|2038.6566432369|2038.6566432369|2011.8129369299|1946.7921521443|1909.9912801603|-2027.9072706522|-2027.9072706522|-2027.9072706522|-2027.9072706522|-2027.9072706522|-2027.9072706522||-2027.9072706522|-2027.9072706522|-2027.9072706522|-2027.9072706522||-2045.5080785024|-2054.3587388919|-2054.3587388919|-2126.7762208542|-2126.7762208542|-2187.1680231713|-2208.5478035237|2031.7280203411|2031.7280203411|2012.447800379|2012.3031115323|1993.8694945573|1993.8694945573|1993.8694945573|1941.5059058658|1941.5059058658|1941.5059058658|1941.5059058658|1941.5059058658|1941.5059058658|1941.5059058658|1858.6176731842|1811.3860162768|-2119.3840009538||-2119.3840009538|-2119.3840009538|-2119.3840009538|-2119.3840009538|-2119.3840009538|-2348.5933343931|-2415.9828564296|-2415.9828564296|-2415.9828564296|-2415.9828564296|-2415.9828564296|-2417.1476182551|-2473.3584647279|2348.2909763683|2348.2909763683|2348.2909763683|2348.2909763683|2348.2909763683|2348.2909763683||2344.1887855252|2344.1887855252|2344.1887855252|2344.1887855252|2344.1887855252|2344.1887855252|2337.6264283613|2314.5202819275|2314.5202819275|-2444.4506878036|-2444.4506878036|-2444.4506878036|-2444.4506878036|-2444.4506878036|-2444.4506878036|-2444.4506878036|-2444.4506878036|-2444.4506878036|-2444.4506878036|-2462.1952086707|-2479.1335651896|-2489.3267459053|-2489.3267459053|-2489.3267459053|-2489.3267459053|-2489.3267459053|-2491.4186065615|-2507.4928961794|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2524.832031668|-2532.384671623|-2532.384671623|-2532.384671623|-2532.384671623|-2532.384671623|-2532.384671623|-2532.384671623|-2532.384671623|||-2532.384671623|-2550.5385240255|-2563.0543510225||-2563.0543510225|-2563.0543510225|-2563.0543510225|-2563.0543510225|-2563.0543510225|-2563.0543510225|-2563.0543510225|2416.1579547017|2416.1579547017|2416.1579547017|2387.5921718907|2366.713524323|2317.691966656|2317.691966656|2317.691966656|2317.691966656|2296.0744073956|2237.3882304396|2199.5634162408|2199.5634162408|2199.5634162408|2143.5982402676|2131.8313780751|2125.4237534168|2119.3101894034|2119.3101894034|2108.6224326705||2080.9693696338|2034.7992995932|2028.5869598322|2028.5869598322|2028.5869598322|2028.5869598322|2028.5869598322|2028.5869598322|2028.5869598322|1990.8743998136|1963.6813577945|1963.6813577945|-2079.074242926|-2079.074242926|-2079.074242926|-2079.074242926|-2079.074242926||-2079.074242926|-2079.074242926|-2079.074242926|-2079.074242926|-2079.074242926|-2079.074242926|1946.8300520378|1946.8300520378||1946.8300520378|1946.8300520378|1946.8300520378|1946.8300520378|1946.8300520378|1946.8300520378|1946.8300520378|1946.8300520378|1945.7278355976|1944.503150664|1940.7521681236|1940.7521681236|1940.7521681236|1940.7521681236|1940.7521681236|1940.7521681236|1940.7521681236|1940.7521681236|1940.7521681236|1937.5579645818|1880.9810717575|-1999.3741450741|-1999.3741450741|-1999.3741450741||-1999.3741450741|-1999.3741450741||||-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741
04514|946125|/equities/internet-initiative-japan-inc|TOPIX500||2870.9297520306|2870.9297520306|2870.9297520306|2870.9297520306|2870.9297520306|2870.9297520306|2870.9297520306|2870.9297520306|2870.9297520306|2870.9297520306|2870.9297520306|2847.5330578118|2823.8145086797|2806.2383429775|2771.7370477527|-2996.9412502563|-2996.9412502563|-2996.9412502563|-2996.9412502563||-2996.9412502563|-2996.9412502563|-2996.9412502563|-2996.9412502563|-2996.9412502563|-2996.9412502563|-2996.9412502563|-3043.4902780626|2865.760712291|2865.760712291|2865.760712291|2865.760712291|2865.760712291|2865.760712291||2865.760712291|2865.760712291|2865.760712291|2865.760712291|2865.760712291|2865.760712291|2865.760712291|2865.760712291|2865.760712291|2865.760712291|2865.760712291|2854.4007914345|2775.6760003293|2775.6760003293||2775.6760003293|2775.6760003293|2775.6760003293|2759.5751033324||2759.5751033324|2759.5751033324|2742.722337036|2738.8491582998|2738.8491582998|2738.8491582998|2738.8491582998|2738.8491582998|2738.8491582998|2712.4187139503|2712.4187139503|2706.9930155004|2692.6866838893|2619.2074265436|2536.8415850485|2515.1850944983|2476.8445494426|2400.3759869662|2400.3759869662|2327.1399855179|2273.8222061311|2252.647785347|2252.647785347|2218.2753170522||2214.0450165325|2214.0450165325|2214.0450165325|-2451.4629425525|-2451.4629425525|-2597.5699361694|2473.7029438209|2473.7029438209|2473.7029438209|2473.7029438209|2473.7029438209|2473.7029438209|2473.7029438209|2473.7029438209|2473.7029438209|2473.7029438209|2451.5362741028|2451.5362741028|2451.5362741028||2408.0958601142|2398.9120667936|2376.2527309763|2376.2527309763|2376.2527309763|2376.2527309763|2332.6974788626|2317.2471987362|2233.7746652624|2204.7526731635|2204.7526731635|2186.6696368483|2168.9107076092|2161.6785640103|-2317.1732372958|-2317.1732372958|-2317.1732372958|-2317.1732372958|-2342.3035969953|-2352.2262188836|-2355.5416282514|-2355.5416282514|-2378.379586946|-2382.5630455654|-2382.5630455654|-2382.5630455654|-2382.5630455654|-2382.5630455654|-2382.5630455654|-2382.5630455654|-2382.5630455654|-2382.5630455654|-2468.3756061837|-2488.9173402042|-2541.8803780046|-2562.9819481539|-2562.9819481539|-2567.6802985318|-2567.6802985318|-2567.6802985318|-2567.6802985318|-2567.6802985318|-2567.6802985318|-2567.6802985318|-2666.8392205909|-2845.1369037921|-2845.1369037921|-2845.1369037921|-2845.1369037921|||-2845.1369037921|-2845.1369037921|-2845.1369037921||-2845.1369037921|-2873.0111930673|-2873.0111930673|-2873.0111930673|-2873.0111930673|-2873.0111930673|-2873.0111930673|-2873.0111930673|-2873.0111930673|-2873.0111930673|-2873.0111930673|-2873.0111930673|-2880.8054774585|-2880.8054774585|-2880.8054774585|-2913.3394193984|-2914.9776782696|-2914.9776782696|-2954.391864744|2751.6845127553|2751.6845127553|2751.6845127553|2751.6845127553|2751.6845127553|2751.6845127553|2751.6845127553|2751.6845127553||2746.6216808393|2722.0240898214|-2944.8858029708|-2944.8858029708|-2944.8858029708|-2944.8858029708|-2944.8858029708|-2944.8858029708|-2944.8858029708|-2944.8858029708|-2944.8858029708|-2968.0953366342|-2973.2751069558|-2973.2751069558|-2976.5398888546|-2976.5398888546|-2976.5398888546||-2976.5398888546|-2976.5398888546|-2976.5398888546|-2976.5398888546|-2976.5398888546|-2976.5398888546|-2976.5398888546|-3021.9609876162||-3033.0826304749|-3033.0826304749|-3033.0826304749|-3058.055124515|-3058.055124515|-3058.055124515|-3058.055124515|-3058.055124515|-3087.0890272389|-3129.8766969321|2921.0826902421|2921.0826902421|2921.0826902421|2921.0826902421|2897.7585447135|2889.8923795795|2889.8923795795|2889.8923795795|2863.7970884217|2813.4134315797|2804.070479533|2777.2171994811|2711.6857772012|2705.8082261868||2705.8082261868|2705.8082261868||||2705.8082261868|2686.5369179854|2666.6243533171|2628.2152510087|2628.2152510087|2616.8490753194|2616.8490753194|2613.1100836882|2595.5090311224|2595.5090311224|2595.5090311224
04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500||-2350.1166354828|-2350.9073727587|-2373.8415252874|-2384.9136149347|-2384.9136149347|-2384.9136149347|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856||2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856|2165.5114322856||2128.2274124635|2128.2274124635|2128.2274124635|2128.2274124635|2128.2274124635|2106.1431766903|2106.1431766903|2106.1431766903|2106.1431766903|2106.1431766903|2106.1431766903|-2410.4655265668|-2410.4655265668|-2410.4655265668||-2410.4655265668|-2410.4655265668|-2410.4655265668|-2410.4655265668||-2410.4655265668|-2410.4655265668|-2410.4655265668|-2410.4655265668|-2410.4655265668|-2465.2475636627|-2465.2475636627|-2479.5528485142|-2485.3329119253|-2485.3329119253|-2485.3329119253|-2485.3329119253|-2512.0365688058|-2554.2906320065|-2606.0451466739|-2693.0300918853|-2693.0300918853|-2693.0300918853|-2693.0300918853|-2693.0300918853|-2693.0300918853|-2693.0300918853|-2693.0300918853|-2693.0300918853||-2693.0300918853|-2693.0300918853|-2693.0300918853|-2693.0300918853|-2693.0300918853|-2929.2001020948|-3240.5556689942|-3294.8371726782|-3294.8371726782|-3294.8371726782|-3294.8371726782|-3328.3190807536|-3499.7434230595|-3593.0482478439|-3608.8620343752|3274.8133763904|3274.8133763904|3274.8133763904|3274.8133763904||3274.8133763904|3274.8133763904|3234.9593071005|3164.0658967783|3092.517663087|3084.2418478745|2973.7687198605|2929.1319109561|2881.5354566179|-3209.2831346886|-3209.2831346886|-3209.2831346886|-3209.2831346886|-3209.2831346886|-3209.2831346886|-3230.6304131958|-3230.6304131958|-3349.8115702176|-3477.7350780195|3062.8789391563|3062.8789391563|3062.8789391563|3062.8789391563|3009.0321546181|2990.0876469002|2990.0876469002|2990.0876469002|2990.0876469002|2990.0876469002|2969.7640521114|2936.1822801237|2903.7250371898|2903.7250371898|2793.6944857665|2741.3829610828|2741.3829610828|2741.3829610828|2741.3829610828|2676.8699567587|2569.8832852875|2503.4536503194|2465.8717905178|2465.8717905178|-2416.0010856976|-2416.0010856976|-2416.0010856976|-2416.0010856976|-2416.0010856976|-2416.0010856976|||-2416.0010856976|-2416.0010856976|-2430.6618341946||-2430.6618341946|-2469.0964824384|-2515.7460915983|-2520.3567684425|-2527.1741871584|-2545.8829727824|-2545.8829727824|-2545.8829727824|-2576.1891602434|2346.3645778019|2346.3645778019|2345.1415169643|2345.1415169643|2345.1415169643|2345.1415169643|2345.1415169643|2345.1415169643|2345.1415169643|2345.1415169643|2345.1415169643|2345.1415169643|2345.1415169643|2345.1415169643|2328.6592802028|2328.6592802028|2294.7047557809|2229.3108397566||2127.9639907805|2127.9639907805|2127.9639907805|2127.9639907805|2127.9639907805|2127.9639907805|2127.9639907805|2127.9639907805|2127.9639907805|2123.6544342006|2065.5882602228|2041.3480669143|2008.2730455482|2008.2730455482|2008.2730455482|2008.2730455482|2008.2730455482||2008.2730455482|2008.2730455482|2006.6922728313|1982.4358587015|1942.2620652239|1905.5967391376|1904.940821264|1894.3786902934||1860.504100326|1848.22677814|1832.9126890617|1832.9126890617|1815.2918767352|1671.1854185947|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1658.0316789852|1654.340754428|1597.7952826978|1565.0780918865|1550.6145465405|1520.3494961561|-1611.1980160028||-1611.1980160028|-1611.1980160028||||-1611.1980160028|-1611.1980160028|-1611.1980160028|-1611.1980160028|-1611.1980160028|-1611.1980160028|-1614.831128892|-1630.5353443111|-1630.5353443111|-1632.1503825679|-1656.7504250754
04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1928.1746630917|1928.1746630917|1928.1746630917|1928.1746630917|1928.1746630917|-2047.9353498381|-2047.9353498381|-2047.9353498381|-2047.9353498381|-2047.9353498381|-2047.9353498381|-2047.9353498381|-2047.9353498381|-2047.9353498381|-2047.9353498381|-2049.3353525958|-2049.3353525958|-2049.3353525958|-2049.3353525958||-2050.6226139953|-2063.7265686045|-2063.7265686045|-2063.7265686045|-2063.7265686045|-2063.7265686045|-2072.112854005|-2072.9768953751|-2072.9768953751|-2072.9768953751|-2072.9768953751|-2072.9768953751|-2072.9768953751|-2092.8909948612||-2093.6566609569|-2098.48958979|-2098.48958979|-2098.48958979|-2112.2423576464|-2112.2423576464|-2112.2423576464|-2112.2423576464|-2112.2423576464|-2112.2423576464|-2152.202771011|-2152.202771011|-2152.202771011|-2152.202771011||-2152.202771011|-2152.202771011|-2152.202771011|-2152.202771011||-2159.39196779|-2172.1258861605|-2172.1258861605|-2225.6676512895|-2226.0751680994|2073.921249658|2073.921249658|2073.921249658|2073.921249658|2065.4402773977|2037.2391971086|2015.7102190096|2004.7057988995|1975.6731098883|1957.7756776537|1950.9174196152|1907.6236894585|1907.6236894585|1907.6236894585|1904.6652105094|1898.6557894549|1830.9786549499|1814.5873943888|1780.4304382098||1770.422709122|1748.9418990244|-1955.274486935|-1955.274486935|-1955.274486935|-2083.3327632611|-2147.9252925123|-2181.3451341446|-2181.3451341446|-2181.3451341446|-2181.3451341446|-2198.0223712718|-2279.1915236353|2134.8671423134|2134.8671423134|2134.8671423134|2134.8671423134|2134.8671423134|2119.2222799582||2119.2222799582|2119.2222799582|2119.2222799582|2119.2222799582|2119.2222799582|2119.2222799582|2119.2222799582|2099.8303110647|2077.1725678496|2060.1917420551|2008.324157839|1998.3106886902|1998.3106886902|1964.522206708|-2093.1535867885|-2093.1535867885|-2093.1535867885|-2093.1535867885|-2093.1535867885|-2093.1535867885|-2102.2385952317|-2102.2385952317|-2102.2385952317|-2102.2385952317|-2102.2385952317|-2102.2385952317|-2113.1262169241|1991.3580700629|1991.3580700629|1991.3580700629|1975.203411181|1968.923964421|1968.923964421|1945.83218269|1928.1468696556|1906.0944515403|1906.0944515403|1906.0944515403|1906.0944515403|1902.0299901543|1902.0299901543|1902.0299901543|1902.0299901543|-2041.5092714144|-2041.5092714144|-2045.8234175781|-2045.8234175781|-2045.8234175781|-2051.3094189166|||-2051.3094189166|-2051.3094189166|-2051.3094189166||-2051.3094189166|-2051.3094189166|-2051.3094189166|-2051.3094189166|-2051.3094189166|-2051.3094189166|-2070.2326876851|-2106.3696529835|-2114.6014234364|-2114.6014234364|-2139.7793593738|-2146.6715104153|-2161.3016782393|2030.2583908765|2030.2583908765|2030.2583908765|2030.2583908765|2030.2583908765|2030.2583908765|2030.2583908765|2030.2583908765|2030.2583908765|2030.2583908765|2015.8218667716|2015.8218667716|2015.8218667716|1997.5242964128||1958.554773792|-2080.7191183178|-2080.7191183178|-2080.7191183178|-2080.7191183178|-2080.7191183178|-2080.7191183178|-2113.4101314643|2041.5612548357|2041.5612548357|2041.5612548357|2041.5612548357|2041.5612548357|2041.5612548357|2041.5612548357|2041.5612548357|2035.5680609286||2034.575623254|2034.0192879679|2034.0192879679|2014.1325421865|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702||1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1955.8426609819|1955.8426609819|1955.8426609819|1955.8426609819|1946.1307344243|1920.1452604714|1903.2811857672|1903.2811857672|1884.2568730747|1876.6905840428|1876.6905840428|1855.8506489364|1830.1118321516|1824.1242579462||1802.8047310514|-1902.1227969117||||-1902.1227969117|-1902.1227969117|-1907.5404900145|-1907.5404900145|-1919.6005444605|-1923.3339382894|-1929.0932647661|-1929.6210346764|-1929.6210346764|-1929.6210346764|-1929.6210346764
04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH||-3286.4319935342|-3286.4319935342|-3286.4319935342|-3292.2860745835|-3292.2860745835|-3292.2860745835|-3292.2860745835|-3292.8734162039|-3329.7482402265|-3333.2202669183|-3354.9669632426|-3370.3521813807|-3406.6135348674|-3422.2917627053|-3422.2917627053|-3422.2917627053|-3422.2917627053|-3422.2917627053|-3422.2917627053||-3422.2917627053|-3422.2917627053|-3422.2917627053|-3422.2917627053|-3422.2917627053|-3422.2917627053|-3424.7175781222|-3424.7175781222|-3424.7175781222|-3424.7175781222|-3424.7175781222|3249.1103992957|3249.1103992957|3249.1103992957||3249.1103992957|3249.1103992957|3249.1103992957|3249.1103992957|3249.1103992957|3249.1103992957|3249.1103992957|3249.1103992957|3249.1103992957|3249.1103992957|3249.1103992957|3194.3448881064|-3424.8784656426|-3424.8784656426||-3424.8784656426|-3424.8784656426|-3424.8784656426|-3424.8784656426||-3424.8784656426|-3443.0316284918|-3497.3284365388|-3497.3284365388|-3497.3284365388|-3497.3284365388|-3497.3284365388|-3559.2449833812|-3559.2449833812|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188||-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3581.8819718188|-3654.6466353543|3422.3735562808|3422.3735562808|3422.3735562808|3422.3735562808|3422.3735562808|3422.3735562808|3422.3735562808|3422.3735562808|3422.3735562808|3422.3735562808|3401.9150625343|-3583.684193084|-3583.684193084||-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3583.684193084|-3613.3713256489|-3638.8570284988|-3668.396698332|-3712.2185537022|-3771.7428374469|-3799.9920416076|-3864.5025205032|3641.835246146|3641.835246146|3641.835246146|3641.835246146|3641.835246146|3641.835246146|-3792.3577208074|-3792.3577208074|-3830.5085786749|-3885.0650874165|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|3736.2215115418|||3730.8572350465|3676.6747056072|3619.2496728969||-3821.06078681|-3821.06078681|-3821.06078681|-3821.06078681|-3821.06078681|-3821.06078681|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3844.0559494471|-3845.7627978503|-3845.7627978503|-3845.7627978503|-3845.7627978503|-3845.7627978503|-3845.7627978503|-3845.7627978503|-3867.1253309448|-3882.0497912899||-3882.0497912899|-3933.2219903221|-3956.9688781357|-3965.7987534841|-3982.992288252|-3982.992288252|-3993.7136536133|-4001.5151706814|-4063.7946340905|-4107.8829267672|-4140.3699186302|-4166.2999095892|-4347.0865044248|-4347.0865044248|-4347.0865044248|-4347.0865044248|-4347.0865044248||-4347.0865044248|-4347.0865044248|-4347.0865044248|-4347.0865044248|-4347.0865044248|-4347.0865044248|-4362.478744067|-4362.478744067||-4362.478744067|-4409.8652711856|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4182.0699589204|4180.1888432449|4149.5987147165|4147.5910058229||4147.5910058229|4104.3233398032||||-4291.4507852413|-4291.4507852413|-4291.4507852413|-4291.4507852413|-4331.6119836014|-4356.4022040016|-4385.8440847456|-4385.8440847456|-4385.8440847456|-4385.8440847456|-4480.8267608284
04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-7750.9852756443|-7750.9852756443|-7805.5947507159|-7904.383056351|7528.3313586157|7528.3313586157|7528.3313586157|7528.3313586157|7528.3313586157|7528.3313586157|7528.3313586157|7528.3313586157|7528.3313586157|7528.3313586157|7400.6459540175|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694||7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694||7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7382.0316373694|7319.1268191001|7319.1268191001|7319.1268191001|7319.1268191001|7319.1268191001|7319.1268191001|7280.4742434446|7246.1969958243|7246.1969958243||7246.1969958243|7246.1969958243|7246.1969958243|7246.1969958243||7246.1969958243|7246.1969958243|7246.1969958243|7246.1969958243|7246.1969958243|7246.1969958243|7246.1969958243|7246.1969958243|7246.1969958243|7158.7188842492|7046.1876491658|6888.097387962|6711.94154218|6650.7128246445|6529.6809162716|6448.3676847463|6377.4494989661|6377.4494989661|6377.4494989661|6328.7772210734|6302.5302456371|6166.3669395968|-7054.2826459949|-7054.2826459949||-7054.2826459949|-7054.2826459949|-7054.2826459949|-7054.2826459949|-7054.2826459949|-7688.869606661|-7989.6332480839|-7989.6332480839|-7989.6332480839|-7989.6332480839|-7989.6332480839|-8071.2591645376|7718.4934220809|7718.4934220809|7718.4934220809|7718.4934220809|7718.4934220809|7718.4934220809|7718.4934220809||7718.4934220809|7718.4934220809|7712.1832371369|7712.1832371369|7664.9546137493|7664.9546137493|7628.5606819437|7508.7896466041|7428.5983291408|7428.5983291408|7385.9425879343|7191.7139865936|7187.6822073262|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|7036.0863270799|6951.4869335161|6951.4869335161|6951.4869335161|6951.4869335161|6934.6475783097|6934.6475783097|6934.6475783097|6934.6475783097|6934.6475783097|6879.9234270037|6879.9234270037|6879.9234270037|6879.9234270037|6879.9234270037|6879.9234270037|6879.9234270037|6879.9234270037|6879.9234270037|6879.9234270037|||6753.6371411153|6695.9301567947|6624.4223964386||6450.6359960429|6417.2066622699|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6372.441038043|6243.5787249999|-6697.5724737084|-6697.5724737084|-6697.5724737084|-6697.5724737084|-6697.5724737084|-6697.5724737084|-6697.5724737084|-6697.5724737084|-6697.5724737084||-6697.5724737084|-6697.5724737084|-6697.5724737084|-6697.5724737084|-6708.4474984055|-6708.4474984055|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957||6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957||6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6353.3407368842|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6153.0194929227|5976.2994365808|5719.1104850897|-6027.6344330859||-6027.6344330859|-6027.6344330859||||-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859
04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04520|952705|/equities/iwatani-corp|TOPIX500||-1945.5609845755|-1945.5609845755|-1945.5609845755|-1960.0955384172|-1990.8339980459|-1990.8339980459|-2008.5655533844|-2030.8506148715|-2033.5779195945|-2033.5779195945|-2041.9476884383|-2051.5807649315|-2088.9992686163|-2088.9992686163|-2088.9992686163|-2088.9992686163|-2088.9992686163|-2088.9992686163|-2088.9992686163||-2096.6718650167|-2096.6718650167|-2096.6718650167|-2096.6718650167|-2096.6718650167|-2096.6718650167|-2101.3576277963|-2129.1473642181|-2139.552626909|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671||-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671|-2157.9531236671||-2157.9531236671|-2163.4711915873|-2163.4711915873|-2163.4711915873||-2189.2675810525|-2189.2675810525|-2189.2675810525|-2229.2778778426|2047.9726751371|2047.9726751371|2047.9726751371|2047.9726751371|2047.9726751371|2043.4863273297|2043.4863273297|2018.248697033|1990.4429967033|1958.6727741148|-2157.0752129518|-2157.0752129518|-2157.0752129518|-2157.0752129518|-2157.0752129518|-2157.0752129518|-2157.0752129518|-2157.0752129518|-2157.0752129518|-2157.0752129518||-2157.0752129518|-2157.0752129518|-2157.0752129518|-2157.0752129518|-2157.0752129518|-2358.639125502|-2498.6557613203|-2498.6557613203|-2498.6557613203|-2498.6557613203|-2498.6557613203|-2549.4925125781|2432.3346363825|2432.3346363825|2432.3346363825|2432.3346363825|2432.3346363825|2432.3346363825|2432.3346363825||2432.3346363825|2432.3346363825|2432.3346363825|2432.3346363825|2367.8480951748|2367.8480951748|2367.8480951748|2355.7339946387|2309.759994043|2248.429193786|2248.429193786|2248.429193786|2248.429193786|2238.2546597623|2230.1857330692|2207.4866498008|2207.4866498008|2207.4866498008|2207.4866498008|2207.4866498008|2207.4866498008|2207.4866498008|2207.4866498008|2207.4866498008|2192.776833112|2189.8353701244|2185.0260564121|2185.0260564121|2185.0260564121|2166.778951569|2136.8921298046|2136.8921298046|2136.8921298046|2136.8921298046|2136.8921298046|2136.8921298046|2136.8921298046|2136.8921298046|2136.8921298046|2119.1608931703|2119.1608931703|2119.1608931703|2119.1608931703|2119.1608931703|2119.1608931703|2119.1608931703|2109.9747519015|2109.9747519015|2109.9747519015|||2109.9747519015|2109.9747519015|2109.9747519015||2109.9747519015|2109.9747519015|2109.9747519015|2109.9747519015|2109.9747519015|2109.9747519015|2109.9747519015|2109.9747519015|2109.9747519015|2109.9747519015|2107.3052798906|2104.2704072723|2104.2704072723|2059.4671191914|2046.6301324349|2029.5473693722|2011.8165215246|1950.9109076735|1950.9109076735|1950.9109076735|1950.9109076735|1877.8950144178|1877.8950144178|1877.8950144178|1877.8950144178|1877.8950144178|1877.8950144178||1877.8950144178|1877.8950144178|1877.8950144178|1877.8950144178|1877.8950144178|1877.8950144178|1877.8950144178|1877.8950144178|1839.1055715754|1833.797857306|1803.1226192289|1779.5251324765|1776.264036085|1737.9309087469|1737.9309087469|1731.9748873419|1731.9748873419||1728.791541491|1712.8722734456|1712.8722734456|1681.2717658579|1681.2717658579|1681.2717658579|1681.2717658579|1681.2717658579||1681.2717658579|1681.2717658579|1681.2717658579|1661.8019620644|1640.8910689604|1600.9067432894|1593.3895655547|1593.3895655547|1593.3895655547|1592.4124572138|1592.4124572138|1592.4124572138|1592.4124572138|1592.4124572138|1592.4124572138|1592.4124572138|1592.4124572138|1592.4124572138|1592.4124572138|1592.4124572138|1591.2653792763|1591.2653792763|1574.7531991959|1568.9777150566||1568.9777150566|1538.7530167296||||-1643.2548922939|-1643.2548922939|-1643.2548922939|-1643.2548922939|-1643.2548922939|-1643.2548922939|-1643.2548922939|-1643.2548922939|-1643.2548922939|-1643.2548922939|-1643.2548922939
04521|946279|/equities/izumi-co-ltd|TOPIX500||-3227.7685195287|-3227.7685195287|-3227.7685195287|-3265.3539105875|-3271.2455686265|-3271.2455686265|-3286.2172984739|-3325.6303316376|-3347.9934181339|-3347.9934181339|-3347.9934181339|-3347.9934181339|-3364.2149090376|-3368.6356901699|-3368.6356901699|-3383.6683218993|-3383.6683218993|-3383.6683218993|-3383.6683218993||-3383.6683218993|-3383.6683218993|-3383.6683218993|-3383.6683218993|-3383.6683218993|-3383.6683218993|-3413.9092465547|-3474.343607283|-3526.0484525367|-3581.9835487889|-3581.9835487889|-3581.9835487889|-3581.9835487889|-3581.9835487889||-3581.9835487889|-3581.9835487889|-3637.2039430987|3391.3209600687|3391.3209600687|3391.3209600687|3391.3209600687|3391.3209600687|3391.3209600687|3391.3209600687|3391.3209600687|3391.3209600687|3391.3209600687|3391.3209600687||3391.3209600687|3391.3209600687|3391.3209600687|3381.9121778541||3343.8468642823|3322.452918867|3322.452918867|3293.9476876301|3215.3307640334|-3533.7893754276|-3533.7893754276|-3533.7893754276|-3533.7893754276|-3533.7893754276|-3533.7893754276|-3549.4881949195|-3550.1544721275|-3550.1544721275|-3550.1544721275|-3550.1544721275|-3550.1544721275|-3550.1544721275|-3550.1544721275|-3550.1544721275|-3550.1544721275|-3550.1544721275|-3550.1544721275|-3550.1544721275||-3550.1544721275|-3550.1544721275|-3550.1544721275|-3550.1544721275|-3550.1544721275|3376.0768557922|3376.0768557922|3376.0768557922|3360.9187286579|3330.1874762866|3322.9860847629|3320.1512052921|3309.5277477398|3309.5277477398|3309.5277477398|3309.5277477398|3297.2530530443|3263.1145033825|3244.9605593139||3228.1228436821|3177.5809374246|3142.0875770674|3142.0875770674|3133.6528634082|3126.0031815647|3102.1702017385|-3260.8198524446|-3260.8198524446|-3260.8198524446|-3260.8198524446|-3260.8198524446|-3260.8198524446|-3260.8198524446|-3260.8198524446|-3260.8198524446|-3295.3553916051|-3310.5375205001|-3310.5375205001|-3335.7639116668|-3336.3487907409|-3405.3875452677|-3426.3641903181|-3426.3641903181|-3426.3641903181|-3426.3641903181|-3447.7935447978|-3455.3043316531|-3455.3043316531|-3455.3043316531|-3455.3043316531|-3455.3043316531|-3489.3765914542|-3489.3765914542|-3489.3765914542|-3489.3765914542|-3490.6962127269|-3537.0513474743|-3544.962067866|-3544.962067866|-3544.962067866|-3571.6245198511|-3640.2494665013|-3642.6660738903|-3683.1289709892|-3713.101469121|-3713.101469121|-3713.101469121|-3726.0016323567|||-3776.7795915074|3580.980584495|3580.980584495||3580.980584495|3580.980584495|3580.980584495|3580.980584495|3580.980584495|3580.980584495|3580.980584495|3580.980584495|3580.980584495|3580.980584495|3580.980584495|3553.2661536975|3553.2661536975|3536.8841403673|3536.8841403673|3474.4823781859|3462.6470868732|-3635.4339558263|-3635.4339558263|-3635.4339558263|-3635.4339558263|-3635.4339558263|-3635.4339558263|-3635.4339558263|-3635.4339558263|-3635.4339558263|-3635.4339558263||-3635.4339558263|-3635.4339558263|-3635.4339558263|-3635.4339558263|-3646.7420491198|-3646.7420491198|-3646.7420491198|-3646.7420491198|-3646.7420491198|-3646.7420491198|-3655.6022767997|-3661.0025297775|-3665.2250330861|-3714.5278145401|3559.5708656538|3559.5708656538|3559.5708656538||3559.5708656538|3559.5708656538|3544.6898507264|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603||-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3623.9373136225|-3692.9303484695|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448||-3717.244831448|-3717.244831448||||-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3748.4397304747
04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500||1670.6898705138|1651.2665227931|1636.3794697701|1630.4561355187|1630.4561355187|1606.7243015065|1606.7243015065|1606.7243015065|1606.7243015065|1606.7243015065|1606.7243015065|1606.7243015065|1606.7243015065|1603.5163107857|1603.5163107857|1603.5163107857|1603.5163107857|1556.3514564286|1517.8071738095||1510.332930629|1510.332930629|1507.0508671843|1507.0508671843|1507.0508671843|1507.0508671843|1507.0508671843|1507.0508671843|1507.0508671843|1507.0508671843|1507.0508671843|1507.0508671843|1507.0508671843|1507.0508671843||1494.6458444416|1494.6458444416|1494.6458444416|1494.6458444416|1494.6458444416|1493.051921458|1493.051921458|1493.051921458|1493.051921458|1493.051921458|1493.051921458|1425.0021349534|-1547.1827143416|-1547.1827143416||-1547.1827143416|-1547.1827143416|-1547.1827143416|-1547.1827143416||-1547.1827143416|-1547.1827143416|-1547.1827143416|-1547.1827143416|-1547.1827143416|-1547.1827143416|-1547.1827143416|-1547.1827143416|-1584.0743680955|-1584.0743680955|-1584.0743680955|-1590.6659645506|-1608.9139058476|-1608.9139058476|-1608.9139058476|-1608.9139058476|-1608.9139058476|-1608.9139058476|-1608.9139058476|-1608.9139058476|-1608.9139058476|-1608.9139058476|-1608.9139058476|-1608.9139058476||-1608.9139058476|-1608.9139058476|-1608.9139058476|-1608.9139058476|-1608.9139058476|-1780.9321176084|-1896.0912417872|-1949.8791575413|-1960.9570062295|-1960.9570062295|-1960.9570062295|-1986.0077846994|1880.6662655968|1880.6662655968|1880.6662655968|1880.6662655968|1880.6662655968|1880.6662655968|1880.6662655968||1880.6662655968|1880.6662655968|1843.684739552|1833.7885995023|1818.0706661136|1803.2729623485|1796.5277261296|1796.5277261296|1796.5277261296|1752.8085845884|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1575.5116094652|1548.7906771835|1533.5174190928|1480.0478999901|1480.0478999901|1480.0478999901|1451.080999989|1417.3399999878|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|-1498.8592223509|||-1498.8592223509|-1498.8592223509|-1525.0102470566||-1528.2891633962|-1561.3212926625|-1605.9403251805|-1631.26046619|-1631.26046619|-1631.26046619|-1631.26046619|-1631.26046619|-1688.3262189876|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1580.9251798645|1564.6946442939|1560.5304250542|1560.5304250542|1538.6171389491|1519.1579321656||1478.5921468507|1445.5190520564|-1542.0241547685|-1542.0241547685|-1542.0241547685|-1542.0241547685|-1553.3046164095|1471.5565238257|1471.5565238257|1471.5565238257|1471.5565238257|1471.5565238257|1471.5565238257|1471.5565238257|1471.5565238257|1471.5565238257|1471.5565238257||1471.5565238257|1471.5565238257|1471.5565238257|1457.2572486952|1435.4320967767|1435.4320967767|1435.4320967767|1435.4320967767||1418.8689964185|1410.6599960206|1408.0388844673|1401.126538297|1395.5850425523|1329.9278250581|1315.2094122118|1315.2094122118|1315.2094122118|1315.2094122118|1315.2094122118|1315.2094122118|1315.2094122118|1315.2094122118|1303.869644706|1303.869644706|1302.8328946987|1302.8328946987|1286.3976607763|1278.8862897515|1269.8750490759|1269.8750490759|1256.8056100843|-1349.5151457349||-1349.5151457349|-1349.5151457349||||-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1365.683495261
04523|946303|/equities/jafco-co-ltd|TOPIX500||2021.4412957835|2021.4412957835|2021.4412957835|2021.4412957835|2021.4412957835|1996.7681064261|1971.6467059271|1971.6467059271|1971.6467059271|1971.6467059271|1971.6467059271|1971.6467059271|1971.6467059271|1971.6467059271|1955.1976877794|1955.1976877794|1955.1976877794|1955.1976877794|1955.1976877794||1955.1976877794|1955.1976877794|1938.8585419771|1931.1483799746|-2026.5745816535|-2026.5745816535|-2026.5745816535|-2054.4717573928|-2083.1843965862|1974.7270622197|1974.7270622197|1974.7270622197|1974.7270622197|1974.7270622197||1974.7270622197|1974.7270622197|1974.7270622197|1964.6784718762|1964.6784718762|1959.1427465291|1950.315878953|1950.315878953|1950.315878953|1950.315878953|1950.315878953|1950.315878953|1950.315878953|1950.315878953||1939.2954210589|1931.9864333321|1931.9864333321|1931.9864333321||1931.9864333321|1931.9864333321|1931.9864333321|1931.9864333321|1931.9864333321|1931.9864333321|1909.5955875612|1909.5955875612|1909.5955875612|1897.7173195124|1897.5192439027|1888.9658265585|1881.9855883439|1881.9855883439|1854.3450981598|1842.3834423998|1818.2038248887|1785.3931387652|1774.1590430725|1757.3156034138|1729.9617815709|-1910.5453761892|-1910.5453761892|-1910.5453761892||-1910.5453761892|-1910.5453761892|-1910.5453761892|-1910.5453761892|-1910.5453761892|-1975.7028055592|-1975.7028055592|-1975.7028055592|-1975.7028055592|-1975.7028055592|-1975.7028055592|-2007.253117288|-2047.2322435655|-2047.2322435655|-2062.4247150728|1937.7826267863|1937.7826267863|1937.7826267863|1901.2029186515||1872.1143540572|1860.1319185892|1860.1319185892|1852.6465762102|1840.6249827925|1840.6249827925|1840.6249827925|1840.6249827925|1838.7777586584|1823.7808429537|1813.478714393|1805.5323634482|1805.5323634482|1805.0637371647|1801.0708190719|1790.8842434132|1781.5854856953|1781.5854856953|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1773.7255237115|1759.608400153|1759.608400153|1759.608400153|1737.9051953143|1737.9051953143|1737.9051953143|1737.9051953143|1737.9051953143|1737.9051953143|1714.5891059047|-1817.4014805447|-1817.4014805447|-1817.4014805447|-1817.4014805447|-1817.4014805447|||-1817.4014805447|-1817.4014805447|-1817.4014805447||-1817.4014805447|-1817.4014805447|-1817.4014805447|-1817.4014805447|-1817.4014805447|-1817.4014805447|-1856.2238672719|-1883.6654080799|-1925.6837867554|-1933.8357908141|-1933.8357908141|-1933.8357908141|-1933.8357908141|-1933.8357908141|-1933.8357908141|-1933.8357908141|-1947.3898652026|-1947.3898652026|1815.8720593023|1815.8720593023|1815.8720593023|1815.8720593023|1815.8720593023|1767.0245103359|1753.6105670399|1750.6784078221|1719.1360197821||1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1719.1360197821|1692.0400219801|1685.7944688668||1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884||1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1649.7319717648|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1620.7576508852|1620.7576508852|1603.0866428467|1603.0866428467||1603.0866428467|1603.0866428467||||1603.0866428467|1603.0866428467|1603.0866428467|1603.0866428467|1603.0866428467|1603.0866428467|1603.0866428467|1598.4139180456|1598.4139180456|1598.4139180456|1598.4139180456
04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||2393.9084445889|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372||-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|-2482.4230607372|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796||2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2395.9229926796|2390.747769644|2357.8052395665|2357.8052395665||2357.8052395665|2338.8669328517|2328.9155042351|2328.9155042351||2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2328.9155042351|2325.6838935946|2301.5098817717|2253.3165353019|2225.601705891|2204.6685621011|-2381.397015552|-2381.397015552|-2381.397015552|-2381.397015552|-2381.397015552|-2381.397015552||-2381.397015552|-2381.397015552|-2381.397015552|-2381.397015552|-2381.397015552|-2493.6077950578|-2510.3419945087|-2553.4615447472|-2553.4615447472|-2553.4615447472|-2553.4615447472|-2556.4850497191|-2583.0944996879|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458||-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2590.5958443458|-2591.6064937175|-2620.3683263528|-2652.5759181698|-2675.6399090775|-2698.7241817012|-2698.7241817012|-2698.7241817012|-2698.7241817012|-2698.7241817012|-2698.7241817012|-2698.7241817012|-2698.7241817012|-2698.7241817012|-2750.6102018902|-2758.4570393706|-2758.4570393706|-2777.5633770784|-2800.5981967538|-2804.6924408376|-2810.1542398321|-2810.1542398321|-2810.1542398321|-2816.5324887023|-2838.5808393573|-2838.5808393573|-2838.5808393573|-2838.5808393573|-2846.5620437303|-2863.9022708114|-2906.1941614956|||-2906.1941614956|-2917.5276754136|-2917.5276754136||-2917.5276754136|-2917.5276754136|-2917.5276754136|-2917.5276754136|-2917.5276754136|-2917.5276754136|-2917.5276754136|-2917.5276754136|-2930.1418615707|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2803.6141510989|2707.4601678877||-2831.7293008298|-2831.7293008298|-2831.7293008298|-2831.7293008298|-2831.7293008298|-2831.7293008298|-2833.3037703091|-2833.3037703091|-2833.3037703091|-2833.3037703091|-2833.3037703091|-2861.4764114546|-2871.8733980408|-2871.8733980408|-2871.8733980408|-2871.8733980408|-2872.6739481985||-2872.6739481985|-2876.7937699174|-2876.7937699174|-2876.7937699174|-2876.7937699174|-2876.7937699174|2771.9959067682|2771.9959067682||2771.9959067682|2771.9959067682|2771.9959067682|2771.9959067682|2771.9959067682|2771.9959067682|2771.9959067682|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861||-2860.9074148861|-2860.9074148861||||-2860.9074148861|-2860.9074148861|-2860.9074148861|-2864.5637943179|-2871.972968886|-2871.972968886|-2871.972968886|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173
04525|952973|/equities/japan-airport-terminal|TOPIX500||-5587.2790046228|-5628.926480151|-5628.926480151|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5261.5960202393|5206.2733558215|5194.4099531159||5194.4099531159|5194.4099531159|5171.4555034621|5163.7838927357|5083.1663028156|5083.1663028156|5083.1663028156|5083.1663028156|5083.1663028156|5083.1663028156|5083.1663028156|5083.1663028156|5083.1663028156|5083.1663028156||5083.1663028156|5083.1663028156|5083.1663028156|5029.8225960686|5029.8225960686|4968.6945630477|4968.6945630477|4797.0495144974|4787.2825987619|4787.2825987619|4787.2825987619|4742.8651539411|4742.8651539411|4742.8651539411||4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411||4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4742.8651539411|4716.0168377124|4624.0187085693|4554.4096761881|4351.8440846534|-5034.6415665101|-5034.6415665101|-5034.6415665101|-5034.6415665101||-5034.6415665101|-5034.6415665101|-5034.6415665101|-5034.6415665101|-5034.6415665101|-5435.1572961223|-5661.452551247|-5711.7994227206|-5711.7994227206|-5711.7994227206|-5711.7994227206|5404.4336645014|5404.4336645014|5404.4336645014|5404.4336645014|5379.7596272238|5377.8440302487|5348.493366943|5305.7704077144||5293.9671196827|5276.352355203|5267.0311007513|5267.0311007513|5267.0311007513|5267.0311007513|5265.9356663256|5265.9356663256|5265.9356663256|5237.872962584|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5216.5853109325|5197.2250604287|5197.2250604287|5197.2250604287|5197.2250604287|5197.2250604287|5155.4167338096|5147.8519264552|5121.7104615297|-5526.5701210279|-5526.5701210279|-5526.5701210279|-5526.5701210279|-5526.5701210279|-5526.5701210279|-5526.5701210279|-5526.5701210279|-5526.5701210279|-5569.5223566977|-5652.9692852197|-5690.6880946885|-5798.4867718761|5377.6258090265|-5752.2101540521|-5752.2101540521|-5752.2101540521|||-5752.2101540521|-5752.2101540521|-5752.2101540521||-5752.2101540521|-5752.2101540521|-5834.7531688037|-5834.7531688037|-5834.7531688037|-5834.7531688037|-5848.4479653375|-5850.4295868364|-5850.4295868364|-5902.1995409293|-5974.8883788104|-5992.2093097893|-6028.3324812214|-6028.3324812214|-6085.3138680237|5746.5849231047|5746.5849231047|5746.5849231047|5746.5849231047|5746.5849231047|5746.5849231047|5746.5849231047|5746.5849231047|5746.5849231047|5730.6718078109|5730.6718078109|5730.6718078109||5730.6718078109|5693.2464531232|5555.5516145813|-6008.6912008487|-6008.6912008487|-6008.6912008487|-6019.4891368502|-6019.4891368502|-6069.0619161182|-6069.0619161182|-6069.0619161182|-6082.7602304526|-6082.7602304526|-6082.7602304526|-6082.7602304526|-6082.7602304526|-6082.7602304526||-6082.7602304526|-6082.7602304526|-6082.7602304526|-6082.7602304526|-6082.7602304526|-6082.7602304526|-6178.308006695|-6178.308006695||-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6196.1200074389|-6260.5244400393|-6260.5244400393|-6260.5244400393|-6260.5244400393|-6260.5244400393|-6260.5244400393|-6391.4716000437|-6535.2925400387|-6535.2925400387|-6535.2925400387|-6535.2925400387|-6535.2925400387|-6535.2925400387||-6535.2925400387|-6537.5472667097||||-6568.5953909996|-6568.5953909996|-6605.6615455552|-6607.6794950613|-6637.5876332167|-6637.5876332167|-6637.5876332167|-6637.5876332167|-6637.5876332167|-6637.5876332167|-6637.5876332167
04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH||1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876||1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876||1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1767.4591629876|1736.4546255418|1695.9378093108|1695.9378093108||1634.7920103454|-1747.080824257|-1747.080824257|-1747.080824257||-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257||-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1747.080824257|-1852.7009158411|-1921.1954620457|-1931.3560689396|-1931.8122988218|-1956.4164182985|-1956.4164182985|-1981.5737981095|1868.4505256772|1868.4505256772|1868.4505256772|1868.4505256772|1868.4505256772|1868.4505256772|1868.4505256772||1868.4505256772|1868.4505256772|1868.4505256772|1868.4505256772|1868.4505256772|1850.8061396413|1839.590155157|1788.5723946189|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|1778.3051370563|-1921.5640423937|-1921.5640423937|-1921.5640423937|-1921.5640423937|-1921.5640423937|-1921.5640423937|-1921.5640423937|-1921.5640423937|-1921.5640423937|-1942.2378248819|-1969.6253609799|-1990.9448455332|-2005.1514944874|-2005.1514944874|-2005.1514944874|||-2005.1514944874|-2008.3627716526|-2062.9506994241||-2062.9506994241|-2062.9506994241|-2062.9506994241|-2062.9506994241|-2062.9506994241|-2093.9174438046|-2120.4648078973|-2120.4648078973|1944.2260578853|1944.2260578853|1944.2260578853|1944.2260578853|1944.2260578853|1944.2260578853|1944.2260578853|1924.7249654863|1924.7249654863|1924.7249654863|1924.7249654863|1924.7249654863|1924.7249654863|1924.7249654863|1924.7249654863|1920.9964912245|1920.9964912245|1920.9964912245|1920.9964912245||1920.9964912245|1920.9964912245|1920.9964912245|1920.9964912245|1920.9964912245|1920.9964912245|1920.9964912245|1920.9964912245|1920.9964912245|1919.7857916352|1919.7857916352|1916.0119907058|1848.1244341176|1841.3061791153|1841.3061791153|1841.3061791153|1841.3061791153||1795.090199017|1789.9104238917|1789.9104238917|1789.9104238917|1783.7338043241|1719.0653381379|1706.072597931|1688.6917754789||1639.1853060876|1567.9003400974|1558.9582229803|1558.9582229803|1558.9582229803|1558.9582229803|1556.8672266473|1556.8672266473|1556.8672266473|1556.8672266473|1556.8672266473|1556.8672266473|1556.8672266473|1556.8672266473|1546.2691407193|1545.8546007992|1543.956297283|1543.956297283|1538.1181080922|1528.2145645469|1486.4884050521|1466.9593389467|1424.4251098108|1424.4251098108||1419.3890109009|1391.7703838282||||1391.7703838282|1376.8218885398|1376.8218885398|1376.8218885398|1376.8218885398|1376.8218885398|1376.8218885398|1376.8218885398|-1484.127298099|-1484.127298099|-1505.1414423322
04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE||1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1384.1407874312|1379.4567857731|1379.4567857731|1379.4567857731|1379.4567857731|1379.4567857731|1320.7019841923|-1409.9201878622||-1409.9201878622|-1409.9201878622|-1409.9201878622|-1409.9201878622|-1409.9201878622|-1419.5502087358|-1422.2502319287|-1439.8335910318|1340.4587228644|1340.4587228644|1340.4587228644|1325.2319142938|-1407.5132531355|-1407.5132531355||-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355|-1407.5132531355||-1414.645408965|-1414.645408965|-1414.645408965|-1416.0226766278||-1423.9696406976|-1438.1329341084|-1450.0365934538|-1475.4265732081|-1475.4265732081|-1475.4265732081|-1475.4265732081|-1475.4265732081|-1475.4265732081|-1475.4265732081|-1475.4265732081|-1491.3906368979|-1498.8784854421|-1502.5594282691|-1523.7326980767|-1531.2307756408|-1539.9849176314|-1539.9849176314|-1539.9849176314|-1539.9849176314|-1539.9849176314|-1539.9849176314|-1539.9849176314|-1539.9849176314||-1539.9849176314|-1539.9849176314|-1539.9849176314|-1539.9849176314|-1539.9849176314|1502.6050399612|1502.6050399612|1440.9222666235|-1557.4474815294|-1568.422816703|-1568.422816703|-1573.1364630033|1492.9502532966|1492.9502532966|1492.9502532966|1492.9502532966|1492.9502532966|1492.9502532966|1492.9502532966||1492.9502532966|1492.9502532966|1492.9502532966|1492.9502532966|1492.9502532966|1492.9502532966|1492.9502532966|1492.9502532966|1473.1391703296|-1543.5828535997|-1543.5828535997|-1543.5828535997|-1543.5828535997|-1543.5828535997|-1543.5828535997|-1543.5828535997|-1543.5828535997|-1561.3657113851|-1561.3657113851|-1561.3657113851|-1573.4063459834|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1587.3439268498|-1617.0765853887|1538.0272284886|1538.0272284886|1538.0272284886|1538.0272284886|-1627.5835200026|-1627.5835200026|-1627.5835200026|-1627.5835200026|-1627.5835200026|-1627.5835200026|||-1627.5835200026|-1627.5835200026|-1627.5835200026||-1627.5835200026|-1627.5835200026|-1627.5835200026|-1627.5835200026|-1627.5835200026|-1627.5835200026|-1627.5835200026|-1633.7316888918|-1650.8407654353|-1655.6564060392|-1667.3573534771|-1667.3573534771|-1667.3573534771|-1667.3573534771|-1667.3573534771|-1667.3573534771|-1699.4751277495|-1699.4751277495|-1706.9168086106|-1727.5464540117|1624.6539855568|1624.6539855568|1624.6539855568|1624.6539855568|1624.6539855568|1624.6539855568|1604.6693804926||1604.6693804926|1604.6693804926|1604.6693804926|1604.6693804926|1604.6693804926|1604.6693804926|1604.6693804926|1604.6693804926|1579.9659783251|1550.0733092501|1535.6647880556|1535.5799852539|1535.5799852539|1510.2833169487|1498.4814632764|1486.0071814182|1475.9780017509||1475.9780017509|1467.9790145073|1467.9790145073|1445.0044605636|-1537.6601626385|-1537.6601626385|-1537.6601626385|-1537.6601626385||-1537.6601626385|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1457.6664223573|1448.5460248414|1430.884472046|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134||-1501.1881896134|-1501.1881896134||||-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1507.0979884593|1415.0686666393|1415.0686666393|1415.0686666393
04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||1433.8438692954|1433.8438692954|1433.8438692954|1433.8438692954|1433.8438692954|1433.8438692954|1433.8438692954|1433.8438692954|1433.8438692954|1433.8438692954|1433.8438692954|1433.8438692954|1432.10354234|1432.10354234|1409.4148670865|1409.4148670865|1400.3220745405|-1439.9259840883|-1439.9259840883||-1439.9259840883|-1439.9259840883|-1439.9259840883|-1439.9259840883|-1439.9259840883|-1439.9259840883|-1447.5288712092|-1462.3732161701|-1462.3732161701|-1462.3732161701|-1462.3732161701|-1462.3732161701|-1462.3732161701|-1462.3732161701||-1462.3732161701|-1462.3732161701|-1462.3732161701|-1462.3732161701|-1462.3732161701|-1462.3732161701|-1462.3732161701|-1462.3732161701|-1472.5905418407|-1472.5905418407|-1472.5905418407|-1472.5905418407|-1472.5905418407|-1472.5905418407||-1472.5905418407|-1472.5905418407|-1472.5905418407|-1472.5905418407||-1476.9339353785|-1483.4647350352|-1483.4647350352|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004||-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|-1490.9603493004|1484.0170105618|1484.0170105618|1484.0170105618|-1603.5212475147|-1603.5212475147|-1603.5212475147|-1621.6347194608|-1649.1496882897|-1675.8329869886|-1685.0644299873|1597.0830464015|1597.0830464015|1597.0830464015|1597.0830464015||1597.0830464015|1597.0830464015|1579.3144960017|1577.269884776|1577.269884776|1577.269884776|1572.1887608622|1565.2097342914|1558.0941492126|1544.5768324585|1522.8075916205|1498.2501131118|1498.2501131118|1481.472347902|1480.533762842|1480.533762842|1458.2319587133|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1438.017988078|1436.1619617102|1436.1619617102|1436.1619617102|1436.1619617102|||1425.2077352335|-1513.9747779511|-1513.9747779511||-1513.9747779511|-1513.9747779511|-1513.9747779511|-1513.9747779511|-1513.9747779511|-1513.9747779511|-1513.9747779511|-1521.499753279|-1548.94417031|-1558.1308920576|-1558.1308920576|-1558.1308920576|-1578.9509911751|-1580.0295163058|-1580.0295163058|-1580.0295163058|-1580.0295163058|-1580.0295163058|-1580.0295163058|-1601.1716847842|1489.1853130748|1489.1853130748|1489.1853130748|1489.1853130748|1489.1853130748|1489.1853130748|1459.8170145276||1427.2833512686|1427.2833512686|1422.41489134|1422.41489134|1422.41489134|1422.41489134|1422.41489134|1422.41489134|1405.7387681556|1395.1545010754|1395.1545010754|1395.1545010754|1395.1545010754|1374.5487667597|1374.5487667597|1361.4636486848|1361.4636486848||1361.4636486848|1361.4636486848|1361.4636486848|1361.4636486848|1361.4636486848|1361.4636486848|1361.4636486848|1361.4636486848||1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1337.6023700903|1297.3637445447|1281.001536475|1281.001536475|1275.2239294166|1269.9432549074|1254.6313943415|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686||-1321.4010213686|-1321.4010213686||||-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686
04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE||2956.3352817693|2956.3352817693|2956.3352817693|2956.3352817693|2956.3352817693|2894.3169797436|2894.0610147375|2894.0610147375|2894.0610147375|2868.3455719305|2833.5228577006|2570.7086525386|2570.7086525386|2570.7086525386|2513.9834054027|2513.9834054027|2513.9834054027|-2595.4821767031|-2595.4821767031||-2595.4821767031|-2595.4821767031|-2595.4821767031|-2595.4821767031|-2595.4821767031|-2610.1190852256|-2636.1323169174|-2676.8970187971|-2691.6355764412|-2731.8728627124|-2756.7755318414|-2756.7755318414|-2756.7755318414|-2770.3573982698||-2770.3573982698|-2770.3573982698|-2770.3573982698|-2770.3573982698|-2770.3573982698|-2770.3573982698|-2770.3573982698|-2770.3573982698|-2770.3573982698|-2770.3573982698|-2774.3178395006|-2774.3178395006|-2774.3178395006|-2774.3178395006||-2774.3178395006|-2774.3178395006|-2774.3178395006|-2774.3178395006||-2774.3178395006|-2791.4920438896|-2808.3244932106|-2847.8790039638|-2847.8790039638|-2895.2611160046|-2895.2611160046|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573||-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-2919.0395658573|-3166.9409908292|-3166.9409908292|-3166.9409908292|-3166.9409908292|-3166.9409908292|-3166.9409908292|-3202.9899898103|-3276.0999886781|3068.1229250952|3068.1229250952|3068.1229250952|3068.1229250952|3068.1229250952|3068.1229250952||3068.1229250952|3068.1229250952|3068.1229250952|3068.1229250952|3068.1229250952|3068.1229250952|3027.3032501058|3026.0036112287|3002.5595680319|2965.7328533687|2957.8698370764|2914.3735762365|2914.3735762365|2914.3735762365|2880.2328101685|2880.2328101685|2848.4531224094|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3032.0614420997|-3060.2812626151|-3060.2812626151|-3060.2812626151|-3060.2812626151|-3060.2812626151|-3060.2812626151|-3060.2812626151|-3060.2812626151|-3060.2812626151|-3060.2812626151|2810.869266539|||2810.869266539|2810.869266539|2810.869266539||2810.869266539|2810.869266539|2810.869266539|2810.869266539|2810.869266539|2810.869266539|2810.869266539|2810.869266539|2810.869266539|2810.869266539|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2810.110952666|2787.5399474067|2775.6432919002|2775.6432919002||2775.6432919002|2775.6432919002|2775.6432919002|2775.6432919002|2775.6432919002|2775.6432919002|2775.6432919002|2775.6432919002|2775.6432919002|2726.6036576669|2695.1985085187|2694.0816761319|2643.2018623688|-2835.178582159|-2835.178582159|-2835.178582159|-2835.178582159||-2835.178582159|-2835.178582159|-2837.0769302593|-2837.0769302593|-2837.0769302593|-2837.4738448682|2666.1272465935|2636.1969406594||2615.675235382|2615.675235382|2606.8872285578|2606.8872285578|2606.8872285578|2606.8872285578|2606.8872285578|2606.8872285578|2592.0529699098|2592.0529699098|2592.0529699098|2592.0529699098|2548.2532998997|2539.781444333|2534.1412808002|2534.1412808002|2534.1412808002|2534.1412808002|2532.1462256398|2532.1462256398|2532.1462256398|2532.1462256398|2532.1462256398|2532.1462256398||2496.2735840442|-2618.3760849873||||-2618.3760849873|-2618.3760849873|-2630.0845388748|-2633.2050431943|-2639.8536257809|-2639.8536257809|-2639.8536257809|-2651.5873619787|-2676.129459233|-2676.129459233|-2696.7271769256
04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500||5769.2069782476|5769.2069782476|5769.2069782476|5769.2069782476|5769.2069782476|5748.5184886798|5748.5184886798|5748.5184886798|5245.5760985331|5219.5928387433|5219.5928387433|5219.5928387433|5219.5928387433|5219.5928387433|5219.5928387433|5219.5928387433|-5701.3843089941|-5701.3843089941|-5701.3843089941||-5737.482565549|-5807.3094177626|-5807.3094177626|-5807.3094177626|-5854.5104641807|5187.4387981343|5187.4387981343|5187.4387981343|5187.4387981343|5187.4387981343|5187.4387981343|5180.9875534825|5128.4306149806|5083.0779352412||5083.0779352412|5083.0779352412|5083.0779352412|5083.0779352412|5049.5310391569|4886.8669947283|4886.8669947283|4886.8669947283|4681.2411052536|4630.9396361156|4630.9396361156|4526.8218179062|4398.4686865625|4277.1318739583||-4530.8896441555|-4530.8896441555|-4530.8896441555|-4530.8896441555||-4530.8896441555|-4530.8896441555|-4530.8896441555|4114.379066631|4114.379066631|4114.379066631|4114.379066631|4114.379066631|4114.379066631|4114.379066631|4039.3100740344|3914.4026594262|3914.4026594262|3914.4026594262|3914.4026594262|3914.4026594262|3914.4026594262|3914.4026594262|3914.4026594262|3914.4026594262|3914.4026594262|3668.4473993624|3587.7193326249|3475.2992584721||3428.2769538579|3397.9188376199|3147.6320417999|-3918.3801953088|-3918.3801953088|-4273.7557725654|-4560.6730806282|-4602.4937214269|-4602.4937214269|-4602.4937214269|-4602.4937214269|-4655.4374682521|4370.0491460913|4370.0491460913|4370.0491460913|4370.0491460913|4370.0491460913|4370.0491460913|4287.8807249039||4287.8807249039|4287.8807249039|4287.8807249039|4287.8807249039|4287.8807249039|4287.8807249039|4283.3119165599|4172.2354628443|-4546.9940362074|-4546.9940362074|-4546.9940362074|-4546.9940362074|-4601.1600402304|-4612.8444891449|-4646.6605434943|-4674.5117149937|-4712.0685722152|-4776.4650802392|-4798.8116601725|-4798.8116601725|-4798.8116601725|-4798.8116601725|-4875.0241717121|4420.787368995|4420.787368995|4420.787368995|4420.787368995|4420.787368995|4420.787368995|4420.787368995|4420.787368995|4420.787368995|4420.787368995|4420.787368995|4305.0970766611|4274.2054209132|4274.2054209132|4274.2054209132|4274.2054209132|4128.7282454591|3949.9758282879|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|||3622.5874952555|3622.5874952555|3622.5874952555||3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3622.5874952555|3550.4861058394|3435.6512287105|3293.5569207894|3205.762579958|3205.762579958|3205.762579958|3200.2917555089|3126.4352838988|3105.2209021472|3105.2209021472|3105.2209021472|3105.2209021472|2962.6898912747|2912.0998791941|2856.9443102157|2802.6255962477||2802.6255962477|2802.6255962477|2802.6255962477|2802.6255962477|2802.6255962477|2802.6255962477|2802.6255962477|2802.6255962477|2777.6951069419|2747.1890077132|2744.7981576706|2744.7981576706|2703.4701751896|2573.7446390995|2555.5495989995|2462.1384433327|2421.1260481475||2369.5567201639|2360.5052100788|2360.5052100788|2341.3946778654|-2490.9068281044|-2490.9068281044|-2490.9068281044|-2490.9068281044||-2490.9068281044|-2490.9068281044|-2491.3131423382|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279||-2510.3309199279|-2510.3309199279||||-2510.3309199279|-2510.3309199279|-2510.3309199279|-2512.5343554755|-2559.7881727505|-2579.8337783036|-2579.8337783036|-2579.8337783036|-2579.8337783036|-2579.8337783036|-2588.0540472884
04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE||-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663||-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4329.8694492663|-4331.056171833|-4331.056171833|-4331.056171833|-4341.4513020367|4165.0577438762|4165.0577438762|4165.0577438762|4165.0577438762||4165.0577438762|4165.0577438762|4111.2863820847|4103.6992371416|4103.6992371416|4060.5036328428|4060.5036328428|4060.5036328428|4060.5036328428|4060.5036328428|4060.5036328428|3995.9726498243|3995.9726498243|3995.9726498243||3995.9726498243|3995.9726498243|3995.9726498243|3995.9726498243||3995.9726498243|3995.9726498243|3995.9726498243|3995.9726498243|3990.515063463|3990.515063463|3990.515063463|3990.515063463|3990.515063463|3972.90562607|3968.0062511889|3948.1736124321|3913.0262360357|3896.6772785126|3896.6772785126|3896.6772785126|3843.585865014|3766.6643271056|3766.6643271056|3766.6643271056|3766.6643271056|3720.9048078951|3609.8942309946|-4072.48468975||-4072.48468975|-4072.48468975|-4072.48468975|-4072.48468975|-4072.48468975|-4378.8163219444|-4517.8194329192|-4517.8194329192|-4517.8194329192|-4517.8194329192|-4517.8194329192|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168||-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4548.8069843168|-4609.6188714631|4449.0241043445|4449.0241043445|4449.0241043445|4449.0241043445|4449.0241043445|4449.0241043445|4433.6378937161|4405.6438709284|4405.6438709284|4405.6438709284|4405.6438709284|4352.7154121426|4305.6363988258|4305.6363988258|4305.6363988258|4305.6363988258|4305.6363988258|4304.5659942475|4304.5659942475|4304.5659942475|4304.5659942475|4265.5177713861|4247.2285566715|4247.2285566715|4247.2285566715|4247.2285566715|4247.2285566715|4247.2285566715|4165.7539518573|4165.0974714287|4165.0974714287|||4136.5527460319|4113.6141622577|4075.5157358419||4037.144356436|4037.144356436|4037.144356436|4033.3826182623|4032.9793490948|4032.9793490948|4032.9793490948|4032.9793490948|4032.9793490948|4032.9793490948|4017.9214989942|3996.7858012274|3996.7858012274|3993.7062966429|3993.7062966429|3993.7062966429|3993.7062966429|3985.4769094356|3985.4769094356|3964.9187882618|3927.9097647354|3897.8441830393|3881.1046478214|3863.505164246|3860.9501824956|3851.5557583284|3835.8397314761||3791.4885905289|-3935.6339471812|-3935.6339471812|-3935.6339471812|-3935.6339471812|-3935.6339471812|-3946.4266079792|-3973.3073421991|-3983.526532509|-3983.526532509|-3983.526532509|-3984.3072583433|3856.3734882112|3856.3734882112|3856.3734882112|3856.3734882112|3856.3734882112||3856.3734882112|3856.3734882112|3856.3734882112|3856.3734882112|3856.3734882112|3856.3734882112|3856.3734882112|3856.3734882112||3807.310224373|3807.310224373|3807.310224373|3807.310224373|3772.4558048589|3758.8953387322|3753.2725985913|3721.9139984348|3696.6266649275|3692.5390530262|3692.5390530262|3692.5390530262|3692.5390530262|3692.5390530262|3692.5390530262|3692.5390530262|3692.5390530262|3692.5390530262|3671.710058918|3656.2889543534|3651.1715485844|3651.1715485844|3628.3017206493|-3779.570237177||-3779.570237177|-3779.570237177||||-3779.570237177|-3779.570237177|-3845.1860851888|-3845.1860851888|-3845.1860851888|-3845.1860851888|-3845.1860851888|-3845.1860851888|-3845.1860851888|-3845.1860851888|-3851.2173891219
04532|952101|/equities/jcr-pharmaceuticals|TOPIX500||665.01873898755|665.01873898755|665.01873898755|665.01873898755|665.01873898755|638.02082109728|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123||631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|631.47144177123|627.85715752359|624.28573058176|624.07024116561|624.07024116561||624.07024116561|624.07024116561|624.07024116561|624.07024116561|624.07024116561|621.81820291038|621.81820291038|621.81820291038|621.81820291038|621.81820291038|621.81820291038|621.81820291038|619.29800323376|608.83086818982||608.83086818982|600.71462915687|600.71462915687|600.71462915687||600.71462915687|599.40514350763|584.33351050325|584.33351050325|584.30063025093|584.30063025093|575.05633364312|575.05633364312|574.45148182569|570.52527332067|570.52527332067|570.52527332067|570.52527332067|567.63919257852|559.18418836854|559.18418836854|552.42687596505|539.69652885005|528.66280983339|513.12534425933|506.91704917703|-567.14068551928|-567.14068551928|-567.14068551928||-567.14068551928|-567.14068551928|-567.14068551928|-567.14068551928|-567.14068551928|-608.43409502142|-627.78900619929|-627.78900619929|595.61608888144|595.61608888144|595.61608888144|595.61608888144|595.61608888144|595.61608888144|595.61608888144|595.61608888144|595.61608888144|590.62898764604|581.30998627338||578.67776252598|575.5721985571|575.5721985571|575.5721985571|575.5721985571|575.5721985571|575.08022061899|570.30891434444|570.30891434444|566.67657149382|561.91841277091|556.40934752323|553.39927502582|551.61030558424|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-600.66101393071|-611.40112658968|-629.50125176631|-637.00139085146|-646.61265650162|-651.84739611291|-689.44155123657|-703.5897747852|-703.5897747852|-703.5897747852|-703.5897747852|-716.15530531689|-728.72811701876|-747.19790779862|-846.09975706076|-846.09975706076|-846.09975706076|-846.09975706076|||-846.09975706076|-846.09975706076|-846.09975706076||-846.09975706076|-848.39312615076|-848.39312615076|-848.39312615076|-848.39312615076|-848.39312615076|-852.509930831|-852.509930831|-852.509930831|-852.509930831|-852.509930831|-852.509930831|-867.16040843333|-867.16040843333|-869.40173880658|-869.40173880658|-871.26140593405|-871.26140593405|-880.34600659339|-909.5511184371|-914.33457604123|-926.09397337914|-933.85058441869|-933.85058441869|-945.45898032682|-945.45898032682|-945.45898032682||-945.45898032682|-945.45898032682|-945.45898032682|-945.45898032682|-945.45898032682|-945.45898032682|-945.45898032682|-960.28775591869|-975.81972879855|-982.57747644283|-984.3083071587|-987.65213760079|-987.65213760079|-987.65213760079|-987.65213760079|-987.65213760079|-987.65213760079||-1006.5579306675|-1017.0088118528|-1029.3431242809|-1031.9174373838|-1031.9174373838|-1034.5749304265|-1054.8054782517|-1089.0060869463||-1098.0623188292|-1107.013687588|-1114.0152084311|-1132.4057871457|-1148.2565800262|-1148.2565800262|-1148.2565800262|-1148.2565800262|-1148.2565800262|-1148.2565800262|-1203.1184222513|1114.1928108268|1114.1928108268|1114.1928108268|1114.1928108268|1114.1928108268|1114.1928108268|1114.1928108268|1114.1928108268|1111.6948281813|1111.6948281813|1107.9386979792|-1213.9294374989|-1213.9294374989||-1213.9294374989|-1213.9294374989||||-1213.9294374989|-1213.9294374989|-1213.9294374989|-1213.9294374989|-1213.9294374989|-1238.3104861099|-1238.6227623443|-1252.6128427219|-1252.6128427219|-1252.6128427219|-1282.4587141355
04533|952482|/equities/jeol-ltd|TOPIX500||-5768.1318070505|-5807.9797856117|-5865.3108729019|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542|5415.0401837542||-5826.0779372371|-5826.0779372371|-5826.0779372371|-5826.0779372371|-5826.0779372371|-5826.0779372371|5393.1703736689|5393.1703736689|5393.1703736689|5393.1703736689|5393.1703736689|5393.1703736689|5393.1703736689|5393.1703736689||-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022|-5915.9704472022||-5915.9704472022|-5915.9704472022|-5915.9704472022|-5953.3560524469||-6039.006724941|-6096.1934875815|-6096.1934875815|-6168.8191204709|-6168.8191204709|-6377.1323560788|-6564.0359511987|6055.0796279853|6055.0796279853|6055.0796279853|5967.2551422059|5824.2279357844|5780.1587677766|5780.1587677766|5780.1587677766|5780.1587677766|5780.1587677766|5521.6208530851|5518.6342812056|5377.093645784|5315.99293976|4904.6588219556|-5676.6033470934|-5676.6033470934||-5676.6033470934|-5676.6033470934|-5676.6033470934|-5676.6033470934|-5676.6033470934|-6205.9481634372|-6433.393289365|-6433.393289365|-6433.393289365|-6433.393289365|-6433.393289365|-6670.8258770723|-6965.6954189692|-7190.4393544102|-7261.4881715669|6571.8929966396|6571.8929966396|6571.8929966396|6571.8929966396||6571.8929966396|6571.8929966396|6571.8929966396|6571.8929966396|6571.8929966396|6571.8929966396|6571.8929966396|6571.8929966396|6571.8929966396|6571.8929966396|6399.4922184884|-7031.2381691672|-7031.2381691672|-7031.2381691672|-7031.2381691672|-7031.2381691672|-7034.4312990747|-7115.3125545275|-7188.2917272527|6451.1121234014|6451.1121234014|6451.1121234014|6451.1121234014|6451.1121234014|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|-7031.4278163525|||-7031.4278163525|-7031.4278163525|-7031.4278163525||-7031.4278163525|-7183.3572113283|-7183.3572113283|-7183.3572113283|-7183.3572113283|-7304.2302348092|6819.6506294617|6819.6506294617|6819.6506294617|6819.6506294617|6819.6506294617|6641.3895882907|6591.7106536564|6439.4562818404|6362.8958687116|6221.7973687797|6221.7973687797|6188.0090972589|6188.0090972589|-6631.4234835859|-6631.4234835859|-6631.4234835859|-6631.4234835859|-6631.4234835859|-6631.4234835859|-6631.4234835859|-6631.4234835859||-6631.4234835859|-6631.4234835859|-6631.4234835859|-6696.8594262066|-6735.486945934|-6735.486945934|-6852.0410510378|-6977.8591117254|-6977.8591117254|-6977.8591117254|-6977.8591117254|-6977.8591117254|-6977.8591117254|-6977.8591117254|-6977.8591117254|-6977.8591117254|-6977.8591117254||-6977.8591117254|-6977.8591117254|-6989.9616195455|-6989.9616195455|-6989.9616195455|-6989.9616195455|-6989.9616195455|-7013.7351328284||6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6355.7803796766|6355.7803796766|6146.311532974|5864.5081000085|5864.5081000085|5864.5081000085|5864.5081000085|5864.5081000085|5856.4534444539|5780.6751651715|5780.6751651715|5780.6751651715||5780.6751651715|5780.6751651715||||5780.6751651715|5744.861294635|5681.9569940389|5670.1356121536|5670.1356121536|5670.1356121536|5670.1356121536|5670.1356121536|5670.1356121536|5670.1356121536|5670.1356121536
04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||-1787.6858995133|-1787.6858995133|-1787.6858995133|-1813.8176661259|-1840.4085179177|-1842.259464353|-1844.0660715033|-1845.6485891677|-1845.6485891677|-1845.6485891677|-1849.3317657419|-1868.4797397133|-1894.1719330147|-1895.3075286151|-1895.3075286151|-1895.3075286151|-1895.3075286151|-1895.3075286151|-1895.3075286151||-1895.3075286151|-1895.3075286151|-1895.3075286151|-1895.3075286151|-1895.3075286151|-1895.3075286151|-1901.5083651279|-1915.7315168088|-1921.4239075653|-1945.0265639615|-1954.1128488461|-1962.0745047483|-1962.0745047483|-1971.6105608314||-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051||-1987.8913866051|-1987.8913866051|-1987.8913866051|-1987.8913866051||-1988.5449217347|-1988.5449217347|-1992.5221352608|-2033.8143645195|-2033.8143645195|-2082.8770716883|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619||-2083.6415885619|-2083.6415885619|-2083.6415885619|-2083.6415885619|-2097.4628761799|-2226.3198624221|-2259.4138637778|-2259.4138637778|-2259.4138637778|-2259.4138637778|-2259.4138637778|-2266.7376264197|-2310.7362515775|-2348.8180573083|-2373.5756192314|-2407.3340213683|2298.9259083536|2298.9259083536|2298.9259083536||2298.9259083536|2298.9259083536|2298.9259083536|2298.9259083536|2298.9259083536|2298.9259083536|2298.9259083536|2269.0843426152|-2352.1732847836|-2352.1732847836|-2352.1732847836|-2352.1732847836|-2352.1732847836|-2352.1732847836|-2352.1732847836|-2352.1732847836|-2352.1732847836|-2356.4425386484|-2369.1305984982|-2378.9228872203|-2380.0532080225|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2395.9042801596|-2402.8936446217|-2405.1673443404|-2405.1673443404|-2405.1673443404|-2405.1673443404|-2422.3803826004|-2442.6609661734|-2442.6609661734|-2445.9288513037|-2458.0598347819|-2460.8442608688|-2468.2624003488|-2468.2624003488|||-2468.2624003488|-2468.2624003488|-2471.5832103071||-2471.5832103071|-2492.0369003412|-2495.3491469917|-2495.3491469917|-2495.3491469917|-2495.3491469917|-2519.6379411019|-2542.1532678909|-2597.2814087677|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2457.5176493455|2418.9362770506||2385.9966664859|2385.9966664859|2385.9966664859|2385.9966664859|2385.9966664859|2385.9966664859|2385.9966664859|2385.9966664859|2385.9966664859|2385.9966664859|2385.9966664859|2359.1661202345|2359.1661202345|2359.1661202345|2359.1661202345|2316.4623558161|2291.2359509068||2277.9566121187|2229.6157873771|2229.6157873771|2229.6157873771|2229.6157873771|2229.6157873771|2229.6157873771|2229.6157873771||2229.6157873771|2229.6157873771|2229.6157873771|2229.6157873771|2229.6157873771|2225.6367745396|2225.6367745396|2219.1519717107|2211.1688574563|2206.8941344583|2206.8941344583|2206.8941344583|2206.8941344583|2206.8941344583|2206.8304137454|2206.8304137454|2206.8304137454|2206.8304137454|2191.210164221|2191.210164221|2191.210164221|2191.210164221|2178.049585458|2178.049585458||2155.3606505089|2092.1229450099||||2078.4977166776|2069.0807963085|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683
04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500||-1390.5790706821|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1390.5790706821|-1421.4211896468|1325.3574216093|1325.3574216093|1325.3574216093|1318.6749128992|1271.2776809992|1253.7252011102||1247.889137173|1247.889137173|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755||1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1244.6678532755|1234.3809480839|1224.0899423154|-1288.370901794|-1288.370901794|-1288.370901794|-1288.370901794|-1288.370901794|-1288.370901794|-1288.370901794||-1288.370901794|-1288.370901794|-1288.370901794|-1288.370901794||-1288.370901794|-1288.370901794|-1288.370901794|-1308.5787797711|-1312.9486441901|-1345.0878323335|1243.4714234109|1243.4714234109|1243.4714234109|1243.4714234109|1236.9404704565|1224.8925561191|1224.8925561191|1216.9639512435|1193.348834715|1174.9431496833|1165.3952670553|1165.3952670553|1165.3952670553|1153.8280745059|1145.6145272288|1121.2661413653|1096.2123792948|1060.8794806108||1060.8794806108|-1190.3919073078|-1190.3919073078|-1190.3919073078|-1190.3919073078|-1275.1743441658|1236.9528975698|1236.9528975698|1236.9528975698|1236.9528975698|1236.9528975698|1236.9528975698|1236.9528975698|1236.9528975698|1236.9528975698|1236.9528975698|1236.9528975698|1226.5587750775|-1294.215197347||-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1294.215197347|-1299.1661408887|-1299.1661408887|-1299.1661408887|-1299.1661408887|-1299.1661408887|-1299.1661408887|-1299.1661408887|-1306.6012676541|-1321.9736307268|-1334.243111914|-1334.243111914|-1334.243111914|-1334.243111914|-1376.1439599554|-1376.1439599554|-1376.1439599554|-1376.1439599554|-1376.1439599554|-1390.6321777282|-1419.2872808343|-1419.2872808343|-1419.2872808343|-1438.9303120381|-1489.7738057174|-1489.7738057174|-1489.7738057174|-1489.7738057174|-1489.7738057174|-1497.7793897746|-1497.7793897746|||-1511.0048775273|-1522.5054194748|1464.6254304985||1464.6254304985|1464.6254304985|1464.6254304985|1464.6254304985|1464.6254304985|1464.6254304985|1464.6254304985|1464.6254304985|1464.6254304985|1464.6254304985|1464.6254304985|1447.4943586402|1447.4943586402|1439.3788378274|1439.3788378274|1426.260910898|1426.260910898|1410.6079816913|1410.6079816913|1410.6079816913|1410.6079816913|1410.6079816913|1410.6079816913|1410.0476429235|1410.0476429235|1410.0476429235|1390.8029365817||1379.4754850908|1363.4449834342|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1489.1260947383|-1511.0012163759|-1520.6433009272|-1520.6433009272||-1520.6433009272|-1547.7703343635|-1584.6777563286|-1584.6777563286|-1584.6777563286|-1592.7256602587|-1592.7256602587|-1592.7256602587||1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1661.010016263|1616.6500180701|1599.8889089667||1585.2098988519|-1670.0496153862||||-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1679.166239318
04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4325.3867351623|4324.6929746901|4324.6929746901|4324.6929746901|4324.6929746901|4324.6929746901|4324.6929746901|4322.8255274334|4321.8061415927|4321.3957128808|4320.7174587564|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|||4319.3804520384|4319.3804520384|4319.3804520384||4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4319.3804520384|4318.890264083|4318.890264083|4318.890264083|4318.890264083|4318.890264083|4318.8225156477|4316.1916840531|4316.0463156145|4315.1070173494|4312.9522414994|4311.0580461104|4305.8978290116|4300.2198100129|4294.1331222365|4289.1479135961|4281.3310151068|4277.3122390076|4274.3469322307|4269.052146923|4263.1690521366||4257.6322801518|4245.3692001687|4233.6880001874|4217.097777986|4205.94197554|4192.3244172667|4187.3604636296|4181.6227373662|4179.4141526292|4166.9046140324|4154.1717933693|4123.4686592993|3976.2567568372|3976.2567568372|3976.2567568372|3976.2567568372|3976.2567568372||3976.2567568372|3976.2567568372|3969.5145146138|3969.5145146138|3956.9050162375|3932.6166847084|3912.4074274537|3892.5638082819||-3996.1964075904|-3996.1964075904|-3996.1964075904|-3996.1964075904|-3996.1964075904|-4060.3848973227|3995.502884331|3995.502884331|3995.502884331|3994.1143159233|3991.4047954704|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3975.3790640704|3975.3790640704||3975.3790640704|3975.3790640704||||3975.3790640704|3975.3790640704|3975.3790640704|3975.3790640704|3975.3790640704|3975.3790640704|3975.3790640704|3975.3790640704|3975.3790640704|3966.4000790993|3966.4000790993
04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500||-1119.4232336866|-1119.4232336866|-1123.5258152074|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|1030.7399849741|999.74552122648|-1065.6608866672||-1065.6608866672|-1065.6608866672|-1065.6608866672|-1065.6608866672|-1065.6608866672|-1065.6608866672|-1067.4843117374|-1068.7162394332|-1068.7162394332|-1068.7162394332|-1068.7162394332|-1080.168041102|-1083.7978234466|-1100.8309149407||-1103.423238823|-1114.9702653589|-1117.9391837321|-1123.6192499515|-1123.6192499515|-1123.6192499515|-1123.6192499515|-1123.6192499515|-1123.6192499515|-1123.6192499515|-1146.5485484922|-1146.5485484922|-1146.5485484922|-1146.5485484922||-1146.5485484922|-1146.5485484922|-1146.5485484922|-1146.5485484922||-1149.0700253665|-1149.0700253665|-1149.0700253665|1062.6525915078|1062.6525915078|1062.6525915078|1062.6525915078|1062.6525915078|1062.6525915078|1043.8639905643|1033.6266561825|1016.5573957584|1011.1471063982|959.33011822019|938.22790913354|937.44767681505|-1017.8641646493|-1017.8641646493|-1017.8641646493|-1017.8641646493|-1017.8641646493|-1017.8641646493|-1017.8641646493|-1017.8641646493||-1017.8641646493|-1017.8641646493|-1017.8641646493|-1017.8641646493|-1017.8641646493|-1088.4823997406|-1116.6110766031|-1116.6110766031|-1116.6110766031|-1116.6110766031|-1116.6110766031|-1118.5678628923|-1147.158736547|1082.1240988627|1082.1240988627|1082.1240988627|1082.1240988627|1082.1240988627|1082.1240988627||1082.1240988627|1082.1240988627|1082.1240988627|1082.1240988627|1082.1240988627|1082.1240988627|1082.1240988627|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1135.4880675224|-1151.7922972471|-1169.0192191635|-1170.7157990705|-1174.9475981763|-1174.9475981763|-1174.9475981763|-1177.997331307|-1198.2470347856|-1213.9411497617|-1215.7399173686|-1215.7399173686|-1215.7399173686|-1234.8776859652|-1247.0678133953|-1247.0678133953|-1247.0678133953|-1254.7975704392|-1269.5806338213|-1285.0728859003|-1285.0728859003|-1285.0728859003|-1312.6087621114|-1320.3997063104|-1320.3997063104|-1327.4441181227|-1353.65631867|-1353.65631867|-1365.6736874111|-1366.847144952|||-1366.847144952|-1384.0246055022|-1403.0828950024||-1457.6476611138|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|1348.9276434689|-1438.3267844436|-1438.3267844436|-1438.3267844436|-1438.3267844436||-1438.3267844436|-1438.3267844436|-1438.3267844436|-1438.3267844436|-1438.3267844436|-1438.3267844436|-1464.5297604928|1351.1759115325|1351.1759115325|1351.1759115325|-1441.4205935368|-1441.4205935368|-1441.4205935368|-1441.4205935368|-1441.4205935368|-1441.4205935368|-1441.4205935368||-1441.4205935368|-1441.4205935368|-1441.4205935368|-1441.4205935368|-1446.0228817075|1338.6354256808|1338.6354256808|1338.6354256808||1338.6354256808|1338.6354256808|1338.6354256808|1338.6354256808|1338.6354256808|1273.1905702068|1273.1905702068|1273.1905702068|1259.1561891187|1252.7568767986|1239.5426410586|1239.5426410586|1239.5426410586|1239.5426410586|1222.1307122873|1211.7610035991|1211.7610035991|1211.7610035991|1211.7610035991|1211.7610035991|1211.7610035991|1211.7610035991|-1272.2374424459|-1272.2374424459||-1272.2374424459|-1272.2374424459||||-1272.2374424459|-1272.2374424459|-1285.0832622789|-1285.0832622789|-1289.1490892332|-1289.1490892332|-1295.1565527103|-1295.1565527103|-1295.1565527103|-1295.1565527103|-1313.8683919003
04538|952128|/equities/justsystems-corp|TOPIX500||-3467.6463274875|-3467.6463274875|-3467.6463274875|-3467.6463274875|-3467.6463274875|-3467.6463274875|-3467.6463274875|-3467.6463274875|-3467.6463274875|-3488.2181416527|-3536.3534907253|-3541.3896368317|-3541.3896368317|-3541.3896368317|-3541.3896368317|-3557.6201563056|-3557.6201563056|-3557.6201563056|-3557.6201563056||3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582||3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3356.1886825582|3311.320758398|3293.4427044628|3293.4427044628||3293.4427044628|3293.4427044628|3248.8252271808|3223.6946968676||3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3198.0811695895|3166.7568550995|2976.75342529|2976.75342529|2976.75342529|2976.75342529|2976.75342529|2955.5593614333|2948.6770682592|2941.8634091769|2875.4037879744|2825.7264310826||-3130.7761925136|-3130.7761925136|-3130.7761925136|-3130.7761925136|-3130.7761925136|-3273.4179916818|2967.2982349524|2967.2982349524|2967.2982349524|2967.2982349524|2967.2982349524|2967.2982349524|2967.2982349524|2967.2982349524|2967.2982349524|2967.2982349524|2967.2758166137|2961.695351793|2948.8281686589||2916.1979651766|2884.386627974|2867.0073817677|2867.0073817677|2867.0073817677|2867.0073817677|2867.0073817677|2867.0073817677|2812.3415352974|2803.8834503394|2803.8834503394|2803.8834503394|2749.6482781549|2731.8040663768|2731.8040663768|2731.8040663768|2731.8040663768|2731.8040663768|2725.1156293076|2649.6284770084|2626.3580126659|2626.3580126659|2626.3580126659|2626.3580126659|2626.3580126659|2626.3580126659|2626.3580126659|2626.3580126659|2587.897791851|2536.9975465011|-2797.1432832632|-2797.1432832632|-2797.1432832632|-2801.4925369591|-2830.3805966212|-2892.0364837054|-2892.0364837054|-2892.0364837054|-2947.3738707838|2713.1358568626|2713.1358568626|2713.1358568626|2713.1358568626|2713.1358568626|2713.1358568626|2713.1358568626|2688.9842854028|2657.2603171143|2639.678130127|||2612.9757001411|2606.9174446012|2587.297160668||-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003||-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2742.3656602003|-2756.9062891114|-2761.2054720321|-2761.2054720321|-2761.2054720321|-2785.9065461254|-2785.9065461254|-2785.9065461254|-2785.9065461254|-2785.9065461254|-2785.9065461254||-2785.9065461254|-2785.9065461254|-2785.9065461254|-2785.9065461254|-2785.9065461254|-2816.5142544758|-2816.5142544758|-2996.6269494176||-3154.3110486637|-3154.3110486637|-3184.7900540708|-3238.433393412|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|2995.2883266974|2995.2883266974|2995.2883266974|2995.2883266974|2995.2883266974|2995.2883266974|2995.2883266974|2990.6050512243|2990.6050512243|2990.6050512243||2990.6050512243|2990.6050512243||||2961.5056124714|-3224.8777435278|-3224.8777435278|-3224.8777435278|-3224.8777435278|-3246.1974928086|-3248.7749920096|-3326.0459424|3102.9328967896|3102.9328967896|3102.9328967896
04539|946280|/equities/ks-holdings-corp|TOPIX500||-1458.9483024722|-1458.9483024722|-1458.9483024722|-1460.9404011964|-1460.9404011964|-1460.9404011964|-1465.2393346627|-1476.3510304478|-1476.3510304478|-1478.0289227198|-1478.1057726969|-1478.1057726969|-1478.1057726969|-1478.1057726969|-1478.1057726969|-1489.1730807743|-1496.9423119714|-1509.7380435642|-1509.7380435642||-1509.7380435642|-1509.7380435642|-1509.7380435642|-1509.7380435642|-1509.7380435642|-1509.7380435642|-1523.5144928491|-1548.5716587212|-1560.5796208013|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609||-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1585.1198802609|-1594.1622489813||-1594.1622489813|-1594.1622489813|-1594.1622489813|-1594.1622489813||-1594.1622489813|-1612.0691655348|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646||-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1613.9490582646|-1643.3600647384|1564.7919375824|1564.7919375824|1564.7919375824|1564.7919375824|1564.7919375824|1564.7919375824|1564.7919375824|1564.7919375824|1557.2132639805|1542.8758488672|1527.0287209636|1516.3652455151|1507.0724950167||1506.5277716256|1506.5277716256|1482.0864129173|1473.8460143526|1461.0483735975|1461.0483735975|1461.0483735975|1455.7570282545|1455.7570282545|1455.7570282545|1437.4531213018|1437.4531213018|1419.2256903354|1405.0285448171|-1473.6331115457|-1473.6331115457|-1473.6331115457|-1473.6331115457|-1473.6331115457|-1473.6331115457|-1473.6479017174|-1475.4143352416|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1481.3191344975|-1489.0625987619|-1489.0625987619|-1489.0625987619|-1502.6528875133|-1515.6976527925|-1539.4696142139|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|||1439.9223695613|1439.9223695613|1439.9223695613||1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1439.9223695613|1422.6359661793|1405.3177401992|1404.0474891102|1374.9694323447|1360.9660359385|1344.068636404|1344.068636404|1344.068636404|1312.4373737822|1293.2637486469|1282.5589286632|1282.5589286632|1282.5589286632|1282.5589286632|1282.5589286632|1282.5589286632|1282.5589286632||1272.0696650163|1272.0696650163|1266.3551833514|1246.3668703905|1239.7735747663|1239.7735747663|1239.7735747663|1239.7735747663|1239.7735747663|1239.7735747663|1239.7735747663|1239.7735747663|1239.7735747663|1226.1494750201|-1294.9979804601|-1294.9979804601|-1294.9979804601||-1294.9979804601|-1294.9979804601|-1306.7477560668|-1313.1363956298|-1321.6237729219|-1330.9986365799|-1345.3917027891|-1345.3917027891||1293.0092191232|1293.0092191232|1293.0092191232|1293.0092191232|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1287.4582175849|1278.8702417609||1273.5224908455|1263.4532505667||||-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547
04540|946329|/equities/kadokawa-dwango-corp|TOPIX500||3849.8247969329|3849.8247969329|3849.8247969329|3829.9164410365|3822.6773221103|3822.6773221103|3822.6773221103|3822.6773221103|2867.6414690114|-3260.2599876387|-3260.2599876387|-3260.2599876387|-3271.177764043|-3295.9787210407|-3295.9787210407|-3323.7263567119|-3422.7918455979|-3422.7918455979|-3422.7918455979||-3422.7918455979|-3422.7918455979|-3422.7918455979|-3422.7918455979|-3422.7918455979|-3422.7918455979|3194.5338043648|3194.5338043648|3194.5338043648|3194.5338043648|3194.5338043648|3194.5338043648|3176.9264492942|3135.4738325491||3134.8859157053|3134.8859157053|3134.8859157053|3080.5937230929|3080.5937230929|3012.6527445592|3012.6527445592|3002.2868382246|3002.2868382246|3002.2868382246|3002.2868382246|2953.7075980273|2882.6751089193|2819.9167876881||2800.5742085423|2790.8730530629|2790.8730530629|2790.8730530629||2790.8730530629|2790.8730530629|2790.8730530629|2790.8730530629|2790.8730530629|2790.8730530629|2747.9365535711|2747.9365535711|2747.9365535711|2747.9365535711|2747.9365535711|2747.9365535711|2747.9365535711|2747.9365535711|2747.9365535711|2747.9365535711|2739.8183928567|2669.2704365075|2633.0227072305|2615.1085635895|2597.3428484328|2593.1309427031|-2670.4519411937|-2670.4519411937||-2670.4519411937|-2670.4519411937|-2670.4519411937|-2670.4519411937|-2670.4519411937|-2892.8910457708|-2985.4267824532|-2985.4267824532|-2985.4267824532|-2985.4267824532|-2985.4267824532|-3004.196424948|-3032.177880587|-3032.177880587|-3032.177880587|-3042.0414497876|-3042.0414497876|-3042.0414497876|-3042.0414497876||-3042.0414497876|-3042.0414497876|-3042.0414497876|-3042.0414497876|-3042.0414497876|-3042.0414497876|-3042.0414497876|-3042.0414497876|-3042.0414497876|-3042.0414497876|-3042.1571664306|-3142.2445380744|-3142.2445380744|-3142.2445380744|-3142.2445380744|-3199.4499513404|-3199.4499513404|-3199.4499513404|-3199.4499513404|-3273.6943903782|-3304.6103584916|-3304.6103584916|-3432.1856277674|3117.1781512107|3117.1781512107|3117.1781512107|3117.1781512107|3092.6423902342|3077.2693224824|3041.3548027582|2982.5757874531|2982.5757874531|2982.5757874531|2982.5757874531|2982.5757874531|2982.5757874531|2982.5757874531|2982.5757874531|2982.5757874531|2982.5757874531|2911.3064305034|2845.0071450038|2805.3505868066|2805.3505868066|2805.3505868066|2805.3505868066|2701.7559932459|2701.7559932459|2701.7559932459|||2701.7559932459|2701.7559932459|2701.7559932459||-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2860.8920897266|-2879.5396169464|-2879.5396169464|-2920.910997183|-2920.910997183|-2920.910997183|-2993.2622190923|-3045.2209964837|-3045.2209964837||-3045.2209964837|-3045.2209964837|-3045.2209964837|-3045.2209964837|-3045.8962919551|-3045.8962919551|-3051.1903243946|-3052.1886720921|-3052.1886720921|-3074.320746769|-3098.2730519655|-3161.6367244062|-3173.2352493402|-3200.3724992669|-3206.1818569593|-3206.1818569593|-3206.1818569593||-3206.1818569593|-3206.1818569593|-3206.1818569593|-3206.1818569593|-3206.1818569593|-3206.1818569593|-3206.1818569593|-3206.1818569593||-3206.1818569593|3021.920312062|3021.920312062|3021.920312062|3021.920312062|3021.920312062|3021.920312062|3021.920312062|3021.920312062|3000.4263111877|3000.4263111877|2971.0847902085|2955.4256669241|2955.4256669241|2942.2507410268|2932.8501248652|2932.8501248652|2932.8501248652|2907.8334874879|2907.8334874879|2899.2038749866|2828.7543055407|2798.3381172674|2763.8479080749||2680.1847161521|2680.1847161521||||2680.1847161521|2666.9224890767|2666.9224890767|2621.9972100852|2600.1913445391|2588.018160599|2582.6590673323|2577.1489637025|2491.8044041139|-2687.1208857354|-2687.1208857354
04541|946108|/equities/kagome-co-ltd|TOPIX500||-3085.2968769944|-3085.9965299937|-3091.3294777708|-3114.2549753009|-3115.9176615925|-3115.9176615925|-3115.9176615925|-3117.3009245427|-3117.3009245427|-3117.3009245427|-3117.3009245427|-3129.2232494919|-3148.3591661021|-3158.0163975909|-3158.0163975909|-3158.0163975909|-3158.0163975909|-3158.0163975909|-3158.0163975909||-3204.3515528788|-3240.1318784041|3082.6108851378|3082.6108851378|3082.6108851378|3082.6108851378|3082.6108851378|3082.6108851378|3082.6108851378|3082.6108851378|3082.6108851378|3082.6108851378|3082.6108851378|3082.6108851378||3076.7871346472|3076.7871346472|3076.7871346472|3076.7871346472|3076.7871346472|3076.7715515875|3076.7715515875|3076.7715515875|3076.7715515875|3076.7715515875|3076.7715515875|3049.8572795417|-3244.003174301|-3244.003174301||-3244.003174301|-3244.003174301|-3244.003174301|-3244.003174301||-3244.003174301|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241||-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3267.6172173241|-3409.4635748045|-3559.9455787643|3333.1521553302|3333.1521553302|3333.1521553302|3333.1521553302|3333.1521553302|3333.1521553302|3333.1521553302|3318.5023948113|3298.1693275682|3285.5770306313|-3488.1263302108|-3488.1263302108||-3488.1263302108|-3488.1263302108|-3488.1263302108|-3488.1263302108|-3488.1263302108|-3488.1263302108|-3488.1263302108|-3488.1263302108|-3488.1263302108|-3488.1263302108|-3489.1959224564|-3504.4823591924|-3504.4823591924|-3504.4823591924|-3504.4823591924|-3504.4823591924|-3504.4823591924|-3504.4823591924|-3570.5915102138|-3655.1016780153|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3752.6345032632|-3835.2050036257|-3870.6722262508|-3916.2469180565|-3919.7187978405|-3937.576442045|-3976.8071578278|-4018.7301753642|-4065.6446392936|-4093.4940436595|3855.8153500886|3855.8153500886|3855.8153500886|3855.8153500886|3855.8153500886|3855.8153500886|3855.8153500886|3855.8153500886|||3855.8153500886|3855.8153500886|3855.8153500886||3533.7392778762|3530.4906964711|3530.4906964711|3530.4906964711|3530.4906964711|3530.4906964711|3530.4906964711|3530.4906964711|3530.4906964711|3530.4906964711|3530.4906964711|3518.1057981125|3518.1057981125|3513.6945050481|3513.6945050481|3513.6945050481|3513.6945050481|3513.6945050481|3513.6945050481|3513.6945050481|3513.6945050481|3513.6945050481|3513.6945050481|3498.7586482076|3498.7586482076|3486.7318313418|3369.5353681575||3348.261520175|3330.1083953018|3330.1083953018|3330.1083953018|3310.8423247225|-3480.5908469718|-3480.5908469718|-3480.5908469718|-3500.0711206746|-3500.0711206746|-3500.0711206746|-3547.3568007496|-3600.8964452773|-3638.6627169748|-3667.2919077498|-3688.1576752775|-3718.7863058639||3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649||3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3447.639776961|3431.4330855123|3323.4812061247|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3121.3145689131|3096.0717432368|-3182.9648159319||-3182.9648159319|-3182.9648159319||||-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3204.5720177021
04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE||2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024||2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024||2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2580.9426221024|2562.3427433363|2562.3427433363||2561.908603707|2535.2873374522|2487.0952101642|2487.0952101642||2487.0952101642|2487.0952101642|2487.0952101642|2487.0952101642|2487.0952101642|2487.0952101642|2487.0952101642|2487.0952101642|2487.0952101642|2478.3002335158|2460.6669261287|2455.9354734763|2447.2382388596|2447.2382388596|2425.8758209551|-2655.947530975|-2655.947530975|-2655.947530975|-2655.947530975|-2655.947530975|-2655.947530975|-2655.947530975|-2655.947530975|-2655.947530975||-2655.947530975|-2655.947530975|-2655.947530975|-2655.947530975|-2655.947530975|-2903.2750344166|2777.5599894261|2777.5599894261|2777.5599894261|2777.5599894261|2777.5599894261|2777.5599894261|2777.5599894261|2777.5599894261|2777.5599894261|2777.5599894261|2777.5599894261|2751.9833215846|2733.0925795384||2728.4044749995|2728.4044749995|2728.4044749995|2728.4044749995|2728.4044749995|2728.4044749995|2728.4044749995|2680.6994166662|2649.5764403286|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2808.0867541546|-2857.1604995262|-2857.1604995262|-2857.1604995262|-2865.1227772513|-2867.6086413903|-2918.1716070573|-2918.1716070573|-2918.1716070573|-2918.1716070573|-2939.329563397|-2969.64395933|-3040.1828588714|-3040.1828588714|-3040.1828588714|-3040.1828588714|-3040.1828588714|-3040.1828588714|||-3040.1828588714|-3040.1828588714|-3040.1828588714||-3040.1828588714|-3040.1828588714|-3040.1828588714|-3040.1828588714|-3040.1828588714|-3040.1828588714|-3064.0365098571|-3098.2627887301|-3152.3197652557|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2937.2489647448|2923.4432941609||2874.5684095216|2874.5684095216|2874.5684095216|2874.5684095216|2874.5684095216|2874.5684095216|2874.5684095216|2874.5684095216|2768.0011228661|2768.0011228661|2716.0290254068|2601.4741789903|2601.4741789903|2601.4741789903|2601.4741789903|2601.4741789903|2601.4741789903||2595.3046433226|2574.7273814695|2569.3100380689|2569.3100380689|2569.3100380689|2569.3100380689|2569.3100380689|2569.3100380689||2569.3100380689|2569.3100380689|2569.3100380689|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2490.7404536741|2475.3658486614|2475.3658486614|2475.3658486614|2453.6564985126|2394.8961094585|2393.1772956277|2393.1772956277|2356.5025506975|2341.7806118861||2327.7840132068|2314.7322368964||||-2424.6063745425|-2424.6063745425|-2424.6063745425|-2424.6063745425|-2424.6063745425|-2428.5348606028|-2430.2054006698|-2437.6949390985|-2437.6949390985|-2439.8277101094|-2478.5805063079
04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH||-2550.0881213091|-2550.0881213091|-2550.0881213091|-2550.0881213091|-2550.0881213091|-2550.0881213091|-2550.0881213091|-2584.7368014546|-2643.6520016162|-2671.9466684624|-2691.9129649583|2407.2034088364|2407.2034088364|2407.2034088364|2359.5593431515|2314.9270479462|-2496.4424661696|-2496.4424661696|-2496.4424661696||-2496.4424661696|-2501.8210885072|-2501.8210885072|-2501.8210885072|-2501.8210885072|-2515.2852944533|-2515.2852944533|-2553.6503271703|-2601.0559190782|-2634.5899100868|-2658.0696131969|-2658.0696131969|-2658.0696131969|-2658.0696131969||-2658.0696131969|-2658.0696131969|-2658.0696131969|-2658.0696131969|-2658.0696131969|-2658.0696131969|-2658.0696131969|-2658.0696131969|2387.3987970072|2387.3987970072|2387.3987970072|2387.3987970072|2387.3987970072|2387.3987970072||2387.3987970072|2387.3987970072|2387.3987970072|2387.3987970072||2387.3987970072|2387.3987970072|2344.9275271694|2344.9275271694|2327.1959719088|2327.1959719088|2327.1959719088|2327.1959719088|2314.3283603813|2314.3283603813|2290.3092893125|2259.2645547068|2259.2645547068|2241.5161718965|2146.1013021072|2118.394447335|2118.394447335|2118.394447335|2115.3549414833|2073.6443794259|2040.1326438066|1985.8418264517|1936.7409182797|1856.8510203108||1856.6955781231|1815.8284201368|1746.2260223742|1707.6122470825|-1970.8197254639|-2088.1330282933|-2177.7311425481|2042.0352002355|2042.0352002355|2042.0352002355|2042.0352002355|2042.0352002355|2042.0352002355|2042.0352002355|2042.0352002355|2042.0352002355|2042.0352002355|2042.0352002355|2042.0352002355||2042.0352002355|2008.2307435069|2008.2307435069|2008.2307435069|2008.2307435069|2008.2307435069|2008.2307435069|2008.2307435069|2008.2307435069|2008.2307435069|2008.2307435069|1961.6174927855|1954.436103095|1928.5678923277|1905.0776448491|1905.0776448491|1884.4473831656|1876.5024510984|1876.5024510984|1876.5024510984|1876.5024510984|1865.6837770132|1865.6837770132|1865.6837770132|1865.6837770132|1859.4541966813|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1827.4205243434|1807.9950270482|1772.2166967202|1740.435218578|1739.4280206423|-1885.9774110581|-1885.9774110581|-1885.9774110581|||-1885.9774110581|-1885.9774110581|-1885.9774110581||-1885.9774110581|-1885.9774110581|-1885.9774110581|-1885.9774110581|-1885.9774110581|-1885.9774110581|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1747.8449039775|1738.5924740463|1738.5924740463||1690.1697210448|1690.1697210448|1619.5949534222|1619.5949534222|1619.5949534222|1600.411059358|-1811.0424404173|-1811.0424404173|-1811.0424404173|-1811.0424404173|-1811.0424404173|-1837.5309215019|-1837.5309215019|-1837.5309215019|-1837.5309215019|-1837.5309215019|-1837.5309215019||-1837.5309215019|-1837.5309215019|-1837.5309215019|-1837.5309215019|-1837.5309215019|-1837.5309215019|-1837.5309215019|-1837.5309215019||1639.0062805187|1639.0062805187|1639.0062805187|1629.6180894652|-1792.1271063577|-1792.1271063577|-1792.1271063577|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1657.3214958144||1639.2914894573|1639.2914894573||||1639.2914894573|1625.8567771078|1625.8567771078|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363
04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500||4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4184.236583482|4171.5962038689|4109.7958900807|4109.7958900807|4109.7958900807|3959.495433423|3806.6615926923|-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573||-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573|-4003.243474573|-4029.5389437882|-4029.5389437882||-4029.5389437882|-4029.5389437882|-4029.5389437882|-4029.5389437882|-4029.5389437882|-4029.5389437882|-4029.5389437882|-4029.5389437882|-4029.5389437882|-4029.5389437882|-4092.3210486535|3859.9866684872|3859.9866684872|3859.9866684872||3859.9866684872|3859.9866684872|3859.9866684872|3859.9866684872||3859.9866684872|3859.9866684872|3859.9866684872|3859.9866684872|3859.9866684872|3859.9866684872|3859.9866684872|3859.9866684872|3859.9866684872|3859.9866684872|3859.9866684872|3853.7074094303|3846.3415660336|3820.9906289263|3807.2044801559|3807.2044801559|3790.6716446176|3670.1907162418|-4007.1669693503|-4007.1669693503|-4007.1669693503|-4007.1669693503|-4007.1669693503|-4007.1669693503||-4007.1669693503|-4007.1669693503|-4007.1669693503|-4007.1669693503|-4007.1669693503|-4152.1299659448|3946.0228587546|3946.0228587546|3946.0228587546|3946.0228587546|3946.0228587546|3946.0228587546|3946.0228587546|3946.0228587546|3946.0228587546|3946.0228587546|3946.0228587546|3917.2010601909|3917.2010601909||3842.2234002121|3807.9148891245|3784.2563636825|3784.2563636825|3784.2563636825|3715.7848485361|3690.2053872623|3679.1980620882|3679.1980620882|3679.1980620882|3653.3556322077|3653.3556322077|3616.7840357863|3614.4267064293|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3589.7583417051|3521.4696045337|3521.4696045337|3521.4696045337|3461.6291413996|3461.6291413996|3447.643490444|-3562.7370481396|-3562.7370481396|-3562.7370481396|-3562.7370481396|-3562.7370481396|-3570.3548211242|-3570.3548211242|-3570.3548211242|-3570.3548211242|-3581.4498012491|3416.3582700628|3416.3582700628|3387.3980778476|-3498.90391638|-3498.90391638|-3498.90391638|||-3498.90391638|-3498.90391638|-3498.90391638||-3498.90391638|-3499.2291703752|-3499.2291703752|-3499.2291703752|-3499.2291703752|-3499.2291703752|-3499.2291703752|-3499.2291703752|-3522.3657448614|-3525.7410766274|-3525.7410766274|-3525.7410766274|-3546.3655267005|-3546.3655267005|-3547.7222588484|-3547.7222588484|-3547.7222588484|-3560.6358431649|-3574.762047961|-3586.1383308161|-3586.1383308161|-3607.2648120178|3498.7613199802|3494.7843895476|3494.7843895476|3494.7843895476|3471.456710049||3471.456710049|3471.456710049|3471.456710049|3471.456710049|3471.456710049|3471.456710049|3471.456710049|3471.456710049|3471.456710049|3464.1240051654|3464.1240051654|3464.1240051654|3464.1240051654|3464.1240051654|3464.1240051654|3464.1240051654|3464.1240051654||3464.1240051654|3464.1240051654|3464.1240051654|3443.6933390727|3419.0665894399|3419.0665894399|3419.0665894399|3419.0665894399||3419.0665894399|3419.0665894399|3419.0665894399|3415.5739882666|3404.6933202962|3402.6801863987|3402.6801863987|3402.6801863987|3402.6801863987|3401.2002071097|3395.1384043739|3395.1384043739|3395.1384043739|3395.1384043739|3389.4218173661|3389.4218173661|3389.4218173661|3389.4218173661|3385.3020192957|3367.0022436619|3363.8978316813|3363.8978316813|3343.7198129792|3296.4664588658||3272.2405098509|3241.100566501||||3240.6117405567|3203.1797117296|-3299.7675419467|-3299.7675419467|-3299.7675419467|-3299.7675419467|-3299.7675419467|-3299.7675419467|-3299.7675419467|-3299.7675419467|-3329.7417132742
04545|946323|/equities/kamigumi-co-ltd|TOPIX500||3286.2466603777|3286.2466603777|3286.2466603777|3286.2466603777|3286.2466603777|3286.2466603777|3286.2466603777|3255.3851781975|3247.7613091083|3214.1003816152|3214.1003816152|3154.4448684614|-3257.8952421655|-3257.8952421655|-3257.8952421655|-3282.6876881047|-3282.6876881047|-3282.6876881047|-3282.6876881047||-3312.5974312274|-3321.3100877938|-3321.3100877938|-3321.3100877938|-3321.3100877938|-3321.3100877938|-3321.3100877938|-3321.3100877938|-3321.3100877938|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918||3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918||3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918||3173.9627572918|3173.9627572918|3173.9627572918|3173.9627572918|3171.077478138|3171.077478138|3151.0305312644|3133.6734953882|3133.6734953882|3126.1574377012|3126.1574377012|3126.1574377012|3126.1574377012|3126.1574377012|3087.1696761743|-3303.9468426666|-3303.9468426666|-3303.9468426666|-3303.9468426666|-3303.9468426666|-3303.9468426666|-3303.9468426666|-3303.9468426666|-3303.9468426666||-3303.9468426666|-3303.9468426666|-3303.9468426666|-3303.9468426666|-3303.9468426666|-3470.8853807407|3278.5726787967|3278.5726787967|3278.5726787967|3278.5726787967|3278.5726787967|3278.5726787967|3278.5726787967|3278.5726787967|3278.5726787967|3278.5726787967|3274.4951072588|3274.4951072588|3274.4951072588||3274.4951072588|3274.4951072588|3274.4951072588|3268.8834525098|3259.2593916776|3224.0104351973|3206.344927997|3175.1054755522|3173.5993525336|3173.5993525336|3151.4437250373|3126.5053562554|3126.5053562554|3126.5053562554|3126.5053562554|3126.5053562554|3126.5053562554|3126.5053562554|3126.5053562554|3101.3133654638|3101.3133654638|3101.3133654638|3101.3133654638|3101.3133654638|3101.3133654638|3091.3612694976|3091.3612694976|3091.3612694976|3069.5680772196|3025.1867524662|-3273.5734723779|-3273.5734723779|-3273.5734723779|-3273.5734723779|-3273.5734723779|-3273.5734723779|-3273.5734723779|-3273.5734723779|-3273.5734723779|-3273.5734723779|-3273.5734723779|-3334.8038581977|-3408.7265091085|-3434.4524061787|-3434.4524061787|-3434.4524061787|-3434.4524061787|-3434.4524061787|-3434.4524061787|||-3434.4524061787|-3434.4524061787|-3434.4524061787||-3434.4524061787|-3434.4524061787|-3434.4524061787|-3434.4524061787|-3434.4524061787|-3434.4524061787|-3457.2804513097|-3460.3671681219|-3462.2412979132|-3471.8454018014|-3471.8454018014|-3471.8454018014|-3476.1659183896|-3476.1659183896|-3476.1659183896|-3476.1659183896|-3476.1659183896|-3476.1659183896|-3476.1659183896|3275.0627599937|3275.0627599937|3275.0627599937|3275.0627599937|3275.0627599937|3275.0627599937|3275.0627599937|-3462.8276217261||-3462.8276217261|-3462.8276217261|-3462.8276217261|-3462.8276217261|-3462.8276217261|-3462.8276217261|-3462.8276217261|-3462.8276217261|-3474.8084685845|-3499.8982984273|-3525.3869982525|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255||3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255||3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3322.4475876398|3322.4475876398|3322.4475876398|3322.4475876398||3322.4475876398|3236.2828563974||||3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974
04546|946134|/equities/kaneka-corp|TOPIX500||-3634.018257634|-3636.8688304704|-3636.8688304704|-3636.8688304704|-3636.8688304704|-3636.8688304704|-3636.8688304704|-3641.632033856|-3657.3133709511|-3670.3436678409|-3670.3436678409|-3711.1040753788|-3777.3934170875|-3855.3154820966|-3855.3154820966|-3855.3154820966|-3855.3154820966|-3855.3154820966|-3855.3154820966||-3855.3154820966|-3855.3154820966|-3855.3154820966|-3855.3154820966|-3855.3154820966|-3855.3154820966|-3855.3154820966|-3879.961646774|-3885.2351630823|-3928.2612923136|3757.1047336676|3757.1047336676|3757.1047336676|3757.1047336676||3757.1047336676|3757.1047336676|3757.1047336676|3757.1047336676|3757.1047336676|3757.1047336676|3757.1047336676|3757.1047336676|3757.1047336676|3757.1047336676|3757.1047336676|3747.338592964|3725.4873255156|3694.0970283506||3672.4966981674|3604.4407757415|3592.7215999124|3592.7215999124||3592.7215999124|3592.7215999124|3592.7215999124|3592.7215999124|3592.7215999124|3592.7215999124|3592.7215999124|3592.7215999124|3592.7215999124|3552.5795554583|3506.8661727314|3499.6147774093|3499.6147774093|3499.6147774093|3495.1057213659|3495.1057213659|3495.1057213659|3495.1057213659|3495.1057213659|-3852.1660361518|-3852.1660361518|-3852.1660361518|-3852.1660361518|-3852.1660361518||-3852.1660361518|-3852.1660361518|-3852.1660361518|-3852.1660361518|-3852.1660361518|-4227.1844846131|-4393.5597463346|-4393.5597463346|-4393.5597463346|-4393.5597463346|-4393.5597463346|-4413.0663848163|4164.9359941468|4164.9359941468|4164.9359941468|4164.9359941468|4164.9359941468|4106.8497862096|4106.8497862096||4106.8497862096|4096.0553180107|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4061.7531890782|4046.8924323091|4044.6820151964|4044.6820151964|4001.2042205565|4001.2042205565|4001.2042205565|4001.2042205565|4001.2042205565|3999.8380228405|3988.8061983184|3988.8061983184|3988.8061983184|3988.8061983184|3988.8061983184|3988.8061983184|3953.4513314649|-4171.8918280622|-4171.8918280622|-4171.8918280622|-4171.8918280622|-4171.8918280622|-4171.8918280622|-4171.8918280622|-4171.8918280622|-4171.8918280622|-4171.8918280622|3956.6725294887|3956.6725294887|3956.6725294887|3956.6725294887|3956.6725294887|3949.6916994319|3901.7685549243|3885.9241418818|||3885.9241418818|3869.8046020909|3846.9495578788||3819.3648002992|3819.3648002992|3819.3648002992|3819.3648002992|3819.3648002992|3819.3648002992|3819.3648002992|3819.3648002992|3819.3648002992|3819.3648002992|3819.3648002992|3736.2651855545|3736.2651855545|3706.0028997179|3706.0028997179|3706.0028997179|3706.0028997179|3706.0028997179|3706.0028997179|3706.0028997179|3706.0028997179|3706.0028997179|3706.0028997179|3678.5159255777|3678.5159255777|3668.184361753|3637.8159575033||3592.5177305593|3566.6308117325|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632|3530.257567632||3530.257567632|3509.1195195911|3504.5669605867|3504.5669605867|-3706.6478215703|-3706.6478215703|-3706.6478215703|-3706.6478215703||-3706.6478215703|-3706.6478215703|-3708.3864684114|-3710.6516315683|-3711.6254710719|-3711.6254710719|-3716.3060789688|-3722.0623099653|-3726.7358999615|-3742.1245678537|-3742.1245678537|-3750.5625176859|-3750.5625176859|-3750.5625176859|-3750.5625176859|-3750.9027974287|-3769.1142193653|-3790.1101473645|3600.927781393|3600.927781393|3600.927781393|3600.927781393|-3642.8853911127|-3642.8853911127||-3642.8853911127|-3642.8853911127||||-3642.8853911127|-3642.8853911127|-3642.8853911127|-3642.8853911127|-3648.9950495372|-3648.9950495372|-3648.9950495372|-3660.7593204164|-3660.7593204164|-3674.2325782404|-3693.0917536004
04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE||-2076.3085628349|-2076.3085628349|-2076.3085628349|-2076.3085628349|-2076.3085628349|-2076.3085628349|-2111.1206253721|-2170.411805969|-2213.7908955211|-2263.7398839123|-2280.8776487914|-2325.5307208794|-2629.3674676437|-2632.8369412479|-2632.8369412479|-2632.8369412479|-2632.8369412479|-2632.8369412479|-2632.8369412479||2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767|2428.864180767||2428.864180767|2428.864180767|2415.73797863|2368.1533095889|-2572.1711713749|-2572.1711713749|-2572.1711713749|-2572.1711713749|-2572.1711713749|-2572.1711713749|-2572.1711713749|-2572.1711713749|-2572.1711713749|-2572.1711713749||-2572.1711713749|-2572.1711713749|-2572.1711713749|-2578.384634861||-2592.7051498455|-2609.592777587|-2609.592777587|2393.9605128565|2393.9605128565|2393.9605128565|2393.9605128565|2393.9605128565|2393.9605128565|2391.9561253961|2361.6456948845|2319.6767838081|2319.6767838081|2304.5853153423|2288.9973028917|2288.9973028917|-2536.30711218|-2536.30711218|-2536.30711218|-2536.30711218|-2536.30711218|-2536.30711218|-2536.30711218|-2536.30711218||-2536.30711218|-2536.30711218|-2536.30711218|-2536.30711218|-2536.30711218|-2697.3134579778|-2726.6814137035|-2726.6814137035|-2726.6814137035|-2726.6814137035|-2726.6814137035|-2784.4515707816|-2817.2779638349|-2817.2779638349|-2817.2779638349|-2817.2779638349|-2817.2779638349|-2817.2779638349|-2817.2779638349||-2817.2779638349|-2817.2779638349|-2817.2779638349|-2819.1699598165|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2609.2912514271|2594.8203037408|2594.8203037408|2594.8203037408|2579.8196896308|2579.8196896308|2579.8196896308|2539.1607662564|2398.0397402849|2288.6505338895|2288.6505338895|2288.6505338895|2288.6505338895|2252.4299228506|2252.4299228506|2252.4299228506|2252.4299228506|2252.4299228506|2252.4299228506|2252.4299228506|2252.4299228506|2252.4299228506|2241.755469834|||2215.1171887045|2209.5137007141|2209.5137007141||2209.5137007141|2209.5137007141|2209.5137007141|2209.5137007141|2209.5137007141|2209.5137007141|2209.5137007141|2209.5137007141|2209.5137007141|2154.4874452379|2125.4582724866|2104.7591916518|2075.3205646801|2075.3205646801|2075.3205646801|2036.6982280001|2036.6982280001|2026.4879637252|2026.4879637252|2026.4879637252|2026.4879637252|2012.9282481078|2012.9282481078|2012.9282481078|2012.9282481078|2012.9282481078|1986.3647201198||1967.5768149627|1967.5768149627|1929.0575721808|1866.6473024231|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999||-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999|-1995.6434391999||-1995.6434391999|-2018.9093768888|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1871.4327272845|1867.7163299809|1867.7163299809|1835.4903666454|-1966.7507905057||-1966.7507905057|-1966.7507905057||||-1966.7507905057|-1966.7507905057|-1966.7507905057|-1966.7507905057|-1966.7507905057|-1966.7507905057|-1976.5008783396|-2004.0565314885|-2049.8683683205|-2055.7981870228|1920.6965218369
04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH||-2270.5968531198|-2270.5968531198|-2270.5968531198|-2270.5968531198|-2270.5968531198|-2277.4409479109|-2286.9899421232|-2302.9179590168|-2302.9179590168|-2302.9179590168|-2309.6950111318|-2309.6950111318|-2366.633345702|-2412.9259396689|-2418.195488521|-2546.1456648408|-2546.1456648408|-2571.1088454824|-2571.1088454824||-2590.2876060916|-2593.6208750062|-2593.6208750062|-2593.6208750062|-2593.6208750062|-2596.7634259336|-2596.7634259336|-2616.8560813995|-2616.8560813995|-2626.0623126661|-2639.1803474068|-2667.2281637853|-2673.003515317|-2675.3094614633||-2677.6771794037|-2688.5845096703|-2688.5845096703|-2688.5845096703|-2688.5845096703|-2688.5845096703|-2688.5845096703|-2705.0105663003|2530.1287004751|2530.1287004751|2530.1287004751|2530.1287004751|2530.1287004751|2530.1287004751||2530.1287004751|2530.1287004751|2530.1287004751|2530.1287004751||2530.1287004751|2530.1287004751|2530.1287004751|2530.1287004751|2530.1287004751|2530.1287004751|2489.0026755488|2489.0026755488|2489.0026755488|2464.7251950542|2456.7583608608|2456.7583608608|2456.7583608608|2456.7583608608|2456.7583608608|2456.7583608608|2430.5648454009|2409.7387171121|2392.1819079024|2365.7122319782|2365.7122319782|2325.2358133092|2314.9842370102|2267.6769300113||2263.3632555681|-2433.320674336|-2433.320674336|-2433.320674336|-2433.320674336|-2492.8326021161|-2492.8326021161|-2492.8326021161|-2492.8326021161|-2492.8326021161|-2492.8326021161|-2492.8326021161|-2514.2028912401|-2558.9754347112|-2560.2504830124|-2580.6672033472|-2590.4635592746|-2619.6261769718|-2623.306863302||-2638.663137059|-2638.663137059|-2638.663137059|-2638.663137059|-2638.663137059|-2670.6978696044|-2670.6978696044|-2670.6978696044|-2670.6978696044|-2670.6978696044|-2670.6978696044|-2670.6978696044|-2670.6978696044|-2697.5809662271|-2719.6455180301|2545.1451502456|2545.1451502456|2545.1451502456|2545.1451502456|2545.1451502456|2545.1451502456|2545.1451502456|2545.1451502456|2545.1451502456|2543.744611384|2512.851792995|2512.851792995|2512.851792995|2512.851792995|2458.4186588833|2430.9373987593|2174.541554177|2153.1017268633|2142.7180642008|2142.7180642008|2142.7180642008|2142.7180642008|2142.7180642008|2142.7180642008|2142.7180642008|2142.7180642008|2142.7180642008|2142.7180642008|2142.7180642008|2142.7180642008|-2134.6255267257|-2134.6255267257|-2134.6255267257|-2134.6255267257|||-2134.6255267257|-2134.6255267257|-2134.6255267257||-2134.6255267257|-2134.6255267257|-2136.722807473|-2147.5330006488|-2147.5330006488|-2147.5330006488|-2162.0993835171|-2162.0993835171|-2184.4715372412|-2188.3017080458|-2207.7613679578|-2207.7613679578|-2235.2070755086|-2238.9245283429|-2274.8887463681|-2274.8887463681|-2274.8887463681|-2274.8887463681|-2274.8887463681|-2292.6959831705|-2292.6959831705|-2296.3420024785|-2296.3420024785|-2296.3420024785|-2296.3420024785|-2296.3420024785|-2296.3420024785||-2296.3420024785|-2296.3420024785|-2296.3420024785|-2296.3420024785|-2296.3420024785|-2296.3420024785|-2316.1855583094|-2324.7470786609|-2324.7470786609|-2324.7470786609|-2324.7470786609|-2336.1634207343|-2368.189408314|-2368.189408314|-2416.0437870155|-2444.3819855728|-2462.0302291023||-2462.0302291023|-2478.2835878914|-2488.8285035696|-2488.8285035696|-2495.2523395252|-2495.2523395252|-2495.2523395252|-2495.2523395252||-2495.2523395252|-2495.2523395252|-2529.6692661391|-2577.2714068213|-2603.5758108905|-2603.5758108905|-2632.0364923884|-2632.0364923884|-2632.0364923884|-2632.0364923884|-2632.0364923884|-2639.100607887|-2639.100607887|2484.5138641669|2484.5138641669|2484.5138641669|2484.5138641669|2484.5138641669|2484.5138641669|2484.5138641669|2477.6004495887|2477.6004495887|2362.5282773208|2316.7814192453||2296.671699925|2296.671699925||||2296.671699925|2279.6352221389|2261.1224690433|2258.0243315778|2258.0243315778|2258.0243315778|2258.0243315778|2258.0243315778|2258.0243315778|2258.0243315778|2244.7588244077
04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||6172.3474943182|6172.3474943182|6165.1083270202|6077.1203633558|-6479.5057242521|-6479.5057242521|-6541.6730269468|-6603.4700299409|-6642.5309011616|-6642.5309011616|-6659.7565568462|-6697.2295076069|-6706.2755031351|-6706.2755031351|-6706.2755031351|-6706.2755031351|-6854.4172257056|-6889.6076860563|-6889.6076860563||-6960.4529845071|-7042.7594616455|-7042.7594616455|-7042.7594616455|-7042.7594616455|-7042.7594616455|-7081.3438462728|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541||6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6767.5493186541|6658.2034260887|6658.2034260887|6658.2034260887||6658.2034260887|6658.2034260887|6658.2034260887|6658.2034260887||6658.2034260887|6658.2034260887|6658.2034260887|6658.2034260887|6658.2034260887|6658.2034260887|6403.3371400985|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557||-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6708.6251418557|-6813.4168242841|-6907.018693649|-6954.2985484989|6652.2756768881|6652.2756768881|6652.2756768881|6652.2756768881|6652.2756768881|6652.2756768881|6550.361863209|6539.8465146767|6510.1072385297|-6802.9397809927|-6802.9397809927||-6802.9397809927|-6802.9397809927|-6802.9397809927|-6802.9397809927|-6802.9397809927|-6802.9397809927|-6802.9397809927|-6802.9397809927|-6802.9397809927|-6840.5997566585|-6939.6663962872|-6988.7987006784|-6988.7987006784|-6988.7987006784|-6988.7987006784|-6988.7987006784|-6988.7987006784|-7040.4430007538|-7046.2016472395|-7046.2016472395|-7046.2016472395|-7046.2016472395|6707.5637902157|6707.5637902157|6707.5637902157|6707.5637902157|6696.1819891286|6667.5898341956|6667.5898341956|6667.5898341956|6654.8897030873|6654.8897030873|6654.8897030873|6654.8897030873|6637.1895681338|6637.1895681338|6637.1895681338|6637.1895681338|6637.1895681338|6620.6550757042|6568.3945285602|6537.8693469901|6537.8693469901|6537.8693469901|6537.8693469901|6462.1881633223|6305.6535148026|6297.8927942251|6242.8253269168|||6218.4725854631|6216.9139838479|6154.2377598309||6127.2215513351|6127.2215513351|6127.2215513351|6127.2215513351|6047.635057039|5952.98339671|5927.3379341238|5927.3379341238|5927.3379341238|5927.3379341238|5927.3379341238|5927.3379341238|5927.3379341238|5927.3379341238|5927.3379341238|5851.2690544738|5851.2690544738|5570.7989494153|5533.1099437948|-5789.8334031147|-5789.8334031147|-5789.8334031147|-5789.8334031147|-5789.8334031147|-5817.4540189676|-5817.4540189676|-5817.4540189676||-5817.4540189676|-5817.4540189676|-5817.4540189676|-5817.4540189676|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168||-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5827.4002958168|-5873.0257830135|-5873.0257830135||-5873.0257830135|-5964.8064255706|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5703.7006566816|5685.6673963129|5680.0193292366||5635.6456227615|5635.6456227615||||5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615
04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500||-6390.3787157045|-6443.8096841161|-6587.3440934624|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5805.9934562712|5696.3816180792|-6515.8868912603|-6515.8868912603||-6535.3743236226|-6536.0628581928|-6536.0628581928|-6536.0628581928|-6559.4031757698|5668.246068943|5668.246068943|5668.246068943|5668.246068943|5668.246068943|5668.246068943|5668.246068943|5668.246068943|5668.246068943||5668.246068943|5668.246068943|5668.246068943|5560.8845210478|5532.4860860354|5532.4860860354|5532.4860860354|5532.4860860354|5345.8178733726|5230.8924362625|5230.8924362625|5121.269373625|5007.9104151389|4907.456016821||4740.7289075789|4461.421008421|-5047.3086615845|-5047.3086615845||-5047.3086615845|-5047.3086615845|-5047.3086615845|-5205.9057550425|-5205.9057550425|4682.5913054539|4682.5913054539|4682.5913054539|4682.5913054539|4682.5913054539|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429||-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5204.6259644429|-5813.3621827143|-6212.791314127|-6217.6620395169|-6217.6620395169|-6217.6620395169|-6217.6620395169|-6393.1244883521|5660.5524002624|5660.5524002624|5660.5524002624|5660.5524002624|5660.5524002624|5660.5524002624|-6454.1266663427||-6454.1266663427|5789.2103983056|5789.2103983056|5789.2103983056|5789.2103983056|5789.2103983056|5789.2103983056|5789.2103983056|5609.5671092285|5556.9038385537|5556.9038385537|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|-6100.0041127499|5577.768720375|5577.768720375|5577.768720375|5577.768720375|5577.768720375|5577.768720375|5577.768720375|5577.768720375|5359.1319115278|5190.8687905864|5123.3467634931|5123.3467634931|5123.3467634931|5102.6656150041|5102.6656150041|5102.6656150041|5102.6656150041|5102.6656150041|5102.6656150041|5102.6656150041|4582.9396251808|4582.9396251808|4582.9396251808|||4582.9396251808|4582.9396251808|4582.9396251808||4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4582.9396251808|4558.3472224703|4558.3472224703|4558.3472224703|4548.6635805226|4476.7266426204|4476.7266426204||4412.2191064188|4412.2191064188|4412.2191064188|4412.2191064188|4412.2191064188|4412.2191064188|4412.2191064188|4412.2191064188|4412.2191064188|4046.4101182432|3905.0112424924|3896.290269436|3878.5341707606|3878.5341707606|3878.5341707606|3878.5341707606|3750.2046341784||3582.2273713093|3533.1970792326|3513.3300880362|3480.5334311514|3455.5927012793|3372.9918903103|3367.4097411238|3367.4097411238||3240.2280754615|3240.2280754615|3239.3645282906|3206.6475657909|3206.6475657909|3162.389665008|3162.389665008|3162.389665008|3154.43296112|3123.4810679111|3100.7950177108|3100.7950177108|3100.7950177108|3074.1055752342|3073.2490356111|3073.2490356111|3073.2490356111|3073.2490356111|3073.2490356111|3073.2490356111|3052.6655951234|3045.128439026|3009.3067148469|3009.3067148469||2982.6741276077|-3194.5744144626||||-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626
04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500||-2176.5192242734|-2176.5192242734|-2198.6602491927|2007.7360932896|2007.7360932896|2007.7360932896|2007.7360932896|1993.2067703218|1978.8788249904|1978.8788249904|1978.8788249904|1978.8788249904|1978.8788249904|1978.8788249904|1978.8788249904|1978.8788249904|-2188.4405578565|-2188.4405578565|-2188.4405578565||-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2188.4405578565|-2216.6006198405||-2222.2229109339|-2227.7199010377|-2251.1054455974|-2277.0616062194|-2314.6069212585|-2314.6069212585|2081.5756430461|2049.6616263468|2049.6616263468|2049.6616263468|2049.6616263468|2031.9573626075|2017.4526251195|1986.8918056883||1957.9353396537|1918.4281551708|-2090.5399411154|-2090.5399411154||-2090.5399411154|-2090.5399411154|-2090.5399411154|-2140.3054828585|-2140.3054828585|-2210.9505365095|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436||-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2218.5267843436|-2483.6964270484|-2497.929505436|-2497.929505436|-2497.929505436|-2497.929505436|-2497.929505436|-2497.929505436|-2530.0308716543|-2530.0308716543|-2530.0308716543|-2608.8954129493|-2675.4393477214|-2692.349275246|-2703.5269724956||-2709.0577472173|2488.5599018192|2488.5599018192|2488.5599018192|2488.5599018192|2488.5599018192|2488.5599018192|2420.7887797991|2310.0708664434|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2221.2637132935|2203.6412390857|2203.6412390857|2203.6412390857|2200.1618682546|2200.1618682546|2200.1618682546|2200.1618682546|2200.1618682546|2174.9020758385|2087.4273751539|2087.4273751539|2087.4273751539|2087.4273751539|2076.8146606838|2076.8146606838|2052.5742944908|2052.5742944908|2052.5742944908|2033.8047716565|1995.3664129516|1956.029715983|1956.029715983|1956.029715983|||1954.1120932552|1954.1120932552|1954.1120932552||-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2204.0405624969|-2208.979862059|-2208.979862059|-2208.979862059|-2208.979862059|-2240.7004469864|-2240.7004469864|-2299.2782744294|-2342.7896222339|-2342.7896222339|-2344.5669196696|-2358.888075981|-2358.888075981||-2425.2491166384|-2425.2491166384|-2429.5321944854|-2448.9619462381|-2470.8517067576|2177.0251309986|2177.0251309986|2177.0251309986|2177.0251309986|2177.0251309986|2177.0251309986|2177.0251309986|2177.0251309986|-2464.2330248298|-2464.2330248298|-2464.2330248298|-2464.2330248298||-2464.2330248298|-2464.2330248298|-2464.2330248298|-2464.2330248298|-2464.2330248298|-2464.2330248298|-2464.2330248298|-2464.2330248298||-2471.553336508|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2188.5301766773|2127.5368797933|1995.5587455603|1916.0542593899|1886.38583633|1886.38583633|1886.38583633||1886.38583633|1886.38583633||||1886.38583633|1886.38583633|1886.38583633|1886.38583633|1886.38583633|1886.38583633|1799.0170791579|1737.9077911325|1641.4925299692|1607.5488966889|-1811.0534137979
04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE||4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4833.7089298366|4830.4543664851|4785.2270738723|4760.8078598581|4759.5087331757|-4906.4855630377|-4906.4855630377|-4906.4855630377|-4906.4855630377|-4906.4855630377||-4906.4855630377|-4906.4855630377|-4906.4855630377|-4906.4855630377|-4906.4855630377|-4906.4855630377|-4906.4855630377|-4908.214349362|-4908.214349362|-4908.214349362|-4908.214349362|-4908.214349362|-4908.214349362|-4908.214349362||-4908.214349362|-4908.214349362|-4908.214349362|-4908.214349362|-4908.214349362|-4908.214349362|-4908.214349362|-4908.214349362|-4922.7090732864|-4922.7090732864|4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171||4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171||4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171|4695.2524230171|4643.0582477967|4594.453608663|4562.5970477321|4562.5970477321|4541.6078308135|4464.1753675705|4433.3615195228|4378.0127994698|4312.1253327442|4237.5837030491|4231.0930033879|4216.6033370977||4179.1584408613|4179.1584408613|4155.3427120682|-4578.6608887954|-4578.6608887954|-4578.6608887954|-4635.7898764393|4445.3408849413|4445.3408849413|4445.3408849413|4445.3408849413|4445.3408849413|4445.3408849413|4445.3408849413|4413.7120943792|4409.7356604214|4383.4840671349|4377.1448108846|4377.1448108846||4377.1448108846|4375.5497898718|4309.7219887464|4273.9098626499|4273.9098626499|4228.0665140554|4223.4072378393|4210.4524864882|4171.0583183202|4144.8425759113|-4311.2994568618|-4311.2994568618|-4311.2994568618|-4311.2994568618|-4311.2994568618|-4311.2994568618|-4311.2994568618|-4335.4993965131|-4355.4437739035|-4368.3819710039|-4407.4244122265|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4239.2044755765|4236.8579663948|4236.8579663948|4236.8579663948|4236.8579663948|||4236.8579663948|-4404.821994562|-4404.821994562||-4404.821994562|-4404.821994562|-4404.821994562|-4404.821994562|-4404.821994562|-4404.821994562|-4404.821994562|-4432.1135735334|-4432.1135735334|-4451.5706372593|-4490.2538731596|-4490.2538731596|-4563.6709701774|-4581.8962594782|-4581.8962594782|-4581.9958438647|-4606.8405479811|-4606.8405479811|-4648.4894977568|-4651.5547847817|-4651.5547847817|-4651.5547847817|-4651.5547847817|-4651.5547847817|-4651.5547847817|-4651.5547847817|-4651.5547847817||-4651.5547847817|-4651.5547847817|-4651.5547847817|-4651.5547847817|-4696.9510749112|-4696.9510749112|-4696.9510749112|-4696.9510749112|-4696.9510749112|-4696.9510749112|-4696.9510749112|-4745.7789721236|-4752.1302772615|-4752.1302772615|-4752.1302772615|-4775.8114191794|-4797.5682435327||-4799.2618710876|-4799.2618710876|-4799.2618710876|-4799.2618710876|-4799.2618710876|-4799.2618710876|-4802.2172442902|-4802.2172442902||-4802.2172442902|-4821.9080492114|-4872.9533880126|-5007.7815422363|-5069.7700689472|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4787.8322877085|4784.7546680513|4784.7546680513|4784.7546680513|4784.7546680513|4708.1162978348|4591.684775372|4469.1497504133|4454.8330560148||4434.5367289053|-4586.1296974633||||-4586.1296974633|-4586.1296974633|-4586.1296974633|-4586.1296974633|-4586.1296974633|-4586.1296974633|-4591.4774416259|-4604.746147635|-4604.746147635|-4604.746147635|-4633.2734973723
04553|952896|/equities/keihan-electric-railway|TOPIX500||3385.644155355|3385.644155355|3385.644155355|3385.644155355|3385.644155355|3385.644155355|3385.644155355|3385.644155355|3385.644155355|3311.9379503944|3255.3755004382|3248.2505560425|3229.000617825|3131.7229849691|3131.7229849691|2735.2755388545|-2915.7472230475|-2915.7472230475|-2915.7472230475||-2915.7472230475|-2915.7472230475|-2915.7472230475|-2915.7472230475|-2915.7472230475|-2915.7472230475|-2930.3858033861|-2981.7064482068|-2995.534942452|-3035.9832693911|2860.3942568524|2860.3942568524|2860.3942568524|2860.3942568524||2860.3942568524|2860.3942568524|2860.3942568524|2860.3942568524|2860.3942568524|2860.3942568524|2860.3942568524|2860.3942568524|2860.3942568524|2860.3942568524|2860.3942568524|2853.2076019795|2853.2076019795|2853.2076019795||2853.2076019795|2853.2076019795|2853.2076019795|2853.2076019795||2853.2076019795|2853.2076019795|2796.9476567648|2796.9476567648|2723.2964898331|2723.2964898331|2713.5794331479|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973||-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-2891.9554530973|-3041.006058997|2902.5480753123|2902.5480753123|2886.9227615339|2886.9227615339|2886.9227615339|2886.9227615339|2886.9227615339|2886.9227615339|2855.8586239266|2826.7822517612|-2922.4234982263|-2922.4234982263|-2922.4234982263||-2922.4234982263|-2922.4234982263|-2922.4234982263|-2922.4234982263|-2922.4234982263|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2938.9466435523|-2966.0518261692|-2987.6686957436|-3004.0763286039|-3029.3903651155|-3035.1717144076|-3035.1717144076|-3035.1717144076|-3035.1717144076|-3035.1717144076|-3035.1717144076|-3035.1717144076|-3035.1717144076|-3035.1717144076|-3103.6907937862|-3157.1564375402|-3170.062708378|-3180.8474537533|-3199.497170837|-3217.3857453745|-3279.8174948605|-3317.890253581|-3317.890253581|-3317.890253581|-3363.6795073789|-3363.6795073789|-3363.6795073789|-3363.6795073789|-3363.6795073789|-3363.6795073789|3206.7175196714|||3206.7175196714|3206.7175196714|3206.7175196714||3206.7175196714|3206.7175196714|3206.7175196714|3206.7175196714|3134.6305774126|-3389.2438028749|-3433.1597809721|-3454.4553121912|-3475.3863760396|-3475.3863760396|-3475.3863760396|-3475.3863760396|-3475.3863760396|-3475.3863760396|-3475.3863760396|-3475.3863760396|-3475.3863760396|-3475.3863760396|-3523.9848622662|3332.3828640369|3332.3828640369|3332.3828640369|3332.3828640369|3332.3828640369|3332.3828640369|3332.3828640369|3332.3828640369||3302.4254044854|-3497.2384553753|-3497.2384553753|-3497.2384553753|-3497.2384553753|-3497.2384553753|-3526.9316170837|-3559.0906856485|-3576.8785396095|-3589.3932587771|-3589.3932587771|-3611.4369541968|-3615.2493261689|-3615.2493261689|-3622.6103624099|-3639.733736011|-3645.4614024827||-3645.4614024827|-3654.144172607|-3654.144172607|-3654.144172607|-3654.144172607|-3654.144172607|-3689.9379695634|-3700.886382177||-3700.886382177|-3760.4110286456|-3760.4110286456|-3760.4110286456|-3760.4110286456|-3760.4110286456|-3760.4110286456|-3760.4110286456|-3787.2296649946|-3787.2296649946|-3802.7551833273|3615.6380111009|3615.6380111009|3615.6380111009|3615.6380111009|3615.6380111009|3615.6380111009|3615.6380111009|3615.6380111009|3615.6380111009|-3791.2875692091|-3791.2875692091|-3791.2875692091|-3791.2875692091||-3791.2875692091|-3791.2875692091||||-3791.2875692091|-3791.2875692091|-3791.2875692091|-3791.2875692091|-3834.5673103006|-3834.5673103006|-3834.5673103006|3629.034836681|3629.034836681|3629.034836681|3629.034836681
04554|946313|/equities/keikyu-corp|TOPIX500||1261.6445826156|1261.6445826156|1261.6445826156|1261.6445826156|1255.8550917951|1196.8437562319|1196.8437562319|1196.8437562319|1196.8437562319|1196.8437562319|1196.8437562319|1196.8437562319|1196.8437562319|1196.8437562319|1196.8437562319|1196.8437562319|1172.2986180355|1159.8040200394|1153.0322444882||1151.3337981035|1151.3337981035|1151.3337981035|1151.3337981035|1151.3337981035|1151.3337981035|1151.3337981035|1151.3337981035|1151.3337981035|1146.2597756706|1143.3157974159|1143.3157974159|1143.3157974159|1143.3157974159||1143.3157974159|1143.3157974159|1143.3157974159|1143.3157974159|1143.3157974159|1134.1008860177|1128.7829820996|1128.7829820996|1128.7829820996|1128.7829820996|1128.7829820996|1128.7829820996|1128.7829820996|1128.7829820996||1128.7829820996|1128.7829820996|1128.7829820996|1128.7829820996||1128.7829820996|1128.7829820996|1128.7829820996|1128.7829820996|1127.1580025921|1127.1580025921|1126.4811139912|1123.9790155458|1117.3655728287|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009||-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1165.2104310009|-1199.0928664959|-1199.0928664959|-1199.0928664959|-1199.0928664959|-1199.0928664959|-1199.0928664959|1160.0192666993|1160.0192666993|1160.0192666993|1160.0192666993|1157.8933202921|1157.8933202921|1157.8933202921|1157.8933202921||1157.8933202921|1147.2148003245|1138.4200235852|1138.4200235852|1138.4200235852|1138.4200235852|1138.4200235852|1138.4200235852|1138.4200235852|1138.4200235852|1138.4200235852|-1175.3942867656|-1175.3942867656|-1175.3942867656|-1175.3942867656|-1175.3942867656|-1175.3942867656|-1175.3942867656|-1175.3942867656|-1175.3942867656|-1184.0769852952|-1191.2522058835|-1199.4925276437|-1199.4925276437|-1199.4925276437|-1199.4925276437|-1199.4925276437|-1199.4925276437|-1205.0137214506|-1205.0137214506|-1205.0137214506|-1205.0137214506|-1217.3485793895|-1223.1928659884|-1224.9087399871|-1226.5097110968|-1236.0941234408|-1247.8268038232|-1252.0563152581|-1252.0563152581|-1252.0563152581|-1255.8681280646|-1268.4090311828|-1280.9864582504|-1280.9864582504|-1281.2349536116|-1289.7610595684|-1297.4845106316|-1301.4827895907|||-1306.2030995452|-1314.1978883835|-1322.5344301031||-1322.5344301031|-1329.8715890035|-1348.7739877816|-1363.6655419796|-1365.5500518266|-1365.5500518266|-1381.8611686963|-1383.5957429959|-1387.7174922176|-1399.1583246862|-1407.2870274292|-1408.2078082546|-1421.4531202829|-1423.8090225366|-1424.2055833785|-1424.2055833785|-1431.3117593094|-1432.7630658994|-1447.8478509993|1352.3270910612|1352.3270910612|1352.3270910612|1352.3270910612|1352.3270910612|1339.8356567346|1273.2168601662|1273.2168601662||1272.5161543359|1272.5161543359|1272.5161543359|1272.5161543359|1272.5161543359|1272.5161543359|1272.5161543359|1272.5161543359|1272.5161543359|1262.6471055156|1262.6471055156|1262.6471055156|1262.6471055156|1262.6471055156|1260.6634505728|1254.0982784143|1252.9147537936||-1315.742788393|-1315.742788393|-1315.742788393|-1315.742788393|-1315.742788393|-1315.742788393|-1327.0484399567|-1327.0484399567||-1327.0484399567|-1327.0484399567|-1327.0484399567|-1327.0484399567|-1327.0484399567|-1327.0484399567|-1331.331407354|-1331.331407354|-1338.7015637266|-1341.9461819185|-1345.2179799094|-1347.2699776771|-1357.5777529746|1294.164740133|1294.164740133|1294.164740133|1294.164740133|1294.164740133|1294.164740133|1294.164740133|1294.164740133|1292.96082237|1272.8453581888|1256.6337313209||1253.5087909019|1253.5087909019||||1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019
04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH||-4193.936773262|-4210.3741925133|3973.157462203|3973.157462203|3973.157462203|3973.157462203|3973.157462203|3973.157462203|3973.157462203|3973.157462203|3973.157462203|3943.3981014851|3943.3981014851|3901.6645572057|3878.2383968952|3741.7093298836|3608.7325887595|-3507.9775228187|-3507.9775228187||-3507.9775228187|-3507.9775228187|-3507.9775228187|-3507.9775228187|-3507.9775228187|-3507.9775228187|-3547.7528031318|-3594.4787692986|-3594.4787692986|-3610.9764103317|-3621.7515670353|-3626.4945265944|-3626.4945265944|-3626.4945265944||-3626.4945265944|-3626.4945265944|-3626.4945265944|-3626.4945265944|-3626.4945265944|-3626.4945265944|-3626.4945265944|-3626.4945265944|-3665.7161406604|-3696.6846007338|3426.6413447309|3426.6413447309|3426.6413447309|3426.6413447309||3426.6413447309|3426.6413447309|3426.6413447309|3426.6413447309||3426.6413447309|3426.6413447309|3426.6413447309|3426.6413447309|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522||-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3626.5256621522|-3795.3062912802|-3871.0625458669|3678.7305455832|3678.7305455832|3678.7305455832|3678.7305455832|3678.7305455832|3678.7305455832|3678.7305455832|3678.7305455832|3678.7305455832|3678.7305455832|3633.3672728702|3617.1571270002||3617.1571270002|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3767.9425151128|-3770.825016792|-3793.4166853245|-3828.4074281383|-3853.9429171337|-3853.9429171337|-3853.9429171337|-3853.9429171337|-3853.9429171337|-3892.436574593|-3908.0607628814|-3908.0607628814|-3908.0607628814|-3908.0607628814|-3908.0607628814|-3908.0607628814|-3908.0607628814|-3908.0607628814|-3911.6786254238|-3936.2540282486|-3961.7822536096|-3976.7740782616|-3976.7740782616|-3976.7740782616|-3976.7740782616|-3976.7740782616|-3976.7740782616|-3976.7740782616|-3976.7740782616|-3983.1934202907|-4034.0482447674|-4040.5286972438|||-4040.5286972438|-4062.2541080486|-4064.2211210477||-4064.2211210477|-4064.747982265|-4064.747982265|-4064.747982265|-4064.747982265|-4064.747982265|-4157.3866469611|-4175.3740521791|-4214.3600579767|-4222.1180493508|-4222.1180493508|-4222.1180493508|-4265.9089437231|-4282.4010725851|-4282.4010725851|-4282.4010725851|-4282.4010725851|-4294.8345250946|-4332.0939167717|-4341.1544062948|-4341.1544062948|-4341.1544062948|-4341.1544062948|-4341.1544062948|-4341.1544062948|-4341.1544062948|-4341.1544062948||-4341.1544062948|-4341.1544062948|-4341.1544062948|-4341.1544062948|-4341.1544062948|-4342.6879339284|-4342.6879339284|-4342.6879339284|-4342.6879339284|-4342.6879339284|-4342.6879339284|-4395.3754821426|-4431.5838690474|-4439.9265211638|-4447.751690182|-4453.240344737|-4453.240344737||-4453.240344737|-4453.240344737|-4466.0233878022|-4466.0233878022|-4466.0233878022|-4466.0233878022|-4501.2455691498|-4501.2455691498||-4501.2455691498|-4501.2455691498|-4501.2455691498|-4501.2455691498|-4501.2455691498|-4501.2455691498|-4501.2455691498|-4501.2455691498|-4560.6061879443|-4565.8402088269|-4569.0446764744|-4589.1051960827|-4653.0057734252|4431.1717415282|4431.1717415282|4431.1717415282|4431.1717415282|4431.1717415282|4431.1717415282|4431.1717415282|4431.1717415282|4431.1717415282|4382.0797128091|4283.8107920101||4247.178657789|4173.75406421||||4164.5600713444|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699
04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4106.0292362686|4106.0292362686|4106.0292362686|3943.5324847429|3761.2027608254|-4191.5524879718|-4215.2805421909|-4352.556224927|3932.0843029908|3932.0843029908|3932.0843029908|3932.0843029908|3932.0843029908|3932.0843029908|3909.7047811008|3905.8386456676|-4093.8249581617|-4093.8249581617|-4093.8249581617||-4093.8249581617|-4093.8249581617|-4093.8249581617|-4093.8249581617|-4093.8249581617|-4093.8249581617|-4102.1388424019|-4130.077187017|-4130.077187017|-4130.077187017|-4130.077187017|-4174.1968744633|-4218.6294574257|-4218.6294574257||-4218.6294574257|-4355.4771749175|-4399.5301943527|-4415.755771503|-4463.8281129667|-4463.8281129667|-4563.4174234157|-4563.4174234157|-4632.0276832292|-4632.0276832292|4300.1620777537|4300.1620777537|4300.1620777537|4300.1620777537||4300.1620777537|4300.1620777537|4300.1620777537|4300.1620777537||4300.1620777537|4300.1620777537|4300.1620777537|4300.1620777537|4300.1620777537|4300.1620777537|4300.1620777537|4300.1620777537|4300.1620777537|4258.0689752819|4252.7641670147|4252.7641670147|-4522.1089229387|-4522.1089229387|-4522.1089229387|-4522.1089229387|-4522.1089229387|-4522.1089229387|-4522.1089229387|-4522.1089229387|-4522.1089229387|-4522.1089229387|-4522.1089229387|-4522.1089229387||-4522.1089229387|-4522.1089229387|-4522.1089229387|-4522.1089229387|-4522.1089229387|-4716.676581043|-4860.2517567144|-4889.4463963494|-4910.3441650883|-4910.3441650883|-4910.3441650883|-4957.9379612092|-5114.9866235658|-5230.3190995416|-5230.3190995416|-5230.3190995416|-5380.3545550462|-5419.4813303103|-5419.4813303103||-5419.4813303103|-5419.4813303103|-5419.4813303103|-5419.4813303103|-5419.4813303103|-5419.4813303103|-5419.4813303103|-5470.0386793955|-5470.0386793955|-5496.4874215505|-5535.0971350562|-5563.3301500624|-5592.7978738853|-5592.7978738853|-5592.7978738853|-5603.5714492411|-5603.5714492411|-5731.4958151456|5331.386582659|5331.386582659|5331.386582659|5331.386582659|5331.386582659|5331.386582659|5331.386582659|5331.386582659|5331.386582659|5331.386582659|5331.386582659|5331.386582659|-5731.948663384|-5731.948663384|-5995.2762926488|-6068.1362039079|-6068.1362039079|-6068.1362039079|-6071.1513376754|-6084.4459307505|-6111.2020739986|-6111.2020739986|-6111.2020739986|-6111.2020739986|-6151.613415554|-6181.6815728377|-6215.5494826306|-6215.5494826306|-6215.5494826306|-6263.6225158217|-6263.6225158217|||-6263.6225158217|-6263.6225158217|-6271.4495199984||-6271.4495199984|-6271.4495199984|-6271.4495199984|-6271.4495199984|-6271.4495199984|-6271.4495199984|-6309.5550222205|-6336.005580245|-6403.78397805|-6453.5377533889|-6463.653059321|-6472.3922881344|-6599.7136534827|-6622.2267497886|-6622.2267497886|-6622.2267497886|-6622.2267497886|-6622.2267497886|-6684.9029489555|-6684.9029489555|-6684.9029489555|-6756.8921655062|-6915.3670763|-6915.3670763|-6915.3670763|-6915.3670763|-6915.3670763||-6915.3670763|-6915.3670763|-6915.3670763|-6915.3670763|-7069.352307|-7136.7803411112|-7230.5892679013|-7492.5100728231|-7492.5100728231|-7492.5100728231|-7492.5100728231|-7492.5100728231|-7531.6223031367|6970.5481586089|6970.5481586089|6970.5481586089|6970.5481586089||6964.1533434063|6964.1533434063|6964.1533434063|6964.1533434063|6793.3370482292|6691.9099360854|6691.9099360854|6612.7332623171||-7105.7761604952|-7105.7761604952|-7105.7761604952|-7105.7761604952|-7105.7761604952|-7105.7761604952|-7105.7761604952|-7105.7761604952|-7202.4735116613|-7236.3039018459|-7258.171002051|-7280.8566689455|-7320.9518543839|6815.4632095651|6815.4632095651|6815.4632095651|6815.4632095651|6815.4632095651|6800.8480106279|6731.8493958369|6731.8493958369|6609.7771064854|6539.8078960949|6336.8976623277||6249.6085136975|6234.917918145||||6234.917918145|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995
04557|946106|/equities/kewpie-corp|TOPIX500||-3647.9104382644|-3647.9104382644|-3647.9104382644|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614||-3670.9496366614|-3670.9496366614|-3670.9496366614|-3670.9496366614|-3683.6107074016|-3693.6785637796|-3715.5551809432|-3715.5551809432|-3715.5551809432|-3715.5551809432|-3715.5551809432|-3715.5551809432|-3715.5551809432|-3715.5551809432||-3715.5551809432|-3715.5551809432|-3715.5551809432|-3715.5551809432|-3715.5551809432|-3715.5551809432|-3715.5551809432|-3723.6168677146|-3749.8899857993|-3749.8899857993|-3749.8899857993|-3749.8899857993|-3749.8899857993|-3756.6962208398||-3756.6962208398|-3756.6962208398|-3756.6962208398|-3756.6962208398||-3756.6962208398|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762||-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3794.2985019762|-3926.887224418|3679.0668458039|3679.0668458039|3679.0668458039|3679.0668458039|3679.0668458039|3679.0668458039|3679.0668458039|3679.0668458039|3679.0668458039|3650.5187175599|3613.5207972888|3600.6861694923|3600.6861694923||3567.0401883248|3516.2668759164|3442.6854176849|3335.6504640943|3268.167182327|3233.0190914745|3098.9264271303|3098.9264271303|3098.9264271303|3098.9264271303|3098.9264271303|3098.9264271303|3098.9264271303|3080.418252367|3046.5570413843|3046.5570413843|3046.5570413843|3046.5570413843|3046.5570413843|3019.0580757831|3019.0580757831|-3160.4557529994|-3160.4557529994|-3160.4557529994|-3160.4557529994|-3160.4557529994|-3160.4557529994|-3160.4557529994|-3160.4557529994|-3160.4557529994|-3160.4557529994|-3160.4557529994|-3173.5619477771|-3192.9577197523|-3207.4776676987|-3207.4776676987|-3207.4776676987|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|||-3229.2603671311|-3229.2603671311|-3229.2603671311||-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3229.2603671311|-3244.5670745901|3073.8715732376|3073.8715732376|3073.8715732376|3073.8715732376|3073.8715732376|3073.8715732376|3073.8715732376|3073.8715732376|2747.9877180079|2747.9877180079|2747.9877180079|2747.9877180079|2747.9877180079|2747.9877180079|2747.9877180079|2747.9877180079|2709.7363533421|2677.1515037135|2676.7260281949|2676.7260281949||2676.7260281949|2676.7260281949|2676.7260281949|2676.7260281949|2676.7260281949|2676.7260281949|2676.7260281949|2676.7260281949|2676.7260281949|2675.5736391724|2675.5736391724|2675.5736391724|2675.5736391724|2675.5736391724|2671.3595990805|2652.7884434227|2648.6538260253||2639.032028917|2616.5633654633|2605.0704060703|2592.4115623004|2572.1795136671|2550.6161262967|2547.7123625519|2528.173280857||2528.173280857|2528.173280857|2528.173280857|2528.173280857|2528.173280857|2519.7725689593|2519.7725689593|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2638.3334206547|-2643.8426896163|-2644.4363217959|-2651.4292464399|-2686.6158293777|2517.6193464473|2517.6193464473|2478.4381627193||-2562.4866966055|-2562.4866966055||||-2562.4866966055|-2562.4866966055|-2562.4866966055|-2562.4866966055|-2563.1463602271|-2563.1463602271|-2563.1463602271|-2579.2181780301|-2583.5347876914|-2583.5347876914|-2597.7330974349
04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH||-68832.184024151|-68832.184024151|-68832.184024151|-69373.537804612|-69388.539186904|-69388.539186904|-69388.539186904|-69388.539186904|-69388.539186904|-69388.539186904|-69388.539186904|-69388.539186904|-69895.043541005|65614.634077756|65614.634077756|65614.634077756|65614.634077756|65614.634077756|65614.634077756||65614.634077756|65614.634077756|65614.634077756|-68478.961929955|-68478.961929955|-68478.961929955|-68478.961929955|-69278.846588839|-69962.664363419|-69962.664363419|-69962.664363419|-69962.664363419|66493.627790577|66493.627790577||66493.627790577|66493.627790577|66493.627790577|66493.627790577|66493.627790577|66493.627790577|66493.627790577|66493.627790577|66493.627790577|66493.627790577|66493.627790577|65609.030878419|-69363.805804852|-69363.805804852||-69363.805804852|-69363.805804852|-69363.805804852|-69363.805804852||-69363.805804852|-69363.805804852|-69363.805804852|-69363.805804852|-69363.805804852|-70299.784227613|64748.83507872|64748.83507872|64748.83507872|64250.372309689|63995.698421253|63995.698421253|63995.698421253|63995.698421253|63995.698421253|63995.698421253|62532.998245836|61497.775828707|61049.19536523|59882.4392947|58997.996289026|58997.996289026|58997.996289026|55936.662543362||-64249.792556416|-64249.792556416|-64249.792556416|-64249.792556416|-64249.792556416|-68154.213951573|-70170.314062515|-70170.314062515|-70170.314062515|-70638.682291683|-71162.980324092|-72186.089248992|-74136.765832213|-75452.517591348|-76192.241768164|-76431.965145881|-76431.965145881|73174.526526625|73174.526526625||73174.526526625|73174.526526625|71432.25169625|70433.057440278|69545.063822531|69323.659040161|69323.659040161|67947.954489068|67731.961318681|67731.961318681|67731.961318681|67731.961318681|67731.961318681|-71296.701531661|-71296.701531661|-71296.701531661|-71296.701531661|-71296.701531661|-71296.701531661|-71296.701531661|-72137.44614629|-73165.056970729|-73165.056970729|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|69588.341273665|68713.712526294|67350.817933696|67350.817933696|66599.242148552|66440.776022789|66440.776022789|66440.776022789|66440.776022789|||65418.300442783|65418.300442783|65418.300442783||63935.88938087|-67579.397377123|-67579.397377123|-67579.397377123|-67579.397377123|-67602.108196803|-68502.580699288|-68502.580699288|-68502.580699288|-68502.580699288|-68629.297159615|-68629.297159615|-69500.119950142|-69500.119950142|-70246.074012521|-70246.074012521|-72757.860013912|-72892.066682125|-73228.230801027|-73228.230801027|-73228.230801027|-73228.230801027|-73228.230801027|-73228.230801027|-73228.230801027|-73228.230801027|-73228.230801027||-73228.230801027|-73228.230801027|-73228.230801027|-73243.589778919|-74162.271331999|-74162.271331999|70363.696338974|70363.696338974|70363.696338974|70363.696338974|70054.66259886|69130.1806654|67689.607019357|67689.607019357|67689.607019357|67689.607019357|66991.785577064||66306.42841896|65561.794813388|65561.794813388|65561.794813388|64970.327570431|64006.656879385|64006.656879385|64006.656879385||64006.656879385|64006.656879385|64006.656879385|64006.656879385|64006.656879385|64006.656879385|64006.656879385|64006.656879385|64006.656879385|63333.473358361|63333.473358361|63333.473358361|63333.473358361|63333.473358361|63333.473358361|63333.473358361|63333.473358361|63333.473358361|63126.325133779|63126.325133779|63118.694593088|62021.882881209|59911.659208094|-63264.2004373||-63264.2004373|-63680.211778023||||-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023
04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH||-1765.8906726236|-1765.8906726236|-1765.8906726236|-1771.6563029151|-1777.828769031|-1777.828769031|-1783.8930767011|-1799.6034185568|-1813.4204650631|-1822.9949611812|1704.5633795465|1704.5633795465|1704.5633795465|1704.5633795465|1704.5633795465|1704.5633795465|1704.5633795465|1704.5633795465|1704.5633795465||1704.5633795465|1704.5633795465|1704.5633795465|1685.5981994961|1650.1091105513|-1744.6401447075|-1744.6401447075|-1744.6401447075|-1744.6401447075|-1744.6401447075|-1744.6401447075|-1744.6401447075|-1744.6401447075|-1746.5273571405||-1746.5273571405|-1746.5273571405|-1746.5273571405|-1746.5273571405|-1746.5273571405|-1746.5273571405|-1746.5273571405|-1746.5273571405|1613.1504017276|1613.1504017276|1613.1504017276|-1736.6963521309|-1736.6963521309|-1736.6963521309||-1736.6963521309|-1736.6963521309|-1736.6963521309|-1736.6963521309||-1736.6963521309|-1736.6963521309|-1736.6963521309|-1736.6963521309|-1736.6963521309|-1736.6963521309|-1736.6963521309|-1754.7737245899|-1786.6374717665|-1807.0370021809|-1807.0370021809|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455||-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1827.1813679455|-1908.2015199394|-1968.6127999327|1882.9633079772|1882.9633079772|1882.9633079772|1882.9633079772|1882.9633079772|1882.9633079772|1882.9633079772|1882.9633079772|1862.908068684|1862.908068684|1862.908068684|1862.908068684||1862.908068684|1849.1200763156|1811.3834181284|1800.8149090316|1797.7111828521|1797.7111828521|1797.7111828521|1797.7111828521|1797.7111828521|1797.7111828521|1797.7111828521|1797.7111828521|1797.7111828521|1789.4013142801|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1894.1812051117|-1924.3957834575|-1937.2079239529|-1937.2079239529|-1937.2079239529|-1937.2079239529|-1937.2079239529|-1937.2079239529|-1937.2079239529|-1937.2079239529|-1937.2079239529|-1953.9244498667|-1953.9244498667|-1953.9244498667|-1973.0054936627|-1973.0054936627|-1994.9708265949|-1994.9708265949|||-1994.9708265949|-1994.9708265949|-1994.9708265949||-1994.9708265949|-1994.9708265949|-1994.9708265949|-1994.9708265949|-1994.9708265949|-1994.9708265949|-2006.9398073277|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603||-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2009.8449410603|-2029.4166337302|-2081.4886518493|1893.6741755226|1893.6741755226|1893.6741755226|1856.1601828181|1834.2681429105|1834.2681429105|-1937.0412097572|-1937.0412097572||-1937.0412097572|-1937.0412097572|-1937.0412097572|-1937.0412097572|-1937.0412097572|-1937.0412097572|-1937.0412097572|-1937.0412097572||-1937.0412097572|-1937.0412097572|-1937.0412097572|1817.0828609911|1817.0828609911|1817.0828609911|1817.0828609911|1817.0828609911|1817.0828609911|1817.0828609911|1817.0828609911|1817.0828609911|1817.0828609911|1817.0828609911|1817.0828609911|1804.3335783069|1804.3335783069|1804.3335783069|1804.3335783069|1804.3335783069|1776.7262198202|1743.6512644812|1705.4570052938|-1816.5295435894||-1816.5295435894|-1816.5295435894||||-1816.5295435894|-1838.0327990837|-1838.4392278365|-1838.4392278365|-1844.5992166391|-1849.0324141042|-1855.0692069724|-1855.0692069724|-1855.0692069724|-1855.0692069724|-1878.2435158308
04560|946089|/equities/kinden-corp|TOPIX500||-3241.646064148|-3241.646064148|-3245.2734046089|-3246.9148940099|-3264.7467827283|-3264.7467827283|-3265.6163346044|-3265.6163346044|-3265.6163346044|-3265.6163346044|-3265.6163346044|-3265.6163346044|-3265.6163346044|-3265.6163346044|-3265.6163346044|-3265.6163346044|-3265.6163346044|-3293.8785240896|-3293.8785240896||-3293.8785240896|-3293.8785240896|-3293.8785240896|-3293.8785240896|-3293.8785240896|-3293.8785240896|-3293.8785240896|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731||3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731||3143.7161709731|3143.7161709731|3143.7161709731|3143.7161709731||3143.7161709731|3143.7161709731|3143.7161709731|3074.2401899701|3002.0619629261|3002.0619629261|2929.7355143623|2923.4697708177|2923.4697708177|2914.799745353|2904.2219392811|2894.6203159291|2894.6203159291|2894.6203159291|2894.6203159291|2858.6892399212|-3110.5566424828|-3110.5566424828|-3110.5566424828|-3110.5566424828|-3110.5566424828|-3110.5566424828|-3110.5566424828|-3110.5566424828||-3110.5566424828|-3110.5566424828|-3110.5566424828|-3110.5566424828|-3110.5566424828|-3338.2296027587|3053.4820263941|3053.4820263941|3053.4820263941|-3205.6024365505|-3205.6024365505|-3249.8915961672|-3283.0462179636|-3302.3471826711|-3302.3471826711|-3329.3302029679|-3355.2002255199|-3366.0514422525|-3366.0514422525||-3366.0514422525|-3366.0514422525|-3366.0514422525|-3366.0514422525|-3366.0514422525|-3387.4292760665|-3387.4292760665|-3387.4292760665|-3397.4769734073|-3401.8077482303|-3436.3974980337|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3214.865114836|3191.4676960423|3191.4676960423|3191.4676960423|3191.4676960423|3191.4676960423|3166.297440047|3098.1638222744|3042.6034842894|3042.6034842894|2995.6149825438|2923.9055361597|2891.7435338268|2891.7435338268|2891.7435338268|2869.7263899825|2869.7263899825|2869.7263899825|2869.7263899825|2869.7263899825|2869.7263899825|2869.7263899825|2849.8376198834|2849.8376198834|2849.8376198834|2849.8376198834|||2849.8376198834|2849.8376198834|2849.8376198834||2849.8376198834|2849.8376198834|2849.8376198834|2849.8376198834|2813.5417998704|2809.3965094809|2809.3965094809|2809.3965094809|2809.3965094809|2800.551677201|2794.08519689|2666.5946632111|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2578.6827755205|2574.036417245||2564.2485614932|2564.2485614932|2564.2485614932|2564.2485614932|2564.2485614932|2564.2485614932|2564.2485614932|2564.2485614932|2475.8317349924|-2699.9061499899|-2699.9061499899|-2699.9061499899|-2699.9061499899|-2699.9061499899|-2737.4790555444|2563.6281856172|2563.6281856172||2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172||2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2346.0261990795|2346.0261990795|2346.0261990795|2346.0261990795|2346.0261990795|2346.0261990795|2346.0261990795|2346.0261990795|2332.3048469568|2332.3048469568|2332.3048469568|2332.3048469568|2332.3048469568|2327.9220521742|2319.3022801936|2294.6692002151|2291.438000239||2289.0962965914|2289.0962965914||||2269.7181073237|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041
04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||-3389.4655554269|-3389.4655554269|-3428.9617282521|-3476.0833035008|-3476.0833035008|-3476.0833035008|-3498.2036705564|-3541.3374117294|-3589.0971241437|-3619.4412490486|-3633.9583033946|-3633.9583033946|-3633.9583033946|-3633.9583033946|-3633.9583033946|-3633.9583033946|-3633.9583033946|-3633.9583033946|-3656.1758926607||-3664.5850803018|-3664.5850803018|-3664.5850803018|-3664.5850803018|-3664.5850803018|-3664.5850803018|-3677.5945336686|3510.7450531271|3510.7450531271|3510.7450531271|3510.7450531271|3510.7450531271|3510.7450531271|3510.7450531271||3510.7450531271|3510.7450531271|3510.7450531271|3510.7450531271|3510.7450531271|3465.6056145857|3435.450682873|3368.7785365255|3345.9761516951|3342.9890761667|3342.9890761667|3273.7100846297|3254.718223086|3254.718223086||3254.718223086|3236.153255262|3236.153255262|3236.153255262||3226.0281147798|3226.0281147798|3226.0281147798|3226.0281147798|3226.0281147798|3226.0281147798|3226.0281147798|3206.1979053109|3194.0162102865|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974||-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3474.3367233974|-3550.707483777|-3550.707483777|-3550.707483777|-3550.707483777|-3550.707483777|-3550.707483777|-3550.707483777|-3606.6749819745|3381.3266545123|3381.3266545123|3381.3266545123|3381.3266545123|3334.8201283469|-3503.0624339335||-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3503.0624339335|-3513.0696295282|-3513.0696295282|-3513.0696295282|-3513.0696295282|-3595.5773661425|-3633.8797889472|-3633.8797889472|-3633.8797889472|-3667.7553210524|-3721.561467836|-3786.9016309289|-3795.1684788099|-3832.1871986777|-3907.1524429752|-4084.8916033058|-4092.9693694646|-4092.9693694646|-4092.9693694646|-4092.9693694646|-4148.9659660718|-4150.5177400798|||-4194.9641556442|-4239.6823951603|-4291.5359946225||-4323.7066606917|-4370.9647677212|-4370.9647677212|-4370.9647677212|-4370.9647677212|-4370.9647677212|-4450.6830752457|-4467.8700836064|-4496.1334262293|-4528.6482513659|-4564.7202792954|-4564.9114214394|-4603.1241753382|-4603.1241753382|-4603.1241753382|-4603.1241753382|-4616.5824170424|-4627.2582411582|-4676.5091568425|-4734.2026627685|-4734.2026627685|-4796.6140697428|4420.9052541251|4420.9052541251|4420.9052541251|4406.8398199075|4406.8398199075||4375.3220221195|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409||-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4631.3731680409|-4694.4145984467|-4694.4145984467||-4694.4145984467|-4694.4145984467|-4736.9606649408|-4784.7246438395|-4784.7246438395|-4784.7246438395|-4784.7246438395|-4784.7246438395|-4808.795856592|-4808.795856592|-4838.2731739911|-4855.4701933234|-4910.1335481371|4606.2754100202|4606.2754100202|4606.2754100202|4606.2754100202|4606.2754100202|4554.3060111336|4503.8400123707|4476.2111248563|4459.9568053959|4400.9520059954|4384.5577844394||4346.6197604882|4283.7836549237||||4283.7836549237|4248.7040610263|4238.2267344737|4212.3074827486|4207.1749808317|4167.9722009242|4159.8331948874|4159.8331948874|4159.8331948874|4159.8331948874|4159.8331948874
04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-2163.6532746052|-2163.6532746052|-2163.6532746052|-2191.8647495613|-2202.5106303996|-2202.5106303996|-2202.5106303996|-2207.4421362958|-2207.4421362958|-2218.2690403287|-2236.5211559208|-2238.6650073096|-2238.6650073096|-2271.7111192329|-2285.4290213699|-2291.0878015221|2198.7391694897|2198.7391694897|2198.7391694897||2198.7391694897|2198.7391694897|2198.7391694897|2198.7391694897|2198.7391694897|2180.821299433|2177.3014438144|2155.3627153494|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196||2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196||2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196||2151.7949277196|2151.7949277196|2151.7949277196|2151.7949277196|2140.5708984193|2140.5708984193|2124.6470655619|2124.6470655619|2124.6470655619|2124.6470655619|2124.6470655619|2124.6470655619|2120.7189617355|2102.2155130394|2082.2116811549|2062.6796457276|2032.3384952529|1997.9316613922|1982.9518459913|-2084.3227891866|-2084.3227891866|-2084.3227891866|-2084.3227891866|-2084.3227891866||-2084.3227891866|-2084.3227891866|-2084.3227891866|-2084.3227891866|-2084.3227891866|-2143.6086546518|-2180.3429496131|2075.2322981966|2075.2322981966|2075.2322981966|2075.2322981966|2075.2322981966|2075.2322981966|2075.2322981966|2075.2322981966|2075.2322981966|2075.2322981966|2075.2322981966|2075.2322981966||2075.2322981966|2075.2322981966|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2149.3885540159|-2161.2095044621|-2177.0383382913|-2201.7092647681|-2219.1491830756|-2253.6379811951|-2255.6551320289|-2255.6551320289|-2255.6551320289|-2255.6551320289|-2255.6551320289|-2255.6551320289|-2255.6551320289|-2255.6551320289|-2255.6551320289|-2255.6551320289|-2281.0612578099|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|2194.8111767131|||2194.8111767131|2194.5957519034|2184.9478385969||2184.9478385969|2184.9478385969|2184.9478385969|2176.1920428854|2160.0744920949|2133.369743327|2133.369743327|2119.27193703|2116.2060950988|2116.2060950988|2099.0345501098|2097.0556242933|2097.0556242933|2097.0556242933|2082.8951381036|2052.9098953784|2052.9098953784|2052.9098953784|2052.9098953784|2052.9098953784|2052.9098953784|2052.9098953784|2052.9098953784|2052.9098953784|2052.9098953784|2052.9098953784|-2120.1755248873||-2120.1755248873|-2120.1755248873|-2120.1755248873|-2120.1755248873|-2120.1755248873|-2120.1755248873|-2128.2228054304|-2137.5531171449|-2143.6784871671|-2143.6784871671|-2143.6784871671|-2163.1983190746|-2174.016443302|-2174.016443302|-2184.0738258911|-2212.3320287679|-2225.899138261||-2225.899138261|-2225.899138261|-2225.899138261|-2225.899138261|-2225.899138261|-2225.899138261|2114.9731797101|2105.0535330112||2084.6705922346|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|-2134.7936494169|-2134.7936494169|-2134.7936494169||-2134.7936494169|-2134.7936494169||||-2134.7936494169|-2134.7936494169|-2138.4953933256|-2138.4953933256|-2138.4953933256|-2138.4953933256|-2138.4953933256|-2138.4953933256|-2138.4953933256|-2144.105992584|-2157.7011028711
04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH||5641.991386171|5641.991386171|5630.4585014457|5630.4585014457|5581.1761127174|5373.7853243425|5373.7853243425|5278.094804825|-5570.1573619495|-5570.1573619495|-5570.1573619495|-5570.1573619495|-5607.4526243883|-5645.2131165288|-5645.2131165288|-5765.9590183653|-5778.3433537392|5511.0905599149|5511.0905599149||5511.0905599149|5511.0905599149|5511.0905599149|5511.0905599149|5511.0905599149|5511.0905599149|5511.0905599149|5511.0905599149|5511.0905599149|5511.0905599149|5479.135521286|5479.135521286|5479.135521286|5479.135521286||5479.135521286|5479.135521286|5479.135521286|5479.135521286|5479.135521286|5448.0950236511|5410.5411584466|5410.5411584466|5410.5411584466|5410.5411584466|5410.5411584466|5310.6804425267|5310.6804425267|5247.1449361407||5231.1054846008|-5663.7950340797|-5663.7950340797|-5663.7950340797||-5663.7950340797|-5663.7950340797|-5663.7950340797|-5663.7950340797|-5663.7950340797|-5663.7950340797|-5663.7950340797|-5663.7950340797|-5663.7950340797|-5663.7950340797|-5663.7950340797|-5663.7950340797|-5725.1055934219|-5770.9506593576|-5785.1118437307|-5793.5687152563|-5811.1874613959|-5858.7082904399|-5885.8559141234|-5885.8559141234|-5903.433352707|-5903.433352707|-5903.433352707|-6003.8677834278||-6003.8677834278|-6003.8677834278|-6003.8677834278|-6012.0219548491|-6012.0219548491|-6156.0799498323|5681.3622087348|5681.3622087348|5681.3622087348|5614.5135652609|5510.2372947343|5499.9303274826|5351.224043186|5351.224043186|5351.224043186|5323.8044924289|-5653.7645222134|-5653.7645222134|-5653.7645222134||-5653.7645222134|-5653.7645222134|-5653.7645222134|-5653.7645222134|-5653.7645222134|-5653.7645222134|-5653.7645222134|-5653.7645222134|-5653.7645222134|-5653.7645222134|-5711.3494691259|-5830.594706893|-5830.594706893|-5830.594706893|-5830.594706893|-5830.594706893|-5830.594706893|-5869.4992301931|-5869.4992301931|-5869.4992301931|-5869.4992301931|-5869.4992301931|-5869.4992301931|-5874.3822966634|-5874.3822966634|-5874.3822966634|-5874.3822966634|-5874.3822966634|-5874.3822966634|-5874.3822966634|-5874.3822966634|-5888.980329626|-5954.6964867709|5440.8558457156|5440.8558457156|5440.8558457156|5307.2300855715|5307.2300855715|5307.2300855715|5307.2300855715|5307.2300855715|5307.2300855715|5307.2300855715|5257.7000950795|5176.1823573972|5176.1823573972|5176.1823573972|5176.1823573972|5176.1823573972|||5176.1823573972|5176.1823573972|5176.1823573972||5176.1823573972|5176.1823573972|5176.1823573972|5176.1823573972|5069.0915082192|5066.7364299002|5066.7364299002|5048.5960332224|5034.8844813583|5018.5055325411|5018.5055325411|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5596.2850563218|-5633.1296991628|-5633.1296991628|-6275.1247561142|-6275.1247561142||-6275.1247561142|-6275.1247561142|-6275.1247561142|-6275.1247561142|-6275.1247561142|-6275.1247561142|-6275.1247561142|-6275.1247561142|-6275.1247561142|-6275.1247561142|-6280.2497290158|-6306.4782487666|-6306.4782487666|-6306.4782487666|-6306.4782487666|-6351.5313875185|-6431.1221126845||-6431.1221126845|-6431.1221126845|-6431.1221126845|-6431.1221126845|-6431.1221126845|-6431.1221126845|-6481.5245696495|-6494.1384107216||-6647.3204563573|-6665.1338403971|-6808.9820448856|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6474.628795567|-6847.7645560522|-6847.7645560522|-6847.7645560522||-6847.7645560522|-6847.7645560522||||-6847.7645560522|-6847.7645560522|-6847.7645560522|-6847.7645560522|-6847.7645560522|-6847.7645560522|-6847.7645560522|-6889.5161733914|-6907.1846371015|-6932.0921445698|-6932.0921445698
04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH||-3778.8211877756|-3778.8211877756|-3778.8211877756|-3778.8211877756|-3778.8211877756|-3778.8211877756|-3778.8211877756|-3806.7457641952|-3839.273071328|-3854.6951497876|-3854.6951497876|-3884.8279442084|-3913.1988260747|-3913.1988260747|-3913.1988260747|-3943.1281803391|-3943.1281803391|-3987.386642394|-3987.386642394||-4012.2921511037|-4012.2921511037|-4015.4357234485|-4107.4285816095|-4109.3650906772|-4220.1834340858|-4277.7038156508|-4345.504239612|-4431.6158217912|-4477.517579768|-4528.4084219644|-4550.787135516|-4644.1990884993|-4644.1990884993||-4644.1990884993|-4657.9534821664|-4657.9534821664|-4657.9534821664|-4674.5038690738|-4676.5911963874|-4676.5911963874|4303.2643419057|4303.2643419057|4303.2643419057|4303.2643419057|4303.2643419057|4303.2643419057|4303.2643419057||4303.2643419057|4262.3325208712|4262.3325208712|4193.9250231902||4131.2468382927|4131.2468382927|4131.2468382927|4131.2468382927|4131.2468382927|4131.2468382927|4131.2468382927|4041.7151109769|4041.7151109769|4041.7151109769|4041.7151109769|4041.7151109769|4041.7151109769|4002.0723455299|3980.3581616999|3852.9213466391|3852.9213466391|3852.9213466391|3810.159235908|3810.159235908|3810.159235908|3810.159235908|3810.159235908|3810.159235908||3810.159235908|3810.159235908|3810.159235908|3810.159235908|3810.159235908|3810.159235908|3810.159235908|3761.9633373507|3761.9633373507|3761.9633373507|3761.9633373507|3761.9633373507|3761.9633373507|3761.9633373507|3761.9633373507|3761.9633373507|3713.7370415008|3630.7078238898|3624.7309154331||3577.6454615923|3440.6060684359|3415.0622982621|3412.8842756157|3412.8842756157|3412.8842756157|3412.8842756157|3412.8842756157|3412.8842756157|3412.8842756157|3412.8842756157|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3563.010860531|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|||-3583.4526670018|-3583.4526670018|-3583.4526670018||-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.4526670018|-3583.9474077798|-3633.1326021972|-3633.1326021972|-3667.1473357747|-3720.1081508608|-3779.6201676231|-3806.9668529145|-3808.0949238289|-3808.0949238289|-3808.0949238289|-3808.0949238289|-3808.0949238289|-3808.0949238289|-3900.5499153654|-3985.4999059616|-4003.8887844017|-4008.8995670806|-4008.8995670806|-4008.8995670806|-4024.9995189784|-4026.6105766427|-4069.0673073808||-4147.4636748675|3861.0962507959|3861.0962507959|3861.0962507959|3861.0962507959|3861.0962507959|3779.1069453288|3768.864463466|3768.864463466|3768.864463466|3768.864463466|3768.864463466|3768.864463466|3744.6827371844|3721.2585968716|3719.6206631906|3691.6340702118||-3827.8280849392|-3827.8280849392|-3827.8280849392|-3827.8280849392|-3827.8280849392|-3827.8280849392|-3867.4200943769|-3878.8001048632||-3910.4630924237|-3910.4630924237|-3911.0145471375|-3913.5717190416|-3958.6352433796|-3977.2965967649|-3977.2965967649|-4028.1628852944|-4068.6455374004|-4068.6455374004|-4103.4035333375|-4103.4035333375|-4103.4035333375|-4103.4035333375|-4103.4035333375|-4171.6705925972|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846||3906.5887386846|3906.5887386846||||3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846
04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500||-1637.2016667681|-1641.6129630756|-1643.181070084|-1677.72896676|-1702.0877408445|-1710.6453590672|-1710.6453590672|-1713.7091282842|-1713.7091282842|-1713.7091282842|-1713.7091282842|-1727.8990314269|1618.1266096222|1618.1266096222|1618.1266096222|1618.1266096222|1614.8628995802|-1705.0259795218|-1705.0259795218||-1705.0259795218|-1705.0259795218|-1705.0259795218|-1705.0259795218|-1705.0259795218|-1705.0259795218|-1712.6121994686|-1733.0691105207|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305||1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|1653.8891143305|-1763.532802421|-1763.532802421||-1763.532802421|-1763.532802421|-1763.532802421|-1763.532802421||-1763.532802421|-1763.532802421|-1763.532802421|-1784.1577807666|-1784.1577807666|-1816.5642008518|1687.5651564521|1687.5651564521|1687.5651564521|1687.5651564521|1665.9612849467|1637.6514277186|1631.6126974651|1615.7363305168|1597.2269512553|1597.2269512553|1581.8910569503|1576.8994530251|1576.8994530251|1568.1660589167|1552.6289543519|-1745.5854406264|-1745.5854406264|-1745.5854406264||-1745.5854406264|-1745.5854406264|-1745.5854406264|-1745.5854406264|-1745.5854406264|-1895.0393784738|-1944.0902953035|-1944.0902953035|-1944.0902953035|-1944.0902953035|-1944.0902953035|-1952.3503281151|-2006.5836979056|-2040.3985532285|-2054.3039480316|1948.7647435855|1948.7647435855|1948.7647435855|1948.7647435855||1948.7647435855|1948.7647435855|1948.7647435855|1948.7647435855|1948.7647435855|1948.7647435855|1948.7647435855|-2056.5694971901|-2056.5694971901|-2056.5694971901|-2056.5694971901|-2056.5694971901|-2056.5694971901|-2056.5694971901|-2056.5694971901|-2056.5694971901|-2056.5694971901|-2068.6166631977|-2068.6166631977|1922.6363473565|1922.6363473565|1922.6363473565|1922.6363473565|1922.6363473565|1922.6363473565|1922.6363473565|1922.6363473565|1922.6363473565|1922.6363473565|1922.6363473565|1876.6792748405|1867.64108005|1867.64108005|1849.7400889445|1849.6068472106|1849.6068472106|1849.6068472106|1849.6068472106|1849.6068472106|1849.6068472106|1849.6068472106|1849.6068472106|1849.6068472106|1849.6068472106|1849.6068472106|1849.6068472106|-1978.9646142104|-2007.0625709333|-2007.0625709333|||-2007.0625709333|-2008.2977653407|-2008.2977653407||-2008.2977653407|-2016.4626036693|-2016.4626036693|-2016.4626036693|-2016.4626036693|-2016.4626036693|-2026.6251151881|-2034.8056835423|-2070.5896483803|-2086.5996093115|-2108.832899235|-2111.0159249814|-2111.0159249814|-2130.5787722654|-2130.5787722654|-2130.5787722654|-2172.8163855128|-2172.8163855128|-2177.5182061253|-2193.2702290281|1988.2542615026|1988.2542615026|1988.2542615026|1988.2542615026|1986.3380683362|1952.5145203736|-2103.1031814682||-2103.1031814682|-2103.1031814682|-2103.1031814682|-2103.1031814682|-2103.1031814682|-2103.1031814682|-2157.7257571869|1967.0164786142|1967.0164786142|1967.0164786142|1967.0164786142|1967.0164786142|1967.0164786142|1967.0164786142|1967.0164786142|1940.3516429047|-2099.689045027||-2099.689045027|-2099.689045027|-2099.689045027|-2099.689045027|-2099.689045027|-2099.689045027|-2099.689045027|1954.5894444074||1954.5894444074|1954.5894444074|1912.5807158587|1912.5807158587|1912.5807158587|1912.5807158587|1912.5807158587|1896.0341287318|1876.7601430354|1874.4926226794|1874.4926226794|1874.4926226794|1874.4926226794|1874.4926226794|1874.4926226794|1874.4926226794|1874.4926226794|1860.9918029771|1829.213114419|1820.0663435103|1820.0663435103|1820.0663435103|1812.9985722349|1812.9985722349||1783.9984135943|1719.8315706604||||1706.0906340671|1700.100704519|1658.61189391|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1764.7389562663
04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH||1637.0946221834|1630.6329135371|1619.1754594857|1599.5282883174|1573.1980981305|1552.8589979228|1537.5111085466|1537.5111085466|1537.4569936696|1537.4569936696|1537.4569936696|1537.4569936696|1529.6536958884|1529.6536958884|1506.3780196153|1506.3780196153|1495.2533551281|-1607.6563129615|-1607.6563129615||-1607.6563129615|-1607.6563129615|-1607.6563129615|-1607.6563129615|-1607.6563129615|-1607.6563129615|-1618.2570144016|-1640.1744604463|-1650.3882893847|-1673.7369882053|-1687.2910980059|-1690.0406008311|-1690.0406008311|-1690.0406008311||-1695.4340009234|-1723.2877788038|-1731.7364208931|1606.8620060384|1606.8620060384|1606.8620060384|1606.8620060384|1606.8620060384|1606.8620060384|1606.8620060384|1606.8620060384|1587.5411178205|1574.9067975783|1557.8964417537||1542.4404908374|1513.4338787083|1505.5376430092|1493.266663372||1493.266663372|1493.266663372|1493.266663372|1493.266663372|1493.266663372|1493.266663372|1493.266663372|1493.266663372|1493.266663372|1493.266663372|1493.266663372|1493.266663372|1493.266663372|1471.3796259689|1361.7829177432|-1482.0474650171|-1482.0474650171|-1482.0474650171|-1482.0474650171|-1482.0474650171|-1482.0474650171|-1482.0474650171|-1482.0474650171|-1482.0474650171||-1482.0474650171|-1482.0474650171|-1482.0474650171|-1482.0474650171|-1482.0474650171|-1536.3582944635|-1563.5369938483|1443.7957309315|1443.7957309315|1443.7957309315|1443.7957309315|1443.7957309315|1443.7957309315|1443.7957309315|1443.7957309315|1443.7957309315|1443.7957309315|1404.2452565905|1377.2132797414||1377.2132797414|1328.8203108238|1308.2991788991|1308.2991788991|1308.2991788991|1308.2991788991|1308.2991788991|1308.2991788991|1308.2991788991|1308.2991788991|1308.2991788991|1308.2991788991|1292.8046432212|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1283.0564229784|1279.2015810871|1245.4462012079|1212.1346680088|-1355.4571999892|-1355.4571999892|-1372.2024444324|-1407.002716036|-1458.4474622622|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|-1472.8554328347|||-1472.8671475942|-1509.824608438|-1557.6106277012||-1557.6106277012|-1573.4006974458|-1574.0750307898|-1574.0750307898|-1574.0750307898|-1592.3333675442|-1638.175963938|-1649.4456344914|-1649.4456344914|-1665.7451494349|-1687.6267276974|-1687.6267276974|-1691.7405214264|-1691.7405214264|-1691.7405214264|-1691.7405214264|-1691.7405214264|-1691.7405214264|-1716.0728015849|-1764.8308906499|-1769.8121007221|-1787.9578896912|-1832.7103576435|-1832.7103576435|-1877.6503973817|1722.0612910723|1722.0612910723||1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1722.0612910723|1705.93317475|1705.93317475||1705.93317475|1705.93317475|1705.93317475|1705.93317475|1701.1494951089|1701.1494951089|1701.1494951089|1701.1494951089||1701.1494951089|1701.1494951089|1701.1494951089|1701.1494951089|1701.1494951089|1701.1494951089|1697.385563058|1697.385563058|1697.385563058|1697.385563058|1697.385563058|1697.385563058|1697.385563058|1697.385563058|1651.2292720322|1651.2292720322|1651.2292720322|1651.2292720322|1651.2292720322|1651.2292720322|1626.8077432496|1626.8077432496|1597.591936944|-1739.788885926||-1739.788885926|-1739.788885926||||-1739.788885926|-1743.5087598436|-1743.5087598436|-1743.5087598436|-1750.356493634|-1750.356493634|-1757.4995711539|-1757.4995711539|-1757.4995711539|-1757.4995711539|-1774.5550790598
04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2038.0388518849|-2043.9646319566|-2043.9646319566|-2050.210702174|-2078.8642997564|-2078.8642997564|-2078.8642997564|-2078.8642997564|-2078.8642997564|-2078.8642997564||-2078.8642997564|-2078.8642997564|-2078.8642997564|-2078.8642997564|-2078.8642997564|-2078.8642997564|-2078.8642997564|-2106.6380243907|-2106.6380243907|1989.4578701316|1989.4578701316|1989.4578701316|1989.4578701316|1989.4578701316||1989.4578701316|1989.4578701316|1989.4578701316|1989.4578701316|1989.4578701316|-2124.8462000938|-2124.8462000938|-2124.8462000938|-2128.1792174223|-2128.1792174223|-2128.1792174223|-2128.1792174223|-2128.1792174223|-2128.1792174223||-2128.1792174223|-2128.1792174223|-2128.1792174223|-2128.1792174223||-2128.1792174223|-2128.1792174223|-2128.1792174223|-2175.1713526914|-2178.7737252127|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498||-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2219.2785678498|-2343.7117327386|-2343.7117327386|-2343.7117327386|-2343.7117327386|-2372.9327609583|-2372.9327609583|-2372.9327609583|-2394.7836307497|-2394.7836307497|2243.7447323253|2243.7447323253|2243.7447323253|2243.7447323253|2175.007863272||2175.007863272|2175.007863272|2160.4078558913|2160.4078558913|2158.0087287682|2157.2319208535|2132.2299120595|2109.5508172187|2109.5508172187|2109.5508172187|2109.5508172187|2109.5508172187|2089.678676288|2089.678676288|2089.678676288|2089.678676288|2089.678676288|2089.678676288|2089.678676288|2089.678676288|2089.678676288|2089.678676288|2089.678676288|2075.4276512523|2075.4276512523|2075.4276512523|2075.4276512523|2075.4276512523|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2068.658405245|2020.3704502722|2008.0777433849|2008.0777433849|-2289.6550750724|-2295.8945278582|-2304.2630406243|||-2304.2630406243|-2304.2630406243|-2304.2630406243||-2304.2630406243|-2387.1241242275|-2387.1241242275|-2413.8323602528|-2420.2304002809|-2433.2004447566|-2468.3825278941|-2468.3825278941|-2468.3825278941|-2468.3825278941|-2468.3825278941|-2468.3825278941|-2472.0216393754|-2472.0216393754|-2479.5859250692|-2479.5859250692|-2479.5859250692|-2511.5954722991|-2589.9394136657|2433.457513993|2433.457513993|1911.1750155478|1909.7222394976|1882.4135994417|1872.4457391278|1872.4457391278|1872.4457391278||1872.4457391278|1871.6063768086|-1991.0991476424|-1991.0991476424|-1991.0991476424|-1991.0991476424|-1991.0991476424|-1994.8323862694|-2031.994699958|-2031.994699958|-2031.994699958|-2039.3041151687|-2039.3041151687|-2039.3041151687|-2045.3260681095|-2045.3260681095|-2070.6122978994||-2098.5367875301|-2098.5367875301|-2111.1845507958|-2111.1845507958|-2111.1845507958|-2154.5383897731|-2184.7357884405|-2184.7357884405||-2184.7357884405|-2185.3453204894|-2219.5781338771|-2291.6423709746|-2357.3526344162|-2373.9195937958|2204.1257286752|2204.1257286752|2204.1257286752|2192.5563651947|2163.3404057719|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957||-2286.9413912957|-2286.9413912957||||-2286.9413912957|-2286.9413912957|-2286.9413912957|-2294.6848792174|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724
04568|952668|/equities/kokuyo-co-ltd|TOPIX500||2637.7486836313|2637.7486836313|2637.7486836313|2637.7486836313|2637.7486836313|2637.7486836313|2637.7486836313|2636.8471402855|2636.8471402855|2579.8801269295|2579.8801269295|2579.8801269295|2579.8801269295|2579.8801269295|2579.8801269295|2560.672363255|2509.16373695|2392.6541521667|-2600.2731642592||-2615.3035158436|-2628.8094620484|-2643.9931630228|-2643.9931630228|2534.6464855303|2526.9174585498|2526.9174585498|2526.9174585498|2526.9174585498|2526.9174585498|2526.9174585498|2526.9174585498|2522.0338994442|2522.0338994442||2510.1209993825|2502.4122215361|2485.9024683734|2474.1138537483|2463.5709486092|2453.4020805869|2453.4020805869|2453.4020805869|2453.4020805869|2453.4020805869|2453.4020805869|2413.4189784299|2392.0558786121|2392.0558786121||2392.0558786121|2392.0558786121|2392.0558786121|2392.0558786121||2392.0558786121|2392.0558786121|2392.0558786121|2392.0558786121|2364.8436772989|2364.8436772989|2332.2707525543|2324.7452806159|2319.0394595524|2319.0394595524|2319.0394595524|2319.0394595524|2319.0394595524|2319.0394595524|2319.0394595524|2319.0394595524|2282.2382883916|2273.8758759907|2264.5565288785|-2456.1394370671|-2456.1394370671|-2456.1394370671|-2456.1394370671|-2456.1394370671||-2456.1394370671|-2456.1394370671|-2456.1394370671|-2456.1394370671|-2456.1394370671|-2576.4049300746|-2658.3665889717|-2688.1850988575|-2689.8723320639|-2695.06149803|-2695.06149803|-2695.06149803|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433||2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2594.663795433|2588.3208838144|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2564.1803127072|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|2561.614366802|||2559.3492964467|2537.2769960519|2515.1133289466||2478.8284794764|2478.8284794764|2478.8284794764|2478.8284794764|2478.8284794764|2478.8284794764|2478.8284794764|2478.8284794764|2478.8284794764|2478.8284794764|2478.8284794764|2442.1705327515|2409.659504755|2409.659504755|2409.659504755|2409.659504755|2409.659504755|2409.659504755|2409.659504755|2409.659504755|2409.659504755|2409.659504755|2409.659504755|2402.2000058704|2402.2000058704|2390.9012418153|2390.9012418153||2343.5373687453|2343.5373687453|2343.5373687453|-2465.9967506924|-2465.9967506924|-2465.9967506924|-2487.0562680018|2359.6434387792|2359.6434387792|2359.6434387792|2359.6434387792|2359.6434387792|2359.6434387792|2359.6434387792|2359.6434387792|2359.6434387792|2359.6434387792||2340.4951149234|2340.4951149234|2340.4951149234|2298.1890165816|-2421.3227913708|-2421.3227913708|-2421.3227913708|-2421.3227913708||-2429.8031015232|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2305.8795495596|2292.6439439551|2287.1159801915|2287.1159801915|2277.9765187549|2277.9765187549|2273.3722453764|2273.3722453764|2271.1913837516|2236.823759724||-2357.481885804|-2357.481885804||||-2357.481885804|-2357.481885804|-2371.4395384181|-2371.4395384181|-2371.4395384181|-2371.4395384181|-2371.4395384181|-2371.4395384181|-2371.4395384181|-2371.4395384181|2270.8741017803
04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-4291.1386436167|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|4028.4866952804|3904.2490430981|3904.2490430981||3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981||3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3904.2490430981|3790.5173371582|3790.5173371582|3765.1310580067|3765.1310580067|3765.1310580067|3765.1310580067|3701.3678422296|3675.3531580329|-3945.9346545896||-3945.9346545896|-3945.9346545896|-3945.9346545896|-3945.9346545896||-3945.9346545896|-3945.9346545896|-3945.9346545896|-3945.9346545896|-3945.9346545896|-4023.7051717662|-4095.7279686291|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|3780.0088314512|-4115.290911772|-4115.290911772|-4115.290911772||-4115.290911772|-4115.290911772|-4115.290911772|-4115.290911772|-4115.290911772|-4429.6565686355|-4636.118409595|-4689.0906291296|-4689.0906291296|-4892.7587505208|-4892.7587505208|-4892.7587505208|-5099.3986116897|4729.1290026978|4729.1290026978|4729.1290026978|4729.1290026978|4729.1290026978|4729.1290026978||4729.1290026978|4729.1290026978|4729.1290026978|4729.1290026978|4729.1290026978|4729.1290026978|4716.1988918865|4600.4432132072|4579.2702368969|4512.8002632188|-4674.1736922525|-4674.1736922525|-4674.1736922525|-4674.1736922525|-4674.1736922525|-4674.1736922525|-4674.1736922525|-4674.1736922525|-4674.1736922525|-4674.1736922525|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4443.5009736313|4393.4066813462|4393.4066813462|4393.4066813462|4393.4066813462|4327.9124572651|4327.9124572651|4327.9124572651|4303.347174739|4289.0636416179|4289.0636416179|||4289.0636416179|4289.0636416179|4289.0636416179||-4600.6515093134|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307|4302.231728307||-4513.7692931795|-4513.7692931795|-4513.7692931795|-4513.7692931795|-4513.7692931795|-4513.7692931795|-4513.7692931795|4271.2688718496|4271.2688718496|4271.2688718496|4271.2688718496|4186.1320798328|4172.950040923|4172.950040923|4172.950040923|4128.5556010255|4111.6610941299||4111.6610941299|4111.6610941299|4111.6610941299|4111.6610941299|4111.6610941299|4098.3391914003|4098.3391914003|4098.3391914003||4098.3391914003|4098.3391914003|4063.4879904447|4055.5977671608|4025.7752968453|3924.2503298282|3901.0250985533|3901.0250985533|3789.8720376359|3789.8720376359|3789.8720376359|3789.8720376359|3789.8720376359|3789.8720376359|3770.8022640399|3735.7260137722|3735.7260137722|3735.7260137722|3682.7111281138|3682.7111281138|3678.0679201264|3662.2976890294|3604.9418766993|3599.8243074437||3582.1936749374|-3780.0954850165||||-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165
04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH||13688.417540897|13688.417540897|13688.417540897|13688.417540897|13688.417540897|13527.497884642|13527.497884642|13527.497884642|13527.497884642|13527.497884642|13527.497884642|13527.497884642|13527.497884642|13527.497884642|13514.919294955|-14860.880100185|-14860.880100185|-14860.880100185|-14860.880100185||-14946.699773973|-14946.699773973|-14946.699773973|-14946.699773973|-14946.699773973|-14946.699773973|-14946.699773973|-14946.699773973|-15109.11085997|-15175.515766643|-15175.515766643|-15175.515766643|-15175.515766643|-15175.515766643||-15175.515766643|-15175.515766643|-15175.515766643|-15175.515766643|-15175.515766643|-15175.515766643|14006.221330348|14006.221330348|14006.221330348|14006.221330348|14006.221330348|13751.079255942|13538.122538201|13538.122538201||13213.747264667|13095.274738519|12935.571541715|12935.571541715||12935.571541715|12935.571541715|12662.742644093|12662.742644093|12380.103886759|12380.103886759|12380.103886759|12380.103886759|12380.103886759|12284.559874177|12177.010971308|11981.678857009|11794.920952232|11741.578835813|11570.375105942|11570.375105942|11430.694562158|11098.549513509|10877.277237232|10729.196930258|10535.218811398|-11765.525616753|-11765.525616753|-11765.525616753||-11765.525616753|-11765.525616753|-11765.525616753|-11765.525616753|-11765.525616753|-12020.432860189|-12020.432860189|11284.306010476|11284.306010476|11284.306010476|11284.306010476|11284.306010476|11284.306010476|11284.306010476|11284.306010476|11284.306010476|11284.306010476|11284.306010476|11284.306010476||11284.306010476|11284.306010476|11085.617789418|10925.686432687|10916.588188502|10916.588188502|10834.337269755|10834.337269755|10746.961275385|10746.961275385|10746.961275385|10654.396636277|10654.396636277|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11382.354428686|-11434.838254095|10481.482067274|10481.482067274|10481.482067274|10481.482067274|10481.482067274|10411.09118586|10138.156873178|10051.007636865|9721.9529298495|9692.9048516661|9692.9048516661|-9987.4754039429|-9987.4754039429|-9987.4754039429|||-9987.4754039429|-9987.4754039429|-9987.4754039429||-9987.4754039429|-9987.4754039429|-10002.812001132|-10002.812001132|-10002.812001132|-10002.812001132|-10013.267491265|-10013.267491265|-10013.267491265|-10052.63054585|-10264.957464013|-10264.957464013|9731.6192589091|9731.6192589091|9731.6192589091|9731.6192589091|9731.6192589091|9731.6192589091|9731.6192589091|9731.6192589091|9731.6192589091|9731.6192589091|9731.6192589091|9639.1853511798|9639.1853511798|9639.1853511798|9639.1853511798||9573.9150079575|9573.9150079575|9573.9150079575|9573.9150079575|9573.9150079575|9573.9150079575|9573.9150079575|9573.9150079575|9573.9150079575|9573.9150079575|9573.9150079575|9573.9150079575|9538.7944532861|9488.1049480957|9448.7277201063|9335.3641334515|9321.1268149461||9157.1208317602|9157.1208317602|9157.1208317602|9157.1208317602|9157.1208317602|9105.7453686225|8897.994854025|8628.7165044722||8623.4334766422|8623.4334766422|8623.4334766422|8619.3808353608|8619.3808353608|8606.9787059564|8465.1639394471|8465.1639394471|8465.1639394471|8465.1639394471|8465.1639394471|8465.1639394471|8465.1639394471|8465.1639394471|8382.0154882746|8314.6283203051|8140.6496270464|8140.6496270464|8140.6496270464|8140.6496270464|7994.4995856071|7784.6662062301|7687.4068958112|7514.063217568||7310.1257972978|-7635.3324100275||||-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7772.2582333639
04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500||621.95953349533|621.95953349533|621.95953349533|621.95953349533|618.1010589266|618.1010589266|618.1010589266|618.1010589266|618.1010589266|618.1010589266|618.1010589266|618.1010589266|618.1010589266|618.1010589266|618.1010589266|618.1010589266|603.18450584943|589.36118605871|589.36118605871||589.36118605871|589.36118605871|589.36118605871|587.32908951727|552.64899716871|537.79887692682|491.48764374248|479.75293850889|452.64338039447|452.64338039447|452.64338039447|452.64338039447|451.93318115107|451.93318115107||448.64242655294|442.13046547061|434.0727519579|429.47527859689|425.13919335473|413.84354274657|404.22059999999|-440.267363718|-440.267363718|-440.267363718|-440.267363718|-440.267363718|-440.267363718|-440.267363718||-440.267363718|-440.267363718|-440.267363718|-440.267363718||-445.66930895696|-445.93432978507|-445.93432978507|409.3734179731|409.3734179731|409.3734179731|409.3734179731|409.3734179731|409.3734179731|405.60936856223|401.08075031395|401.08075031395|401.08075031395|401.08075031395|388.83972596189|383.35524123533|373.66138355846|359.96264704195|354.98627449106|-405.22324180406|-405.22324180406|-405.22324180406|-405.22324180406|-405.22324180406||-405.22324180406|-405.22324180406|-405.22324180406|-405.22324180406|-405.22324180406|-433.67582320948|-444.66758303928|-463.33897497978|-463.33897497978|-467.85182311022|-467.85182311022|-471.25202228718|448.2890323157|448.2890323157|448.2890323157|448.2890323157|448.2890323157|443.97151051891|443.97151051891||443.97151051891|443.97151051891|443.97151051891|443.97151051891|443.97151051891|443.97151051891|443.97151051891|438.80167665893|-471.27526861801|-471.27526861801|-471.27526861801|-471.27526861801|-471.27526861801|-473.60896497468|-473.60896497468|-476.204403832|-476.59933487843|-477.04370135147|-479.50411159549|-484.10455589332|-491.64395438342|-491.65170606378|-491.65170606378|-491.65170606378|-491.65170606378|-491.65170606378|-491.65170606378|-491.65170606378|-491.65170606378|-491.65170606378|-491.65170606378|-491.65170606378|-493.97411954406|-496.66064582052|-496.66064582052|-505.66737339433|-505.93597213356|-508.86220244929|-514.59345988929|-514.59345988929|-524.60939173897|-535.48822525033|-544.48997195222|507.57155519985|507.57155519985|507.57155519985|507.57155519985|507.57155519985|507.57155519985|||507.57155519985|507.57155519985|507.57155519985||507.57155519985|507.57155519985|507.57155519985|507.57155519985|507.57155519985|507.57155519985|507.57155519985|507.57155519985|507.57155519985|499.64665727951|499.64665727951|499.64665727951|499.64665727951|497.40736781599|484.63598051603|481.43762506741|481.43762506741|471.78405841095|471.78405841095|471.78405841095|471.78405841095|471.78405841095|471.78405841095|471.78405841095|471.78405841095|471.78405841095|471.78405841095||465.87026255068|465.87026255068|465.87026255068|465.87026255068|465.87026255068|465.87026255068|465.87026255068|465.87026255068|462.91693838367|459.29898747393|459.29898747393|459.29898747393|459.29898747393|452.03222220682|451.65009009207|451.65009009207|451.65009009207||451.65009009207|451.65009009207|451.65009009207|451.65009009207|451.65009009207|448.31075962524|448.31075962524|448.31075962524||448.31075962524|448.31075962524|442.9508386027|434.22314891674|418.57016817571|408.47796362243|-425.44114644437|-426.96065989136|-426.96065989136|-431.16739581027|-432.97778357616|-432.97778357616|-432.97778357616|-434.80344201448|-434.80344201448|-434.89826754864|-435.83182653752|-435.83182653752|-435.83182653752|-435.83182653752|-435.83182653752|-435.83182653752|-435.83182653752|-435.83182653752||-435.83182653752|-435.83182653752||||-435.83182653752|-435.83182653752|-436.28991329924|-436.28991329924|-438.75001726774|-438.75001726774|-438.75001726774|-449.49879364501|-449.49879364501|-452.94309048664|-458.2478888301
04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH||-7161.674996778|-7161.674996778|-7161.674996778|-7278.6944408645|-7323.9382676272|-7330.8202973636|-7349.1111833006|-7349.1111833006|-7349.1111833006|-7349.1111833006|-7493.5124258896|-7592.6804732107|-7708.5894146785|-7925.5437940872|-8420.8264378747|-8527.3627087497|-8627.6288046787|-8627.6288046787|-8627.6288046787||-8627.6288046787|-8788.1874397698|-8788.1874397698|-8788.1874397698|-8788.1874397698|-8788.1874397698|-8788.1874397698|-8948.0971552998|-9075.3857281108|-9169.7063645676|-9243.6737384084|-9374.3041537872|8596.4731650212|8596.4731650212||8596.4731650212|8596.4731650212|8596.4731650212|8596.4731650212|8596.4731650212|8498.0226206131|8498.0226206131|8498.0226206131|8498.0226206131|8498.0226206131|8498.0226206131|8056.969578459|7770.7439760655|-8713.4307598553||-8713.4307598553|-8713.4307598553|-8744.1452887281|-8752.2596157137||-8752.2596157137|-8793.677350793|-8799.5859453255|-9139.7621614728|-9256.0050225964|-9256.0050225964|-9256.0050225964|-9264.6166917738|-9457.4629908598|-9607.347767622|-9669.9588989015|-9669.9588989015|-9669.9588989015|-9669.9588989015|-9669.9588989015|-9669.9588989015|-9669.9588989015|-9798.0098876683|-9842.1997220977|-9842.1997220977|-9842.1997220977|-9842.1997220977|-9969.2774689975|-10062.252743331||-10182.447492589|-10196.28294862|-10196.28294862|-10196.28294862|-10196.28294862|-10476.425498466|-10498.083887185|-10523.593207983|-10649.168323708|-10649.168323708|-10649.168323708|-10739.742581898|-10785.325090998|-10864.135914812|-10864.135914812|-10895.837430211|-10895.837430211|-10895.837430211|-10895.837430211||-10895.837430211|-10895.837430211|-10895.837430211|-10895.837430211|-10895.837430211|-11000.307011449|-11000.307011449|-11000.307011449|-11000.307011449|-11015.896679387|-11090.162977097|10357.215417892|10357.215417892|10357.215417892|10357.215417892|10357.215417892|10357.215417892|10357.215417892|10357.215417892|10357.215417892|10314.406019879|10117.951133199|9948.7135226665|9948.7135226665|9948.7135226665|9948.7135226665|9948.7135226665|9948.7135226665|9707.1816918517|9649.9241020574|9533.249002286|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9504.1235574953|9344.9150638837|7898.6278487596|7869.6976097329|||7717.7254441147|7717.7254441147|7586.6949379053||7548.4505406238|7548.4505406238|-8046.522127341|-8046.522127341|-8046.522127341|-8046.522127341|-8046.522127341|-8046.522127341|-8081.3023637122|-8130.0478240223|-8130.0478240223|-8130.0478240223|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8254.4854301933|-8260.5816355735|-8260.5816355735|-8260.5816355735||-8260.5816355735|-8260.5816355735|-8260.5816355735|-8260.5816355735|-8260.5816355735|-8260.5816355735|-8260.5816355735|-8366.812928415|-8582.6254760167|-8719.9018222429|-8719.9018222429|-8900.8353580476|-9106.6503978307|-9235.3997001284|-9235.3997001284|-9235.3997001284|-9235.3997001284||-9235.3997001284|-9235.3997001284|-9235.3997001284|-9235.3997001284|-9235.3997001284|-9374.0552223649|-9971.5606955721|-9971.5606955721||-9971.5606955721|-9971.5606955721|-10029.234106191|-10078.492723693|-10078.492723693|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10326.310163978|-10632.455737754|-10931.019530526|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768||10155.647313768|10155.647313768||||10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768
04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-2001.6614389161|-2016.4424273333|-2016.4424273333|-2016.4424273333|-2016.4424273333|-2016.4424273333|-2019.852697037|-2054.0490407856|-2054.0490407856|-2054.0490407856|-2054.0490407856|-2054.0490407856|-2054.0490407856|-2054.0490407856|-2054.0490407856|-2054.0490407856|-2054.0490407856|-2054.0490407856|-2054.0490407856||-2054.0490407856|-2073.5636305995|-2073.5636305995|-2075.9921365427|-2075.9921365427|-2077.2690406029|-2084.3544895588|-2098.9216550654|-2104.496283406|1991.3446475602|1991.3446475602|1991.3446475602|1991.3446475602|1991.3446475602||1991.3446475602|1975.2225768867|1975.2225768867|1975.2225768867|1975.2225768867|1975.2225768867|1975.2225768867|1975.2225768867|1975.2225768867|1975.2225768867|1975.2225768867|1939.1917520963|-2082.2159922808|-2082.2159922808||-2082.2159922808|-2082.2159922808|-2082.2159922808|-2082.2159922808||1960.9940222623|1960.9940222623|1960.9940222623|1960.9940222623|1960.9940222623|1960.9940222623|1960.9940222623|1960.9940222623|1960.9940222623|1934.7155802915|1912.0871361623|1912.0871361623|1905.4301512915|1897.8016478621|1897.8016478621|1897.8016478621|1867.0018309579|1864.2798121754|1853.6156545616|1853.6156545616|1853.6156545616|1782.0729495129|-2003.4596404181|-2003.4596404181||-2003.4596404181|-2003.4596404181|-2003.4596404181|-2003.4596404181|-2003.4596404181|-2138.7051560201|-2269.9779511335|-2295.7890415307|-2295.7890415307|-2295.7890415307|-2295.7890415307|-2295.7890415307|2168.3610461354|2168.3610461354|2168.3610461354|2168.3610461354|2168.3610461354|2168.3610461354|-2314.8408250574||-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2314.8408250574|-2318.5175833971|-2343.4133263178|-2343.4133263178|-2343.4133263178|-2343.4133263178|-2394.237029242|-2433.9300324912|-2436.9537438163|-2436.9537438163|-2464.4208264625|-2480.8009182917|-2519.3962235939|-2519.3962235939|-2519.3962235939|-2519.3962235939|-2519.3962235939|-2519.3962235939|-2519.3962235939|-2549.1806068302|-2549.1806068302|-2549.1806068302|-2549.1806068302|||-2549.1806068302|-2549.1806068302|-2549.1806068302||-2549.1806068302|-2549.1806068302|-2549.1806068302|-2549.1806068302|-2549.1806068302|-2549.1806068302|2412.2115288485|2412.2115288485|2412.2115288485|2412.2115288485|2412.2115288485|2402.5080603069|2402.5080603069|2394.7311781187|2374.9513090208|2312.6403433564|2305.0726037294|2257.2434707109|2257.2434707109|2257.2434707109|2257.2434707109|2257.2434707109|2257.2434707109|2257.2434707109|2257.2434707109|2257.2434707109|2201.5483007899||2143.3314453221|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801||-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2276.9674703801|-2300.5471893112||-2308.6079881235|2184.3891737181|2184.3891737181|2184.3891737181|2184.3891737181|2132.4046374646|2124.6254571934|2124.6254571934|2124.6254571934|2124.6254571934|2107.9043415778|2107.9043415778|2107.9043415778|2107.9043415778|2107.9043415778|2107.9043415778|2107.9043415778|2107.9043415778|2100.3911624418|2100.3911624418|2092.5940277059|2092.5940277059|2058.1600307843|2047.0389230937||2044.404358993|2025.5636854031||||2025.5636854031|2025.5636854031|2025.5636854031|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2128.5729528702
04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500||-2119.112515595|-2119.112515595|-2119.112515595|-2119.112515595|-2119.112515595|-2119.112515595|-2119.112515595|-2135.7083506611|-2151.7315007346|-2159.7850008162|-2190.511112018|-2209.3734577978|2023.3281393114|2023.3281393114|2023.3281393114|2023.3281393114|2017.8090436793|-2159.0651917468|-2159.0651917468||-2159.0651917468|-2159.0651917468|-2159.0651917468|-2159.0651917468|-2159.0651917468|-2159.0651917468|-2159.0651917468|-2159.0651917468|-2159.0651917468|-2178.8779908298|2044.6215387882|2044.6215387882|2044.6215387882|2044.6215387882||2044.6215387882|2044.6215387882|2044.6215387882|2044.6215387882|2044.6215387882|2044.6215387882|2044.6215387882|2044.6215387882|2044.6215387882|2044.6215387882|2044.6215387882|1961.5794875425|1954.9530710401|1954.9530710401||1904.8645233779|1833.1272481976|1783.2247202196|-1957.711522299||-1957.711522299|-1957.711522299|-1957.711522299|1804.7015072247|1804.7015072247|1804.7015072247|1804.7015072247|1804.7015072247|1804.7015072247|1792.4461191385|1746.9956879317|1720.6063199241|1719.1736888045|1712.3318764495|1665.9034761661|1665.9034761661|1665.9034761661|1665.9034761661|1665.9034761661|1665.9034761661|1665.9034761661|1590.9483068512|1550.5258965014|1508.5009961126||1461.3622179029|-1717.195560276|-1717.195560276|-1717.195560276|-1717.195560276|-1874.0784003066|-1925.3618864106|1821.2093464875|1821.2093464875|1821.2093464875|1821.2093464875|1821.2093464875|1821.2093464875|1821.2093464875|1819.0051005753|1819.0051005753|1819.0051005753|1819.0051005753|-1904.4383273005||-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1904.4383273005|-1924.2646569495|-1924.2646569495|-1924.2646569495|-1924.2646569495|-1924.2646569495|-1924.2646569495|-1924.2646569495|-1924.2646569495|-1924.2646569495|-1924.2646569495|1808.0198056233|1808.0198056233|1808.0198056233|1808.0198056233|1808.0198056233|1808.0198056233|1808.0198056233|1808.0198056233|1808.0198056233|1808.0198056233|1792.8831173593|1785.0347127892|1785.0347127892|1741.1076307122|1741.1076307122|1741.1076307122|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|||1637.4728456427|1637.4728456427|1637.4728456427||1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1637.4728456427|1588.2782044972|1588.2782044972|1566.6980049969|1546.6220919024|1546.6220919024|1546.6220919024|1537.8346546295|1537.8346546295|1537.8346546295|1537.8346546295|1528.6847588019|1528.6847588019|1515.6219542243|1514.8299491381|1510.9777212646|1497.1419125162||1466.9076805736|-1569.8018330987|-1569.8018330987|-1569.8018330987|-1569.8018330987|-1569.8018330987|-1573.8632191719|-1573.8632191719|-1573.8632191719|-1573.8632191719|-1574.7924657465|1485.62344054|1485.62344054|1485.62344054|1485.62344054|1485.62344054|1485.62344054||1485.62344054|1485.62344054|1485.62344054|1485.62344054|1485.62344054|1485.62344054|1485.62344054|1485.62344054||1483.5548451963|1483.5548451963|1483.5548451963|1483.5548451963|1483.5548451963|1470.6490037026|1470.6490037026|1470.6490037026|1470.6490037026|1470.6490037026|1461.9154366698|1461.9154366698|1461.457329222|1461.457329222|1447.2196756928|1447.2196756928|1447.2196756928|1447.2196756928|1427.7094761639|1427.7094761639|1413.3635508196|1413.3635508196|-1473.4451708956|-1473.4451708956||-1473.4451708956|-1473.4451708956||||-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1478.7446343284
04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH||-6133.391745574|-6155.1574950822|-6233.897216758|-6301.1635741756|-6459.1261935284|-6472.2513261427|-6495.112584603|6063.4777852355|6063.4777852355|6063.4777852355|6063.4777852355|6063.4777852355|6063.4777852355|6063.4777852355|5902.1975391506|5792.4972657228|-6014.829600313|-6014.829600313|-6014.829600313||-6014.829600313|-6014.829600313|-6014.829600313|-6014.829600313|-6014.829600313|-6066.36622257|-6080.1846917445|-6127.5385463827|-6229.431718203|-6351.5352424478|5896.4756249843|5896.4756249843|5896.4756249843|5896.4756249843||5845.6839658322|5845.6839658322|5845.6839658322|5845.6839658322|5845.6839658322|5814.6345257188|5814.6345257188|5796.4223071464|5796.4223071464|5796.4223071464|5796.4223071464|5637.2470079405|5525.9966754894|5450.2740838771||5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071||5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071|5301.1155143071||5301.1155143071|5301.1155143071|5289.0727936746|-6102.6693905252|-6102.6693905252|-6644.8548783613|-6660.1001343991|-6660.1001343991|-6660.1001343991|-6660.1001343991|-6660.1001343991|-6703.3334826656|-6891.5927585174|-6959.7141761304|-6991.7379734782|-7167.7088594203|6718.0446179997|6718.0446179997|6690.9109572175||6690.9109572175|6690.9109572175|6690.9109572175|6690.9109572175|6690.9109572175|6690.9109572175|6690.9109572175|6690.9109572175|6547.2343969084|6480.2604410093|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6452.2913284662|6435.1895095026|6435.1895095026|6435.1895095026|6435.1895095026|6435.1895095026|6407.7661216695|6316.1290240773|-6356.4455221114|-6356.4455221114|-6356.4455221114|||-6356.4455221114|-6356.4455221114|-6356.4455221114||-6356.4455221114|-6356.4455221114|-6356.4455221114|-6356.4455221114|-6356.4455221114|-6356.4455221114|-6415.1061356793|-6502.3401507548|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273|6096.1649505273||6031.7920483365|6031.7920483365|6031.7920483365|6031.7920483365|6031.7920483365|6031.7920483365|6031.7920483365|6031.7920483365|6031.7920483365|5904.7617880697|5904.7617880697|5764.0686534108|5654.4304363096|5654.4304363096|5609.0893736774|5493.6103378733|5493.6103378733||5467.5924979017|5467.5924979017|5467.5924979017|5467.5924979017|5438.1940986305|5438.1940986305|5438.1940986305|5406.7712207006||-5726.4207010739|-5726.4207010739|-5726.4207010739|-5726.4207010739|-5726.4207010739|-5726.4207010739|-5729.3588902147|-5729.3588902147|-5757.676544683|-5779.0850496478|-5786.2377990177|-5786.2377990177|-5786.2377990177|-5786.2377990177|-5786.2377990177|-5786.2377990177|5410.0891370152|5410.0891370152|5398.6545966836|5390.2896255352|5390.2896255352|5347.1551394836|5185.6383238847|5185.6383238847||5185.6383238847|5185.6383238847||||5185.6383238847|5185.6383238847|5129.1177282369|5129.1177282369|5129.1177282369|5101.8530313743|5099.3370757708|5099.3370757708|4995.8189730786|4984.2433034207|4981.2147815786
04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500||3205.5665528115|3200.6850586794|3192.2611763105|3173.5124181227|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242|-3381.4979417242||-3381.4979417242|-3391.5659735546|-3391.5659735546|-3391.5659735546|-3391.5659735546|-3391.5659735546|-3411.1844150606|-3469.4826834007|3228.9579918108|3228.9579918108|3228.9579918108|3228.9579918108|3228.9579918108|3228.9579918108||3228.9579918108|3228.9579918108|3228.9579918108|3192.7866575675|3140.985175075|3139.2057500834|3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184||3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184||3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184|3138.9666709184|3090.5571617536|3090.5571617536|3090.5571617536|3077.2857352817|3047.9268336812|3047.9268336812|2918.3075929791|-3186.3932343958|-3186.3932343958|-3186.3932343958|-3186.3932343958|-3186.3932343958|-3186.3932343958|-3186.3932343958|-3186.3932343958|-3186.3932343958||-3186.3932343958|-3186.3932343958|-3186.3932343958|-3186.3932343958|-3186.3932343958|2829.0206982768|2829.0206982768|2823.1015219065|2823.1015219065|2823.1015219065|2823.1015219065|2823.1015219065|2823.1015219065|2823.1015219065|2823.1015219065|2816.5450887735|2816.5450887735|2795.2167653038|2784.6297392265||2738.8385991405|-3101.1714825425|-3101.1714825425|-3116.1349806028|-3118.094422892|-3174.4313862865|-3174.4313862865|-3197.5348736516|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2991.3717470757|2975.2490704639|2975.2490704639|2945.8951342316|2945.8951342316|2945.8951342316|2945.8951342316|2945.8951342316|2945.8951342316|2945.8951342316|2945.8951342316|2945.8951342316|2945.8951342316|2871.4945935907|2787.6328817675|2775.6198686305|-2953.4384648243|-2953.4384648243|-2953.4384648243|-2953.4384648243|-2953.4384648243|-2953.4384648243|||-2953.4384648243|-2953.4384648243|-2953.4384648243||-2953.4384648243|-2953.4384648243|-2953.4384648243|-2953.4384648243|-2953.4384648243|-2953.4384648243|-2953.4384648243|-2953.4384648243|-2974.3205164715|-3019.828351635|-3086.4979649815|-3086.4979649815|-3099.9421833128|-3164.7413147919|-3216.1014608799|-3274.3350264898|3035.9010465866|3035.9010465866|3035.9010465866|3035.9010465866|3035.9010465866|3035.9010465866|3035.9010465866|3035.9010465866|3035.9010465866|3035.9010465866|3035.9010465866||3028.001162874|3026.8532874988|3026.8532874988|3004.9737379106|3004.9737379106|3004.9737379106|3004.9737379106|3004.9737379106|3004.1930421228|2904.3256023587|-3184.5403388394|-3184.5403388394|-3184.5403388394|-3184.5403388394|-3184.5403388394|-3184.5403388394|-3184.5403388394||-3184.5403388394|-3184.5403388394|-3184.5403388394|-3184.5403388394|-3184.5403388394|-3184.5403388394|-3200.628154266|-3247.0868380733||-3284.8742645259|-3350.7491828066|-3360.2212133414|-3360.2212133414|-3404.2731028907|-3404.2731028907|-3420.7478921007|-3444.9735763531|-3444.9735763531|-3444.9735763531|-3444.9735763531|-3444.9735763531|-3493.7484181701|-3504.0474298396|-3504.0474298396|-3514.9720009749|-3514.9720009749|-3514.9720009749|-3514.9720009749|-3541.857778861|-3545.8975320678|-3555.3603313651|-3555.3603313651|-3555.3603313651||-3555.3603313651|-3555.3603313651||||-3563.5114792945|3292.2080502537|3292.2080502537|3276.1200558374|-3533.3908773435|-3533.3908773435|-3533.3908773435|-3533.3908773435|-3533.3908773435|-3564.7120859373|-3644.0689843747
04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE||-1553.9962455025|-1553.9962455025|-1553.9962455025|-1553.9962455025|-1555.319438892|-1555.319438892|-1559.9938209911|-1574.9098011013|-1582.0398779028|-1582.0398779028|-1615.2387532253|-1626.4799422535|-1626.4799422535|-1648.7832691706|-1663.175854634|-1679.3161435993|-1679.3161435993|-1679.3161435993|-1679.3161435993||-1679.3161435993|-1715.2957151104|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382||-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1779.6354536382|-1798.4466000271|-1798.4466000271|-1798.4466000271|-1798.4466000271|-1798.4466000271|-1798.4466000271||-1798.4466000271|-1798.4466000271|-1798.4466000271|-1798.4466000271||-1798.4466000271|-1798.4466000271|-1798.4466000271|-1828.6130864532|1705.0716179649|1705.0716179649|1705.0716179649|1705.0716179649|1705.0716179649|1703.4684644054|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189||-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1796.5839336189|-1865.3432595766|-1958.9085752114|-1958.9085752114|-1958.9085752114|-1958.9085752114|-1958.9085752114|-1966.6206391237|1894.5897693747|1894.5897693747|1894.5897693747|1894.5897693747|1894.5897693747|1894.5897693747|1887.9701911862||1887.9701911862|1887.9701911862|1848.0779902069|1841.9050681403|1841.9050681403|1841.9050681403|1841.9050681403|1821.2278534892|1799.6951954974|1799.6951954974|1799.6951954974|1799.6951954974|1799.6951954974|1788.4946616637|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1861.6075390025|-1893.3417100028|-1910.8188751753|-1910.8188751753|-1910.8188751753|-1936.5765279726|-1937.2239199696|-1937.6058832031|-1937.6058832031|-1937.6058832031|-1937.6058832031|-1945.8128187693|-1945.8128187693|-1960.3197986325|-1985.1608873694|-1991.7065415216|-1995.647519234|-1995.647519234|||-1995.647519234|-2005.3788344979|-2005.3788344979||-2005.3788344979|-2005.3788344979|-2005.3788344979|-2005.3788344979|-2005.3788344979|-2005.3788344979|-2005.3788344979|-2005.3788344979|-2005.3788344979|-2015.782038331|-2023.0765905321|-2023.0765905321|-2043.0114929616|-2043.0114929616|-2043.0114929616|-2043.0114929616|-2077.8969048909|-2077.8969048909|-2100.2465609899|-2136.6562481357|-2136.6562481357|-2137.9513868174|-2182.3597368116|-2182.3597368116|-2194.06853737|-2194.06853737|-2194.06853737||-2194.06853737|-2194.06853737|-2194.06853737|-2194.06853737|-2198.0290584815|-2198.0290584815|-2228.2545094239|2109.4754744633|2109.4754744633|2109.4754744633|2109.4754744633|2109.4754744633|2109.4754744633|2109.4754744633|2109.4754744633|2109.4754744633|2109.4754744633||-2232.8173595874|-2232.8173595874|-2232.8173595874|-2232.8173595874|-2232.8173595874|-2232.8173595874|-2232.8173595874|-2232.8173595874||-2232.8173595874|-2232.8173595874|-2232.8173595874|-2238.7556372941|-2238.7556372941|-2238.7556372941|2150.4963719558|2150.4963719558|2150.4963719558|2150.4963719558|2150.4963719558|2150.4963719558|2150.4963719558|2150.4963719558|2113.6721019082|2113.6721019082|2113.6721019082|2113.6721019082|2113.6721019082|2082.4408665533|2082.4408665533|2061.0731850592|1986.4518936548|1986.4518936548||1986.4518936548|1986.4518936548||||1986.4518936548|1986.4518936548|1986.4518936548|1969.6054021663|1969.6054021663|1969.6054021663|1969.6054021663|1969.6054021663|1969.6054021663|1969.6054021663|1969.6054021663
04578|946090|/equities/kyowa-exeo-corp|TOPIX500||1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1721.8861908277|1708.0957675863|1607.9952973181|1579.2725525757|1543.3583917507|1530.2037686119|1520.0210617466|1520.0210617466|1520.0210617466|1520.0210617466|1506.2456241629|-1589.3637617237|-1589.3637617237||-1589.3637617237|-1589.3637617237|-1589.3637617237|-1589.3637617237|-1589.3637617237|-1589.3637617237|-1589.3637617237|-1603.9875130263|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852||1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852|1522.412818852||1522.412818852|1522.412818852|1522.412818852|1522.412818852||1522.412818852|1522.412818852|1522.412818852|1522.412818852|1511.8491590765|1511.8491590765|1500.5828656743|1500.5828656743|1500.5828656743|1481.2587396381|1476.3152662645|1472.8225180717|1457.0805756352|1445.033972928|-1559.808351997|-1559.808351997|-1559.808351997|-1559.808351997|-1559.808351997|-1559.808351997|-1559.808351997|-1559.808351997|-1559.808351997|-1559.808351997||-1559.808351997|-1559.808351997|-1559.808351997|-1559.808351997|-1559.808351997|-1644.5092799967|1590.8756117122|1590.8756117122|1590.8756117122|1590.8756117122|1590.8756117122|1590.8756117122|1590.8756117122|1590.8756117122|1582.4451241246|1575.1890268051|1573.2100297835|-1640.3325056772|-1640.3325056772||-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1640.3325056772|-1663.0916729747|-1669.6333646203|-1669.6333646203|-1669.6333646203|-1669.6333646203|-1669.6333646203|-1686.6759606892|-1696.8621785436|-1700.4579761596|-1703.2660199501|-1703.2660199501|-1716.7677999445|-1733.1732098081|-1733.1732098081|-1733.6368997867|-1734.1243330964|-1761.2770367738|-1770.3949885244|1677.9820533657|1658.7300592953|1637.7467024472|1637.7467024472|1637.7467024472|||1637.7467024472|1637.7467024472|1637.7467024472||1614.7741138302|1613.1934598114|1606.4371775682|1603.8468639647|1593.3341268639|1593.3341268639|1593.3341268639|1593.3341268639|1593.3341268639|1593.3341268639|1592.5379187377|1588.1281048996|1588.1281048996|1588.1281048996|1588.1281048996|1588.1281048996|1588.1281048996|1588.1281048996|1588.1281048996|1588.1281048996|1588.1281048996|1588.1281048996|1588.1281048996|1587.0677021943|1587.0677021943|1587.0677021943|1567.8252246603||1544.6113607337|1534.3172577717|1534.3172577717|1534.3172577717|1534.3172577717|1534.3172577717|1534.3172577717|1534.3172577717|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704||-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704|-1620.8849519704||1584.3451845578|1584.3451845578|1584.3451845578|1584.3451845578|1584.3451845578|1571.827982842|1562.9290383396|1562.9290383396|1562.9290383396|1562.9290383396|1562.9290383396|1562.9290383396|1562.9290383396|1562.9290383396|1559.0600425996|1557.5153343552|1557.5153343552|1557.5153343552|1557.5153343552|1557.5153343552|1557.5153343552|1557.5153343552|1528.0448159502|-1589.8962676735||-1589.8962676735|-1589.8962676735||||-1589.8962676735|-1589.8962676735|-1589.8962676735|-1589.8962676735|-1590.6504328297|-1590.6504328297|-1590.6504328297|-1590.6504328297|-1590.6504328297|-1590.6504328297|-1616.5282586997
04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-2633.0812081944|-2639.9513424383|-2643.5014915981|-2643.9461017756|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253|-2672.3020235253||-2672.3020235253|-2672.3020235253|-2684.0022483614|-2699.1593101073|-2699.1593101073|-2699.1593101073|-2699.1593101073|-2748.593677897|-2772.6596421078|-2796.5107134531|-2802.5996462384|-2802.5996462384|-2812.0273847093|-2842.138045876||-2842.138045876|-2842.138045876|-2842.138045876|-2842.138045876|-2849.4210145171|-2849.4210145171|-2849.4210145171|-2849.4210145171|-2849.4210145171|-2849.4210145171|-2944.9400161302|-3009.155573478|-3057.3673038644|3098.957232696||3098.957232696|3098.957232696|3098.957232696|3098.957232696||3098.957232696|3098.957232696|3098.957232696|3098.957232696|3098.957232696|3098.957232696|3098.957232696|3098.957232696|3098.957232696|3098.957232696|3098.957232696|3098.957232696|3071.2302585511|3029.8669539456|2972.3233999329|2972.3233999329|-3179.2890677549|-3179.2890677549|-3179.2890677549|-3179.2890677549|-3179.2890677549|-3179.2890677549|-3179.2890677549|-3179.2890677549||-3179.2890677549|-3179.2890677549|-3179.2890677549|-3179.2890677549|-3179.2890677549|3012.0879561806|3012.0879561806|3012.0879561806|3012.0879561806|3012.0879561806|3011.5872674601|3011.5872674601|3011.5872674601|3011.5872674601|3005.2636305112|3002.6896672978|3002.6896672978|2996.5440747753|2938.9987308303||2938.9987308303|2938.9987308303|2918.4430342559|2842.9367047288|2761.540783032|2755.6286478134|2728.2818309037|2626.7853676708|2619.7288489763|2619.7288489763|2615.9037708866|2615.9037708866|2615.9037708866|2594.9128888879|2594.9128888879|2594.9128888879|2594.9128888879|2594.9128888879|2594.9128888879|2594.9128888879|2594.9128888879|2594.9128888879|2594.9128888879|2594.9128888879|2584.8198765421|2568.4521626091|2568.4521626091|2568.4521626091|2546.5614169043|-2695.260770531|-2695.260770531|-2695.260770531|-2695.260770531|-2703.8755425665|-2703.8755425665|-2703.8755425665|-2714.583936185|-2717.4543735389|-2753.6993039322|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|||-2762.1558970348|-2762.1558970348|-2762.1558970348||-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2762.1558970348|-2773.5694089933|-2773.5694089933|-2773.5694089933|-2773.5694089933|-2773.5694089933|-2773.5694089933|-2773.7199853668|-2773.7199853668|-2773.7199853668|-2773.7199853668|-2773.7199853668|-2773.7199853668|-2776.0499837409|-2830.3055374899|-2866.7283749888|-2902.5315277653|-2903.7673182288|-2903.7673182288|-2924.4636869209|2792.8355571133|2792.8355571133||2792.8355571133|2792.8355571133|2792.8355571133|2792.8355571133|2792.8355571133|2792.8355571133|2792.8355571133|2792.8355571133|2792.8355571133|2792.8355571133|2792.8355571133|2792.8355571133|2779.5253791522|2779.5253791522|2778.4448657247|2748.4689700305|2748.4689700305||2719.4863827536|2719.4863827536|2698.7904252818|2675.517139202|2671.8523768911|2638.0026409902|2610.0958530743|2610.0958530743||2567.217614527|2490.8806828077|-2413.4936857692|-2420.6040952991|-2428.0021883389|-2428.0021883389|-2428.0021883389|-2436.335764821|-2441.9564053567|-2450.3682281741|-2466.3535868601|-2484.6280854445|-2484.6280854445|-2484.6280854445|-2484.6280854445|-2486.3089838272|-2511.4822042524|-2544.5635602805|2411.3477209564|2411.3477209564|2411.3477209564|2411.3477209564|2385.9696899516|2330.6885443907||-2457.7639862786|-2457.7639862786||||-2457.7639862786|-2457.7639862786|-2457.7639862786|-2457.7639862786|-2457.7639862786|-2457.7639862786|-2476.1266514207|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183
04580|949896|/equities/kyudenko-corp|TOPIX500||-5538.7641298174|-5538.7641298174|-5548.8490331305|-5550.2767034783|-5605.7613623189|-5605.7613623189|-5612.3459581321|-5722.1066201468|-5765.840689052|-5830.76743228|-5953.2415914222|-5969.6573238024|-6033.5636931138|-6098.1818812376|-6125.792403322|-6125.792403322|-6125.792403322|-6125.792403322|-6125.792403322||-6158.3804481355|-6229.8116090395|5895.7519594362|-6301.5612849253|-6301.5612849253|-6301.5612849253|-6320.1792054725|-6437.4213394139|-6533.634821571|-6632.7609128567|-6661.1232365074|-6788.2480405638|-6828.449987056|6366.0810023744||6366.0810023744|6366.0810023744|6366.0810023744|6366.0810023744|6366.0810023744|6366.0810023744|6366.0810023744|6366.0810023744|6366.0810023744|6366.0810023744|6366.0810023744|6353.7011137493|6221.5322391967|6221.5322391967||6207.6775572391|6207.6775572391|6207.6775572391|6207.6775572391||6207.6775572391|6207.6775572391|6164.8667691325|6164.8667691325|6164.8667691325|6164.8667691325|6164.8667691325|6164.8667691325|6164.8667691325|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554||-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|-6644.6162611554|6278.7486129556|6278.7486129556|6278.7486129556|6165.6095699507|-5939.8955926535|-5939.8955926535|-5954.4395473928|-5963.7823853065|-5963.7823853065|-5963.7823853065|-5963.7823853065|-5963.7823853065|-5963.7823853065|-5963.7823853065||-5963.7823853065|-5963.7823853065|-5963.7823853065|-5978.9804281183|-6004.0338090204|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6078.5380579128|-6201.3756199031|-6226.8617998924|-6277.0686665471|-6350.2429628301|-6432.3255142557|5991.4326103614|5991.4326103614|5991.4326103614|5991.4326103614|5991.4326103614|5991.4326103614|5991.4326103614|5991.4326103614|5991.4326103614|5991.4326103614|5991.4326103614|5928.3140115126|-6533.2304368825|-6533.2304368825|-6533.2304368825|-6666.3115965362|-6810.4573294846|-6828.7859216496|-6833.8176907218|-6875.6863230242|-6908.262581138|-6965.8473123755|6429.8441637281|6429.8441637281|6429.8441637281|6429.8441637281|6429.8441637281|||6429.8441637281|6429.8441637281|6429.8441637281||6429.8441637281|6429.8441637281|6429.8441637281|6429.8441637281|6405.2157374757|6387.6327350643|6387.6327350643|6387.6327350643|6387.6327350643|6328.8141500715|6310.1823889683|6263.8693210759|6177.0214678621|6051.0238531801|6030.1376146446|6008.6271586284|6008.6271586284|6008.6271586284|6008.6271586284|6008.6271586284|6008.6271586284|6008.6271586284|6008.6271586284|6008.6271586284|6008.6271586284|5831.4746206983|5683.8051341092||5674.8170563912|5674.8170563912|5674.8170563912|5605.3522848791|5568.0025387546|5526.6204182155|5526.6204182155|5435.6980651968|5435.6980651968|5435.6980651968|5435.6980651968|5435.6980651968|5435.6980651968|5435.6980651968|5435.6980651968|5435.6980651968|5435.6980651968||-5834.1835957392|-5834.1835957392|-5834.1835957392|-5834.1835957392|-5834.1835957392|-5834.1835957392|5434.067950788|5434.067950788||5434.067950788|5434.067950788|5434.067950788|5304.8532786534|5273.88309829|5273.88309829|5273.88309829|5103.4256647666|5083.3618497407|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4928.3253324798|4889.0744845429||4889.0744845429|4841.2494272699||||4803.7080129095|4803.7080129095|4803.7080129095|4803.7080129095|4787.0644587883|4733.182731987|4679.2221947675|4679.2221947675|4679.2221947675|4679.2221947675|4660.4691052973
04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500||-1522.9849410366|-1522.9849410366|-1522.9849410366|-1522.9849410366|-1539.0110455963|-1556.4567173292|-1597.0630192547|-1654.3200213941|-1679.8004441306|-1679.8004441306|-1679.8004441306|-1679.8004441306|1579.0391888358|1579.0391888358|1579.0391888358|1579.0391888358|1579.0391888358|1579.0391888358|1579.0391888358||1579.0391888358|1579.0391888358|1577.712957193|1577.712957193|1577.712957193|1577.712957193|1577.712957193|1577.712957193|1577.712957193|1577.712957193|1577.712957193|1552.6255079922|1504.9139560971|1504.9139560971||1504.9139560971|1504.9139560971|1504.9139560971|1504.9139560971|1490.2377289968|1481.3877520359|1481.3877520359|1481.3877520359|1481.3877520359|1481.3877520359|1481.3877520359|1481.3877520359|1470.5416507178|1470.5416507178||1470.5416507178|1470.5416507178|1451.3568826669|1451.3568826669||1451.3568826669|1451.3568826669|1443.6915249543|1443.6915249543|1443.6915249543|1443.6915249543|1443.6915249543|1443.6915249543|1443.6915249543|1424.7128055048|1405.9031172276|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798||-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1543.1922440798|-1617.4636045331|-1629.0428939257|-1635.7325772377|-1635.7325772377|-1635.7325772377|-1635.7325772377|-1654.2861969308|-1671.3852733403|-1671.3852733403|-1671.3852733403|-1671.3852733403|-1671.3852733403|-1671.3852733403|-1671.3852733403||-1671.3852733403|-1671.3852733403|-1671.3852733403|-1685.1503037114|-1704.4170041238|-1743.2688934709|-1769.2597989999|-1769.2597989999|-1769.2597989999|-1789.4997518517|-1789.4997518517|-1818.3387088123|-1818.3387088123|-1818.3387088123|-1818.3387088123|-1836.7652320136|-1853.1002577929|-1861.3613975477|-1894.373775053|-1933.2486389477|-1945.967455491|-1945.967455491|1712.0498918437|1712.0498918437|1712.0498918437|1712.0498918437|1712.0498918437|1712.0498918437|1712.0498918437|1712.0498918437|1712.0498918437|1712.0498918437|1712.0498918437|1700.3887687152|1607.1541874614|1556.07307094|1556.07307094|1537.8867454889|1537.540828321|1495.5175870233|1433.1584300259|1417.3569932291|1417.3569932291|1417.3569932291|1417.3569932291|1417.3569932291|1417.3569932291|1417.3569932291|1417.3569932291|||1417.3569932291|-1612.9458254745|-1612.9458254745||-1612.9458254745|-1660.7731394162|1472.5940690476|1472.5940690476|1472.5940690476|1472.5940690476|1472.5940690476|1472.5940690476|1472.5940690476|1416.7156322751|1402.8784803057|1380.1149781174|1336.9055312416|1302.6765817797|1302.6765817797|1291.6406464219|1281.295162691|1273.2739058243|1273.2739058243|1273.2739058243|1273.2739058243|1273.2739058243|1273.2739058243|1273.2739058243|1273.2739058243|1261.9154509159|1238.933834351||1218.5653715011|1206.5170794456|1199.2689771618|1190.642569282|1190.642569282|1190.642569282|1190.642569282|1190.642569282|1190.642569282|1163.6584103134|1149.3982336815|1136.4702596461|1134.633621829|1133.2873575878|1112.1248417642|1105.9998241825|1104.5831379805||1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649||1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1023.3401945165|1010.155771685|1001.4786352056|996.78181689509|996.60546230001|996.60546230001|996.60546230001|996.60546230001|996.60546230001|996.60546230001|996.60546230001|996.60546230001|996.60546230001|987.25983000001|987.25983000001|985.92262962964|985.92262962964||978.55292181071|-1053.1727975166||||-1053.1727975166|-1053.1727975166|-1053.1727975166|-1053.1727975166|-1063.3515767801|-1063.3515767801|-1065.0628617327|984.08682648135|984.08682648135|984.08682648135|984.08682648135
04582|976158|/equities/kyushu-financial-group-inc|TOPIX500||-766.43907868406|-766.43907868406|-769.87115920408|-782.04574397784|-795.58046382821|-795.58046382821|-795.58046382821|-795.58046382821|726.43993883964|726.43993883964|726.43993883964|726.43993883964|726.43993883964|726.43993883964|724.53256350742|724.53256350742|724.53256350742|696.15836727604|-737.32172302037||-737.32172302037|-737.32172302037|-737.32172302037|-737.32172302037|-737.32172302037|-737.32172302037|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694||-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694||-745.00443812694|-745.00443812694|-745.00443812694|-745.00443812694||-750.44124301|-750.44124301|-750.44124301|-754.99290074296|-754.99290074296|-774.18101913605|-778.44555443828|-810.228404671|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408||-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-827.01302057408|-973.52002828543|865.1277639819|838.00303718258|-932.32781704462|-932.32781704462|-932.32781704462|-947.72531836338|-983.25435292567|-983.25435292567|-983.25435292567|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683||-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-986.83032840683|-991.63681110279|-991.63681110279|-1016.0318613393|-1016.0318613393|-1026.8354164078|-1033.2393569896|-1050.1048533066|957.88070262255|957.88070262255|957.88070262255|957.88070262255|957.88070262255|957.88070262255|957.88070262255|957.88070262255|924.8706573585|-1041.5516151728|-1041.5516151728|-1041.5516151728|-1041.5516151728|-1041.5516151728|-1041.5516151728|-1057.2184897862|-1073.0872013792|-1079.5230658182|-1079.5230658182|-1079.9990637396|-1079.9990637396|-1079.9990637396|-1132.4020264806|-1132.4020264806|-1132.4020264806|-1132.4020264806|-1132.4020264806|||-1137.8078072007|-1145.8420080008|-1150.6239351993||-1150.6239351993|-1150.6239351993|-1150.6239351993|-1150.6239351993|-1150.6239351993|-1150.6239351993|-1150.6239351993|-1150.6239351993|-1172.7761396456|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892||1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1056.4633285892|1048.7925873213|1033.5750970237|1029.7326433796|1029.7326433796|1029.7326433796|994.03627042173|984.23474491303|925.47748214078|899.20277353208||888.93535927561|888.93535927561|888.93535927561|888.93535927561|888.93535927561|888.93535927561|888.93535927561|888.93535927561||888.93535927561|888.93535927561|888.93535927561|888.93535927561|888.93535927561|876.39056595199|876.39056595199|854.51174808468|840.31306156544|840.1728587367|840.1728587367|840.1728587367|806.55874752754|805.40418290821|802.12686379449|797.20762711649|795.24770384813|795.24770384813|783.01649439958|783.01649439958|783.01649439958|783.01649439958|-832.66971171998|-832.66971171998||-832.66971171998|-832.66971171998||||-832.66971171998|-832.66971171998|-832.66971171998|-832.66971171998|-832.66971171998|-832.66971171998|-832.66971171998|-846.9774649265|-858.35829910995|-859.07589875064|-875.85655213287
04583|992794|/equities/kyushu-railway-co|TOPIX500||-4063.3884900767|-4063.3884900767|-4063.3884900767|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4070.8652139947|-4104.7638994842|-4104.7638994842||-4104.7638994842|-4104.7638994842|-4104.7638994842|-4104.7638994842|-4104.7638994842|-4104.7638994842|-4110.5709994269|-4124.13086349|-4124.13086349|-4157.2009594333|-4203.8899549259|4026.9187549965|4026.9187549965|4026.9187549965||4026.9187549965|4026.9187549965|4026.9187549965|4017.3626604896|4017.3626604896|3978.1251783217|3957.8613092464|3952.5016163536|3952.5016163536|3921.6417716104|3921.6417716104|3921.6417716104|3921.6417716104|3900.2130795671||3894.1642957618|3894.1642957618|3876.2398713109|3876.2398713109||3848.4846762121|3848.4846762121|3848.4846762121|3848.4846762121|3848.4846762121|3848.4846762121|3846.1496402357|3790.3884891508|3744.3760990564|3679.5926673624|3679.5926673624|3679.5926673624|3679.5926673624|3651.7255152622|3651.7255152622|3573.9727947358|3516.7475497064|-3820.4739147995|-3820.4739147995|-3820.4739147995|-3820.4739147995|-3820.4739147995|-3820.4739147995|-3820.4739147995||-3820.4739147995|-3820.4739147995|-3820.4739147995|-3820.4739147995|-3820.4739147995|-4040.8599053328|3764.1053330687|3764.1053330687|3764.1053330687|3764.1053330687|3764.1053330687|3764.1053330687|3764.1053330687|3764.1053330687|3668.7837034097|3538.9818926775|3518.702102975|3466.2245588611|3429.7826596174||3429.7826596174|3429.7826596174|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|-3554.7286650266|3375.3115717005|3375.3115717005|3375.3115717005|3375.3115717005|3375.3115717005|3362.7350796672|3346.038977408|3318.3766415644|3310.4588167462|3310.4588167462|3285.1122797534|-3440.0004620133|-3440.0004620133|-3440.0004620133|-3440.0004620133|-3440.0004620133|-3440.0004620133|-3440.0004620133|-3440.0004620133|-3440.0004620133|-3440.0004620133|-3440.0004620133|-3482.2782911259|-3503.4758790288|-3514.9208383072|-3514.9208383072|-3518.9120425635|-3548.7370895846|-3548.7370895846|||-3579.8896976469|-3579.8896976469|-3579.8896976469||-3587.988552941|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3620.475335792|-3640.9170397689|-3658.2351619706|-3658.2351619706|-3658.2351619706|-3658.2351619706|3449.6630151294|3449.6630151294|3449.6630151294|3433.5144612549|3419.0738432765||3419.0738432765|3419.0738432765|3419.0738432765|3419.0738432765|3419.0738432765|3419.0738432765|3419.0738432765|3419.0738432765|3419.0738432765|3401.8042703073|3361.0603003414|3354.733667046|3345.3707411622|3316.3095569904|3316.3095569904|3296.7710580128|3296.7710580128||3258.4096684473|3258.4096684473|3258.4096684473|3258.4096684473|3258.4096684473|3258.4096684473|3258.4096684473|3258.4096684473||3258.4096684473|3258.4096684473|3258.4096684473|3258.4096684473|3204.5662982748|3178.4625536387|3170.6806151541|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3132.9844920461|3079.4827689401|-3186.2242550807||-3186.2242550807|-3186.2242550807||||-3186.2242550807|-3186.2242550807|-3186.2242550807|-3186.2242550807|-3206.9713945342|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882
04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH||-18864.028153817|-19179.475726463|-19499.973029404|-19526.636699338|-19898.706034757|-19898.706034757|-19898.706034757|-20239.117816396|-20497.353129329|-20685.947921477|-21213.670273428|-21213.670273428|-22192.41141492|-22695.179349911|-23181.588166568|-23520.931296187|-23535.245262259|-23535.245262259|-23535.245262259||-23762.772513621|-24121.987228609|-24121.987228609|-24121.987228609|-24121.987228609|-24121.987228609|-24289.985809566|-24290.817566184|-24981.186184649|-25047.429094054|-25071.032326727|-25507.258140808|-26247.186291042|-26247.186291042||-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042||-26247.186291042|-26247.186291042|-26247.186291042|-26247.186291042||-26283.755587626|-26283.755587626|-26283.755587626|-26283.755587626|-26301.672875141|-27693.247639045|-28430.83071005|-29355.645233389|24668.883963368|24668.883963368|24668.883963368|24668.883963368|24668.883963368|24668.883963368|24668.883963368|24668.883963368|24668.883963368|24668.883963368|24668.883963368|23999.871070409|23482.078967121|22363.976630134|22021.918477927|21846.627750527||21846.627750527|20975.419722808|-25563.512040044|-25563.512040044|-25563.512040044|-27753.902266716|-29421.131367237|-29421.131367237|-29421.131367237|-29826.921441033|-29826.921441033|-30681.857156704|-32009.563507449|-32976.459452721|-33070.788280801|-33489.429976297|-33489.429976297|-35737.699973664|-36531.888859626||-36802.654288474|-36996.425047499|-36996.425047499|-37307.62351543|-37307.62351543|-37718.4705727|-37983.169509877|-37983.169509877|-37983.169509877|-38883.521677641|-38986.878614372|-38986.878614372|-39014.511681713|-39014.511681713|-39014.511681713|-39014.511681713|-39303.346313014|-39456.523468222|-39456.523468222|-39456.523468222|-39456.523468222|-39456.523468222|-39456.523468222|-39456.523468222|-39456.523468222|-39456.523468222|-39456.523468222|-41042.248298025|-43063.609220027|-44073.454688919|40346.95574983|40346.95574983|40346.95574983|40346.95574983|40346.95574983|40346.95574983|40346.95574983|39756.550308432|39756.550308432|39331.722564924|38961.913961027|38892.126623363|37690.696248181|37112.277512203|37112.277512203|37112.277512203|37112.277512203|37112.277512203|36769.197235782|||34686.885817535|33512.650908372|-38752.65319954||-38752.65319954|-38792.392443934|-39552.891906091|-39552.891906091|-39665.435451212|-40274.928279125|-41937.142532361|-43759.31433212|39418.590866696|39418.590866696|39418.590866696|39036.511138542|39036.511138542|39036.511138542|39036.511138542|39036.511138542|39036.511138542|39036.511138542|39036.511138542|39036.511138542|39036.511138542|39036.511138542|38582.257489014|38582.257489014|38582.257489014|38582.257489014|37945.286098905||36029.206776561|-41358.30329884|-41358.30329884|-41358.30329884|-41358.30329884|-41358.30329884|-41358.30329884|38219.494843417|38219.494843417|38219.494843417|38219.494843417|38219.494843417|38219.494843417|38219.494843417|38219.494843417|38219.494843417|38219.494843417||38219.494843417|38219.494843417|38219.494843417|38219.494843417|38219.494843417|38219.494843417|37322.074782807|37322.074782807||37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37131.512077539|37131.512077539|35814.457863932|-38428.91554825|-38428.91554825|-38428.91554825|-38428.91554825|-38428.91554825|-38428.91554825|-38428.91554825|-38428.91554825|-38428.91554825||-38581.572831388|34292.906826111||||34292.906826111|34292.906826111|34292.906826111|33359.340917901|32640.934353224|31702.981825624|31702.981825624|31702.981825624|31702.981825624|31702.981825624|31702.981825624
04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10311.727996422|10311.727996422|10311.727996422|10311.727996422|10311.727996422|10311.727996422||10311.727996422|10311.727996422|10311.727996422|10311.727996422|10311.727996422|10311.727996422|10311.727996422|10311.086662691|10310.374069657|10309.582299619|10308.30562362|10308.30562362|10308.30562362|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|10307.549999833|||10307.549999833|10307.549999833|10307.549999833||10307.549999833|10307.549999833|10307.549999833|10307.549999833|10305.611110926|10299.290123251|10298.933470279|10291.037189198|10284.763543554|10281.126159504|10280.46439445|10280.46439445|10280.238216055|10278.042462283|10271.991624759|10268.879583066|10264.310647851|10259.234053168|10257.760059075|10249.271677871|10249.271677871|10238.357419856|10215.397133174|10210.854272955|10210.854272955|10210.854272955|10210.854272955||10210.854272955|10210.854272955|10196.226969951|10193.585522167|10174.539469075|10154.210521194|10147.178356882|10134.36484098|10113.183156645|10095.874267463|10095.874267463|10075.153416621|10075.153416621|10062.392685134|10048.214094594|10040.789005671|10040.789005671||10016.710006301|9997.7333403348|9971.6481559275|9933.2201732528|9898.8548329942|9898.8548329942|9898.8548329942|9880.949814438||9831.6109049311|9825.9085246063|9825.9085246063|8264.6761384515|8220.2512649461|8141.6125166068|8101.3472406742|8025.4286921903|8025.4286921903|7955.4207691004|7909.1410899259|7909.1410899259|7909.1410899259|7909.1410899259|7835.6536197621|7835.6536197621|7835.6536197621|7835.6536197621|7674.615133069|7403.6279256322|7078.2532507024|7038.0036118916|7029.2513727057|7029.2513727057||6948.2709536743|6948.2709536743||||6948.2709536743|6948.2709536743|6941.1343929714|6928.4436950264|6928.4436950264|6898.4929944738|-7344.5775110099|-7344.5775110099|-7344.5775110099|-7344.9194566776|7026.7247982268
04586|946264|/equities/lintec-corp|TOPIX500||-3208.6074999841|-3218.5638888712|-3240.3487654124|-3281.6652949027|-3292.0648764097|-3292.0648764097|-3292.0648764097|-3303.9609737886|-3312.3283627019|-3312.3283627019|-3317.5870696688|-3352.864433775|-3352.864433775|-3352.864433775|-3352.864433775|-3352.864433775|-3352.864433775|-3352.864433775|-3352.864433775||-3352.864433775|-3352.864433775|-3352.864433775|-3352.864433775|-3352.864433775|-3352.864433775|-3381.5160375277|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735||3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3160.8582723735|3102.898080415|3035.2814478494|3035.2814478494||3035.2814478494|3035.2814478494|3035.2814478494|3035.2814478494||3035.2814478494|3035.2814478494|3035.2814478494|3035.2814478494|3035.2814478494|3035.2814478494|3035.2814478494|3035.2814478494|3035.2814478494|3035.2814478494|3032.8127198326|2904.7919109252|2860.6021232502|2808.7245813891|2723.3050904323|2699.5056560359|2681.1525011979|2681.1525011979|2681.1525011979|2681.1525011979|-3087.8891826282|-3087.8891826282|-3087.8891826282|-3087.8891826282||-3087.8891826282|-3087.8891826282|-3087.8891826282|-3087.8891826282|-3087.8891826282|-3404.2657584758|-3532.9489635317|-3532.9489635317|-3532.9489635317|-3532.9489635317|-3532.9489635317|-3546.3321817018|3384.6685865377|3384.6685865377|3384.6685865377|3384.6685865377|3384.6685865377|3384.6685865377|3370.1873183752||3355.6633560187|3355.6633560187|3307.4856247145|3307.4856247145|3234.1435181269|3234.1435181269|3234.1435181269|3227.9372423632|3200.5706695842|3200.5706695842|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|-3416.09899355|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3165.8835030487|3033.2038922763|3002.6535396682|||3002.6535396682|3002.6535396682|3002.6535396682||3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|3002.6535396682|2994.9383320655|2994.9383320655|2994.9383320655|2994.9383320655||2986.5315585774|2986.5315585774|2986.5315585774|2986.5315585774|2986.5315585774|2986.5315585774|2986.5315585774|2986.5315585774|2986.5315585774|2924.4583619789|2924.4583619789|2924.4583619789|2924.4583619789|2924.4583619789|2924.4583619789|2924.4583619789|2924.4583619789||2924.4583619789|2924.4583619789|2924.4583619789|2924.4583619789|2924.4583619789|2823.7870688655|2792.4856320728|2789.039591192||2719.4884346577|2699.1537641484|2699.1537641484|2699.1537641484|2699.1537641484|2691.2819601649|2675.8688446276|2663.1876051418|2651.8195612687|2647.6884014096|2646.0426682329|2642.7696313699|2622.1332391906|2622.1332391906|2622.1332391906|-2761.2737787771|-2761.2737787771|-2776.5022020287|-2776.5022020287|2633.5717786838|2633.5717786838|2633.5717786838|2633.5717786838|2633.5717786838||2633.5717786838|2633.5717786838||||2633.5717786838|2620.9130874265|2619.1812082516|2617.7484052489|2617.7484052489|2574.664894721|2557.1480181741|2557.1480181741|2527.4977979713|2499.4975533014|2481.8861703349
04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH||1705.1427301012|1705.1427301012|1705.1427301012|1705.1427301012|1705.1427301012|1702.994111236|1702.994111236|1690.6323458178|1662.3970509087|1658.3195708795|1658.3195708795|1658.3195708795|1658.3195708795|1658.3195708795|1654.882186271|1654.882186271|1600.0901518587|1600.0901518587|1600.0901518587||1600.0901518587|1600.0901518587|1598.8501687319|1594.6503726309|1594.6503726309|1594.6503726309|1594.6503726309|1594.6503726309|1594.6503726309|1594.6503726309|1594.6503726309|1591.552929174|1591.552929174|1571.6270730543||1571.6270730543|1551.8078589492|1530.3151940753|1530.3151940753|1530.3151940753|1530.3151940753|1530.3151940753|1530.3151940753|1530.3151940753|1530.3151940753|1520.9057711948|1515.4786346609|1509.9762607343|1505.5847341492||1497.177482388|1488.5860915422|1487.8178794914|1464.8915807065||1464.8915807065|1464.8915807065|1464.8915807065|1464.8915807065|1447.0739785628|1446.9988650698|1419.1376278553|1408.8473642836|1407.4692936485|1406.2257127953|1406.2257127953|1406.2257127953|1406.2257127953|1406.2257127953|1396.5007919948|1366.6397688831|1362.5164098701|1356.6015665223|1340.168407247|1320.5760080523|1312.5566756136|1300.2334257181|1300.2334257181|1300.2334257181||1300.2334257181|1293.8426952423|-1295.8004866361|-1295.8004866361|-1295.8004866361|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011||-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1310.8412262011|-1311.2680291123|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1316.3264736357|-1324.3905262619|-1331.4944768665|-1331.4944768665|-1333.8271965183|-1337.7246627981|-1355.4440697757|-1368.2711886397|-1393.3846540441|-1420.5107267156|-1423.948428044|-1423.948428044|-1425.8740439561|-1425.8740439561|-1425.8740439561|-1431.3878266179|1365.402414869|1347.2337652524|||1347.2337652524|1347.2337652524|1339.8708502804||1323.4782811773|1323.4782811773|1323.4782811773|1323.4782811773|1317.8092013082|1308.5166020069|1308.5166020069|1308.5166020069|1308.5166020069|1308.5166020069|1308.5166020069|1308.5166020069|1308.5166020069|1308.5166020069|1306.5103134816|1306.5103134816|1306.5103134816|1306.5103134816|1306.5103134816|1306.5103134816|1298.4003483128|1292.1489837307|1292.1489837307|1292.1489837307|1292.1489837307|1292.1489837307|1292.1489837307||1289.8067739311|1289.8067739311|1289.8067739311|1289.8067739311|1289.8067739311|1289.8067739311|1289.8067739311|1289.8067739311|1286.3408599234|1271.0585349949|1271.0585349949|1271.0585349949|1271.0585349949|1271.0585349949|1271.0585349949|1271.0585349949|1271.0585349949||1268.9889320924|1268.9889320924|1251.4877023249|1242.2918914722|-1312.918873152|-1312.918873152|-1312.918873152|-1321.1004606815||-1321.1004606815|-1340.8894007573|-1345.7721546739|-1345.7721546739|-1345.7721546739|-1346.5801718599|-1349.1724131776|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295||-1350.2120381295|-1350.2120381295||||-1350.2120381295|-1350.2120381295|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494
04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH||1703.944487994|1703.944487994|1703.944487994|1703.944487994|1703.944487994|1696.0216533266|1691.4125349712|1691.4125349712|1688.1627734575|1688.1627734575|1688.1627734575|1688.1627734575|1688.1627734575|1688.1627734575|1688.1627734575|1688.1627734575|1688.1627734575|1688.1627734575|1688.1627734575||1684.3475260639|1670.8583622932|-1653.6094348876|-1653.6094348876|-1653.6094348876|-1653.6094348876|-1653.6094348876|-1673.7604832084|-1693.428314676|-1703.6981274178|-1713.4423637976|-1719.6859597751|-1738.3455108612|-1745.0227898458||-1747.6086553842|-1763.7873948713|-1771.0137720792|-1787.2653023103|1696.6315279005|1696.6315279005|1696.6315279005|1696.6315279005|1696.6315279005|1696.6315279005|1696.6315279005|1696.6315279005|1696.6315279005|1696.6315279005||1696.6315279005|-1751.8972951997|-1751.8972951997|-1751.8972951997||-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997||-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1751.8972951997|-1804.6542653731|-1804.6542653731|-1804.6542653731|-1804.6542653731|-1804.6542653731|-1804.6542653731|-1804.6542653731|1755.2588158928|1755.2588158928|1755.2588158928|1755.2588158928|1755.2588158928|1755.2588158928|1736.8709065476||1727.0967982069|1727.0967982069|1703.5797757855|1694.6997508727|1690.7497231919|1680.9441368799|1672.1601520888|1655.3168356542|1653.0187062825|1644.8667484335|1644.8667484335|1644.8667484335|1644.8667484335|1644.8667484335|-1715.7717727083|-1715.7717727083|-1715.7717727083|-1715.7717727083|-1715.7717727083|-1731.9408585648|-1742.1287317387|-1751.5597019319|-1758.3163354799|-1759.9070394221|-1763.4800438023|-1767.5889375581|-1773.0432639534|-1780.8502793501|-1780.8502793501|-1780.8502793501|-1780.8502793501|-1780.8502793501|-1794.4725326112|-1810.8861473458|-1832.734608162|1737.894196501|1737.894196501|1737.894196501|1737.894196501|1737.894196501|1737.894196501|1737.894196501|1737.894196501|1722.7713294456|1713.523699384|1710.5541104266|1687.5879004741|-1782.9518358877|-1782.9518358877|||-1782.9518358877|-1782.9518358877|-1783.0732541824||-1783.0732541824|-1796.331393536|-1806.2486339951|-1806.2486339951|-1822.9983135741|-1822.9983135741|-1828.5997698446|-1828.5997698446|-1837.6941887163|-1856.8546541292|-1876.6996156991|-1881.5551285545|-1891.1048442904|-1891.1048442904|-1891.1048442904|-1891.1048442904|-1891.1048442904|-1891.1048442904|-1918.866493656|-1945.9072151733|-1953.3854508313|-1953.3854508313|-1971.0999752701|-1971.0999752701|-1971.0999752701|-1971.0999752701|-1971.0999752701||-1971.0999752701|-1971.0999752701|-1971.0999752701|-1971.0999752701|-1971.0999752701|-1971.0999752701|-1972.8724283952|-1972.8724283952|-1972.8724283952|-1972.8724283952|-1976.6082537725|1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635||1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635||1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635|1889.8833390446|1889.8833390446|1889.8833390446|1884.398154494|1884.3312827711|1876.9514253013|1870.0079324707|1870.0079324707|1857.3977027452|1814.6137242258|1814.6137242258|1814.6137242258|1814.6137242258|1814.6137242258|1814.6137242258|1814.6137242258|1814.6137242258|1807.9319158065|1794.813239785||1757.0980442055|1709.7478268951||||-1788.7910731671|-1788.7910731671|-1788.7910731671|-1788.7910731671|-1802.2956368524|-1806.0385473968|-1806.0385473968|-1806.0385473968|-1806.0385473968|-1806.0385473968|-1806.8747498726
04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH||-1473.7408141167|-1473.7408141167|-1473.7408141167|-1473.7408141167|-1473.7408141167|-1473.7408141167|-1473.7408141167|-1473.7408141167|-1473.7408141167|-1473.7408141167|-1473.7408141167|-1542.1564601296|-1572.5627334774|-1604.1546092313|-1604.1546092313|-1644.5051213682|-1698.3945792979|-1750.2995325533|-1753.221702837||-1825.2185587077|-1827.2706207864|1630.2826435707|1611.1192825956|1611.1192825956|1611.1192825956|1611.1192825956|1611.1192825956|1611.1192825956|1611.1192825956|1577.1603139951|1561.978825782|1561.978825782|1561.978825782||1560.3411429407|1560.3411429407|1513.3383305085|1513.3383305085|1513.3383305085|1453.0981450095|1367.3312722328|1338.2294577545|1338.2294577545|1338.2294577545|1338.2294577545|1314.4376021661|1314.4376021661|1297.7917801846||1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571||1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1284.5276768571|1253.2529742856|1246.0866380951|1190.5684867724|1158.3260964137|-1356.6974220184|-1356.6974220184|-1356.6974220184|-1356.6974220184|-1364.3860244649||-1384.4289160721|-1404.7265734134|-1407.0810334889|-1407.0810334889|-1407.0810334889|-1495.0344816543|-1558.0105351715|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688||-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1604.7106412688|-1606.9562680764|-1621.5347423071|1497.0475451147|1497.0475451147|1497.0475451147|1497.0475451147|1497.0475451147|1497.0475451147|1497.0475451147|1497.0475451147|1494.1083834607|-1638.6277318783|-1638.6277318783|-1638.6277318783|-1668.0030354203|-1696.9327597781|-1696.9327597781|-1704.2308441979|-1740.1731602199|-1752.5535113555|-1791.2539015061|-1809.9204182705|-1809.9204182705|-1809.9204182705|-1809.9204182705|-1809.9204182705|-1809.9204182705|-1858.1615758561|-1863.5712937908|-1863.5712937908|-1863.5712937908|||-1863.5712937908|-1876.5792153231|-1922.5880170256||-2012.0482594035|-2012.0482594035|-2012.0482594035|-2012.0482594035|-2012.0482594035|-2012.0482594035|-2060.8591771149|-2093.7366384135|-2093.7366384135|-2113.4018204595|-2134.8139758759|-2134.8139758759|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265|-2184.0525734265||-2184.0525734265|-2184.0525734265|-2184.0525734265|-2198.6417482517|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104||-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104|-2224.590628104||-2224.590628104|-2224.590628104|-2270.4062534489|-2333.5625038321|-2368.5956837434|-2368.5956837434|-2409.9952041593|2282.1868506395|2282.1868506395|2282.1868506395|2282.1868506395|2282.1868506395|2282.1868506395|2222.6520562661|-2400.1713905815|-2400.1713905815|-2400.1713905815|-2490.7182117572|2237.9677842444|2237.9677842444|2237.9677842444|2237.9677842444|2191.6030936049|-2347.9474108392||-2347.9474108392|-2347.9474108392||||-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392
04590|946212|/equities/mabuchi-motor-ltd|TOPIX500||-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2298.9009193333|-2331.0010214814|2220.6673013927|2220.6673013927|2220.6673013927|2220.6673013927|2220.6673013927|2220.6673013927|2220.6673013927|2220.6673013927|2220.6673013927|2207.7692237696|2172.1880264107||2125.1533284097|-2267.5699649262|-2267.5699649262|-2267.5699649262|-2267.5699649262|-2267.8332900324|-2267.8332900324|-2284.2869889249|-2286.9299876943|2188.0171017618|2188.0171017618|2188.0171017618|2188.0171017618|2188.0171017618||2188.0171017618|2188.0171017618|2188.0171017618|2188.0171017618|2188.0171017618|2162.5190019576|2157.0572058081|2157.0572058081|2157.0572058081|2157.0572058081|2157.0572058081|2127.5357842312|2085.5397602569|2072.0997336187||2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895||2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2069.1306664895|2039.5896294328|2037.5718104809|2016.4686783121|2008.0763092357|2005.5570102619|2005.2066914523|2005.2066914523|2005.2066914523|2005.2066914523|-2202.3804736512||-2202.3804736512|-2202.3804736512|-2202.3804736512|-2202.3804736512|-2202.3804736512|-2343.1171929458|-2353.7793577297|-2353.7793577297|-2353.7793577297|-2353.7793577297|-2353.7793577297|-2361.4492863663|-2402.3880959625|-2423.5809826698|-2423.5809826698|-2434.1445730044|-2434.1445730044|-2434.1445730044|-2434.1445730044||-2434.1445730044|-2434.1445730044|-2434.1445730044|-2445.3273033382|-2450.1136703758|-2462.8108830601|-2462.8108830601|-2462.8108830601|-2462.8108830601|-2493.262092289|-2496.2356580989|-2501.400731221|-2505.4189973091|-2505.4189973091|-2505.4189973091|-2505.4189973091|-2505.4189973091|-2509.1997485588|-2509.1997485588|-2509.1997485588|-2509.1997485588|-2509.1997485588|-2509.1997485588|-2509.1997485588|-2509.1997485588|-2509.1997485588|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2510.5795231189|-2549.7550256877|-2563.0889174308|-2571.0432415897|-2576.0171352397|-2576.0171352397|-2576.0171352397|-2591.3523724886|-2631.2804138762|-2648.6171265291|-2661.1778167777|-2661.1778167777|||-2661.1778167777|-2661.1778167777|-2661.1778167777||-2767.9749791284|-2767.9749791284|-2767.9749791284|-2767.9749791284|-2767.9749791284|-2767.9749791284|-2767.9749791284|-2767.9749791284|-2789.5555323649|-2801.6172581832|-2806.0305656583|-2806.0305656583|-2820.5560083966|-2820.5560083966|-2820.5560083966|-2820.5560083966|-2820.5560083966|-2820.5560083966|2636.3239334731|2636.3239334731|2636.3239334731|2636.3239334731|2636.3239334731|2636.3239334731|2636.3239334731|2636.3239334731|2616.6099260812||2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684|2587.200547684||2587.200547684|2587.200547684|2587.200547684|2587.200547684|2549.7783863155|2484.3403790337|2484.3403790337|2484.3403790337||2437.8226433707|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2426.6460918873|2412.0512132081|2382.6124591201|2382.4305101334|2380.3401359672|2380.3401359672|2362.4057066302|2331.2007851447|2300.9175390496|2283.2694878329||2277.6753379954|2277.6753379954||||2277.6753379954|2277.6753379954|2277.6753379954|2267.8516296233|2267.8516296233|2267.8516296233|2266.6912773705|2266.6912773705|2266.6912773705|2266.6912773705|2266.6912773705
04591|946210|/equities/makita|TOPIX500/EAFAGROWTH||4498.8258464344|4498.8258464344|4498.8258464344|4498.8258464344|-4837.039016684|-4837.039016684|-4837.039016684|-4837.039016684|-4837.039016684|-4837.039016684|-4945.7655740934|-4995.5728601038|-5054.8031778931|-5087.8619480161|-5087.8619480161|4700.319614941|4700.319614941|4700.319614941|4700.319614941||4700.319614941|4700.319614941|-4868.2029950601|-4868.2029950601|-4868.2029950601|-4868.2029950601|-4920.2811056224|-5007.0901173582|-5088.600130398|4726.3224405004|4726.3224405004|4726.3224405004|4726.3224405004|4726.3224405004||4726.3224405004|4718.8027116672|4713.4742272526|4713.4742272526|4713.4742272526|4680.7871367708|4680.7871367708|4680.7871367708|4680.7871367708|4680.7871367708|4680.7871367708|4658.7634853009|4543.848317001|4543.2759077789||-4905.8413063541|-4905.8413063541|-4905.8413063541|-4905.8413063541||-4905.8413063541|-4905.8413063541|-4905.8413063541|4518.4344313779|4518.4344313779|4518.4344313779|4518.4344313779|4518.4344313779|4518.4344313779|4487.3573226888|4487.3573226888|4406.6748029875|4381.527558875|4368.2528431945|4336.410917524|4336.410917524|4226.6787972489|4125.9120953691|4125.9120953691|-4584.8966858151|-4584.8966858151|-4584.8966858151|-4584.8966858151|-4584.8966858151||-4584.8966858151|-4584.8966858151|-4584.8966858151|-4584.8966858151|-4584.8966858151|-4989.6629842391|4445.1382910629|4445.1382910629|-4789.2808078698|-4789.2808078698|-4789.2808078698|-4825.089786522|-4962.7664294689|4641.2066851785|4641.2066851785|4641.2066851785|4641.2066851785|4641.2066851785|4521.396316865||4418.8658232902|4418.8658232902|-4585.0678613327|-4585.0678613327|-4585.0678613327|-4585.0678613327|-4585.0678613327|-4585.0678613327|-4585.0678613327|-4585.0678613327|-4585.0678613327|-4585.0678613327|-4653.5198459252|-4681.0491925002|-4681.0491925002|-4691.8879916669|-4713.3755462966|-4760.1950514406|-4763.8833904896|-4768.258658044|-4768.258658044|-4768.258658044|-4768.258658044|-4768.258658044|-4768.258658044|-4785.7318422712|-4851.8131580791|-4862.8479534212|-4888.8866149124|4564.4943193836|4564.4943193836|4564.4943193836|4564.4943193836|4564.4943193836|4564.4943193836|4532.1048153996|4532.1048153996|4532.1048153996|4532.1048153996|4525.0609059995|4483.289895555|4463.7109950611|4367.2296235322|4367.2296235322|4356.524226583|4356.524226583|4311.5824739811|4268.4124523381|4268.4124523381|||4268.4124523381|4268.4124523381|4268.4124523381||4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4108.0021677678|4045.6690752975|4000.3382463853|4000.3382463853|4000.3382463853|4000.3382463853|4000.3382463853|4000.3382463853|4000.3382463853|3973.6536070948|3968.4592395897|3968.4592395897|3968.4592395897|3968.4592395897|3889.8435995441||3759.4373328267|3735.6222810073|3735.6222810073|3735.6222810073|3735.6222810073|3735.6222810073|3735.6222810073|3735.6222810073|3728.3580900082|-4065.66310608|-4065.66310608|-4065.66310608|-4065.66310608|-4065.66310608|-4065.66310608|-4065.66310608|-4065.66310608||-4065.66310608|-4065.66310608|-4065.66310608|-4065.66310608|-4065.66310608|-4065.66310608|-4086.8478956444|-4134.2198840493||-4143.6887600548|-4182.8503210553|-4182.8503210553|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3762.6608424262|3708.2342693625|3659.9311967438|-3956.4033895658||-3956.4033895658|-3956.4033895658||||-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658
04592|952608|/equities/mani-inc|TOPIX500||-1817.4094806616|-1822.5383118462|-1828.3203464958|-1841.5781627731|-1860.8090697479|-1866.9545219421|-1873.5605799356|-1888.053950529|-1888.053950529|-1888.053950529|1771.2141319461|1771.2141319461|1771.2141319461|1771.2141319461|1771.2141319461|1771.2141319461|1771.2141319461|1761.8490354957|1732.1378172174||1727.3330826027|1727.3330826027|1727.3330826027|-1816.3728511867|-1816.3728511867|-1816.3728511867|-1816.3728511867|-1816.3728511867|-1829.2689227366|-1829.2689227366|-1829.2689227366|-1829.2689227366|-1829.2689227366|-1844.0488030407||-1853.7486700452|-1876.054077828|-1900.0204664543|-1900.0204664543|-1920.2146646157|-1920.2146646157|-1920.2146646157|-1920.2146646157|-1925.4648505744|-1925.4648505744|-1925.4648505744|-1925.4648505744|-1925.4648505744|-1944.4403895717||-1944.4403895717|-1944.4403895717|-1944.4403895717|-1944.4403895717||-1944.4403895717|-1967.6004328574|-1968.5838142861|-1974.2917460322|-1974.2917460322|-1995.5669704101|-1995.5669704101|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936||-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2035.1178206936|-2146.853134104|2013.0819864809|2013.0819864809|2013.0819864809|2013.0819864809|2013.0819864809|2013.0819864809|2013.0819864809|2013.0819864809|2013.0819864809|2013.0819864809|2005.2299849788|1973.8944277542|1950.1882530602||1934.3480589558|1926.9422877286|1918.3820028538|1918.3820028538|1918.3820028538|1918.3820028538|1918.3820028538|1918.3820028538|1906.3216774401|1906.3216774401|1906.3216774401|1862.0518638223|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1855.8332460509|1847.0924956121|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|||-1918.5353119087|-1918.5353119087|-1918.5353119087||-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1918.5353119087|-1931.6758297648|-1931.6758297648|-1931.6758297648|-1931.6758297648|-1940.3342552942|-1959.8436169935|-1999.0206855484|-2037.163786844|-2037.163786844|-2037.163786844|-2037.163786844|-2094.7097631601|-2095.022850785|-2095.022850785|-2095.022850785|-2095.022850785|-2095.022850785|-2115.8865008723|-2124.9572231914|-2144.6645122337||-2144.6645122337|-2144.6645122337|-2144.6645122337|-2144.6645122337|-2144.6645122337|-2144.6645122337|-2147.6991865947|-2147.6991865947|-2147.6991865947|-2147.6991865947|-2147.6991865947|-2147.6991865947|-2147.6991865947|-2147.6991865947|-2147.6991865947|-2147.6991865947|-2147.6991865947||-2147.6991865947|-2155.5888345925|-2155.5888345925|-2155.5888345925|-2155.5888345925|-2155.5888345925|-2155.5888345925|-2165.1127587562||-2165.1127587562|-2169.2040231558|-2169.2040231558|-2195.0134478827|-2195.0134478827|-2195.0134478827|-2195.0134478827|-2197.876053203|-2230.9485264487|-2230.9485264487|-2230.9485264487|-2230.9485264487|-2247.7761404986|-2305.4179338873|-2313.7977043192|-2320.0530047991|-2331.9200053324|-2360.2970885745|2207.1618582546|2207.1618582546|2134.9576202829|2102.2029114255|2078.031012695|-2214.4302012621||-2214.4302012621|-2214.4302012621||||-2214.4302012621|-2214.4302012621|-2214.4302012621|-2214.4302012621|-2222.5804953853|-2222.5804953853|-2254.8609005974|2108.0385760928|2108.0385760928|2108.0385760928|2108.0385760928
04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE||-2414.8925650051|-2432.2417388945|-2449.4630432161|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.7005825067|2307.583980563|-2452.8292447695|-2452.8292447695||-2452.8292447695|-2477.1274869507|-2477.1274869507|-2477.1274869507|-2477.1274869507|-2477.1274869507|2317.8060525961|2317.8060525961|2317.8060525961|2317.8060525961|2317.8060525961|2317.8060525961|2317.8060525961|2317.8060525961||2317.8060525961|2317.8060525961|2317.8060525961|2317.8060525961|2317.8060525961|2250.1525340693|2250.1525340693|2231.0785841629|2231.0785841629|2231.0785841629|2231.0785841629|2226.5039824032|-2418.8314443123|-2418.8314443123||-2418.8314443123|-2418.8314443123|-2418.8314443123|-2418.8314443123||-2422.4316794407|-2422.4316794407|-2422.4316794407|-2482.6286165935|-2482.6286165935|2306.7547377024|2306.7547377024|2306.7547377024|2306.7547377024|2296.6997085582|2262.8885650647|2206.9317389608|2188.4246897741|2188.4246897741|2188.4246897741|2188.4246897741|2169.6708806189|2169.6708806189|2169.6708806189|2169.6708806189|2166.7176451321|-2460.2718758483|-2460.2718758483|-2460.2718758483||-2460.2718758483|-2460.2718758483|-2460.2718758483|-2460.2718758483|-2460.2718758483|-2754.1076398315|-2938.0640442572|-2994.0295980143|-2994.0295980143|-2994.0295980143|-2994.0295980143|-3000.1439977937|-3109.604441993|2957.8699593425|2957.8699593425|2957.8699593425|2957.8699593425|2957.8699593425|2957.8699593425||2957.8699593425|2957.8699593425|2957.8699593425|2957.8699593425|2957.8699593425|2957.8699593425|2947.6332881583|-3101.2892964174|-3101.2892964174|-3101.2892964174|-3101.2892964174|-3101.2892964174|-3101.2892964174|-3101.2892964174|-3101.2892964174|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2928.943823263|2920.8264702922|2902.6576746298|2902.6576746298|2902.6576746298|2902.6576746298|2902.6576746298|2832.564082922|2806.3229418791|2806.3229418791|2804.2906689865|2804.2906689865|2802.4340766517|2795.6211962796|2723.745773644|2722.4361403013|2722.4361403013|||2692.4290447792|2628.5600497547|2613.2611663941||2543.9584193181|2543.9584193181|2543.9584193181|2543.9584193181|2543.9584193181|2543.9584193181|2543.9584193181|2543.9584193181|2543.9584193181|2543.9584193181|2511.9537992423|2506.6834356891|2506.6834356891|2506.6834356891|2506.6834356891|2506.6834356891|2506.6834356891|2506.6834356891|2506.6834356891|2506.6834356891|2506.6834356891|2506.6834356891|2506.6834356891|2497.2881922088|2497.2881922088|2490.0979913431|2433.747768159||-2558.3417798796|-2558.3417798796|-2558.3417798796|-2558.3417798796|-2558.3417798796|-2558.3417798796|2425.3054325876|2425.3054325876|2425.3054325876|2425.3054325876|2425.3054325876|2425.3054325876|2425.3054325876|2425.3054325876|2425.3054325876|2425.3054325876|2425.3054325876||-2520.0258635709|-2520.0258635709|-2520.0258635709|-2520.0258635709|-2520.0258635709|-2520.0258635709|-2520.0258635709|-2520.0258635709||-2520.0258635709|-2520.0258635709|-2520.0258635709|-2520.0258635709|-2587.8620706343|2407.0169537256|2407.0169537256|2407.0169537256|2407.0169537256|2407.0169537256|2407.0169537256|2407.0169537256|2407.0169537256|2407.0169537256|2398.6577263617|2376.7890622246|2376.7890622246|2376.7890622246|2336.8767358051|2330.8352620057|2310.6780688952|2268.8367432169|2203.4297146855|-2328.6322582052||-2328.6322582052|-2328.6322582052||||-2328.6322582052|-2328.6322582052|-2328.6322582052|-2328.6322582052|-2333.4723891367|-2333.4723891367|-2333.4723891367|-2333.4723891367|-2333.4723891367|-2333.4723891367|-2361.3026545963
04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500||2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2913.4717606667|2898.1908451852|2890.9898279835|2886.2664755372|2859.2409967991|-3046.8172489201|-3046.8172489201|-3069.5648133335|-3069.5648133335|-3069.5648133335|-3081.0997925927||-3113.6642328927|-3113.6642328927|-3113.6642328927|-3113.6642328927|-3113.6642328927|-3113.6642328927|-3115.8213698808|-3164.1626332009|-3177.625148001|-3239.9168311122|3049.2297330337|3049.2297330337|3049.2297330337|3049.2297330337||3049.2297330337|3049.2297330337|3049.2297330337|3049.2297330337|3049.2297330337|3027.3762136219|3027.3762136219|3019.5846818021|2992.0385353357|2988.1468023772|2988.1468023772|2988.1468023772|2988.1468023772|2988.1468023772||2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634||2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2967.2037578634|2924.3930642926|2901.1550950516|2901.1550950516|2901.1550950516|2889.4501056129|2888.5001173477|-3184.9093344411|-3184.9093344411|-3184.9093344411||-3184.9093344411|-3184.9093344411|-3184.9093344411|-3184.9093344411|-3184.9093344411|-3366.5659271568|3209.5616228991|3209.5616228991|3209.5616228991|3209.5616228991|3209.5616228991|3209.5616228991|3209.5616228991|3209.5616228991|3209.5616228991|3163.5684698878|3137.464966542|-3262.5108149301|-3262.5108149301||-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3262.5108149301|-3267.8453499223|-3276.5503888026|-3283.9757886451|-3283.9757886451|-3304.5935662286|-3304.5935662286|3111.4970312755|3111.4970312755|3111.4970312755|3111.4970312755|3111.4970312755|3111.4970312755|3111.4970312755|3111.4970312755|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|3074.7150771878|2999.2284903553|2999.2284903553|2957.0872115059|||2934.6524572288|2902.280508032|2891.7277202085||2891.7277202085|2891.7277202085|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2880.5237706392|2854.942926715|2854.942926715|2826.2699185722|-3010.1237027206||-3010.1237027206|-3010.1237027206|-3010.1237027206|-3010.1237027206|-3010.1237027206|-3010.1237027206|-3024.0773556209|-3024.0773556209|-3024.0773556209|-3024.0773556209|-3024.0773556209|-3043.6351153804|2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292||2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292||2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292|2777.1489850324|2768.8605565419|2768.8605565419|2768.8605565419|2768.8605565419|2768.8605565419|2765.9283961576|2762.8220940218|2762.8220940218|2761.0523266908|2732.0652074483|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819||-2887.478172819|-2887.478172819||||-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2892.7257475766|-2894.2508306407|-2914.8620340452|-3005.1522600503
04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500||-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496||-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2466.5085361496|-2485.8983734996|-2493.9704149995|-2496.1060166661|-2522.7681017225|-2522.7681017225|-2522.7681017225|-2522.7681017225|-2522.7681017225||-2522.7681017225|-2522.7681017225|-2522.7681017225|-2522.7681017225|-2522.7681017225|-2522.7681017225|-2522.7681017225|-2522.7681017225|-2535.2198786698|-2535.2198786698|2399.0659174013|2399.0659174013|2399.0659174013|2399.0659174013||2399.0659174013|2399.0659174013|2399.0659174013|2399.0659174013||2399.0659174013|2399.0659174013|2399.0659174013|2399.0659174013|2353.1774541505|2353.1774541505|2353.1774541505|2353.1774541505|2353.1774541505|2345.992728472|2345.992728472|2345.992728472|2345.992728472|2302.4641427467|2272.9046030519|2263.8106700577|2210.6507445085|2203.0563827873|2184.6737586525|2155.1342699414|2155.1342699414|2132.3158554904|-2315.9810555632|-2315.9810555632||-2315.9810555632|-2315.9810555632|-2315.9810555632|-2315.9810555632|-2315.9810555632|-2439.1178395146|2328.1446425745|2328.1446425745|2327.1843790271|2327.1843790271|2327.1843790271|2327.1843790271|2327.1843790271|2327.1843790271|2319.9270878079|2319.7618367998|2319.7618367998|2306.9189343208|2306.9189343208||2298.9654825787|2289.4894250874|2263.2660278749|2259.9095032577|2259.9095032577|2259.9095032577|2257.9827813975|2248.4808682194|-2325.6728732135|-2325.6728732135|-2325.6728732135|-2325.6728732135|-2325.6728732135|-2325.6728732135|-2325.6728732135|-2325.6728732135|-2325.6728732135|-2325.6728732135|-2335.3865257928|-2345.9926244356|-2345.9926244356|-2391.9918049284|-2402.0764059266|-2402.0764059266|-2402.0764059266|-2402.0764059266|-2410.0884447692|-2410.0884447692|-2410.0884447692|-2410.0884447692|-2410.0884447692|-2410.0884447692|-2420.1213912044|-2420.1213912044|-2420.1213912044|-2420.1213912044|-2455.2459902271|-2457.861831237|-2457.861831237|-2457.861831237|-2457.861831237|-2457.861831237|-2458.4029939324|-2458.4029939324|-2458.4029939324|-2458.4029939324|-2458.4029939324|-2458.4029939324|-2458.4029939324|||-2458.4029939324|-2458.4029939324|-2458.4029939324||-2458.4029939324|-2458.4029939324|-2458.4029939324|-2458.4029939324|-2458.4029939324|-2458.4029939324|-2463.0866599249|-2465.9851776943|-2481.4835307715|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2398.3938630194|2382.563411135|2382.563411135|2374.15379015|-2477.9509477063||-2477.9509477063|-2477.9509477063|-2477.9509477063|-2477.9509477063|-2477.9509477063|-2478.001053007|-2494.2794589346|-2494.2794589346|-2494.2794589346|-2494.2794589346|-2528.7827321495|2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782||2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782||2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782|2387.9314764202|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2356.5878377975|2350.4942441944|2350.4942441944|2339.594745919|2339.594745919|2313.6608287989||2301.5120319988|2259.00868148||||-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365
04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500||-3392.8610899116|-3393.5123221241|-3404.8470245823|-3418.277519854|-3418.277519854|-3418.277519854|-3418.277519854|-3418.277519854|-3418.277519854|-3418.277519854|-3418.277519854|-3419.3083553934|-3420.2819202387|-3420.2819202387|-3439.2021335986|3270.6516869153|3270.6516869153|-3378.5912898132|-3378.5912898132||-3378.5912898132|-3378.5912898132|-3378.5912898132|-3378.5912898132|-3378.5912898132|-3378.823655348|-3400.9151726089|-3439.6279695654|-3442.4199661838|-3474.4110735376|-3476.9567483751|-3483.6186093056|-3504.3005614618|-3504.3005614618||-3504.3005614618|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496||-3507.3837628496|-3507.3837628496|-3507.3837628496|-3507.3837628496||-3525.4819587218|-3535.2061218787|-3535.2061218787|3331.5598414317|3331.5598414317|3331.5598414317|3331.5598414317|3331.5598414317|3331.5598414317|3331.5598414317|3317.899823813|3282.7220264589|3266.2466960655|-3461.0782084809|-3461.0782084809|-3461.0782084809|-3461.0782084809|-3461.0782084809|-3461.0782084809|-3461.0782084809|-3461.0782084809|-3461.0782084809|-3461.0782084809|-3461.0782084809||-3461.0782084809|-3461.0782084809|-3461.0782084809|-3461.0782084809|-3461.0782084809|-3665.7535649788|-3730.9313328832|-3730.9313328832|-3730.9313328832|-3730.9313328832|-3730.9313328832|-3730.9313328832|-3754.9792587591|-3784.8102875101|-3823.5114305668|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718||-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3838.8909226718|-3896.4343585242|-3907.3326266694|-3907.3326266694|-3907.3326266694|-3907.3326266694|-3907.3326266694|-3907.3326266694|-3907.3326266694|-3907.3326266694|-3907.3326266694|-3907.3326266694|-3951.2414040363|-3951.2414040363|-3951.2414040363|-3951.2414040363|-3951.2414040363|-3997.1015600404|-4018.6586801408|-4018.6586801408|-4018.6586801408|-4018.6586801408|-4084.3317038775|-4084.3317038775|-4103.7574487528|-4148.7098062453|-4148.7098062453|-4148.7098062453|-4192.0664513836|||3955.964311647|3955.964311647|3955.964311647||3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3955.964311647|3947.6825684967|3898.1972404104|3898.1972404104|3898.1972404104|3898.1972404104|3898.1972404104|3898.1972404104|3898.1972404104|3898.1972404104|3898.1972404104|3898.1972404104|3853.5524893448|-4111.6829731808||-4111.6829731808|-4111.6829731808|-4111.6829731808|-4111.6829731808|-4111.6829731808|-4111.6829731808|-4180.6760964297|3904.299405809|3904.299405809|3904.299405809|3904.299405809|3904.299405809|3904.299405809|3904.299405809|3904.299405809|3904.299405809|3904.299405809||3904.299405809|3819.9437842322|3788.2708713691|3768.1898570768|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006||3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3691.4167158896|3690.2547543067|3690.2547543067|3690.2547543067|3672.2830603408|3628.6478448231|-3797.3549343513|-3797.3549343513|-3797.3549343513||-3797.3549343513|-3797.3549343513||||-3797.3549343513|-3797.3549343513|-3797.3549343513|-3797.3549343513|-3799.6357214214|-3799.6357214214|-3843.2063571348|-3855.9120125306|-3855.9120125306|-3855.9120125306|3663.9483148352
04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500||-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858|-2191.7315410858||-2195.0401798159|-2195.0401798159|-2195.0401798159|-2195.7113109066|-2208.3318653167|-2208.3318653167|-2220.3131836853|-2249.0616374283|-2249.0616374283|-2249.0616374283|-2295.5962638093|-2326.1069597881|-2337.0632886534|2223.4701969693||2223.4701969693|2223.4701969693|2223.4701969693|2223.4701969693|2223.4701969693|2223.4701969693|2223.4701969693|2223.4701969693|2223.4701969693|2223.4701969693|2223.4701969693|2177.6613299659|-2369.3987055229|-2369.3987055229||-2369.3987055229|-2369.3987055229|-2369.3987055229|-2369.3987055229||-2369.3987055229|-2369.3987055229|-2369.3987055229|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687||-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2374.3534540687|-2469.5871711874|-2526.2801626849|-2526.2801626849|-2526.2801626849|-2526.2801626849|-2526.2801626849|-2526.2801626849|-2560.5890696499|2360.2048522841|2360.2048522841|2333.6998358712|2315.6387065236|2279.2638352143|2279.2638352143||2269.7098169047|2265.7331298942|2248.0645887713|2238.2662097459|2231.9428515381|2231.9428515381|2230.6587239312|2209.5652488125|2203.9058320139|2184.4509244599|2182.1703353359|2182.1703353359|2182.1703353359|2126.1614837065|-2258.0954533543|-2258.0954533543|-2258.0954533543|-2258.0954533543|-2258.0954533543|-2258.0954533543|-2258.0954533543|-2260.5782815048|-2274.3369794497|-2275.4577549442|-2301.8697277157|-2303.1885863508|-2315.6855316033|-2315.6855316033|-2315.6855316033|-2315.6855316033|-2315.6855316033|-2315.6855316033|-2332.7894795593|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|-2353.6603614088|||-2353.6603614088|-2353.6603614088|-2353.6603614088||-2353.6603614088|-2391.7164955664|-2391.7164955664|-2423.9905506293|-2424.5130254683|-2424.5130254683|-2475.1811394093|-2533.0901548992|2367.9116530876|2367.9116530876|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658||-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2517.1493943658|-2545.6382159619|-2565.8650814345|-2565.8650814345|-2582.4889793717|-2649.3488659685|-2689.3042955206|-2696.4492172451|-2723.9713524945|-2729.6864212784|-2729.6864212784||-2729.6864212784|-2729.6864212784|-2729.6864212784|-2729.6864212784|-2729.6864212784|-2788.0126903093|2618.8213470011|2618.8213470011||2618.8213470011|2618.8213470011|2618.8213470011|2609.6899345693|2609.6899345693|2601.2672399879|2601.2672399879|2601.2672399879|2601.2672399879|2601.2672399879|2601.2672399879|2601.2672399879|2601.2672399879|2601.2672399879|2562.9358222088|2546.2430227233|2546.2430227233|2546.2430227233|2546.2430227233|2538.0200252482|2482.0500280535|2476.8333645039|2455.1759605599|2422.7326673579||-2613.2216297078|-2613.2216297078||||-2613.2216297078|-2613.2216297078|-2613.2216297078|-2613.2216297078|-2613.2216297078|-2613.2216297078|-2613.2216297078|-2613.2216297078|-2613.2216297078|-2657.2740330087|-2701.1459270516
04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-1055.2309741714|-1055.2309741714|-1061.5733222673|-1086.6481060131|-1090.1988901336|-1090.1988901336|-1098.0210005662|-1107.9145926453|-1107.9145926453|-1107.9145926453|-1107.9145926453|-1107.9145926453|-1107.9145926453|-1107.9145926453|-1107.9145926453|-1136.6158033582|1043.9037486173|1043.9037486173|1043.9037486173||1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173||1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1043.9037486173|1028.4288902574|1028.4288902574|1028.4288902574|1028.4288902574|1028.4288902574|1028.4288902574|-1150.5238668546|-1150.5238668546|-1150.5238668546||-1150.5238668546|-1150.5238668546|-1150.5238668546|-1150.5238668546||-1177.5820742829|-1185.9531781271|-1185.9531781271|-1222.4205902803|-1222.4205902803|-1253.0784336448|-1287.4760373831|-1303.8344859812|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765||-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1308.0425318765|-1407.9639243072|-1436.1824616965|-1436.1824616965|-1436.1824616965|-1436.1824616965|-1436.1824616965|-1462.9249574406|-1507.9999527117|-1527.0092008787|-1527.0092008787|-1552.5102231985|-1568.0391368873|1472.9688158589|1472.9688158589||1472.9688158589|1472.9688158589|1472.9688158589|1472.9688158589|1472.9688158589|1472.9688158589|1472.9688158589|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1585.1402490681|-1613.1836100757|-1639.7040111952|-1651.6155679947|-1666.5501618583|-1666.5501618583|-1666.5501618583|-1699.2779576203|-1702.8697222304|-1702.8697222304|-1702.8697222304|-1702.8697222304|-1702.8697222304|-1702.8697222304|-1702.8697222304|-1702.8697222304|-1702.8697222304|-1721.7441358116|-1737.2434842351|-1737.3538878397|-1737.3538878397|-1737.3538878397|-1745.5876531552|-1786.7704432856|-1786.7704432856|-1786.7704432856|-1821.3374748232|-1821.3374748232|-1821.3374748232|-1821.3374748232|||-1821.3374748232|-1821.3374748232|-1821.3374748232||-1821.3374748232|-1832.3246453637|-1832.3246453637|-1832.3246453637|-1832.3246453637|-1839.7496059597|1675.1091788858|1675.1091788858|1675.1091788858|1675.1091788858|1675.1091788858|1671.309230296|1671.309230296|1671.309230296|1664.0982074144|1664.0982074144|1664.0982074144|1664.0982074144|1664.0982074144|1664.0982074144|1664.0982074144|1664.0982074144|1664.0982074144|1653.4980082383|1653.4512447386|1653.4512447386|1622.5013830429||1573.5570922699|-1736.4694664264|-1736.4694664264|-1736.4694664264|-1736.4694664264|-1736.4694664264|-1754.7994071404|-1810.4715634894|-1885.9774533462|-1885.9774533462|-1885.9774533462|-1900.8360592735|-1904.7622880817|-1906.3469867575|-1906.7044613746|-1906.7044613746|-1906.7044613746||-1906.7044613746|-1906.7044613746|-1906.7044613746|-1906.7044613746|-1906.7044613746|-1922.5882904162|-1947.2417165632|-1947.2417165632||1780.1758704853|1779.1398560948|1743.2109512165|1720.8455013516|1713.467223724|1675.8768501016|1675.8768501016|1675.8768501016|1643.2798334462|1628.6361978123|1628.6361978123|1628.6361978123|1628.6361978123|1628.6361978123|1620.5107380399|1620.5107380399|1616.4841533776|1594.3841400831|1594.3841400831|1594.3841400831|1594.3841400831|1594.3841400831|1530.1768223145|1504.4186914606||1490.465212734|1458.3586122073||||-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045
04599|952500|/equities/ashikaga-holdings|TOPIX500||624.57198888684|624.57198888684|624.57198888684|624.57198888684|624.57198888684|617.84501717677|617.84501717677|617.84501717677|617.84501717677|617.84501717677|617.84501717677|617.84501717677|617.84501717677|617.84501717677|602.76110578235|595.5845680839|592.02173960277|560.88527639783|555.92961467645||555.92961467645|555.92961467645|555.92961467645|555.92961467645|555.92961467645|555.92961467645|555.92961467645|555.92961467645|555.92961467645|555.92961467645|555.92961467645|548.34956236836|538.06363403646|538.06363403646||537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104||537.98165218104|537.98165218104|537.98165218104|537.98165218104||537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|537.98165218104|527.40181405533|512.60756913808|511.05284374717|500.82809492664|500.82809492664|500.82809492664|500.82809492664|500.82809492664|500.82809492664|500.82809492664|496.24789817152|492.10319442018|-571.67136618251|-571.67136618251|-571.67136618251||-571.67136618251|-571.67136618251|-571.67136618251|-571.67136618251|-571.67136618251|-658.70707963963|595.91990201716|-636.5767708122|-636.5767708122|-636.5767708122|-636.5767708122|-636.77103089204|598.55472208418|598.55472208418|598.55472208418|598.55472208418|598.55472208418|598.55472208418|598.55472208418||598.55472208418|598.55472208418|598.55472208418|598.55472208418|598.55472208418|598.55472208418|598.55472208418|598.55472208418|598.55472208418|593.18115736424|-627.28648732146|-627.28648732146|-627.28648732146|-627.28648732146|-627.28648732146|-627.28648732146|-627.28648732146|-627.28648732146|-627.28648732146|-627.28648732146|-627.28648732146|-633.98497913105|-635.52772678515|-637.43142716456|-637.43142716456|-637.43142716456|-637.43142716456|593.00285361006|593.00285361006|593.00285361006|580.36427161643|570.54106695207|570.54106695207|556.39661511912|556.39661511912|556.39661511912|556.39661511912|556.39661511912|556.39661511912|556.39661511912|556.05181889886|556.05181889886|556.05181889886|540.44644170729|533.80720017715|516.75242226172|512.70355334881|512.70355334881|512.70355334881|||512.70355334881|512.70355334881|512.70355334881||511.74510375591|511.74510375591|511.74510375591|511.74510375591|511.74510375591|511.74510375591|511.74510375591|511.74510375591|511.74510375591|511.74510375591|511.74510375591|492.86677245665|483.08526271767|481.31142133019|477.52936991874|469.72409618591|469.72409618591|469.72409618591|469.72409618591|469.72409618591|469.72409618591|469.72409618591|469.72409618591|461.00538804042|461.00538804042|461.00538804042|451.67024363512||451.67024363512|451.67024363512|451.67024363512|451.67024363512|451.67024363512|451.67024363512|451.67024363512|451.67024363512|449.5058337211|442.08117480531|442.08117480531|442.08117480531|442.08117480531|437.66194816007|437.66194816007|432.32438718361|421.98264801814||-447.09193087092|-447.09193087092|-447.09193087092|-447.09193087092|-447.09193087092|-447.09193087092|-447.09193087092|-447.09193087092||-447.09193087092|-447.09193087092|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083||-453.98972129083|-453.98972129083||||-456.27621280088|-456.27621280088|-459.34579776541|-459.64533661488|-461.53001065547|-461.53001065547|-461.53001065547|-471.10002608094|433.98225015427|433.98225015427|433.98225015427
04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE||-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916|-2532.1826130916||-2532.1826130916|-2560.5640145463|-2568.3211272736|-2584.1068080818|-2590.3686756464|-2591.8540840516|-2608.9489822796|-2641.8322025328|-2659.4802250365|-2665.205839221|-2665.205839221|-2665.205839221|-2665.205839221|-2665.205839221||-2665.205839221|-2665.205839221|-2665.205839221|-2665.205839221|-2665.205839221|-2665.205839221|-2665.205839221|-2665.205839221|-2665.205839221|-2665.205839221|2502.2765864941|2502.2765864941|2502.2765864941|2502.2765864941||2502.2765864941|2502.2765864941|2502.2765864941|2502.2765864941||2502.2765864941|2502.2765864941|2502.2765864941|2500.8628738823|2490.4294739288|2490.4294739288|2460.8660821431|2460.378980159|2419.0877557322|2412.7454362631|2412.7454362631|2412.7454362631|2412.7454362631|2399.9949291812|2397.6054768681|2384.2560854089|2339.3956504544|-2551.9862541199|-2551.9862541199|-2551.9862541199|-2551.9862541199|-2551.9862541199|-2551.9862541199|-2551.9862541199||-2551.9862541199|-2551.9862541199|-2551.9862541199|-2551.9862541199|-2551.9862541199|-2725.0680601332|2612.1203168218|2612.1203168218|2612.1203168218|2612.1203168218|2578.4114631353|2571.350571772|2571.350571772|2548.5561908577|2516.1457676197|2490.6619640219|2488.0688489132|2467.1742857998|2467.1742857998||2467.1742857998|2467.1742857998|2409.5825397775|2383.7990623038|2383.7990623038|2383.7990623038|2383.7990623038|2366.3600692264|2364.4556324738|2343.0895916376|2331.1273240418|2320.6232395577|2320.6232395577|2285.9702661753|2248.60911086|2248.60911086|2248.60911086|2248.60911086|2248.60911086|2248.60911086|2248.60911086|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2359.5697879424|-2367.2719866027|-2367.6567735836|-2367.6567735836|-2381.6741928706|-2387.4991031896|-2393.6007446785|-2393.6007446785|-2394.6397163094|-2411.0163514549|-2476.8515016166|2365.2146754231|2365.2146754231|2365.2146754231|2359.6696507861|2359.6696507861|2359.6696507861|||2358.6885008735|2357.2650009705|2348.4888899672||2331.5154332969|2307.9820758531|2307.9820758531|2307.9820758531|2296.9523065035|2294.2820172283|2294.2820172283|2294.2820172283|2294.2820172283|2274.8588511329|2274.8588511329|2274.8588511329|2274.8588511329|2274.4820568143|2238.0633964603|2233.6757173174|2233.6757173174|2233.6757173174|2233.6757173174|2233.6757173174|2233.6757173174|2233.6757173174|2233.6757173174|2233.6757173174|2233.6757173174|2233.6757173174|2233.6757173174||-2342.0939151134|-2342.0939151134|-2342.0939151134|-2342.0939151134|-2342.0939151134|-2342.0939151134|-2342.0939151134|-2347.4376834594|-2359.3752038437|-2377.3891153819|-2385.1823504244|-2407.7570117731|-2407.7570117731|-2407.7570117731|-2407.7570117731|-2423.3283991333|-2423.3283991333||-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333||-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2426.5871101481|2310.472831419|2310.472831419|2310.472831419|2310.472831419|2310.472831419|2310.472831419|2310.472831419|2306.7792612057|2306.7792612057|2306.7792612057|2264.6714013397|2238.6348903774||-2365.1061390182|-2365.1061390182||||-2365.1061390182|-2365.1061390182|-2365.1061390182|-2365.1061390182|-2365.1061390182|-2365.1061390182|-2365.1061390182|-2372.6044430977|-2372.6044430977|-2372.6044430977|-2417.6993812196
04601|951799|/equities/megmilk-snow-brand|TOPIX500||2539.7375367329|2536.6528185922|2510.052120075|2510.052120075|2510.052120075|2510.052120075|2510.052120075|2510.052120075|2510.052120075|2510.052120075|2510.052120075|-2676.4363294417|-2676.4363294417|-2693.8736993797|-2698.1374437552|-2700.8827827392|-2700.8827827392|-2700.8827827392|-2700.8827827392||-2726.2122083904|-2726.2122083904|-2726.2122083904|-2726.2122083904|-2726.2122083904|-2726.2122083904|-2734.5691204338|-2765.9101338154|-2767.8445931282|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008||-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008|-2787.7948513008||-2787.7948513008|-2787.7948513008|-2787.7948513008|-2789.230879566||-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566|-2789.230879566||-2835.1887916239|-2835.1887916239|-2835.1887916239|-2835.1887916239|-2835.1887916239|-2893.8208795821|2685.9518233988|2685.9518233988|2685.9518233988|2685.9518233988|2685.9518233988|2685.9518233988|2685.9518233988|2685.9518233988|2671.6131371098|2635.847930122|2626.44214458|2584.6023828667|2581.9929806127||2581.9929806127|2581.9929806127|2571.5049189143|2571.5049189143|2571.5049189143|2571.5049189143|2571.5049189143|2571.5049189143|2523.8387987937|2514.7097764374|2498.184909182|2498.184909182|2480.8165657577|2454.6460119806|-2592.0979962284|-2592.0979962284|-2592.0979962284|-2592.0979962284|-2592.0979962284|-2592.0979962284|-2616.3493780598|-2616.3493780598|-2639.116831885|-2639.116831885|-2639.116831885|-2639.116831885|-2639.116831885|-2650.9631465389|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|-2661.9564888866|||-2661.9564888866|-2661.9564888866|-2661.9564888866||-2661.9564888866|-2703.3405432073|-2712.3951179653|-2712.3951179653|-2712.3951179653|-2712.3951179653|-2712.3951179653|-2721.994575517|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2573.1371662891|2546.763518099|2528.8483534433|2490.9177203004|2490.9177203004||2457.8922472845|2457.8922472845|2422.1024969828|2297.2249966475|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748||-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2310.6502061748|-2335.7780068609|-2354.1456874826|-2354.1456874826||-2391.1181326945|2221.7455626775|2221.7455626775|2221.7455626775|2221.7455626775|2221.7455626775|2221.7455626775|2203.7728474195|2174.8031637994|2154.8924042216|2138.8015610754|2138.8015610754|2138.8015610754|2138.8015610754|2131.6974118085|2131.6974118085|2131.6974118085|2131.6974118085|2131.6974118085|2131.6974118085|2131.6974118085|2131.6974118085|2103.0526797872|2069.2807553192||-2180.0501636449|-2180.0501636449||||-2180.0501636449|-2180.0501636449|-2180.0501636449|-2180.0501636449|-2180.0501636449|-2180.0501636449|-2180.0501636449|-2197.1915600555|-2197.1915600555|-2200.9350667283|-2249.2611852537
04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-3358.4497448026|-3367.0552720029|-3387.2836355588|-3389.5929283986|-3428.4921426651|-3477.4357140724|-3479.1393294808|-3479.1393294808|-3479.1393294808|-3479.1393294808|-3524.5436994231|-3536.3263326924|-3575.918147436|-3607.7979415955|-3639.6782619421|-3639.6782619421|-3639.6782619421|-3639.6782619421|-3639.6782619421||-3639.6782619421|-3639.6782619421|-3639.6782619421|-3639.6782619421|-3639.6782619421|-3639.6782619421|-3639.6782619421|-3670.7509406692|-3670.7509406692|-3696.5566007436|-3716.451778604|-3721.6130873377|-3723.2015613317|-3723.2015613317||-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317||-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317||-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3723.2015613317|-3735.5389646071|-3735.5389646071|-3764.5988495634|-3830.2173770248||-3830.2173770248|-3830.2173770248|-3830.2173770248|-3830.2173770248|-3830.2173770248|3645.0822633367|3645.0822633367|3645.0822633367|3645.0822633367|3629.646959263|3611.4303701384|3611.4303701384|3611.4303701384|3611.4303701384|3611.4303701384|3589.6448557093|3544.1053952325|3520.6671546081|3520.6671546081||3500.4079495645|3483.4532772939|3433.2258636599|-3581.4729059727|-3581.4729059727|-3581.4729059727|-3581.4729059727|-3581.4729059727|-3581.4729059727|-3581.4729059727|-3581.4729059727|-3581.4729059727|-3581.4729059727|-3581.4729059727|-3581.4729059727|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3413.7571382867|3394.6181595154|3394.6181595154|||3394.6181595154|3370.7979550171|3355.4595675068||3355.4595675068|3355.4595675068|3355.4595675068|3355.4595675068|3313.6217416742|-3451.0273416487|-3451.0273416487|-3451.0273416487|-3451.0273416487|-3451.0273416487|-3451.0273416487|-3451.0273416487|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718||-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3465.8618967718|-3489.1243297464|-3530.0825886071|-3538.8139873412|-3559.6266526014|-3563.5291701111|-3563.5291701111||-3563.5291701111|-3563.5291701111|-3563.5291701111|-3563.5291701111|-3563.5291701111|-3563.5291701111|-3590.1202607835|-3590.1202607835||-3590.1202607835|-3717.0871982677|3479.5243694031|3479.471521559|3461.4586685914|3461.4586685914|3452.8985206571|3433.1035948657|3433.1035948657|3433.1035948657|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3407.9776604159|3386.1974004621|3356.3860005135|3317.484445015||3303.2604944611|-3424.541336946||||-3424.541336946|-3424.541336946|-3424.541336946|-3424.541336946|-3424.541336946|-3424.541336946|-3424.541336946|-3424.541336946|-3424.541336946|-3444.4903743845|-3488.9893048716
04603|952986|/equities/meitec-corp|TOPIX500||-2940.1325545985|-2940.1325545985|-2940.1325545985|-2940.1325545985|-2958.0988328377|-2958.0988328377|-2989.2209253752|-3001.0510281947|-3010.1432446848|-3010.1432446848|-3041.7980496498|-3093.1567146016|-3093.1567146016|-3093.1567146016|-3093.1567146016|-3093.1567146016|-3093.1567146016|-3093.1567146016|-3093.1567146016||-3094.6741273351|-3211.3581993622|-3211.3581993622|-3211.3581993622|-3214.8990115583|-3214.8990115583|-3248.9433461759|-3283.9370513065|-3301.6522792295|-3323.3358658105|-3344.984295345|-3350.6549769453|-3350.6549769453|-3350.6549769453||-3350.6549769453|-3350.6549769453|-3350.6549769453|-3350.6549769453|-3350.6549769453|-3350.6549769453|-3350.6549769453|-3350.6549769453|-3350.6549769453|-3350.6549769453|-3409.7277521615|-3417.1021631623|-3417.1021631623|-3424.2535744252||-3424.2535744252|-3424.2535744252|-3424.2535744252|-3424.2535744252||-3466.7261938058|3289.7388943901|3289.7388943901|3289.7388943901|3289.7388943901|3289.7388943901|3289.7388943901|3289.7388943901|3289.7388943901|3289.7388943901|3289.7388943901|3266.2098826556|3246.8443140618|3208.4936822909|3169.270758101|3137.2452867789|3109.328096421|3105.0717239765|3105.0717239765|3094.6255851562|3094.6255851562|-3296.566224025|-3296.566224025|-3296.566224025||-3296.566224025|-3296.566224025|-3296.566224025|-3296.566224025|-3296.566224025|-3432.9624711389|3279.291450045|3279.291450045|3279.291450045|3279.291450045|3279.291450045|3279.291450045|3279.291450045|3279.291450045|3279.291450045|3279.291450045|3279.291450045|3279.291450045|3279.291450045||3257.3227778333|3257.3227778333|3216.9602195473|3216.9602195473|3214.387132438|3214.387132438|3214.387132438|3191.1523693755|3166.0708263896|3166.0708263896|3138.0231404328|3106.525711592|3083.5285684356|3064.6428538173|3013.0476153526|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2937.6750877815|2933.8981704153|2933.8981704153|2933.8981704153|2933.8981704153|2933.8981704153|2933.8981704153|2933.8981704153|2933.8981704153|2933.8981704153|2920.8258960757|2920.8258960757|2920.8258960757|2920.8258960757|2884.3065511952|2856.4587051793|2856.4587051793|2846.6763390881|2816.8070434312|2803.8240417809|||2803.8240417809|2803.8240417809|2803.8240417809||2803.8240417809|-2978.3800669259|-2978.3800669259|-2978.3800669259|-2978.3800669259|-2978.3800669259|-3006.0056299176|-3014.9784776863|-3043.3045031496|-3043.3045031496|-3043.3045031496|-3043.3045031496|-3043.3045031496|-3043.3045031496|-3043.3045031496|-3043.3045031496|-3068.9772257218|-3084.0580285798|-3096.6755873109|-3119.6443336933|-3119.6443336933|-3119.6443336933|2942.8332002578|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162||2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2916.0376085162|2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751||2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751||2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751|2831.0841665279|2804.066982303|2804.066982303|2804.066982303|2804.066982303|2804.066982303|2804.066982303|2804.066982303|2802.2814035952|2802.2814035952|2802.2814035952|2802.2814035952|2802.2814035952|2802.2814035952|2802.2814035952|2802.2814035952|2768.7015595502|2737.975746452||2737.975746452|2737.975746452||||2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452
04604|976163|/equities/menicon-co-ltd|TOPIX500||-1699.0322270124|-1702.0829963116|-1702.0829963116|-1719.2119290968|-1719.2119290968|-1719.2119290968|-1729.6243656631|1597.3409021946|1597.3409021946|1597.3409021946|1597.3409021946|1597.3409021946|1591.6739533267|1591.6739533267|1588.0172263292|1588.0172263292|1587.7002794188|1587.7002794188|1580.0036647139||1580.0036647139|1580.0036647139|1580.0036647139|1565.420738571|1536.6619317455|1511.0410352728|1483.3789280809|1482.1743267742|1482.1743267742|1482.1743267742|1482.1743267742|1482.1743267742|1482.1743267742|1482.1743267742||1482.1743267742|1482.1743267742|1482.1743267742|1478.3603630824|1466.5948478694|1438.1887198548|1398.8207998387|1361.7613928345|1361.7613928345|1361.7613928345|1361.7613928345|1318.012658705|1300.48628745|-1413.2514759603||-1413.2514759603|-1413.2514759603|-1413.2514759603|-1413.2514759603||-1413.2514759603|-1413.2514759603|-1413.2514759603|-1438.9709579756|-1438.9709579756|1310.6870020185|1310.6870020185|1310.6870020185|1310.6870020185|1267.7077800206|1221.0919778007|1197.0055722097|1197.0055722097|1197.0055722097|1197.0055722097|1197.0055722097|1197.0055722097|1193.5130521107|1193.5130521107|1185.8216692725|1185.8216692725|1152.4962991916|1135.4958879907|1106.8529481367||1106.8529481367|-1339.4514203069|-1339.4514203069|-1339.4514203069|-1339.4514203069|-1429.0293558965|1331.0560642052|1331.0560642052|1331.0560642052|1331.0560642052|1331.0560642052|1331.0560642052|1331.0560642052|1331.0560642052|1331.0560642052|1331.0560642052|1307.8400713391|1302.0445237102|1282.6605819002||1264.0117576669|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1351.0432673334|-1370.6036303704|-1379.2540337449|-1386.0044819388|-1389.4494243765|-1400.4438048627|-1413.7431165142|-1421.0638690141|-1421.0638690141|-1421.0638690141|-1421.0638690141|-1421.0638690141|-1446.8209655713|-1479.7326735448|-1479.7326735448|-1479.7334342178|-1479.7334342178|-1479.7334342178|-1525.5351039726|-1525.5351039726|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|||-1550.7056394997|-1550.7056394997|-1550.7056394997||-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1550.7056394997|-1566.8673772218|-1572.4915302465|-1589.1284324031|-1589.1284324031|-1626.3927026701|-1630.6030029668|-1640.0866699631|-1642.6518555145|-1653.3078463142|-1653.3078463142|-1674.619829238|-1699.6606025213|-1699.6606025213|-1699.6606025213|-1716.8451139126|-1717.0779043473|-1765.697671497|-1787.4673678597|-1787.4673678597||-1787.4673678597|-1787.4673678597|-1787.4673678597|-1787.4673678597|-1787.4673678597|-1787.4673678597|-1787.4673678597|-1814.2692976219|-1833.5492195799|-1853.943577311|-1880.0205999783|-1880.0205999783|-1880.0205999783|-1880.0205999783|-1880.0205999783|-1880.0205999783|-1880.0205999783||-1880.0205999783|-1880.0205999783|-1880.0205999783|-1880.0205999783|-1880.0205999783|-1985.8839999759|-2098.3711110844|-2280.071482969||-2280.071482969|-2280.071482969|-2293.9405366322|-2294.6413452708|-2294.6413452708|-2294.6413452708|-2294.6413452708|-2330.1570503009|-2374.3512966678|-2374.3512966678|-2402.9181074086|-2430.9923415651|-2467.3387693418|-2467.3387693418|-2467.3387693418|-2467.3387693418|-2479.1377967496|2220.0313648973|2220.0313648973|2220.0313648973|2220.0313648973|2218.3627961695|2218.3627961695|2194.9780287042||2194.9780287042|2194.9780287042||||2194.9780287042|2194.9780287042|2180.0602304944|2180.0602304944|2180.0602304944|2180.0602304944|2180.0602304944|2180.0602304944|2164.8447005494|2122.9316813919|2122.9316813919
04605|952166|/equities/milbon-co-ltd|TOPIX500||3345.2005148013|3345.2005148013|3345.2005148013|3345.2005148013|3315.2227942237|3257.1919935819|3219.6577706465|3181.2864118295|3175.3182353661|3132.8535948512|-3185.1251915417|-3185.1251915417|-3209.6391017131|-3248.2101130145|-3265.3643641538|3080.1095187644|3080.1095187644|3080.1095187644|3080.1095187644||3080.1095187644|3080.1095187644|3052.4550208493|3037.8389120548|3019.8765689498|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035||3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|3012.3264871035|2942.3627634483|2907.291959387|-3138.7992540969||-3138.7992540969|-3138.7992540969|-3138.7992540969|-3147.1380601077||-3151.1878517767|-3151.1878517767|-3151.1878517767|-3151.1878517767|-3151.1878517767|-3151.1878517767|-3151.1878517767|-3151.1878517767|-3168.1531686408|-3183.6146318231|-3201.8267059544|-3201.8267059544|-3222.4945174947|-3222.4945174947|-3222.4945174947|-3222.4945174947|-3222.4945174947|-3222.4945174947|-3222.4945174947|-3222.4945174947|-3222.4945174947|-3222.4945174947|-3222.4945174947|-3222.4945174947||-3320.5472234833|-3320.5472234833|-3320.5472234833|-3320.5472234833|-3320.5472234833|-3374.7746927592|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603||-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3451.3349609603|-3477.3133895203|-3477.3133895203|-3477.3133895203|-3506.6815439115|-3528.1461599017|-3536.5394322261|-3536.5394322261|-3536.5394322261|-3536.5394322261|-3536.5394322261|-3536.5394322261|-3606.0438135845|3389.2372565514|3389.2372565514|3389.2372565514|3389.2372565514|3389.2372565514|3389.2372565514|3389.2372565514|3389.2372565514|3389.2372565514|3389.2372565514|3010.7080628349|3006.837114611|3006.837114611|2977.9301273456|-3180.403850388|-3180.403850388|||-3180.403850388|-3180.403850388|-3180.403850388||-3180.403850388|-3180.403850388|-3180.403850388|-3180.403850388|-3180.403850388|-3180.403850388|-3192.7362350469|-3192.7362350469|-3206.4569278299|-3239.4521420332|-3247.8051136212|-3247.8051136212|-3287.6853254583|-3287.6853254583|-3307.4281393981|3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284||3121.6196402284|3121.6196402284|3121.6196402284|3121.6196402284|-3360.0667567455|-3360.0667567455|-3360.0667567455|-3360.0667567455|-3360.0667567455|-3360.0667567455|-3373.407507495|-3436.8416749945|-3440.6574166606|-3474.1193518451|-3524.7996020206|-3524.7996020206|-3524.7996020206||-3524.7996020206|-3524.7996020206|-3524.7996020206|-3524.7996020206|-3524.7996020206|-3524.7996020206|-3524.7996020206|-3652.4939671065||-3652.4939671065|-3652.4939671065|-3705.0488523406|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3746.7921402811|-3746.7921402811|3499.2575076671|3499.2575076671|3499.2575076671|3499.2575076671|3499.2575076671|3499.2575076671|3499.2575076671|3483.175008519|3469.0954241039|3469.0954241039||3469.0954241039|3469.0954241039||||3469.0954241039|3469.0954241039|3469.0954241039|3469.0954241039|3469.0954241039|3439.3282490043|3366.3091655604|-3628.0367396186|-3628.0367396186|-3628.0367396186|-3628.0367396186
04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-2644.1705514665|-2644.1705514665|-2644.1705514665|-2673.3948403001|-2673.3948403001|-2673.3948403001|-2673.3948403001|-2673.3948403001|-2673.3948403001|-2673.3948403001|-2718.4109336667|-2760.7343707408|-2795.2326341565|-2875.147371285|-2885.0526347611|-2908.417817848|-2908.417817848|-2908.417817848|-2908.417817848||-2908.417817848|-2931.8030497519|-2931.8030497519|-2931.8030497519|-2931.8030497519|-2931.8030497519|-2954.5867219466|-2983.2459530205|-2983.2459530205|2772.0575503877|2772.0575503877|2772.0575503877|2772.0575503877|2772.0575503877||2772.0575503877|2772.0575503877|2772.0575503877|2772.0575503877|2772.0575503877|2678.5595473207|2678.5595473207|2678.5595473207|2678.5595473207|2678.5595473207|2678.5595473207|2605.8439414674|-2878.0030408504|-2878.0030408504||-2878.0030408504|-2878.0030408504|-2878.0030408504|-2878.0030408504||-2941.9163797673|-2941.9163797673|-2941.9163797673|-3002.5202219349|-3002.5202219349|-3109.5502465944|-3121.6113851048|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265||-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3197.5949170265|-3632.4387966962|3434.3482521152|3434.3482521152|3434.3482521152|3434.3482521152|3434.3482521152|3434.3482521152|3434.3482521152|3434.3482521152|3434.3482521152|3434.3482521152|3434.3482521152|3422.3869467946|3351.7077186607||3342.0465662478|3342.0465662478|3307.2365015405|3307.2365015405|3293.3144361233|3293.3144361233|3293.3144361233|3293.3144361233|3163.6271512481|3125.585723609|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3112.9673029971|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3101.0125504159|3051.958389351|2994.9537659456|2971.9863068824|2971.9863068824|2971.9863068824|2971.9863068824|2818.1792298694|2810.7307679964|2810.7307679964|2810.7307679964|||2796.2315061679|2796.2315061679|2796.2315061679||-2972.7132750053|-2972.7132750053|-2972.7132750053|-2972.7132750053|-2972.7132750053|-2972.7132750053|-2978.2262654386|-2978.2262654386|-2982.5014060429|-3011.4460067144|-3028.0567984128|-3028.0567984128|-3050.2617335967|-3050.2617335967|-3050.2617335967|-3050.2617335967|-3108.0804844852|-3108.0804844852|-3108.0804844852|-3108.0804844852|-3108.0804844852|-3108.0804844852|-3108.0804844852|-3108.0804844852|-3108.0804844852|-3108.0804844852|-3108.0804844852||-3108.0804844852|-3108.0804844852|-3108.0804844852|-3155.9227605391|-3169.6916796779|2974.7252880792|2974.7252880792|2974.7252880792|2974.7252880792|2974.7252880792|2974.7252880792|2974.7252880792|2939.6392089769|-3120.4897881699|-3120.4897881699|-3120.4897881699|-3120.4897881699||-3120.4897881699|-3120.4897881699|-3120.4897881699|-3120.4897881699|-3120.4897881699|-3120.4897881699|-3120.4897881699|-3120.4897881699||-3120.4897881699|-3120.4897881699|-3120.4897881699|-3131.8219868555|2910.3926088204|2910.3926088204|2902.3197651857|2902.3197651857|2902.3197651857|2896.2959071038|2896.2959071038|2896.2959071038|2896.2959071038|2896.2959071038|2864.4954523376|2805.6643631891|2805.6643631891|2805.6643631891|2805.6643631891|2805.6643631891|2805.6643631891|2803.0437368768|2737.6041520854|2728.2994621024||2728.2994621024|2728.2994621024||||2728.2994621024|2723.2647680276|2723.2647680276|2719.9246185839|2719.9246185839|2719.9246185839|2719.9246185839|2719.9246185839|2679.7704770693|2679.7704770693|2679.7704770693
04607|949827|/equities/mirait-holdings-corp|TOPIX500||-2296.1736591328|-2296.1736591328|-2296.1736591328|-2296.1736591328|-2296.1736591328|-2296.1736591328|-2296.1736591328|-2296.1736591328|-2296.1736591328|-2296.1736591328|-2296.1736591328|-2296.1736591328|2162.9768554373|2162.9768554373|2162.9768554373|2162.9768554373|2162.9768554373|2126.3631727082|2118.1257474535||2080.8620338932|2080.8620338932|2072.8744821036|2060.0500939972|2060.0500939972|2060.0500939972|2060.0500939972|2060.0500939972|2060.0500939972|2060.0500939972|2059.666771108|2043.7686345644|2039.1937372919|2039.1937372919||2039.1937372919|2039.1937372919|2039.1937372919|2039.1937372919|2039.1937372919|2039.1937372919|2039.1937372919|2039.1937372919|2015.6874858799|1993.3271430616|1993.3271430616|1992.196825624|-2123.3866236138|-2123.3866236138||-2123.3866236138|-2123.3866236138|-2123.3866236138|-2123.3866236138||-2123.3866236138|-2152.7351373487|-2154.4001526097|2012.8713397082|2012.8713397082|2012.8713397082|2012.8713397082|2012.8713397082|2012.8713397082|2012.8713397082|2012.8713397082|2012.8713397082|1985.9403774535|1955.5448638372|1954.9942931525|1938.8269923916|1893.9188804352|1863.4098671502|1858.5665190557|1837.9905767286|1792.0173074762|-1977.3388820574|-1977.3388820574|-1977.3388820574||-1977.3388820574|-1977.3388820574|-1977.3388820574|-1977.3388820574|-1977.3388820574|-2114.0709800638|2009.9560811583|2009.9560811583|2009.9560811583|2009.9560811583|2009.9560811583|2009.9560811583|2009.9560811583|2009.9560811583|2009.9560811583|2009.9560811583|2009.9560811583|2009.9560811583|2009.9560811583||2009.9560811583|2009.9560811583|2009.9560811583|2009.9560811583|2009.9560811583|2009.9560811583|2009.9560811583|1999.4789790648|1990.6330302672|1990.6330302672|1990.6330302672|1987.9944818114|1987.9944818114|1985.2431163393|1985.2431163393|1985.2431163393|1983.7979070437|1960.9698967152|1924.4926566738|1924.4926566738|1924.4926566738|1919.1029518598|1891.157965259|1891.157965259|1867.73107251|-1964.0720970702|-1964.0720970702|-1964.0720970702|-1964.0720970702|-1964.0720970702|-1964.0720970702|-1964.0720970702|-1964.0720970702|-1964.0720970702|-1964.5061107342|-1964.5061107342|-1964.5061107342|-1964.5061107342|-1964.5061107342|-1964.5061107342|-1964.5061107342|-1986.0668313811|-1986.0668313811|1907.2757485576|1907.2757485576|1907.2757485576|1885.584165064|1868.8760231997|1868.8760231997|||1868.8760231997|1868.8760231997|1868.8760231997||1868.8760231997|1868.8760231997|1868.8760231997|1868.8760231997|1868.8760231997|1868.8760231997|1868.8760231997|1868.8760231997|1868.8760231997|1868.8760231997|1868.8760231997|1844.8345965428|1844.8345965428|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628|1832.6049500628||1799.7555000698|1777.2710657225|1777.2710657225|1777.2710657225|1777.2710657225|1777.2710657225|1777.2710657225|1777.2710657225|1774.1309453365|1774.1309453365|1766.450610176|1766.450610176|1766.450610176|-1869.0257636502|-1869.0257636502|-1869.0257636502|-1869.0257636502||-1869.0257636502|-1869.0257636502|-1869.0257636502|-1869.0257636502|-1870.6952929446|-1886.2725477163|-1908.0806085736|1898.9568398493||1898.9568398493|1898.9568398493|1898.9568398493|1898.9568398493|1898.9568398493|1886.9798220548|1884.5053578387|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1846.4840718983|1829.3434132204||1823.5482369115|1807.7758187906||||-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1921.9213439156
04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH||-2636.307300283|-2674.1139509666|-2674.1139509666|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664||-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2684.4109156664|-2721.9843507404|-2759.9826119338|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714||-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714||-2778.2589429714|-2778.2589429714|-2778.2589429714|-2778.2589429714||2532.2819758433|2532.2819758433|2532.2819758433|2532.2819758433|2532.2819758433|2532.2819758433|2532.2819758433|2532.2819758433|2532.2819758433|2509.507750937|2488.5390454317|2488.5390454317|2488.5390454317|2488.5390454317|2488.5390454317|2457.4878282574|2409.6531425083|2399.8980224177|2399.8980224177|2399.8980224177|2399.8980224177|2319.8311360197|-2630.9181270155|-2630.9181270155||-2630.9181270155|-2630.9181270155|-2630.9181270155|-2630.9181270155|-2630.9181270155|-2798.1742571727|-2798.1742571727|-2798.1742571727|-2798.1742571727|-2798.1742571727|-2798.1742571727|-2798.1742571727|2648.1597638822|2648.1597638822|2648.1597638822|2648.1597638822|2648.1597638822|2648.1597638822|2638.0386265358||2597.8484739286|2590.887193254|2584.87638923|2584.87638923|2584.87638923|2584.87638923|2584.87638923|2584.87638923|2584.87638923|2584.87638923|2584.87638923|2584.87638923|2584.87638923|2569.1959880333|-2798.7056201853|-2798.7056201853|-2798.7056201853|-2798.7056201853|-2798.7056201853|-2798.7056201853|-2798.7056201853|-2798.7056201853|-2798.7056201853|-2798.7056201853|-2798.7056201853|-2844.4506890948|-2876.63790325|-2876.63790325|-2876.63790325|-2876.63790325|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2599.4376984128|2587.6252204586|2556.4724671762|2499.0249635292|||2486.6388483657|2413.3764981841|2339.4738868713||2143.6932076347|2104.8177302744|2104.8177302744|2104.8177302744|2104.8177302744|2104.8177302744|2104.8177302744|2104.8177302744|2104.8177302744|2103.130811416|2098.648232395|2098.648232395|2098.648232395|2055.081151105|2055.081151105|-2231.438879584|-2231.438879584|-2231.438879584|-2231.438879584|-2263.6265328711|-2283.2517031901|-2335.0594089164|-2335.0594089164|-2335.0594089164|-2335.0594089164|2078.6388425718|2078.6388425718||2078.6388425718|2078.6388425718|2078.6388425718|2078.6388425718|2078.6388425718|2078.6388425718|2078.6388425718|2065.2893233955|2065.2893233955|2065.2893233955|2065.2893233955|2065.2893233955|-2290.1385376825|-2290.1385376825|-2290.1385376825|-2290.1385376825|-2290.1385376825||-2290.1385376825|-2317.3654786204|-2317.3654786204|-2347.0449762449|-2383.2993533887|-2383.2993533887|-2403.6937259875|-2495.0763622083||-2538.4459580092|-2542.0232866769|-2590.2480963077|-2602.3034403419|2388.7309940188|2388.7309940188|2388.7309940188|2388.7309940188|2388.7309940188|2375.4788822431|2344.8651109584|2344.8651109584|2344.8651109584|2344.8651109584|2344.8651109584|2344.8651109584|2344.8651109584|2344.8651109584|2344.8651109584|2318.2041988456|2318.2041988456|2318.2041988456|2271.1435542729|2226.9095047477||2219.7605608307|2208.2240203439||||2208.2240203439|2208.2240203439|2144.8600226044|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186
04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-838.46593070855|-850.48438576449|-865.17709190303|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968|-865.18173299968||-865.18173299968|-867.04782693683|-867.04782693683|-867.04782693683|-867.04782693683|-867.04782693683|-869.70314850077|-878.95351732291|-882.79830104021|-888.58700997198|-891.52445959343|-907.92162719582|-912.9795694971|-931.63842547203||-937.40379929835|-945.15423907499|-955.80466396787|-956.18832965648|-956.18832965648|-956.18832965648|-956.18832965648|-956.18832965648|894.59241020911|894.59241020911|894.59241020911|894.59241020911|892.4693229754|880.61591848613||875.30657677386|849.15728446879|839.89069328533|839.89069328533||839.89069328533|839.89069328533|839.89069328533|839.89069328533|839.89069328533|839.89069328533|839.89069328533|839.89069328533|839.89069328533|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813||-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|-884.12392725813|834.62365423784|834.62365423784|-906.20883673311|-906.20883673311|-906.20883673311|-906.20883673311|-906.20883673311|-923.05983690289|881.09819964234|881.09819964234|881.09819964234|881.09819964234|881.09819964234|881.09819964234||881.09819964234|881.09819964234|873.55358906658|865.23124955224|865.23124955224|865.23124955224|865.23124955224|863.89882557676|863.89882557676|863.89882557676|843.53204062565|835.04118202112|832.9790735022|832.88786758491|824.0976306499|816.55291277181|-856.87776677191|-856.87776677191|-856.87776677191|-858.79748065803|-859.32717240707|-859.32717240707|-861.64296986241|-861.64296986241|-861.64296986241|-861.64296986241|-861.64296986241|-861.64296986241|-861.64296986241|-861.64296986241|-861.64296986241|-861.64296986241|-870.37198851606|-870.37198851606|-870.37198851606|-870.37198851606|-871.81334837831|-881.58703273045|-894.44155860813|-894.44155860813|-894.44155860813|-915.75174263751|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|||-938.88114668921|-938.88114668921|-938.88114668921||-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-938.88114668921|-954.15682016032|909.33654248605|909.33654248605|909.33654248605|909.33654248605|909.33654248605|909.33654248605|898.57952284692||871.93836143147|861.15370779712|856.01694129081|856.01694129081|-890.5582915242|-890.5582915242|-890.5582915242|-890.5582915242|-890.5582915242|-890.5582915242|-890.5582915242|-893.16278229496|-893.16278229496|-893.16278229496|-893.16278229496|-893.16278229496|-893.16278229496||-893.16278229496|-893.16278229496|-893.16278229496|-893.16278229496|-893.16278229496|-893.16278229496|-893.31180417583|-893.31180417583||-893.31180417583|-911.71769202841|-911.71769202841|-925.08629124576|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637||-925.14008898637|-925.14008898637||||-925.14008898637|-925.95674750373|-925.95674750373|-925.95674750373|-948.71862800436|-973.13181228457|923.3916981309|923.3916981309|923.3916981309|923.3916981309|923.3916981309
04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-2677.393608638|-2698.5206762645|-2707.7729736272|-2734.8033040302|-2796.7814489225|-2810.2571654694|-2822.3135171883|-2840.7853459372|-2840.7853459372|-2840.7853459372|-2863.3197475134|-2863.3197475134|-2863.3197475134|-2892.6160688832|-2892.6160688832|-2892.6160688832|-2892.6160688832|-2892.6160688832|-2892.6160688832||-2942.2464542315|-2942.2464542315|-2942.2464542315|-2942.2464542315|-2942.2464542315|-2942.2464542315|-2957.6071713683|-2992.5913015203|-3021.684779467|-3040.1497549634|2859.0644306738|2859.0644306738|2859.0644306738|2859.0644306738||2859.0644306738|2859.0644306738|2859.0644306738|2859.0644306738|2859.0644306738|2850.3264576219|2850.3264576219|2842.6595147416|2842.6595147416|2842.6595147416|2842.6595147416|2822.4272386017|-3026.0232036392|-3026.0232036392||-3026.0232036392|-3026.0232036392|-3026.0232036392|-3026.0232036392||-3026.0232036392|-3026.0232036392|-3026.0232036392|2845.4921465615|2845.4921465615|2845.4921465615|2845.4921465615|2845.4921465615|2845.4921465615|2821.5468295128|2816.3575883475|2800.3417648306|2769.4352942562|2748.7204606862|2748.7204606862|2748.7204606862|2748.7204606862|2731.8524206002|2731.8524206002|2724.1693562225|2663.382618025|2571.3973533611|-2904.2824823638|-2904.2824823638||-2904.2824823638|-2904.2824823638|-2904.2824823638|-2904.2824823638|-2904.2824823638|-3163.7860915154|-3295.8734350171|-3300.4472218278|-3300.4472218278|-3300.4472218278|-3300.4472218278|-3300.4472218278|-3424.2191353642|3232.1575549726|3232.1575549726|3232.1575549726|3232.1575549726|3232.1575549726|3219.0522016085||3219.0522016085|3219.0522016085|3214.3854340846|3214.3854340846|3208.7060378718|3202.8955976353|3185.5506640392|3135.3340711547|3107.482301283|3056.7025569811|-3234.9041355804|-3234.9041355804|-3234.9041355804|-3234.9041355804|-3234.9041355804|-3238.4186859018|-3238.4186859018|-3255.2985398909|-3301.2761554343|-3330.5290615937|-3374.3877303625|-3374.3877303625|-3412.9863670695|-3431.8249205343|-3431.8249205343|-3431.8249205343|-3450.6789142399|-3450.6789142399|-3499.7535653709|-3499.7535653709|-3499.7535653709|-3499.7535653709|-3532.2877844397|-3532.2877844397|-3532.2877844397|-3532.2877844397|-3538.8753160441|-3608.139240049|-3611.7129493128|-3611.7129493128|-3611.7129493128|-3647.681054792|-3652.2934419779|-3652.2934419779|-3652.2934419779|-3652.2934419779|-3652.2934419779|-3652.2934419779|3401.2611665616|||3401.2611665616|3401.2611665616|3401.2611665616||3401.2611665616|3401.2611665616|3401.2611665616|3401.2611665616|3401.2611665616|3401.2611665616|3401.2611665616|3401.2611665616|3401.2611665616|3401.2611665616|3401.2611665616|3370.4150204465|3370.4150204465|3352.8500227183|3337.7084550925|3337.7084550925|3337.7084550925|3337.7084550925|3337.7084550925|3337.7084550925|3337.7084550925|3337.7084550925|3337.7084550925|3337.7084550925|3337.7084550925|3337.7084550925|3304.6760612139||3178.195623571|3132.7173595234|3090.1901547366|3090.1901547366|3090.1901547366|3090.1901547366|3090.1901547366|3090.1901547366|3078.0750552873|3078.0750552873|3078.0750552873|3078.0750552873|3078.0750552873|3078.0750552873|3078.0750552873|3078.0750552873|3078.0750552873||2988.6945058748|2955.0179084874|2955.0179084874|2922.8532316526|2836.5313685029|2774.3681872254|2708.9090969172|2653.2045521302||2616.8939468113|2599.5210520126|2598.8845022362|2447.9597315018|2447.9597315018|2447.9597315018|2447.9597315018|2447.9597315018|2447.9597315018|2447.9597315018|2447.9597315018|2447.9597315018|2447.9597315018|2447.9597315018|2441.5663683353|2430.545964817|2421.8844053523|2397.6771170581|2333.2523522867|2303.7803914297|2273.2559904775|2250.395544975|2203.6364752777|2203.6364752777||2197.3183058641|-2312.4336452625||||-2312.4336452625|-2312.4336452625|-2312.4336452625|-2312.4336452625|-2326.9006335585|-2326.9006335585|-2327.0556491579|-2334.0828944681|-2334.0828944681|-2335.607991115|-2335.607991115
04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE||-2723.2966087105|-2725.8851207895|-2739.7890230994|-2759.0433589993|2563.0236723794|2563.0236723794|2563.0236723794|2563.0236723794|2563.0236723794|2563.0236723794|2563.0236723794|2550.3491274278|2550.3491274278|2550.3491274278|2550.3491274278|2550.3491274278|2550.3491274278|2534.2234258269|2534.2234258269||2534.2234258269|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714||2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2245.1504226714|2218.6423369131|2218.6423369131|2218.6423369131|2218.6423369131|2218.6423369131|2218.6423369131|-2450.4704105595|-2450.4704105595|-2450.4704105595||-2450.4704105595|-2450.4704105595|-2450.4704105595|-2450.4704105595||-2450.4704105595|-2450.4704105595|-2450.4704105595|2227.7348887071|2227.7348887071|2227.7348887071|2227.7348887071|2227.7348887071|2227.7348887071|2227.7348887071|2196.1220985635|2097.4134428483|2049.5384740868|2049.5384740868|2049.5384740868|2049.5384740868|2048.7345323549|2048.7345323549|2048.7345323549|2044.1630029073|2044.1630029073|-2370.0919510691|-2370.0919510691|-2370.0919510691||-2370.0919510691|-2370.0919510691|-2370.0919510691|-2370.0919510691|-2370.0919510691|-2572.8521678545|-2627.9468531717|-2718.6223185058|-2718.6223185058|-2718.6223185058|-2718.6223185058|-2800.497020562|-2918.6911339578|2668.489899985|2668.489899985|2668.489899985|2668.489899985|2668.489899985|2644.4405349589||2644.4405349589|2644.4405349589|2554.0172610655|2541.0058778586|2541.0058778586|2508.8398642873|-2689.2197722093|-2689.2197722093|-2689.2197722093|-2689.2197722093|-2689.2197722093|-2689.2197722093|-2689.8317536441|-2689.8317536441|-2689.8317536441|-2689.8317536441|-2689.8317536441|-2730.4519484934|-2753.9530228314|-2753.9530228314|-2770.9200253682|-2810.3555837425|-2849.7827463743|-2849.7827463743|-2849.7827463743|-2849.7827463743|-2849.7827463743|-2849.7827463743|-2849.7827463743|-2849.7827463743|-2849.7827463743|-2849.7827463743|2650.5869206305|2650.5869206305|2650.5869206305|2650.5869206305|2646.4474479965|2646.4474479965|2646.4474479965|2646.4474479965|2627.6870433502|2627.6870433502|2627.6870433502|2627.6870433502|2627.6870433502|2627.6870433502|2627.6870433502|2627.6870433502|2627.6870433502|||2581.9578259447|2545.8142510497|2432.3769456107||2385.7375096492|2385.7375096492|2385.7375096492|2385.7375096492|2385.7375096492|2385.7375096492|2385.7375096492|2385.7375096492|2385.7375096492|2385.7375096492|2385.7375096492|2351.9305662769|-2558.4767317834|-2558.4767317834|-2558.4767317834|-2558.4767317834|2410.1932393699|2410.1932393699|2410.1932393699|2410.1932393699|2410.1932393699|2410.1932393699|2410.1932393699|2389.0058153223|2389.0058153223|2389.0058153223|2379.0897948025||2342.0434717781|2342.0434717781|2342.0434717781|2342.0434717781|2342.0434717781|2342.0434717781|2342.0434717781|2342.0434717781|2319.631635309|2286.95181701|2258.3154659859|2258.3154659859|2258.3154659859|2258.3154659859|2258.3154659859|2246.6560733176|2232.090081464||2151.9334238489|2133.5227454925|2133.5227454925|2106.1641616583|2097.0157351759|-2204.5026062612|-2204.5026062612|-2204.5026062612||-2204.5026062612|-2204.5026062612|-2204.5026062612|-2237.0416178561|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2063.5946945246|2039.4162895366|2039.4162895366|2033.9537579377|2033.9537579377|2033.9537579377|2021.6152865974|1998.0725406638|-2075.0173518886|-2075.0173518886||-2075.0173518886|-2075.0173518886||||-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886
04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2237.1814958086|-2244.9924496688|-2244.9924496688|-2244.9924496688|-2247.7971662987|-2267.9412958875|-2287.6569954305|-2310.9244393672|-2347.7215992969|-2371.0795547744|-2409.5320526968|2225.6632887699|2225.6632887699|2225.6632887699||2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699||2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|2225.6632887699|-2448.2403248529|-2448.2403248529|-2448.2403248529||-2448.2403248529|-2448.2403248529|-2448.2403248529|-2455.9614720587||-2469.5839808762|-2469.5839808762|-2469.5839808762|2296.7671527848|2296.7671527848|2296.7671527848|2296.7671527848|2296.7671527848|2296.7671527848|2296.7671527848|2274.0190586498|2271.2433984998|2240.1593316664|2236.5937018516|2229.2430020573|-2442.1654146503|-2442.1654146503|-2442.1654146503|-2442.1654146503|-2442.1654146503|-2442.1654146503|-2442.1654146503|-2442.1654146503|-2442.1654146503||-2442.1654146503|-2442.1654146503|-2442.1654146503|-2442.1654146503|-2442.1654146503|-2548.6282385003|-2657.7535983337|2472.7680220773|2472.7680220773|2472.7680220773|2472.7680220773|2472.7680220773|2472.7680220773|2472.7680220773|2472.7680220773|2472.7680220773|2472.7680220773|2471.2700245304|2461.9352154696||2461.9352154696|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2635.3699680714|-2688.7444089682|-2700.6604544091|-2738.3569333458|-2738.3569333458|-2738.3569333458|-2740.5901786468|-2740.5901786468|-2740.5901786468|-2740.5901786468|-2740.5901786468|-2740.5901786468|-2740.5901786468|-2740.5901786468|-2740.5901786468|-2740.5901786468|-2771.3501984964|-2773.6391094405|-2774.6267882672|-2790.7797647413|-2834.8941830459|-2898.0213144955|-2967.745904995|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|||2733.5190666322|2733.5190666322|2733.5190666322||2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.5190666322|2733.0489629247|2683.4987196601|2683.4987196601|2644.7485774001|2575.0261971112|2542.7059586318|2542.7059586318|2542.7059586318|2542.7059586318|2542.7059586318|2542.7059586318|2523.0343984798|2500.5382205331|2478.5445411976|2478.5445411976|2478.5445411976|2443.4383791085||2394.2926434538|2340.5751593932|2319.5799906777|2319.5799906777|2319.5799906777|2319.5799906777|2319.5799906777|2319.5799906777|2319.5799906777|2283.5333229752|2249.7314699725|2235.0349666361|2164.2055184845|2143.2839094272|2116.204343808|2038.0326042311|2035.5084491457||1991.2038323841|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513||-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2167.0155175015|-2198.8771556994|2057.6978034951|2057.6978034951|2057.6978034951|2057.6978034951|2057.6978034951|2057.6978034951|2049.1920038835|1991.9355598705|1965.6228443006|1913.4976047784|-2027.615425544||-2027.615425544|-2027.615425544||||-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552
04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE||2777.3957860774|2777.3957860774|2777.3957860774|2777.3957860774|2777.3957860774|2710.0786511971|2694.4762791079|2663.8625323421|2612.9804397061|2612.9804397061|2612.9804397061|2612.9804397061|2612.9804397061|-2784.6920082356|-2784.6920082356|-2784.6920082356|-2784.6920082356|-2784.6920082356|-2784.6920082356||-2784.6920082356|-2789.8809758201|-2789.8809758201|-2789.8809758201|-2789.8809758201|-2791.3399731335|2648.6826624438|2648.6826624438|2648.6826624438|2648.6826624438|2648.6826624438|2648.6826624438|2648.6826624438|2648.6826624438||2648.6826624438|2648.6826624438|2648.6826624438|2648.6826624438|2648.6826624438|2641.3635228441|2641.3635228441|2641.3635228441|2641.3635228441|2641.3635228441|2641.3635228441|2626.431692049|2593.844681542|2593.844681542||-2754.8697603581|-2754.8697603581|-2754.8697603581|-2754.8697603581||-2754.8697603581|-2754.8697603581|-2754.8697603581|-2760.484272047|-2760.484272047|2579.412632149|2579.412632149|2579.412632149|2579.412632149|2547.0140357211|2490.9600396901|2475.7611552113|2466.9558097413|2466.9558097413|2466.9558097413|2466.9558097413|2466.9558097413|2466.9558097413|2466.9558097413|2449.4508997126|2408.834333014|2302.5362135975|2302.5362135975|2255.9291262194||-2640.5651345164|-2640.5651345164|-2640.5651345164|-2640.5651345164|-2640.5651345164|-2875.433482796|-2985.451401033|-2985.451401033|-2985.451401033|-2985.451401033|-2985.451401033|-3009.5571122589|-3103.7301247322|2933.2930421758|2933.2930421758|2933.2930421758|2933.2930421758|2933.2930421758|2933.2930421758||2933.2930421758|2933.2930421758|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2917.054182431|2892.0854104087|2892.0854104087|2882.8400128502|2882.8400128502|2833.6833476113|-3032.8569567117|-3032.8569567117|-3032.8569567117|-3032.8569567117|-3032.8569567117|-3032.8569567117|-3032.8569567117|-3084.0077296797|-3110.5366662273|-3110.5366662273|-3110.5366662273|-3165.985184697|-3168.1502052189|-3190.5280057987|-3205.7533397764|2986.2148686298|2986.2148686298|2986.2148686298|2986.2148686298|2986.2148686298|2986.2148686298|2986.2148686298|2986.2148686298|2986.2148686298|2703.5720762553|2655.718973617|2634.6321929078|2627.9037256397|||2627.9037256397|2627.9037256397|2627.9037256397||2627.9037256397|2627.9037256397|2627.9037256397|2627.9037256397|2627.9037256397|2627.9037256397|2627.9037256397|2627.9037256397|2627.9037256397|2627.9037256397|2607.1152507108|2567.0169452342|2561.3521613713|2523.8079570792|2491.7958989296|2491.7958989296|2491.7958989296|2491.7958989296|2491.7958989296|2491.7958989296|2491.7958989296|2491.7958989296|2491.7958989296|2489.5763359802|2489.5763359802|2489.5763359802|2480.057039978||-2624.3230269625|-2624.3230269625|-2624.3230269625|-2624.3230269625|-2624.3230269625|-2624.3230269625|-2638.5955215439|-2638.5955215439|-2638.5955215439|-2638.5955215439|-2638.5955215439|-2638.5955215439|-2638.5955215439|-2638.5955215439|2494.2801909882|2494.2801909882|2494.2801909882||2494.2801909882|2494.2801909882|2494.2801909882|2494.2801909882|2471.2557677647|2430.1452975163|2372.0034537239|2372.0034537239||-2446.5239403068|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2319.3605380701|2303.3728200779|2291.4975778643|2286.7750865159|2215.0556623653|2215.0556623653||2202.6174026281|-2318.7374117264||||-2318.7374117264|-2318.7374117264|-2318.7374117264|-2318.7374117264|-2318.7374117264|-2318.7374117264|-2318.7374117264|-2318.7374117264|-2318.7374117264|-2328.1249019183|-2330.3887799092
04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2103.7447950361|2103.7447950361|2103.7447950361|2103.7447950361|2103.7447950361|2103.7447950361|2103.7447950361|2103.7447950361|2103.7447950361|2103.7447950361|2103.7447950361|2055.6423800221|2055.6423800221|2055.6423800221|2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067||2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067|2049.1619907067|2018.9299896742|1984.1781649029|1984.1781649029||1984.1781649029|1984.1781649029|1984.1781649029|1984.1781649029|1984.1781649029|1984.1781649029|1984.1781649029|1984.1781649029|1962.7812943365|1909.7546843661|1909.7546843661|1859.8107604067|1796.817511563|1766.6305684034||1682.0339648926|-1896.9694741497|-1896.9694741497|-1896.9694741497||-1896.9694741497|-1896.9694741497|-1896.9694741497|-1896.9694741497|-1896.9694741497|-1975.5216379441|1719.439776034|1719.439776034|1719.439776034|1719.439776034|1692.3775289267|1647.8361432519|1617.1790480577|1600.3306556617|1600.3306556617|1600.3306556617|1600.3306556617|1600.3306556617|1600.3306556617|1600.3306556617|1600.3306556617|1534.4229507353|1457.9143897059|1397.8770996732||1325.6689996369|1287.4099995965|1228.8722217739|-1667.0466397853|-1667.0466397853|-1863.4962664281|-1985.4281574589|-1985.4281574589|-1985.4281574589|-1985.4281574589|-1985.4281574589|-1985.4281574589|1816.9301177115|1816.9301177115|1816.9301177115|1816.9301177115|1816.9301177115|1816.9301177115|1816.9301177115||1816.9301177115|1816.9301177115|1816.9301177115|1816.9301177115|1816.9301177115|1805.3390196794|1769.5711329771|1720.7734810857|1619.9983123174|1586.3528547129|1586.3528547129|1533.780949681|1501.8954996455|1490.7071325727|1490.7071325727|1490.7071325727|1467.7857028586|1451.3174476206|1401.6304973562|1382.9975276003|1382.9975276003|1363.025030667|1310.0895440333|1310.0895440333|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1440.9721287929|-1450.4968097698|1290.1675188027|1290.1675188027|||1262.5160205669|1262.5160205669|1262.5160205669||1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.5160205669|1262.1183409697|1262.1183409697|1262.1183409697|1241.4926010774|1235.2973345305|1207.8303717005||1158.1196651812|1158.1196651812|1158.1196651812|1158.1196651812|1158.1196651812|1158.1196651812|1158.1196651812|1158.1196651812|1158.1196651812|1134.7718502013|1114.7187224459|1111.4374693844|1102.7603938186|1102.7603938186|1102.7603938186|1102.7603938186|1074.4559931317||1060.3021167788|1060.3021167788|1060.3021167788|1040.6690186431|1015.9655762701|993.98952918902|954.04392132113|952.28920335487||952.28920335487|952.28920335487|952.28920335487|950.42134316448|939.42369156948|926.27125437602|926.27125437602|920.2625143566|916.83055184045|897.09506641669|896.68045302757|896.68045302757|896.68045302757|896.68045302757|880.3876116442|880.3876116442|880.3876116442|880.3876116442|880.3876116442|879.76958070058|859.81063572851|844.2173533648|811.71373274257|809.3597308522||797.64969416521|773.98300097675||||771.83110473654|762.97901543535|758.37113707769|-815.32127281438|-815.32127281438|-815.32127281438|-815.32127281438|-815.32127281438|-815.32127281438|-815.32127281438|-828.32919879766
04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500||-1250.3283139152|-1250.3283139152|-1254.3647932391|-1277.4908000537|-1277.4908000537|-1277.4908000537|-1288.9064445041|-1301.396049449|-1315.9956104989|-1328.8562338876|-1342.5347043196|-1365.7885603551|-1406.6261781723|-1452.917975747|-1498.4644174967|-1543.2937972185|-1578.8542191317|-1631.4769101464|-1692.3910112737||-1763.7677903041|-1849.1864336713|-1947.9849263014|-2017.7943747642|-2114.8826454085|-2228.9585138871|-2360.9205519969|-2513.4227921494|5071.2521969984|5071.2521969984|5071.2521969984|5071.2521969984|5071.2521969984|5071.2521969984||5071.2521969984|5071.2521969984|5071.2521969984|5071.2521969984|5071.2521969984|5051.6323419733|5051.6323419733|4988.590136949|4988.590136949|4988.590136949|4988.590136949|4988.590136949|4988.590136949|4988.590136949||4967.9334854989|4951.148317221|4882.8870191344|4848.4300212605||4820.4957836533|4820.4957836533|4820.4957836533|4820.4957836533|4820.4957836533|4820.4957836533|4815.504376127|4815.504376127|4815.504376127|4815.504376127|4815.504376127|4815.504376127|4765.17152903|4726.8016989222|4664.5082702743|4664.5082702743|4580.6203003048|4426.800333672|-4839.6729667384|-4839.6729667384|-4839.6729667384|-4839.6729667384|-4839.6729667384|-4839.6729667384||-4839.6729667384|-4839.6729667384|-4839.6729667384|-4839.6729667384|-4839.6729667384|-5113.5255185982|-5347.2505762202|-5435.5680174062|-5435.5680174062|-5435.5680174062|-5435.5680174062|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504||-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5450.6210599504|-5464.8011777227|-5519.223530803|5163.673935676|5163.673935676|5163.673935676|5163.673935676|5098.3311874842|5098.3311874842|5098.3311874842|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|5013.4426479983|||5013.4426479983|5013.4426479983|4919.1029422204||4896.9169303434|4896.9169303434|4896.9169303434|4854.9632559372|4824.6258399302|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4803.7631002208|4736.7367780231|4678.5408644701|4660.3231827446||4574.8035363829|4491.6705959809|4484.3006622011|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554||4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554||4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4379.8166535051|4379.8166535051|4379.8166535051|4379.8166535051|4379.8166535051|4379.8166535051|4344.6296150057|4269.0329055618|-4471.5197030232|-4471.5197030232||-4471.5197030232|-4471.5197030232||||-4471.5197030232|-4480.9107811369|-4481.5812112801|-4481.5812112801|-4500.0736780248|-4500.0736780248|-4500.0736780248|-4552.0365953701|4288.3661596593|4288.3661596593|4288.3661596593
04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500||-2531.748025957|-2532.5068221691|-2532.5068221691|-2564.4481061745|-2564.4481061745|-2564.4481061745|-2564.4481061745|-2564.4481061745|-2564.4481061745|-2564.4481061745|-2565.7756735272|-2567.9174150302|-2587.2415722558|-2620.1426473922|-2620.1426473922|-2620.1426473922|-2620.1426473922|-2620.1426473922|-2620.1426473922||-2620.1426473922|-2620.1426473922|-2620.1426473922|-2620.1426473922|-2620.1426473922|-2620.1426473922|-2620.1426473922|2486.1908736015|2486.1908736015|2486.1908736015|2486.1908736015|2486.1908736015|2486.1908736015|2486.1908736015||2486.1908736015|2486.1908736015|2486.1908736015|2486.1908736015|2486.1908736015|2477.8649179335|2477.8649179335|2477.8649179335|2477.8649179335|2477.8649179335|2477.8649179335|2445.6832421483|2417.3424912759|2377.8805458621||-2523.0434480923|-2523.0434480923|-2523.0434480923|-2523.0434480923||-2523.0434480923|-2523.0434480923|-2523.0434480923|-2578.1400593732|-2578.1400593732|-2649.8222881924|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727||-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2654.7372161727|-2883.4857957474|-2888.4789242783|-2888.4789242783|-2888.4789242783|-2888.4789242783|-2888.4789242783|-2888.4789242783|-2959.3932491982|-3013.7147213313|-3041.5996903681|-3069.3052115201|2928.1076755465|2928.1076755465|2928.1076755465||2928.1076755465|2928.1076755465|2928.1076755465|2928.1076755465|2928.1076755465|2928.1076755465|2927.5085283851|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3078.1262910086|-3097.2236566763|-3131.7207296403|-3155.356366267|-3165.166826155|-3165.166826155|-3165.166826155|-3181.5014762071|-3181.5014762071|-3181.5014762071|-3241.2238624524|-3273.949742733|-3273.949742733|-3273.949742733|-3277.0521162319|-3277.0521162319|-3277.0521162319|-3290.0579069243|3028.3307175249|3028.3307175249|3028.3307175249|2944.4785750277|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|||2930.9858472127|2930.9858472127|2930.9858472127||2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2930.9858472127|2899.2620524585|2881.0087067389|2881.0087067389|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2797.8705999642|2762.6895555158||2706.3217283509|2695.6074759455|2630.647195495|2579.8024394389|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649|-2744.3367449649||-2744.4574944054|-2745.7861048949|-2753.0038559594|-2753.0038559594|-2753.0038559594|-2753.0038559594|-2765.5598399549|2612.1000464683||2612.1000464683|2612.1000464683|2612.1000464683|2612.1000464683|2612.1000464683|2589.5278294092|2582.4475882324|2565.0402323857|2565.0402323857|2541.3780359841|2533.2352296101|2533.2352296101|2498.1700365556|2498.1700365556|2492.9764749156|2492.9764749156|2492.9764749156|2492.9764749156|2492.9764749156|2492.9764749156|2483.6777468094|2483.6777468094|2451.7040084066|2451.7040084066||2395.8377871185|-2524.2362861415||||-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415
04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500||-440.8754493633|-448.26161277726|-453.93513073341|-467.21681599502|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405|432.29988338405||424.43875550555|424.43875550555|395.5706960572|395.5706960572|390.46742650018|386.05414295102|386.05414295102|386.05414295102|386.05414295102|386.05414295102|386.05414295102|386.05414295102|386.05414295102|386.05414295102||386.05414295102|386.05414295102|386.05414295102|386.05414295102|386.05414295102|377.86129859525|377.86129859525|-411.09595755862|-411.09595755862|-411.09595755862|-411.09595755862|-411.09595755862|-411.09595755862|-411.09595755862||-411.09595755862|-411.09595755862|-411.09595755862|-411.42883427195||-419.46431065201|-419.46431065201|-419.46431065201|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011||-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-428.47799898011|-449.31998937244|-467.42778054999|-470.71054639322|-470.71054639322|-470.71054639322|-470.71054639322|-474.02837572608|-476.2704286632|-503.96288276713|-503.96288276713|-504.75874642312|469.87121479558|469.87121479558|469.87121479558||469.87121479558|469.87121479558|451.17357267326|441.58026710615|441.58026710615|441.58026710615|440.43362910069|436.90716781151|436.90716781151|436.90716781151|436.90716781151|436.90716781151|436.90716781151|436.90716781151|436.90716781151|436.90716781151|433.64130740178|421.59032901142|-442.17427756053|-442.17427756053|-449.17141137368|-454.8316803923|-454.8316803923|-454.8316803923|-454.8316803923|-454.8316803923|-454.8316803923|-454.8316803923|-454.8316803923|-454.8316803923|-454.8316803923|-454.8316803923|-458.32213097905|-458.32213097905|-458.32213097905|-458.84681830246|-462.68534315779|-468.59483081714|-476.19757830317|-476.19757830317|-476.19757830317|-484.04175638286|-487.71309996359|-487.71309996359|-487.71309996359|-493.50901148841|-497.0711242151|-503.66472688382|-503.66472688382|||-503.66472688382|-503.66472688382|-503.66472688382||-503.66472688382|-503.97579081502|-503.97579081502|-503.97579081502|-503.97579081502|-509.43421472936|-518.63801229694|-519.04131428466|478.58433734608|478.58433734608|478.58433734608|478.58433734608|478.58433734608|469.78040787296|469.78040787296|469.78040787296|469.78040787296|469.78040787296|469.78040787296|469.78040787296|469.78040787296|469.67827484437|469.67827484437|469.42115947373|469.42115947373|469.42115947373|465.3790538749||456.10451040896|447.33277544083|-471.8315097164|-471.8315097164|-471.8315097164|-471.8315097164|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454||-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|-475.48696410454|442.32620184062|442.32620184062||442.32620184062|442.32620184062|442.32620184062|442.32620184062|442.32620184062|442.32620184062|442.32620184062|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471||-471.28937353471|-471.28937353471||||-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471
04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE||1735.072993901|1735.072993901|1735.072993901|1735.072993901|1735.072993901|1719.5255487789|1717.4517130026|1717.4517130026|1717.4517130026|1712.7241255585|1706.5545839539|1688.143982171|1687.1160273716|1687.1160273716|1651.7018856439|1651.7018856439|1647.2243173821|1558.832574869|1541.7655328326||1541.7655328326|1541.7655328326|1541.7655328326|1541.7655328326|1541.7655328326|1541.7655328326|1541.7655328326|1541.7655328326|1541.7655328326|1541.7655328326|1541.7655328326|1509.9339253696|1485.6684263822|1485.6684263822||-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379|-1556.4286150379||-1556.4286150379|-1556.4286150379|-1556.4286150379|-1562.5873500421||-1568.7724280413|-1568.7724280413|-1568.7724280413|-1574.0029975819|-1574.0029975819|1451.5057573817|1451.5057573817|1451.5057573817|1451.5057573817|1427.0619526463|1392.5132807181|1377.2925341312|1350.9639268125|1349.2811067387|1349.2811067387|1349.2811067387|1344.836566171|1344.836566171|1344.836566171|1337.4295179678|1328.3383532975|-1529.1931161725|-1529.1931161725|-1529.1931161725||-1529.1931161725|-1529.1931161725|-1529.1931161725|-1529.1931161725|-1529.1931161725|-1736.9367957472|-1788.4280462925|-1788.4280462925|-1788.4280462925|-1807.3340077685|-1807.3340077685|-1812.3988975205|1718.9322958652|1718.9322958652|1718.9322958652|1718.9322958652|1718.9322958652|1718.9322958652|1718.9322958652||1718.9322958652|1718.9322958652|1718.9322958652|1718.9322958652|1718.9322958652|1718.9322958652|1700.369217628|1696.5491306978|1681.5545896642|1630.5050996269|1600.2278884743|1567.0309871937|1544.9788746597|-1648.1323332982|-1648.1323332982|-1648.1323332982|-1648.1323332982|-1648.1323332982|-1648.1323332982|-1656.4525925536|-1684.4195472818|-1707.6328303131|1601.992095625|1601.992095625|1601.992095625|1601.992095625|1601.992095625|1601.992095625|1601.992095625|1596.2967729167|1550.8374799954|1550.8374799954|1550.8374799954|1519.3075078781|1519.3075078781|1519.3075078781|1519.3075078781|1519.3075078781|1519.3075078781|1519.3075078781|1519.3075078781|1519.3075078781|1519.3075078781|1515.1194531979|-1603.9271418604|-1603.9271418604|-1603.9271418604|-1603.9271418604|-1603.9271418604|||-1603.9271418604|-1603.9271418604|-1603.9271418604||-1603.9271418604|-1603.9271418604|-1603.9271418604|-1603.9271418604|-1603.9271418604|-1603.9271418604|-1603.9271418604|-1603.9271418604|-1610.5315073804|-1610.5315073804|-1610.5315073804|-1610.5315073804|-1610.5315073804|-1610.5315073804|-1610.5315073804|-1610.5315073804|-1610.5315073804|-1610.5315073804|-1624.1461193116|-1634.4057164135|-1634.4057164135|-1634.4057164135|-1634.4057164135|-1634.4057164135|-1634.4057164135|-1634.4057164135|-1634.4057164135||-1634.4057164135|-1634.4057164135|-1634.4057164135|-1635.3119071261|-1646.360379168|1532.6816306568|1532.6816306568|1532.6816306568|1531.1184785076|1510.9927538973|1492.4363932192|1479.1793257991|1454.9770286657|1447.6313836292|1447.6313836292|1447.6313836292|1434.6459818102||1420.5565594105|1420.5565594105|1420.5565594105|1395.9239549005|1357.6932832228|1349.6626080365|1349.6626080365|1349.6626080365||1349.6626080365|1349.6626080365|1349.6626080365|1349.6626080365|1349.6626080365|1317.4106272056|1317.4106272056|1312.4250617379|1312.4250617379|1312.4250617379|1312.4250617379|1312.4250617379|1275.583401931|1255.5926688122|1245.9918542358|1242.2965047064|1237.7738941183|1234.8876601314|1224.847400146|1220.6360001622|1212.6401236571|1212.6401236571|-1264.3553262563|-1264.3553262563||-1264.3553262563|-1264.3553262563||||-1264.3553262563|-1264.3553262563|-1264.3553262563|-1264.3553262563|-1264.3553262563|-1264.3553262563|-1264.3553262563|-1272.2281402848|-1273.738444796|-1273.738444796|-1303.0149386623
04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE||-1050.6073363241|-1050.6073363241|-1051.1192625824|-1052.7991806471|-1059.4125687001|-1059.4125687001|-1065.2917430001|-1075.1793456792|-1075.1793456792|-1075.1793456792|-1080.6159396435|1029.9883577979|1029.9883577979|1029.9883577979|1029.9883577979|1029.9883577979|1029.9883577979|999.3203975532|-1032.5086102768||-1032.5086102768|-1032.5086102768|-1032.5086102768|-1032.5086102768|-1032.5086102768|-1032.5086102768|-1033.5095703651|-1042.2439643596|-1043.4655159551|-1047.2950177279|-1051.8924214722|-1051.8924214722|-1051.8924214722|-1051.8924214722||-1052.7693571914|-1054.6048413238|-1059.6720459153|-1064.4689399059|-1066.3329632306|-1066.3329632306|-1066.3329632306|-1066.3329632306|-1066.3329632306|-1066.3329632306|-1073.1088507466|-1075.4461120329|-1075.4461120329|-1082.4118436094||-1082.4118436094|-1082.4118436094|-1082.4118436094|-1082.4118436094||1019.8289051089|1019.8289051089|1019.8289051089|1019.8289051089|1019.8289051089|1019.8289051089|1019.8289051089|1019.8289051089|1019.8289051089|1006.615450121|993.85050013447|988.30611126052|986.69581637101|986.69581637101|984.0509070789|981.61211897656|966.6225911887|966.6225911887|966.6225911887|964.25319899839|964.25319899839|943.61466555377|930.5718506153|901.74650068366||-1018.8531386807|-1018.8531386807|-1018.8531386807|-1018.8531386807|-1018.8531386807|-1081.8368207563|1023.8619496836|1023.8619496836|-1088.97332005|-1088.97332005|-1088.97332005|-1090.4148000555|1049.822477848|1049.822477848|1049.822477848|1049.822477848|1049.822477848|1049.7592248037|1049.7592248037||1049.7592248037|1049.7592248037|1049.7592248037|1049.7592248037|1049.7592248037|1049.7592248037|1046.8158053375|1032.9620059305|1030.3744510339|1023.8049455933|1019.1166062147|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1053.6997307538|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|-1057.3137023809|||-1057.3137023809|-1057.3137023809|-1057.3137023809||-1057.3137023809|-1062.8988885041|-1062.8988885041|-1062.8988885041|-1062.8988885041|-1062.8988885041|-1071.9765482077|-1072.2517202308|-1082.07951057|-1082.07951057|-1082.07951057|-1082.07951057|-1082.07951057|-1082.07951057|-1082.07951057|-1082.07951057|-1085.304951321|-1085.304951321|-1092.1443903567|-1107.2159892852|1040.9115373316|1040.9115373316|1040.9115373316|1028.9957251008|1028.9957251008|1027.6063612231|1015.5348458034||-1068.2192297858|-1068.2192297858|-1068.2192297858|-1068.2192297858|-1068.2192297858|-1068.2192297858|1015.8337039976|1015.8337039976|1015.8337039976|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183||1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183||1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1002.7847443537|1001.1354868564|1001.1354868564|990.95609650715|987.95121834128|983.64024260142|979.42888675723|979.42888675723|979.42888675723|979.42888675723|970.97654084136|957.43505148281|956.12782521146|956.12782521146|955.46425633848|952.06797619726|952.06797619726|952.06797619726|943.43764106023|943.43764106023||938.8029487529|-974.70527979572||||-974.70527979572|-974.70527979572|-974.70527979572|-974.70527979572|-974.70527979572|-974.70527979572|-974.70527979572|-979.76877644632|-979.76877644632|-979.76877644632|-995.48182759576
04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|3088.1784941457|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671||-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.4767650671|-3303.5297389635|-3348.1441544039|-3370.3268382265|3135.0113915512|3135.0113915512|3135.0113915512|3135.0113915512|3135.0113915512||3135.0113915512|3135.0113915512|3135.0113915512|3135.0113915512|3135.0113915512|3050.3720883348|3050.3720883348|2989.6912092609|2977.1978179162|2977.1978179162|2977.1978179162|2940.6642421291|2862.626935699|-3099.291457616||-3099.291457616|-3099.291457616|-3099.291457616|-3099.291457616||-3099.291457616|-3099.291457616|-3099.291457616|-3099.291457616|-3099.291457616|2854.5440267981|2854.5440267981|2854.5440267981|2854.5440267981|2854.5440267981|2820.1600297756|2759.8444775285|2724.4860064451|2724.4860064451|2724.4860064451|2724.4860064451|2724.4860064451|2724.4860064451|2724.4860064451|2724.4860064451|2709.0955627168|-3095.7531111853|-3095.7531111853|-3095.7531111853||-3095.7531111853|-3095.7531111853|-3095.7531111853|-3095.7531111853|-3095.7531111853|-3438.1145679836|-3687.6415485167|-3687.6415485167|-3687.6415485167|-3687.6415485167|-3687.6415485167|-3705.7683872408|-3813.0759858231|-3863.6955398034|-3892.4661357289|-3892.4661357289|-3892.4661357289|-3892.4661357289|-3892.4661357289||-3892.4661357289|-3892.4661357289|-3892.4661357289|-3892.4661357289|-3892.4661357289|-3892.4661357289|-3892.4661357289|-3892.4661357289|-3892.4661357289|-3892.4661357289|-3892.4661357289|-3910.1798844017|-3910.1798844017|-3910.1798844017|-3923.2554271131|-3932.4974408803|-3932.4974408803|-3954.9721492349|-3954.9721492349|-3978.6240044375|-3978.6240044375|-3978.6240044375|-4006.6655604861|-4086.6266261812|-4086.6266261812|-4086.6266261812|-4108.5328718287|-4108.5328718287|3889.176157175|3889.176157175|3889.176157175|3889.176157175|3889.176157175|3889.176157175|3889.176157175|3889.176157175|3889.176157175|3889.176157175|3882.0290635278|3794.7545150309|3690.3939055899|3678.582208149|3678.582208149|3678.582208149|3678.582208149|3678.582208149|3613.3135646099|3593.1402032222|3593.1402032222|||3576.1957520194|3576.1957520194|3576.1957520194||3477.2648083729|3477.2648083729|3477.2648083729|3477.2648083729|3477.2648083729|3477.2648083729|3477.2648083729|3477.2648083729|3477.2648083729|3477.2648083729|3474.5276762276|3474.5276762276|3474.5276762276|3474.5276762276|3373.0029735862|3352.4382324003|3352.4382324003|3352.4382324003|3352.4382324003|3352.4382324003|3352.4382324003|3352.4382324003|3352.4382324003|3325.6953486423|3325.6953486423|3299.5503873804|3222.2504304226||-3415.7147455835|-3415.7147455835|-3415.7147455835|-3415.7147455835|-3427.400369614|-3427.400369614|3180.9485375137|3180.9485375137|3180.9485375137|3167.1650416819|3130.1790638048|3130.1790638048|3098.337848672|3085.0416305514|3085.0416305514|3085.0416305514|3083.4907006127||2999.7396673474|2980.0551448734|2980.0551448734|2965.3112720815|2896.0958578684|2835.9382858876|2835.9382858876|2835.9382858876||2835.9382858876|2835.9382858876|2835.9382858876|2835.9382858876|2835.9382858876|2835.9382858876|2835.9382858876|2820.2301558228|2820.2301558228|2820.2301558228|2820.2301558228|2820.2301558228|2820.2301558228|2820.2301558228|2820.2301558228|2820.2301558228|2820.2301558228|2820.2301558228|2809.505728692|2776.7841429911|2736.3157144346|2667.128571594|2586.895845808|2586.895845808||2586.895845808|2522.7078343308||||-2701.6319316728|-2701.6319316728|-2701.6319316728|-2701.6319316728|-2701.6319316728|-2701.6319316728|-2701.6319316728|-2701.6319316728|-2701.6319316728|-2701.6319316728|-2735.3755650633
04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE||3410.1906736977|3410.1906736977|3410.1906736977|3410.1906736977|3410.1906736977|-3625.8571929658|-3625.8571929658|-3658.285769962|-3660.7849011877|-3660.7849011877|-3680.2109870754|-3680.2109870754|-3680.2109870754|-3680.2109870754|-3680.2109870754|-3680.2109870754|-3680.2109870754|-3680.2109870754|-3680.2109870754||-3680.2109870754|-3680.2109870754|-3680.2109870754|-3680.2109870754|-3680.2109870754|-3680.2109870754|-3705.956652306|-3773.0073914512|-3780.6078906804|-3780.6078906804|-3799.5643229783|-3811.5714699759|-3830.7460777509|-3905.0754046308||-3905.0754046308|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409||3674.659281409|3674.659281409|3674.659281409|3674.659281409||3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3674.659281409|3626.9547571211|3519.5608412457|-3890.7083482939|-3890.7083482939|-3890.7083482939|-3890.7083482939|-3890.7083482939|-3890.7083482939|-3890.7083482939|-3890.7083482939|-3890.7083482939|-3890.7083482939|-3890.7083482939|-3890.7083482939|-3890.7083482939||-3904.398164771|-3996.83129419|-4009.0278383951|-4009.0278383951|-4009.0278383951|-4314.2531537723|-4496.7231939106|-4496.7231939106|-4496.7231939106|-4496.7231939106|-4496.7231939106|-4547.747993234|-4596.0437977697|-4596.0437977697|-4596.0437977697|-4596.0437977697|-4596.0437977697|-4596.0437977697|-4596.0437977697||-4596.0437977697|-4596.0437977697|-4596.0437977697|-4596.0437977697|-4596.0437977697|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4613.1400194304|-4634.9101775451|-4634.9101775451|-4634.9101775451|-4673.9557528279|-4730.7286142532|-4811.0873491703|4453.9591287268|4453.9591287268|4453.9591287268|4453.9591287268|4453.9591287268|4453.9591287268|4424.7879208076|4416.0089480378|4416.0089480378|4416.0089480378|4416.0089480378|4314.6210533753|4262.1345037504|4256.4986334024|4256.4986334024|4256.4986334024|4244.935407594|4244.935407594|4244.935407594|4244.935407594|4244.935407594|4244.935407594|4244.935407594|4240.5930427637|4240.5930427637|4240.5930427637|||4240.5930427637|4240.5930427637|4240.5930427637||4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4240.5930427637|4196.1589364041|-4487.1804409827|-4487.1804409827|-4487.1804409827|-4487.1804409827|-4487.1804409827|-4541.3671566475|4249.758164787|4249.758164787|4249.758164787|4249.758164787|4249.758164787|4249.758164787|4230.1201830966||4164.0224256629|4020.9138062921|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185||-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4283.6731134185|-4295.2445844673|-4295.2445844673||-4308.549538297|-4449.1661536633|-4560.7113008189|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4210.1734602005|4150.1427529348|4150.1427529348|4150.1427529348|4150.1427529348|4144.1586143719|4143.7317937466|4131.9797708296|4073.9256429995|4073.9256429995||4064.8132484431|4064.8132484431||||4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431
04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-1332.1402296351|-1332.1402296351|-1332.1402296351|-1334.7946995946|-1339.8730859192|-1339.8730859192|-1344.9700954658|-1358.2723282953|-1374.3670719695|-1374.3670719695|-1397.6259560625|-1397.6259560625|-1397.6259560625|-1398.4943477473|-1398.4943477473|-1398.4943477473|-1398.4943477473|-1398.4943477473|-1398.4943477473||-1398.4943477473|-1398.4943477473|-1398.4943477473|-1398.4943477473|-1398.4943477473|-1398.4943477473|-1410.6048308303|-1437.533145367|-1439.8423837411|-1450.7547001084|-1450.7547001084|-1450.7547001084|-1450.7547001084|-1462.4218890093||-1475.6909877881|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1492.8707363771|-1493.8181471987||-1493.8181471987|-1493.8181471987|-1493.8181471987|-1513.909052443||-1527.0614573978|-1527.0614573978|-1527.0614573978|-1563.2919227134|1433.6900278717|1433.6900278717|1433.6900278717|1433.6900278717|1433.6900278717|1430.6000309686|1420.9938653933|1420.9938653933|1410.409850437|1396.51094493|1387.9288277|1361.0320307778|1337.924478642|1330.7617020271|1330.7617020271|1330.2907800301|1317.1286444779|-1500.7686821595|-1500.7686821595|-1500.7686821595||-1500.7686821595|-1500.7686821595|-1500.7686821595|-1500.7686821595|-1500.7686821595|-1560.0485357328|-1593.9922407369|1464.6758483313|1464.6758483313|1464.6758483313|1464.6758483313|1464.6758483313|1464.6758483313|1464.6758483313|1464.6758483313|1464.6758483313|1464.6758483313|1446.3620537015|1426.2911707794||1409.9854278828|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1526.6159520941|-1534.9621689934|-1541.946048002|-1541.946048002|-1541.946048002|1414.5697166727|1414.5697166727|1414.5697166727|1414.5697166727|1414.5697166727|1413.7719074141|1390.6381573013|1390.6381573013|1381.6257303348|-1493.7013712318|-1493.7013712318|-1493.7013712318|-1493.7013712318|-1517.862634702|-1537.0653425268|-1537.0653425268|-1537.0653425268|-1551.3226028075|-1588.3151620294|-1588.3151620294|-1588.3151620294|-1588.3151620294|-1592.933513366|-1622.6205704067|-1634.8839671186|-1652.6766301318|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|||1509.1332328601|1509.1332328601|1509.1332328601||1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1509.1332328601|1505.7869254001|1494.3065859394|1494.3065859394|1494.3065859394|1494.3065859394|1460.3598025195||1407.7330054036|1355.7405572193|1336.5496120161|1336.5496120161|1336.5496120161|1336.5496120161|1336.5496120161|1336.5496120161|1325.5552329693|1323.6543061638|1323.277035725|1323.277035725|1283.6972789835|1283.6972789835|1283.6972789835|1283.6972789835|1283.6972789835||1262.1898210829|1262.1898210829|1262.1898210829|1242.3036857518|1231.6072185048|1231.6072185048|1231.6072185048|1231.6072185048||1231.6072185048|1209.8968551963|1204.5893334647|1197.7925199236|1197.7925199236|1197.7925199236|1197.7925199236|1197.7925199236|1197.7925199236|1197.7925199236|1197.7925199236|1197.7925199236|1197.7925199236|1197.7925199236|1194.0285811651|1166.7026980002|1166.7026980002|1166.7026980002|1166.7026980002|1166.7026980002|1166.7026980002|1165.5951201738|1122.1356916758|1122.1356916758||1122.1356916758|1122.1356916758||||1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758|1122.1356916758
04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500||-5045.6269638672|-5045.6269638672|-5045.6269638672|-5057.7635727526|-5057.7635727526|-5057.7635727526|-5057.7635727526|-5057.7635727526|-5057.7635727526|-5079.4704244445|-5079.4704244445|-5079.4704244445|-5079.4704244445|-5079.4704244445|-5079.4704244445|-5079.4704244445|-5079.4704244445|-5079.4704244445|-5079.4704244445||-5132.0226938272|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495||4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4766.2261250495|4714.251250055|4593.50138895|4474.1126543889||4367.402949321|-4740.7702269471|-4740.7702269471|-4740.7702269471||-4740.7702269471|-4740.7702269471|-4740.7702269471|4317.3928094613|4317.3928094613|4317.3928094613|4317.3928094613|4317.3928094613|4317.3928094613|4259.7142327348|4223.2935919275|4137.8817688083|4132.9241875648|4128.6379861831|4085.3531493897|4085.3531493897|4085.3531493897|4085.3531493897|4085.3531493897|4013.3368326552|4006.2631473947|3751.0146082164|-4551.6033466528|-4551.6033466528||-4551.6033466528|-4551.6033466528|-4551.6033466528|-4551.6033466528|-4551.6033466528|-5059.0592740586|-5390.1586124382|-5390.1586124382|-5390.1586124382|-5390.1586124382|-5390.1586124382|-5462.8984582647|5115.2735083152|5115.2735083152|5115.0178440538|5115.0178440538|5115.0178440538|5065.7976045042|5007.3488944497||5007.3488944497|4994.3321049441|4962.424561049|4918.3050678322|4915.3581084348|4915.3581084348|4794.7867871498|4737.6322773203|4737.6322773203|4737.6322773203|4737.6322773203|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4718.7668028087|4712.457368379|4712.457368379|4712.457368379|4712.457368379|4712.457368379|4712.457368379|4680.198193693|4680.198193693|4680.198193693|4680.198193693|4680.198193693|4680.198193693|4680.198193693|4671.8158700743|4671.8158700743|4671.8158700743|||4671.8158700743|4671.8158700743|4671.8158700743||4671.8158700743|4671.8158700743|4671.8158700743|4671.8158700743|4671.8158700743|4671.8158700743|4671.8158700743|4671.8158700743|4671.8158700743|4671.8158700743|4668.5176334159|4642.0341153282|4642.0341153282|4496.0379059203|4385.7643399114|4343.8510369277|4343.8510369277|4331.3543467881|4331.3543467881|4331.3543467881|4331.3543467881|4279.4737959797|4279.4737959797|4279.4737959797|4279.4737959797|4279.4737959797|-4656.7793028144||-4656.7793028144|-4656.7793028144|-4656.7793028144|-4656.7793028144|-4656.7793028144|-4656.7793028144|-4690.7691033114|-4690.7691033114|-4690.7691033114|-4690.7691033114|-4690.7691033114|-4724.8013621128|-4724.8013621128|-4731.0570690143|-4744.6262400285|-4744.6262400285|-4744.6262400285||-4744.6262400285|-4744.6262400285|-4744.6262400285|-4744.6262400285|-4745.7513778094|-4779.7206642424|-4779.7206642424|-4779.7206642424||-4779.7206642424|-4869.5229602693|4533.1255689036|4533.1255689036|4533.1255689036|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4440.7990519631|4440.7990519631|4440.7990519631|4413.6100577368|4391.6222863743|4308.1015881164|4308.1015881164|-4538.0833562423|-4538.0833562423||-4538.0833562423|-4538.0833562423||||-4538.0833562423|-4538.0833562423|-4538.0833562423|-4538.0833562423|-4538.0833562423|-4550.7037291581|-4583.3374768423|-4591.4861975475|-4591.4861975475|-4591.4861975475|-4591.4861975475
04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500||5091.1202601789|5091.1202601789|5091.1202601789|5091.1202601789|5091.1202601789|5091.1202601789|5087.9077286159|5087.9077286159|5087.8419206843|5030.9910229826|4949.6566922028|4929.4712249418|4929.4712249418|4886.1902499353|4859.3224999281|4827.7472221424|4818.682746423|4818.682746423|4818.682746423||4797.4252738033|4755.861415337|-5140.4250861213|-5140.4250861213|-5140.4250861213|-5140.4250861213|-5140.4250861213|-5140.4250861213|-5140.4250861213|-5140.4250861213|-5140.4250861213|-5140.4250861213|-5140.4250861213|-5140.4250861213||-5140.4250861213|-5140.4250861213|-5140.4250861213|-5213.416762357|4780.6957992359|4780.6957992359|4780.6957992359|4759.9904642515|4759.9904642515|4759.9904642515|4759.9904642515|4759.9904642515|4731.3782936128|4703.5314373475||4647.5904859417|4558.7672066019|-5007.7602387815|-5007.7602387815||-5007.7602387815|-5007.7602387815|-5007.7602387815|-5153.6978256562|-5153.6978256562|4868.39753314|4868.39753314|4868.39753314|4868.39753314|4868.39753314|4809.7194812666|4721.243868074|4705.9931867489|4661.2702074988|4658.7348240726|4658.7348240726|4591.8720267474|4534.1221217385|4534.1221217385|4534.1221217385|4470.4690241539|4336.743360171|-4831.7560546159|-4831.7560546159||-4831.7560546159|-4831.7560546159|-4831.7560546159|-4831.7560546159|-4831.7560546159|-4880.1217287607|-4880.1217287607|-4880.1217287607|-4880.1217287607|-4880.1217287607|-4917.8019208452|-4929.2243564947|-4956.7391721464|-4956.7391721464|-4956.7391721464|-5066.4879690515|-5126.1532989461|-5177.1147766068|-5220.4608628965||-5238.1787365516|4882.3996482175|4882.3996482175|4882.3996482175|4882.3996482175|4882.3996482175|4882.3996482175|4754.6107202417|-5113.6080655121|-5113.6080655121|-5113.6080655121|-5120.9433446273|-5120.9433446273|-5120.9433446273|-5120.9433446273|-5120.9433446273|-5120.9433446273|-5218.2946444941|-5218.2946444941|-5218.2946444941|-5218.2946444941|-5218.2946444941|-5273.9940494379|4915.0019453614|4915.0019453614|4915.0019453614|4915.0019453614|4915.0019453614|4915.0019453614|4915.0019453614|4915.0019453614|4915.0019453614|4915.0019453614|4915.0019453614|4905.7799392905|4830.2762372969|4830.2762372969|4830.2762372969|4830.2762372969|4766.8624858854|4707.9135608854|4707.9135608854|4707.9135608854|4695.4595120949|4584.2883467721|4544.0981630801|4481.8196452289|4481.8196452289|4481.8196452289|||4481.8196452289|4481.8196452289|4481.8196452289||-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4847.689182065|-4850.4879800722|-4851.8847432894|-4851.8847432894|-4851.8847432894|-4851.8847432894|-4881.649714766|-4925.9996830734|-4950.1663145259|-5012.1847939177|-5069.3886344663|-5069.3886344663|-5069.4466865107|-5069.4466865107|-5069.4466865107||-5080.5434657212|-5080.5434657212|-5080.5434657212|-5083.4927396902|-5119.9919329891|-5126.2688144323|-5187.9653493692|-5273.4614992992|-5323.6794436657|4926.6217857705|4926.6217857705|4926.6217857705|4926.6217857705|4926.6217857705|4926.6217857705|4926.6217857705|4926.6217857705||4926.6217857705|4920.8019841895|4876.0602224753|4876.0602224753|4876.0602224753|4876.0602224753|4876.0602224753|4876.0602224753||4876.0602224753|4876.0602224753|4876.0602224753|4876.0602224753|4876.0602224753|4876.0602224753|4876.0602224753|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4734.2945616493|4560.1050684993|4456.3389649992|4415.8887593342|4415.8887593342|4415.8887593342||4415.8887593342|4377.2652881491||||4274.0878350543|4274.0878350543|4274.0878350543|4274.0878350543|4274.0878350543|4274.0878350543|4161.8753722826|4064.4726358696|4042.0251509662|4031.9723899624|3881.5598892381
04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH||3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785||3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785|3509.2088771785||3466.6097249117|3466.6097249117|3447.066361013|3383.18484557|3363.5387173|3341.2524575635|3341.2524575635|3341.2524575635|3341.2524575635|3341.2524575635|3341.2524575635|3271.6138417372|3197.515379708|3181.9059774534||3170.2913301894|3170.2913301894|3111.6868273943|3111.6868273943||3106.3303490494|3106.3303490494|3106.3303490494|3106.3303490494|3106.3303490494|3106.3303490494|3106.3303490494|3106.3303490494|3106.3303490494|3067.9781656104|2999.8353732784|2999.8353732784|2999.8353732784|2999.8353732784|2999.8353732784|2999.8353732784|2932.1800828699|2932.1800828699|2932.1800828699|2932.1800828699|2932.1800828699|2932.1800828699|2932.1800828699|2876.3112031887||2862.568003543|-3274.6260805624|-3274.6260805624|-3274.6260805624|-3274.6260805624|-3481.7512006248|-3649.2235562498|-3649.7284807953|-3649.7284807953|-3649.7284807953|-3649.7284807953|-3697.4134613162|3444.886890236|3444.886890236|3444.886890236|3444.886890236|3444.886890236|3444.886890236|3444.886890236||3444.886890236|3444.886890236|3377.42987804|3339.7554200444|3283.9387901783|3283.9387901783|3281.2653224203|3144.6362005189|3144.6362005189|3118.0957783543|3048.6064203937|3027.229355993|2993.2548399922|2974.2335632804|2974.2335632804|2974.2335632804|2974.2335632804|2974.2335632804|2974.2335632804|2974.2335632804|2974.2335632804|2974.2335632804|2974.2335632804|2974.2335632804|2974.2335632804|2951.849890688|2951.849890688|2951.849890688|2951.849890688|2949.4566551703|2949.4566551703|2814.9518390782|2715.7053014204|2715.7053014204|2715.7053014204|2715.7053014204|2715.7053014204|2715.7053014204|2715.7053014204|2715.7053014204|2715.7053014204|2715.7053014204|2715.7053014204|-2655.4237416332|-2655.4237416332|-2655.4237416332|-2655.4237416332|-2655.4237416332|-2655.4237416332|||-2655.4237416332|-2655.4237416332|-2655.4237416332||-2655.4237416332|-2680.0263795925|-2684.0570884361|-2688.9523204845|-2702.0303560939|-2725.1997340108|-2725.1997340108|-2725.1997340108|-2792.6108155676|-2880.0953506307|-2991.4392784785|-3010.9603094206|-3050.2102585439|-3050.2102585439|-3126.0669539377|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803||-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3132.2336539803|-3247.7040599781|2990.5320247184|2990.5320247184|2974.5355830205|2950.2062033561|2840.7568926179|2821.2854362421||2784.2443584855|2784.2443584855|2784.2443584855|2784.2443584855|2784.2443584855|2705.5166097195|2705.5166097195|2705.5166097195||2690.9906774661|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961||-2855.8067923961|-2855.8067923961||||-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961
04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE||3615.0003703986|3615.0003703986|3615.0003703986|3615.0003703986|3615.0003703986|3606.1670782206|3596.7411980229|3578.4902200255|3551.6558000283|3521.1731111426|3445.4145679362|3293.738408818|3265.8204542422|3259.744949158|3253.9327148944|3253.9327148944|3253.9327148944|3143.869683216|3051.52187024||3036.8576336|3030.8973706667|3011.6081896297|3004.4384971846|3004.4384971846|3004.4384971846|3004.4384971846|3004.4384971846|3004.4384971846|3004.4384971846|3004.4384971846|2944.487219094|2907.1508877704|2907.1508877704||2841.2787641894|2826.4841703846|2826.4841703846|2826.4841703846|2826.4841703846|-3018.4185344021|-3018.4185344021|-3018.4185344021|-3018.4185344021|-3018.4185344021|-3018.4185344021|-3018.4185344021|-3018.4185344021|-3018.4185344021||-3018.4185344021|-3018.4185344021|-3018.4185344021|-3035.1317048912||-3056.0139984791|-3056.0139984791|-3056.0139984791|-3106.4864178754|-3106.4864178754|2857.0791527581|2857.0791527581|2857.0791527581|2857.0791527581|2800.1990586202|2742.4711762446|2728.2457513829|2709.661181806|2709.661181806|2709.661181806|2709.661181806|2694.232073808|2694.232073808|2694.232073808|2686.0356375644|2678.3729306271|-3102.297103426|-3102.297103426|-3102.297103426||-3102.297103426|-3102.297103426|-3102.297103426|-3102.297103426|-3102.297103426|-3478.734062532|-3478.734062532|-3478.734062532|-3478.734062532|-3478.734062532|-3478.734062532|-3528.4267361466|3335.1128757588|3335.1128757588|3335.1128757588|3335.1128757588|3335.1128757588|3335.1128757588|3335.1128757588||3335.1128757588|3335.1128757588|3335.1128757588|3335.1128757588|3335.1128757588|3335.1128757588|3294.6809730654|3278.4788589615|3266.9765099572|3211.0850110636|3177.3166789596|3129.0740877329|3094.4156530365|3032.1285033739|-3200.6090308491|-3200.6090308491|-3200.6090308491|-3200.6090308491|-3200.6090308491|-3217.3989231657|-3229.9988035175|-3266.4431150194|3088.0015823983|3088.0015823983|3088.0015823983|3088.0015823983|3088.0015823983|3088.0015823983|3088.0015823983|3088.0015823983|3013.98081646|3013.98081646|3013.98081646|3013.98081646|3013.98081646|3013.98081646|3013.98081646|3013.98081646|3013.98081646|3013.98081646|2957.4668264198|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|||-3124.6676113607|-3124.6676113607|-3124.6676113607||-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3124.6676113607|-3127.9723597046|-3127.9723597046|-3144.4645710104|-3144.4645710104|-3144.4645710104|-3144.4645710104|-3144.4645710104|-3144.4645710104|-3144.4645710104|-3144.4645710104|-3144.4645710104||-3144.4645710104|-3144.4645710104|-3144.4645710104|-3144.4645710104|2908.4887654162|2908.4887654162|2908.4887654162|2908.4887654162|2822.876406018|2745.5015622423|2707.0572913803|2682.091434867|2656.7682609633|2643.2949395931|2643.2949395931|2643.2949395931|2606.7165995478||2601.6017772754|2601.4497250313|2601.4497250313|2597.9719167015|2596.7379913927|2596.7379913927|2596.7379913927|2596.7379913927||2596.7379913927|2596.7379913927|2596.7379913927|2596.7379913927|2596.7379913927|2533.2890253788|2533.2890253788|2533.2890253788|2533.2890253788|2533.2890253788|2533.2890253788|2533.2890253788|2485.0989170876|2460.3043523195|2448.2548359106|2426.0203510433|2426.0203510433|2426.0203510433|2412.0050313112|2412.0050313112|2412.0050313112|2412.0050313112|2375.6142361867|2375.6142361867||2358.3491513186|-2511.1677338999||||-2511.1677338999|-2511.1677338999|-2511.1677338999|-2511.1677338999|-2511.1677338999|-2511.1677338999|-2511.1677338999|-2523.8264525376|-2523.8264525376|-2523.8264525376|-2587.1682805973
04627|949912|/equities/mochida-pharmaceutical|TOPIX500||-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566|-3489.2047411566||-3595.6594874249|3321.2277283571|3321.2277283571|3321.2277283571|3321.2277283571|3321.2277283571|3321.2277283571|3321.2277283571|3321.2277283571|3321.2277283571|3306.6419203968|3261.8243559964|3256.2748412275|3256.2748412275||3256.2748412275|3256.2748412275|3256.2748412275|3236.6942680306|3234.5895963378|3234.5895963378|3234.5895963378|3234.5895963378|3234.5895963378|3234.5895963378|3234.5895963378|3234.5895963378|-3398.5140792599|-3398.5140792599||-3398.5140792599|-3398.5140792599|-3398.5140792599|-3399.4600880666||-3417.4556534073|-3430.1613005029|-3430.1613005029|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023||-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3460.6530286023|-3555.5033651137|3306.4055020175|3306.4055020175|3306.4055020175|3306.4055020175|3306.4055020175|3254.196137136|3254.196137136|3254.196137136|3254.196137136|3254.196137136|3246.3290412623|3228.4211569581|3207.4123966201||3167.9582184667|3164.829517787|3164.829517787|3164.829517787|3144.9438491198|3144.9438491198|3106.8820545775|3065.1467273084|3033.7741414537|2984.4712682819|2967.5909029931|2967.5909029931|2967.5909029931|2936.254201226|2936.254201226|-3078.9934174706|-3078.9934174706|-3078.9934174706|-3078.9934174706|-3078.9934174706|-3078.9934174706|-3092.4926860785|2960.243597434|2960.243597434|2940.5484415933|2926.4724850388|2926.4724850388|2926.4724850388|2919.4138722654|-3058.5299157668|-3058.5299157668|-3058.5299157668|-3058.5299157668|-3073.3110175187|-3083.3455750208|-3086.8839722453|-3107.0933024948|-3150.3814472164|-3174.9238302405|-3184.9153669339|-3187.9615188154|-3198.2905764616|-3244.4895294018|3088.1590817534|3088.1590817534|3088.1590817534|-3227.050122292|-3227.050122292|-3227.050122292|||-3227.050122292|-3227.050122292|-3227.050122292||-3227.050122292|-3227.050122292|-3227.050122292|-3227.050122292|-3227.050122292|-3227.050122292|-3249.7779136578|-3253.8811507888|-3253.8811507888|-3253.8811507888|-3253.8811507888|-3253.8811507888|-3253.8811507888|-3253.8811507888|-3253.8811507888|-3253.8811507888|-3253.8811507888|-3278.479056432|-3326.3656182577|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219||-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219||-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3335.000978219|-3349.7233091322|-3360.9205221633|-3360.9205221633||-3360.9205221633|-3360.9205221633|-3360.9205221633|-3411.856135737|-3433.7019699272|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3238.1186119981|3238.1186119981|3238.1186119981|3223.796658078|3223.796658078||3223.796658078|3223.796658078||||3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078
04628|1034504|/equities/money-forward|TOPIX500||-4847.0023425626|-4847.0023425626|-4847.0023425626|-4847.0023425626|-4847.0023425626|-4847.0023425626|-4876.2803806251|-4915.8670895835|-4991.9634328705|-5023.6260365228|-5164.0289294698|-5283.5876994109|-5340.9863326787|-5435.4307823651|-5435.4307823651|-5435.4307823651|-5435.4307823651|-5435.4307823651|-5450.145313739||-5511.4392374877|-5565.3769030597|-5565.3769030597|-5565.3769030597|-5565.3769030597|-5565.3769030597|-5698.3632256219|-5834.7924729132|-6011.7138587925|-6147.5153986583|-6239.1282207314|-6266.1424674794|-6459.4360749771|5673.4599166921||5630.2887963246|-6141.6435531474|-6141.6435531474|-6141.6435531474|-6141.6435531474|-6141.6435531474|-6141.6435531474|-6141.6435531474|5526.4785090961|5526.4785090961|5526.4785090961|5526.4785090961|5526.4785090961|5526.4785090961||5402.1983434402|5392.1648260446|5325.4053622718|5214.5621756442||5214.5621756442|5195.5135284936|5158.4467052652|5158.4467052652|5158.4467052652|5158.4467052652|5158.4467052652|5158.4467052652|5158.4467052652|5077.6006795461|5077.6006795461|5077.6006795461|5077.6006795461|5077.6006795461|4918.3340883846|4715.2045426495|4636.0050473884|-5172.5859764939|-5172.5859764939|-5172.5859764939|-5172.5859764939|-5172.5859764939|-5172.5859764939|-5172.5859764939||-5172.5859764939|-5172.5859764939|-5172.5859764939|-5172.5859764939|-5172.5859764939|-5283.7621961044|-5367.248557421|-5367.248557421|-5367.248557421|-5367.248557421|-5367.248557421|-5367.248557421|-5646.5714093566|-5646.5714093566|-5646.5714093566|4918.1143498093|4918.1143498093|4918.1143498093|4918.1143498093||4918.1143498093|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5610.8658848588|-5667.3351112784|-5667.3351112784|-5667.3351112784|-5667.3351112784|-5667.3351112784|-5686.5106862954|-5686.5106862954|-5686.5106862954|-5686.5106862954|-5738.4838799902|-5738.4838799902|-5738.4838799902|-5738.4838799902|-5738.4838799902|-5974.0931999891|5346.9104364749|5346.9104364749|5346.9104364749|5346.9104364749|5346.9104364749|5346.9104364749|5346.9104364749|5346.9104364749|5346.9104364749|5346.9104364749|5260.5071067671|5260.5071067671|5260.5071067671|5260.5071067671|5260.5071067671|4969.2301186301|||-5988.268076436|-5988.268076436|-5988.268076436||-5988.268076436|-5988.268076436|-5988.268076436|-5988.268076436|-5988.268076436|-5988.268076436|-6055.63119604|-6240.6457733778|-6361.9953037531|-6565.4392263924|-6710.3138597436|-6710.3138597436|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993|-6736.5960608993||-6736.5960608993|-6736.5960608993|-6859.2734009993|6138.2685332634|6138.2685332634|6138.2685332634|6138.2685332634|6138.2685332634|6138.2685332634|6138.2685332634|6138.2685332634|6138.2685332634|6070.1317036261|5954.3130040289|5804.0700044766|5484.9103123034|5484.9103123034||5484.9103123034|5484.9103123034|5484.9103123034|5484.9103123034|5484.9103123034|5484.9103123034|5484.9103123034|5484.9103123034||5412.122569226|5269.9695213622|5255.4493543092|5255.4493543092|5255.4493543092|5255.4493543092|5229.5548381213|5203.9498201348|5096.0553557053|4964.9503952281|4949.3893280312|4925.6720099151|4925.6720099151|4916.6355665723|4801.5950739693|4765.9139216114|4765.9139216114|4765.9139216114|4765.9139216114|4611.5710240127|4051.9580543367|-4458.6889782141|-4458.6889782141|-4458.6889782141||-4458.6889782141|-4458.6889782141||||-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141
04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH||-2776.2127157462|-2776.2127157462|-2776.2127157462|-2776.2127157462|-2776.2127157462|-2776.2127157462|-2776.2127157462|-2776.2127157462|2482.5568921638|2482.5568921638|2482.5568921638|2482.5568921638|2482.5568921638|2482.5568921638|2482.5568921638|2414.479880182|2356.5430619531|2356.5430619531|2300.6867355034||2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403|2265.2120172403||2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691||2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691||2218.4835173691|2218.4835173691|2218.4835173691|2218.4835173691|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2177.3826974762|2135.175219418|2096.8891326866|2079.4323696518|2064.5708267306||2064.5708267306|1997.7981162286|1997.7981162286|1997.7981162286|1985.6788288458|1985.6788288458|1985.6788288458|1944.9764764953|1936.8278077568|1936.8278077568|1936.8278077568|1936.8278077568|1936.8278077568|1936.8278077568|1936.8278077568|1936.8278077568|1936.8278077568|1936.8278077568|1936.8278077568||1915.4324787121|1915.4324787121|1733.4678572901|1733.4678572901|1733.4678572901|1733.4678572901|1733.4678572901|1733.4678572901|1733.4678572901|1733.4678572901|1733.4678572901|1709.312169494|1709.312169494|1687.5409668534|1687.5409668534|1687.5409668534|1687.5409668534|1687.5409668534|1687.5409668534|1687.5409668534|1659.4066298371|1602.9795887078|-1758.730096153|-1758.730096153|-1758.730096153|-1758.730096153|-1758.730096153|-1758.730096153|-1758.730096153|-1758.730096153|-1758.730096153|-1758.730096153|-1758.730096153|-1773.7556623923|-1782.2755091262|-1782.2755091262|-1815.722787918|-1875.1919865756|-1888.7255930127|-1888.7255930127|-1888.7255930127|-1888.7255930127|-1895.8091125002|-1895.8091125002|-1895.8091125002|-1993.5101250002|-1994.8853448564|-1994.8853448564|-1994.8853448564|||-1994.8853448564|-1994.8853448564|-1994.8853448564||-1994.8853448564|1841.8298311486|1841.8298311486|1841.8298311486|1841.8298311486|1841.8298311486|1841.8298311486|1841.8298311486|1841.8298311486|1841.8298311486|1841.8298311486|1788.0331457206|1669.2590508007|1665.5165613212|1665.5165613212|1665.5165613212|1665.5165613212|1665.5165613212|1665.5165613212|1665.5165613212|1665.5165613212|1647.1572903568|1646.1747670632|1636.3886300702|1633.7915186052|1633.7915186052|1628.0183540057||1565.7981711175|1491.164634575|1440.0440384167|1418.2989315741|1411.137701749|1344.9585574988|-1561.8851250676|-1561.8851250676|-1561.8851250676|-1561.8851250676|-1561.8851250676|1423.4717137831|1423.4717137831|1423.4717137831|1423.4717137831|1423.4717137831|1423.4717137831||1423.4717137831|1423.4717137831|1423.4717137831|1423.4717137831|1375.0519042034|-1500.779142634|-1500.779142634|-1500.779142634||-1500.779142634|-1500.779142634|-1500.779142634|-1500.779142634|-1500.779142634|-1500.779142634|-1500.779142634|-1512.8934918155|-1539.1648047105|-1539.1648047105|-1547.8899693591|-1547.8899693591|-1547.8899693591|-1547.8899693591|-1547.8899693591|-1547.8899693591|-1547.8899693591|-1578.5999659545|-1631.7221843939|1479.8217041882|1479.8217041882|1479.8217041882|1479.8217041882|1479.8217041882||1446.8325965523|1446.8325965523||||1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1405.9528850581
04630|951788|/equities/morinaga-co-ltd|TOPIX500||-2769.3494304145|-2769.3494304145|-2769.3494304145|-2769.3494304145|-2769.3494304145|-2769.3494304145|-2769.3494304145|-2769.3494304145|-2769.3494304145|-2769.3494304145|-2775.1660337939|-2783.8160911036|-2783.8160911036|-2910.4180137082|-2910.4180137082|-2939.958944838|-2939.958944838|-2939.958944838|2780.7263534947||2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947||2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947||2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947||2780.7263534947|2780.7263534947|2780.7263534947|2780.7263534947|2714.3070594385|2704.6467327095|2644.524147455|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656||-2806.6404253656|-2806.6404253656|-2806.6404253656|-2806.6404253656|-2807.9615837396|-2919.8462041551|2725.3133282036|2725.3133282036|2693.2632789032|2693.2632789032|2693.2632789032|2693.2632789032|2693.2632789032|2693.2632789032|2641.125865448|2604.0287393867|2596.2819326519|2552.4243696132|2529.1381884591||2513.2646538434|2502.3218376038|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2580.1926533555|-2602.825170395|-2613.18336131|-2613.18336131|-2613.18336131|-2632.3981792333|-2651.6675983996|-2651.6675983996|-2651.6675983996|2482.9574249078|2482.9574249078|2482.9574249078|2482.9574249078|2482.9574249078|2482.9574249078|-2612.413831959|-2612.413831959|-2612.413831959|||-2612.413831959|-2612.413831959|-2612.413831959||-2612.413831959|-2612.413831959|-2612.413831959|-2612.413831959|-2612.413831959|-2612.413831959|-2643.9598132878|-2663.0664592087|-2680.851621343|-2683.5666959438|-2683.5666959438|-2683.5666959438|-2697.2982715192|-2697.2982715192|-2697.2982715192|-2697.2982715192|-2705.6925239102|-2710.3805821225|-2711.8295272081|-2711.8295272081|-2711.8295272081|-2711.8295272081|-2711.8295272081|-2711.8295272081|-2711.8295272081|-2711.8295272081|-2711.8295272081||-2711.8295272081|-2711.8295272081|-2711.8295272081|-2711.8295272081|-2711.8295272081|-2711.8295272081|-2766.0050302313|-2769.6722558125|-2784.6080620139|-2789.0037802641|-2789.0037802641|-2792.1708669601|-2825.804001317|-2825.804001317|-2825.804001317|-2842.559688199|-2842.559688199||-2842.559688199|-2842.559688199|-2842.559688199|-2842.559688199|-2842.559688199|-2842.559688199|-2842.559688199|-2842.559688199||-2842.559688199|2740.4294133703|2740.4294133703|2740.4294133703|2740.4294133703|2740.4294133703|2712.5882370781|2672.2647078646|2659.488564294|2640.48729366|2612.7636596222|2590.0429551358|2565.3863643652|2565.3863643652|2561.4258198279|2561.4258198279|2561.4258198279|2561.4258198279|2561.4258198279|2561.4258198279|2534.9291081316|2534.9291081316|2534.9291081316|2500.7267868128||-2639.9842357806|-2639.9842357806||||-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2698.5102619784
04631|951797|/equities/morinaga-milk-industry|TOPIX500||-3082.8975952464|-3082.8975952464|-3082.8975952464|-3107.8862169405|-3133.5076752351|-3133.5076752351|-3159.2029724835|-3159.6699694261|-3163.2721882512|-3183.6357647236|-3214.0952941373|-3239.1892157081|-3284.8769063424|-3317.2521181582|-3354.7245757313|-3567.4717508126|3371.3420196573|3371.3420196573|3371.3420196573||3371.3420196573|3371.3420196573|3365.7170160777|3365.7170160777|3365.7170160777|3365.7170160777|3365.7170160777|3365.7170160777|3365.7170160777|3365.7170160777|3365.7170160777|3365.7170160777|3365.7170160777|3365.7170160777||3365.7170160777|3365.7170160777|3365.7170160777|3358.9077956419|3352.1197729354|3345.9664143727|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058||-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058||-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.1402409058|-3558.5329678266|-3558.5329678266|-3558.5329678266|-3558.5329678266|-3558.5329678266|-3558.5329678266||-3558.5329678266|-3558.5329678266|-3558.5329678266|-3558.5329678266|-3558.5329678266|-3623.4810753629|3424.3058212196|3424.3058212196|3424.3058212196|3424.3058212196|3424.3058212196|3424.3058212196|3424.3058212196|3424.3058212196|3408.9509124662|3364.2787916291|3353.531990699|3299.0641860481|3299.0641860481||3297.7935400535|3297.0483778372|3267.5009293123|3267.5009293123|3267.5009293123|3267.5009293123|3267.5009293123|3267.5009293123|3267.5009293123|3216.5565881248|3164.7295423609|3139.3661581787|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3357.3703542285|-3366.1337269205|3148.0560996338|3148.0560996338|3148.0560996338|3148.0560996338|3148.0560996338|3148.0560996338|3148.0560996338|3148.0560996338|3148.0560996338|3148.0560996338|3018.9006853688|3018.9006853688|3018.9006853688|2996.8896504097|-3169.2036189595|-3169.2036189595|||-3169.2036189595|-3169.2036189595|-3169.2036189595||-3169.2036189595|-3169.2036189595|-3169.2036189595|-3169.2036189595|-3169.2036189595|-3169.2036189595|-3169.2036189595|-3169.2036189595|-3224.0040210661|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|3022.8475414895|2971.7666111614|2971.7666111614||2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614|2971.7666111614||2971.7666111614|2938.8168039029|2938.8168039029|2883.6874251066|2883.6874251066|2883.6874251066|2883.6874251066|2883.6874251066||2883.6874251066|2883.6874251066|2883.6874251066|2883.6874251066|2883.6874251066|2883.6874251066|2883.6874251066|2868.5415834517|2862.2962038353|2834.568866715|2834.568866715|2834.568866715|2811.970823105|2811.970823105|2789.3009145611|2766.6307587174|2766.6307587174|2760.2865463285|2760.2865463285|2760.2865463285|2760.2865463285|2760.2865463285|2760.2865463285|2706.3183848095||2670.6037608994|2634.6986232216||||-2806.1056170413|-2806.1056170413|-2806.1056170413|-2806.1056170413|-2806.1056170413|-2806.1056170413|-2806.1056170413|-2821.4933018399|-2821.4933018399|-2821.4933018399|-2897.0203353777
04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE||-3570.2688077793|-3570.2688077793|-3636.3542308659|-3735.393589851|3433.4470527003|3433.4470527003|3433.4470527003|3433.4470527003|3433.4470527003|3429.7697974568|3429.7697974568|3429.7697974568|3429.7697974568|3429.7697974568|3397.0456755238|3397.0456755238|3397.0456755238|3297.493821209|3297.493821209||3297.493821209|3297.493821209|3297.493821209|3297.493821209|3297.493821209|3297.493821209|3297.493821209|3297.493821209|3297.493821209|3297.493821209|3297.493821209|3297.493821209|3281.2392854432|3281.2392854432||3267.3769838258|3253.3804813684|3253.3804813684|3253.3804813684|3253.3804813684|-3456.0639612304|-3456.0639612304|-3456.0639612304|-3456.0639612304|-3456.0639612304|-3456.0639612304|-3456.0639612304|-3456.0639612304|-3456.0639612304||-3456.0639612304|-3456.0639612304|-3456.0639612304|-3456.0639612304||-3456.0639612304|-3456.0639612304|-3456.0639612304|3169.964645689|3169.964645689|3169.964645689|3169.964645689|3169.964645689|3169.964645689|3086.7940507656|3050.1600564062|3007.9556182291|2948.2284646991|2943.0018513932|2943.0018513932|2943.0018513932|2943.0018513932|2936.0269770286|2936.0269770286|2901.4744189207|2876.8604654674|2773.6782949638|2755.5314388486|-3272.4567245496||-3272.4567245496|-3272.4567245496|-3272.4567245496|-3272.4567245496|-3272.4567245496|-3599.3963606107|-3691.9021077591|-3691.9021077591|-3691.9021077591|-3691.9021077591|-3691.9021077591|-3759.0578975101|-3914.5087750112|3623.3260257472|3623.3260257472|3623.3260257472|3623.3260257472|3623.3260257472|3623.3260257472||3623.3260257472|3623.3260257472|3590.5517081957|3590.5517081957|3590.5517081957|3590.5517081957|3565.0018979952|3544.8541950558|3544.8541950558|3425.4491056176|3291.3323395751|3196.5359328612|3162.206592068|3080.2851022978|-3320.9308078074|-3320.9308078074|-3320.9308078074|-3320.9308078074|-3320.9308078074|-3326.8120086749|-3338.4577874166|-3377.8419860184|3112.559362352|3112.559362352|3112.559362352|3112.559362352|3112.559362352|3112.559362352|3112.559362352|3112.559362352|3112.559362352|3112.559362352|3112.559362352|3094.7881803911|3002.4313115457|2948.4407278551|2948.4407278551|2948.4407278551|2948.4407278551|2687.9896720114|2687.9896720114|2687.9896720114|2687.9896720114|2687.9896720114|2687.9896720114|2687.9896720114|2644.6984526905|2644.6984526905|2644.6984526905|||2616.8871696562|2601.8190773957|2597.7156415508||2586.4214842327|2586.4214842327|2586.4214842327|2586.4214842327|2586.4214842327|2586.4214842327|2586.4214842327|2586.4214842327|2586.4214842327|2586.4214842327|2586.4214842327|2574.2826965836|2574.2826965836|2574.0918850929|2567.3243167698|2549.1456689863|2549.1456689863|2549.1456689863|2549.1456689863|2549.1456689863|2549.1456689863|2549.1456689863|2549.1456689863|2490.7409825934|2490.7409825934|2490.7409825934|2476.0320660382||2476.0320660382|2476.0320660382|2476.0320660382|2476.0320660382|2476.0320660382|2476.0320660382|2476.0320660382|2476.0320660382|2427.8717291917|2358.8364265325|2345.8925653963|2344.8445903492|2341.0523117596|2339.7039056955|2339.7039056955|2339.7039056955|2339.7039056955||2339.7039056955|2339.7039056955|2339.7039056955|2339.7039056955|2339.7039056955|2240.878837817|2081.7171006127|2063.3867171521||1941.0547598658|1941.0547598658|1941.0547598658|1941.0547598658|1941.0547598658|1941.0547598658|1941.0547598658|1941.0547598658|1941.0547598658|1917.5225277806|1914.8242349625|1914.8242349625|1902.6902171242|1901.2874903267|1887.9723082271|1887.9723082271|1887.9723082271|1887.9723082271|1861.9642264807|1842.8524093058|1831.8778832756|1831.8778832756|1817.716154091|1817.716154091||1795.7056524405|-1871.9642938235||||-1871.9642938235|-1871.9642938235|-1871.9642938235|-1871.9642938235|-1871.9642938235|-1871.9642938235|-1871.9642938235|-1871.9642938235|-1871.9642938235|-1871.9642938235|-1910.8125467939
04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH||-2665.1087796616|-2673.8986440684|-2702.902646998|-2702.902646998|-2735.1298111087|-2735.1298111087|-2753.0398902576|-2753.0398902576|-2789.2665447307|-2829.157271923|-2834.4247465811|-2840.6777060135|-2840.6777060135|-2840.6777060135|-2840.6777060135|-2840.6777060135|-2840.6777060135|-2840.6777060135|-2840.6777060135||-2840.6777060135|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655||2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|2701.2231342655|-2948.8428019|-2948.8428019|-2948.8428019||-2948.8428019|-2948.8428019|-2948.8428019|-2955.6586687777||-2991.1236883096|-2991.1236883096|-2991.1236883096|-3032.9088744563|-3032.9088744563|-3140.6765271737|-3157.5311588863|-3157.5311588863|-3157.5311588863|-3157.5311588863|-3157.5311588863|-3157.5311588863|-3157.5311588863|-3163.7012876514|-3204.1125418349|-3210.9468298566|-3210.9468298566|-3210.9468298566|-3210.9468298566|-3210.9468298566|-3210.9468298566|-3210.9468298566|-3210.9468298566|-3210.9468298566||-3210.9468298566|-3210.9468298566|-3210.9468298566|-3210.9468298566|-3210.9468298566|-3437.9686998406|-3589.4652220451|-3647.6280244946|-3697.6111447114|-3697.6111447114|-3697.6111447114|-3740.7901607904|3544.1505467391|3544.1505467391|3544.1505467391|3544.1505467391|3544.1505467391|3544.1505467391|3493.4520531401||3493.4520531401|3493.4520531401|3383.0704359755|3383.0704359755|3375.8091802166|3375.8091802166|3371.843533574|3306.7150373045|3153.514838237|3153.514838237|3153.514838237|3153.514838237|3153.514838237|3153.514838237|3153.514838237|3153.514838237|3123.9053758188|3115.1726397987|3103.5251553319|3036.5835059243|3025.8150065826|2986.5722295362|2917.6913661513|2903.7486001868|2903.7486001868|2870.4252403396|2870.4252403396|2870.4252403396|2870.4252403396|2835.8058225996|2830.0312796824|2830.0312796824|2830.0312796824|2830.0312796824|2807.328915888|2807.328915888|2807.328915888|2774.6529825778|2774.6529825778|2721.0649927887|2721.0649927887|2721.0649927887|2721.0649927887|2721.0649927887|2721.0649927887|2721.0649927887|2721.0649927887|2721.0649927887|2721.0649927887|||2721.0649927887|2721.0649927887|2721.0649927887||-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2894.4435044793|-2907.2705605325|-2909.7172894806|-2943.0861598525|-2943.0861598525|-2999.9846220584|-3000.4591997554|-3000.4591997554|-3000.4591997554|-3000.4591997554|-3000.4591997554|-3000.4591997554|-3000.4591997554|-3000.4591997554||-3000.4591997554|-3000.4591997554|-3000.4591997554|-3000.4591997554|-3018.6132095746|-3018.6132095746|-3021.2646773051|-3064.6829747834|-3110.9533053149|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368||2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368||2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2896.3961402368|2846.994757779|2846.994757779|2846.994757779|2846.994757779|2846.994757779|2846.994757779|2846.994757779|2846.994757779|2846.994757779|2846.994757779||2846.994757779|2846.994757779||||2846.994757779|2818.3830641989|2811.0645157766|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396|2799.5374108396
04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH||-2491.4264707333|-2491.4264707333|-2491.4264707333|-2491.4264707333|-2491.4264707333|-2491.4264707333|-2491.4264707333|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881||-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2508.6896735881|-2519.4329706534|-2555.453300726|-2582.4758896956|2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232||2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232|2415.4619757232|2342.2355285813|2262.3834411267|-2422.0771127431||-2422.0771127431|-2422.0771127431|-2422.0771127431|-2422.0771127431||-2422.0771127431|-2422.0771127431|-2422.0771127431|-2467.669014159|-2470.5766823989|-2507.9740915544|-2536.748990616|-2553.9433229066|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134||-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2601.770189134|-2806.0779879266|-2885.2533199185|2778.3852000906|2720.8446667673|-2864.5111258699|-2864.5111258699|-2864.5111258699|2714.1132621243|2714.1132621243|2714.1132621243|2714.1132621243|2714.1132621243|2714.1132621243|2667.6429162028||2667.6429162028|2647.9087957809|2640.3071552851|2640.3071552851|2639.6482992381|2639.6482992381|2639.6482992381|2639.6482992381|2639.6482992381|2639.6482992381|2639.6482992381|2639.6482992381|2639.6482992381|2594.4981102646|2593.997900294|2586.3865558822|2568.6840196076|2568.6840196076|2555.6862408884|2555.6862408884|2555.6862408884|-2709.0645220474|-2709.0645220474|-2709.0645220474|-2709.0645220474|-2709.0645220474|-2709.0645220474|-2709.0645220474|-2709.0645220474|-2709.0645220474|-2709.0645220474|-2709.0645220474|-2755.3216911638|-2814.2463235154|-2861.8292483504|-2874.921387056|-2877.0819593284|-2877.0819593284|2676.8907958204|2676.8907958204|2676.8907958204|2676.8907958204|2676.8907958204|2676.8907958204|2664.2953286894|2644.9114763215|2641.4588711435|2641.4588711435|2641.4588711435|||2641.4588711435|2641.4588711435|2516.3861014228||2516.3861014228|2516.3861014228|2516.3861014228|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119|2454.7127177119||2420.7363530133|2420.0959477925|2396.4954975472|2393.1061083858|2356.9047169286|2356.9047169286|2356.9047169286|2356.9047169286|2356.9047169286|2356.9047169286|2356.9047169286|2356.9047169286|2356.9047169286|2356.9047169286|2356.9047169286|2356.9047169286|-2618.5974248719||-2618.5974248719|-2618.5974248719|-2618.5974248719|-2618.5974248719|-2618.5974248719|-2667.8304720799|-2778.978302311|-2952.8434287894||-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2981.4926986549|2804.8027760176|2804.8027760176|2804.8027760176|2804.8027760176|2754.1697511307|2732.5969480059|2732.5969480059||2732.5969480059|2732.5969480059||||2732.5969480059|2732.5969480059|2732.5969480059|2694.1382074147|2694.1382074147|2675.6257860163|2663.2786511292|2655.3929456991|2613.1671315266|2613.1671315266|2613.1671315266
04635|952678|/equities/nagase-co-ltd|TOPIX500||-3231.2566771241|-3252.8963079157|-3290.8847865729|-3332.4830961922|-3351.7696792759|-3351.7696792759|-3351.7696792759|3164.001911264|3164.001911264|3164.001911264|3164.001911264|3164.001911264|3164.001911264|3157.2799014045|3141.438149882|3141.438149882|3141.26461098|3102.1273455334|3052.030383926||-3245.3192278144|-3245.3192278144|-3245.3192278144|-3245.3192278144|-3245.3192278144|-3245.3192278144|-3245.3192278144|-3288.4658086827|-3297.5731207585|3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625||3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625|3129.1620986625|3104.6245540695|3064.5550050241|3064.5550050241||3033.6722278045|3021.1212014821|3021.1212014821|3021.1212014821||3021.1212014821|3021.1212014821|3021.1212014821|3021.1212014821|3021.1212014821|3021.1212014821|3021.1212014821|3021.1212014821|3021.1212014821|2984.7457794245|2974.6619771384|2938.5133079315|2932.7260447059|2932.7260447059|2932.7260447059|2932.7260447059|2912.7511607843|2907.8901786492|2902.6001984992|2880.9446649991|2872.0496277767|2767.8884753075|2719.3205281194|-3039.8375094894||-3039.8375094894|-3039.8375094894|-3039.8375094894|-3039.8375094894|-3039.8375094894|-3307.7638994327|3181.4571776366|3181.4571776366|3181.4571776366|3181.4571776366|3181.4571776366|3181.4571776366|3181.4571776366|3181.4571776366|3181.4571776366|3181.4571776366|3181.4571776366|3181.4571776366|3156.6746418184||3126.5119034795|3126.5119034795|3107.6623795145|3107.6623795145|3107.6623795145|3107.6623795145|3107.6623795145|3068.8470883495|3049.7745426105|3039.6939362339|3013.7710402599|2952.9122669555|-3104.1867360957|-3104.1867360957|-3104.1867360957|-3104.1867360957|-3104.1867360957|-3104.1867360957|-3104.1867360957|-3104.1867360957|-3104.1867360957|-3104.1867360957|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2938.7162393583|2553.6800019615|2553.6800019615|||2553.6800019615|2553.6800019615|2553.6800019615||2510.2271572605|2510.2271572605|2510.2271572605|2510.2271572605|2510.2271572605|2510.2271572605|2510.2271572605|2510.2271572605|2510.2271572605|2510.2271572605|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2504.6447121667|2496.577457963||2457.9659974852|2457.9659974852|2395.1847672641|2395.1847672641|2395.1847672641|2395.1847672641|2395.1847672641|2395.1847672641|2395.1847672641|2395.1847672641|2395.1847672641|2395.1847672641|2395.1847672641|2394.2054065906|2394.2054065906|2394.2054065906|2394.2054065906||2363.8948962118|2350.4687108852|2350.4687108852|2350.4687108852|2350.4687108852|2342.9392467561|2342.9392467561|2342.9392467561||2324.917804841|2324.917804841|2324.917804841|2324.917804841|2322.4086720455|2318.542417072|2318.542417072|2318.542417072|2303.3025591214|2303.3025591214|2303.3025591214|2303.3025591214|2303.3025591214|2303.3025591214|2291.530621246|2273.186932245|2273.186932245|2273.186932245|2273.186932245|2269.1521469389|2266.2523854877|2265.0304283197|2239.5060314663|-2323.7715180455||-2323.7715180455|-2323.7715180455||||-2323.7715180455|-2323.7715180455|-2323.7715180455|-2323.7715180455|-2323.7715180455|-2323.7715180455|-2323.7715180455|-2334.2919975871|-2334.2919975871|-2336.4077750968|-2365.4279475132
04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500||-1813.9696451061|-1813.9696451061|-1813.9696451061|1728.0647765312|1728.0647765312|1728.0647765312|1728.0647765312|1728.0647765312|1728.0647765312|1728.0647765312|1728.0647765312|1716.419477199|1716.419477199|1693.4938635545|1671.8542928383|1659.3103253759|-1722.8609729734|-1722.8609729734|-1722.8609729734||-1722.8609729734|-1722.8609729734|-1722.8609729734|-1722.8609729734|-1722.8609729734|-1722.8609729734|-1737.2344144149|-1760.0937937943|-1766.0208819936|-1768.9398688818|-1772.4331876465|-1777.6018646231|-1777.6018646231|-1777.6018646231||-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231||-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231||-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231||-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1777.6018646231|-1843.4742940257|1754.7073457043|1754.7073457043|1754.7073457043|1754.7073457043|1754.7073457043|1754.7073457043|1754.7073457043|1754.7073457043|-1810.5898374772|-1810.5898374772|-1810.5898374772|-1810.5898374772|-1810.5898374772||-1810.5898374772|-1810.5898374772|-1810.5898374772|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1810.9867275445|-1836.2074750494|-1849.7569730977|-1849.7569730977|-1849.7569730977|-1849.7569730977|-1876.0116951823|-1876.0116951823|-1905.5685502026|-1940.6039446695|-1948.7821607439|-2075.3412897155|-2100.5180996839|2013.3597192835|2013.3597192835|2013.3597192835|2013.3597192835|2013.3597192835|2013.3597192835|2013.3597192835|2013.3597192835|2013.3597192835|2013.3597192835|2013.3597192835|1998.4757853689|-2102.1793589093|-2102.949287677|-2120.4714307522|-2134.384923058|||-2141.7888033978|-2145.1542259975|-2148.2274254705||-2148.2274254705|-2148.2274254705|-2148.2274254705|-2148.2274254705|-2148.2274254705|-2148.2274254705|-2174.2962042846|-2174.2962042846|-2203.6790569801|-2203.6790569801|-2203.6790569801|-2203.6790569801|-2215.6805852462|-2215.6805852462|-2215.6805852462|-2215.6805852462|-2219.1728724958|-2227.1365249954|-2244.9625438125|-2244.9625438125|-2244.9625438125|-2244.9625438125|2122.6511744685|2122.6511744685|2122.6511744685|2118.6401938539|2117.9057709488||2105.923078832|2101.4145320355|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2199.3217495131|-2227.1966043372||-2227.1966043372|-2235.5795603746|-2273.866178194|-2280.3224422149|-2280.3224422149|-2294.691602461|-2323.7488919271|-2323.7488919271||-2324.4709910301|-2342.245545589|-2368.27431712|-2368.27431712|-2368.27431712|-2368.27431712|-2368.27431712|-2368.27431712|-2368.27431712|-2368.27431712|-2368.27431712|-2374.0084161975|-2374.0084161975|2275.5269076012|2275.5269076012|2275.5269076012|2275.5269076012|2275.5269076012|2275.5269076012|2268.3910084458|2267.9344538286|2264.8993931429|2244.165992381|2223.1844359789||2208.3438177543|2172.2153530604||||2168.7392811782|2146.5714235313|2139.1904705904|2136.8555192474|2136.8555192474|2133.4934694603|2133.4934694603|2133.4934694603|2133.4934694603|2133.4934694603|2133.4934694603
04637|952895|/equities/nankai-electric-railway|TOPIX500||2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2353.9426691551|2338.4267934081|2338.4267934081|2338.4267934081|2338.4267934081|2330.7678921922|2330.7678921922|2330.7678921922|2301.6309913247|2268.9233236941|2251.6183008569||2251.6183008569|2225.3536676188|2195.0874084653|2136.597120517|-2303.1023203494|-2303.1023203494|-2321.4470226104|-2360.4966917893|-2375.162990877|-2400.5144343078|-2402.3005881688|-2402.3005881688|-2402.3005881688|-2402.3005881688||-2402.3005881688|-2421.2784312987|-2439.8093681097|-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656||-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656||-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656|-2443.222450656|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377||-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2462.471966377|-2598.4966293077|-2720.6629214531|-2723.6297568914|-2723.6297568914|-2723.6297568914|-2723.6297568914|2600.181637487|2600.181637487|2600.181637487|2593.5355109561|2593.5355109561|2593.5355109561|2588.5394566179|2579.1783415035||2579.1783415035|2566.8375447295|2566.8375447295|2566.8375447295|2566.8375447295|2566.8375447295|2566.8375447295|2566.8375447295|2566.8375447295|2566.8375447295|2566.8375447295|2552.4583830328|-2671.436740274|-2671.436740274|-2671.436740274|-2671.436740274|-2671.436740274|-2671.436740274|-2671.436740274|-2671.436740274|-2689.5130447488|-2732.6533830543|-2740.9615825204|-2740.9615825204|-2740.9615825204|-2740.9615825204|-2740.9615825204|-2740.9615825204|-2740.9615825204|-2740.9615825204|-2740.9615825204|-2748.2906472449|-2771.5859202025|-2771.5859202025|-2771.5859202025|-2771.5859202025|-2790.678800225|-2825.2542224723|-2841.7190980415|-2841.7190980415|-2841.7190980415|-2844.160108935|-2871.9655129424|-2871.9655129424|-2871.9655129424|-2872.9616810471|-2885.7352011635|-2908.6021002018|-2908.6021002018|||-2933.1412224465|-2974.3513582738|-3061.7237314154||-3104.1652571282|-3145.100285698|-3154.9584448986|-3154.9584448986|-3154.9584448986|-3154.9584448986|-3178.6760498874|-3184.5567220971|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|3023.6877907312|2995.7997416434|2995.7997416434||2961.1663796038|2960.0439046886|2960.0439046886|2960.0439046886|2960.0439046886|2960.0439046886|2960.0439046886|2960.0439046886|2960.0439046886|2915.2710052095|2865.5511168995|2858.6679076661|2836.8177667692|2836.8177667692|2836.8177667692|2836.8177667692|2836.8177667692||2836.8177667692|2836.8177667692|2836.8177667692|2836.8177667692|2836.8177667692|2836.8177667692|2836.8177667692|2836.8177667692||2836.8177667692|2836.8177667692|2836.8177667692|2836.8177667692|2808.0752964103|-2953.0945504407|-2953.0945504407|-2953.0945504407|-2953.0945504407|-2953.0945504407|-2963.7161671563|-2976.1290746182|-2989.448971798|2855.0033557203|2855.0033557203|2855.0033557203|2855.0033557203|2855.0033557203|2855.0033557203|2855.0033557203|2855.0033557203|2855.0033557203|2826.3092841337|-2939.1400871328||-2939.1400871328|-2939.1400871328||||-2939.1400871328|-2939.1400871328|-2939.1400871328|-2939.1400871328|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233
04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH||-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13265.690714298|-13424.100793664|-13489.556437405|-13699.507152672|-14034.452391857|-14087.983601998|-14087.983601998|-14087.983601998|-14087.983601998|-14087.983601998|-14087.983601998|-14087.983601998|-14087.983601998||-14087.983601998|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517||12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12982.322547517|12954.802830575|12876.009877419|12876.009877419|12876.009877419|12876.009877419|12680.288752688|12547.887348997|12547.887348997||12420.152609997|-13490.799600283|-13490.799600283|-13490.799600283||-13490.799600283|-13490.799600283|-13490.799600283|-13490.799600283|-13490.799600283|12441.23708233|12441.23708233|12441.23708233|12441.23708233|12051.6523137|11602.669237444|11464.831128845|11464.831128845|11464.831128845|11464.831128845|11464.831128845|11464.831128845|11327.867920938|11256.797689932|11183.386322146|11069.04035794|10891.711508823|10840.235009803|10510.816677559||-12135.01987746|-12135.01987746|-12135.01987746|-12135.01987746|-12135.01987746|-13382.3554194|-13821.290033889|-13821.290033889|-13821.290033889|-13821.290033889|-13821.290033889|-13821.290033889|13195.168352705|13195.168352705|13195.168352705|13195.168352705|13195.168352705|13195.168352705|13195.168352705||13195.168352705|13195.168352705|13195.168352705|13195.168352705|13195.168352705|13195.168352705|13109.631503006|12762.646114451|12455.717904945|12442.819485522|12442.819485522|12442.819485522|12361.743872802|12087.77096978|11955.473204969|11955.473204969|11955.473204969|11955.473204969|11666.481970659|11666.481970659|11666.481970659|11666.481970659|11666.481970659|11666.481970659|11425.813300732|11187.848111924|11139.355816554|11139.355816554|11139.355816554|11139.355816554|11139.355816554|11139.355816554|11139.355816554|11139.355816554|10971.22868506|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|||-11641.489197262|-11641.489197262|-11641.489197262||-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|-11641.489197262|10855.394774949|10855.394774949|10855.394774949|10855.394774949|10855.394774949|10669.129351789|10669.129351789|10654.032613099|10456.147347888|10442.716875196|10442.716875196|10442.716875196|10442.716875196|10442.716875196|10442.716875196|10442.716875196|10442.716875196|10442.716875196|10442.716875196|10442.716875196|10303.018750218||9978.900891931|9978.900891931|9978.900891931|9724.5233279535|9724.5233279535|9724.5233279535|9724.5233279535|9724.5233279535|9724.5233279535|9542.8372125563|9542.8372125563|9542.8372125563|9486.4741359825|9486.4741359825|9486.4741359825|9486.4741359825|9486.4741359825||9204.2990946235|9204.2990946235|9204.2990946235|9204.2990946235|9093.6101051372|9072.4182012833|9072.4182012833|9072.4182012833||9072.4182012833|9072.4182012833|9072.4182012833|9072.4182012833|9072.4182012833|9072.4182012833|8897.0962000412|8897.0962000412|8897.0962000412|8897.0962000412|8897.0962000412|8897.0962000412|8897.0962000412|8897.0962000412|8829.8291111569|8610.4767901744|8539.585322416|8525.9281360177|8464.8001679231|8464.8001679231|8303.5557421368|8291.7286023742|8153.4762248602|8013.8069165114||7948.3965739015|7916.7266787098||||7916.7266787098|7916.7266787098|7916.7266787098|7774.1963096776|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093
04639|952566|/equities/net-one-systems|TOPIX500||4428.730278135|4422.9780868167|4417.5867631296|4410.4852923663|4404.0947692958|4394.6608547732|4385.6231719702|4374.470191078|4361.7446567533|4355.6847614238|4355.6847614238|4340.0941793598|4329.653881152|4329.653881152|4329.653881152|4327.1154235023|4089.5726927803|3433.8596608783|3433.8596608783||3433.8596608783|3387.0107343092|-3592.3609445066|-3592.3609445066|-3592.3609445066|-3592.3609445066|-3620.7343827851|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635||3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635||3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635||3416.1475151635|3416.1475151635|3416.1475151635|3416.1475151635|3335.4660681031|3335.4660681031|3304.9067423367|3237.3408248186|3216.5565738501|3216.5565738501|3191.8961931668|3171.4402146298|3159.2669051442|3090.1854501602|3047.9282779558|3015.4758643953|2943.4731826615|2871.7506975483|2871.7506975483|2871.7506975483|2871.7506975483|2827.5757168016|2827.5757168016|2827.5757168016||2798.4097624164|2798.4097624164|2798.4097624164|-2921.3089352884|-2921.3089352884|-3039.2043725427|2889.7433646632|2889.7433646632|2889.7433646632|2889.7433646632|2889.7433646632|2889.7433646632|2889.7433646632|2889.7433646632|2889.7433646632|2873.7704051814|2868.9671168682|2841.3698973681|2841.3698973681||2838.5221081868|2830.3075576278|2830.3075576278|2830.3075576278|2830.3075576278|2830.3075576278|2830.3075576278|2830.3075576278|2830.3075576278|2830.3075576278|2765.286175142|2708.5124168244|2695.7637964716|2683.9597738573|2644.6497487304|2610.6663874782|-2806.3558718516|-2806.3558718516|-2806.3558718516|-2806.3558718516|-2829.8676353907|-2854.4084837674|-2911.0094264082|-2934.8993626758|2766.3769450874|2766.3769450874|2766.3769450874|2766.3769450874|2766.3769450874|2766.3769450874|2757.529938986|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|2752.0399686841|-2742.1087535197|-2742.1087535197|||-2742.1087535197|-2764.0375039108|2620.648263178||2620.648263178|2620.648263178|2620.648263178|2620.648263178|2620.648263178|2620.648263178|2620.648263178|2620.648263178|2620.648263178|2620.648263178|2620.648263178|2600.9052631827|2600.9052631827|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871|2596.299396871||2596.299396871|2596.299396871|2596.299396871|2558.3604409677|2556.6504899642|2533.8740616841|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153||-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2716.5974528153|-2765.1638364614|2581.5510537173||2581.5510537173|2581.5510537173|2581.5510537173|2581.5510537173|2581.5510537173|2288.3438937925|2288.3438937925|2288.3438937925|2288.3438937925|2274.9098819917|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2252.6604470419|2252.6604470419|2252.6604470419||2252.6604470419|2252.6604470419||||2252.6604470419|2238.428274491|2238.0878250905|2238.0878250905|2238.0878250905|2227.7651274051|2227.7651274051|2227.7651274051|2227.7651274051|2190.0248486483|2190.0248486483
04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH||-2335.0412075521|-2349.4902306134|-2350.1233252202|-2350.1233252202|-2350.1233252202|-2350.1233252202|-2350.1233252202|-2350.1233252202|-2350.1233252202|-2350.1233252202|-2379.1370280224|-2429.180031136|-2537.0333679289|-2769.1481865877|-2770.9353614585|-2770.9353614585|-2770.9353614585|-2770.9353614585|-2770.9353614585||-2788.1974098885|-2788.1974098885|-2788.1974098885|-2788.1974098885|-2788.1974098885|-2788.1974098885|-2794.9693443205|-2799.2437159117|-2814.5207954575|-2848.2731060638|-2880.5256734043|-2914.9729704492|-2923.3033004991|-2957.3913765833||-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833||-2957.3913765833|-2957.3913765833|-2957.3913765833|-2957.3913765833||-2957.3913765833|-2957.3913765833|-2957.3913765833|-2997.6498476337|-2997.6498476337|-3089.8331640375|-3107.3701822639|-3127.6613136265|-3150.686987142|-3150.686987142|-3150.686987142|-3186.4577634911|-3196.5500136736|-3196.5500136736|-3196.5500136736|-3196.5500136736|-3196.5500136736|-3196.5500136736|-3196.5500136736|-3196.5500136736|-3196.5500136736|-3196.5500136736|-3196.5500136736|-3196.5500136736||-3196.5500136736|-3196.5500136736|-3196.5500136736|-3196.5500136736|-3196.5500136736|-3411.7280827529|3107.0515471089|3107.0515471089|3107.0515471089|3107.0515471089|3107.0515471089|3107.0515471089|3107.0515471089|3107.0515471089|3107.0515471089|3107.0515471089|3107.0515471089|3107.0515471089|3055.3906078988||3040.0995159245|3040.0995159245|2974.8327954716|2901.9808838573|2837.3120931748|2788.0186463304|2788.0186463304|2788.0186463304|2681.6065107412|2681.6065107412|2681.6065107412|2674.5754615926|2674.5754615926|2674.5754615926|2674.5754615926|2674.5754615926|2674.5754615926|2674.5754615926|2674.5754615926|2623.0560684362|2605.5622982625|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|-2829.2731532347|2550.7616234239|2550.7616234239|2550.7616234239|2550.7616234239|2550.7616234239|2550.7616234239|2550.7616234239|2550.7616234239|2402.2351371376|-2596.7528596254|-2596.7528596254|-2596.7528596254|-2596.7528596254|-2596.7528596254|||-2596.7528596254|-2596.7528596254|-2596.7528596254||-2596.7528596254|-2596.7528596254|-2596.7528596254|-2596.7528596254|-2596.7528596254|-2596.7528596254|-2596.7528596254|-2596.7528596254|-2596.7528596254|-2621.7253995838|-2641.6579007208|-2641.6579007208|-2673.2865563564|-2676.4957485882|-2676.4957485882|-2678.3008317646|-2679.7201626724|-2679.7201626724|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056||-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2707.5180730056|-2759.5478588951|-2796.8309543279|-2820.5899492532||-2864.6554991702|-2881.2838879669|-2921.6292302498|-2921.6292302498|-2921.6292302498|-2921.6292302498|-2927.0602558331|-2991.3089578186||-2991.3089578186|2596.3710443246|2596.3710443246|2596.3710443246|2596.3710443246|2206.8289381384|-2586.5234020684|-2610.742123322|-2610.742123322|-2610.742123322|-2610.742123322|-2610.742123322|-2610.742123322|-2610.742123322|-2610.742123322|-2625.6301370245|-2719.7834855828|-2802.426095092|-2896.1685855539|-2896.1685855539|-2896.1685855539|-2896.1685855539|-2896.1685855539|-2896.1685855539||-2896.1685855539|-2896.1685855539||||-2896.1685855539|-2975.4095395043|-3007.9272661159|-3031.2802956843|-3060.5058840937|-3117.6033617736|-3117.6033617736|-3117.6033617736|-3117.6033617736|-3117.6033617736|-3199.6426241929
04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.4703353191|1929.2991568163|1929.2991568163|1929.2991568163|1921.992786193|1921.992786193|1915.6864291033|1888.8460323371|1854.8844803745||1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703||1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1838.7467940703|1817.7464378559|-1938.6520235398|-1938.6520235398||-1938.6520235398|-1938.6520235398|-1938.6520235398|-1938.6520235398||-1938.6520235398|-1938.6520235398|-1938.6520235398|1839.1336916237|1839.1336916237|1839.1336916237|1839.1336916237|1839.1336916237|1839.1336916237|1833.5096573597|1817.6496192886|1802.666243654|1777.8305039689|1777.8305039689|1777.8305039689|1777.8305039689|1753.3401283566|1753.3401283566|1752.2112537296|1746.5958374773|1733.3564860859|-1922.7859902885|-1922.7859902885|-1922.7859902885||-1922.7859902885|-1922.7859902885|-1922.7859902885|-1922.7859902885|-1922.7859902885|-2053.095544765|-2119.1554891108|-2119.1554891108|-2119.1554891108|-2119.1554891108|-2119.1554891108|-2121.7283212342|2041.9342396726|2041.9342396726|2041.9342396726|2041.9342396726|2041.9342396726|2041.9342396726|2015.8991551917||2012.7490613241|2012.721179249|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2102.6467625725|-2127.9713118179|-2127.9713118179|-2134.6625686865|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|2013.0506781708|||2013.0506781708|2013.0506781708|2013.0506781708||2001.6022844633|2001.6022844633|2001.6022844633|2001.6022844633|2001.6022844633|2001.6022844633|2001.6022844633|2001.6022844633|2001.6022844633|1990.8361536584|1990.8361536584|1962.951724013|1962.951724013|1962.951724013|1962.951724013|1962.951724013|1962.951724013|1962.951724013|1962.951724013|1962.951724013|1962.951724013|1962.951724013|1962.951724013|1928.1963600144|1927.7737333494|1914.7576954931|1914.7576954931||1883.3418838812|1874.6298709791|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1874.5071112002|1849.7579013336|1843.4254459262||1836.3338288069|1835.4264764521|1822.7857733976|1822.7857733976|1810.7638292907|1810.7638292907|1810.7638292907|1810.7638292907||1802.9696341864|1802.9696341864|1802.9696341864|1802.9696341864|1802.9696341864|1787.5218157627|1776.5392787193|1776.5392787193|1763.0436430215|1759.187381135|1752.351518267|1752.351518267|1752.351518267|1752.351518267|1751.8072425189|1735.2302694654|1724.0667953148|1724.0667953148|1724.0667953148|1724.0667953148|1724.0667953148|1716.5186614609|1704.5762905121|1681.8903227913||-1744.7306360607|-1744.7306360607||||-1744.7306360607|-1744.7306360607|-1744.7306360607|-1744.7306360607|-1745.6118963713|-1745.6118963713|-1749.3465515236|-1769.4961683596|-1773.6068537329|-1776.1462328297|-1776.1462328297
04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500||4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4583.816968404|4580.7870928362|4580.7870928362|4580.7870928362|4580.7870928362|4580.7870928362|4580.7870928362|4533.1132960716|4533.1132960716|4533.1132960716|4433.0703289684|4362.3003655205||4198.0004061339|4136.1671179265|4122.7967976961|4110.4964418846|4056.3758449696|4056.3758449696|4056.3758449696|4056.3758449696|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045||-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045||-4266.0524249045|-4266.0524249045|-4266.0524249045|-4266.0524249045||-4285.6138054495|-4293.3812412956|-4293.3812412956|-4323.2175818464|-4323.2175818464|4032.3585858155|4032.3585858155|4032.3585858155|4032.3585858155|3997.3428731283|3941.2698590315|3867.7998433683|3826.2206489045|3826.2206489045|3826.2206489045|3826.2206489045|3826.2206489045|3826.2206489045|3826.2206489045|3826.2206489045|3760.8562765606|3585.5069739562|-4065.6566651253|-4065.6566651253||-4065.6566651253|-4065.6566651253|-4065.6566651253|-4065.6566651253|-4065.6566651253|-4439.1185168059|-4708.2966973292|-4708.2966973292|-4708.2966973292|-4708.2966973292|-4708.2966973292|-4763.7741081436|-4952.1934534928|-4958.7326586331|-4958.7326586331|4667.3693588|4667.3693588|4667.3693588|4667.3693588||4667.3693588|4667.3693588|4667.3693588|4667.3693588|4667.3693588|4667.3693588|4667.3693588|-4890.7759000153|-4890.7759000153|-4890.7759000153|-4890.7759000153|-4890.7759000153|-4902.5843333504|-4908.1905350004|-4908.1905350004|-4908.5450388894|-4913.605598766|-4942.6173319622|-4961.9637021802|-4963.5152246447|4613.1562648305|4613.1562648305|4613.1562648305|4613.1562648305|4524.8958498117|4523.1389012713|4523.1389012713|4523.1389012713|4523.1389012713|4523.1389012713|-4912.9458008996|-4912.9458008996|-4965.6491369131|-4965.6491369131|-4998.9927616211|-4998.9927616211|-5007.3252906901|-5094.4022110808|-5094.4022110808|-5094.4022110808|-5094.4022110808|-5116.8913456453|-5171.4646242534|-5171.4646242534|-5216.4051380594|-5299.616820066|-5360.1853556288|-5392.9665533133|4887.1692832491|||4887.1692832491|4887.1692832491|4887.1692832491||4887.1692832491|4887.1692832491|4887.1692832491|4887.1692832491|4887.1692832491|4887.1692832491|4887.1692832491|4887.1692832491|4887.1692832491|4887.1692832491|4887.1692832491|4823.8386391772|4823.8386391772|4823.8386391772|4823.8386391772|4823.8386391772|4823.8386391772|4823.8386391772|4823.8386391772|4823.8386391772|4823.8386391772|4823.8386391772|4823.8386391772|4817.1526409595|4817.1526409595|4762.4473788439|4612.6081987154||4477.2868874616|4425.5611014637|4425.5611014637|4425.5611014637|4425.5611014637|4425.5611014637|4425.5611014637|4425.5611014637|4425.5611014637|4386.4012238485|4332.9458042762|4330.9397825291|4322.9551631292|4322.9551631292|4322.9551631292|4322.9551631292|4231.5057368102||4219.2285964558|4113.6428849509|4086.7072653715|4086.7072653715|4038.2858504128|3990.8176115697|3990.7245260932|3990.7245260932||3990.7245260932|3990.7245260932|3907.8050289924|3837.5611433249|3823.5679370277|3808.2073296638|3808.2073296638|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3649.2428553652|3609.603172628|3573.0590806978|3526.3989785531|3434.2766428367|3390.1962698186||3354.8291886873|3239.1435429859||||-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572
04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE||4919.0998346352|4919.0998346352|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5119.3883091463|-5131.9423569707|-5131.9423569707||-5353.396005334|-5353.396005334|-5353.396005334|-5353.396005334|-5353.396005334|-5353.396005334|-5383.3844503711|-5411.3573461371|-5411.3573461371|-5418.1192734857|-5452.0214149841|-5474.3015722046|-5505.5899481544|-5505.5899481544||-5505.5899481544|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013||5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013||5265.9671610013|5265.9671610013|5265.9671610013|5265.9671610013|5224.3464935922|5224.3464935922|5224.3464935922|5224.3464935922|5224.3464935922|5169.9260685752|5169.9260685752|5169.9260685752|5169.9260685752|5127.5289650836|5041.0877389818|4987.2085988686|4925.9539987429|4916.2266652699|4858.4185169666|4808.2427966295|4758.8808851439|4755.9478787566|4755.9478787566|4755.9478787566||4755.9478787566|4755.9478787566|4755.9478787566|4755.9478787566|4755.9478787566|4755.9478787566|4720.0929876433|4720.0929876433|4720.0929876433|4720.0929876433|4720.0929876433|4720.0929876433|4720.0929876433|4720.0929876433|4720.0929876433|4720.0929876433|4720.0929876433|4699.2699862704|4678.6888736337||4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4623.3764175325|4520.3071305916|-4791.1587437871|-4821.3986042079|-4850.4984491198|-4890.0538323554|-4895.5042581726|-4954.0602868585|-4990.1225409539|-5067.311942349|-5067.311942349|-5067.311942349|-5067.311942349|-5067.311942349|-5067.311942349|-5073.308554106|-5073.308554106|-5073.308554106|-5073.308554106|-5089.0650601178|-5180.1834001309|-5218.2565989658|-5218.2565989658|-5218.2565989658|-5218.2565989658|-5218.2565989658|-5218.2565989658|-5218.2565989658|-5218.2565989658|-5319.0240289436|4965.0933282491|4965.0933282491|4965.0933282491|4965.0933282491|4965.0933282491|4965.0933282491|||4965.0933282491|4965.0933282491|4965.0933282491||4965.0933282491|4965.0933282491|4965.0933282491|4965.0933282491|4965.0933282491|-5191.1755789197|-5191.1755789197|-5191.1755789197|-5191.1755789197|-5191.1755789197|-5191.1755789197|-5191.1755789197|-5191.1755789197|-5191.1755789197|-5191.1755789197|-5191.1755789197|-5232.3896036045|-5232.3896036045|-5287.544004005|-5340.7155600056|-5341.0728444506|-5370.8031605007|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222||5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222|5097.8277688222||5097.8277688222|5040.9197431358|4993.7997145953|4974.6107939948|4953.9008822164|4935.1245459462|4935.1245459462|4876.9693611776||4876.9693611776|4876.9693611776|4876.9693611776|4876.9693611776|4876.9693611776|4876.9693611776|4805.8942730587|4805.8942730587|4799.9936367319|4797.5484852577|4767.2262387711|4767.2262387711|4767.2262387711|4767.2262387711|4763.141932753|4763.141932753|4763.141932753|4763.141932753|4763.141932753|4763.141932753|4763.141932753|4763.141932753|4763.141932753|4691.6021475033||4637.724608337|4609.0828981522||||4598.767350003|4598.767350003|4598.767350003|4541.1303888923|4456.0893209914|4402.6129231707|4402.6129231707|4402.6129231707|4385.1740469227|4385.1740469227|4385.1740469227
04644|946187|/equities/nhk-spring-co-ltd|TOPIX500||-1882.5964556782|-1900.2738396425|-1930.2209329361|-1937.2177032623|-1947.66323112|-1947.66323112|-1947.66323112|-1947.66323112|-1947.66323112|-1947.66323112|-1947.66323112|-1947.66323112|1801.0176159012|1801.0176159012|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236||1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236|1795.9853609236||1780.8214332391|1780.8214332391|1772.5568357189|1772.5568357189|1772.5568357189|1752.1540812179|1752.1540812179|1752.1540812179|1752.1540812179|1752.1540812179|1752.1540812179|1752.1540812179|1706.0600902422|1699.4556558246||1648.8673953607|1637.9359948452|1610.4566609391|1601.0907343768||1569.0490364174|1569.0490364174|1569.0490364174|1569.0490364174|1569.0490364174|1569.0490364174|1569.0490364174|1569.0490364174|1569.0490364174|1547.2211515749|1513.011775672|1513.011775672|1513.011775672|1513.011775672|1513.011775672|1513.011775672|1509.0401586722|1509.0401586722|1509.0401586722|1504.744023052|1504.744023052|1442.2989145023|1411.804349447|1375.6992771633||1328.9034285967|1328.9034285967|-1500.0556535025|-1500.0556535025|-1500.0556535025|-1654.5062816695|-1709.8516556918|-1709.8516556918|-1709.8516556918|-1709.8516556918|-1709.8516556918|-1731.7276797619|-1731.7276797619|-1731.7276797619|-1731.7276797619|1625.1746703549|1625.1746703549|1625.1746703549|1625.1746703549||1625.1746703549|1625.1746703549|1624.0551892832|1582.2279880924|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1683.5539110989|-1693.0418655542|-1693.0418655542|-1711.2965172824|-1759.1350192027|-1776.1500213363|-1781.0031127608|-1781.0031127608|-1782.6145697343|-1812.6550774825|-1833.8111972028|-1845.3457746698|-1875.9695125786|-1875.9695125786|-1875.9695125786|1728.1474450225|1728.1474450225|1728.1474450225|1705.9115150473|1705.9115150473|1705.9115150473|1705.9115150473|1674.012794497|1631.5419938855|1604.4355487617|1531.4978115825|1531.4978115825|1531.4978115825|1531.4978115825|1531.4978115825|1531.4978115825|1531.4978115825|||1483.5312488673|1483.5312488673|1476.3124987414||1466.7924040255|1466.7924040255|1466.7924040255|1466.7924040255|1466.7924040255|1466.7924040255|1466.7924040255|1466.7924040255|1466.7924040255|1466.7924040255|1466.7924040255|1446.8804489173|1444.3949432414|1441.7166036015|1424.6851151128|1417.53461451|1417.53461451|1417.53461451|1417.53461451|1417.53461451|1417.53461451|1417.53461451|1416.9945351471|1416.9945351471|1416.9945351471|1416.9945351471|1401.7439279412||1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009||1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1385.8868459009|1186.6219522033||1186.6219522033|1186.6219522033|1186.6219522033|1186.6219522033|1186.6219522033|1177.9688357815|1170.159817535|1165.6523801115|1165.6523801115|1165.6523801115|1165.6523801115|1165.6523801115|1165.6523801115|1165.6523801115|1159.3440596069|1159.3440596069|1159.3440596069|1159.3440596069|1159.3440596069|1159.3440596069|1159.3440596069|1159.3440596069|1129.4933995632|1128.448641436||1128.448641436|1118.9273351062||||1118.9273351062|1101.1137056736|1093.7652285262|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077
04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500||4038.3907897098|3994.1564330109|-4263.8352799047|-4263.8352799047|-4263.8352799047|-4263.8352799047|-4263.8352799047|-4263.8352799047|-4263.8352799047|-4269.8169776719|-4284.9077529688|-4310.3975032987|-4336.8750572922|-4336.8750572922|-4336.8750572922|-4336.8750572922|-4336.8750572922|-4336.8750572922|-4336.8750572922||-4336.8750572922|-4336.8750572922|-4336.8750572922|-4336.8750572922|-4341.9167303246|-4371.0185892496|-4391.0762102773|-4438.4180114192|4201.7705496863|4201.7705496863|4201.7705496863|4201.7705496863|4201.7705496863|4201.7705496863||4201.7705496863|4201.7705496863|4201.7705496863|4198.8843497891|4198.8843497891|4198.8843497891|4198.8843497891|4198.8843497891|4198.8843497891|4198.8843497891|4198.8843497891|4198.8843497891|4198.8843497891|4198.8843497891||4176.4270553212|4170.6967281347|4155.2741423719|4150.7152974856||4150.7152974856|4150.7152974856|4150.7152974856|4150.7152974856|4150.7152974856|4150.7152974856|4150.7152974856|4150.7152974856|4150.7152974856|4150.7152974856|4150.7152974856|4150.7152974856|4138.5169972063|4103.5744413403|4096.9160459336|3992.5733843707|3913.4704270786|3851.0782523095|3738.031391455|3691.8838969873|3691.8838969873|-3971.0610283089|-3971.0610283089|-3971.0610283089||-3971.0610283089|-3971.0610283089|-3971.0610283089|-3971.0610283089|-3971.0610283089|3690.6675103628|3690.6675103628|3690.6675103628|3690.6675103628|3690.6675103628|3622.6305670698|3574.145074522|3524.1544129901|3524.1544129901|3511.3937922112|3497.0486580125|3454.8318422361|3396.9652373285|3396.9652373285||3366.1280414761|-3580.9653383994|-3580.9653383994|-3580.9653383994|-3580.9653383994|-3604.7948204438|-3636.0498004931|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3482.7019636721|3481.1509847281|3481.1509847281|-3701.0323495904|-3701.0323495904|-3701.0323495904|-3701.0323495904|-3701.0323495904|-3701.0323495904|-3762.3692773226|-3814.2991970251|-3846.2213300279|-3865.4125889199|-3887.9584321332|-3907.3427023703|-3928.2766836355|-3928.2766836355|-3928.2766836355|-3940.0296484839|-3985.644053871|-4079.8267265233|-4082.1834041659|-4082.1834041659|-4082.1834041659|-4082.1834041659|-4082.1834041659|||-4082.1834041659|-4082.1834041659|-4082.1834041659||-4082.1834041659|-4082.1834041659|-4082.1834041659|-4082.1834041659|-4082.1834041659|-4082.1834041659|-4125.0371157399|-4190.0045152858|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3954.5999488145|3918.9443812525|3918.9443812525|3855.5493125028|3846.070387521||3846.070387521|3846.070387521|3811.0313426185|3811.0313426185|3777.1459362427|3764.8283163491|3764.8283163491|3718.920351499|3679.9003003461|3679.9003003461|3679.9003003461|3679.9003003461|3679.9003003461|3679.9003003461|3679.9003003461|3679.9003003461|3679.9003003461||3679.9003003461|3632.2781114957|3598.9756794396|3565.4205919008|3565.4205919008|3558.7930426911|3558.7930426911|3558.7930426911||3558.7930426911|3558.7930426911|3558.7930426911|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084||-3650.6737530084|-3650.6737530084||||-3656.2754153487|-3656.2754153487|-3656.2754153487|-3656.2754153487|-3656.2754153487|-3656.2754153487|-3660.6949059431|3465.2246039164|3465.2246039164|3465.2246039164|3465.2246039164
04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH||-3007.7613694205|-3028.4910090455|-3028.4910090455|-3028.4910090455|-3028.4910090455|-3028.4910090455|-3028.4910090455|-3028.4910090455|-3028.4910090455|-3028.4910090455|-3083.684454495|-3136.3758697469|-3136.3758697469|-3197.5565219409|-3205.6739132677|-3256.7765702975|-3309.6128558861|2928.0495590339|2928.0495590339||2928.0495590339|2928.0495590339|2928.0495590339|2825.5550655932|2762.116739548|-3146.061399797|-3146.061399797|-3146.061399797|-3177.5682219966|-3219.4916320946|-3219.4916320946|-3277.2407023273|-3321.5174470304|-3420.4082744782||-3430.9536383091|-3506.7262647879|-3557.0291830976|-3611.0879812196|-3672.3987422464|-3672.3987422464|-3695.8626447487|-3695.8626447487|-3785.7918274985|-3876.4353638872|-3999.0948487636|-4088.8276097373|-4142.2528997082|-4190.003221898||-4227.0869132199|-6044.7858891906|-6044.7858891906|-6044.7858891906||-6137.1644570516|-6137.1644570516|-6137.1644570516|-6165.1227864834|-6165.1227864834|-6233.8030960927|-6322.2812178808|-6385.7013532009|-6417.5493113868|-6417.5493113868|-6417.5493113868|-6417.5493113868|-6457.8334582097|-6457.8334582097|-6457.8334582097|-6457.8334582097|-6457.8334582097|-6457.8334582097|-6457.8334582097|-6457.8334582097|-6457.8334582097|-6457.8334582097|-6457.8334582097|-6457.8334582097||-6457.8334582097|-6457.8334582097|-6457.8334582097|-6457.8334582097|-6457.8334582097|-6993.4260646774|-7201.0845163082|-7216.0383514536|-7240.5426127262|-7268.3623857404|-7268.3623857404|-7268.3623857404|-7268.3623857404|-7268.3623857404|-7268.3623857404|-7268.3623857404|-7385.4582063782|-7418.3496375039|-7418.3496375039||-7423.7978566584|-7423.7978566584|-7423.7978566584|-7426.1516748869|-7426.1516748869|-7510.557416541|-7546.2860183789|-7607.2066870876|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7654.3221915725|-7686.1076439167|-7686.1076439167|-7799.3418265741|-8017.2686961935|-8056.6318846594|7378.1420897909|7378.1420897909|7378.1420897909|7378.1420897909|7378.1420897909|7378.1420897909|7345.9470244332|7345.9470244332|7259.2744715925|6984.8049684361|6829.7832982623|6816.2036647359|6796.3439621505|6796.3439621505|6796.3439621505|6796.3439621505|6796.3439621505|6796.3439621505|6796.3439621505|6796.3439621505|6796.3439621505|||6796.3439621505|6796.3439621505|6742.3821801672||6416.8135335191|6327.853967837|6327.853967837|6327.853967837|6327.853967837|6327.853967837|6327.853967837|6327.853967837|6130.0599642633|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|6010.1121086196|5913.1801206885||5610.7001340983|5359.5001489981|-5812.9764759971|-5812.9764759971|-5812.9764759971|5453.8564091707|5453.8564091707|5453.8564091707|5453.8564091707|5453.8564091707|5453.8564091707|5453.8564091707|5453.8564091707|5453.8564091707|5453.8564091707|5453.8564091707|-5817.0761766997||-5817.0761766997|-5817.0761766997|-5817.0761766997|-5817.0761766997|-5817.0761766997|-5817.0761766997|-5817.0761766997|-5817.0761766997||-5817.0761766997|-5817.0761766997|-5830.8624185552|-5852.9026872836|-5887.8798608439|-5887.8798608439|-5908.3665120488|-5956.9627911654|-5995.269295855|-5995.269295855|-5995.269295855|-5995.269295855|-5995.269295855|-5995.269295855|-5995.269295855|-5995.269295855|-5995.269295855|5696.1876351274|5696.1876351274|5605.3751501415|5545.1298149895|5545.1298149895|5442.0886833217|5399.4318703574||5392.2576337305|5381.1452268278||||5381.1452268278|5343.2785690808|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132
04647|946266|/equities/nifco-inc|TOPIX500||3496.2346021819|3496.2346021819|3496.2346021819|3496.2346021819|3496.2346021819|3496.2346021819|3489.2073720517|3489.2073720517|3489.2073720517|3489.2073720517|3489.2073720517|3489.2073720517|3489.2073720517|3489.2073720517|3489.2073720517|3489.2073720517|3489.2073720517|3408.952635613|3357.3427600161||-3592.1519669832|-3592.1519669832|-3592.1519669832|-3592.1519669832|-3592.1519669832|-3592.1519669832|-3608.3355188703|-3623.6611344077|-3623.6611344077|-3665.8457048975|-3696.3285609972|-3739.0872899969|3509.7159790406|3509.7159790406||3509.7159790406|3509.7159790406|3509.7159790406|3509.7159790406|3509.7159790406|3509.7159790406|3509.7159790406|3509.7159790406|3509.7159790406|3509.7159790406|3509.7159790406|3460.0018630917|3460.0018630917|3460.0018630917||3460.0018630917|3460.0018630917|3460.0018630917|3460.0018630917||3460.0018630917|3460.0018630917|3460.0018630917|3460.0018630917|3460.0018630917|3460.0018630917|3460.0018630917|3460.0018630917|3460.0018630917|3460.0018630917|3460.0018630917|3444.4465145463|3413.7183494959|3370.0203883288|3353.9115425876|3282.0128250973|-3559.9092185387|-3559.9092185387|-3559.9092185387|-3559.9092185387|-3559.9092185387|-3559.9092185387|-3559.9092185387|-3559.9092185387||-3559.9092185387|-3559.9092185387|-3559.9092185387|-3559.9092185387|-3559.9092185387|-3823.8435761541|-3944.3074923437|-3944.3074923437|-3944.3074923437|-3944.3074923437|-3944.3074923437|3716.4035318269|3716.4035318269|3716.4035318269|3716.4035318269|3716.4035318269|3716.4035318269|3716.4035318269|3716.4035318269||3716.4035318269|3716.4035318269|3706.6186079814|3706.6186079814|3706.6186079814|3706.6186079814|3706.6186079814|3693.7065953106|3693.7065953106|3693.7065953106|3620.3406614562|3586.6003851991|3586.6003851991|3586.6003851991|3586.6003851991|3586.6003851991|3533.6772831991|3533.6772831991|3533.6772831991|3533.6772831991|3533.6772831991|3533.6772831991|3533.6772831991|3533.6772831991|3515.0303146656|-3805.2801555595|-3805.2801555595|-3805.2801555595|-3805.2801555595|-3805.2801555595|-3805.2801555595|-3805.2801555595|-3805.2801555595|-3805.2801555595|-3852.2557283994|-3886.6174759994|-3915.4638622215|-3974.7334159333|-3974.7334159333|-3974.7334159333|-3974.7334159333|-3974.7334159333|-3974.7334159333|-3974.7334159333|-3974.7334159333|3675.5503161105|3675.5503161105|3675.5503161105|3675.5503161105|||3675.5503161105|3675.5503161105|3675.5503161105||3675.5503161105|3675.5503161105|3675.5503161105|3675.5503161105|3675.5503161105|3675.5503161105|3675.5503161105|3675.5503161105|3675.5503161105|3675.5503161105|3675.5503161105|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3672.2833707443|3662.8148563826||3556.3498404251|3537.1853182385|3537.1853182385|3537.1853182385|3537.1853182385|3537.1853182385|3537.1853182385|3537.1853182385|3537.1853182385|3533.2059091539|-3857.8746240605|-3857.8746240605|-3857.8746240605|-3857.8746240605|-3884.4718045116|-3909.1503759403|-3909.1503759403||-3910.7226399337|-3940.8029332596|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906||3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3599.8004898363|3599.8004898363||3599.8004898363|3439.1672714028||||-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3729.4716785511
04648|946227|/equities/nihon-kohden-corp|TOPIX500||-2268.814799847|-2268.814799847|-2268.814799847|-2272.6553331634|-2300.144814626|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834|2145.2361064834||2145.2361064834|2145.2361064834|2131.0678960927|2093.7421067697|2080.7412297441|2078.9578927747|2078.9578927747|2078.9578927747|2078.9578927747|2078.9578927747|2078.9578927747|2001.8150501383|2001.8150501383|2001.8150501383||2001.8150501383|2001.8150501383|2001.8150501383|2001.8150501383|2001.8150501383|2001.8150501383|2001.8150501383|2001.8150501383|2001.8150501383|2001.8150501383|2001.8150501383|1968.4056112647|1959.5933472404|1959.5933472404||1926.5481636005|1906.9979595561|1904.4699550623|1895.317845756||1895.317845756|1872.2976063955|1807.7195626617|1802.493958513|1793.5690630035|1793.5690630035|1793.5690630035|1793.5690630035|1793.5690630035|1793.095736045|1793.095736045|1793.095736045|1793.095736045|1793.095736045|1793.095736045|1793.095736045|1761.7452622722|-2000.5071000706|-2000.5071000706|-2000.5071000706|-2000.5071000706|-2000.5071000706|-2000.5071000706|-2000.5071000706||-2000.5071000706|-2000.5071000706|-2000.5071000706|-2000.5071000706|-2006.9801111896|-2360.8667902106|-2442.5464335674|2242.4356764496|2242.4356764496|2242.4356764496|2242.4356764496|2242.4356764496|2242.4356764496|2242.4356764496|2242.4356764496|2242.4356764496|-2436.4778100829|-2436.4778100829|-2436.4778100829||-2448.3920112032|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2275.5060839054|2227.367871006|2195.0476344511|2151.605808575|2151.605808575|2151.605808575|2137.0620095277|2101.1879249286|2101.1879249286|2101.1879249286|2101.1879249286|2101.1879249286|2101.1879249286|2101.1879249286|2101.1879249286|2101.1879249286|2045.3754721429|2037.2505246032|2027.4252394501|2027.4252394501|2027.4252394501|||2027.4252394501|2006.083599389|1999.9262215433||1992.0354586955|1992.0354586955|1977.4727885129|1977.4727885129|1951.5253205699|1949.0780301325|1949.0780301325|1949.0780301325|1949.0780301325|1932.2255890361|1932.0006544846|-2070.6063659256|-2070.6063659256|-2070.6063659256|-2070.6063659256|-2070.6063659256|-2082.5626288063|-2092.1207744735|-2092.1207744735|-2092.1207744735|-2092.1207744735|-2092.1207744735|-2092.1207744735|-2092.1207744735|-2115.8286383038|-2130.4286369013|-2130.4286369013||-2130.4286369013|-2130.4286369013|-2130.4286369013|-2132.6151521126|-2139.9057245695|-2142.2857502054|-2142.2857502054|-2142.2857502054|-2142.2857502054|-2142.2857502054|-2142.2857502054|-2142.2857502054|-2142.2857502054|-2142.2857502054|-2142.2857502054|-2142.2857502054|-2142.2857502054||-2142.2857502054|-2142.2857502054|-2142.2857502054|-2142.2857502054|-2142.2857502054|-2142.2857502054|-2142.2857502054|-2142.2857502054||-2142.2857502054|-2142.2857502054|-2142.2857502054|-2216.0397224504|-2297.8774693894|2218.2770057741|2218.2770057741|2218.2770057741|2218.2770057741|2218.2770057741|2218.2770057741|2218.2770057741|2218.2770057741|2218.2770057741|2218.2770057741|2218.2770057741|2218.2770057741|2218.2770057741|2218.2770057741|2218.2770057741|2218.2770057741|2218.2770057741|2163.9744508601|2129.8327231779||2109.8974701976|2087.4382348119||||2087.4382348119|2045.2924831243|2029.1860923604|1955.1789915115|-1911.1049202197|-1911.1049202197|-1911.1049202197|-1911.1049202197|-1911.1049202197|-1911.1049202197|-1911.1049202197
04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH||-675.60556149332|-675.60556149332|-675.60556149332|-675.60556149332|-685.522835253|-687.23096264547|-692.23994221893|-704.79438024325|-716.69929510535|646.64145717578|646.64145717578|646.64145717578|646.64145717578|646.64145717578|646.64145717578|646.64145717578|646.64145717578|646.64145717578|630.70158788846||616.9740001061|604.29335989979|-623.37406937711|-623.37406937711|-623.37406937711|-623.37406937711|-623.37406937711|-634.54897411259|-645.99328897167|-653.60160707163|-653.60160707163|-656.54621922889|-668.70690618532|-675.49804129444||-675.49804129444|-681.93955700293|-681.93955700293|-685.43285467774|-692.57698876953|-692.57698876953|-692.7459837878|-692.7459837878|-692.7459837878|-692.7459837878|-692.7459837878|-692.7459837878|-692.7459837878|-692.7459837878||-692.7459837878|-692.7459837878|-692.7459837878|-692.7459837878||-694.00663576791|-694.82736133878|-694.82736133878|-700.41092093571|-700.41092093571|-718.91771637713|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687||-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-720.70339714687|-782.80934372655|-809.80966281586|-809.80966281586|-896.85619439718|-896.85619439718|-896.85619439718|-896.85619439718|851.89461813944|851.89461813944|851.89461813944|851.89461813944|851.89461813944|851.89461813944|849.09402286761||824.78221440043|809.20245705408|808.10767247703|808.10767247703|808.10767247703|808.10767247703|808.10767247703|808.10767247703|808.10767247703|808.10767247703|808.10767247703|808.10767247703|804.31964829262|792.28297035226|777.59219267113|754.90798507513|749.84780731004|735.51640677503|735.51640677503|723.0904682483|708.30018355067|-776.03989025998|-776.03989025998|-776.03989025998|-776.03989025998|-776.03989025998|-776.03989025998|-776.03989025998|-776.03989025998|-776.03989025998|-776.03989025998|-784.62763210853|-785.26960750774|-790.12734981328|-793.16368268099|-798.68188320892|-810.72432281459|-828.76592034195|-831.10481649385|-831.10481649385|-835.83921517495|-835.83921517495|-835.83921517495|-835.83921517495|-835.83921517495|-848.19911373063|-849.63791431767|-865.70387112299|-865.70387112299|||-865.70387112299|-865.70387112299|-923.29585854661||-923.29585854661|-923.29585854661|-923.29585854661|-923.29585854661|-923.29585854661|-923.29585854661|-935.49797539814|-935.49797539814|-955.03108241937|-970.93451974548|-987.42162607527|-987.42162607527|-996.23350103814|-996.23350103814|-1004.8813318611|-1004.8813318611|-1004.8813318611|-1004.8813318611|-1036.7847792705|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157||934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157|934.95988791157||930.98647175798|930.98647175798|930.98647175798|883.23496861998|863.09803564333|863.09803564333|863.09803564333|863.09803564333||863.09803564333|863.09803564333|863.09803564333|863.09803564333|863.09803564333|836.24782077232|819.4087182301|770.78744096422|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|726.24856177591||717.97119995758|717.97119995758||||717.97119995758|705.07357381897|694.365053538|691.92599692011|691.92599692011|681.81222761631|681.07063932183|681.07063932183|674.59519183198|674.59519183198|674.59519183198
04650|946271|/equities/nihon-unisys-ltd|TOPIX500||-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4681.3516522213|-4693.3351691347|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318|-4710.2666706318||4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4608.9950064102|4607.710293048||4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048|4607.710293048||4607.710293048|4607.710293048|4550.9837819213|4550.9837819213||4550.9837819213|4550.9837819213|4550.9837819213|4550.9837819213|4512.0595300874|4512.0595300874|4512.0595300874|4512.0595300874|4512.0595300874|4450.8439223193|4387.2154692437|-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909||-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909|-4665.0104485909|4452.0830609179|4452.0830609179|4452.0830609179|4420.814512131|4348.062766463|4348.062766463|4348.062766463|4348.062766463|4348.062766463|4348.062766463|4348.062766463|4348.062766463|4348.062766463|4348.062766463||4348.062766463|4348.062766463|4348.062766463|4348.062766463|4348.062766463|4348.062766463|4348.062766463|4348.062766463|4297.0141849589|4219.4046499544|4216.4496110604|4150.9440122894|4146.5129370699|4146.5129370699|4146.5129370699|4146.5129370699|4146.5129370699|4146.5129370699|4045.5143745221|3990.2699504682|3990.2699504682|3990.2699504682|3990.2699504682|3990.2699504682|3990.2699504682|3990.2699504682|3989.7838894669|3989.7838894669|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|-4236.5545334555|||-4298.0605927284|-4366.9562141426|4420.8691968495||4420.8691968495|4420.8691968495|4420.8691968495|4420.8691968495|4420.8691968495|4420.8691968495|4420.8691968495|4420.8691968495|4420.8691968495|4420.8691968495|4420.8691968495|4372.4434529006|4372.4434529006|4358.4371698895|-4647.1583296913|-4647.1583296913|-4647.1583296913|-4647.1583296913|-4693.3981441014|-4784.9423823349|-4800.3804248166|-4827.72211909|4543.6208406297|4543.6208406297|4543.6208406297|4543.6208406297|4498.8564895885||4478.8405439872|4466.2117155414|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866|4455.9920011866||4370.4526765249|4370.4526765249|4370.4526765249|4359.6601972669|4359.6601972669|4359.6601972669|4359.6601972669|4359.6601972669||4359.6601972669|4359.6601972669|4359.6601972669|4359.6601972669|4359.6601972669|4289.0113302966|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4196.4322487963|4196.4322487963|4196.4322487963||4196.4322487963|4196.4322487963||||4196.4322487963|4195.9163565386|4195.9163565386|4167.6848405985|4119.2609339983|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498
04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500||1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538|1892.6136258538||1892.6136258538|1892.6136258538|1869.6540287264|1856.2266985849|1839.8074428721|1835.4114744103|1835.4114744103|1835.4114744103|1835.4114744103|1835.4114744103|1835.4114744103|1826.9339190251|1826.9339190251|1819.9055775708||1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708|1819.9055775708||1819.9055775708|1808.0895306342|1796.2487764959|1796.2487764959||1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1796.2487764959|1778.9708627732|-1881.0761656409|-1881.0761656409|-1881.0761656409|-1881.0761656409|-1881.0761656409|-1881.0761656409|-1881.0761656409|-1881.0761656409|-1881.0761656409||-1881.0761656409|-1881.0761656409|-1881.0761656409|-1881.0761656409|-1881.0761656409|1764.2161651017|1764.2161651017|1764.2161651017|1763.6299637207|1763.6299637207|1763.6299637207|1763.6299637207|1763.6299637207|1763.6299637207|1763.6299637207|1763.6299637207|1763.6299637207|1742.6166263563|1725.4073626181||1703.9389323884|1703.9389323884|1703.9389323884|1703.9389323884|1703.9389323884|1703.9389323884|1703.9389323884|1703.9389323884|1703.368562947|1703.368562947|1703.368562947|1700.8817366078|1645.2574851198|1639.3885255415|1639.3885255415|1639.3885255415|1552.4594728239|1432.7909778726|-1526.009532976|-1526.009532976|-1526.009532976|-1526.009532976|-1526.009532976|-1526.009532976|-1526.009532976|-1526.0620643548|-1526.0620643548|-1526.0620643548|-1526.0620643548|-1526.0620643548|-1526.0620643548|-1526.0620643548|-1532.7911826165|-1543.9902029072|-1545.4335587858|-1558.0650653176|-1572.1556281306|-1589.5062534785|1485.6561814357|1485.6561814357|1485.6561814357|1485.6561814357|1485.6561814357|1485.6561814357|1485.6561814357|1479.7013127063|1469.6194139262|1469.6194139262|1469.6194139262|||1469.6194139262|1469.6194139262|1469.6194139262||1442.3271265846|-1526.9436311154|-1526.9436311154|-1526.9436311154|-1526.9436311154|-1526.9436311154|-1526.9436311154|-1526.9436311154|-1526.9436311154|-1526.9436311154|-1526.9436311154|-1526.9436311154|-1526.9436311154|-1526.9436311154|-1526.9436311154|-1526.9436311154|-1526.9436311154|-1526.9436311154|-1532.4929234616|-1546.8709763679|-1546.8709763679|-1546.8709763679|-1546.8709763679|-1546.8709763679|-1546.8709763679|-1546.8709763679|-1546.8709763679||-1546.8709763679|-1546.8709763679|-1546.8709763679|-1546.8709763679|-1546.8709763679|-1546.8709763679|-1558.3983070754|-1562.8036745282|-1574.0631784299|-1574.0631784299|-1590.1951982555|-1615.839611707|-1615.839611707|-1615.839611707|1542.7932661483|1542.7932661483|1542.7932661483||1542.7932661483|1542.7932661483|1542.7932661483|1542.7932661483|1542.7932661483|1542.7932661483|1542.7932661483|1542.7932661483||1542.7932661483|1542.7932661483|1542.7932661483|1542.7932661483|1542.7932661483|1542.7932661483|1522.7147401648|1519.3487960469|1519.3487960469|1519.3487960469|1519.3487960469|1519.3487960469|1519.3487960469|1519.3487960469|1519.3487960469|1519.3487960469|1519.3487960469|1519.3487960469|1519.3487960469|1519.3487960469|1514.0664148727|1514.0664148727|1500.1987858336|1500.1987858336||1500.1987858336|1478.1653175929||||-1555.9793569006|-1555.9793569006|-1555.9793569006|-1555.9793569006|-1555.9793569006|-1555.9793569006|-1555.9793569006|-1564.7415732519|-1564.7415732519|-1564.7415732519|-1579.6573036132
04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500||-1913.6798195214|-1935.7553550238|-1959.7281722487|1805.4491861098|1805.4491861098|1805.4491861098|1805.4491861098|1805.4491861098|1805.4491861098|1805.4491861098|1805.4491861098|1805.4491861098|1805.4491861098|1805.4491861098|1805.4491861098|1776.6657623442|1772.8580794665|1772.8580794665|1772.8580794665||1772.8580794665|1772.8580794665|1758.9811994073|1714.2547097467|1714.2547097467|1714.2547097467|1714.2547097467|1714.2547097467|1714.2547097467|1714.2547097467|1688.2830108297|1671.1755675886|1649.0957717264|1649.0957717264||1649.0957717264|1631.023079696|1588.6923107733|1572.0470119704|1514.2189021893|-1549.0056618438|-1549.0056618438|-1549.0056618438|-1549.0056618438|-1549.0056618438|-1549.0056618438|-1549.0056618438|-1549.0056618438|-1549.0056618438||-1549.0056618438|-1549.0056618438|-1549.0056618438|-1549.0056618438||-1549.0056618438|-1549.0056618438|-1549.0056618438|-1569.3951798265|-1573.7446442516|-1591.4107158351|-1592.3452398168|1452.0739961973|1452.0739961973|1452.0739961973|1452.0739961973|1452.0739961973|1452.0739961973|1452.0739961973|1452.0739961973|1452.0739961973|1426.2488846637|-1608.3286340145|-1608.3286340145|-1608.3286340145|-1608.3286340145|-1608.3286340145|-1608.3286340145|-1608.3286340145||-1608.3286340145|-1608.3286340145|-1608.3286340145|-1608.3286340145|-1608.3286340145|-1727.7262600161|1645.9096440259|1645.9096440259|1645.9096440259|1645.9096440259|1645.9096440259|1645.9096440259|1645.9096440259|1645.9096440259|1645.9096440259|1645.9096440259|1645.9096440259|1645.9096440259|1625.6092510643||1625.6092510643|1625.6092510643|1606.9825011826|1597.2027790917|1585.4293569034|1585.4293569034|1580.8659521149|1558.6010579054|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1651.7518246058|-1668.5575828953|-1683.7584254392|-1699.3704727103|-1702.3504426753|-1702.3504426753|-1702.3504426753|-1719.3893807503|-1719.4604230559|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|1581.0012414516|||1581.0012414516|1581.0012414516|1581.0012414516||1581.0012414516|1581.0012414516|1581.0012414516|-1623.7391153001|-1623.7391153001|-1623.7391153001|-1623.7391153001|-1624.0990170001|-1638.8877966668|-1639.124254656|-1639.124254656|-1639.124254656|-1639.124254656|-1639.124254656|-1639.124254656|-1639.124254656|-1646.7949917119|-1646.7949917119|-1646.7949917119|-1646.7949917119|-1646.7949917119|-1650.799990791|1545.1387139647|1545.1387139647|1545.1387139647|1545.1387139647|1545.1387139647||1471.0985710718|1459.0064689987|1459.0064689987|1459.0064689987|1459.0064689987|1459.0064689987|1459.0064689987|1459.0064689987|1459.0064689987|1446.5905211097|1433.5685445799|1433.5685445799|1420.9565329546|1420.9565329546|1420.9565329546|1420.9565329546|1420.9565329546||1420.9565329546|1418.7364604377|-1570.3890014362|-1570.3890014362|-1570.3890014362|-1570.3890014362|-1570.3890014362|-1570.3890014362||-1570.3890014362|1433.8179678437|1433.8179678437|1433.8179678437|1433.8179678437|1433.8179678437|1433.8179678437|1433.8179678437|1433.8179678437|1433.8179678437|1425.0684788194|1425.0684788194|1410.8623195302|1410.8623195302|1406.6706099814|1406.6706099814|1406.6706099814|1406.6706099814|1406.6706099814|1406.6706099814|1406.6706099814|1406.6706099814|1376.189566646|-1452.4666497764||-1452.4666497764|-1452.4666497764||||-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764
04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH||8204.5200210048|8056.2444677831|7965.5494086479|7834.6099394619|7834.6099394619|7834.6099394619|7834.6099394619|7834.6099394619|7834.6099394619|7834.6099394619|7834.6099394619|7834.6099394619|7834.6099394619|7834.6099394619|7721.7888216243|7713.301014351|7713.301014351|-8169.2233939777|-8169.2233939777||7783.9272433333|7783.9272433333|7754.3636037037|7743.5706707818|7712.9118564243|7688.7432872761|7688.7432872761|7688.7432872761|7640.9612994185|7640.9612994185|7640.9612994185|7576.1236660205|7533.0776488647|7533.0776488647||7533.0776488647|7533.0776488647|7533.0776488647|7533.0776488647|7533.0776488647|7533.0776488647|7533.0776488647|7533.0776488647|7533.0776488647|7533.0776488647|7533.0776488647|-8037.963976006|-8037.963976006|-8037.963976006||-8037.963976006|-8037.963976006|-8037.963976006|-8037.963976006||-8114.0710844511|-8143.1865240137|-8143.1865240137|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7549.8704955218|7548.1894394687|7373.4882660763|7322.2647400848|7256.0719334276|7151.0799260306|7012.5888067007|6945.3208963341|6797.6343292601||6703.9270325113|-7775.8092782941|-7775.8092782941|-7775.8092782941|-7775.8092782941|-8544.2880869934|-8621.5978744371|-8768.1487950574|-8768.1487950574|-8768.1487950574|-8768.1487950574|-8845.0542167304|-8959.1713519227|-9029.0237243585|-9054.3596937317|-9119.010770813|-9139.6230786811|8572.9953838118|8572.9953838118||8572.9953838118|8572.9953838118|8406.9393153464|8376.8584571228|8376.8584571228|8376.8584571228|8376.8584571228|8376.8584571228|8375.398285692|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8341.8775965836|8280.0306628706|8209.3674031896|8077.0193368773|8039.7437076415|7888.7097108943|7888.7097108943|7888.7097108943|7888.7097108943|7888.7097108943|7888.7097108943|7888.7097108943|7888.7097108943|7888.7097108943|7888.7097108943|7886.5663454381|7756.8514949313|7670.3349943681|7362.4833270756|7254.9814745285|-7837.8369548206|-7837.8369548206|-7837.8369548206|||-7837.8369548206|-7837.8369548206|-7837.8369548206||-7837.8369548206|-7837.8369548206|-7915.4299498006|-7923.4183124837|-7923.4183124837|-7923.4183124837|-7986.0902777555|-7986.0902777555|-7986.0902777555|-8056.1558641728|-8142.538103917|-8142.538103917|-8197.3616886404|-8197.3616886404|-8197.3616886404|-8197.3616886404|-8378.0129873782|-8383.9033193092|-8582.5036881213|-8662.0689031254|-8662.0689031254|-8662.0689031254|-8662.0689031254|-8662.0689031254|-8662.0689031254|-8662.0689031254|-8662.0689031254||-8662.0689031254|-8662.0689031254|-8662.0689031254|-8662.0689031254|-8729.7987812504|-8731.5542013893|-8738.9491126548|-8791.4990140609|-8865.4432272357|-8865.4432272357|-8914.8813635952|-8988.9943259193|-8988.9943259193|-8988.9943259193|-9009.0213581132|-9009.0213581132|-9009.0213581132||-9009.0213581132|-9009.0213581132|-9009.0213581132|-9009.0213581132|8427.5538788726|8427.5538788726|8241.0043098584|8211.6714553982||8071.3571726647|8003.0212965473|8003.0212965473|8003.0212965473|8003.0212965473|7885.8014406082|7862.3349340091|7825.259177789|7825.259177789|7696.5590854529|7696.5590854529|7696.5590854529|7696.5590854529|7696.5590854529|7696.5590854529|7696.5590854529|7625.2114547369|7625.2114547369|7625.2114547369|7625.2114547369|7576.4571719299|7482.9524132555|7312.1693480617|7022.5214978463||6955.930724069|6955.930724069||||6955.930724069|6831.0341378544|6759.204597616|6679.0606640178|6667.4840939152|6667.4840939152|6667.4840939152|6667.4840939152|6623.6699895478|6623.6699895478|6623.6699895478
04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500||3281.4679795427|3281.4679795427|3281.4679795427|3281.4679795427|3281.4679795427|3268.6310883808|3228.701209312|3226.9580105436|3226.9580105436|3226.9580105436|3226.9580105436|3226.9580105436|3226.9580105436|3226.9580105436|3226.9580105436|3226.9580105436|3226.9580105436|3226.9580105436|3226.9580105436||3226.9580105436|3226.9580105436|-3445.5473106398|-3445.5473106398|-3445.5473106398|-3445.5473106398|-3476.003855473|-3476.003855473|-3476.003855473|3350.3153364316|3350.3153364316|3350.3153364316|3350.3153364316|3350.3153364316||3350.3153364316|3350.3153364316|3350.3153364316|3350.3153364316|3350.3153364316|3300.9059293684|3284.8546027341|3284.8546027341|3284.8546027341|3284.8546027341|3284.8546027341|3236.6717808156|-3412.0013368984|-3412.0013368984||-3412.0013368984|-3412.0013368984|-3412.0013368984|-3412.0013368984||-3412.0013368984|-3427.2115270351|-3427.2115270351|-3463.4216383149|3231.37684604|3231.37684604|3231.37684604|3231.37684604|3231.37684604|3231.37684604|3231.37684604|3231.37684604|3231.37684604|3231.37684604|3231.37684604|3231.37684604|3219.9742733778|3217.8571276269|3217.8571276269|3203.7856973632|3192.4285526258|-3493.9446306124|-3493.9446306124|-3493.9446306124||-3493.9446306124|-3493.9446306124|-3493.9446306124|-3493.9446306124|-3493.9446306124|-3680.3829229027|-3714.489047914|-3714.489047914|-3714.489047914|-3714.489047914|-3714.489047914|-3729.7656087933|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028||-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3750.083222028|-3793.0286691704|-3793.0286691704|-3793.3096324116|-3795.2155955699|-3795.2155955699|-3813.9062172998|-3831.6793393808|-3831.6793393808|-3831.6793393808|-3831.6793393808|-3831.6793393808|-3831.6793393808|-3835.1437104231|-3877.2152338034|-3901.0169264482|-3937.9076960536|-3952.9376317132|||3691.6936178067|3691.6936178067|3691.6936178067||3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3691.6936178067|3577.5739893615|3577.5739893615|3577.5739893615|3577.5739893615|3577.5739893615||3577.5739893615|3577.5739893615|3577.5739893615|3577.5739893615|3577.5739893615|3577.5739893615|3577.5739893615|3577.5739893615|3577.5739893615|3577.5739893615|3568.8044326239|3455.9493695821|3453.5372580178|3453.5372580178|3453.5372580178|3453.5372580178|3453.5372580178||3453.5372580178|3453.5372580178|3453.5372580178|3453.5372580178|3453.5372580178|3453.5372580178|3453.5372580178|3452.5413977976||3372.657108664|3347.1263493333|3347.1263493333|3347.1263493333|3214.4181659259|3138.6868510288|3123.9853900319|3109.8726555911|3078.4696173234|3059.1329081371|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3050.2695929811|3036.7995477568|3014.443941952||2967.3947252253|2967.3947252253||||2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253
04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||7421.2503367682|-7661.5993212955|-7661.5993212955|-7661.5993212955|-7661.5993212955|-7661.5993212955|-7668.110356995|-7703.1425956333|-7703.1425956333|-7703.1425956333|-7703.1425956333|-7707.5062423919|-7707.5062423919|-7707.5062423919|-7707.5062423919|-7731.8852193139|-7731.8852193139|-7731.8852193139|-7731.8852193139||-7735.2452724083|-7735.2452724083|-7735.2452724083|-7735.2452724083|-7735.2452724083|-7735.2452724083|-7738.5503026758|-7826.2781140843|7524.3729573604|7524.3729573604|7524.3729573604|7504.9234041486|7504.9234041486|7482.4600879954||7482.4600879954|7482.4600879954|7424.0667644393|7392.0186271548|7382.2806956856|7382.2806956856|7382.2806956856|7272.9229952062|7180.8033280069|7168.9115160579|7168.9115160579|7051.1794622866|-7446.9105164876|-7446.9105164876||-7446.9105164876|-7446.9105164876|-7446.9105164876|-7446.9105164876||-7446.9105164876|7017.835547321|7017.835547321|7017.835547321|7017.835547321|7017.835547321|7017.835547321|7017.835547321|7017.835547321|7017.835547321|7017.835547321|7017.835547321|7017.835547321|6981.3172748011|6880.1858608901|6781.8731787668|6682.3866404528|6682.3866404528|6644.5962671698|-7224.8011371265|-7224.8011371265|-7224.8011371265|-7224.8011371265|-7224.8011371265||-7224.8011371265|-7224.8011371265|-7224.8011371265|-7224.8011371265|-7224.8011371265|-7465.5983884205|-7465.5983884205|-7465.5983884205|-7465.5983884205|-7465.5983884205|-7465.5983884205|-7465.5983884205|-7483.2759871339|-7500.2858433745|-7500.2858433745|-7500.2858433745|-7500.2858433745|-7500.2858433745|-7500.2858433745||-7500.2858433745|-7500.2858433745|-7500.2858433745|-7548.873159305|-7631.3590658944|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7673.529216797|-7694.6991297744|-7789.832366416|-7901.3619983675|-7901.3619983675|-7901.3619983675|-7901.3619983675|-7901.3619983675|-7906.4439844324|-7906.4439844324|-7906.4439844324|-7906.4439844324|-7906.4439844324|-7946.6698068592|-7946.6698068592|-7946.6698068592|-7946.6698068592|-7946.6698068592|-7946.6698068592|-7946.6698068592|-7946.6698068592|-7946.6698068592|-8033.3553409547|-8144.6485690798|7791.0494648671|7791.0494648671|7791.0494648671|7791.0494648671|7791.0494648671|7791.0494648671|||7791.0494648671|7791.0494648671|7791.0494648671||7791.0494648671|7791.0494648671|7771.8882942968|7742.9869936631|7714.9184552882|7714.9184552882|7714.9184552882|7714.9184552882|7714.9184552882|7631.0205058758|7576.8005620842|-7912.5983131227|-7912.5983131227|-7912.5983131227|-7912.5983131227|-7912.5983131227|-7966.4352959229|-7966.4352959229|-7966.4352959229|-7966.4352959229|-7966.4352959229|-7966.4352959229|-7966.4352959229|-7966.4352959229|-7966.4352959229|-7966.4352959229|-7966.4352959229||-7966.4352959229|-7966.4352959229|-7966.4352959229|-7966.4352959229|-8028.8169954699|-8035.9407351481|-8035.9407351481|-8132.4341501645|-8189.7026545241|-8189.7026545241|-8227.5585050268|-8347.4538944742|-8379.9463573034|-8379.9463573034|-8379.9463573034|-8426.4959525593|-8617.828836177||-8623.1343656507|-8623.1343656507|-8629.4270729452|-8672.7523032724|-8812.947003636|-8838.0522262622|8367.8448172601|8367.8448172601||8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8362.0603067522|8362.0603067522|8362.0603067522|8362.0603067522|8347.1781186136|8309.6979095706|8271.6761448157|8271.6761448157|8271.6761448157|8143.6401609063|8126.6001787848|8052.5001986498|8047.1113318331|7917.5681464812||7829.131273868|7742.0174117787||||7742.0174117787|7742.0174117787|7742.0174117787|7708.3301379985|7708.3301379985|7611.836851548|7611.836851548|7611.836851548|7611.836851548|7611.836851548|7611.836851548
04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500||1234.6566605118|1234.6566605118|1234.6566605118|1234.6566605118|1224.9518450131|1204.5576055701|1193.3695617446|1187.378387713|1187.378387713|1187.378387713|1187.378387713|1187.378387713|1187.378387713|1166.6148752367|-1233.9529695327|-1233.9529695327|-1233.9529695327|-1233.9529695327|-1233.9529695327||-1233.9529695327|-1233.9529695327|-1233.9529695327|-1233.9529695327|-1233.9529695327|-1233.9529695327|-1236.6144105919|-1248.5437895466|-1266.270877274|-1282.8009747489|-1286.3344163876|-1296.4271293196|-1307.7411702397|-1307.7411702397||-1307.7411702397|-1307.7411702397|-1307.7411702397|-1307.7411702397|-1307.7411702397|-1307.7411702397|-1307.7411702397|-1307.7411702397|-1307.7411702397|-1307.7411702397|-1321.3235224886|-1323.158669739|-1323.158669739|-1325.7040774878||-1326.1595713139|-1326.1595713139|-1326.1595713139|-1334.8439681265||-1337.0488534739|-1341.094263548|-1341.094263548|-1344.9311895654|-1344.9311895654|-1346.680480945|-1346.680480945|-1351.7560899389|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626||-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1352.7085873626|-1428.9262081807|1337.0819909103|-1297.5186085805|-1297.5186085805|-1297.5186085805|-1297.5186085805|-1298.965120645|1242.5217181577|1242.5217181577|1242.5217181577|1242.5217181577|1242.5217181577|1242.1074646197|1227.4670296567||1227.4670296567|1227.4670296567|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1269.9087476505|-1274.0379479507|-1274.0379479507|-1274.0379479507|-1274.0379479507|-1284.2505530256|-1284.2505530256|-1298.2506144729|-1307.8438830004|-1307.8438830004|-1307.8438830004|-1307.8438830004|-1307.8438830004|-1313.4932033337|-1323.8535592597|-1323.9334064935|-1323.9334064935|-1326.2037849927|-1334.8653166586|-1347.7592465456|1275.1080680603|1275.1080680603|1275.1080680603|1275.1080680603|1275.1080680603|1275.1080680603|1275.1080680603|1266.4534089559|1247.8371210621|-1311.2912603429|||-1311.2912603429|-1311.2912603429|-1311.2912603429||-1311.2912603429|-1311.2912603429|-1326.6291781587|-1327.3730153069|-1327.3730153069|-1327.3730153069|-1346.4144614521|-1350.4205350995|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837|1279.5691483837||1256.9078268973|-1323.2106122954|-1323.2106122954|-1323.2106122954|-1323.2106122954|-1323.2106122954|-1323.2106122954|-1323.2106122954|-1323.2106122954|-1323.2106122954|-1325.5574974665|-1325.5574974665|-1325.5574974665|-1325.5574974665|-1325.5574974665|-1325.5574974665|-1325.5574974665||-1325.5574974665|-1325.5574974665|-1325.5574974665|-1325.5574974665|-1325.5574974665|-1325.5574974665|-1325.5574974665|-1325.5574974665||-1325.5574974665|-1330.9527749628|-1338.9475277364|-1349.2194752627|-1353.5949592081|-1353.5949592081|-1353.5949592081|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|-1366.932576726|-1366.932576726||-1366.932576726|-1366.932576726||||-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1377.7028630289
04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500||-1587.5858482618|-1587.5858482618|-1587.5858482618|-1594.9565029131|-1594.9565029131|-1594.9565029131|-1594.9565029131|-1594.9565029131|-1594.9565029131|-1594.9565029131|-1594.9565029131|-1594.9565029131|-1595.8961143479|-1619.2734603866|-1624.5260670962|-1650.6400745514|-1654.211193946|-1662.180486353|-1662.180486353||-1665.8116515034|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566||1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1576.5833462566|1573.4384183153|1573.4384183153|1573.4384183153|1573.4384183153|1554.0982425725|1551.3313806361|-1624.9857825846||-1624.9857825846|-1624.9857825846|-1624.9857825846|-1624.9857825846||-1624.9857825846|-1624.9857825846|-1624.9857825846|-1642.4022007218|-1642.4022007218|1559.0136401132|1559.0136401132|1559.0136401132|1559.0136401132|1553.2373779035|1546.3193087817|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243||-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1642.4109261243|-1750.1232512492|-1798.7809498123|-1798.7809498123|-1798.7809498123|-1798.7809498123|-1798.7809498123|-1798.7809498123|-1831.5899442359|-1847.711049151|-1858.8456101677|-1859.430412925|-1859.430412925|-1859.430412925|-1859.430412925||-1859.430412925|-1859.430412925|-1859.430412925|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1861.7274379473|-1876.0860421637|-1889.2622690708|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1788.2271206416|1781.9856713004|1781.9856713004|1781.9856713004|1781.9856713004|1781.9856713004|1781.9856713004|1778.3174125561|1775.4146312687|1775.4146312687|1775.4146312687|||1775.4146312687|1775.4146312687|1775.4146312687||1770.6058906841|1770.6058906841|1770.6058906841|1770.6058906841|1770.6058906841|1770.6058906841|1770.6058906841|1770.6058906841|1770.6058906841|1770.6058906841|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1768.9724433159|1760.5249370177|1754.583263353|1752.3064979667|1752.3064979667||1724.007219963|1718.39691107|1700.2743456333|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864||-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864|-1802.5946179864||-1802.5946179864|-1812.8273533183|-1832.4192814647|-1838.5769794052|1737.3647639045|1737.3647639045|1737.3647639045|1737.3647639045|1737.3647639045|1737.3647639045|1737.3647639045|1733.2386265605|1709.9873628451|1695.0474125919|1695.0474125919|1695.0474125919|1695.0474125919|1695.0474125919|1695.0474125919|1695.0474125919|1695.0474125919|1695.0474125919|1688.2749028799|1682.3640776295||1682.3640776295|1666.1099723821||||1666.1099723821|1653.2333026468|1627.5925584965|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266
04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH||-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1075.7863570835|-1089.4681752154|-1152.1146364156|-1164.1829293506|-1172.4264559884|-1172.4264559884|-1194.3071733205|-1202.9246370227|1090.0352983252|1090.0352983252||1090.0352983252|1090.0352983252|1090.0352983252|1090.0352983252|-1096.9095001024|-1096.9095001024|-1108.3994445583|-1122.8049383981|-1129.8388204423|-1140.4337289411|-1140.4337289411|-1163.315254379|1039.7257057718|1039.7257057718||1039.7257057718|1039.7257057718|1039.7257057718|1039.7257057718|1039.7257057718|1021.5502540393|1021.5502540393|993.02806004366|987.83673338185|974.01303709094|955.98670787883|879.14076211797|879.07863339171|-914.55515714534||-914.55515714534|-914.55515714534|-914.55515714534|859.68076419044||859.68076419044|859.68076419044|859.68076419044|859.68076419044|859.68076419044|859.68076419044|859.68076419044|859.68076419044|859.68076419044|859.68076419044|859.68076419044|853.66418590959|853.66418590959|853.66418590959|850.01018418665|849.07797293525|840.50887441482|828.0986172457|828.0986172457|809.63582134351|809.63582134351|809.63582134351|809.63582134351|809.63582134351||809.63582134351|809.63582134351|809.63582134351|-915.0279984167|-915.0279984167|-977.78664998774|-993.39123436503|-993.39123436503|-993.39123436503|-993.39123436503|-993.39123436503|-993.39123436503|-1014.1791099607|-1037.0323579642|-1045.2359655005|-1049.2177299507|-1055.0363727154|-1062.8080768991|-1062.8080768991||-1062.8080768991|-1062.8080768991|-1062.8080768991|-1062.8080768991|-1062.8080768991|-1100.2763020605|-1100.2763020605|-1100.2763020605|-1100.2763020605|-1109.8903356227|-1117.0725951364|-1121.6129376155|-1121.6129376155|-1121.6129376155|-1121.6129376155|-1121.6129376155|-1121.6129376155|-1121.6129376155|-1124.5653550808|-1124.5653550808|-1141.2670612009|-1142.5118181817|-1142.5118181817|-1142.5118181817|-1142.5118181817|-1142.5118181817|-1142.5118181817|-1142.5118181817|-1142.5118181817|-1142.5118181817|-1142.5118181817|-1142.5118181817|-1149.8464646463|-1151.0511909214|-1151.0511909214|-1167.3902121349|-1185.8502357054|1101.5836958773|1101.5836958773|1101.5836958773|1097.8985509748|1087.2761677498|1050.3624086108|1043.2360095676|1035.373343964|1021.3314932933|1003.9516592148|1000.4740657943|991.49896199361|||964.77662443735|949.50180493039|-1045.4547910207||-1045.4547910207|-1045.4547910207|-1045.4547910207|-1045.4547910207|-1045.4547910207|-1051.7608606014|-1074.7547586763|-1074.7547586763|-1074.7547586763|-1074.7547586763|-1079.5459983658|-1079.5459983658|-1096.4955537398|-1110.1895041554|-1119.2661157282|-1128.4901285869|-1131.6976896134|-1131.6976896134|-1148.8029884593|-1160.419987177|-1163.6257234828|-1163.6257234828|-1163.6257234828|-1163.6257234828|-1167.6396927586|-1170.9208745818|-1170.9208745818||-1170.9208745818|-1170.9208745818|-1170.9208745818|-1170.9208745818|-1172.7176384243|-1177.9084871381|-1201.2316523756|-1206.4921333255|-1206.4921333255|-1206.4921333255|-1206.4921333255|-1206.4921333255|-1206.4921333255|-1206.4921333255|-1206.4921333255|-1206.4921333255|-1206.4921333255||-1206.4921333255|-1206.4921333255|-1206.4921333255|-1208.1301481394|-1220.9501645993|-1229.9834748341|1113.4112968459|1113.4112968459||1111.0894923723|1111.0894923723|1111.0894923723|1111.0894923723|1111.0894923723|1111.0894923723|1111.0894923723|1111.0894923723|1111.0894923723|1095.2105470804|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1083.2475288159|1083.2475288159|1079.8103961809|1079.8103961809||1079.8103961809|1076.1702421987||||-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882
04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500||-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-887.5155473199|-888.18394146655|-890.77647094636|-890.77647094636|-894.47385660707|-900.6376184523|-912.708464947|-919.00940549666|-924.73267277407|-925.51352350872|-925.51352350872|-925.51352350872|-925.51352350872||-934.73724834302|-939.48583149224|-941.25526823997|-941.25526823997|-941.25526823997|-941.25526823997|-945.67252026663|-960.30280029626|-963.83644477362|919.30778422229|919.30778422229|919.30778422229|919.30778422229|919.30778422229||919.30778422229|919.30778422229|919.30778422229|919.30778422229|919.30778422229|919.30778422229|919.30778422229|919.30778422229|919.30778422229|902.56420469144|894.29356076826|-954.859711061|-954.859711061|-954.859711061||-954.859711061|-954.859711061|-954.859711061|-954.859711061||-954.859711061|-954.859711061|-954.859711061|901.43714432107|901.43714432107|901.43714432107|901.43714432107|901.43714432107|901.43714432107|901.43714432107|901.43714432107|901.43714432107|901.43714432107|901.43714432107|886.09682702341|872.88536335934|-938.62882025955|-938.62882025955|-938.62882025955|-938.62882025955|-938.62882025955|-938.62882025955|-938.62882025955|-938.62882025955||-938.62882025955|-938.62882025955|-938.62882025955|-938.62882025955|-938.62882025955|-989.53304999374|934.2698352322|934.2698352322|934.2698352322|934.2698352322|934.2698352322|934.2698352322|934.2698352322|934.2698352322|934.2698352322|934.2698352322|934.2698352322|922.52103598382|-967.86962965429||-967.86962965429|-967.86962965429|-967.86962965429|-967.86962965429|-967.86962965429|-972.57736628255|-977.36374031394|-982.57082257105|-994.02313619005|-1002.8248594939|-1002.8248594939|-1004.0372441412|-1004.0372441412|-1004.0372441412|-1004.0372441412|-1004.0372441412|-1004.0372441412|-1004.0372441412|-1004.0372441412|-1004.0372441412|-1012.3191601569|-1016.4101779521|-1027.8315279881|-1027.8315279881|-1027.8315279881|-1027.8315279881|-1027.8315279881|-1027.8315279881|-1027.8315279881|-1027.8315279881|-1027.8315279881|-1027.8315279881|-1031.8128088757|-1035.4602578712|-1035.4602578712|-1054.6780643013|-1069.3089603348|-1090.954400372|-1096.1061733498|-1096.1061733498|-1096.1061733498|-1113.951303722|-1151.5241758901|-1151.5241758901|-1151.5241758901|-1151.5241758901|-1151.5241758901|-1151.5241758901|-1151.5241758901|||-1151.5241758901|-1151.5241758901|-1151.5241758901||-1151.5241758901|-1168.2490843223|-1176.9434270248|-1179.5252771259|-1179.5252771259|-1179.5252771259|-1183.6391968065|-1191.5435520073|-1208.826168897|-1211.7176528079|-1211.7176528079|-1211.7176528079|-1218.1334443041|-1218.1334443041|-1218.1334443041|-1218.1334443041|-1235.648271449|1155.0850923264|1155.0850923264|1155.0850923264|1155.0850923264|1155.0850923264|1155.0850923264|1140.3723248071|1132.0248053412|1131.2497837125|-1212.8912075221||-1212.8912075221|-1212.8912075221|-1212.8912075221|-1212.8912075221|-1212.8912075221|-1212.8912075221|-1212.8912075221|-1212.8912075221|-1216.464453731|-1216.464453731|-1230.9605041455|-1235.8450046061|-1254.0500051179|-1263.3546956855|-1263.3546956855|-1263.3546956855|-1263.3546956855||-1263.3546956855|-1263.3546956855|-1263.3546956855|-1263.3546956855|-1263.3546956855|-1271.8941063173|-1317.3267847969|-1396.5297608855||1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1268.7941547944|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1239.4046891302|1239.4046891302||1239.4046891302|1239.4046891302||||1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302
04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH||4015.8340126239|4015.8340126239|3961.3711251377|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609||3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3922.7914539609|3868.1016155121|3799.9462394579|3764.711699277|3764.711699277||3764.711699277|3764.711699277|3764.711699277|3764.711699277|3764.711699277|3680.7907769745|3624.3230855272|3585.2817160785|3585.2817160785|3585.2817160785|3585.2817160785|3585.2817160785|3457.8685734205|3288.1872892397||3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397||3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3288.1872892397|3251.163320049|3251.163320049|3192.4592444989|3147.5102716655|3139.2336351839|3057.8707057599|3040.4118952887|2998.0146855417|2998.0146855417|2939.9607617129||-3301.9379808076|-3301.9379808076|-3301.9379808076|-3301.9379808076|-3301.9379808076|-3474.0977564528|-3577.8863960587|3380.5104634521|3380.5104634521|3380.5104634521|3380.5104634521|3380.5104634521|3380.5104634521|3380.5104634521|3380.5104634521|3380.5104634521|3380.5104634521|3380.5104634521|3380.5104634521||3380.5104634521|3329.0116260579|3260.1795845088|3234.3662050098|3219.9068944553|3203.9521049503|3201.2245610559|3143.9717345066|3102.8019272295|3078.8354746995|3034.9283052216|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3251.0020237632|-3350.6689152924|-3838.7987947694|-3855.7208830771|-3865.8009811967|-3902.3899791075|-4004.8221990083|-4031.366912356|-4031.366912356|-4040.2410137288|-4189.9344596987|-4249.927177443|-4318.3635304922|-4448.3448810964|-4448.3448810964|-4448.3448810964|-4448.3448810964|||-4448.3448810964|-4448.3448810964|-4448.3448810964||-4448.3448810964|-4448.3448810964|-4448.3448810964|-4448.3448810964|-4448.3448810964|-4448.3448810964|-4508.3832012182|-4525.413988752|-4525.413988752|-4525.413988752|-4525.413988752|-4525.413988752|-4575.7333194469|-4575.7333194469|-4596.3086716155|-4596.3086716155|-4596.3086716155|-4596.3086716155|-4633.9540795728|-4727.7823106365|-4758.7025673738|-4827.8361859709|-4839.8381132569|-4839.8381132569|-4839.8381132569|-4839.8381132569|-4839.8381132569||-4839.8381132569|-4839.8381132569|-4839.8381132569|-4839.8381132569|-4839.8381132569|-4839.8381132569|-4839.8381132569|-4839.8381132569|-4879.5655719221|-4879.5655719221|-4934.1839688023|-5063.2564729799|-5063.2564729799|-5063.2564729799|-5141.6314481233|-5141.6314481233|-5161.6460534703||-5209.226916949|-5209.226916949|-5209.226916949|-5209.226916949|-5209.226916949|-5209.226916949|-5264.41879661|-5345.3542184556||4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4952.1665114386|4935.3807224939|4935.3807224939|4935.3807224939|4935.3807224939|4935.3807224939|4935.3807224939|4935.3807224939|4934.3465709801|4934.3465709801|4913.8295233112||4885.4772481236|4816.3636090262||||-5192.988783682|-5192.988783682|-5192.988783682|-5192.988783682|-5239.5463424994|-5239.5463424994|-5239.5463424994|-5244.9853806576|-5244.9853806576|-5244.9853806576|-5305.9282007306
04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500||1792.3381779016|1792.3381779016|1792.3381779016|1792.3381779016|1792.3381779016|1774.4035310018|1762.2261455575|1760.1154910795|1760.1154910795|1760.1154910795|1760.1154910795|1760.1154910795|1760.1154910795|1760.1154910795|1760.1154910795|1760.1154910795|1677.4061011995|-1769.1807392599|-1769.1807392599||-1775.1730436221|-1775.8217019084|-1775.8217019084|-1775.8217019084|-1775.8217019084|-1779.8601258128|-1779.8601258128|-1792.4556953476|1712.055567896|1712.055567896|1712.055567896|1712.055567896|1712.055567896|1712.055567896||1712.055567896|1708.1702757141|1708.1702757141|1708.1702757141|1708.1702757141|1689.6891952379|1676.1268835977|1674.0269371161|1674.0269371161|1674.0269371161|1674.0269371161|1674.0269371161|1654.2276229302|1654.2276229302||1654.2276229302|1626.4473588113|1623.796274658|1623.796274658||1623.796274658|1623.796274658|1623.796274658|1623.796274658|1623.796274658|1623.796274658|1623.796274658|1623.796274658|1623.796274658|1603.6683087909|1603.6683087909|1603.6683087909|1603.6683087909|1603.6683087909|1591.270343101|1572.6892701123|1559.2380779025|1528.7923087806|1516.9081208673|1473.6479120748|1466.7199023053|1453.9943358948|1434.3201278689|-1580.0762992196||-1580.0762992196|-1580.0762992196|-1580.0762992196|-1580.0762992196|-1580.0762992196|-1635.2792213551|-1667.243130883|1580.0723613659|1580.0723613659|1580.0723613659|1580.0723613659|1580.0723613659|1580.0723613659|1580.0723613659|1580.0723613659|1580.0723613659|1580.0723613659|1580.0723613659|1579.4692904066||1574.496037539|1574.496037539|1565.5986469525|1565.5986469525|1565.5986469525|1565.5986469525|1565.5986469525|1558.359607725|1555.6167996605|1555.6167996605|-1620.4374469166|-1620.4374469166|-1620.4374469166|-1620.4374469166|-1620.4374469166|-1620.4374469166|-1620.4374469166|-1620.4374469166|-1620.4374469166|-1620.4374469166|-1624.3749410185|-1638.5832677983|-1642.8095898745|-1642.8095898745|-1644.1322097216|-1644.1322097216|-1652.1468996906|1563.4919071459|1563.4919071459|1563.4919071459|1561.2687857177|1523.3657848366|1523.3657848366|1511.5681382395|1511.5681382395|1511.5681382395|1511.5681382395|1511.5681382395|1511.5681382395|1511.5681382395|1511.5681382395|1511.5681382395|1511.5681382395|1511.5681382395|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|||1465.7851441058|1465.7851441058|1465.7851441058||1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1465.7851441058|1448.2612712286|1445.049790141|1445.049790141|1445.049790141|1445.049790141|1445.049790141|1445.049790141|1445.049790141|1445.049790141|1445.049790141|1445.049790141|1443.3886557122|1437.5075996447|1437.5075996447|1417.5778884941||1395.5726538824|1394.4696154248|1379.3338177236|1379.3338177236|1379.3338177236|1379.3338177236|1379.3338177236|1379.3338177236|1370.7320196929|1364.7166861062|1364.7166861062|1364.7166861062|1364.7166861062|1364.7166861062|1364.7166861062|1364.7166861062|1364.268540118||1362.6589546076|1362.6589546076|1362.6589546076|1362.6589546076|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198||1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1355.5347015198|1347.1218905775|1346.4132117528||1335.1257908365|1319.3064342628||||1316.1599269586|-1353.4909026792|-1353.4909026792|-1353.4909026792|-1353.4909026792|-1353.4909026792|-1353.4909026792|-1353.4909026792|-1353.4909026792|-1353.4909026792|-1355.4643726737
04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE||-3205.0817831211|-3205.0817831211|-3205.0817831211|-3219.6464256901|3064.1567016075|3064.1567016075|3064.1567016075|3064.1567016075|3064.1567016075|3064.1567016075|3064.1567016075|3064.1567016075|3064.1567016075|3064.1567016075|3064.1567016075|3064.1567016075|2975.0630017861|-3129.0298150442|-3129.0298150442||-3129.0298150442|-3129.0298150442|-3129.0298150442|-3129.0298150442|-3129.0298150442|-3129.0298150442|-3146.4220167157|-3186.3577963508|-3190.2308848342|-3197.7009831492|-3206.4455368324|-3230.2414034968|-3230.2414034968|3081.7831857218||3081.7831857218|3081.7831857218|3081.7831857218|3081.7831857218|3081.7831857218|3061.5101058294|3061.5101058294|3060.4623547045|3060.4623547045|3060.4623547045|3060.4623547045|3060.4623547045|3045.1803941161|3011.2559934623||2976.3955482914|-3179.4455747836|-3179.4455747836|-3179.4455747836||-3179.4455747836|-3179.4455747836|-3179.4455747836|-3260.679721955|-3260.679721955|-3310.3663577278|3129.9824929671|3129.9824929671|3129.9824929671|3129.9824929671|3129.9824929671|3100.8487567496|3100.8487567496|3049.5541741662|3014.2257732583|3014.2257732583|3014.2257732583|3014.2257732583|3014.2257732583|3014.2257732583|3008.5841925093|2951.4824361214|-3232.9307779929|-3232.9307779929||-3232.9307779929|-3232.9307779929|-3232.9307779929|-3232.9307779929|-3232.9307779929|-3343.2230153355|-3343.2230153355|-3343.2230153355|-3343.2230153355|-3343.2230153355|-3343.2230153355|-3373.8589059284|-3427.2876732537|-3461.0418591708|-3467.4909546343|-3494.323282927|3371.2855507882|3371.2855507882|3371.2855507882||3371.2855507882|3371.2855507882|3371.2855507882|3371.2855507882|3371.2855507882|3371.2855507882|3371.2855507882|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3469.4657183747|-3502.3302035319|-3502.3302035319|-3502.3302035319|-3506.2002261465|-3590.7780290517|-3608.157687404|-3608.157687404|||-3608.157687404|-3608.157687404|-3608.157687404||-3608.157687404|-3624.9472597402|-3624.9472597402|-3624.9472597402|-3624.9472597402|-3624.9472597402|-3653.2747330447|-3664.3608144941|-3729.6786827712|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991||3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3570.5764646991|3541.4738496657|3536.8751230441|3536.8751230441|3443.583470049|-3651.2246464508||-3651.2246464508|-3651.2246464508|-3651.2246464508|-3651.2246464508|-3651.2246464508|-3651.2246464508|-3706.8238542957|3454.5676780205||3454.5676780205|3454.5676780205|3384.5763315559|3384.5763315559|3384.5763315559|3384.5763315559|3384.5763315559|3379.3349772296|3379.3349772296|3332.8166413662|3293.4629348513|3284.2228187261|3284.2228187261|3284.2228187261|3254.8788579882|3254.8788579882|3254.8788579882|3254.8788579882|3207.1431755424|3176.4961255726|3176.4961255726|3176.4961255726|3145.9302134055|3145.9302134055||3145.9302134055|-3367.8595515495||||-3367.8595515495|-3367.8595515495|-3367.8595515495|-3367.8595515495|-3374.3002363283|-3374.3002363283|-3374.3002363283|-3374.3002363283|-3374.3002363283|-3424.5757699977|-3424.5757699977
04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500||888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|888.71667557224|-942.96830478413|-942.96830478413|-942.96830478413|-942.96830478413||-942.96830478413|-942.96830478413|-942.96830478413|-942.96830478413|-942.96830478413|-942.96830478413|-942.96830478413|-955.15370724712|898.33608376361|898.33608376361|898.33608376361|897.0801779148|897.0801779148|897.0801779148||895.3168596026|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834||893.94049260834|893.94049260834|893.94049260834|893.94049260834||893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|893.94049260834|876.37275735779|861.70880960431|861.70880960431|861.70880960431|854.53200524611|826.81891709746|813.73210908507|803.96904671561|790.40991824217|790.40991824217|785.14189245755|785.14189245755|777.86875854658|763.67086385275|745.80096661808||741.3677461121|735.56574407888|735.56574407888|-854.31946998966|-854.31946998966|-898.86604792688|857.30806132734|857.30806132734|857.30806132734|857.30806132734|857.30806132734|857.30806132734|857.30806132734|857.30806132734|850.20813413495|850.20813413495|850.20813413495|832.62013547546|-872.00442939676||-872.00442939676|-872.00442939676|-872.00442939676|-872.00442939676|-872.00442939676|-884.41048999271|-885.08793207203|-885.08793207203|-885.08793207203|-885.08793207203|-885.08793207203|-885.08793207203|-885.08793207203|-885.08793207203|-885.08793207203|-885.08793207203|-886.74772332547|-893.44191141524|-896.91870679207|-896.91870679207|-896.91870679207|-903.08191881519|-919.34100395156|-924.27154760728|-924.27154760728|-924.27154760728|-924.8996495326|-924.8996495326|-924.8996495326|-924.8996495326|-924.8996495326|-924.8996495326|-941.67179076756|-960.59646741643|-974.61274360832|-979.54653827271|-979.54653827271|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|||-985.80546831604|-985.80546831604|-985.80546831604||-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-985.80546831604|-995.60316346024|-995.60316346024|-995.60316346024|-995.60316346024|-996.59230605785|-996.59230605785|-996.59230605785|-996.59230605785|-1002.0972936146|-1002.0972936146|-1011.4747523724|938.28679163409|938.28679163409|938.28679163409|938.28679163409|933.39728756247|933.39728756247|924.35253631073|912.28616366339||904.72733640024|904.72733640024|891.45118791952|891.45118791952|891.45118791952|891.45118791952|891.45118791952|891.45118791952|891.45118791952|891.45118791952|891.45118791952|891.45118791952|891.45118791952|891.45118791952|891.45118791952|880.01797968684|880.01797968684||880.01797968684|880.01797968684|880.01797968684|880.01797968684|866.88204292028|866.88204292028|866.88204292028|855.74669672349||836.96582174567|836.96582174567|836.96582174567|782.24853353475|782.24853353475|775.35947153276|769.32160994417|762.62960186939|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698||-800.41525656698|-800.41525656698||||-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-807.92808455359|-822.80900318237
04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE||150.0734271095|150.0734271095|150.0734271095|150.0734271095|150.0734271095|150.0734271095|150.0734271095|149.62603029121|149.61225926997|148.16916865907|146.63796382041|146.28408863515|146.28408863515|146.28408863515|146.28408863515|146.28408863515|144.63663440091|-150.06491879484|-150.06491879484||-150.06491879484|-150.06491879484|-150.06491879484|-150.06491879484|-150.06491879484|-150.06491879484|-150.06491879484|-150.06491879484|-150.06491879484|-151.52213572419|-152.74681068964|-153.54645174418|-153.62384137483|-153.6812068307||-153.6812068307|-153.6812068307|-153.6812068307|-153.6812068307|-153.6812068307|-153.6812068307|-153.6812068307|-153.6812068307|-154.33467052641|-155.24408582253|-155.72751219202|-155.72751219202|-155.72751219202|-155.72751219202||-155.72751219202|-155.72751219202|-155.72751219202|-155.72751219202||-157.14940029222|-157.14940029222|-157.76600388507|150.09569709106|150.09569709106|150.09569709106|150.09569709106|150.09569709106|150.09569709106|148.85518334584|148.85518334584|148.74464324532|-157.47691703236|-157.47691703236|-157.47691703236|-157.47691703236|-157.47691703236|-157.47691703236|-157.47691703236|-157.47691703236|-157.47691703236|-157.47691703236|-157.47691703236|-157.47691703236||-157.47691703236|-157.47691703236|-157.47691703236|-157.47691703236|-157.47691703236|-161.37991476496|153.84097923704|153.84097923704|153.84097923704|153.84097923704|153.84097923704|153.84097923704|153.84097923704|153.84097923704|152.78993668219|152.78993668219|152.78993668219|152.78993668219|152.78993668219||152.78993668219|152.56103923211|151.99176676246|151.99176676246|151.99176676246|151.99176676246|151.99176676246|151.39085178875|149.90095372226|148.40105104475|146.50673050382|-151.30213331481|-151.30213331481|-151.30213331481|-151.30213331481|-151.30213331481|-151.30213331481|-151.30213331481|-151.62458816391|-151.83843671858|-152.52603469491|-153.98448367251|-155.31610144656|-157.01660134067|-157.01660134067|-157.01660134067|-158.32955568885|-159.64394737455|-159.78592740357|-159.78592740357|-159.78592740357|-159.78592740357|-159.78592740357|-159.78592740357|-159.78592740357|-159.78592740357|-161.10771665471|-161.10771665471|-161.10771665471|-161.84745650708|-162.96940459608|-163.77711486154|-165.64678869571|-168.1297674215|-168.78863080742|-173.60958537792|-174.0035229251|-174.0035229251|-174.0035229251|||-174.0035229251|-174.0035229251|-174.0035229251||-174.0035229251|-174.0035229251|-174.0035229251|-174.0035229251|-174.0035229251|-174.0035229251|-176.24835761887|-177.25373102672|-178.73747705361|-180.25275245133|-181.15305810972|-181.22932678494|-181.22932678494|-181.22932678494|-181.22932678494|-181.22932678494|-183.58814511071|-183.92016055595|-184.6057288648|-185.71748346767|-187.0971975799|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993||-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-187.40660483993|-188.2962291258|-188.51247104201|-188.72245191942|-188.72245191942|-188.72245191942|-188.72245191942||-188.76743856481|-188.76743856481|-188.76743856481|-188.76743856481|-188.76743856481|-188.76743856481|-188.76743856481|-188.76743856481||-188.76743856481|-190.22092623833|-190.22092623833|-191.87431510516|-191.87431510516|-191.87431510516|-191.87431510516|-191.87431510516|-191.87431510516|-191.87431510516|-192.37700932366|183.60135282174|183.60135282174|183.60135282174|182.41261984126|181.24550348011|181.24550348011|181.24550348011|179.87277757556|176.51419323717|175.30466067829|173.8107349347|170.79525629137|168.6447298908||-174.29961791574|-174.29961791574||||-174.29961791574|-174.29961791574|-174.29961791574|-174.29961791574|-174.29961791574|-174.29961791574|-174.29961791574|-174.29961791574|-174.29961791574|-174.52180158362|-175.65755443292
04665|946325|/equities/nippon-television-holdings-inc|TOPIX500||2295.2413717704|2263.6293019671|2258.310335519|2224.5670394656|-2395.7996974912|-2395.7996974912|-2395.7996974912|-2395.7996974912|-2395.7996974912|-2395.7996974912|-2406.2061127812|-2406.2061127812|-2406.2061127812|2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129||2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129|2255.2565543129|2241.4795047921|2233.3377980687|2233.3377980687|2233.3377980687||2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011||2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011||2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2215.8388283011|2187.7375870013|2137.1822061744|2137.1822061744|2112.2857846382|2066.2619829314|2053.8512134955|2053.8512134955|2039.918014995|-2287.3705729003|-2287.3705729003|-2287.3705729003||-2287.3705729003|-2287.3705729003|-2287.3705729003|-2287.3705729003|-2287.3705729003|-2433.845660008|-2433.845660008|-2433.845660008|-2433.845660008|-2433.845660008|-2433.845660008|-2458.9951777867|2351.2018163132|2351.2018163132|2351.2018163132|2351.2018163132|2351.2018163132|2351.2018163132|2337.7797959036||2324.7065381526|2324.7065381526|2281.1739312807|2235.7543638966|2235.7543638966|2235.7543638966|2232.6992932185|2204.2214369094|2181.2980702586|2181.2980702586|2162.0256336206|2155.8021036633|2155.8021036633|2155.8021036633|2155.8021036633|2155.8021036633|2155.8021036633|2155.8021036633|2121.9467818481|2083.4686520485|2083.4686520485|2083.4686520485|2083.4686520485|2083.4686520485|2027.1885414548|-2172.2285605018|-2172.2285605018|-2172.2285605018|-2172.2285605018|-2172.2285605018|-2172.2285605018|-2172.2285605018|-2177.3469882738|-2177.3469882738|-2178.0919608318|-2178.0919608318|-2179.4910675909|-2195.7956306566|-2234.745145174|-2237.7224014494|-2237.7224014494|-2240.6360016104|-2285.206668456|-2306.5629649511|-2319.6255166124|-2376.472796236|-2415.8799953531|-2415.8799953531|-2424.2752550476|||-2424.2752550476|-2424.2752550476|-2424.2752550476||-2424.2752550476|-2435.8891722751|-2451.3768580834|-2457.4187312038|-2478.2985902265|-2502.248433585|-2521.8315928722|-2546.0351031913|2341.9257985292|2341.9257985292|2338.0008872547|2267.5009858385|2266.889984265|2257.5444269612|2219.327141068|2181.80793452|2167.5643716888|2153.7104129876|2142.8986580094|2142.8986580094|2121.1929533438|2120.2721646219|2120.2721646219|2092.499585953|2092.499585953|2051.5351130312|2051.5351130312||2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312|2051.5351130312||2051.5351130312|2051.2056811458|2049.8619520318|2049.8619520318|2044.3466133687|2027.8322387267|2027.8322387267|1997.3691541408||1990.0195882078|1990.0195882078|1990.0195882078|1990.0195882078|1990.0195882078|1929.2439868976|1633.0488743306|1628.3850180877|1628.3850180877|1628.3850180877|1628.3850180877|1628.3850180877|1617.2889089864|1608.0710099849|1605.6581466009|1605.6581466009|1605.6581466009|1605.6581466009|1602.7034962232|1559.4205513592|1555.9019152582|1555.9019152582|1518.2243502869|1473.193722541||1459.8213522181|1459.8213522181||||1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181
04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE||-5126.0734590416|-5126.0734590416|-5170.1371767129|-5255.8746407922|-5272.9710549012|-5272.9710549012|-5272.9710549012|-5272.9710549012|-5272.9710549012|-5272.9710549012|-5272.9710549012|-5272.9710549012|-5272.9710549012|-5283.1345054457|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698||-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698|-5307.7794354698||-5307.7794354698|-5362.8388092219|-5362.8388092219|-5433.0431213577|-5489.6377085384|-5489.6377085384|5029.3674604147|4938.741622683|4872.6573585367|4861.0821104755|4861.0821104755|4861.0821104755|4808.8134560839|4751.1260623155||4670.3622914616|4586.6803238463|-4978.3833869392|-4978.3833869392||-4978.3833869392|-4978.3833869392|-4978.3833869392|-5106.0906011595|-5106.0906011595|-5229.8784457328|4811.8909367935|4811.8909367935|4811.8909367935|4811.8909367935|4811.8909367935|4712.5454853261|4680.5505392513|4669.9774200977|4669.9774200977|4669.9774200977|4607.7526889975|4518.5585433306|4495.6586954698|4495.6586954698|4435.5652171887|4298.8502413208|4186.6669348008|-4734.8379344069||-4734.8379344069|-4734.8379344069|-4734.8379344069|-4734.8379344069|-4734.8379344069|4461.0457599914|4461.0457599914|4449.1547604767|4449.1547604767|4449.1547604767|4449.1547604767|4449.1547604767|4449.1547604767|4449.1547604767|-4824.5691989375|-4911.3546654861|-4967.7829616512|-5028.0921796125|-5058.3246440139||-5068.860715571|-5123.7286907695|-5123.7286907695|-5123.7286907695|4716.7514529911|4716.7514529911|4716.7514529911|4615.6127255457|4503.1808061619|-4954.6271520414|-4954.6271520414|-4954.6271520414|-4964.0301689348|-5034.9582669331|-5034.9582669331|-5034.9582669331|-5034.9582669331|-5103.7685937664|-5103.7685937664|-5103.7685937664|-5103.7685937664|-5103.7685937664|-5168.8539930738|4794.9911936514|4794.9911936514|4794.9911936514|4794.9911936514|4794.9911936514|4794.9911936514|4794.9911936514|4794.9911936514|4794.9911936514|4794.9911936514|4794.9911936514|4730.8791040571|4646.9882701678|4646.9882701678|4646.9882701678|4646.9882701678|4580.1536335197|4500.7818150219|4415.8602654592|4415.8602654592|4319.7891838435|4217.8768709372|4165.0854121525|4072.5279168384|4072.5279168384|4072.5279168384|||4072.5279168384|4072.5279168384|4072.5279168384||-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4338.178616326|-4348.4762403622|-4404.5847115135|-4438.0941239039|-4483.7546281261|-4483.7546281261|-4483.7546281261|-4529.9495868068|-4576.4995408964|-4618.4320848901||-4618.4320848901|-4618.4320848901|-4618.4320848901|-4656.4800943223|-4707.3112159137|-4743.1235732375|-4813.1373035972|-4889.208115108|-4962.5645723422|-4999.0426819039|-4999.0426819039|-5075.8782475891|-5075.8782475891|-5075.8782475891|-5075.8782475891|-5075.8782475891|-5075.8782475891||-5075.8782475891|-5075.8782475891|-5075.8782475891|-5075.8782475891|-5075.8782475891|-5075.8782475891|-5075.8782475891|-5075.8782475891||-5075.8782475891|4710.4000395357|4710.4000395357|4710.4000395357|4710.4000395357|4710.4000395357|4710.4000395357|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4603.1480546692|4406.7200607436|4284.3000674929|4280.8092020925|4280.8092020925|4280.8092020925||4280.8092020925|4189.4546689917||||4125.3288568094|4125.3288568094|4125.3288568094|4125.3288568094|4125.3288568094|4125.3288568094|3997.2542853438|3882.7825392709|3802.0361547455|3794.9290608283|-4067.7727644095
04667|946274|/equities/nipro-corp|TOPIX500||-1435.3094462367|-1435.3094462367|-1435.3094462367|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008|-1439.061208008||-1446.0680088978|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964||1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1392.3749933964|1377.6388815516|1360.2376461684|1358.541829076|1334.8242545289|1325.9991716988|1311.5268574431|1299.9899474606|1299.9899474606||1296.711052734|1288.2345030378|1273.8894269742|1273.8894269742||1273.8894269742|1273.8894269742|1270.721514783|1270.721514783|1261.9917898257|1261.9917898257|1261.9917898257|1250.6575442508|1241.7861602787|1227.4520497268|1227.4520497268|1221.6411663631|1221.0457404034|1214.8286004483|-1293.6325930284|-1293.6325930284|-1293.6325930284|-1293.6325930284|-1293.6325930284|-1293.6325930284|-1293.6325930284|-1293.6325930284|-1293.6325930284|-1293.6325930284||-1293.6325930284|-1293.6325930284|-1293.6325930284|-1293.6325930284|-1293.6325930284|-1334.1751033649|-1358.861225961|1280.4151531345|1280.4151531345|1273.3501701495|1257.5296070275|1257.5296070275|1257.5296070275|1257.5296070275|1257.5296070275|1257.5296070275|1257.5296070275|1250.6440078083|1248.1322308981||1243.6262109853|1243.6262109853|1227.6656522301|1227.6656522301|1227.6656522301|1227.6656522301|1227.6656522301|1219.4618358112|1212.9020397902|1212.0855997669|1199.7713988572|1199.7713988572|1199.7713988572|1192.4682209524|1184.700326724|1184.700326724|1184.700326724|1184.700326724|1184.700326724|1184.700326724|1184.700326724|1184.700326724|1184.700326724|1184.700326724|1178.2953727352|1178.2953727352|1178.2953727352|1171.2448585947|-1246.1773607763|-1246.1773607763|-1246.1773607763|-1246.1773607763|-1250.2432932459|-1250.2432932459|-1250.2432932459|-1252.0481036066|-1254.4978928962|-1261.9698809958|-1275.0492357973|-1275.0492357973|-1277.2491508859|-1289.4157232065|-1293.7674702295|1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|||1215.3459545831|1215.3459545831|1215.3459545831||1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|1215.3459545831|1193.9677273146|1193.2369719777|1193.2369719777|1193.2369719777|1193.2369719777|1187.3974962688|1187.3974962688|1182.6916625209|1180.7962916899|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834||1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.7913533834|1171.518170426|1169.3586014074||1169.3586014074|1169.3586014074|1163.5928904526|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589||1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1152.0771833987|1137.7580499225|1137.7580499225|1137.7580499225|1137.7580499225|1137.7580499225|1126.5922776917|1109.2691974352|1090.8546638169|-1142.1429161775||-1142.1429161775|-1142.1429161775||||-1142.1429161775|-1142.1429161775|-1142.1429161775|-1142.1429161775|-1142.1429161775|-1142.1429161775|-1145.2976846417|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001
04668|952892|/equities/nishi-nippon-railroad|TOPIX500||-2417.6755724256|-2417.6755724256|-2441.3339693618|2269.7526981137|2269.7526981137|2269.7526981137|2269.7526981137|2269.7526981137|2269.7526981137|2247.0029979041|2193.1422198935|-2260.1494857421|-2260.1494857421|-2260.1494857421|-2260.1494857421|-2260.1494857421|-2260.1494857421|-2260.1494857421|-2260.1494857421||-2260.1494857421|-2260.1494857421|-2260.1494857421|-2260.1494857421|-2260.1494857421|-2260.1494857421|-2267.6105397135|-2303.6783774594|-2339.1704193993|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027||-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027|-2370.7600768027||-2388.6395012996|-2388.6395012996|-2388.6395012996|-2388.6395012996||-2389.9883347773|-2400.0627589844|-2400.0627589844|-2433.5620481289|2306.3359594029|2306.3359594029|2306.3359594029|2306.3359594029|2306.3359594029|2306.3359594029|2306.3359594029|2306.3359594029|2306.3359594029|2306.3359594029|2295.4843993365|2295.3437770406|2279.826418934|2263.3626877044|2231.5696530049|2203.4662811165|2180.6014234628|-2375.276581176|-2375.276581176|-2375.276581176||-2375.276581176|-2375.276581176|-2375.276581176|-2375.276581176|-2375.276581176|-2486.7517568623|-2551.051792678|-2551.051792678|-2551.051792678|-2551.9912048406|-2551.9912048406|-2551.9912048406|-2551.9912048406|-2551.9912048406|-2551.9912048406|-2551.9912048406|-2551.9912048406|-2551.9912048406|-2551.9912048406||-2551.9912048406|-2551.9912048406|-2551.9912048406|-2551.9912048406|-2578.073560934|-2600.1136195851|2495.0178310657|2495.0178310657|2495.0178310657|2495.0178310657|2470.9920345175|2468.9451887712|2468.9451887712|2468.9451887712|2468.9451887712|2468.9451887712|2450.2446541902|2436.803676838|2436.803676838|2436.803676838|2436.803676838|2436.803676838|2436.803676838|2436.803676838|2404.5874187089|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|||2399.919746436|2399.919746436|2399.919746436||2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2399.919746436|2375.1886071511|2359.487341279||2337.6078287395|-2466.3887256731|-2466.3887256731|-2466.3887256731|-2466.3887256731|-2466.3887256731|-2466.3887256731|-2466.3887256731|-2484.8485840813|-2489.8873156459|-2492.4859062732|2392.3431044669|2392.3431044669|2392.3431044669|2392.3431044669|2392.3431044669|2392.3431044669||2392.3431044669|2392.3431044669|2392.3431044669|2392.3431044669|2392.3431044669|2392.3431044669|2392.3431044669|2392.3431044669||2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2378.2051492747|2353.8390547497|-2463.2020614241||-2463.2020614241|-2463.2020614241||||-2463.2020614241|-2463.2020614241|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746
04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500||-5338.6904813507|-5338.6904813507|-5338.6904813507|-5338.6904813507|-5338.6904813507|-5338.6904813507|-5338.6904813507|4981.2748083864|4981.2748083864|4981.2748083864|4981.2748083864|4981.2748083864|4981.2748083864|4981.2748083864|4942.462726403|4942.462726403|4907.4030293367|-5184.1127316805|-5184.1127316805||-5184.1127316805|-5184.1127316805|-5184.1127316805|-5184.1127316805|-5184.1127316805|-5185.8555990131|-5185.8555990131|-5185.8555990131|-5229.839554459|-5248.4883938433|-5280.4733257325|-5280.4733257325|-5293.1280188374|-5293.1280188374||-5293.1280188374|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669||5013.327284669|5013.327284669|5013.327284669|5013.327284669||5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|5013.327284669|4910.8636496322|4885.015166258|4819.8582299482|4819.8582299482|4726.8980332758|4607.2755925286|4479.7506583652|4408.0562870724|4398.1736523027|4394.7082127193|4394.7082127193|4372.2313474659|4297.9237194066|4224.7485771184|4185.8317523538||-4620.2907037311|-4620.2907037311|-4620.2907037311|-4620.2907037311|-4620.2907037311|-4900.2674485901|4686.4809950914|4686.4809950914|4686.4809950914|4686.4809950914|4686.4809950914|4686.4809950914|4686.4809950914|4686.4809950914|4686.4809950914|4686.4809950914|4686.4809950914|4678.0344389904|4649.8160433227||4592.906714803|4550.8407942255|4490.5453269172|4465.3892924904|4465.3892924904|4456.0992138783|4382.8324598647|4356.0277282281|4356.0277282281|4340.5863646978|4318.3181829976|4312.5482619995|4312.5482619995|4312.5482619995|-4527.5300737205|-4527.5300737205|-4527.5300737205|-4527.5300737205|-4527.5300737205|-4527.5300737205|-4527.5300737205|-4527.5300737205|-4538.4837276642|-4538.4837276642|-4538.4837276642|-4538.4837276642|-4548.1465773632|-4548.1465773632|-4575.1073081813|-4595.8179810443|-4595.8179810443|-4595.8179810443|-4636.3533122715|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4376.1423472924|4362.9366903874|4362.9366903874|4362.9366903874|||4296.3185448749|-4595.4594388446|-4595.4594388446||-4595.4594388446|-4595.4594388446|-4595.4594388446|-4595.4594388446|-4595.4594388446|-4595.6771542718|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|-4607.6100468192|4373.4968707259|4362.1356251383|4362.1356251383|4362.1356251383|4344.0951390426||4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084|4329.0680416084||4329.0680416084|4329.0680416084|4329.0680416084|4242.2422684537|4183.8802982819|4161.2159915813|4161.2159915813|4161.2159915813||4161.2159915813|4161.2159915813|4161.2159915813|4030.4066573125|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3937.5630742678|3937.5630742678|3921.292304742|3919.7136719355|3900.7374132617|3850.2082369574||3843.1336258734|3843.1336258734||||3757.7040287482|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825
04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||5168.2213638502|5168.2213638502|5168.2213638502|5168.2213638502|5168.2213638502|5164.3570709447|5155.286135905|5155.286135905|5155.286135905|5155.286135905|5155.286135905|5155.286135905|5155.286135905|5155.286135905|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633||5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633|5075.9810145633||5002.9789050704|4968.3098945226|4921.9422550595|4921.9422550595|4921.9422550595|4921.9422550595|4921.9422550595|4921.9422550595|4921.9422550595|4921.9422550595|4921.9422550595|4921.9422550595|4908.3978457525|4908.3978457525||4837.330939725|4725.7010441389|4672.2789379321|4622.4210421467||4604.2451282881|4604.2451282881|4604.2451282881|4604.2451282881|4604.2451282881|4604.2451282881|4604.2451282881|4604.2451282881|4604.2451282881|4570.766293948|4570.766293948|4570.766293948|4493.2403266089|4486.7670295654|4434.2411439616|4426.2679377351|4365.5199308168|4346.6888120186|4324.5431244651|4163.1034716279|4139.8371906977|4083.953321849|4083.953321849|3987.1148020545||-4676.6358413276|-4676.6358413276|-4676.6358413276|-4676.6358413276|-4676.6358413276|-4914.5953792529|-5025.5024814662|-5025.5024814662|-5025.5024814662|-5025.5024814662|-5025.5024814662|-5025.5024814662|-5117.3916460735|4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867||4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867|4774.0160899867|4712.4149259095|4712.4149259095|4645.2388065661|4636.265340629|4562.2948229212|4495.7164699124|4490.351633236|4414.3907035956|4302.4532207372|4302.4532207372|4302.4532207372|4302.4532207372|4302.4532207372|4302.4532207372|4302.4532207372|4302.4532207372|4302.4532207372|4302.4532207372|-4764.5639250159|-4764.5639250159|-4806.126583351|-4832.6747942604|-4832.6747942604|-4851.2497714005|-4890.8330793339|-4951.592310371|-5031.4359004122|-5147.3990403459|-5147.3990403459|-5147.3990403459|-5250.9433781622|-5505.8259757357|-5610.5844174841|-5693.4978166196|-5693.4978166196|-5693.4978166196|-5693.4978166196|-5704.2874279255|||-5704.2874279255|-5725.9860310283|-5765.8301807668||-5765.8301807668|-5765.8301807668|-5765.8301807668|-5765.8301807668|-5765.8301807668|-5765.8301807668|-5765.8301807668|-5765.8301807668|-5765.8301807668|-5769.5335341853|-5819.6339928214|-5819.6339928214|-5907.5377698015|-5944.9864108906|-5984.429345434|-5996.8103838155|-6059.9449182908|-6059.9449182908|-6089.7721314342|-6123.6322610299|-6123.6322610299|-6153.4802900332|-6241.271963004|-6241.271963004|-6246.7917722595|-6246.7917722595|-6246.7917722595||-6246.7917722595|-6246.7917722595|-6246.7917722595|-6246.7917722595|-6246.7917722595|-6246.7917722595|-6392.4353025106|5896.0530656282|5896.0530656282|5896.0530656282|5896.0530656282|5896.0530656282|5896.0530656282|5896.0530656282|5896.0530656282|5896.0530656282|5896.0530656282||5890.0902044793|5890.0902044793|5852.7581012531|5852.7581012531|5852.7581012531|5852.7581012531|5852.7581012531|5852.7581012531||5852.7581012531|5830.5645569479|5792.7383966088|5763.0597488997|5763.0597488997|-6154.7710710538|-6154.7710710538|-6154.7710710538|-6154.7710710538|-6154.7710710538|-6154.7710710538|-6154.7710710538|-6154.7710710538|5798.572258155|5798.572258155|5798.572258155|5798.572258155|5798.572258155|5798.572258155|5736.0802868389|5676.8669853766|5609.852205974|5493.78022886|5349.0335876222||5306.3706529135|5234.2642701146||||5234.2642701146|5234.2642701146|5195.6825223495|5192.737681913|5192.737681913|5145.7640910144|5121.6038160672|5121.6038160672|4982.9486845191|4879.2284049815|-5268.4628341425
04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-411.85384837937|-420.7320591802|-424.53004846248|375.5828966015|375.5828966015|375.5828966015|375.5828966015|375.5828966015|375.5828966015|369.44212191562|368.02457176823|359.26551471103|359.26551471103|345.96169148936|-413.72033499067|-416.66704091303|389.34076910958|389.34076910958|389.34076910958||389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958||389.34076910958|389.34076910958|389.34076910958|389.34076910958|389.34076910958|387.06834397907|387.06834397907|387.06834397907|387.06834397907|387.06834397907|387.06834397907|-420.62655920771|-420.62655920771|-420.62655920771||-420.62655920771|-420.62655920771|-420.62655920771|-420.62655920771||-427.80174059103|-431.04412260406|-431.04412260406|-442.43657616471|-442.43657616471|-450.32952635923|-454.08835753511|-454.56484136659|-463.24511758102|-463.24511758102|-463.24511758102|-464.35567772403|-465.47322881726|-465.47322881726|-465.47322881726|-465.47322881726|-465.47322881726|-465.47322881726|-465.47322881726|-465.47322881726|-465.47322881726|-465.47322881726|-465.47322881726|-465.47322881726||-465.47322881726|-465.47322881726|-465.47322881726|-465.47322881726|-465.47322881726|-501.35357536771|-519.67889677972|-519.67889677972|-519.67889677972|-519.67889677972|-519.67889677972|-537.09877657328|-559.42086828455|-565.87885433049|-565.87885433049|538.71251987333|538.71251987333|538.71251987333|538.71251987333||538.71251987333|538.71251987333|538.71251987333|538.71251987333|538.71251987333|538.71251987333|538.58615625031|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-558.78928255587|-567.03252193165|-567.92430504072|-567.92430504072|-567.92430504072|-567.92430504072|-567.92430504072|-575.22700424446|-583.39669715313|-585.18990513093|-585.18990513093|-585.18990513093|-585.18990513093|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|-586.29337919181|||-586.29337919181|-586.29337919181|-586.29337919181||-586.29337919181|-589.88856249627|-589.88856249627|-589.88856249627|-589.88856249627|-607.70952066643|-613.90499108878|-618.47224080394|-621.58660073273|-621.58660073273|-621.58660073273|-621.58660073273|-621.58660073273|-621.58660073273|-621.58660073273|-621.58660073273|-633.78514040833|-636.51123321194|-647.36249084096|589.72744560891|589.72744560891|589.72744560891|589.72744560891|589.72744560891|589.72744560891|589.72744560891|568.4471956961||552.36566156721|552.36566156721|525.57293017017|-581.34803842831|-581.34803842831|-581.34803842831|-581.34803842831|-593.04226424218|-598.43197692821|-598.43197692821|-598.43197692821|-598.43197692821|-598.43197692821|-598.43197692821|-598.43197692821|-598.43197692821|-598.43197692821||-598.43197692821|-598.43197692821|-598.43197692821|-598.43197692821|-598.43197692821|-598.43197692821|-605.80220608126|-611.43022965735||-621.81136967678|576.33740025605|572.51930513476|560.41037294704|557.18928360761|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471||-589.38495258471|-589.38495258471||||-589.38495258471|-589.38495258471|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772
04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE||1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1763.0374918309|1760.4861020343|1759.855207998|1759.855207998|1759.855207998|1759.855207998|1759.855207998|1759.855207998|1759.855207998|-1816.1581036673|-1816.1581036673||-1816.1581036673|-1816.1581036673|-1816.1581036673|-1816.1581036673|-1816.1581036673|-1816.1581036673|-1820.981226297|-1827.2576867864|-1827.2576867864|-1845.1196519849|-1861.6885022054|-1868.2650024504|-1880.4876573462|-1880.4876573462||-1885.1251748291|-1900.6885114254|-1900.6885114254|-1900.6885114254|-1911.71233261|-1911.71233261|-1911.71233261|-1911.71233261|-1923.7359251222|-1932.3732501358|1819.1131372389|1819.1131372389|1819.1131372389|1819.1131372389||1819.1131372389|1819.1131372389|1819.1131372389|1819.1131372389||1819.1131372389|1819.1131372389|1819.1131372389|1819.1131372389|1814.1498745426|1814.1498745426|1814.1498745426|1814.1498745426|1814.1498745426|1814.1498745426|1814.1498745426|1814.1498745426|1814.1498745426|1814.1498745426|-1912.1743513765|-1912.1743513765|-1912.1743513765|-1912.1743513765|-1912.1743513765|-1912.1743513765|-1912.1743513765|-1912.1743513765|-1912.1743513765|-1912.1743513765||-1912.1743513765|-1912.1743513765|-1912.1743513765|-1912.1743513765|-1912.1743513765|1824.8680847203|1824.8680847203|1803.6973260785|1803.6973260785|1803.6973260785|1803.6973260785|1803.6973260785|1803.6973260785|1803.6973260785|1803.6973260785|1803.6973260785|1791.7192511984|1781.09858352|1781.09858352||1781.09858352|1781.09858352|1781.09858352|1781.09858352|1781.09858352|1781.09858352|1781.09858352|1781.09858352|1781.09858352|1781.09858352|1778.1928705777|1767.7813217009|1767.7813217009|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1851.7056952688|-1867.8396614098|-1878.5718460108|-1889.0798289009|-1903.7553654455|-1933.5615171616|-1960.6239079574|-1997.1376755082|-2024.2903401336|-2024.2903401336|-2030.0170445929|-2097.7506775016|-2097.7506775016|-2097.7506775016|-2097.7506775016|-2097.7506775016|-2097.7506775016|-2097.7506775016|||-2097.7506775016|-2097.7506775016|-2097.7506775016||-2097.7506775016|-2097.7506775016|-2097.7506775016|-2097.7506775016|-2097.7506775016|-2097.7506775016|-2127.5285305573|-2147.3372561748|-2189.1802846387|-2207.2003162652|-2211.5096497101|-2211.5096497101|-2232.2884996779|-2237.10832051|-2237.10832051|-2237.10832051|-2237.10832051|-2237.10832051|-2238.5370227889|-2242.9068182579|-2242.9068182579|-2271.7853536199|2113.5528446581|2113.5528446581|2113.5528446581|2113.5528446581|2095.1420496201||2047.0241353334|2047.0241353334|2028.6101503705|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659|2006.9340477659||2006.9340477659|2001.6809231678|2001.6809231678|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432||1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1990.303736048|1959.4145115805|1959.4145115805|1959.4145115805|1959.4145115805|1942.3984403958|1942.3984403958|1942.3984403958|1942.3984403958|1942.3984403958|1942.3984403958|1942.3984403958|1942.3984403958|1916.6649337731|1875.6277041924||-1988.2414894481|-1988.2414894481||||-1988.2414894481|-1990.2917510092|-1990.2917510092|-1990.2917510092|-1990.2917510092|-1990.2917510092|-1990.2917510092|-2025.824167788|-2034.4435197644|-2038.9927997382|-2078.4642219314
04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500||-921.21987433716|-925.78872824029|-927.48191823248|-929.51527248927|-929.51527248927|-929.51527248927|-929.51527248927|-933.79821077945|-933.79821077945|-933.79821077945|-946.29798281592|-950.5644260292|-956.64933309342|-963.40660215044|-963.40660215044|-979.8906636307|-994.55267866537|-994.55267866537|-994.55267866537||-994.55267866537|-994.55267866537|-994.55267866537|-994.55267866537|-994.55267866537|-994.55267866537|954.25189586223|954.25189586223|954.25189586223|954.25189586223|954.25189586223|954.25189586223|954.25189586223|954.25189586223||954.25189586223|954.25189586223|954.25189586223|954.25189586223|954.25189586223|947.1566615583|947.1566615583|933.78629584467|933.78629584467|933.78629584467|933.78629584467|912.05145067811|-954.40997610531|-954.40997610531||-954.40997610531|-954.40997610531|-954.40997610531|-954.40997610531||-959.65696107291|-959.65696107291|-959.65696107291|-973.03449806636|-973.03449806636|-990.43836238059|-995.84261944198|-1010.2584721502|-1027.5705300366|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225||-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1028.2704513225|-1100.2171681361|-1119.5268989015|-1119.5268989015|-1119.5268989015|-1119.5268989015|-1119.5268989015|-1119.5268989015|-1119.5268989015|-1119.5268989015|-1119.5268989015|-1119.5268989015|-1119.5268989015|-1119.5268989015|-1119.5268989015||-1119.5268989015|-1119.5268989015|-1119.5268989015|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1120.5185148998|-1124.4094609998|-1126.4655641921|-1126.4655641921|-1126.4655641921|-1126.4655641921|-1126.4655641921|-1143.2672935468|-1149.0469928298|-1156.7277689256|-1156.7277689256|-1163.3364099174|-1174.4015665749|-1191.2185412549|-1191.2185412549|-1191.2185412549|-1199.2706013944|-1202.318383257|-1202.318383257|-1202.318383257|-1218.0486512503|-1218.0486512503|-1218.0486512503|-1218.0486512503|||-1218.0486512503|-1218.0486512503|-1218.0486512503||-1218.0486512503|-1218.0486512503|-1218.0486512503|-1218.0486512503|-1218.0486512503|-1218.0486512503|-1226.3040569448|-1229.0878410498|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502||-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1258.0616818502|-1276.5685353891|1214.0382484433|1214.0382484433|1214.0382484433|1214.0382484433|1214.0382484433|1214.0382484433|1214.0382484433|1214.0382484433|1214.0382484433|1208.2369427148||1201.7890218689|1201.7890218689|1201.7890218689|1201.7890218689|1201.7890218689|1201.7890218689|1201.7890218689|1201.7890218689||1201.7890218689|1183.0975578629|1183.0975578629|1173.4938985962|1173.4938985962|1162.9654428846|1162.5449365385|1161.1332628205|1147.7036253562|1144.2818059513|1141.5793900633|1141.5793900633|1141.5752950114|1141.5752950114|1141.5752950114|1136.2602965527|1136.2602965527|1136.2602965527|1136.2602965527|1136.2602965527|1131.031230312|1131.031230312|1118.5624781244|1106.6249756938||1102.6944174375|1091.2783378106||||1091.2783378106|1091.2783378106|1091.2783378106|1085.0870420118|1081.7911577909|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888
04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||-4073.0450173978|-4073.0450173978|-4073.0450173978|-4073.0450173978|-4073.0450173978|-4073.0450173978|-4073.0450173978|-4076.161130442|-4107.9088030148|-4107.9088030148|-4137.0653366831|-4172.2948185368|-4198.0805603715|-4198.0805603715|-4198.0805603715|3989.9752714892|3989.9752714892|3989.9752714892|3989.9752714892||3989.9752714892|3989.9752714892|3989.9752714892|3968.1346541319|3968.1346541319|3968.1346541319|3968.1346541319|3968.1346541319|3968.1346541319|3968.1346541319|3968.1346541319|3968.1346541319|3968.1346541319|3968.1346541319||3955.2650051012|3955.2650051012|3889.5877984927|3889.5877984927|3889.5877984927|3854.0419983252|3841.4500386547|3841.4500386547|3841.4500386547|3841.4500386547|3841.4500386547|3819.833376283|-4010.6035357168|-4010.6035357168||-4010.6035357168|-4010.6035357168|-4010.6035357168|-4010.6035357168||-4010.6035357168|-4010.6035357168|-4010.6035357168|-4010.6035357168|-4010.6035357168|-4010.6035357168|-4010.6035357168|-4020.8372619076|-4043.7636243418|-4055.0151381575|-4076.3352354105|-4076.3352354105|-4076.3352354105|-4076.3352354105|-4076.3352354105|-4082.3953523586|-4082.3953523586|-4150.3837248429|-4182.5374720477|-4196.5638077373|-4196.5638077373|-4196.5638077373|-4196.5638077373|-4196.5638077373||-4196.5638077373|-4231.5355651077|-4231.5355651077|-4316.0377347009|-4316.0377347009|-4526.8197052232|4207.5929565146|4207.5929565146|4196.9366183495|4174.8184648328|4128.2195775534|4128.2195775534|4128.2195775534|4128.2195775534|4104.0056513005|4104.0056513005|4097.6566092067|4097.6566092067|4097.6566092067||4097.6566092067|4086.2851213407|4010.4834681564|3987.092742396|3983.1030471066|3966.6210458107|3966.6210458107|3960.1964253773|3960.1964253773|3960.1964253773|3960.1964253773|3960.1964253773|3960.1964253773|3960.1964253773|3960.1964253773|3960.1964253773|3960.1964253773|3960.1964253773|3960.1964253773|3952.7472570908|3952.7472570908|3952.7472570908|3952.7472570908|3941.885841212|3924.9620592757|3924.9620592757|3924.9620592757|-4142.2107075891|-4142.2107075891|-4142.2107075891|-4142.2107075891|-4142.2107075891|-4195.0118973213|-4218.2909970236|-4260.7122189151|-4279.0691321279|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|4025.5736095084|||4025.5736095084|4025.5736095084|4021.8134507077||4021.8134507077|4021.8134507077|4021.8134507077|4021.8134507077|3989.2782653126|-4234.7008320079|-4234.7008320079|-4234.7008320079|-4234.7008320079|-4253.5251467872|-4253.5251467872|-4253.5251467872|-4271.185366404|-4271.185366404|-4297.4546050968|-4297.4546050968|-4297.4546050968|-4297.4546050968|-4374.4495612186|-4391.1352607637|-4391.1352607637|-4411.0846193016|-4411.0846193016|-4411.0846193016|-4411.0846193016|-4411.0846193016|-4411.0846193016||-4411.0846193016|-4411.0846193016|-4411.0846193016|-4411.0846193016|-4411.0846193016|-4411.0846193016|-4411.0846193016|-4444.9829103351|-4523.5921225945|-4533.1569414747|-4533.1569414747|-4607.3966016386|-4652.7550637513|-4652.7550637513|-4684.3457577177|-4684.3457577177|-4692.2914316315||-4692.2914316315|-4692.2914316315|-4692.2914316315|-4692.2914316315|-4692.2914316315|-4715.2682573684|-4781.3536192982|-4933.2817992202||-4957.9898755805|-4957.9898755805|-4991.7665284228|-5029.296142692|-5037.6623807689|-5060.2359786321|-5074.3733095912|-5082.9860213872|-5082.9860213872|-5082.9860213872|-5123.8733570969|-5200.1926189965|-5232.6584655517|4919.4752483311|4919.4752483311|4919.4752483311|4919.4752483311|4919.4752483311|4919.4752483311|4914.8613870346|4872.2904300384|-5094.5242176407|-5094.5242176407|-5094.5242176407||-5094.5242176407|-5094.5242176407||||-5094.5242176407|-5094.5242176407|-5094.5242176407|-5094.5242176407|-5094.5242176407|-5094.5242176407|-5094.5242176407|-5102.6090613534|-5102.6090613534|-5102.6090613534|-5158.1192991955
04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH||17628.490231057|17628.490231057|17413.322478953|-18595.282382331|-18595.282382331|-18595.282382331|-18595.282382331|-18775.651547581|-18775.651547581|-18775.651547581|-18775.651547581|-18775.651547581|-18845.723941756|-18955.924619452|-18955.924619452|-19195.194021614|-19368.548912904|-20207.190015931|-20207.190015931||-20514.377795479|-20601.253106087|-20705.836784542|-20754.540871713|-21028.291199645|-21028.291199645|-21073.379110717|-21650.699011908|-22061.887791009|-22348.020982807|-22348.020982807|-22348.020982807|-22348.020982807|-22348.020982807||-22348.020982807|-22348.020982807|-22348.020982807|-22348.020982807|-22348.020982807|-22621.692571366|-22621.692571366|20836.632735186|20836.632735186|20836.632735186|20836.632735186|20836.632735186|20836.632735186|20836.632735186||20836.632735186|20836.632735186|20836.632735186|20836.632735186||20836.632735186|20738.994822864|20738.994822864|20738.994822864|20738.994822864|20738.994822864|20738.994822864|20738.994822864|20738.994822864|20738.994822864|20738.994822864|20738.994822864|20738.994822864|20698.32758096|20490.086201066|19432.595778963|19432.328643292|18832.309603657|18182.844004064|17951.88281778|17951.88281778|17951.88281778|17951.88281778|17951.88281778||17951.88281778|17901.258686422|16916.218244885|16916.218244885|16916.218244885|16916.218244885|16916.218244885|16818.576851234|16818.576851234|16818.576851234|16818.576851234|16818.576851234|16727.428451343|16727.428451343|16727.428451343|16727.428451343|16727.428451343|-17372.181025346|-17372.181025346||-17372.181025346|-17372.181025346|-17372.181025346|-17463.534472607|-17589.980830379|-17589.980830379|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-17746.106301851|-18015.118113168|-18110.20754712|-18110.20754712|-18318.620428544|-18318.620428544|-18487.286631052|-18487.286631052|-18487.286631052|-18487.286631052|-18487.286631052|-18487.286631052|-18487.286631052|-18974.207367836|-19192.730408707|-19436.089343007|-19655.099270008|-19845.943633343|-19970.215148158|-20209.405720176|-20527.950800195|-20739.167654562|-20739.167654562|-20872.964060625|-22326.060906302|-22326.060906302|-22326.060906302|-22326.060906302|-22329.234340336|-22580.260378151|||-22681.000466853|-22681.000466853|-22929.722740948||-23014.543372365|-23014.543372365|-23014.543372365|-23014.543372365|-23014.543372365|-23041.714858183|-23576.349842425|-23870.388713806|-24334.04301534|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22456.094030644|22316.959141586|22316.959141586||22316.959141586|22316.959141586|22316.959141586|22316.959141586|22316.959141586|22316.959141586|22316.959141586|22032.912520476|22032.912520476|21543.791689418|21080.601877131|20943.724307923|20878.860342137|20785.378416133|20785.378416133|20785.378416133|20785.378416133||20785.378416133|20785.378416133|20785.378416133|20785.378416133|20457.364906815|19979.572118683|19907.002615658|19907.002615658||19683.33623962|18672.822724616|18672.822724616|18672.822724616|18672.822724616|18546.747471795|18304.719413106|18168.297622493|18168.297622493|18168.297622493|18168.297622493|18168.297622493|17653.108469437|17574.991023226|17574.991023226|17574.991023226|17574.991023226|17574.991023226|17574.991023226|17574.991023226|-18915.754249478|-18915.754249478|-18915.754249478|-18915.754249478||-18915.754249478|17860.669753802||||17860.669753802|17860.669753802|17789.077504225|17412.03056025|17368.645066944|17193.772296605|17075.431722886|17075.431722886|17075.431722886|17075.431722886|17075.431722886
04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE||-2577.6659446543|-2599.2399385048|-2626.6277094498|-2634.6597523317|-2634.6597523317|-2634.6597523317|-2672.4830581463|-2713.8310125464|-2713.8310125464|-2713.8310125464|-2797.895569496|-2841.0506327733|-2854.5593198917|-2854.5593198917|-2854.5593198917|-2854.5593198917|-2854.5593198917|-2854.5593198917|-2854.5593198917||-2854.5593198917|-2892.1277547504|-2892.1277547504|-2892.1277547504|-2892.1277547504|-2894.1141719448|-2947.8490799387|-3002.8045332652|-3064.7272591836|-3133.9747324262|-3208.5552582513|-3293.4225091682|-3364.3027879646|-3477.5030977385||-3548.4478863761|-3660.6920959734|-3730.2412177483|-3848.0180197203|-4022.6033552448|-4078.0592836053|-4286.3992040059|-4455.638004451|-4719.3755605011|-4861.5284005568|-5201.9760006186|-5414.306667354|-5676.8407415045|-6040.6008238938||-6400.6675821043|-12145.697127441|-12145.697127441|-12145.697127441||-12145.697127441|-12145.697127441|-12145.697127441|-12232.465589433|11164.179089514|11164.179089514|11164.179089514|11164.179089514|11164.179089514|11164.179089514|10747.143432793|-11928.450420405|-11928.450420405|-11928.450420405|-11928.450420405|-11928.450420405|-11928.450420405|-11928.450420405|-11928.450420405|-11928.450420405|-11928.450420405|-11928.450420405|-11928.450420405|-11928.450420405||-11928.450420405|-11928.450420405|-11928.450420405|-11928.450420405|-11928.450420405|-13034.000467117|-13608.903101013|-13608.903101013|-13608.903101013|-13608.903101013|-13608.903101013|-13694.892334459|12955.123175557|12955.123175557|12955.123175557|12955.123175557|12955.123175557|12955.123175557|12762.359083952||12711.863066608|12711.863066608|12458.458962897|12351.621069886|12341.754407267|12341.754407267|12293.338230296|12128.153589218|12073.25471496|12073.25471496|12073.25471496|12073.25471496|12073.25471496|12073.25471496|12073.25471496|12073.25471496|12065.283016622|11811.98112958|11695.553085779|11695.553085779|11695.553085779|11695.553085779|11672.370303353|-12490.780435267|-12490.780435267|-12490.780435267|-12490.780435267|-12512.811594741|-12577.568438601|-12717.738813088|-12717.738813088|-12733.320903431|-12930.180465525|-12930.180465525|-12930.180465525|-12930.180465525|-12994.644961694|-13057.105512994|-13164.242816178|-13164.242816178|-13164.242816178|-13208.325351308|-13337.861501454|-13360.123890504|-13490.137656116|-13583.486284573|-13793.31809397|-13979.405054284|-13979.405054284|||-14084.616726983|-14222.629696647|-14423.477440719||13693.956057312|13693.956057312|13693.956057312|13693.956057312|13693.956057312|13693.956057312|13693.956057312|13693.956057312|13693.956057312|13693.956057312|13693.956057312|13600.408712731|13600.408712731|13533.78745859|13487.088947658|13487.088947658|13487.088947658|13487.088947658|13487.088947658|13487.088947658|13487.088947658|13487.088947658|13487.088947658|13487.088947658|13487.088947658|13487.088947658|13412.876608508||13219.307342787|13193.539921734|13193.539921734|13193.539921734|13193.539921734|13193.539921734|13193.539921734|13193.539921734|13193.539921734|13193.539921734|13193.539921734|13193.539921734|13134.606148113|13134.606148113|13134.606148113|13134.606148113|13134.606148113||13134.606148113|13134.606148113|13134.606148113|13134.606148113|13096.211293967|13096.211293967|12345.512548852|12163.347276502||12149.830307225|12009.533674694|11812.066083256|11812.066083256|11812.066083256|11808.128981396|11612.92109044|11406.856767156|11121.229741284|10960.255268093|10753.589038399|10753.589038399|10753.589038399|10753.589038399|10627.213897879|10627.213897879|10627.213897879|10627.213897879|10562.182108755|10545.070504635|10545.070504635|10342.300560706|10105.724363108|10105.724363108||10105.724363108|9995.585633467||||9995.585633467|9991.9575721815|9991.9575721815|9890.5340397302|9890.5340397302|9804.4822663669|9771.3691848521|9758.7435387245|-10486.291055137|-10486.291055137|-10486.291055137
04677|952080|/equities/nof-corp|TOPIX500||-2376.2447079436|-2376.2447079436|-2403.4941199373|-2445.5490221526|-2497.5822468362|-2498.9881189118|-2498.9881189118|-2498.9881189118|-2498.9881189118|-2498.9881189118|-2534.4312432353|-2560.3680480393|-2604.4922755992|-2613.0942653489|-2613.0942653489|-2613.0942653489|-2613.0942653489|-2613.0942653489|-2613.0942653489||-2613.0942653489|-2616.0929565829|-2616.0929565829|-2616.0929565829|-2632.0755073143|-2640.3061192381|-2643.3679102646|-2651.6865669607|2503.6766641978|2503.6766641978|2503.6766641978|2503.6766641978|2503.6766641978|2503.6766641978||2503.6766641978|2503.6766641978|2466.7240713309|2417.0823014788|2411.285890532|2410.7343228133|2376.2325809037|2359.4731076112|2359.4731076112|2359.4731076112|2359.4731076112|2342.8867862347|2288.6349212774|2288.6349212774||2223.8443569748|2154.9381744165|2092.440250285|2092.440250285||2092.440250285|2092.440250285|2092.440250285|2092.440250285|2092.440250285|2092.440250285|2092.440250285|2092.440250285|2092.440250285|2085.3502780944|2084.1114201049|2066.7904667833|2060.5727408703|2035.1363787448|2029.4015319386|2022.8905910429|1972.7951011588|1932.0525940232|1932.0525940232|1900.9751044702|1882.3890049669|1794.0711166299|1750.5790184777|1731.282242753||1713.9524919477|1679.4472132753|1673.9135703059|-2019.2394193755|-2019.2394193755|-2154.5715770839|-2225.607307871|-2247.2867998407|-2247.2867998407|-2249.0732096799|-2249.0732096799|-2279.7202329776|2209.4974729803|2209.4974729803|2209.4974729803|2209.4974729803|2204.9572061885|2204.9572061885|2204.9572061885||2204.9572061885|2197.2857846539|2163.5781292023|2163.5781292023|2134.4201435582|2127.6612706202|2118.7069673557|2106.2577415064|2095.0919350071|2083.1854833412|2081.622759268|2029.9223582808|2029.9223582808|2029.9223582808|2029.9223582808|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2126.4615780561|-2142.1239756179|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|||-2158.2380025717|-2158.2380025717|-2158.2380025717||-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2158.2380025717|-2182.4913611997|-2182.4913611997|-2183.240401333|-2207.2721004111|-2207.2721004111|-2249.1356671234|-2286.0385043776|-2299.7861501548|-2312.6825337127|-2312.6825337127|-2312.6825337127||-2312.6825337127|-2312.6825337127|-2321.1362462259|-2334.0890745826|-2341.7529973661|-2344.8676695995|-2374.8364460394|-2387.5106427144|-2387.5106427144|-2387.5106427144|-2387.5106427144|2231.1029048746|2231.1029048746|2231.1029048746|2231.1029048746|2231.1029048746|2231.1029048746||2231.1029048746|2231.1029048746|2231.1029048746|2231.1029048746|2231.1029048746|2231.1029048746|2231.1029048746|2231.1029048746||2231.1029048746|2231.1029048746|2188.0961803646|-2328.3423804826|-2328.3423804826|-2328.3423804826|-2328.3423804826|-2328.3423804826|-2328.3423804826|-2328.3423804826|-2334.2550429841|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891|2241.3417380891||2241.3417380891|2241.3417380891||||2241.3417380891|2234.2367875352|2234.2367875352|2228.0194353251|2228.0194353251|2197.2388121451|2185.3051303283|2185.3051303283|2185.3051303283|2185.3051303283|2185.3051303283
04678|946241|/equities/nok-corp|TOPIX500||2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|2171.5607967658|-2289.5743911068|-2289.5743911068|-2289.5743911068|-2289.5743911068|-2289.5743911068||-2289.5743911068|-2290.7261123188|-2290.7261123188|-2290.7261123188|-2290.7261123188|-2290.7261123188|-2290.7261123188|-2319.5471362398|-2319.5471362398|-2319.5471362398|-2343.6079291553|-2370.4810323948|-2394.7207450898|-2394.7207450898||-2394.7207450898|-2394.7207450898|-2394.7207450898|-2394.7207450898|-2394.7207450898|-2394.7207450898|-2394.7207450898|-2394.7207450898|-2394.7207450898|-2394.7207450898|-2439.9572426546|-2439.9572426546|-2439.9572426546|-2439.9572426546||-2439.9572426546|-2439.9572426546|-2439.9572426546|-2439.9572426546||2274.6473670463|2274.6473670463|2274.6473670463|2274.6473670463|2274.6473670463|2274.6473670463|2274.6473670463|2274.6473670463|2274.6473670463|2262.9137411625|2225.7097124028|2179.1496804475|2109.1663116084|2096.3514573426|2094.4647621514|2094.4647621514|2052.7941801682|2026.9102001869|2024.261333541|2002.7348150456|1988.4553500506|-2192.3067076685|-2192.3067076685|-2192.3067076685||-2192.3067076685|-2192.3067076685|-2192.3067076685|-2192.3067076685|-2192.3067076685|-2208.9518974095|-2246.4298081415|-2246.4298081415|-2246.4298081415|-2246.4298081415|-2246.4298081415|-2268.8942312684|2144.2828658447|2144.2828658447|2144.2828658447|2144.2828658447|2144.2828658447|2144.2828658447|2144.2828658447||-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2217.870027655|-2225.5208309201|-2225.5208309201|-2225.5208309201|-2225.5208309201|-2225.5208309201|-2225.5208309201|-2248.495367689|-2260.9392974322|-2270.9603304802|-2273.428144978|-2293.3368277533|-2296.1774043255|-2296.1774043255|-2296.1774043255|-2310.8360048062|-2313.9650271689|-2313.9650271689|-2313.9650271689|2130.7385655099|2130.7385655099|2130.7385655099|2130.7385655099|2116.0706283444|||2111.7729203826|2108.8091609662|2108.8091609662||2099.4434086002|2099.4434086002|2040.1315651114|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|-2153.8213425245|2031.7713405166|2031.7713405166|2031.7713405166|2031.7713405166|2031.7713405166|2031.7713405166|2007.6348227962|1975.1498031069||-2107.8626597687|-2107.8626597687|-2107.8626597687|-2107.8626597687|-2107.8626597687|-2107.8626597687|-2107.8626597687|-2119.8751775208|-2161.2224194676|2006.8403183165|2006.8403183165|2006.8403183165|2006.8403183165|2006.8403183165|2006.8403183165|2006.8403183165|2006.8403183165||2006.8403183165|2006.8403183165|2006.8403183165|2006.8403183165|2006.8403183165|1975.600353685|1972.5003929833|1971.8337699815||1960.7514182823|1960.7514182823|1960.7514182823|1960.7514182823|1960.7514182823|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1889.2599831228|1881.844425692||1837.9938063244|1815.4593359981||||1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981
04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||880.29122042987|880.29122042987|880.29122042987|880.29122042987|880.29122042987|876.77519307898|876.77519307898|876.77519307898|868.87798824096|855.75886429443|853.59682421458|853.59682421458|853.59682421458|853.59682421458|836.6214161009|836.6214161009|818.4793451197|785.30483265796|764.53314400689||-823.37504153643|-823.37504153643|-823.37504153643|-823.37504153643|-823.37504153643|-823.37504153643|-825.01112403245|-832.68457072942|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691||-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691|-834.44738849691||-834.44738849691|-834.44738849691|-834.44738849691|-835.73042216888||-837.63032883925|-837.63032883925|-837.63032883925|-862.68434860435|785.74403877568|785.74403877568|785.74403877568|785.74403877568|785.74403877568|780.19338184276|764.76488702473|755.82763393915|747.90847130392|743.53160223005|742.70180738235|742.54644857804|736.13759196737|736.13759196737|734.11954798675|729.21059666713|727.59510062624|-834.3005036959|-834.3005036959|-834.3005036959||-834.3005036959|-834.3005036959|-834.3005036959|-834.3005036959|-834.3005036959|-939.56165924435|-955.03110915726|-955.03110915726|-955.03110915726|-955.03110915726|-955.03110915726|-967.36236520946|-1006.4403240156|938.69518562969|938.69518562969|938.69518562969|938.69518562969|938.69518562969|913.84381880954||913.84381880954|913.84381880954|908.38321172584|908.38321172584|908.38321172584|908.38321172584|908.38321172584|905.95358214763|891.00402085414|-954.60393965188|-954.60393965188|-954.60393965188|-954.60393965188|-954.60393965188|-954.60393965188|-954.60393965188|-954.60393965188|-972.26547222604|-977.77830993323|-978.84815334378|914.99427745599|914.99427745599|914.99427745599|914.99427745599|914.99427745599|914.99427745599|914.99427745599|914.99427745599|914.99427745599|901.68811997063|877.76134932394|877.76134932394|877.76134932394|877.15703310299|871.64670344776|864.77431190684|864.77431190684|-944.90416382498|-944.90416382498|-944.90416382498|-944.90416382498|-944.90416382498|-944.90416382498|-944.90416382498|-944.90416382498|-944.90416382498|-944.90416382498|-944.90416382498|-944.90416382498|||-944.90416382498|-948.71572673261|-965.78619587636||-965.78619587636|-965.78619587636|-965.78619587636|-965.78619587636|-965.78619587636|-965.78619587636|-973.56798185481|-983.22001917244|-993.7275424809|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|922.69613910702|920.19568841752|910.43965379724||871.86072033787|867.39579505084|867.39579505084|867.39579505084|867.39579505084|867.39579505084|867.39579505084|867.39579505084|867.39579505084|851.7119822939|837.07443019635|826.29938519538|808.77705397143|807.68220367566|807.68220367566|806.94688754761|801.2520891371||794.78012616796|789.07114454752|789.07114454752|782.55680896447|774.05199910983|768.7288893222|768.7288893222|768.7288893222||768.50622907421|768.50622907421|768.50622907421|768.50622907421|768.50622907421|768.50622907421|768.50622907421|718.87357633137|718.74842492765|718.67605550229|715.20436931465|715.20436931465|697.87753750952|697.87753750952|697.87753750952|690.46440524764|690.46440524764|690.46440524764|687.51599565819|660.71220044378|656.18577691453|655.48419996254|640.82683551449|640.82683551449||621.80204081688|608.10682860904||||608.10682860904|604.83752925567|604.83752925567|604.83752925567|604.83752925567|604.83752925567|600.23644976768|600.23644976768|591.2738439259|588.74313753811|586.95268279913
04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE||-3885.8836817878|-3885.8836817878|-3885.8836817878|-3885.8836817878|-3885.8836817878|-3885.8836817878|-3932.0374242086|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298||-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-3954.8232770298|-4039.1925300332|-4053.1583667035|-4054.5288477821|-4054.5288477821|-4085.809830869||-4120.1775898545|-4172.9750998383|-4205.0834442648|-4220.8185985618|-4220.8185985618|-4220.8185985618|-4220.8185985618|-4220.8185985618|-4223.4095539576|-4233.1217266195|-4238.4960767455|-4238.4960767455|-4238.4960767455|-4238.4960767455||-4238.4960767455|-4238.4960767455|-4238.4960767455|-4243.4956408283||3917.5153115565|3917.5153115565|3917.5153115565|3917.5153115565|3917.5153115565|3917.5153115565|3917.5153115565|3917.5153115565|3917.5153115565|3879.961457285|3834.7349525389|3802.8721694876|3767.524632764|3742.3051475156|3739.9874384251|3739.9874384251|3739.9874384251|3739.9874384251|3739.9874384251|3716.4860426945|3613.5956029939|3530.9951144377|3450.4390160418|-3983.4837949239||-3983.4837949239|-3983.4837949239|-3983.4837949239|-3983.4837949239|-3983.4837949239|-4207.1486610266|-4316.2626717294|-4316.2626717294|-4316.2626717294|-4316.2626717294|-4316.2626717294|-4316.2626717294|4088.0867639936|4088.0867639936|4088.0867639936|4088.0867639936|4088.0867639936|4059.8186266595|3962.7984740661||3941.7168586419|3941.7168586419|3941.7168586419|3941.7168586419|3941.7168586419|3941.7168586419|3941.7168586419|-4164.1932429912|-4164.1932429912|-4164.1932429912|-4164.1932429912|-4164.1932429912|-4164.1932429912|-4164.1932429912|-4164.1932429912|-4164.1932429912|-4185.4924922124|-4221.0472135694|-4261.996903966|-4293.4964389108|3944.7962569489|3944.7962569489|3944.7962569489|3944.7962569489|3944.7962569489|3944.7962569489|3944.7962569489|3944.7962569489|3856.7180632766|3833.1311814184|-4078.3442204711|-4078.3442204711|-4119.5491338568|-4136.3137455022|-4136.3137455022|-4169.5152727802|-4243.4058586447|-4343.8398429385|-4442.6553810428|-4496.561534492|-4504.3461494355|4217.4172222467|4217.4172222467|4217.4172222467|4217.4172222467|4217.4172222467|4202.181374824|4202.181374824|4202.181374824|||4156.5904164711|4138.7412549026|4138.7412549026||4045.1569498918|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|4043.5596629322|3935.9551810358|3907.9502011509|3788.500223501|3753.6916339518|3753.6916339518|3709.3240377243||-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829|-3963.5049010829||-3963.5049010829|-3963.5049010829|-3975.5610012032|-3981.8455568925|-4010.8283965472|-4021.0315517191|-4063.2655109269|-4063.2655109269||-4063.2655109269|-4063.2655109269|-4072.6283454743|-4125.6426060826|-4182.0032173859|-4182.0032173859|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3851.9782884469|3746.4203204966|3694.7448005518||3612.2720006131|3532.2704028301||||3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301
04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH||-4706.5172610326|-4706.5172610326|-4706.5172610326|-4706.5172610326|-4731.2188407809|-4731.2188407809|-4786.4098230899|-4800.3998034333|-4853.444226037|-4864.2158067077|-4920.4620108346|-4920.4620108346|-4920.4620108346|-4920.4620108346|-4920.4620108346|-4920.4620108346|-4920.4620108346|-4920.4620108346|-4920.4620108346||-4920.4620108346|-5043.7911231496|-5099.5222117811|-5099.5222117811|-5099.5222117811|-5099.5222117811|-5139.1913464234|-5202.5459404705|-5260.2732671894|-5312.7480746549|5034.5538131302|5034.5538131302|5034.5538131302|5034.5538131302||5034.5538131302|5034.5538131302|5034.5538131302|5034.5538131302|5034.5538131302|5034.5538131302|5034.5538131302|5034.5538131302|5034.5538131302|5034.5538131302|5034.5538131302|4954.7264590336|4914.6405100373|4885.7116778193||4813.6793252714|4813.6793252714|4813.6793252714|4813.6793252714||4813.6793252714|4813.6793252714|4813.6793252714|4813.6793252714|4793.0238583597|4793.0238583597|4769.4153981775|4655.6548125648|4655.6548125648|4651.3914504306|4651.3914504306|4651.3914504306|4651.3914504306|4651.3914504306|4572.7682782562|4542.0758647292|4497.3065163657|4398.7850181841|-4801.7475040809|-4801.7475040809|-4801.7475040809|-4801.7475040809|-4801.7475040809|-4801.7475040809||-4801.7475040809|-4801.7475040809|-4801.7475040809|-4801.7475040809|-4801.7475040809|4311.1396828518|4311.1396828518|4311.1396828518|4311.1396828518|4281.4329809465|4229.8699788294|-4647.9778013007|4456.4609580353|4456.4609580353|4456.4609580353|4456.4609580353|4456.4609580353|4456.4609580353|4456.4609580353||4445.3324637591|4445.3324637591|4445.3324637591|4445.3324637591|4445.3324637591|4445.3324637591|4445.3324637591|4378.7027375101|4324.7808194556|4291.4392832786|4291.4392832786|4264.0670163933|4264.0670163933|4209.4633515481|4134.5164833927|4134.5164833927|4040.2960926586|4017.2178807317|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|4010.3926295838|3952.4802874949|3952.4802874949|3952.4802874949|3928.5892083277|-4189.5824490686|-4189.5824490686|-4189.5824490686|-4189.5824490686|-4189.5824490686|-4189.5824490686|||-4189.5824490686|-4189.5824490686|-4189.5824490686||-4189.5824490686|-4189.5824490686|-4189.5824490686|-4189.5824490686|-4189.5824490686|-4189.5824490686|-4226.2027211873|-4228.2252457637|-4251.972495293|-4325.8583281033|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909||4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4062.9234905909|4047.1372117676|3975.2635686307|-4383.3380308904|-4383.3380308904|-4383.3380308904|-4383.3380308904|-4383.3380308904|-4383.3380308904||-4383.3380308904|-4383.3380308904|-4400.653367656|-4416.4481862844|-4459.2631226345|-4459.2631226345|-4459.2631226345|-4459.2631226345||-4459.2631226345|-4463.9350104725|-4463.9350104725|-4463.9350104725|-4487.5944560806|-4517.1605067562|-4574.4311183603|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4254.9826600218|4166.2029555797|4161.5032839775|4099.614759975|4028.0163999722||3981.8515555247|3958.933840259||||3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259
04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-691.97762093353|-693.04086389424|-693.04086389424|-698.11934121424|-698.11934121424|-698.11934121424|-698.11934121424|-698.11934121424|-698.11934121424|-698.11934121424|-706.67147396201|-712.06296110881|-712.06296110881|-716.7849335583|-716.7849335583|-716.7849335583|-716.7849335583|-716.7849335583|-716.7849335583||-716.7849335583|-725.60397932768|-725.60397932768|-725.60397932768|-725.60397932768|-725.60397932768|-725.60397932768|-733.1766830312|-734.06297978944|-739.95328510675|-741.05366164748|-743.87426474732|-743.87426474732|705.14061390467||705.14061390467|705.14061390467|705.14061390467|705.14061390467|705.14061390467|705.14061390467|705.14061390467|705.14061390467|705.14061390467|705.14061390467|705.14061390467|705.14061390467|-741.19515066237|-741.19515066237||-741.19515066237|-741.19515066237|-741.19515066237|-741.19515066237||-744.32795874378|-747.94131364672|-747.94131364672|-757.93618004225|-757.93618004225|-768.16795341066|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907||-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-768.85939289907|-792.04378548573|-813.3653782595|-813.3653782595|-813.3653782595|-813.3653782595|-813.3653782595|-817.93373666745|-828.39305566132|793.45858241008|793.45858241008|793.45858241008|793.45858241008|793.45858241008|784.29844931415||783.53572806374|783.53572806374|774.73374883347|774.73374883347|774.73374883347|774.73374883347|773.43188753849|764.7020904833|761.48568389746|756.66741570204|748.69159538183|748.45178214083|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-786.3159991315|-792.32888656755|-798.52332660925|-798.52332660925|-798.52332660925|-798.52332660925|-798.52332660925|-806.43698684123|-806.57445220314|-810.71050176977|-811.79498365586|-816.81663765582|-817.60738738017|-833.29345672454|-833.29345672454|-833.29345672454|-846.36492207674|-873.19991613128|-875.84992647941|-884.7388166937|-895.54868385889|-899.61169855097|-899.61169855097|-899.61169855097|||-900.12410950108|846.77115612961|846.77115612961||846.77115612961|846.77115612961|846.77115612961|846.77115612961|846.77115612961|846.77115612961|846.77115612961|846.77115612961|846.77115612961|846.77115612961|846.77115612961|846.77115612961|846.77115612961|842.43534070135|842.43534070135|842.43534070135|842.43534070135|833.27058142377|833.27058142377|833.27058142377|833.27058142377|833.27058142377|833.27058142377|821.76172933262|818.13526566472|812.76141646666|805.25155621946||794.34959236491|794.34959236491|794.34959236491|794.34959236491|794.34959236491|794.34959236491|794.34959236491|794.34959236491|794.34959236491|785.97731332104|782.9203714349|782.9203714349|782.9203714349|782.9203714349|782.9203714349|770.28932465206|-811.29149364459||-811.29149364459|-811.29149364459|-811.29149364459|-811.29149364459|-811.29149364459|-811.29149364459|-824.712753762|777.28394189685||777.28394189685|777.28394189685|777.28394189685|777.28394189685|775.62217083499|775.62217083499|772.44401169467|772.44401169467|771.52111732351|770.64569337486|767.75311486889|767.75311486889|767.75311486889|767.75311486889|767.75311486889|767.26912432386|767.26912432386|767.26912432386|767.26912432386|767.26912432386|767.26912432386|766.88234340563|752.48595610608|749.06410913101||749.06410913101|-777.96296582986||||-777.96296582986|-777.96296582986|-777.96296582986|-777.96296582986|-777.96296582986|-777.96296582986|-777.96296582986|-777.96296582986|-777.96296582986|-778.63107517879|-780.98589829654
04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500||-252.88275335159|-254.78638922203|-255.32932796996|-256.13047450737|-256.13047450737|-256.13047450737|-256.13047450737|-256.13047450737|-256.13047450737|-256.13047450737|-256.13047450737|-259.06163749381|-259.16669306637|-259.16669306637|-259.16669306637|-259.16669306637|-259.16669306637|-259.16669306637|-259.16669306637||-259.16669306637|-261.40024712144|-261.40024712144|-261.40024712144|-261.40024712144|-261.40024712144|-261.40024712144|-264.73361198173|-265.29845250167|-266.28716673362|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056||-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056||-266.90633662056|-266.90633662056|-266.90633662056|-266.90633662056||-268.9049934474|-268.9049934474|-268.9049934474|-273.46480269386|-273.46480269386|-278.56088781305|-281.03432962572|-281.38814165499|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573||-282.01995584573|-282.01995584573|-282.01995584573|-282.01995584573|-286.72217180559|-307.35796358661|-318.09219702169|-320.50533628095|-320.50533628095|-320.50533628095|-320.50533628095|-322.35593191373|-329.72325564742|-336.38139482472|-336.85601880873|315.93574739906|315.93574739906|315.93574739906|310.38417971369||310.01255443651|310.01255443651|306.71677931032|306.71677931032|306.71677931032|306.71677931032|304.99086420494|301.44329581962|301.44329581962|301.44329581962|301.44329581962|-319.05146595117|-319.05146595117|-319.05146595117|-319.05146595117|-319.05146595117|-319.05146595117|-320.63466355597|-320.63466355597|-320.63466355597|302.69147609021|302.69147609021|302.69147609021|302.69147609021|302.69147609021|302.69147609021|302.69147609021|302.69147609021|302.69147609021|301.72940702732|-321.28099005537|-321.28099005537|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|||-321.88494389004|-321.88494389004|-321.88494389004||-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-321.88494389004|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132||-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-322.31561888132|-324.76179672252|301.00069377668|301.00069377668|301.00069377668|301.00069377668|301.00069377668|301.00069377668|293.83409402378|290.15454247272|283.67728162116|283.56919569777||278.01577265844|275.31197911485|274.00220512001|269.20799788997|268.56702511771|268.56702511771|268.56702511771|268.56702511771||268.56702511771|268.56702511771|268.56702511771|262.0689266309|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|-271.47821503364|-271.47821503364||-271.47821503364|-271.47821503364||||-271.47821503364|-271.47821503364|-271.47821503364|-271.47821503364|-274.10891931689|-274.10891931689|-274.22901820391|-274.22901820391|-274.22901820391|-274.22901820391|-274.22901820391
04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2711.5146576378|2711.5146576378|2711.5146576378|2711.5146576378|2711.5146576378|2611.4329529309|2581.5838925072|2581.5838925072|2570.3154361191|2489.822319869|2489.822319869|2489.822319869|2489.822319869|2489.822319869|2489.822319869|2489.822319869|2420.8025776322|2287.833244648|-2505.8270646516||-2523.2800718351|-2532.8436287407|-2532.8436287407|-2532.8436287407|-2532.8436287407|-2532.8436287407|-2539.1873652675|-2567.6248502972|-2572.0553892191|-2600.9226546879|2422.5235477819|2422.5235477819|2422.5235477819|2422.5235477819||2422.5235477819|2422.5235477819|2422.5235477819|2422.5235477819|2422.5235477819|2422.5235477819|2422.5235477819|2422.5235477819|2422.5235477819|2422.5235477819|2422.5235477819|2379.5539419799|2345.2266021999|2300.9836792866||2300.9836792866|2300.9836792866|2262.5929769851|2251.0477522057||2168.9975024507|2153.5562276526|2153.5562276526|2153.5562276526|2153.5562276526|2153.5562276526|2153.5562276526|2153.5562276526|2153.5562276526|2073.1458085029|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079|-2234.077260079||-2234.077260079|-2264.2442235619|-2264.2442235619|-2264.2442235619|-2264.2442235619|-2384.2713595132|2237.7037908574|2237.7037908574|2237.7037908574|2237.7037908574|2237.7037908574|2237.7037908574|2237.7037908574|2237.7037908574|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567||2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2231.388541567|2199.4317128522|-2367.4781030834|-2367.4781030834|-2367.4781030834|-2384.1423367593|-2408.7137075104|-2413.3485639004|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|2241.0895052951|-2441.099123379|-2441.099123379|-2441.099123379|-2441.099123379|-2441.099123379|-2441.099123379|-2441.099123379|-2494.9990259766|-2502.1100288629|-2574.8722542921|2319.4635915193|2319.4635915193|2319.4635915193|||2319.4635915193|2319.4635915193|2319.4635915193||2319.4635915193|2319.4635915193|2319.4635915193|2242.5984350214|-2416.2087221957|-2416.2087221957|-2426.8430246619|-2451.158916291|-2454.5654625456|-2472.1560694951|-2508.9488512285|-2508.9488512285|-2509.6793952577|-2509.6793952577|-2509.6793952577|-2509.6793952577|-2511.2832040218|-2511.2832040218|2341.9434772485|2341.9434772485|2341.9434772485|2341.9434772485|2341.9434772485|2341.9434772485|2341.9434772485|2341.9434772485|2341.9434772485||2314.8628750078|2314.8628750078|2314.8628750078|2314.8628750078|2314.8628750078|2314.8628750078|2314.8628750078|2314.8628750078|2314.8628750078|2307.682561738|2307.682561738|2298.9571890534|2298.9571890534|2298.9571890534|2298.9571890534|2259.5079878372|2252.8977642635||2204.6689347212|2204.6689347212|2204.6689347212|2204.6689347212|2204.6689347212|2105.5488163569|2077.8320181743|2062.7092816967||-2224.8218744485|-2224.8218744485|-2224.8218744485|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2064.5174878604|2022.2138754004|1991.8765282227|1947.1128091363|1904.6615205381||1904.6615205381|1904.6615205381||||1904.6615205381|1904.6615205381|1904.6615205381|1886.1794672646|1881.7549636273|1809.7417196534|1809.7417196534|1809.7417196534|1771.9074662815|1749.8138514239|1717.4876126932
04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE||1987.6941524835|1980.4209761979|1980.4209761979|1980.4209761979|1980.4209761979|1967.5510846644|1929.9673884745|1929.9673884745|1904.6859871939|1902.4288746599|1901.4487496221|1892.9708329135|1869.415306986|1869.415306986|1869.415306986|1869.415306986|1826.1281188733|1791.128653954|1791.128653954||1791.128653954|1791.128653954|1791.128653954|1777.1429488378|1776.2951978393|1776.2951978393|1776.2951978393|1776.2951978393|1776.2951978393|1776.2951978393|1776.2951978393|1776.2951978393|1765.4510309074|1765.4510309074||1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074||1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074||1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.4510309074|1765.1678121193|1746.4642356881|1745.8539946767|1745.8539946767|1732.8933274185|1720.2703637984|1715.355959776|1701.4184343484|1701.4184343484|1701.4184343484|1701.4184343484|1698.0482603871|1697.1925115412|1673.7716191866|1673.7716191866|1668.6351324296||1647.2612582551|1611.2453805619|1611.2453805619|1583.744867291|-1862.8390363434|-1998.9322626038|-2045.7567784446|-2045.7567784446|-2045.7567784446|-2045.7567784446|-2045.7567784446|1936.5761172085|1936.5761172085|1936.5761172085|1936.5761172085|1936.5761172085|1936.5761172085|1924.6679080094|1889.3544691487||1889.3544691487|1889.3544691487|1873.1438546097|1867.3542594265|1867.3542594265|1867.3542594265|1867.3542594265|1831.6713993628|1813.8015548475|1807.5017276083|1801.1130306759|1780.1811451955|-1895.3648329197|-1895.3648329197|-1895.3648329197|-1895.3648329197|-1895.3648329197|-1895.3648329197|-1895.3648329197|-1897.6263369379|-1897.6263369379|-1911.4737077088|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|1788.18570833|-1794.3746041207|-1794.3746041207|-1794.3746041207|-1794.3746041207|-1794.3746041207|||-1794.3746041207|-1794.3746041207|-1794.3746041207||-1794.3746041207|-1794.3746041207|-1794.3746041207|-1794.3746041207|-1794.3746041207|-1794.3746041207|-1808.6940045785|-1812.3266717539|-1833.168524171|-1844.5761379678|-1862.8995530467|-1862.8995530467|-1890.9161700519|-1898.2749246254|-1898.2749246254|-1898.2749246254|-1922.7529933646|-1922.7529933646|-1926.1144370718|1789.7506236406|1789.7506236406|1789.7506236406|1789.7506236406|1789.7506236406|1789.7506236406|1788.5562484895|1763.3680538772||1696.8533931969|1694.6704368855|1671.3282632061|1664.6262607429|1664.6262607429|1664.6262607429|1664.6262607429|1664.6262607429|1649.760815732|1649.760815732|1607.5397952578|1387.6262904417|1387.6262904417|1367.890322713|1357.3725578411|1357.3725578411|1357.3725578411||1357.3725578411|1357.3725578411|1357.3725578411|1357.3725578411|1357.3725578411|1357.3725578411|1357.3725578411|1357.3725578411||1357.3725578411|1357.3725578411|1357.3725578411|1357.3725578411|1326.4139531568|1302.3766146186|1297.7549482076|1297.7549482076|1297.7549482076|1297.7549482076|1297.7549482076|1297.7549482076|1297.7549482076|1297.7549482076|1291.7277202307|1273.2009193837|1273.2009193837|1273.2009193837|1263.6399104263|1251.2387893626|1247.1264326251|1245.584925139|1209.6418726187|1209.6418726187||1209.6418726187|1195.4631917985||||-1253.5786232913|-1253.5786232913|-1253.5786232913|-1253.5786232913|-1253.5786232913|-1253.5786232913|-1253.5786232913|-1258.8095814348|-1259.6773127053|-1261.3914585614|-1281.4349539571
04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH||-5124.5550673799|-5124.5550673799|-5124.5550673799|-5124.5550673799|-5165.1544041727|-5165.1544041727|-5225.8382268586|-5232.1535853984|4935.2186953487|4935.2186953487|4935.2186953487|4935.2186953487|4935.2186953487|4935.2186953487|4935.2186953487|4935.2186953487|4757.0207726096|4730.0230806774|4729.5812007527||4681.4150626576|4681.4150626576|-4989.6161977479|-4989.6161977479|-4989.6161977479|-4989.6161977479|-5040.7957752755|-5096.7175280838|-5122.0750312043|-5147.1944791159|-5199.3827545732|-5204.6475050813|-5249.6083389792|4909.8250255339||4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339||4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339||4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4909.8250255339|4846.9166950376|4777.2490062193|4777.2490062193|4766.8322291325|4612.5913657028|4567.6015174476|4547.4833548735|4547.4833548735|4528.2037276373|4383.3930307081||4376.4367007867|4338.3741119853|4321.8601244281|4271.6779160312|4231.7687334723|4231.7687334723|4231.7687334723|4231.7687334723|4224.1874816359|4199.8117057234|4199.8117057234|4159.285628416|4159.285628416|4159.285628416|4159.285628416|4159.285628416|4131.9284760178|4118.0721926146|4118.0721926146||4099.3024362384|4093.6130812598|4093.6130812598|4093.6130812598|4085.2923125109|4062.6581250121|4051.6201389023|4011.154492472|4011.154492472|-4191.9764862411|-4191.9764862411|-4191.9764862411|-4191.9764862411|-4191.9764862411|-4191.9764862411|-4191.9764862411|-4191.9764862411|-4191.9764862411|-4191.9764862411|-4191.9764862411|-4191.9764862411|-4191.9764862411|-4191.9764862411|-4220.873094981|-4220.873094981|-4220.873094981|-4224.7389126563|-4224.7389126563|-4224.7389126563|-4224.7389126563|-4224.7389126563|-4224.7389126563|-4258.6543473959|-4285.7748249601|-4285.7748249601|-4285.7748249601|-4363.1942499557|-4363.9792914598|-4363.9792914598|-4363.9792914598|-4363.9792914598|-4363.9792914598|-4363.9792914598|-4363.9792914598|-4363.9792914598|-4363.9792914598|-4363.9792914598|-4363.9792914598|-4363.9792914598|||-4363.9792914598|-4363.9792914598|-4363.9792914598||-4363.9792914598|-4413.8756684689|-4413.8756684689|-4504.5338387776|-4504.5338387776|-4504.5338387776|-4524.3709319751|-4527.4957914611|-4527.4957914611|-4527.4957914611|-4542.8775203223|-4542.8775203223|-4618.9750225804|-4622.2222500992|-4622.2222500992|-4652.4136112214|-4718.8069274338|-4718.8069274338|4467.7966985758|4467.7966985758|4467.7966985758|4467.7966985758|4467.7966985758|4467.7966985758|4467.7966985758|4467.7966985758|4467.7966985758||4467.7966985758|4467.7966985758|4467.7966985758|4467.7966985758|4467.7966985758|4467.7966985758|4467.7966985758|4467.7966985758|4467.7966985758|4467.7966985758|4467.7966985758|4467.7966985758|4427.5518873064|4394.1132081182|4374.5224791583|4374.5224791583|-4636.3178186888||-4636.3178186888|-4636.3178186888|-4636.3178186888|-4653.6864652097|-4671.3182946775|-4676.6314385305|-4703.5575288485|-4703.5575288485||-4703.5575288485|-4729.4413936401|-4729.4413936401|-4733.7126596001|-4791.4029551112|-4820.290061881|-4820.290061881|-4820.290061881|-4853.253162816|-4853.253162816|-4929.00351424|-5013.3372380445|4748.4155785768|4748.4155785768|4748.4155785768|4748.4155785768|4748.4155785768|4748.4155785768|4748.4155785768|4748.4155785768|4732.5728650854|4699.5254056504|4651.4171173894|4635.6160911284||4635.6160911284|4635.6160911284||||4635.6160911284|4614.1845456983|4590.9272729981|4553.6969699979|4546.9966333309|4538.3163624484|4538.3163624484|4538.3163624484|4538.3163624484|4538.3163624484|4538.3163624484
04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-1647.8894626146|-1647.8894626146|-1647.8894626146|-1647.8894626146|-1647.8894626146|-1647.8894626146|-1654.6827362385|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622||-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1658.7907659622|-1661.1841844025|-1677.223846917|-1677.223846917|-1677.223846917|-1677.4987187966|-1695.6374653296|-1695.7444548203|-1695.7444548203||-1695.7444548203|-1695.7444548203|-1695.7444548203|-1695.7444548203|-1695.7444548203|-1695.7444548203|-1695.7444548203|-1695.7444548203|-1704.1327275781|-1732.8419195312|1627.5529117716|1627.5529117716|1627.5529117716|1627.5529117716||1627.5529117716|1627.5529117716|1627.5529117716|1627.5529117716||1627.5529117716|1627.5529117716|1627.5529117716|1627.5529117716|1614.8091503353|1614.8091503353|1598.6072547127|1598.6072547127|1598.6072547127|1598.6072547127|1598.6072547127|1579.4525052364|1576.4290188103|1576.4290188103|1539.9489097893|1523.1376775436|1499.3751972707|1475.8613303008|1458.901478112|1452.1191087802|1452.1191087802|1435.7990097558|1394.3600108397|1367.3166787108||-1491.3170820661|-1491.3170820661|-1491.3170820661|-1491.3170820661|-1491.3170820661|-1548.1578689623|-1570.1163595061|-1570.1163595061|-1570.1163595061|-1570.1163595061|-1570.1163595061|-1570.1163595061|-1592.1570661179|-1601.6886299162|-1601.6886299162|-1601.6886299162|-1601.6886299162|-1601.6886299162|-1601.6886299162||-1601.6886299162|-1601.6886299162|-1601.6886299162|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1602.7823250619|-1615.0359167355|-1626.5399074838|-1637.4610083154|-1657.2900092393|-1670.7944547103|-1688.301066469|-1688.301066469|-1688.301066469|-1688.301066469|-1714.7789627434|-1743.3655141593|-1746.3227935104|-1749.0597304669|-1749.0597304669|-1749.0597304669|-1752.3303695578|-1752.3303695578|-1752.3303695578|-1752.3303695578|-1760.3115217309|-1785.2628019232|-1803.6253354702|-1806.648562309|-1806.648562309|-1820.9428470099|-1834.6031633444|-1869.6165422106|-1869.6165422106|-1869.6165422106|-1869.6165422106|-1894.1572691229|-1906.7580768032|||-1915.8978631147|-1916.3587367941|-1916.7484404865||-1916.7484404865|-1947.4149338739|-1954.48644852|-1954.48644852|-1954.48644852|-1954.48644852|-1974.3771506172|-1974.3771506172|-1974.3771506172|-1974.3771506172|-2019.2246117969|-2042.0551242188|-2054.8201862807|-2054.8201862807|-2054.8201862807|-2054.8201862807|-2059.8279847564|-2087.4477608404|-2162.4975120449|-2216.052791161|-2225.75310129|-2262.1978903222|2099.2522080628|2099.2522080628|2099.2522080628|2076.391342292|-2194.4307194611||-2194.4307194611|-2194.4307194611|-2194.4307194611|-2194.4307194611|-2194.4307194611|-2194.4307194611|-2211.478577179|-2211.8095301989|-2214.7888802935|-2214.7888802935|-2214.7888802935|-2214.7888802935|-2214.7888802935|-2214.7888802935|-2214.7888802935|-2233.2932003261|-2233.5457814511||-2233.5457814511|-2233.5457814511|-2233.5457814511|-2233.5457814511|-2233.5457814511|-2233.5457814511|-2274.8620758656|-2274.8620758656||-2293.4300842951|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2193.7994155133|2191.9745870535|2191.9745870535|2162.3328745039|2115.7587494488|2102.1478404967||2102.1478404967|2102.1478404967||||2102.1478404967|2102.1478404967|2102.1478404967|2102.1478404967|2102.1478404967|2102.1478404967|2086.9982519149|2086.9982519149|2086.9982519149|2086.9982519149|2086.9982519149
04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE||-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-575.31062760108|-576.49513228462|-582.40015986811|-583.17654180112|-583.17654180112|-583.17654180112|-583.17654180112||-583.17654180112|-583.17654180112|-583.17654180112|-583.17654180112|-583.17654180112|-583.17654180112|-587.12395296696|-588.4956149187|-588.4956149187|-592.74509377902|-595.46123701141|-597.11245098165|-599.48608716386|-599.75640906748||-599.75640906748|-599.75640906748|-599.75640906748|-600.36808477263|-600.36808477263|-600.36808477263|-600.36808477263|-600.36808477263|-600.36808477263|-600.36808477263|-600.36808477263|-600.36808477263|-600.36808477263|-600.36808477263||-600.36808477263|-600.36808477263|-600.36808477263|-600.36808477263||-600.36808477263|-600.36808477263|-600.36808477263|-606.27176211621|-606.27176211621|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549||-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-606.79006150549|-641.13340031643|608.78185849904|608.78185849904|608.78185849904|608.78185849904|608.78185849904|608.78185849904|608.78185849904|608.78185849904|608.78185849904|-638.59795734716|-638.59795734716|-638.59795734716|-638.59795734716||-638.59795734716|-638.59795734716|-638.59795734716|-638.59795734716|-638.86436517848|-644.66596537843|-646.55530606255|-646.55530606255|-646.55530606255|-646.55530606255|-646.55530606255|-646.55530606255|-646.55530606255|-646.55530606255|-646.55530606255|-646.55530606255|-646.55530606255|-653.39546897069|-653.39546897069|-664.40607120875|616.01742498972|616.01742498972|616.01742498972|616.01742498972|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-648.86881594539|-652.94972042291|-652.94972042291|-652.94972042291|-656.21756185809|||-656.21756185809|-656.21756185809|-670.79175370842||-674.14637537698|-674.7015356565|-676.70786890854|-676.70786890854|-676.70786890854|-676.70786890854|637.65058024725|637.65058024725|637.65058024725|637.65058024725|627.72845165819|616.60485553263|616.60485553263|611.56095059181|611.09867191152|611.09867191152|611.09867191152|604.76760591428|604.76760591428|604.76760591428|604.76760591428|604.76760591428|604.76760591428|593.81954313826|590.97230170185|590.97230170185|577.01921868781||568.31263923845|568.31263923845|568.31263923845|568.31263923845|568.31263923845|568.31263923845|562.93625429163|550.89537370953|550.89537370953|550.80041184197|542.71156464429|537.50172086127|-588.12812478895|-588.12812478895|-588.12812478895|-588.12812478895|-588.12812478895||-588.12812478895|-588.12812478895|-588.12812478895|-588.12812478895|-588.12812478895|-588.12812478895|-588.12812478895|556.93951530865||556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|554.0216789291|549.75187090212|549.48541618248|541.97823816825|539.87027683842|535.93923039556|535.70469501416||531.87187521105|516.28500580646||||-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174
04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500||-3299.2444488956|-3299.2444488956|-3299.2444488956|-3299.2444488956|-3299.2444488956|-3299.2444488956|-3299.2444488956|-3299.2444488956|-3299.2444488956|-3305.5493876617|-3360.4993196241|-3362.5444248553|-3362.5444248553|-3362.5444248553|-3362.5444248553|-3362.5444248553|-3362.5444248553|-3362.5444248553|-3362.5444248553||-3362.5444248553|-3362.5444248553|-3362.5444248553|-3362.5444248553|-3362.5444248553|-3362.5444248553|-3373.1604720615|-3432.4005245127|-3461.8339161253|-3520.0932401392|-3558.8258223769|-3565.2294103418|-3565.2294103418|-3618.2549003798||-3683.6721115331|-3708.8579017035|-3738.7865574483|-3773.9850638314|-3832.1729183104|-3832.1729183104|-3931.692131456|-3933.4912571733|-3959.8071076214|-3959.8071076214|-4083.2927254585|-4083.2927254585|-4119.5196949539|-4200.1329943932||-4304.3422159925|-6100.6779124917|-6100.6779124917|-6100.6779124917||-6100.6779124917|-6100.6779124917|-6100.6779124917|-6107.8060648046|-6107.8060648046|-6191.2605738328|-6191.2605738328|-6345.4561931475|-6571.1179923862|-6682.6765338101|-6682.6765338101|-6691.3628153445|-6741.2364614939|-6789.9979553609|-6789.9979553609|-6789.9979553609|-6789.9979553609|-6789.9979553609|-6789.9979553609|-6789.9979553609|-6789.9979553609|-6789.9979553609|-6789.9979553609|-6789.9979553609||-6789.9979553609|-6789.9979553609|-6789.9979553609|-6789.9979553609|-6865.219950401|-7463.1332782233|-7809.9360755022|-7809.9360755022|-7809.9360755022|-7809.9360755022|-7809.9360755022|-7888.2623061136|-8169.6247845707|7645.0631770722|7645.0631770722|7645.0631770722|7645.0631770722|7645.0631770722|7592.6257523024||7454.8063914471|7445.8404349412|7359.3227054902|7323.0839581485|7323.0839581485|7323.0839581485|7292.8710646094|7145.9122940105|7033.5692155672|6949.3546839636|6798.005204404|6684.3946715599|6628.9385239555|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7031.1374263441|-7081.7082514934|-7170.7443927812|-7170.7443927812|-7170.7443927812|-7170.7443927812|-7170.7443927812|-7344.8271030903|-7382.5856701003|-7397.167493951|-7397.167493951|-7416.5253801638|-7416.5253801638|-7416.5253801638|-7416.5253801638|-7416.5253801638|-7416.5253801638|-7416.5253801638|-7416.5253801638|6861.2495775958|6861.2495775958|6799.4439751064|-7277.4832569873|-7277.4832569873|||-7277.4832569873|-7277.4832569873|-7277.4832569873||-7277.4832569873|-7277.4832569873|-7277.4832569873|-7277.4832569873|-7277.4832569873|-7277.4832569873|-7371.7591744304|-7386.8435271449|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6894.3033637963|6807.7815153293||6724.8243254805|6724.8243254805|6724.8243254805|6724.8243254805|6724.8243254805|6724.8243254805|6724.8243254805|6724.8243254805|6724.8243254805|6721.2921223837|6721.2921223837|6721.2921223837|6721.2921223837|6721.2921223837|6721.2921223837|6721.2921223837|6703.3245804263||6678.4667984595|6678.4667984595|6678.4667984595|6678.4667984595|6678.4667984595|6678.4667984595|6678.4667984595|6678.4667984595||6678.4667984595|6678.4667984595|6678.4667984595|6678.4667984595|6678.4667984595|6576.2120968636|6576.2120968636|6315.3791319304|6315.3791319304|6306.5323688116|6215.8547763106|6215.8547763106|6195.4318226057|6195.4318226057|6104.3131362285|6051.8271853856|6051.8271853856|6051.8271853856|6051.8271853856|6051.8271853856|6051.8271853856|5978.530205984|5847.1446733156|-6162.2297766364||-6162.2297766364|-6162.2297766364||||-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364
04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH||-2516.7366438624|-2554.1796042916|-2588.8384492129|-2617.376054681|-2643.7266107172|-2643.7266107172|-2675.0851230192|-2676.5378916587|-2676.5378916587|-2676.5378916587|-2709.7087685096|-2744.0097427885|-2748.7330475427|-2781.0367194919|-2806.9019105466|-2857.8632339407|-2859.0346144591|-2859.0346144591|-2859.0346144591||-2872.177349399|-2878.3540458148|-2878.3540458148|-2878.3540458148|-2913.3100509053|2683.4237440003|2683.4237440003|2683.4237440003|2683.4237440003|2683.4237440003|2656.2035040394|2656.2035040394|2656.2035040394|2656.2035040394||2654.5567951104|2654.5567951104|2621.340883456|2596.0381277234|2596.0381277234|2550.5145863594|2548.8379843171|2548.8379843171|2548.8379843171|2548.8379843171|2548.8379843171|2502.9033159078|2494.3775505035|2494.3775505035||2477.0492996016|2477.0492996016|2477.0492996016|2477.0492996016||2477.0492996016|2477.0492996016|2477.0492996016|2477.0492996016|2477.0492996016|2477.0492996016|2477.0492996016|2477.0492996016|2477.0492996016|2477.0492996016|2477.0492996016|2471.3443753108|2471.3443753108|2471.3443753108|2432.7615744578|2432.7615744578|2401.5128605087|2331.5142894541|2323.1547660601|2258.7552956223|2244.4225506915|-2538.6968195348|-2538.6968195348|-2538.6968195348||-2538.6968195348|-2538.6968195348|-2538.6968195348|-2538.6968195348|-2538.6968195348|-2656.3853550387|2550.5889942826|2550.5889942826|2550.5889942826|2550.5889942826|2550.5889942826|2550.5889942826|2550.5889942826|2550.5889942826|2550.5889942826|2550.5889942826|2550.5889942826|-2698.995919412|-2698.995919412||-2698.995919412|-2698.995919412|-2698.995919412|-2698.995919412|-2698.995919412|-2698.995919412|-2698.995919412|-2698.995919412|-2698.995919412|-2719.7979245464|-2719.7979245464|-2719.7979245464|-2719.7979245464|-2719.7979245464|-2719.7979245464|-2719.7979245464|2533.0041809977|2533.0041809977|2533.0041809977|2533.0041809977|2533.0041809977|2533.0041809977|2527.5144209849|2527.5144209849|2493.8215788721|2465.8850876356|2452.5945418174|2394.8272686859|2386.7923889576|2386.7923889576|2386.7923889576|2386.7923889576|2386.7923889576|2386.7923889576|2386.7923889576|2386.7923889576|2386.7923889576|2385.046159207|2385.046159207|2349.3290657855|2333.1711842061|2327.8291278548|2327.8291278548|2327.8291278548|2252.4768087275|2138.8443967803|2138.8443967803|2138.8443967803|2138.8443967803|||-2264.9419358832|-2264.9419358832|-2264.9419358832||-2264.9419358832|-2264.9419358832|-2264.9419358832|-2264.9419358832|-2264.9419358832|-2264.9419358832|2114.0321681195|2114.0321681195|2114.0321681195|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2076.3038293132|2065.5042547924||2045.1961625473|2045.1961625473|2045.1961625473|2045.1961625473|2045.1961625473|2045.1961625473|2045.1961625473|2045.1961625473|2045.1961625473|2045.1961625473|2045.1961625473|2045.1961625473|2036.7727862408|2036.7727862408|2036.7727862408|2036.7727862408|2036.7727862408||1986.4697624898|1982.8552916553|-2196.4668622842|-2196.4668622842|-2196.4668622842|-2196.4668622842|-2262.0241787061|2122.8201319761||2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2119.743990094|2119.743990094|2112.0617148065|2112.0617148065|2112.0617148065|2092.1241275628|2054.7768084031|2048.8353426701|2009.0767032336|-2133.8919864805||-2133.8919864805|-2133.8919864805||||-2158.4077627561|-2162.2308475068|-2171.2047500084|-2171.2047500084|-2202.5608333427|-2204.8559219338|-2204.8559219338|-2204.8559219338|-2204.8559219338|-2204.8559219338|-2220.885468347
04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-5192.3975393746|-5236.3861548607|-5315.8735054008|-5402.9150060009|-5432.183340001|-5487.1481555566|-5551.053506174|-5555.8927846378|-5588.0475384864|-5618.7750427627|-5688.7500475141|-5800.555608349|-5903.3395648323|-6013.6550720358|-6130.2278578176|-6324.9753975751|-6412.4455913291|-6412.4455913291|-6412.4455913291||-6412.4455913291|-6412.4455913291|-6412.4455913291|-6412.4455913291|-6412.4455913291|-6412.4455913291|-6450.0506570323|-6524.3340633693|-6646.3711815214|6192.3558374885|6192.3558374885|6192.3558374885|6192.3558374885|6192.3558374885||6189.381483395|6189.381483395|6189.381483395|6189.381483395|6189.381483395|6189.381483395|6189.381483395|6189.381483395|6189.381483395|6189.381483395|6189.381483395|5910.3845474012|5910.3845474012|5853.0383860014||5680.9315400015|5581.3799912407|5581.3799912407|5581.3799912407||5581.3799912407|5581.3799912407|5581.3799912407|5581.3799912407|5581.3799912407|5581.3799912407|5581.3799912407|5581.3799912407|5581.3799912407|5581.3799912407|5460.4777680452|5408.8837696093|5408.8837696093|5408.8837696093|5396.0375217881|5301.7639130979|5210.1821256643|4907.8690285159|-5490.9361498249|-5490.9361498249|-5490.9361498249|-5490.9361498249|-5490.9361498249|-5490.9361498249||-5490.9361498249|-5490.9361498249|-5490.9361498249|-5490.9361498249|-5490.9361498249|-5599.7068331388|-5661.3507987245|-5661.3507987245|-5661.3507987245|-5661.3507987245|-5661.3507987245|-5769.334220805|5478.7949528734|5478.7949528734|5478.7949528734|5478.7949528734|5478.7949528734|5478.7949528734|5478.7949528734||5462.4761251294|5462.4761251294|5462.4761251294|5462.4761251294|5462.4761251294|5462.4761251294|5462.4761251294|5379.0845834772|5273.9828705302|5273.203189478|5271.9241282277|5271.9241282277|5271.9241282277|5228.1934758085|5063.9371953428|-5471.2919486764|-5471.2919486764|-5471.2919486764|-5471.2919486764|-5471.2919486764|-5471.2919486764|-5471.2919486764|-5471.2919486764|-5482.9354985293|-5522.3727761437|-5565.9141957152|-5609.9549963499|-5609.9549963499|-5609.9549963499|-5609.9549963499|-5609.9549963499|-5609.9549963499|-5747.4355225575|-5747.4355225575|-5747.4355225575|-5747.4355225575|-5777.9839139527|-5778.871015503|-5889.9677950034|-5949.4170308684|-5949.4170308684|-6099.907812076|-6206.0642356399|5621.4211467155|5621.4211467155|5621.4211467155|5621.4211467155|5289.5234963506|5224.9705515006|||5104.1895016674|5080.1550018526|5035.0611131696||-5358.7668364511|-5358.7668364511|-5358.7668364511|-5358.7668364511|-5358.7668364511|-5358.7668364511|-5427.1853738345|-5436.5393042606|-5519.2658936229|-5614.8873550112|-5614.8873550112|-5614.8873550112|-5614.8873550112|-5651.6526166792|-5688.2501440483|-5688.2501440483|-5750.5502532614|-5750.5502532614|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036||5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|5391.5573670036|-5898.6530452042||-5898.6530452042|-5898.6530452042|-5898.6530452042|-5898.6530452042|-5898.6530452042|-5914.3922724491|-6001.8803027213|-6006.0336696903||-6057.3151885448|-6152.0125784503|-6152.0125784503|-6315.7361982782|-6994.1513314202|6575.7107366986|6575.7107366986|6575.7107366986|6575.7107366986|6575.7107366986|6575.7107366986|6575.7107366986|6575.7107366986|6575.7107366986|6533.410283034|6533.410283034|6533.410283034|6533.410283034|6517.3735021043|6517.3735021043|6517.3735021043|6467.8594467825|6366.1216075362|6264.8017861513||6254.1896929373|6254.1896929373||||6254.1896929373|6223.2663254859|6163.4070283176|6117.6744759085|6048.7494176761|6028.3812313801|6028.3812313801|6028.3812313801|5883.9235904224|5882.8786635918|5882.8786635918
04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH||-1831.0056036593|-1840.1334613078|-1840.1334613078|-1846.7594014531|-1874.1493349479|-1877.3417715407|-1877.3417715407|-1895.7686350452|-1917.5207056058|-1934.4396728953|-1960.4607476614|-1963.4563862905|-1981.173762545|-2010.4430694944|-2031.1769923543|-2031.1769923543|-2031.1769923543|-2031.1769923543|-2031.1769923543||-2031.1769923543|-2031.1769923543|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558||-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2031.8132510558|-2036.2289562008|-2036.2289562008|-2036.2289562008|-2036.2289562008||-2036.2289562008|-2036.2289562008|-2036.2289562008|-2036.2289562008||-2036.2289562008|-2066.4488402231|-2074.9709335812|-2109.3288150902|-2130.7264612113|-2161.4460680126|-2196.3011866807|-2214.6866502231|-2214.6866502231|-2246.2907224701|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425||-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2267.1255363425|-2268.8061514917|-2306.6179461019|2188.0755197505|2188.0755197505|2188.0755197505|2160.5283552784|2152.259049965|2152.259049965|2152.259049965|2152.259049965|2152.259049965|2152.259049965|2152.259049965|2152.259049965||2152.259049965|2127.7637606339|2127.7637606339|2127.7637606339|2127.7637606339|2127.7637606339|2127.7637606339|2123.2793341159|2123.2793341159|2111.1573381698|2111.1573381698|2111.1573381698|2111.1573381698|2111.1573381698|-2223.7419915366|-2223.7419915366|-2223.7419915366|-2241.8799905962|-2263.3944339958|-2269.854926662|-2272.36658518|-2276.4906502|-2313.8785002222|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2344.2330050781|-2393.6477834201|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|-2399.8778376516|||-2399.8778376516|-2399.8778376516|-2399.8778376516||-2399.8778376516|-2407.5300219337|-2407.5300219337|-2407.5300219337|-2407.5300219337|-2407.5300219337|-2447.2278021485|-2471.5864468317|-2476.3182742574|-2479.4925269527|-2507.0472521696|-2531.4136135218|-2555.1186586689|-2555.1186586689|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145||-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2568.5253754145|-2581.4582607024|-2581.4582607024|-2581.4582607024|-2581.4582607024|-2581.4582607024|-2581.4582607024|-2581.4582607024|-2581.4582607024|-2581.4582607024||-2581.4582607024|-2592.2036230026|-2594.1627201682|-2594.1627201682|-2594.1627201682|-2597.3196890758|-2644.4940989731|-2665.548998859||-2669.1933320655|-2706.6592578506|-2713.1674788151|-2713.1674788151|-2713.1674788151|-2713.1674788151|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2758.2494705442|2585.0404773745|2550.691947376|2550.691947376|2544.8243859733|2536.3604288592|2512.4004765103|2500.2505294558||2496.1672549509|2448.3764127378||||-2605.6526624794|-2605.6526624794|-2605.6526624794|-2605.6526624794|-2605.6526624794|-2605.6526624794|-2605.6526624794|-2654.8674845424|-2654.8674845424|-2661.8527606027|-2708.2297373607
04693|951943|/equities/open-house-co-ltd|TOPIX500||-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5818.4237759643|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281||-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281||-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5844.9794655281|-5852.4335060172|5407.691772064|5407.691772064|5407.691772064|5407.691772064||5407.691772064|5407.691772064|5407.691772064|5407.691772064||5407.691772064|5407.691772064|5407.691772064|5407.691772064|5407.691772064|5407.691772064|5407.691772064|5407.691772064|5407.691772064|5407.691772064|5407.691772064|5407.691772064|5393.6575245156|5352.5083605729|5296.7870673032|5252.1522970036|5158.0025522262|5042.1695024735|5025.9105583039|4928.4170895801|4928.4170895801|4928.4170895801|4907.2967662001|4606.4408513335||-5156.8940518324|-5156.8940518324|-5156.8940518324|-5156.8940518324|-5156.8940518324|-5418.8822798138|-5541.1928413761|5213.5525921483|5213.5525921483|5213.5525921483|5213.5525921483|5213.5525921483|5213.5525921483|5213.5525921483|5213.5525921483|5213.5525921483|5213.5525921483|5213.5525921483|5122.6081384547||5122.6081384547|5032.1757093941|4943.6179841398|4943.6179841398|4943.6179841398|4943.6179841398|4839.464426822|4780.4604742467|4704.3449713852|4703.8833015391|4651.7192065009|4651.7192065009|4651.7192065009|4630.0768961121|4512.3171556939|4512.3171556939|4481.6256849293|4481.6256849293|4481.6256849293|4481.6256849293|4481.6256849293|4409.1396499215|4385.1600616315|4385.1600616315|4338.6222907016|-4643.3444581145|-4643.3444581145|-4643.3444581145|-4643.3444581145|-4643.3444581145|-4643.3444581145|-4643.3444581145|-4745.4938423495|-4756.2247494506|-4756.2247494506|-4756.2247494506|-4842.0830549451|-4848.0367277168|-4890.9640721183|-4890.9640721183|-4890.9640721183|-4890.9640721183|4645.0031670199|4645.0031670199|4645.0031670199|4645.0031670199|-4886.6726523511|-4886.6726523511|-4886.6726523511|||-4886.6726523511|-4886.6726523511|-4886.6726523511||-4886.6726523511|-4886.6726523511|-4886.6726523511|-4886.6726523511|-4886.6726523511|-4886.6726523511|-4956.3029470567|-5023.5032745075|-5101.0591938972|4711.0409329413|4711.0409329413|4711.0409329413|4711.0409329413|4705.7677032681|4671.9546364343|4671.9546364343|4671.9546364343|4671.9546364343|4671.9546364343|4592.5051515937|4579.2279462152|4571.5221558213|4571.5221558213|4497.5801731347|4463.3438588954|4463.3438588954|4463.3438588954||-4777.4399419161|-4777.4399419161|-4777.4399419161|-4777.4399419161|-4777.4399419161|-4777.4399419161|-4777.4399419161|-4793.0443799067|-4914.5862550161|4538.2097886594|4538.2097886594|4538.2097886594|4538.2097886594|4538.2097886594|4538.2097886594|4538.2097886594|4538.2097886594||4538.2097886594|4538.2097886594|4529.3515909375|4529.3515909375|4504.9462121528|-4892.0602319101|-4892.0602319101|4503.7552072382||4503.7552072382|4503.7552072382|4503.7552072382|4503.7552072382|4503.7552072382|4419.283563598|4346.7945229605|4346.7945229605|4325.858618286|4325.858618286|4325.858618286|4325.858618286|4325.858618286|4325.858618286|4282.3429092067|4262.014907909|4262.014907909|4262.014907909|4262.014907909|4262.014907909|4262.014907909|4262.014907909|4155.9054532322|-4365.7272291814||-4365.7272291814|-4365.7272291814||||-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814
04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH||-15889.156338789|-15889.156338789|-15889.156338789|-15889.156338789|-15889.156338789|-15889.156338789|-15889.156338789|14743.522432574|14743.522432574|14743.522432574|14743.522432574|14743.522432574|14743.522432574|14743.522432574|14701.694361203|14701.694361203|14237.231828793|14237.231828793|14237.231828793||14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793|14237.231828793||14035.286208386|14035.286208386|13946.984675985|13696.555155536|13696.555155536|13640.500420422|13640.500420422|13640.500420422|13640.500420422|13640.500420422|13640.500420422|13640.500420422|12914.475827681|12914.475827681||12825.806475201|12775.029458438|12775.029458438|12775.029458438||12581.826491899|12581.826491899|12494.807213221|12472.986912393|12472.986912393|12472.986912393|12472.986912393|12370.257830198|12370.257830198|12370.257830198|12370.257830198|12287.010055141|12287.010055141|12287.010055141|12088.344505712|12051.216117458|11968.017908287|11696.10235591|11696.10235591|11650.113728788|11537.625026362|11537.625026362|11537.625026362|11537.625026362||11537.625026362|11537.625026362|11537.625026362|11537.625026362|11537.625026362|11537.625026362|11537.625026362|11537.625026362|11537.625026362|11537.625026362|11537.625026362|11537.625026362|11537.625026362|11504.583362624|11267.633781018|11267.633781018|-11909.125761594|-11909.125761594|-11909.125761594||-11909.125761594|-11909.125761594|-11909.125761594|-11909.125761594|-11909.125761594|-11909.125761594|-11909.125761594|-11909.125761594|-11909.125761594|-11909.125761594|-11909.125761594|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12007.259708484|-12216.677453871|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|11572.182266579|||11389.924740643|11199.083045159|11022.314494621||10927.764808174|10927.764808174|10893.905342415|-11763.869690013|-11763.869690013|-11763.869690013|-11763.869690013|-11763.869690013|-11763.869690013|-11763.869690013|-11763.869690013|-11763.869690013|-11766.11940255|-11766.11940255|-11766.11940255|-11766.11940255|-11968.466002834|-11991.35111426|-12164.556793622|-12285.668028687|-12285.668028687|-12285.668028687|-12285.668028687|-12407.686698541|-12711.040776157|11459.54283106|11459.54283106||11459.54283106|11137.096597353|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217||-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217|-12002.958545217||-12002.958545217|-12002.958545217|-12002.958545217|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11276.331699138|11180.09077682|11106.588857092|11106.588857092|11106.588857092|11079.820952324|10865.356613694|-11562.549612857|-11562.549612857|-11562.549612857||-11562.549612857|-11562.549612857||||-11562.549612857|-11601.721792064|-11732.746435626|-11787.847430385|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151
04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH||-3703.3474049909|-3703.3474049909|-3703.3474049909|-3703.3474049909|-3703.3474049909|-3703.3474049909|-3761.3860055455|-3834.7066728283|-3915.7851920315|3618.8275311249|3618.8275311249|3618.8275311249|3618.8275311249|3618.8275311249|3618.8275311249|3593.252812361|3542.7253470678|3504.0837189642|3454.5374655158||-3749.4327996602|-3749.4327996602|-3749.4327996602|-3749.4327996602|-3749.4327996602|-3749.4327996602|-3765.7031107336|-3767.0114475439|-3767.0114475439|-3767.0114475439|-3767.0114475439|-3800.7349417155|-3824.8721574616|-3868.064391928||-3868.064391928|-3906.8493243644|-3931.6659159604|-3943.2171263873|-3943.2171263873|-3943.2171263873|-3943.2171263873|-3943.2171263873|-3968.3523626526|-4006.0026251695|-4032.015586629|-4032.015586629|-4060.7950962545|-4121.7331142425||-4121.7331142425|-4121.7331142425|-4121.7331142425|-4131.7725782212||-4131.7725782212|-4131.7725782212|-4131.7725782212|-4131.7725782212|-4131.7725782212|-4177.4695313569|-4209.4747300703|-4209.4747300703|-4221.8608111892|-4287.5627298632|-4287.5627298632|-4287.6808109591|-4290.1218770739|-4290.1218770739|-4290.1218770739|-4290.1218770739|-4290.1218770739|-4290.1218770739|-4290.1218770739|-4290.1218770739|-4290.1218770739|-4290.1218770739|-4290.1218770739|-4290.1218770739||-4290.1218770739|-4290.1218770739|-4290.1218770739|-4290.1218770739|-4290.1218770739|-4493.8020856377|-4586.0578729308|-4605.0643032564|-4636.6220138034|-4636.6220138034|-4636.6220138034|-4636.6220138034|-4667.3022375594|4371.7084013042|4371.7084013042|4371.7084013042|4371.7084013042|4371.7084013042|4371.7084013042||4371.7084013042|4371.7084013042|4371.7084013042|4371.7084013042|4371.7084013042|4371.7084013042|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4603.8377733349|-4724.430859261|4387.9644819256|4387.9644819256|4387.9644819256|4387.9644819256|4387.9644819256|4387.9644819256|4321.071646584|-4649.571248164|-4649.571248164|-4649.571248164|-4649.571248164|-4649.571248164|-4649.571248164|-4649.571248164|-4649.571248164|-4649.571248164|||-4703.8013868489|-4725.0015409432|-4778.0572677147||-4850.4538315913|-4850.4538315913|-4850.4538315913|-4850.4538315913|-4850.4538315913|-4850.4538315913|-4886.837590657|-4903.37510073|-4948.6043701098|-4948.6043701098|-4948.6043701098|-4948.6043701098|-4948.6043701098|-4948.6043701098|-4948.6043701098|-4948.6043701098|-5008.2270778998|-5035.6411976665|-5095.4902196294|-5135.8224662549|-5152.4138513943|-5161.9598348826|-5202.0763536891|-5202.0763536891|-5202.0763536891|-5202.0763536891|-5202.0763536891||-5202.0763536891|-5202.0763536891|-5202.0763536891|-5202.0763536891|-5256.4337699866|-5256.4337699866|-5295.9264110962|-5348.9737901069|5098.38273027|5098.38273027|5098.38273027|5098.38273027|5098.38273027|5098.38273027|5098.38273027|5098.38273027|5098.38273027||5098.38273027|5098.38273027|5098.38273027|5098.38273027|-5437.3545618988|-5437.3545618988|-5437.3545618988|-5437.3545618988||-5437.3545618988|-5437.3545618988|-5464.1161798875|-5520.0179776528|-5683.7977529476|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5315.4641582099|5223.2379535665|5210.3755039628|5176.6950044031|5116.9944493368|5042.549388152||5036.5341423956|5036.5341423956||||5036.5341423956|5036.5341423956|5036.5341423956|5036.5341423956|5036.5341423956|5036.2601404604|5036.2601404604|5036.2601404604|5007.8530465552|5007.8530465552|5007.8530465552
04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE||3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3253.681369108|3211.3126323422|-3361.841809572|-3361.841809572||-3361.841809572|-3361.841809572|-3361.841809572|-3361.841809572|-3361.841809572|-3361.841809572|-3377.8797884133|-3411.7528252016|-3411.7528252016|-3436.7253613351|-3466.4170681501|-3480.6939112964|-3480.6939112964|-3520.8258164154||-3520.8258164154|-3534.1861931054|-3534.1861931054|-3557.2624367838|-3589.1820207207|-3589.1820207207|-3603.9778033589|-3603.9778033589|-3611.9911152579|-3611.9911152579|-3621.5677475594|-3621.5677475594|-3621.5677475594|-3621.5677475594||-3621.5677475594|-3621.5677475594|-3621.5677475594|-3621.5677475594||-3649.5010254587|-3649.5010254587|-3649.5010254587|-3653.7975622946|-3653.7975622946|-3701.9417358829|3460.6677148382|3460.6677148382|3460.6677148382|3417.0752387091|3382.0835985657|3333.8151095174|3310.5167883527|3272.6853203919|3249.5948004354|3231.3831115949|3178.2590128833|3160.8629788682|3160.8629788682|3131.0144209647|3121.5715788497|3036.7461987218|3009.6624430243|2952.2360478047||2840.8733864497|2789.2264030243|2789.2264030243|-3265.8593789823|-3265.8593789823|-3590.2881988692|-3718.3297411797|-3718.3297411797|-3718.3297411797|-3718.3297411797|-3718.3297411797|-3739.8663790886|3594.4141652816|3594.4141652816|3594.4141652816|3594.4141652816|3594.4141652816|3594.4141652816|3538.3246437333||3538.3246437333|3538.3246437333|3524.669781639|3524.669781639|3524.669781639|3524.669781639|3507.3553129322|3484.8947921469|3421.7164357187|3409.2404841319|3391.5449823688|3348.9444226775|3348.9444226775|3341.1519207861|3341.1519207861|3341.1519207861|3341.1519207861|3341.1519207861|3341.1519207861|3341.1519207861|3341.1519207861|3341.1519207861|3341.1519207861|3341.1519207861|3310.8354675401|3304.5960939899|3304.5960939899|3304.5960939899|3304.5960939899|3304.5960939899|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|3278.6997139683|-3302.1101415421|-3302.1101415421|||-3302.1101415421|-3302.1101415421|-3302.1101415421||-3302.1101415421|-3302.1101415421|-3302.1101415421|-3302.1101415421|-3302.1101415421|-3302.1101415421|-3339.6779350468|-3357.9754833853|-3365.0557360463|-3365.0557360463|-3365.0557360463|-3365.0557360463|-3365.0557360463|-3365.0557360463|-3365.0557360463|-3365.0557360463|-3373.1614025262|-3373.1614025262|-3408.1237805847|-3446.6930895386|3197.1233339663|3197.1233339663|3197.1233339663|3178.3399389823|3178.3399389823|3178.3399389823|3178.3399389823||3115.872130611|3115.872130611|3115.872130611|3115.872130611|3115.872130611|3115.872130611|3115.872130611|3115.872130611|3115.872130611|3034.3579229011|3007.0718774258|3007.0718774258|3007.0718774258|3007.0718774258|3007.0718774258|2997.4776264515|2997.4776264515||2946.989199522|2946.989199522|2946.989199522|2910.7657772467|2864.7397524963|2859.5000034243|2859.5000034243|2859.5000034243||2842.3333371381|2810.1481523757|2741.6923915285|2740.6798635503|2740.6798635503|2740.6798635503|2740.6798635503|2740.6798635503|2740.6798635503|2740.6798635503|2737.9782266053|2737.9782266053|2731.2447242041|2731.2447242041|2698.5358798694|2698.5358798694|2698.5358798694|2698.5358798694|2698.5358798694|2681.3098489292|2681.3098489292|2681.3098489292|2633.7331654769|2632.3701838632||2623.6335376258|-2730.5642259418||||-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2763.8879332615
04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991||-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3344.3385159991|-3348.2094622212|-3358.3284804132|-3358.3284804132|-3358.3284804132|-3367.3649782369|-3420.7944202632|-3440.8079262509|-3440.8079262509|-3448.1721887903||-3448.1721887903|-3448.1721887903|-3448.1721887903|-3448.1721887903|-3448.1721887903|-3448.1721887903|-3448.1721887903|-3448.1721887903|-3448.1721887903|-3448.1721887903|-3484.0246542115|-3506.2711780389|-3506.2711780389|-3526.2457533765||-3530.6619481961|-3571.2354979957|-3580.8172199952|-3607.0746888836||-3622.1940987595|-3677.4378875106|-3678.2643194562|3363.436590696|3363.436590696|3363.436590696|3363.436590696|3363.436590696|3363.436590696|3363.436590696|3363.436590696|3304.4851007733|3287.816778637|3283.4630873745|3223.3478748605|3217.3865276228|-3509.6583045891|-3509.6583045891|-3509.6583045891|-3509.6583045891|-3509.6583045891|-3509.6583045891|-3509.6583045891|-3509.6583045891||-3509.6583045891|-3509.6583045891|-3509.6583045891|-3509.6583045891|-3509.6583045891|-3553.1471129835|-3553.1471129835|-3553.1471129835|-3553.1471129835|-3553.1471129835|-3553.1471129835|-3553.1471129835|-3553.1471129835|-3553.1471129835|-3553.1471129835|-3553.1471129835|-3553.1471129835|-3553.1471129835|-3553.1471129835||-3553.1471129835|-3553.1471129835|-3553.1471129835|-3553.1471129835|-3553.1471129835|-3618.3856810928|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|-3626.4917680657|3380.2726632576|3380.2726632576|3380.2726632576|3380.2726632576|3380.2726632576|3380.2726632576|3343.191848064|3329.3026301395|3329.3026301395|3329.3026301395|3329.3026301395|3329.3026301395|3329.3026301395|3230.7368040323|3230.7368040323|3230.7368040323|||3227.9152689099|3227.9152689099|3227.9152689099||3227.9152689099|3227.9152689099|3227.9152689099|3227.9152689099|-3476.2527544322|-3476.2527544322|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3232.0237245189|3215.9152494654||3181.4058327394|3177.0064808215|3154.0748375443|3154.0748375443|3154.0748375443|3154.0748375443|3154.0748375443|3150.2498194936|2936.6109105485|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873||-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873||-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3178.8373692081|-3186.3192991201|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|2969.4810634346|2919.201181594||2907.7235351044|2848.3951889617||||2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617
04698|946191|/equities/osg-corp|TOPIX500||-1823.9440647036|-1825.8545163374|-1850.8855094597|-1850.8855094597|-1850.8855094597|-1850.8855094597|-1850.8855094597|-1850.8855094597|-1850.8855094597|-1850.8855094597|-1850.8855094597|-1863.2616771774|-1863.457419086|-1872.9813815877|-1872.9813815877|-1889.4724989905|-1889.4724989905|-1889.4724989905|-1889.4724989905||-1897.9727399248|-1897.9727399248|-1897.9727399248|-1897.9727399248|-1897.9727399248|-1897.9727399248|-1897.9727399248|-1917.0252665831|-1926.805851759|-1928.3123325695|-1928.3123325695|-1928.3123325695|-1928.3123325695|-1928.3123325695||-1978.7081472995|1935.7607649453|1935.7607649453|1935.7607649453|1935.7607649453|1935.7607649453|1935.7607649453|1935.7607649453|1935.7607649453|1935.7607649453|1935.7607649453|1902.2341832725|-2041.5508641303|-2041.5508641303||-2041.5508641303|-2041.5508641303|-2041.5508641303|-2041.5508641303||-2041.5508641303|-2041.5508641303|-2041.5508641303|1936.2727972055|1936.2727972055|1936.2727972055|1936.2727972055|1936.2727972055|1936.2727972055|1930.7475524506|1925.1639471673|1921.2980829226|1921.2980829226|1918.747869914|1918.5531887933|1913.8924319926|1881.852702214|1859.8363357933|1852.5681508815|1843.917470224|1843.917470224|-2015.3475909198|-2015.3475909198|-2015.3475909198||-2015.3475909198|-2015.3475909198|-2015.3475909198|-2015.3475909198|-2015.3475909198|1926.3215488069|1926.3215488069|1926.3215488069|-2078.8688480309|-2078.8688480309|-2078.8688480309|-2078.8688480309|1950.5152245858|1950.5152245858|1950.5152245858|1950.5152245858|1950.5152245858|1950.5152245858|1944.3502495397||1909.6113883775|1901.1803133648|1901.1803133648|1901.1803133648|1901.1803133648|1901.1803133648|1901.1803133648|1901.1803133648|1901.1803133648|1901.1803133648|1881.1158944747|1881.1158944747|1881.1158944747|1881.1158944747|-1973.1814369334|-1973.1814369334|-1973.1814369334|-1973.1814369334|-1973.1814369334|-1973.1814369334|-1980.379649262|-1980.379649262|-1980.379649262|-1980.379649262|-1980.379649262|-1980.379649262|-2001.6785414787|-2001.6785414787|-2001.6785414787|-2001.6785414787|-2001.6785414787|-2001.6785414787|-2037.670601643|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|||-2059.6696991106|-2059.6696991106|-2059.6696991106||-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2059.6696991106|-2084.0218879006|-2090.2465421118|-2105.9128245687|-2129.1531384097|-2147.9672680516|-2147.9672680516|-2147.9672680516|-2184.0469645018|-2189.4132938909|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788||-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|-2191.0755891788|2050.3962697442|2050.3962697442|2050.3962697442|2050.3962697442|2050.3962697442|2050.3962697442|2050.3962697442|2050.3962697442|2050.3962697442|2050.3962697442|2050.3962697442|2041.5960490318||2041.5960490318|2041.5960490318|2017.0511655909|1995.3901839899|1966.6557599887|-2073.452765446|-2073.452765446|-2082.4345205021||-2082.4345205021|-2082.4345205021|-2104.7883561134|-2118.1259512371|-2132.9857422681|-2132.9857422681|-2134.5688176149|-2134.5688176149|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2188.2294719024|2041.0429054836|2041.0429054836|2041.0429054836|1936.7976727596|1934.6755406727|1934.6755406727||1934.6755406727|1934.6755406727||||1934.6755406727|1934.6755406727|1934.6755406727|1901.7783785252|1881.6426428058|1874.5694476521|1874.5694476521|1874.5694476521|1874.5694476521|1874.5694476521|1874.5694476521
04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH||3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3508.495857866|3479.6620642955|3439.6245158839|3378.5845387653|3378.5845387653|3378.5845387653||3378.5845387653|-3523.9166221862|-3523.9166221862|-3523.9166221862|-3523.9166221862|-3523.9166221862|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663||3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3359.0254521663|3315.9324258848|3315.9324258848|3315.9324258848||3315.9324258848|3315.9324258848|3315.9324258848|3315.9324258848||3315.9324258848|3315.9324258848|3315.9324258848|3315.9324258848|3313.5266473042|3313.5266473042|3313.5266473042|3266.2863089533|3266.2863089533|3266.2863089533|3266.2863089533|3250.4847877259|3232.9830974732|3221.2589971924|3180.2735058564|3180.2735058564|3180.2735058564|3180.2735058564|3137.4705620627|3094.4672911808|3083.6858790898|-3379.8760912059|-3379.8760912059|-3379.8760912059||-3379.8760912059|-3379.8760912059|-3379.8760912059|-3379.8760912059|-3379.8760912059|-3379.8760912059|3182.6267119038|3182.6267119038|3182.6267119038|3182.6267119038|3182.6267119038|3182.6267119038|3182.6267119038|3182.6267119038|3182.6267119038|3182.6267119038|3182.6267119038|3176.3848295109|3176.3848295109||3132.2053661232|3113.0615179147|3102.5265653268|3102.5265653268|3088.3628503631|3075.6809448479|3062.6454942754|3004.9394380838|2969.6549312042|2957.499915067|2957.499915067|2939.1110167411|2936.9566852679|2868.6463169643|-3026.282516847|-3026.282516847|-3026.282516847|-3026.282516847|-3026.282516847|-3026.282516847|-3031.5189030016|-3031.5189030016|-3031.5189030016|-3031.5189030016|-3031.5189030016|-3031.5189030016|-3031.5189030016|-3085.020263682|-3085.020263682|-3085.020263682|-3085.020263682|-3085.020263682|-3096.5178184068|-3096.5178184068|-3096.5178184068|-3096.5178184068|-3096.5178184068|-3096.5178184068|-3097.070482254|-3097.070482254|-3097.070482254|-3097.070482254|-3146.02275806|-3154.9975089555|-3184.1083432839|-3189.1977637855|-3189.1977637855|-3189.1977637855|-3189.1977637855|||-3189.1977637855|-3189.1977637855|-3271.3614367723||-3271.3614367723|-3290.6419698424|-3290.6419698424|-3290.6419698424|-3290.6419698424|-3290.6419698424|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3317.6120933994|-3334.9023259993|-3370.3914733325|-3401.6571925917|-3415.067569745|3214.9282571504|3214.9282571504|3214.9282571504|3214.9282571504|3214.9282571504||3162.3647301672|3155.6449756235|3155.6449756235|3155.6449756235|3155.6449756235|3155.6449756235|3155.6449756235|3155.6449756235|3155.6449756235|3125.4110840261|3123.0908444767|3123.0908444767|3079.8509383074|3066.5010425638|3052.8786592096|3052.8786592096|3052.8786592096||3023.309621344|2972.4316312889|2972.4316312889|-3214.2610055504|-3214.2610055504|-3214.2610055504|-3214.2610055504|-3214.2610055504||-3214.2610055504|-3214.2610055504|-3214.2610055504|3003.1987269537|3003.1987269537|3003.1987269537|2936.7680423595|2936.7680423595|2936.7680423595|2936.7680423595|2936.7680423595|2936.7680423595|2936.7680423595|2936.7680423595|2936.7680423595|2931.9644915106|2930.1610524471|2930.1610524471|2930.1610524471|2930.1610524471|2894.6789471635|2848.9766079594|-3054.710472727|-3054.710472727||-3054.710472727|-3054.710472727||||-3054.710472727|-3059.0394141411|2933.933908701|2933.933908701|2933.933908701|2933.933908701|2933.933908701|2933.933908701|2933.933908701|2933.933908701|2933.933908701
04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE||-9293.2933738715|-9293.2933738715|-9346.6037487461|-9354.4486097179|-9459.5791033175|-9459.5791033175|-9459.5791033175|-9459.5791033175|-9459.5791033175|-9611.1990036861|8865.9582741688|8865.9582741688|8865.9582741688|8865.9582741688|8865.9582741688|8862.3980824098|8851.4423137886|8822.3247930985|8702.3608812205||8645.1493569555|8645.1493569555|8645.1493569555|8598.6845195608|8598.6845195608|8598.6845195608|8598.6845195608|8598.6845195608|8443.5383550675|8431.1537278528|8414.6152531698|8299.8028164195|8299.8028164195|8299.8028164195||8247.5586849105|8196.5096499006|8079.8996110007|-8554.3129586199|-8554.3129586199|-8554.3129586199|-8554.3129586199|-8554.3129586199|-8554.3129586199|-8554.3129586199|-8554.3129586199|-8554.3129586199|-8554.3129586199|-8554.3129586199||-8554.3129586199|-8554.3129586199|-8554.3129586199|-8600.6255095777||-8638.5124719769|-8638.5124719769|-8638.5124719769|-8638.5124719769|-8638.5124719769|8129.0393239494|8129.0393239494|8129.0393239494|8129.0393239494|8129.0393239494|8129.0393239494|8129.0393239494|7981.3770266104|7932.0713670925|7932.0713670925|7932.0713670925|7864.5792967694|7742.8103297438|7601.900366382|7510.1670737577|7484.9634152864|7329.4593503182|7234.9548336869|6949.8387040965||-7782.1433316457|-7782.1433316457|-7782.1433316457|-7782.1433316457|-7782.1433316457|7304.3856904723|7304.3856904723|7304.3856904723|7278.4285449692|7270.3094944103|7072.7457619422|7072.7457619422|7072.7457619422|7072.7457619422|7023.106402158|6900.3960023977|6884.9400026641|6825.3222251824|6730.071639482||6730.071639482|6730.071639482|6599.5240438689|6560.8600487432|6551.4000541591|6522.6667268435|6449.0741409372|6386.5823788191|6364.2026431324|6343.3918257026|6282.657584114|6237.2192396469|6237.2192396469|6144.576932941|6100.9586725194|6100.9586725194|6100.9586725194|6100.9586725194|6100.9586725194|6100.9586725194|6100.9586725194|6100.9586725194|6100.9586725194|6100.9586725194|6082.2560166429|6082.2560166429|6082.2560166429|6082.2560166429|-6492.3553376977|-6492.3553376977|-6492.3553376977|-6492.3553376977|-6492.3553376977|-6537.4942440712|-6537.4942440712|-6586.9936045236|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|6222.5706196129|||6222.5706196129|6222.5706196129|6136.1340217921||6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6102.2290930061|6010.4212144512||5861.9124605014|5857.958289446|5691.2314327177|5679.9125164051|5679.9125164051|5679.9125164051|5679.9125164051|5679.9125164051|5679.9125164051|5679.9125164051|5661.4879079486|5661.4879079486|5661.4879079486|5661.4879079486|5655.4310088318|5486.2011209242|5300.5012454713||-5663.7431821199|-5663.7431821199|-5663.7431821199|-5663.7431821199|-5663.7431821199|-5663.7431821199|-5663.7431821199|-5663.7431821199||5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5583.4279158898|5583.4279158898|5583.4279158898|5583.4279158898|5583.4279158898|5583.4279158898|5583.4279158898|5557.6421287664|5434.6579208516|5338.9532453906||5269.1702726562|-5526.6880738689||||-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5672.2089709654
04701|951826|/equities/outsourcing-inc|TOPIX500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1742.009973676|1742.009973676|1741.8291819972|1741.8291819972|1741.8291819972|1741.3657577747|1741.0730641941|1740.7478491045|1740.386499005|1740.1293624536|1740.1293624536|1740.1293624536|1740.1293624536|1740.1293624536|1740.1293624536|1740.1293624536|1740.1293624536|1740.1293624536|1739.3659582818|1739.2096984383|1739.2096984383|1739.2096984383|||1739.2096984383|1739.2096984383|1739.2096984383||1739.2096984383|1739.2096984383|1739.2096984383|1739.2096984383|1739.2096984383|1738.4565519753|1738.4565519753|1738.4565519753|1738.4565519753|1738.4565519753|1738.4565519753|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567|1737.5022709567||1735.9469677297|1734.9561329996|1734.9561329996|1733.6734811107|1731.9427567897|1729.7904404811|1729.7904404811|1728.7949338679|1726.7036220591|1726.7036220591|1724.6151356212|1722.5445951347|1720.382883483|1717.5365372033|1715.1239302259|1691.292989218|1691.292989218||1691.292989218|1691.292989218|1691.26998802|1687.6333200222|1680.6203555802|-1723.0329382442|-1742.3421536047|1731.8707980189||1731.8707980189|1729.9953311321|1729.5201908924|1729.5201908924|1729.5201908924|1729.5201908924|1729.5201908924|1729.5201908924|1729.5201908924|1729.5201908924|1728.9668787693|1728.8520875215|1727.668986135|1726.1599845944|1723.4259069067|1723.4259069067|1721.4192824509|1721.4192824509|1721.4192824509|1720.1047582788|1717.5676028133|1717.5676028133|1716.4917809037|1713.7686454485||1711.1125252451|1711.1125252451||||1709.9583613834|1705.9700295434|1705.9700295434|1705.9700295434|1705.9700295434|1703.050032826|1701.861151637|1701.861151637|1697.23461293|1692.9007567037|1692.9007567037
04702|952776|/equities/paltac-corp|TOPIX500||-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541||-4358.1757275541|-4358.1757275541|-4358.1757275541|-4358.1757275541|-4470.189612557|-4470.189612557|-4470.189612557|-4524.7662361745|4242.8622440224|4242.8622440224|4242.8622440224|4242.8622440224|4242.8622440224|4242.8622440224||4221.3422765709|4221.3422765709|4199.5854273949|4199.5854273949|4199.5854273949|4194.4517272753|4194.4517272753|4194.4517272753|4194.4517272753|4194.4517272753|4194.4517272753|4185.3028147471|4185.3028147471|4185.3028147471||4185.3028147471|4185.3028147471|4185.3028147471|4185.3028147471||4185.3028147471|4185.3028147471|4185.3028147471|4185.3028147471|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274||-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|-4479.3917940274|4261.5901316497|4261.5901316497|4261.5901316497|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772||4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4205.5308571772|4197.1453968635|4176.3282187372|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4408.6208110796|-4458.3564567551|-4477.1753646626|-4477.1753646626|-4477.1753646626|-4477.1753646626|-4531.3615162918|-4587.6794625464|-4652.2951337155|-4652.2951337155|-4652.2951337155|-4652.2951337155|-4652.2951337155|-4652.2951337155|-4652.2951337155|-4652.2951337155|-4652.2951337155|4540.4780007384|4540.4780007384|4540.4780007384|4540.4780007384|4538.4200008204|||4510.4111120227|4498.2345689141|4427.6495210157||4404.8328011286|4368.4808901428|4338.0898779365|4319.1554199294|4298.0060221438|4233.7844690487|4231.7605211652|4184.1228012947|4177.136445883|4159.1561060283|4159.1561060283|4101.3401178093|4088.0445753436|4070.993972604|4010.9802130914|4010.9802130914|3985.6446812127|-4211.8478086338|-4211.8478086338|-4211.8478086338|-4211.8478086338|-4211.8478086338|-4211.8478086338|-4211.8478086338|-4211.8478086338|-4211.8478086338|-4211.8478086338||-4211.8478086338|-4246.6086762598|-4267.5045385924|-4267.5045385924|-4282.7031340646|-4282.7031340646|-4305.5532519317|-4305.5532519317|-4353.5036132574|-4396.8929036193|-4427.3810040215|-4437.8436269156|-4437.8436269156|-4437.8436269156|-4469.1040299062|-4494.25575885|-4494.25575885||-4494.25575885|-4494.25575885|-4494.25575885|-4494.25575885|-4494.25575885|-4494.25575885|-4494.25575885|-4577.1730653889||-4582.3034059877|-4607.726006653|-4707.5552122684|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4407.0326390542|-4647.7743332557||-4647.7743332557|-4647.7743332557||||-4647.7743332557|-4647.7743332557|-4647.7743332557|-4647.7743332557|-4681.0270369508|-4692.585596612|-4719.8728851244|-4779.8492408943|-4779.8492408943|-4841.1658232159|-4984.1842480177
04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH||3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3592.4326042561|3578.7662609822||3578.7662609822|3578.7662609822|3569.2899803218|3569.2899803218|3569.2899803218|3569.2899803218|3569.2899803218|3569.2899803218|3569.2899803218|3569.2899803218|3569.2899803218|3569.2899803218|3569.2899803218|3569.2899803218||3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177||3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177||3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3507.8651446177|3378.5168273529|3326.3973177197|3326.3973177197|3313.8489468692|3313.8489468692|3313.8489468692|3313.8489468692|3313.8489468692|3313.8489468692|3313.8489468692|3313.8489468692|3313.8489468692|3218.6654965213|3211.0727739125|3160.4697487917||-3653.7574831213|-3653.7574831213|-3653.7574831213|-3653.7574831213|-3653.7574831213|-3912.1194256903|-4098.8549174337|3761.4128013577|3761.4128013577|3761.4128013577|3761.4128013577|3761.4128013577|3761.4128013577|3760.5142237307|3760.2935819231|3725.0484243589|-4010.5235037236|-4010.5235037236|-4010.5235037236||-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4010.5235037236|-4051.7483374707|-4073.8314860786|3800.9581383247|3800.9581383247|3800.9581383247|3800.9581383247|3800.9581383247|3800.9581383247|3800.9581383247|3800.9581383247|3775.3979314719|3741.2701391933|3741.2701391933|3741.2701391933|3691.9014064114|3691.9014064114|3648.2793404571|-3901.6687633827|-3901.6687633827|-3901.6687633827|-3901.6687633827|-3901.6687633827|-3901.6687633827|-3901.6687633827|-3901.6687633827|-3901.6687633827|-3901.6687633827|-3922.3693599214|-3922.3693599214|||-3922.3693599214|-3925.4103999126|-3970.8770369292||-3970.8770369292|-4002.3539601223|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3753.3099468034|3748.0666075593|3746.9155648881|3746.9155648881|3713.8402035655|3713.8402035655||3604.0446706284|3511.1607451426|3441.9008279363|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077||3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3378.2316490077|3134.6551711439||-3384.3007960734|-3384.3007960734|-3384.3007960734|-3384.3007960734|-3384.3007960734|-3384.3007960734|-3384.3007960734|-3384.3007960734|-3397.9516000906|-3397.9516000906|-3430.6128889896|-3469.9032099884|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486||-3476.8431694486|-3476.8431694486||||-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|3228.9874218812
04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE||1408.3441725446|1408.3441725446|1408.3441725446|1408.3441725446|1408.3441725446|1406.2157472718|1399.7397191909|1397.5441324343|1384.2694824483|1384.2694824483|1384.2694824483|1384.2694824483|1342.9993610473|1342.9993610473|1310.9651620641|1310.9651620641|1310.9651620641|1310.9651620641|1310.9651620641||1282.127957849|-1300.7172554166|-1300.7172554166|-1300.7172554166|-1300.7172554166|-1300.7172554166|-1303.9913949074|1243.9206911138|1243.9206911138|1243.9206911138|1243.9206911138|1243.9206911138|1243.9206911138|1243.9206911138||1243.9206911138|1243.9206911138|1243.9206911138|1243.9206911138|1243.9206911138|1221.5507679042|1206.9175198936|1197.9112303233|1197.9112303233|1197.9112303233|1197.9112303233|1197.9112303233|1193.6235892481|1178.4984324979||1171.8038138865|1167.1459512812|1167.1459512812|1167.1459512812||1167.1459512812|1167.1459512812|1167.1459512812|1167.1459512812|1167.1459512812|1167.1459512812|1167.1459512812|1167.1459512812|1167.1459512812|1158.8010569791|1123.0845077546|1104.3161197273|1093.7956885859|1092.0507650954|1086.5781050561|1086.5781050561|1065.9756722845|-1172.7862029868|-1172.7862029868|-1172.7862029868|-1172.7862029868|-1172.7862029868|-1172.7862029868|-1172.7862029868||-1172.7862029868|-1172.7862029868|-1172.7862029868|-1172.7862029868|-1172.7862029868|-1240.6179978934|-1256.5755532148|-1283.8957447097|-1283.8957447097|-1285.9700551971|-1285.9700551971|-1296.188950219|-1327.7655002434|-1345.9616669371|-1361.2074077079|1274.4535419588|1274.4535419588|1274.4535419588|1274.4535419588||1274.4535419588|1274.4535419588|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1351.2470917835|-1356.6912130928|-1374.9346812142|-1391.4829791269|-1396.1755323633|-1411.6166424736|-1411.6166424736|-1411.6166424736|-1416.1305290998|-1416.1305290998|-1416.1305290998|-1416.1305290998|-1416.1305290998|-1416.1305290998|-1416.1305290998|-1416.1305290998|-1416.1305290998|-1416.1305290998|-1422.6683459496|-1422.6683459496|-1422.6683459496|-1422.6683459496|-1422.6683459496|-1424.7820011424|-1424.7820011424|-1424.7820011424|-1424.7820011424|-1429.7300012694|-1431.815389812|-1431.815389812|-1431.815389812|||-1431.815389812|-1431.815389812|-1431.815389812||-1431.815389812|-1450.65598868|-1454.9813499162|-1454.9813499162|-1454.9813499162|-1454.9813499162|-1455.6459443513|-1459.328827057|-1471.9553420457|-1471.9553420457|-1472.8203540858|-1472.8203540858|-1472.8203540858|-1472.8203540858|-1472.8203540858|-1472.8203540858|-1482.5282149207|-1482.5282149207|-1489.142461023|1384.6198099486|1384.6198099486|1384.6198099486|1384.6198099486|1384.6198099486|1384.6198099486|1384.6198099486|-1472.3768438948||-1472.3768438948|-1472.3768438948|-1472.3768438948|-1472.3768438948|-1476.8631598831|1373.0785914918|1373.0785914918|1373.0785914918|1373.0785914918|1373.0785914918|1373.0785914918|1373.0785914918|1367.3928794353|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338||-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338||-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338||-1466.1145261338|-1466.1145261338||||-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1480.349473482
04705|946160|/equities/park24-co-ltd|TOPIX500||-1888.1546379364|-1888.1546379364|-1888.1546379364|-1888.1546379364|-1904.8940421515|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046|1796.7598504046||1796.7598504046|1796.7598504046|1793.7331671162|1765.9164601343|1765.9164601343|1765.9164601343|1765.9164601343|1765.9164601343|1765.9164601343|1765.9164601343|1760.7242251499|1760.7242251499|1760.7242251499|1752.1969595335||1752.1969595335|1752.1969595335|1752.1969595335|1727.0703204117|1727.0703204117|1707.7024696282|1707.7024696282|1707.7024696282|1707.7024696282|1707.7024696282|1707.7024696282|1659.6416329203|1655.7964224632|1655.7964224632||1655.7964224632|1655.7964224632|1655.7964224632|1655.7964224632||1655.7964224632|1644.9066151759|1644.9066151759|1644.9066151759|1618.1719686913|1618.1719686913|1618.1719686913|1609.5240354213|1609.5240354213|1606.5822615792|1600.6191795325|1598.4866413981|1598.4866413981|1581.7629348868|1547.069927652|1523.0776973911|1513.2252364761|1513.2252364761|1513.2252364761|1463.0835960846|1445.7317734273|-1538.3195219275|-1538.3195219275|-1538.3195219275||-1538.3195219275|-1538.3195219275|-1538.3195219275|-1538.3195219275|-1538.3195219275|-1638.466135475|-1656.1130181432|-1656.1130181432|-1656.1130181432|-1656.1130181432|-1656.1130181432|-1656.1130181432|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495||-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1663.5194628495|-1709.2585961105|-1709.2585961105|-1709.9895916941|-1709.9895916941|-1709.9895916941|-1709.9895916941|-1712.321768549|-1713.4240013362|-1713.4240013362|-1713.4240013362|-1713.4240013362|-1713.4240013362|-1733.0544459291|-1753.7832665791|-1753.7832665791|-1772.0966254063|-1772.0966254063|-1789.8960635633|-1789.8960635633|-1789.8960635633|-1789.8960635633|-1789.8960635633|-1789.8960635633|-1789.8960635633|-1789.8960635633|-1789.8960635633|-1789.8960635633|-1789.8960635633|-1789.8960635633|||-1789.8960635633|-1807.142062501|-1807.142062501||-1807.142062501|-1822.2134027789|-1844.3482253099|1708.2651217075|1708.2651217075|1708.2651217075|1708.2651217075|1708.2651217075|1708.2651217075|1708.2651217075|1708.2651217075|1708.2651217075|1708.2651217075|1683.9890241195|1678.2862358835|1678.2862358835|1678.2862358835|1678.2862358835|1678.2862358835|1678.2862358835|1678.2862358835|-1826.2364402892|-1826.2364402892|-1826.2364402892|-1826.2364402892|-1826.2364402892|-1826.2364402892||-1826.2364402892|-1826.2364402892|-1826.2364402892|-1826.2364402892|-1826.2364402892|-1826.2364402892|-1826.2364402892|-1826.2364402892|-1839.2204256368|-1839.2204256368|-1839.2204256368|-1851.5736764464|-1851.5736764464|-1851.5736764464|-1851.5736764464|-1851.5736764464|-1851.5736764464||-1851.5736764464|-1851.5736764464|-1886.359640496|-1940.8440449956|1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346||1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346|1762.1841853718|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652||1753.1492369652|1753.1492369652||||1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1713.7491521835|1712.5143271954
04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500||-647.76420257915|-647.76420257915|-647.76420257915|-647.76420257915|-647.76420257915|-647.76420257915|-647.76420257915|-647.76420257915|-647.76420257915|-647.76420257915|-647.76420257915|-648.315778609|-652.56114451968|-652.56114451968|-652.56114451968|-655.68506811898|-655.68506811898|-655.68506811898|-655.68506811898||622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883||622.06284884883|622.06284884883|622.06284884883|622.06284884883|622.06284884883|612.42635057533|612.42635057533|606.72926688817|601.323198562|601.323198562|601.323198562|601.323198562|-630.51024721854|-630.51024721854||-630.51024721854|-630.51024721854|-630.51024721854|-630.51024721854||-632.03361615862|-636.59844408792|-640.6038450749|-646.02020133367|-646.02020133367|616.26014400436|616.26014400436|616.26014400436|616.26014400436|616.26014400436|616.26014400436|616.26014400436|616.26014400436|616.26014400436|609.60573319278|600.45635868533|594.05057300211|594.05057300211|594.05057300211|585.49269786441|585.49269786441|578.46407822066|572.08230981223|565.33034355765||563.82818256622|-624.93391849732|-624.93391849732|-624.93391849732|-624.93391849732|-659.2098979126|-680.29200572806|647.06421058354|647.06421058354|647.06421058354|647.06421058354|647.06421058354|647.06421058354|647.06421058354|647.06421058354|647.06421058354|647.06421058354|641.26583022737|639.59322285677||639.59322285677|639.59322285677|639.59322285677|639.59322285677|639.59322285677|639.59322285677|639.59322285677|637.60641176286|637.60641176286|637.60641176286|-665.69794748889|-665.69794748889|-665.69794748889|-665.69794748889|-665.69794748889|-665.69794748889|-665.69794748889|-665.69794748889|-665.69794748889|-668.66991995294|-673.13327151889|-674.55154037785|-674.55154037785|-674.55154037785|-674.55154037785|-674.55154037785|-674.55154037785|-674.55154037785|-674.55154037785|-674.55154037785|-674.55154037785|-679.69062212123|-686.80365189785|-686.80365189785|-686.80365189785|-691.75405766428|-702.19896313283|-715.80440687177|-727.23969970452|-727.23969970452|-727.23969970452|-727.23969970452|-739.25522460659|-762.07247585411|-781.86943524805|755.18954623046|751.79018924935|751.79018924935|751.79018924935|||751.79018924935|747.30766923024|747.30766923024||744.98073341663|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617|744.32097306617||742.04509157321|742.04509157321|742.04509157321|742.04509157321|742.04509157321|742.04509157321|742.04509157321|742.04509157321|-797.0405456425|-797.0405456425|-797.0405456425|-797.0405456425|-797.0405456425|-797.0405456425|-797.0405456425|-797.0405456425|-797.0405456425||-797.0405456425|-797.0405456425|-797.0405456425|-797.0405456425|-797.0405456425|-797.0405456425|-808.20614622713|-816.31238469681||-824.94153583934|-832.14063103993|-832.14063103993|-832.14063103993|-832.14063103993|-832.14063103993|-832.14063103993|-832.14063103993|-838.06734544259|-839.28988088444|-839.28988088444|-839.28988088444|-839.38877417065|800.95495345726|800.95495345726|800.95495345726|800.95495345726|800.95495345726|800.95495345726|800.95495345726|800.95495345726|800.95495345726|793.17218068059|779.98575902444||-818.91711903355|-818.91711903355||||-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355
04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH||-2968.9528732528|-2968.9528732528|-2968.9528732528|-2968.9528732528|-2968.9528732528|-2968.9528732528|-2968.9528732528|-2968.9528732528|-3012.142081392|-3019.8092618486|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052||2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2680.4764718052|2615.1127464503|2576.8474960558|2558.1540996415|2558.1540996415||2558.1540996415|2558.1540996415|2558.1540996415|2558.1540996415|2558.1540996415|2443.6989996017|2413.9711106686|2413.6483168245|2413.6483168245|2413.6483168245|2413.6483168245|2384.3592409161|2328.2324899068|2287.1788039717||2287.1788039717|2287.1788039717|2287.1788039717|2287.1788039717||2287.1788039717|2287.1788039717|2287.1788039717|2287.1788039717|2287.1788039717|2287.1788039717|2287.1788039717|2287.1788039717|2287.1788039717|2225.7264488575|2179.5671452092|2179.5671452092|2179.5671452092|-2581.4003495073|-2581.4003495073|-2581.4003495073|-2598.781819162|-2598.781819162|-2598.781819162|-2598.781819162|-2598.781819162|-2598.781819162|-2670.3686879578|-2675.4038650722||-2675.4038650722|-2675.4038650722|-2675.4038650722|-2675.4038650722|-2675.4038650722|-2897.2265167468|2552.9957011833|2552.9957011833|2552.9957011833|2552.9957011833|2552.9957011833|2552.9957011833|2552.9957011833|2552.9957011833|2552.9957011833|2552.9957011833|2552.9957011833|2478.3007790925|2466.7230878806||2455.9145420895|2438.0717134328|2390.6074593698|2300.4527326331|2281.793418198|2281.793418198|2281.793418198|2281.793418198|2281.793418198|2281.793418198|2281.793418198|2281.793418198|2267.2149091089|2163.2943434544|2123.2437149493|2070.8541277214|2046.643475246|2043.3036731433|2043.3036731433|2030.6429701592|1976.4573705669|1976.4573705669|1970.9526339632|1913.5862599591|1896.7069555101|1882.7061179137|1882.7061179137|1844.8956865708|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|-2073.9881641384|1862.4866929247|1862.4866929247|1862.4866929247|1862.4866929247|1862.4866929247|1862.4866929247|1862.4866929247|1862.4866929247|||1862.4866929247|1862.4866929247|1780.9852143607||1456.9090731972|1456.9090731972|1456.9090731972|1420.7045257746|1415.2244064953|1415.2244064953|1415.2244064953|1415.2244064953|1415.2244064953|1415.2244064953|1415.2244064953|1415.2244064953|1415.2244064953|1390.4993405503|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467|-1533.9134872467||-1533.9134872467|-1543.6740583292|-1543.6740583292|-1555.3045092547|1402.1830016106|1402.1830016106|1402.1830016106|1402.1830016106|1402.1830016106|1402.1830016106|1402.1830016106|1402.1830016106|1402.1830016106|1402.1830016106|1402.1830016106|1396.8450212715|1396.8450212715||1396.8450212715|1396.8450212715|1396.8450212715|1352.1055791906|1329.3673102118|1281.5747891242|-1378.817997591|-1378.817997591||-1378.817997591|-1378.817997591|-1378.817997591|-1378.817997591|-1378.817997591|-1378.817997591|-1413.9088862123|-1431.037651347|-1467.6529459411|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285||1321.5655642285|1321.5655642285||||1291.6006269206|1273.3895854673|1269.9328727415|1238.3698586016|1228.2998428907|1170.3053809897|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697
04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH||-248.19927385376|-250.72142047933|-251.00676585476|-251.00676585476|-251.00676585476|-251.00676585476|-251.00676585476|-252.5130701202|-254.30897120832|-256.19885655905|-256.82651203501|-258.8961146499|-262.66235554498|-267.20019787266|-267.20019787266|-267.20019787266|-267.20019787266|-267.20019787266|-267.20019787266||-270.87244699745|-271.32865874443|-271.32865874443|-271.32865874443|-271.32865874443|-271.32865874443|-271.75963388189|-275.45202045362|-275.45202045362|-276.01891093697|-276.72850025214|-276.72850025214|-276.72850025214|-276.72850025214||-276.72850025214|-276.72850025214|-276.72850025214|-276.72850025214|-276.72850025214|-276.72850025214|-276.72850025214|-276.72850025214|-279.39834751594|-279.45926501473|260.81404331255|260.81404331255|260.81404331255|260.81404331255||260.81404331255|260.81404331255|260.81404331255|260.81404331255||260.81404331255|260.81404331255|260.81404331255|260.81404331255|260.81404331255|260.81404331255|260.81404331255|260.81404331255|260.81404331255|260.81404331255|260.81404331255|257.89902617804|257.89902617804|257.89902617804|249.92225947634|249.92225947634|245.69139772274|244.0318854935|244.0318854935|244.0318854935|244.0318854935|242.38542086626|238.59490868278|236.54991549064||233.13877803539|213.4299824529|213.4299824529|-242.17533836773|-242.17533836773|-257.79482142584|244.2928970037|244.2928970037|244.2928970037|244.2928970037|244.2928970037|244.2928970037|244.2928970037|244.2928970037|244.2928970037|244.2928970037|244.2928970037|244.2928970037|244.2928970037||244.2928970037|241.34766299836|235.21407389765|231.94341612|228.10379314576|225.63198153348|223.71887362634|217.07096527059|213.10737562718|213.10737562718|209.12486723332|208.34429167011|-224.7478206084|-224.7478206084|-224.7478206084|-224.7478206084|-224.7478206084|-224.7478206084|-226.41424681587|-226.90472037972|-228.74412629539|-235.84903142114|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|219.248591895|217.7095509581|216.06616434037|214.1790694548|213.80451703881|213.78459701831|213.78459701831|209.55509864285|-222.02510299918|-222.02510299918|||-222.02510299918|-222.02510299918|-222.02510299918||-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.02510299918|-222.95013013589|-222.95013013589|207.44439779921|207.44439779921|207.44439779921|207.44439779921|207.44439779921|207.44439779921|207.44439779921|207.44439779921|207.44439779921||-216.80610362197|-216.80610362197|-216.80610362197|-216.80610362197|-216.80610362197|-216.80610362197|-216.80610362197|-216.80610362197|-221.62899707318|-225.38518283398|-225.38518283398|-229.34464844102|-232.53849843734|-233.79593656552|-233.79593656552|-233.79593656552|-233.79593656552||-233.79593656552|-233.79593656552|-233.79593656552|-233.79593656552|-233.79593656552|-237.47881738888|229.86760134837|229.86760134837||229.86760134837|229.86760134837|229.86760134837|229.86760134837|229.86760134837|-243.24495002525|-243.24495002525|-243.24495002525|-243.24495002525|-243.24495002525|-243.24495002525|-243.24495002525|-243.24495002525|-243.24495002525|-243.24495002525|-243.24495002525|-243.24495002525|-248.38883200505|-249.5320425124|234.58313651572|234.58313651572|234.58313651572|234.58313651572|234.58313651572||232.14237950125|228.09510415984||||228.09510415984|228.09510415984|-244.49598561547|-244.49598561547|-244.49598561547|-244.49598561547|-244.49598561547|-244.49598561547|-244.49598561547|-244.49598561547|-244.49598561547
04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1523.0384492025|-1536.5149435584|-1561.0166039537|-1568.9073377264|-1577.7303752515|-1599.5059725017|-1675.9233027797|-1682.6244478761|-1682.6244478761||-1719.4570320855|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266||1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1611.5155088266|1600.5172320296|1580.0123210282|1580.0123210282|1580.0123210282|1529.930356698|1504.1448407756|1497.057633718||1497.057633718|1497.057633718|1497.057633718|1497.057633718||1497.057633718|1497.057633718|1497.057633718|1497.057633718|1497.057633718|1497.057633718|1497.057633718|1497.057633718|1497.057633718|1479.1751485756|1474.250165084|1470.6668500933|1468.8356173991|1468.8356173991|1458.7340193324|1445.0377992582|1430.6808880647|1417.0065422941|1398.7850469934|1389.3426506091|1389.3426506091|1363.2418340102|-1481.6919286555|-1481.6919286555||-1481.6919286555|-1523.3998302934|-1523.3998302934|-1523.3998302934|-1523.3998302934|1456.8713794067|1456.8713794067|1456.8713794067|1456.8713794067|1456.8713794067|1456.8713794067|1456.8713794067|1456.8713794067|1456.8713794067|1456.8713794067|1456.8713794067|1456.8713794067|1456.8713794067|1439.4126437852||-1505.9524694996|-1505.9524694996|-1505.9524694996|-1505.9524694996|-1505.9524694996|-1507.2249661106|-1515.8055179007|-1515.8394643341|-1526.2660714823|-1534.2400794248|-1536.8778660276|-1554.4754066973|1489.2217703363|1487.8853003737|1471.5392226375|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1470.9390526513|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1469.7948458425|1449.2096862253|1449.2096862253|1429.0663180282|1410.7403533646|1409.6115473637|1409.6115473637|1394.7072748486|1386.5954010476|||1386.5954010476|1384.2726678307|-1459.9676668734||-1459.9676668734|-1459.9676668734|-1459.9676668734|-1459.9676668734|-1459.9676668734|-1459.9676668734|-1459.9676668734|-1459.9676668734|-1463.936296526|-1475.7625516956|-1485.8156172474|-1485.8156172474|-1485.8156172474|-1485.8156172474|-1485.8156172474|-1485.8156172474|-1499.0451302749|-1503.8001447499|-1525.8890497221|-1527.0698144717|-1527.0698144717|-1537.2312524342|-1537.2312524342|-1542.5069471491|-1591.702163499|1490.2198183345|1483.1606739072||1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072|1483.1606739072||1483.1606739072|1483.1606739072|1483.1606739072|-1592.9303934836|-1592.9303934836|-1645.7936956587|-1645.7936956587|-1661.0207729541||-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1663.3565239601|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939||-1671.8105635939|-1671.8105635939||||-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939
04710|952627|/equities/pilot-corp|TOPIX500||4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4775.4642089335|4713.9707941474|4713.9707941474|4713.9707941474|4648.3564379416|4572.2293754907||4570.4992290008|4570.4992290008|4553.9435877787|4534.7706530874|4516.4652539056|4516.4652539056|4516.4652539056|4516.4652539056|4487.4385850686|4487.4385850686|4460.4317611873|4437.7760784463|4437.7760784463|4437.7760784463||4426.8623093848|4384.8470104275|4377.1077893639|4325.4725794616|4325.4725794616|4253.858421624|4224.2758291655|4224.2758291655|4221.3454446714|4221.3454446714|4221.3454446714|4193.8838274127|4190.4313821898|4190.4313821898||4190.4313821898|4190.4313821898|4190.4313821898|4190.4313821898||4190.4313821898|4190.4313821898|4161.8126468775|4105.7362743084|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604||-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4382.9793113604|-4564.2547904005|4389.545205913|4389.545205913|4389.545205913|4389.545205913|4362.9391176812|4336.1902687422|4336.1902687422|4314.8780763802|4290.9200848669|4288.3000942965|4283.2778825517|4270.4198695019|4241.0220772243||4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4239.3459407426|4221.0000876915|4221.0000876915|4221.0000876915|4221.0000876915|4221.0000876915|4221.0000876915|4221.0000876915|4165.96215138|4165.96215138|4165.96215138|4165.96215138|4165.96215138|4165.96215138|4160.042856925|4160.042856925|4160.042856925|4160.042856925|4160.042856925|4160.042856925|4160.042856925|4160.042856925|4160.042856925|4160.042856925|4096.1031743611|4064.4350814282|4064.4350814282|||4064.4350814282|4057.2612015868|4051.0680017632||4043.408890848|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|4006.3699232522|3965.1888036136|3955.6034612514|3955.6034612514|3914.614956946|3874.4610632733|3848.7345147481|3801.7050163868|3782.1166848742|3768.7963165269|3737.3719957122|3737.3719957122|3718.1355507913|-3904.371374472||-3904.371374472|-3904.371374472|-3904.371374472|-3904.371374472|-3904.371374472|-3904.371374472|-3927.0237494133|-3938.9708326814|-3973.6342585349|-3988.7047317055|-4021.1163685616|3829.5909121396|3829.5909121396|3829.5909121396|3829.5909121396|3829.5909121396|3829.5909121396||3753.7676801551|-3948.286990203|-3948.286990203|-3948.286990203|-3948.286990203|-3948.286990203|-4056.7077668922|-4118.7678558192||-4118.7678558192|-4118.7678558192|-4145.6865064657|-4191.8183405175|-4234.9092672417|-4254.468130647|-4254.468130647|-4254.468130647|-4263.2979229411|-4272.4048431372|-4272.4048431372|-4287.8428313532|-4287.8428313532|-4287.8428313532|-4287.8428313532|-4287.8428313532|-4287.8428313532|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416||-4300.1933515416|-4300.1933515416||||-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4353.2148350462
04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE||-1428.4494425455|-1428.4494425455|-1428.4494425455|-1428.4494425455|-1428.4494425455|-1428.4494425455|-1438.6660472727|-1448.2400525253|-1451.5556204015|-1451.5556204015|-1455.2284671128|-1465.7816301254|-1468.007366806|-1499.9526297844|-1529.8071053284|-1529.8071053284|-1529.8071053284|-1534.5890189239|1465.5254957004||1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004|1465.5254957004||1465.5254957004|1465.5254957004|1459.0167979429|1459.0167979429|1459.0167979429|1452.6297754921|1431.1351089639|1431.1351089639|1431.1351089639|1431.1351089639|1431.1351089639|1403.2056766266|1388.3699432562|1388.3699432562||1388.3699432562|1388.3699432562|1388.3699432562|1388.3699432562||1388.3699432562|1388.3699432562|1388.3699432562|1388.3699432562|1388.3699432562|1388.3699432562|1388.3699432562|1388.3699432562|1388.3699432562|1388.3699432562|1388.3699432562|1386.4351151311|1386.4351151311|1380.5667945901|1359.9075495446|1355.6472772718|1354.9493343876|1354.9493343876|1354.9493343876|1354.9493343876|1354.9493343876|1354.9493343876|1354.9493343876|1354.9493343876||1354.9493343876|1354.9493343876|1354.9493343876|1354.9493343876|1354.9493343876|1354.9493343876|1354.9493343876|1354.9493343876|1353.2770382085|1349.641153565|1341.6595085581|1341.6595085581|1341.6595085581|1341.6595085581|1336.9890378026|1336.9890378026|1336.9890378026|1323.8803673562|-1383.3081449103||-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1383.3081449103|-1400.2461344144|-1400.2461344144|-1400.2461344144|-1400.2461344144|-1400.2461344144|-1401.1060739064|-1401.1060739064|-1401.1060739064|-1401.1060739064|-1401.1060739064|-1401.1060739064|-1401.1060739064|-1401.1060739064|-1401.1060739064|-1401.1060739064|-1409.3123043404|-1427.9858937116|-1430.3732152351|-1442.6646835945|-1454.9885373272|-1455.2372636969|-1485.874737441|-1511.8885971567|-1520.3484412852|-1524.1290447877|-1524.1290447877|-1524.1290447877|-1524.1290447877|-1528.2267164308|1443.6369817435|1404.3466463817|1389.226195311|||1389.226195311|1389.226195311|-1451.3345689372||-1451.3345689372|-1451.3345689372|-1451.3345689372|-1451.3345689372|-1451.3345689372|-1451.3345689372|-1451.3345689372|-1451.3345689372|-1457.2884099302|-1471.3373250072|-1471.3373250072|-1471.3373250072|-1476.6180727121|-1476.6180727121|-1476.6180727121|-1480.4645252357|-1487.3216947063|-1499.0511937383|-1499.0511937383|-1499.0511937383|-1499.0511937383|-1499.0511937383|-1499.0511937383|-1499.0511937383|-1523.2235485982|-1529.3499412954|-1529.3499412954||-1529.3499412954|-1529.3499412954|-1529.3499412954|-1529.3499412954|-1529.3499412954|-1529.3499412954|-1529.3499412954|-1529.3499412954|-1529.3499412954|-1529.3499412954|-1529.3499412954|-1542.9395609136|-1542.9395609136|-1542.9395609136|-1542.9395609136|-1542.9395609136|-1542.9395609136||-1542.9395609136|-1542.9395609136|-1542.9395609136|-1542.9716801403|-1542.9716801403|-1564.8852001559|-1586.5451991164|-1586.5451991164||-1586.5451991164|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1609.6972216744|-1617.2126193511|-1617.2126193511|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912||-1628.9387623912|-1628.9387623912||||-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912
04712|961975|/equities/rakus-co-ltd|TOPIX500||-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2195.5396948882|-2220.3722938695|-2220.3722938695|-2220.3722938695|-2220.3722938695|-2220.3722938695|-2220.3722938695||-2220.3722938695|-2220.3722938695|-2220.3722938695|-2220.3722938695|-2220.3722938695|-2220.3722938695|-2234.163659855|-2261.1262887278|-2262.0292096976|-2329.3657885529|-2338.0730983921|-2338.7756648801|-2363.715107378|-2363.715107378||-2363.715107378|-2363.715107378|-2363.715107378|-2363.715107378|-2397.0386105441|-2397.0386105441|-2397.0386105441|-2397.0386105441|2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943||2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943||2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943|2155.3589212943|2152.6838534498|2152.6838534498|2136.1741402984|2136.1741402984|2136.1741402984|2136.1741402984|2059.1101558872|2052.8723954302|1960.9693282557|1913.4659202842|1853.8232447602|1819.1369386224|1757.5688206916|1648.5764674351|-1928.222247747||-1928.222247747|-1928.222247747|-1928.222247747|-1928.222247747|-1928.222247747|-2078.9691641633|-2211.243515737|1997.7971190019|1997.7971190019|1997.7971190019|1997.7971190019|1997.7971190019|1997.7971190019|1997.7971190019|1997.7971190019|1997.7971190019|1997.7971190019|1997.7971190019|1950.4690211132||1813.0211345702|-2077.004294922|1929.3781573354|1929.3781573354|1929.3781573354|1929.3781573354|1929.3781573354|1929.3781573354|1929.3781573354|1929.3781573354|1929.3781573354|1929.3781573354|1887.0868414838|1864.625730227|1864.625730227|1784.6566944128|1784.6566944128|1784.6566944128|1747.2018826809|1671.5298696455|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|-1891.126865852|1714.1397386599|1714.1397386599|1714.1397386599|1714.1397386599|1714.1397386599|1714.1397386599|1714.1397386599|1714.1397386599|1714.1397386599|1714.1397386599|1624.9608207332|1617.2056023978|1617.2056023978|1617.2056023978|1617.2056023978|1578.0895582198|||-1737.2370702335|-1737.2370702335|-1737.2370702335||-1737.2370702335|-1767.2356335928|-1795.0897859973|-1795.0897859973|-1795.0897859973|-1795.0897859973|-1837.0089950584|-1837.0089950584|-1858.1488833982|-1884.7487593313|-1975.7299497918|-1975.7299497918|-2048.1721664353|-2048.5719018317|-2048.5719018317|-2048.5719018317|-2093.5243353686|-2107.0548170762|-2169.9497967513|-2214.388663057|-2219.8409420457|-2219.8409420457|-2258.1010467174|-2259.5011630194|-2306.3068477993|-2319.0076086659|-2332.249629968||-2332.249629968|-2332.249629968|-2332.249629968|-2332.249629968|-2332.249629968|-2332.249629968|-2332.249629968|-2383.2495888534|-2467.9439876149|2162.6756399713|2162.6756399713|2162.6756399713|2162.6756399713|-2384.9425170438|-2384.9425170438|-2384.9425170438|-2384.9425170438||-2384.9425170438|-2384.9425170438|-2384.9425170438|-2384.9425170438|-2384.9425170438|-2384.9425170438|-2384.9425170438|2265.4667429864||2265.4667429864|2265.4667429864|2265.4667429864|2265.4667429864|2265.4667429864|2265.4667429864|2265.4667429864|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2563.9663649738|-2598.91217898|-2598.91217898|-2610.0135322|-2631.8210318244|-2631.8210318244|-2631.8210318244||-2699.7758386568|2441.784524338||||2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338
04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-923.75229692114|-923.75229692114|-932.9025392494|-943.63614590537|-966.11241756955|-966.16534200187|-966.16534200187|-966.16534200187|-966.16534200187|-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254||-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254|-966.80013485254|-979.28349198568|-998.65315132372|-998.65315132372|-998.65315132372|-998.65315132372|-998.65315132372|-998.65315132372|-998.65315132372||-998.65315132372|-998.65315132372|-998.65315132372|-998.65315132372|-1007.3137746769|-1007.3137746769|-1013.1472397269|-1013.1472397269|-1031.0858239533|-1032.7675842049|-1049.2235544172|-1049.2235544172|-1053.89837413|-1067.6405182533||-1067.6405182533|-1067.6405182533|-1067.6405182533|-1067.6405182533||-1067.6405182533|-1067.6405182533|-1070.6228197606|929.57870076454|929.57870076454|929.57870076454|929.57870076454|929.57870076454|929.57870076454|918.0041119606|891.94901328956|888.98223088488|868.43582294501|820.9071600125|820.9071600125|820.9071600125|817.38571910568|791.62857542775|765.69642166765|765.69642166765|759.39045699075|733.26718121585|709.61353536245|687.97614972455||-833.14183890003|-833.14183890003|-833.14183890003|-833.14183890003|-833.14183890003|-920.89118593305|839.79539536682|839.79539536682|839.79539536682|839.79539536682|839.79539536682|839.79539536682|839.79539536682|839.79539536682|839.79539536682|839.79539536682|839.79539536682|839.79539536682|839.79539536682||835.08325366286|835.08325366286|817.40915446047|814.57420629015|814.57420629015|814.57420629015|789.09351914184|783.69840614284|781.21161588488|781.21161588488|781.21161588488|781.21161588488|781.21161588488|766.88665825015|766.88665825015|766.88665825015|766.88665825015|766.88665825015|766.88665825015|766.88665825015|766.88665825015|766.88665825015|766.88665825015|766.88665825015|766.88665825015|766.88665825015|761.78847503816|761.78847503816|760.32055155607|749.96724898917|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|-818.3587858773|||-818.3587858773|-818.3587858773|-818.3587858773||-818.3587858773|-831.34866318181|-836.37839373643|-836.37839373643|-836.37839373643|-840.11487175684|-868.33317795574|-890.71466319626|-906.84404783851|822.82078504699|822.82078504699|822.82078504699|822.82078504699|820.5675280904|796.37514453445|796.37514453445|796.37514453445|796.37514453445|796.37514453445|796.37514453445|790.39844604477|790.39844604477|790.39844604477|790.39844604477|780.95383300765|779.56212738393|779.56212738393||753.90988140604|753.90988140604|753.90988140604|753.90988140604|753.90988140604|753.90988140604|753.90988140604|753.90988140604|753.90988140604|753.90988140604|753.90988140604|753.90988140604|727.83321783831|715.20914313848|709.58599907103|709.58599907103|709.58599907103||709.58599907103|709.58599907103|709.58599907103|709.58599907103|697.30668869221|628.56853146248|-666.66391338825|-666.66391338825||-666.66391338825|-680.09879943529|623.3538214606|623.3538214606|623.3538214606|623.3538214606|623.3538214606|623.3538214606|623.3538214606|623.3538214606|623.3538214606|612.33201841977|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|606.8987468132||586.69304184214|569.47558916163||||553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154
04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH||-10475.108350916|-10475.108350916|-10475.108350916|-10475.108350916|-10475.108350916|-10475.108350916|-10475.108350916|-10475.108350916|-10530.120389907|9541.0479941965|9541.0479941965|9541.0479941965|9541.0479941965|9541.0479941965|9124.6456718475|9124.6456718475|-9765.5525763409|-9765.5525763409|-9765.5525763409||-9876.1074892731|-9876.1074892731|-9876.1074892731|-9876.1074892731|-9876.1074892731|-9886.7860991923|-10026.540110214|-10088.433455793|9184.2065670639|9184.2065670639|9184.2065670639|9184.2065670639|9184.2065670639|9184.2065670639||8961.1184078488|8953.7982309431|8925.775812159|8631.5874224185|8631.5874224185|8613.2428017378|8613.2428017378|8613.2428017378|8613.2428017378|8613.2428017378|8613.2428017378|8613.2428017378|8450.9921834538|8450.9921834538||8450.9921834538|8226.7814061519|8226.7814061519|8226.7814061519||8226.7814061519|8226.7814061519|8226.7814061519|8226.7814061519|8226.7814061519|8226.7814061519|8226.7814061519|8226.7814061519|8226.7814061519|8226.7814061519|7977.5348957244|7862.6356737338|7862.6356737338|7760.817796617|7760.817796617|7760.817796617|7528.5197740189|7302.4318197764|7302.4318197764|7296.7738515758|7296.7738515758|6997.6191379641|6997.6191379641|6997.6191379641||6773.8545977379|-8241.3833291604|-8241.3833291604|-8241.3833291604|-8241.3833291604|-8873.7592546226|-8904.0979603763|-8904.0979603763|-8904.0979603763|-8904.0979603763|-8904.0979603763|-9191.2199559737|8744.7323278449|8744.7323278449|8744.7323278449|8744.7323278449|8744.7323278449|8744.7323278449|8744.7323278449||8744.7323278449|8744.7323278449|8717.9803642722|8469.0337380802|8405.4263756446|8312.5293062718|8076.9770069687|8041.030007743|7863.0123552383|7863.0123552383|7836.0337718991|7836.0337718991|7817.6486354434|7618.8873727149|7595.9412008826|7595.9412008826|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7569.3351151608|7303.8723501787|7200.633973752|7200.633973752|7200.633973752|7200.633973752|7131.6488597245|7126.1558599672|7126.1558599672|7126.1558599672|7126.1558599672|6955.7842888525|6934.412702287|6934.412702287|6564.9539534407|6564.9539534407|6543.8555325928|6543.8555325928|6543.8555325928|6543.8555325928|6543.8555325928|||6269.672813992|6253.1920155467|6231.268906163||-6696.7802499939|-6696.7802499939|-6696.7802499939|-6696.7802499939|-6696.7802499939|-6696.7802499939|6297.975717197|6297.975717197|6297.975717197|6297.975717197|6297.975717197|6297.975717197|6297.975717197|6297.975717197|6297.975717197|6158.6922434531|6158.6922434531|6145.7417484047|6145.7417484047|6145.7417484047|6145.7417484047|6145.7417484047|6145.7417484047|6145.7417484047|6145.7417484047|6145.7417484047|6094.9352760052||5892.9836400058|5857.9051821456|5857.9051821456|5857.9051821456|5857.9051821456|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575||5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575|5816.3701973575||-6168.7212656276|-6168.7212656276|-6168.7212656276|-6182.412517364|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5557.465587053|5506.4342900774|5506.4342900774|5506.4342900774||5506.4342900774|5506.4342900774||||5506.4342900774|5505.1349260215|5505.1349260215|5482.6543989255|5482.6543989255|5482.6543989255|5482.6543989255|5482.6543989255|5414.4381329568|5414.4381329568|5414.4381329568
04715|952874|/equities/relo-holdings-inc|TOPIX500||-1804.8914519698|-1804.8914519698|-1804.8914519698|-1804.8914519698|-1804.8914519698|-1804.8914519698|-1804.8914519698|-1807.9627244109|-1812.7363604566|-1813.3164943908|-1813.3164943908|-1833.7405493231|-1841.1839436924|-1866.3154929915|-1888.6561033239|-1942.1178925821|-1950.5300309769|-1950.5300309769|-1950.5300309769||-1958.209480223|-1958.209480223|-1958.209480223|-1958.209480223|-1958.209480223|-1970.4067657074|-1970.4067657074|-1977.590850786|1856.8951055052|1856.8951055052|1856.8951055052|1856.8951055052|1856.8951055052|1856.8951055052||1856.8951055052|1856.8951055052|1856.8951055052|1845.7167838947|1835.9353154386|1819.6331054797|1819.6331054797|1805.6544436514|1805.6544436514|1805.6544436514|1805.6544436514|1769.560492946|1760.7904191098|1760.7904191098||1760.7904191098|1760.7904191098|1760.7904191098|1760.7904191098||1760.7904191098|1760.7904191098|1760.7904191098|1760.7904191098|1760.7904191098|1760.7904191098|1760.7904191098|1760.7904191098|1760.7904191098|1745.8504656776|1726.1116285307|1724.596253923|1723.6219184234|1723.6219184234|1689.3021315816|1681.9468128684|1668.7464587427|1643.5666157317|1643.5666157317|1611.8240174797|1601.4155749774|1562.8506388638|1556.9173765153|1530.8526405726||1482.8918228584|-1671.731179914|-1671.731179914|-1671.731179914|-1671.731179914|-1761.0901999044|1684.0377916263|1684.0377916263|1684.0377916263|1676.7919906959|1663.942136472|1663.942136472|1663.942136472|1663.942136472|1663.942136472|1663.942136472|1663.942136472|1663.942136472|1663.942136472||1663.942136472|1642.9634849689|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1630.3696090777|1619.1884545308|1603.9871717009|1591.8746352232|1570.9606813379|1570.9606813379|1570.9606813379|1570.9606813379|1570.9606813379|1536.5118681533|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1516.6809949121|1491.5899943467|1306.6833270519|1300.0092522799|1283.6873484937|||1283.6873484937|1281.6232697454|1281.6232697454||1257.2266840332|1257.2266840332|1257.2266840332|1257.2266840332|1257.2266840332|1257.2266840332|1257.2266840332|1227.8418162321|1227.8418162321|1227.8418162321|1220.5186847024|1190.3594872869|1190.3594872869|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038||-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1295.2372625038|-1296.3469583375|-1325.8299537084|-1366.1419181585|-1366.1419181585|-1368.7687979539|-1384.4097755043|-1406.566417227|-1441.6808403511||-1441.6808403511|-1441.6808403511|-1441.6808403511|-1441.6808403511|-1441.6808403511|-1478.3120448345|-1493.7432652278|-1493.7432652278||-1493.8536280309|-1603.7147863655|-1603.7147863655|-1603.7147863655|-1603.7147863655|-1603.7147863655|-1603.7147863655|-1619.2386515172|-1639.5429461303|-1660.002162789|-1660.002162789|-1660.002162789|-1660.002162789|-1660.002162789|-1660.002162789|-1660.002162789|-1661.36351421|-1696.5427935667|-1730.0197706296|1544.9658655241|1544.9658655241|1544.9658655241|1544.9658655241|1539.2522336902||1539.2522336902|1539.2522336902||||1539.2522336902|1532.1969263224|1496.3576959138|1463.8829579183|1463.8829579183|1450.717020464|1450.717020464|1450.717020464|1421.873827797|1421.873827797|1421.873827797
04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH||-2141.8636918422|-2167.3763242691|-2181.390360299|-2218.5448447766|-2239.4195614526|-2239.4195614526|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479|-2239.7615292479||-2250.6239213866|1996.5661464363|1996.5661464363|-2198.1842984413|-2198.1842984413|-2198.1842984413|-2203.0936649347|-2209.6341542404|-2209.6341542404|-2261.7323936005|-2291.2582151116|-2293.4467780745|-2293.4467780745|-2293.4467780745||-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745|-2293.4467780745||-2293.4467780745|-2293.4467780745|-2293.4467780745|-2305.0241978605||-2370.0150643712|-2370.0150643712|-2370.0150643712|-2370.0150643712|-2370.0150643712|-2485.9889604124|-2532.4877337916|2239.8498164725|2239.8498164725|2239.8498164725|2208.5553516361|2148.9453766007|2148.9453766007|2148.9453766007|2148.9453766007|2148.9453766007|2148.9453766007|2103.9572550626|2103.9572550626|2075.4379692131|2075.4379692131|-2472.0163517784|-2472.0163517784|-2472.0163517784||-2472.0163517784|-2472.0163517784|-2472.0163517784|-2472.0163517784|-2472.0163517784|-2694.5181686426|-2860.6648946513|-2860.6648946513|-2860.6648946513|-2860.6648946513|-2860.6648946513|-3112.3498829459|-3319.7389125063|-3319.7389125063|-3319.7389125063|-3319.7389125063|-3319.7389125063|3111.9425201855|3111.9425201855||3111.9425201855|3111.9425201855|3016.2694668727|3011.4869961392|3011.4869961392|3010.207773488|2990.3419705422|2923.1441096609|2923.1441096609|2923.1441096609|2923.1441096609|2923.1441096609|2923.1441096609|2923.1441096609|2923.1441096609|2923.1441096609|2923.1441096609|2923.1441096609|2893.1045662899|2881.0303287529|2881.0303287529|2830.8670319477|2757.0117678367|2757.0117678367|2755.6310258391|2755.6310258391|2755.6310258391|2692.6148849808|2692.6148849808|2692.6148849808|2692.6148849808|2692.6148849808|2692.6148849808|2681.7220802232|2681.7220802232|2595.5523113591|2527.7803459545|2479.1362295735|2479.1362295735|2456.4569217483|2445.3850885782|2445.3850885782|2414.2334317535|2361.3149241706|2321.3770498579|2321.3770498579|2321.3770498579|2321.3770498579|2321.3770498579|||2314.6753701949|2314.6753701949|2292.6126477297||-2598.333150951|-2598.333150951|-2598.333150951|-2598.333150951|-2621.6479455011|-2694.053272779|-2777.14252531|-2808.6028059|2561.8932061131|2561.8932061131|2561.8932061131|2561.8932061131|2561.8932061131|2561.8932061131|2548.6591179034|2473.6777440991|2473.6777440991|2473.6777440991|2473.6777440991|2447.79183004|2447.79183004|2447.79183004|2422.0464778222|2393.8701374813|2393.8701374813|2393.8701374813|2393.8701374813||2393.8701374813|2393.8701374813|2393.8701374813|2393.8701374813|2393.8701374813|2393.8701374813|2393.8701374813|2393.8701374813|2393.8701374813|2393.8701374813|2393.8701374813|-2737.3589168019|-2737.3589168019|-2737.3589168019|-2737.3589168019|-2737.3589168019|-2737.3589168019||-2737.3589168019|-2737.3589168019|-2766.9431071629|-2766.9431071629|2409.0530297777|2409.0530297777|2409.0530297777|2409.0530297777||2383.3089219752|-2630.6000963269|-2630.6000963269|-2665.5278848077|-2678.6420942308|-2680.1044373219|-2680.1044373219|2415.1272546468|2415.1272546468|2415.1272546468|2415.1272546468|2415.1272546468|2415.1272546468|2415.1272546468|2393.0025051631|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231||-2621.0123338231|-2621.0123338231||||-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231
04717|946126|/equities/rengo-co-ltd|TOPIX500||-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948|-914.61293100948||-952.76992876922|-966.39297496616|-966.39297496616|-966.39297496616|-966.39297496616|-966.39297496616|-970.44220661388|-978.46073767857|-978.46073767857|-990.37304864676|-1001.3533819599|953.77034389|953.77034389|953.77034389||953.77034389|953.77034389|953.77034389|953.77034389|953.77034389|953.77034389|953.77034389|953.77034389|953.77034389|953.77034389|953.77034389|953.77034389|953.47266304762|953.47266304762||953.47266304762|953.47266304762|953.47266304762|953.47266304762||953.47266304762|953.47266304762|953.47266304762|953.47266304762|953.47266304762|953.47266304762|953.47266304762|953.47266304762|953.47266304762|953.47266304762|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684||-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1007.5783774684|-1072.3547327823|999.20132677326|999.20132677326|999.20132677326|999.20132677326|999.20132677326|999.20132677326|999.20132677326|999.20132677326|993.50147419251|-1036.2941805953|-1036.2941805953|-1036.2941805953|-1036.2941805953||-1036.2941805953|-1036.2941805953|-1036.2941805953|-1048.2212968529|-1049.6958908174|-1067.689878686|-1068.7943096512|-1070.0627144438|-1070.0627144438|-1070.0627144438|-1070.0627144438|-1070.0627144438|-1070.0627144438|-1070.0627144438|-1070.0627144438|-1070.0627144438|-1070.0627144438|-1070.0627144438|-1072.9508820294|-1072.9508820294|-1078.7509800327|-1087.4177555919|-1095.9117170897|-1095.9117170897|-1095.9117170897|-1095.9117170897|-1095.9117170897|-1095.9117170897|-1118.0685745442|-1132.5896084282|-1132.5896084282|-1132.5896084282|-1152.6369111118|-1152.6369111118|-1152.6369111118|-1152.6369111118|-1152.6369111118|-1152.6369111118|-1162.3812223756|-1162.3812223756|-1162.3812223756|-1196.090247084|-1206.7208464802|-1206.7208464802|-1206.7208464802|-1212.8099739023|1124.0421648393|1112.2828651669|1112.2828651669|||1112.2828651669|1112.2828651669|1112.2828651669||1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1112.2828651669|1102.0483188201||1102.0483188201|1102.0483188201|1102.0483188201|1102.0483188201|1102.0483188201|1102.0483188201|1089.1092431334|1077.6688186833|1077.6688186833|1034.7986874258|990.49854158427|980.19282398252|953.01733356305|953.01733356305|953.01733356305|953.01733356305|953.01733356305||953.01733356305|953.01733356305|953.01733356305|953.01733356305|953.01733356305|953.01733356305|953.01733356305|953.01733356305||953.01733356305|953.01733356305|940.2581545069|938.41460526809|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|927.21466968679|927.21466968679||922.71073053306|907.30081577241||||-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-948.58207527695
04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||1179.1089363265|1179.1089363265|1179.1089363265|1179.1089363265|1179.1089363265|1151.9536798563|1151.9536798563|1151.9536798563|1151.9536798563|1151.9536798563|1151.9536798563|1122.9485331736|1101.0539257485|1096.3099174983|1072.0387972204|1063.5602434819|1063.5602434819|978.90027053547|-1054.7337968117||-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117||-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1054.7337968117|-1062.7208846682|-1086.2287851565|-1111.1835722425||-1111.1835722425|-1111.1835722425|-1111.1835722425|-1122.4261913805||974.95936639284|974.95936639284|974.95936639284|974.95936639284|974.95936639284|974.95936639284|974.95936639284|974.95936639284|971.92707376982|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351||-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1062.8925034351|-1199.8972355333|1050.1419605185|977.6021783539|-1089.0758870317|-1089.0758870317|-1089.0758870317|-1099.5287633685|1017.1911474054|1017.1911474054|1017.1911474054|1017.1911474054|1017.1911474054|1017.1911474054|1017.1911474054||1017.1911474054|1017.1911474054|1017.1911474054|1017.1911474054|1017.1911474054|1017.1911474054|1017.1911474054|1017.1911474054|1017.1911474054|1007.6012748949|993.19586099436|-1060.2037537243|-1060.2037537243|-1060.2037537243|-1060.2037537243|-1060.2037537243|-1060.2037537243|-1060.2037537243|-1060.2037537243|-1060.9597066935|-1079.2607919967|-1090.6286631994|1008.6874300497|1008.6874300497|1008.6874300497|1008.6874300497|1008.6874300497|1008.6874300497|1008.6874300497|1008.6874300497|974.87492227749|964.35175589814|964.35175589814|944.24084599034|939.37229294198|939.37229294198|939.37229294198|939.37229294198|939.37229294198|939.37229294198|933.07367818794|933.07367818794|933.07367818794|925.26790569405|925.26790569405|925.26790569405|925.26790569405|925.26790569405|925.26790569405|||925.26790569405|925.26790569405|925.26790569405||925.26790569405|925.26790569405|925.26790569405|925.26790569405|925.26790569405|925.26790569405|925.26790569405|925.26790569405|925.26790569405|925.26790569405|919.63654018089|886.13234922101|886.13234922101|886.13234922101|886.13234922101|886.13234922101|886.13234922101|886.13234922101|886.13234922101|886.13234922101|886.13234922101|886.13234922101|886.13234922101|871.48935122168|871.48935122168|854.10927217755|854.10927217755||854.10927217755|854.10927217755|854.10927217755|854.10927217755|854.10927217755|854.10927217755|854.10927217755|854.10927217755|844.16583695183|828.93429379739|795.39368147627|784.3756855462|784.3756855462|784.3756855462|784.3756855462|784.3756855462|777.08146654471||777.08146654471|777.08146654471|777.08146654471|777.08146654471|774.97725862894|774.97725862894|774.97725862894|774.97725862894||774.97725862894|774.97725862894|774.97725862894|774.97725862894|774.97725862894|766.96563148033|766.96563148033|766.96563148033|766.96563148033|766.96563148033|759.0557440241|759.0557440241|738.82857327548|729.64843034841|726.92604457115|720.2733706498|-761.96844092896|-761.96844092896|-761.96844092896|-761.96844092896|-761.96844092896|-761.96844092896|-761.96844092896|-761.96844092896||-761.96844092896|-761.96844092896||||-761.96844092896|-761.96844092896|-763.73838329053|-763.73838329053|-763.73838329053|-763.73838329053|-763.73838329053|-773.90929984755|-775.74112079401|-775.74112079401|-793.13457730368
04719|952126|/equities/resorttrust-inc|TOPIX500||2815.8673968328|2812.3781163687|2812.3781163687|2812.3781163687|2802.364573743|2784.6013256086|2784.6013256086|2746.057028454|2740.5621103621|2740.5621103621|2740.5621103621|-2886.5049233395|-2886.5049233395|-2886.5049233395|-2886.5049233395|-2886.5049233395|-2886.5049233395|-2886.5049233395|-2886.5049233395||-2886.5049233395|-2886.5049233395|-2886.5049233395|-2886.5049233395|-2886.5049233395|-2886.5049233395|-2886.5049233395|-2913.6721370439|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584||2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2760.3205715584|2759.8402118005|2759.8402118005||2753.5724575561|2732.9416195067|2692.5103137225|2692.5103137225||2692.5103137225|2692.5103137225|2692.5103137225|2692.5103137225|2692.5103137225|2692.5103137225|2692.5103137225|2692.5103137225|2692.5103137225|2638.7059041361|2598.5621157068|2562.3467952297|2550.5519946997|2508.3633274441|2458.5981416046|2410.775712894|2365.1952365489|2330.7169294988|2283.2965883319|2243.4217139901|2243.4217139901|2242.4407933223|2238.6564370248|2229.4515966942||-2366.6682387607|-2366.6682387607|-2366.6682387607|-2366.6682387607|-2366.6682387607|-2498.9369319564|2414.6331523232|2414.6331523232|2414.6331523232|2406.0165406542|2406.0165406542|2406.0165406542|2406.0165406542|2382.6294896158|2376.8105440176|2360.0191901451|2360.0191901451|2337.9657668279|-2442.6053746739||-2442.6053746739|-2442.6053746739|-2442.6053746739|-2442.6053746739|-2442.6053746739|-2446.7837496377|-2455.0509254786|-2455.0509254786|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2468.8293797083|-2473.5048663426|-2484.3109626028|-2536.8732917809|-2540.0168611536|-2540.0168611536|-2540.0168611536|-2553.8520679484|-2575.5300754982|-2580.4103802747|-2580.4103802747|-2580.4103802747|-2580.4103802747|-2620.1782003052|-2670.4995892955|-2670.4995892955|-2670.4995892955|-2670.4995892955|-2670.4995892955|-2670.4995892955|-2670.4995892955|-2670.4995892955|-2694.9958946327|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|||2556.427724352|2556.427724352|2556.427724352||2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2556.427724352|2539.7626226567|2539.7626226567|2516.3195807297|2483.2162008108||2454.0180009009|-2589.9897920919|-2589.9897920919|-2589.9897920919|-2589.9897920919|-2589.9897920919|-2589.9897920919|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739||2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739||2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2460.9730346376|2454.997816264|2442.8152052643|2442.8152052643|2435.0168947381|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2397.7613627011||2344.9292918901|2309.2146906449||||2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449
04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||1609.6371370713|1609.6371370713|1609.6371370713|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1592.8132505627|1582.2685575755|1582.2685575755||1582.2685575755|1582.2685575755|1582.2685575755|1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539||1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539|1564.7539392539|1515.9210436155|1498.7456040172|1485.8137921311|1485.8137921311|1485.8137921311|1485.8137921311|1475.8208801457|1435.9676446063|1426.1029384514||1422.7944381786|1422.7944381786|1422.7944381786|1422.7944381786||1422.7944381786|1422.7944381786|1422.7944381786|1422.7944381786|1422.7944381786|1422.7944381786|1422.7944381786|1422.7944381786|1422.7944381786|1395.9938201985|1386.604244665|1361.5880496278|1349.6533884753|1338.9204316392|1295.5504795991|1286.4171995546|1252.4357772829|1231.2897525365|1214.5997250406|1188.4719167118|1176.0799074575|-1338.1507934657|-1338.1507934657|-1338.1507934657||-1338.1507934657|-1338.1507934657|-1338.1507934657|-1338.1507934657|-1338.1507934657|-1425.0564371841|-1465.979374649|-1482.446758826|-1482.446758826|-1490.6842701555|-1490.6842701555|-1497.2047446172|1381.8904728611|1381.8904728611|1381.8904728611|1381.8904728611|1381.8904728611|1381.8904728611|1381.8904728611||1381.8904728611|1381.8904728611|1381.8904728611|1381.8904728611|1381.8904728611|1381.8904728611|1381.8904728611|1361.8227476234|1337.1363862483|-1438.5716598865|-1438.5716598865|-1438.5716598865|-1438.5716598865|-1438.5716598865|-1438.5716598865|-1440.0518443183|-1448.946493687|-1473.7461040967|-1476.0790045519|-1505.9766717243|1377.3097138785|1377.3097138785|1377.3097138785|1377.3097138785|1356.7280418253|1356.7280418253|1352.4386719139|1352.4386719139|1352.4386719139|1341.7096354599|1311.0107060666|1280.456340074|-1380.6884391495|-1380.6884391495|-1380.6884391495|-1380.6884391495|-1382.1924446638|-1382.1924446638|-1382.1924446638|-1382.1924446638|-1382.1924446638|-1399.5367845554|-1399.5367845554|-1399.5367845554|-1399.5367845554|-1399.5367845554|-1399.5367845554|-1399.5367845554|-1418.6259700982|||-1418.6259700982|-1418.6259700982|-1418.6259700982||-1418.6259700982|-1418.6259700982|1318.3771759167|1318.3771759167|1318.3771759167|1318.3771759167|1318.3771759167|1318.3771759167|1318.3771759167|1318.3771759167|1318.3771759167|1317.4841677984|1317.4841677984|1300.5379642205|1293.2218787156|1293.2218787156|1293.2218787156|1293.2218787156|1293.2218787156|1293.2218787156|1293.2218787156|1293.2218787156|1293.2218787156|1280.6678720378|1280.6678720378|1280.6678720378|1263.1587467087||1230.4819407875|1218.4778462006|1218.4778462006|1218.4778462006|1218.4778462006|1218.4778462006|1218.4778462006|1218.4778462006|1218.4778462006|1218.4778462006|1203.9093782372|1203.9093782372|1203.9093782372|1203.9093782372|1203.9093782372|1203.9093782372|1203.9093782372||1203.9093782372|1203.9093782372|1203.9093782372|1196.2808781474|1196.2808781474|1196.2808781474|1196.2808781474|1196.2808781474||1190.5072569721|1190.5072569721|1185.5636188579|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1135.172787692|1129.2197641022|1113.8552934469|1106.4225482743|1080.8583869714|-1129.9011832201||-1129.9011832201|-1129.9011832201||||-1129.9011832201|-1129.9011832201|-1129.9011832201|-1129.9011832201|-1129.9011832201|-1129.9011832201|-1131.8346480223|-1152.3162755804|-1153.4625284226|-1155.0694760251|-1173.3271955835
04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||-3376.3212546654|-3376.3212546654|-3376.3212546654|-3376.3212546654|-3376.3212546654|-3376.3212546654|-3376.3212546654|-3401.2458385171|-3407.1938553835|-3407.1938553835|-3407.1938553835|-3407.1938553835|-3447.5487282039|-3490.9009392574|-3490.9009392574|-3490.9009392574|-3490.9009392574|-3490.9009392574|-3490.9009392574||-3490.9009392574|-3499.6154601496|-3499.6154601496|-3499.6154601496|-3499.6154601496|-3499.6154601496|-3499.6154601496|-3547.0727334996|-3569.7474816662|3386.2596706853|3386.2596706853|3386.2596706853|3386.2596706853|3386.2596706853||3386.2596706853|3386.2596706853|3357.4551896504|3344.4924290525|3344.4924290525|3344.4924290525|3344.4924290525|3344.4924290525|3344.4924290525|3344.4924290525|3344.4924290525|3329.9915878361|3269.4301616408|-3484.425047484||-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484||-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484||-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3484.425047484|-3723.4167194267|3569.2153828829|3569.2153828829|3569.2153828829|3569.2153828829|3569.2153828829|3569.2153828829|3569.2153828829|3569.2153828829|-3738.1785290795|-3738.1785290795|-3738.1785290795|-3738.1785290795|-3738.1785290795||-3738.1785290795|-3738.1785290795|-3738.1785290795|-3738.1785290795|-3738.1785290795|-3738.1785290795|-3738.1785290795|-3738.1785290795|-3784.809476755|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3601.3476322567|3600.0681929634|3600.0681929634|3600.0681929634|3600.0681929634|3600.0681929634|3600.0681929634|3600.0681929634|3600.0681929634|3600.0681929634|3592.2979921815|3559.1644357572|3543.6542328631|3543.6542328631|3543.6542328631|3530.8380365146|3487.2089294607|3280.009921623|-3463.9203181686|-3463.9203181686|||-3463.9203181686|-3463.9203181686|-3463.9203181686||-3463.9203181686|-3463.9203181686|-3477.9201458871|-3477.9201458871|-3493.3149949224|-3493.3149949224|-3505.2654258301|-3505.2654258301|-3514.6638863437|-3514.6638863437|-3514.6638863437|-3514.6638863437|-3531.2806844209|-3531.2806844209|-3531.2806844209|-3531.2806844209|-3531.2806844209|-3544.8118715788|-3568.3465239764|-3596.1654920455|-3596.1654920455|-3596.1654920455|-3596.1654920455|-3596.1654920455|-3596.1654920455|-3596.1654920455|-3596.1654920455||-3596.1654920455|-3596.1654920455|-3596.1654920455|-3596.1654920455|-3596.1654920455|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295||3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295|3370.8100093295||3370.8100093295|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3229.106890636||3147.0632118178|3135.5702353531||||3124.3002615035|3104.0002905594|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936
04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||-1572.6356860061|-1577.2618733401|-1582.8187481557|-1587.8185845757|-1587.8185845757|-1587.8185845757|-1590.9373161953|-1605.0940551375|-1605.0940551375|-1605.0940551375|-1620.7156168195|-1668.0173520216|-1702.3803911352|-1720.0615457057|-1746.5406063397|-1763.3506737108|-1808.0021205631|-1808.0021205631|-1808.0021205631||-1808.0021205631|-1808.0021205631|-1808.0021205631|-1808.0021205631|-1808.0021205631|-1808.0021205631|-1808.0021205631|-1810.8637290903|-1810.8637290903|-1833.6819212114|-1840.1743569016|1702.8455707252|1702.8455707252|1702.8455707252||1702.8455707252|1702.8455707252|1702.8455707252|1702.8455707252|1702.8455707252|1687.0784119169|1647.6149021299|1557.271484111|1557.271484111|1507.5789927296|1507.5789927296|-1661.7350855617|-1661.7350855617|-1661.7350855617||-1661.7350855617|-1661.7350855617|-1661.7350855617|-1661.7350855617||-1664.9000950686|-1698.5001173686|-1698.5001173686|-1743.4353300847|-1743.4353300847|-1825.7059223164|-1855.0621359071|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502|-1886.6188041502||-1907.1597823891|-1927.6663980113|-1927.6663980113|-1981.5912321127|-1981.5912321127|-2095.2680356808|-2190.7670505526|-2190.7670505526|-2190.7670505526|-2190.7670505526|-2190.7670505526|-2239.0467228362|-2323.4963587069|-2361.1903985632|-2412.5726650702|2248.0810492864|2248.0810492864|2248.0810492864|2208.2011658738||2202.0477356466|2202.0477356466|2169.8650901488|2169.8650901488|2169.8650901488|2169.8650901488|2096.8778779431|2073.7864339362|2073.7864339362|2073.7864339362|2073.7864339362|2073.7864339362|2073.7864339362|2073.7864339362|2073.7864339362|2073.7864339362|2062.7349265958|2042.0338599948|2042.0338599948|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2145.4185418898|-2166.0676502939|-2166.0676502939|-2166.0676502939|-2166.0676502939|-2166.0676502939|-2166.0676502939|-2204.2418336599|-2239.963148511|-2253.5146094567|-2261.6933919473|-2261.6933919473|-2261.6933919473|-2261.6933919473|-2263.6871021637|-2272.3190024041|-2308.1284182839|-2308.1284182839|||-2308.1284182839|-2308.1284182839|-2308.1284182839||-2308.1284182839|-2308.1284182839|-2308.1284182839|-2308.1284182839|-2308.1284182839|-2331.4760203154|-2377.5946780733|-2377.5946780733|-2377.5946780733|-2400.4940867481|-2435.9934297201|-2460.0760330223|-2474.4951024967|-2474.4951024967|-2565.947855342|-2565.947855342|-2565.947855342|-2565.947855342|-2565.947855342|-2565.947855342|-2565.947855342|-2577.6920614911|-2625.5530489154|-2625.5530489154|-2625.5530489154|-2625.5530489154|-2625.5530489154||-2625.5530489154|-2625.5530489154|-2625.5530489154|-2630.8100808167|-2630.8100808167|-2630.8100808167|-2644.4834231297|-2698.0371368108|-2710.2731626103|-2710.2731626103|-2710.2731626103|-2710.2731626103|-2710.2731626103|-2710.2731626103|-2732.8916198309|-2732.8916198309|-2732.8916198309||-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309||-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309|-2732.8916198309|-2764.4073553676|-2771.7026170751|-2782.4790425155|-2782.4790425155|-2782.4790425155|-2782.4790425155|-2782.4790425155|-2782.4790425155|-2782.4790425155|-2816.7313378793|-2816.7313378793|-2816.7313378793|-2816.7313378793|-2816.7313378793|-2816.7313378793|-2816.7313378793||-2848.0356023201|2660.2808460024||||2660.2808460024|2660.2808460024|2660.2808460024|2660.2808460024|2660.2808460024|2660.2808460024|2660.2808460024|2660.2808460024|2660.2808460024|2660.2808460024|2660.2808460024
04723|949911|/equities/rohto-pharmaceutical|TOPIX500||-3077.1277355416|-3077.1277355416|-3077.1277355416|-3077.1277355416|-3077.1277355416|-3077.1277355416|-3077.1277355416|-3077.1277355416|-3112.1360932612|-3112.1360932612|-3152.5229546435|-3152.5229546435|-3506.7432105214|-3506.7432105214|-3506.7432105214|-3506.7432105214|-3506.7432105214|-3506.7432105214|-3506.7432105214||-3506.7432105214|-3506.7432105214|-3506.7432105214|-3506.7432105214|-3506.7432105214|-3506.7432105214|-3530.4924561349|-3577.4916179277|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658||3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3342.3247842658|3331.555666139|3331.555666139|3331.555666139||3331.555666139|3331.555666139|3331.555666139|3331.555666139||3331.555666139|3331.555666139|3331.555666139|3331.555666139|3306.2285179322|3304.6427977025|3283.9972811142|3283.9972811142|3256.4414234602|3185.680769704|3185.680769704|3161.53418856|3155.7602095111|3089.0668994567|-3395.8579479383|-3395.8579479383|-3395.8579479383|-3395.8579479383|-3395.8579479383|-3395.8579479383|-3395.8579479383|-3395.8579479383|-3395.8579479383|-3395.8579479383||-3395.8579479383|-3395.8579479383|-3395.8579479383|-3395.8579479383|-3395.8579479383|-3570.3977199314|3293.4286879278|3293.4286879278|3293.4286879278|3293.4286879278|3293.4286879278|3293.4286879278|3293.4286879278|3293.4286879278|3293.4286879278|3284.8810962071|3284.8810962071|3246.5721484323|3246.5721484323||3246.5721484323|3228.9134982581|3191.7927758423|3150.5656261538|3150.5656261538|3150.5656261538|3150.5656261538|3150.5656261538|3150.5656261538|3150.5656261538|3150.5656261538|3134.4528479475|3134.4528479475|3134.4528479475|3074.3364977195|3001.2072196883|2970.0635774315|2933.0229351006|2933.0229351006|2923.6921501118|2803.2934768901|2803.2934768901|2803.2934768901|2803.2934768901|2803.2934768901|2803.2934768901|2803.2934768901|2715.9649743224|-2899.2104872392|-2899.2104872392|-2899.2104872392|-2899.2104872392|-2900.9838747102|-2931.6209719003|-2948.2455243336|-2996.3839159263|-3005.6622418843|-3005.6622418843|-3075.1802687603|-3111.5891875114|-3121.7379861238|-3132.0144290265|-3214.2382544738|2960.6786632732|2960.6786632732|2960.6786632732|2892.0874036369|2868.1526707076|2866.3860132193|||2866.3860132193|2855.0400146881|2840.6555718757||-3081.3306157206|-3081.3306157206|-3081.3306157206|-3081.3306157206|-3081.3306157206|-3081.3306157206|-3081.3306157206|-3081.3306157206|-3106.0617952451|-3134.8323665913|-3134.8323665913|-3134.8323665913|-3156.9319340634|-3156.9319340634|-3167.9243711815|-3177.971523535|-3206.7363097343|-3206.7363097343|-3206.7363097343|-3206.7363097343|-3206.7363097343|-3259.3458997048|2936.8698220785|2936.8698220785|2936.8698220785|2933.3824963932|2933.3824963932||2877.2027737702|2851.3364153002|-3107.8116288673|-3107.8116288673|-3107.8116288673|-3107.8116288673|-3115.2629209636|-3138.4032455151|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631||-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631||-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3176.628031959|-3179.433514347|-3179.433514347|-3179.433514347|2960.8129699961|2960.8129699961|2960.8129699961|2960.8129699961|2960.8129699961|2943.5699666623|2870.188851847|2772.1265020522||-2956.2217198062|-2956.2217198062||||-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-3064.9407997847
04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||2871.5405873173|2841.7174780022|2841.7174780022|2841.7174780022|2841.7174780022|2793.6305311136|2780.1025075476|2780.1025075476|2742.4472306085|2664.913589565|2595.7871598971|2595.7871598971|2595.7871598971|2551.7079554412|2485.4255060458|2462.2227844953|2447.1546722165|2447.1546722165|2327.6440802405||-2555.496573485|-2555.496573485|-2555.496573485|-2555.496573485|-2555.496573485|-2555.496573485|-2580.4406372056|-2628.2673746729|-2697.158194081|-2730.1757712011|2533.9550330012|2533.9550330012|2533.9550330012|2533.9550330012||2533.9550330012|2533.9550330012|2533.9550330012|2522.8272012361|2522.8272012361|2517.9575916915|2517.9575916915|2517.9575916915|2517.9575916915|2517.9575916915|2517.9575916915|2514.9844951039|2514.9844951039|2514.9844951039||2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039||2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2514.9844951039|2468.8994390043|2449.2771544493|-2684.5478372067|-2684.5478372067|-2684.5478372067|-2684.5478372067|-2684.5478372067|-2684.5478372067|-2684.5478372067||-2684.5478372067|-2684.5478372067|-2684.5478372067|-2684.5478372067|-2684.5478372067|-2889.8587080074|2657.1568194534|2657.1568194534|2657.1568194534|2657.1568194534|2657.1568194534|2657.1568194534|2657.1568194534|2657.1568194534|2613.7853549482|2593.3948787505|2593.3948787505|2593.3948787505|2593.3948787505||2540.3640478401|2540.3640478401|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2536.9313565759|2535.0626184177|2516.4029093529|2503.0032326144|2417.8110186754|2417.8110186754|2417.8110186754|2374.7134105707|2374.7134105707|2374.7134105707|2374.7134105707|-2546.7469377176|-2546.7469377176|-2546.7469377176|-2546.7469377176|-2546.7469377176|-2546.7469377176|-2546.7469377176|-2546.7469377176|-2546.7469377176|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|||-2569.0655441849|-2569.0655441849|-2569.0655441849||-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2569.0655441849|-2609.7672713165|2346.3956072894|2346.3956072894|2346.3956072894|2346.3956072894|2346.3956072894|2346.3956072894|2303.8006386606|2303.8006386606|2303.8006386606|2303.8006386606|2303.8006386606|2303.8006386606|2303.8006386606|2249.0284874006|-2431.9334724372|-2431.9334724372|-2431.9334724372|-2431.9334724372||-2431.9334724372|-2431.9334724372|-2431.9334724372|-2431.9334724372|-2431.9334724372|-2445.0371915969|2248.5461747458|2248.5461747458|2248.5461747458|2248.5461747458|2248.5461747458|2248.5461747458|2213.1346386064|2184.6072358119|2184.6072358119|2184.6072358119|2184.6072358119||2184.6072358119|2184.6072358119|2184.6072358119|2164.2024842355|-2280.6486406028|-2280.6486406028|-2280.6486406028|-2280.6486406028||-2280.6486406028|-2280.6486406028|-2280.6486406028|-2287.4707117808|-2353.0507908676|-2422.1953231862|-2427.3073706258|-2427.3073706258|-2427.3073706258|-2463.1470784732|-2486.3856427479|2325.2254684078|2325.2254684078|2325.2254684078|2325.2254684078|2325.2254684078|2325.2254684078|2325.2254684078|2325.2254684078|2325.2254684078|2289.139409342|2243.2937881578|2206.1193765479|2206.1193765479||2206.1193765479|2206.1193765479||||2206.1193765479|2200.8757735159|2200.8757735159|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941
04725|946204|/equities/sankyo-co-ltd|TOPIX500||1983.4527742395|1980.8342253713|1980.8342253713|1980.8342253713|1980.8342253713|1980.8342253713|1979.2304188906|1979.2304188906|1979.2304188906|1970.3166725966|1970.3166725966|1970.3166725966|1970.3166725966|1968.8240806629|-2153.6094179093|-2153.6094179093|-2153.6094179093|-2153.6094179093|-2153.6094179093||-2153.6094179093|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189||2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189|2011.6281127189||2011.6281127189|2011.6281127189|1968.2256807988|1960.0285342209||1942.4470323961|1942.4470323961|1942.4470323961|1942.4470323961|1942.4470323961|1942.4470323961|1942.4470323961|1942.4470323961|1942.4470323961|1942.4470323961|1942.4470323961|1897.6078137734|1873.8420153038|1853.157794782|1849.3645614592|1849.3645614592|1814.5717349547|1798.6630388386|1786.1811542651|1745.673504739|1713.4427830433|1683.8530922703|1621.8367691893|1593.2352990992||1542.2614434435|1489.2349371595|-1585.238426393|-1585.238426393|-1585.238426393|-1682.2649182145|-1732.965251323|-1732.965251323|-1732.965251323|-1750.9891681367|-1760.904631263|-1770.6440347367|-1800.076705263|-1823.2241169589|-1829.1656855098|1722.091851495|1722.091851495|1722.091851495|1722.091851495||1722.091851495|1722.091851495|1722.091851495|1722.091851495|1722.091851495|1722.091851495|1709.9909461055|1676.2399401173|1666.9610445747|1657.5400495275|1630.8500550305|1626.9592291536|1626.9592291536|1626.9592291536|1626.9592291536|1626.9592291536|1626.9592291536|1626.9592291536|1600.6491435039|1550.8046038933|1541.4664363562|1541.4664363562|1541.4664363562|1541.4664363562|1522.1849292846|1509.4276992051|-1589.7155136598|-1589.7155136598|-1589.7155136598|-1589.7155136598|-1589.7155136598|-1589.7155136598|-1599.8505707331|-1601.5865167806|-1601.5865167806|-1601.5865167806|-1623.123907534|-1655.4987861489|-1656.8502684788|-1656.8502684788|-1656.8502684788|-1656.8502684788|-1675.6759921945|-1675.6759921945|-1675.6759921945|-1675.6759921945|-1731.457816452|-1731.457816452|-1731.457816452|||-1731.457816452|-1731.457816452|-1731.457816452||-1731.457816452|-1731.457816452|-1731.457816452|-1731.457816452|-1731.457816452|-1735.2864627245|-1740.0400723244|-1740.0400723244|-1740.0400723244|-1740.2111914715|-1741.119251202|-1741.119251202|-1741.119251202|-1741.119251202|-1741.119251202|-1741.119251202|-1741.119251202|-1741.119251202|-1741.119251202|-1769.4691374513|-1769.4691374513|-1769.4691374513|-1774.9164941805|-1774.9164941805|-1774.9164941805|-1774.9164941805|-1774.9164941805||-1774.9164941805|-1774.9164941805|-1774.9164941805|-1774.9164941805|-1795.2127713117|-1802.9030792352|-1809.9200880391|-1816.7445422657|-1835.5357232726|-1835.5357232726|-1835.5357232726|-1843.2616231448|-1843.2616231448|-1843.2616231448|-1878.0129146054|-1887.1921517534|-1901.1134992355||1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568||1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1751.8413793568|1741.4125949017|1729.8251108717|1710.7501774442|1694.4335060795|1689.3642133368|1689.3642133368|1689.3642133368|1689.3642133368|1670.5936192023|1643.9151649991|1615.9724503137|1584.1360830308||1552.5844580334|1542.5796102204||||1542.5796102204|1532.0217308113|1531.124181967|1519.4063424831|1519.4063424831|1509.6293548749|1493.676928882|1493.676928882|1468.5188329266|1463.3986652743|1459.0096524967
04726|946317|/equities/sankyu-inc|TOPIX500||5014.5360028801|5014.5360028801|5014.5360028801|5014.5360028801|5014.5360028801|5014.5360028801|5014.5360028801|5014.5360028801|4995.7066698667|4946.613172675|4946.613172675|4932.1984536008|4932.1984536008|4932.1984536008|4892.5538373342|4876.0664658447|4876.0664658447|4830.7405176052|4821.7166884015||4821.7166884015|4590.185209335|-4917.7089035185|-4917.7089035185|-4917.7089035185|-4934.676559465|-4937.5295105166|4744.6160062312|4744.6160062312|4744.6160062312|4744.6160062312|4744.6160062312|4744.6160062312|4744.6160062312||4744.6160062312|4744.6160062312|4744.6160062312|4744.6160062312|4744.6160062312|4722.4395138657|4722.4395138657|4655.3772376286|4653.2252916715|4653.2252916715|4653.2252916715|4639.9169907462|4594.3522119402|4586.4780394323||4586.4780394323|4508.5867104804|4501.3185672004|4490.1411694617||4490.1411694617|4490.1411694617|4490.1411694617|4490.1411694617|4490.1411694617|4490.1411694617|4490.1411694617|4490.1411694617|4490.1411694617|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541|-4770.3969170541||-4770.3969170541|-4770.3969170541|-4777.1740974679|-4777.1740974679|-4777.1740974679|-5147.7489971866|-5345.8877746518|-5554.708638502|-5577.8218635144|-5577.8218635144|-5577.8218635144|-5585.4687372382|-5619.7667920454|-5619.7667920454|-5619.7667920454|-5619.7667920454|-5619.7667920454|-5619.7667920454|-5619.7667920454||-5619.7667920454|-5619.7667920454|-5619.7667920454|-5648.5186578282|-5667.1318420314|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5695.0266205327|-5726.7518005919|-5762.2797784354|5381.7738319328|5381.7738319328|5381.7738319328|5381.7738319328|5381.7738319328|5381.7738319328|5381.7738319328|5353.4153688142|5332.7041590299|5332.7041590299|5229.8379544777|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5197.4364886072|5181.0080106261|5181.0080106261|5170.3141517612|5170.3141517612|5170.3141517612|||5170.3141517612|5170.3141517612|5170.3141517612||5162.356977483|5162.356977483|5151.8410860922|5114.990095658|5084.1707406696|-5383.6248150059|-5383.6248150059|-5383.6248150059|-5383.6248150059|-5383.6248150059|-5383.6248150059|-5383.6248150059|-5383.6248150059|-5383.6248150059|-5383.6248150059|-5383.6248150059|-5404.4750802542|-5404.4750802542|-5408.0278669491|-5504.4754077213|5182.4850694221|5182.4850694221|5182.4850694221|5182.4850694221|5182.4850694221|5182.4850694221|-5471.4068566573||-5471.4068566573|-5471.4068566573|-5471.4068566573|-5471.4068566573|-5471.4068566573|-5471.4068566573|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584||-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|-5516.5066606584|5189.6370468185|5189.6370468185||5189.6370468185|5189.6370468185|5189.6370468185|5189.6370468185|5189.6370468185|5189.6370468185|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5128.3056205871|5092.3395784301|5050.6550871446|5024.1723190495||4990.2470211661|4978.73734042||||4978.73734042|4978.73734042|4937.8748226888|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585
04727|946276|/equities/sanrio-co-ltd|TOPIX500||-5132.6946237098|-5132.6946237098|-5132.6946237098|4612.3948625446|4530.8831806052|4409.1479784502|4389.1579980866|4389.1579980866|4288.7976151518|4288.7976151518|4288.7976151518|4288.7976151518|4288.7976151518|4288.7976151518|4288.7976151518|4288.7976151518|4288.7976151518|4168.6084612797|3946.2871791997||3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104|3909.8397676104||3807.9914507687|3807.9914507687|3807.9914507687|3788.7127230764|3737.7363589737|3685.9939099048|3685.9939099048|3685.9939099048|3685.9939099048|3685.9939099048|3685.9939099048|3621.3531000066|3621.3531000066|3621.3531000066||3506.6211111193|3506.6211111193|3376.6468951761|3376.6468951761||3376.6468951761|3376.6468951761|3376.6468951761|3376.6468951761|3348.9600756874|3348.9600756874|3348.9600756874|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3315.1921299868|3191.6023666519|3072.5026296133||3026.2251440147|2813.8612711275|2768.4569679194|-3259.61938557|-3259.61938557|-3259.61938557|-3299.5224272554|-3299.5224272554|-3299.5224272554|-3299.5224272554|-3299.5224272554|3001.7497568513|3001.7497568513|3001.7497568513|2994.5552853903|2970.2836504337|2968.9818338152|2962.7805728018|2962.7805728018||2962.7805728018|2962.7805728018|2943.9784142242|2901.0894135409|2901.0894135409|2901.0894135409|2901.0894135409|2882.2660150454|2769.3511278283|2756.8223800349|2756.8223800349|2670.8859778166|2658.4288642406|2615.0865764618|2615.0865764618|2615.0865764618|2552.2350849575|2503.1223166194|2489.4071810117|2489.4071810117|2480.369090013|2474.8823222366|2416.3692469296|2404.6047188106|2403.5330209007|2387.7033565563|2357.8926183959|-2641.3490221749|-2641.3490221749|-2641.3490221749|-2641.3490221749|-2641.3490221749|-2651.1135073539|-2651.1135073539|-2651.1135073539|-2651.1135073539|-2703.6538970599|-2743.7265522888|-2788.0295025431|-2824.0089198122|-2824.0089198122|-2824.0089198122|-2856.1487997914|-2884.5142956666|-2884.5142956666|-2884.5142956666|-2884.5142956666|-2884.5142956666|-2884.5142956666|||-2884.5142956666|-2884.5142956666|-2884.5142956666||-2884.5142956666|-2884.5142956666|-2884.5142956666|-2884.5142956666|-2884.5142956666|-2914.2381062962|-2943.2923403291|-2961.6026003657|-3028.8084448508|2828.0885284242|2828.0885284242|2828.0885284242|2828.0885284242|2828.0885284242|2827.0828901804|2827.0828901804|2827.0828901804|2827.0828901804|2827.0828901804|2827.0828901804|2827.0828901804|2827.0828901804|2827.0828901804|2813.9446352898|2813.9446352898|2741.5679866935|2689.0819665204||2689.0819665204|2689.0819665204|2689.0819665204|2677.3920910726|2677.3920910726|2677.3920910726|2677.3920910726|2677.3920910726|2677.3920910726|2677.3920910726|2677.3920910726|2677.3920910726|2563.1369630692|2563.1369630692|2563.1369630692|2509.7816842262|2475.2951873347||2425.3785366002|2343.421613475|2297.315054525|2297.315054525|2297.315054525|2297.315054525|2088.4455466944|2016.3233803332||1969.0175839466|1969.0175839466|1969.0175839466|1969.0175839466|1958.7588904745|1953.7355727495|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1939.6993323013|1921.5009806604|1920.2839672268|1872.07429464|1826.4865141725||1808.2644075658|-1966.5958753482||||-1966.5958753482|-1966.5958753482|-1966.5958753482|-1966.5958753482|-1966.5958753482|-1966.5958753482|-1966.5958753482|-1966.5958753482|-1966.5958753482|-1966.5958753482|-1968.4187772424
04728|1131558|/equities/sansan-inc|TOPIX500||-2225.1254150837|-2225.1254150837|-2225.1254150837|-2225.1254150837|-2225.1254150837|-2225.1254150837|-2225.1254150837|-2257.639350093|-2264.0992778811|-2267.332530979|-2354.7028121989|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413||2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|2049.4031511413|-2295.540361357|-2295.540361357|-2295.540361357||-2295.540361357|-2295.540361357|-2295.540361357|-2295.540361357|-2295.540361357|-2295.540361357|-2295.540361357|-2320.9337348411|-2355.7288292045|-2355.7288292045|-2355.7288292045|-2355.7288292045|-2402.4209213384|2131.1367493936||2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936||2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2131.1367493936|2111.2630548818|1958.9589498687|-2260.866502675|-2260.866502675|-2260.866502675|-2260.866502675|-2260.866502675|-2260.866502675|-2260.866502675|-2260.866502675||-2260.866502675|-2260.866502675|-2260.866502675|-2260.866502675|-2260.866502675|-2296.6850029722|2098.8612469663|2098.8612469663|2098.8612469663|2098.8612469663|2098.8612469663|2098.8612469663|2098.8612469663|2098.8612469663|2098.8612469663|2098.8612469663|2098.8612469663|2098.8612469663|2053.5680521848||1987.5200579831|1666.5357448327|1666.5357448327|1666.5357448327|1654.4286053697|1628.8095615219|1609.2267125979|1609.2267125979|1609.2267125979|1609.2267125979|1609.2267125979|1608.1996451825|1608.1996451825|1566.6107168695|1555.0674631883|1554.4082924315|1534.7869915905|1512.6522128783|1512.0580143093|1506.8607878042|1506.8607878042|1506.8607878042|1485.6743430104|1485.6743430104|1485.6743430104|1485.6743430104|1485.6743430104|1484.8603811227|1471.079917851|1471.079917851|1471.079917851|1471.079917851|1471.079917851|1471.079917851|1448.8110198345|1432.8395333806|1432.8395333806|1432.8395333806|1432.2661482007|1425.647916782|1425.647916782|1425.647916782|1425.647916782|-1588.2981561826|-1588.2981561826|-1588.2981561826|-1588.2981561826|-1588.2981561826|-1588.2981561826|||-1588.2981561826|-1588.2981561826|-1588.2981561826||-1588.2981561826|-1588.2981561826|-1588.2981561826|-1588.2981561826|-1588.2981561826|-1595.2757290918|-1625.0285878798|-1645.4762087553|-1649.5846763948|-1670.7051959942|-1834.3116271137|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535||1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1627.996002535|1599.2177805945|1577.7975339938|1540.4417044376|1482.1574493751|1390.1749437501||1337.5832708335|1329.2694701648|1329.2694701648|1318.6299535881|1318.6299535881|1318.6299535881|1318.6299535881|1318.6299535881||1318.6299535881|1290.2934891469|1290.2934891469|1290.2934891469|1282.2149879409|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1561.1680837149|-1587.5655354504|-1587.5655354504|-1619.8005417626|-1619.8005417626|-1619.8005417626|-1619.8005417626||-1639.3423676512|1488.0141423401||||1488.0141423401|1488.0141423401|1488.0141423401|1488.0141423401|1488.0141423401|1486.5157137112|1485.9700169274|1485.9700169274|1476.3555743638|1463.6325748343|1463.6325748343
04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE||-1765.1599600401|-1765.1599600401|-1765.1599600401|-1765.1599600401|-1773.697481531|-1773.697481531|-1780.4886577928|-1780.4886577928|-1780.4886577928|-1796.4873975476|-1821.874886164|-1829.3887624044|-1835.4875137827|-1835.513904203|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032||-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032||-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|-1859.4246166032|1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441||1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441||1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441|1737.5551549441|1722.1168388267|1704.7687098075|1693.0424688717|1693.0424688717|1693.0424688717|1660.1485960551|1660.1485960551|1660.1485960551|1660.1485960551|1645.9706622834|1622.8285136482|1614.3546140579|1614.3546140579||1614.3546140579|1579.4773489532|-1754.7776420394|-1754.7776420394|-1754.7776420394|-1836.0862689327|1737.3749957481|1737.3749957481|1737.3749957481|1737.3749957481|1737.3749957481|1737.3749957481|1737.3749957481|1737.3749957481|1737.3749957481|1737.3749957481|1736.9444397201|1702.7334564062|1702.7334564062||1702.7334564062|1681.6482848957|1635.2203165508|1606.6614628342|1601.2540642445|1601.2540642445|1601.2540642445|1571.2267380495|1570.3908200549|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|1561.0119935296|-1637.6460994173|-1637.6460994173|-1637.6460994173|-1637.6460994173|-1637.6460994173|-1637.6460994173|-1642.1067771303|-1646.1741968115|1536.7880181505|1536.7880181505|1536.7880181505|1536.7880181505|1536.7880181505|1536.7880181505|1536.7880181505|1491.2922423895|1464.963602655|1448.8206696166|1443.0785217963|||1436.8372464403|1430.0413849336|1422.2682054818||-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1521.5839636959|-1557.6210707733|1433.2979138913|-1527.97309523|-1527.97309523|-1527.97309523|-1527.97309523|-1527.97309523|-1527.97309523||-1527.97309523|-1527.97309523|-1527.97309523|-1527.97309523|-1539.1695407819|-1539.1695407819|-1539.1695407819|-1549.5494897577|-1565.1289997008|-1565.1289997008|-1578.8933330009|1486.0032216209|1486.0032216209|1486.0032216209|1486.0032216209|1486.0032216209|1486.0032216209||1486.0032216209|1486.0032216209|1486.0032216209|1486.0032216209|1486.0032216209|1447.8836069394|1447.8836069394|1434.7040077104||1425.6433419005|-1505.0267383945|-1505.0267383945|-1515.0574871049|1433.6130254451|1433.6130254451|1433.6130254451|1433.6130254451|1433.6130254451|1431.5219866561|1431.5219866561|1431.5219866561|1431.5219866561|1429.135540729|1413.1373887045|1413.1373887045|1413.1373887045|1413.1373887045|1408.9304318938|1387.700479882|1386.8338665356|1377.9542961507|1371.9214401674|-1452.9912778177||-1452.9912778177|-1452.9912778177||||-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177
04730|946183|/equities/sanwa-holdings-corp|TOPIX500||4190.6235974841|4190.6235974841|4190.6235974841|4190.6235974841|4190.6235974841|4186.0151472167|4186.0151472167|4186.0151472167|4186.0151472167|4186.0151472167|4186.0151472167|4186.0151472167|4186.0151472167|4186.0151472167|4047.3501635741|4039.2779595267|4030.1421772519|3973.824641391|3938.8051571012||3669.3946190013|3512.8829100014|-3857.0766543192|-3857.0766543192|-3861.1008078015|-3861.1008078015|-3887.8342308906|-3896.2047009895|-3903.9831289294|-3903.9831289294|-3903.9831289294|3623.0204338034|3623.0204338034|3623.0204338034||3623.0204338034|3623.0204338034|3623.0204338034|3623.0204338034|3623.0204338034|3623.0204338034|3622.5782597815|3553.7536219795|3551.4439258978|3551.4439258978|3551.4439258978|3506.8821398864|3239.4964689956|3239.4964689956||3182.8294099951|3180.4771222168|3119.585691352|3115.1292062441||3115.1292062441|3115.1292062441|3111.709452631|3111.709452631|3111.709452631|3111.709452631|3111.709452631|3111.709452631|3111.709452631|3034.6216140345|3028.8982838508|3028.8982838508|3028.8982838508|3028.8982838508|2961.1647598342|2908.1122692184|2908.1122692184|2908.1122692184|2908.1122692184|2817.8469657982|2766.6077397758|-3106.9306826918|-3106.9306826918|-3106.9306826918||-3106.9306826918|-3106.9306826918|-3106.9306826918|-3106.9306826918|-3106.9306826918|2938.8310251141|2938.8310251141|2938.8310251141|-3230.0829521199|-3230.0829521199|-3230.0829521199|-3230.0829521199|3018.6798814546|3018.6798814546|3018.6798814546|3018.6798814546|3018.6798814546|3018.6798814546|2941.6726931538||2941.6726931538|2919.0252146154|2837.0218698955|2837.0218698955|2809.5504037426|2809.5504037426|2809.5504037426|2809.5504037426|2792.6671152696|2787.6023502995|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2780.6981870332|2715.9702078147|2697.0502309052|2666.3181863027|2666.3181863027|2640.4646514475|2611.8218349417|2601.9806604218|2601.9806604218|2542.7546782192|2542.7546782192|2542.7546782192|2459.5976381608|2459.5976381608|2459.5976381608|||-2614.9200686705|-2614.9200686705|-2614.9200686705||-2614.9200686705|-2614.9200686705|-2614.9200686705|-2614.9200686705|-2614.9200686705|-2614.9200686705|-2643.7167429672|-2675.8241588525|-2719.4157320583|2525.7497763581|2525.7497763581|2525.7497763581|2525.7497763581|2525.7497763581|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584||-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2691.802275584|-2696.7643660784|-2696.7643660784|-2696.7643660784|-2696.7643660784|-2721.2492497311|2506.3019669706|2506.3019669706|2490.7156180013|2490.7156180013|2490.7156180013|2490.7156180013||2467.6562422237|2446.002046946|2446.002046946|2446.002046946|2380.8356077178|2357.900675242|2347.2507502689|2343.4730558543||2245.6645065048|-2431.8472487207|-2431.8472487207|-2431.8472487207|-2431.8472487207|-2431.8472487207|-2431.8472487207|2249.9354157587|2249.9354157587|2249.9354157587|2249.9354157587|2249.9354157587|2249.9354157587|2249.9354157587|2237.6782397319|2174.892488591|2145.6882575197|2145.6882575197|2143.4313972441|2115.9515524935|2093.7517249928|2091.0574722142|2062.1194135713|2039.6049039681||2036.4631130796|2036.4631130796||||2036.4631130796|2036.4631130796|2036.4631130796|2036.4631130796|2036.4631130796|2036.4631130796|2036.4631130796|2036.4631130796|2025.0103854717|2025.0103854717|2025.0103854717
04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500||7888.644822275|7816.9386914166|7756.7096571296|7718.4551745884|7560.5057495427|7542.0063883808|7483.5449239269|7483.5449239269|7417.4943599187|7211.5492887986|7067.1658764429|6993.2666549449|-7586.3107476907|-7586.3107476907|-7586.3107476907|-7586.3107476907|-7586.3107476907|-7586.3107476907|-7638.6786085452||-7642.7540094946|-7691.3310631757|-7691.3310631757|-7691.3310631757|-7691.3310631757|-7691.3310631757|-7694.5474117637|-7694.5474117637|-7694.5474117637|-7751.5526797374|-7833.502977486|-7905.6144194289|7392.7002616217|7392.7002616217||7392.7002616217|7392.7002616217|7392.7002616217|7392.7002616217|7392.7002616217|7392.7002616217|7392.7002616217|7392.7002616217|7392.7002616217|7392.7002616217|7392.7002616217|7274.2780684685|7168.108461548|7168.108461548||7168.108461548|7039.3427350534|7015.6387652691|7015.6387652691||7015.6387652691|7015.6387652691|7015.6387652691|7015.6387652691|6940.8318089741|6940.8318089741|6911.1464544157|6836.2182826841|6720.9385725146|6720.9385725146|6720.9385725146|6720.9385725146|6720.9385725146|6670.3206361273|6620.3562623637|6588.8958470708|6520.8287189675|6465.143021075|6378.8255789722|6318.8992852843|6318.8992852843|6318.8992852843|5881.1103169825|-6324.1402874778||-6324.1402874778|-6324.1402874778|-6324.1402874778|-6324.1402874778|-6324.1402874778|-6526.322541642|5922.5462448864|5922.5462448864|5914.8847165405|5855.9274628227|5762.3837877403|5762.3837877403|5762.3837877403|5762.3837877403|5762.3837877403|5755.2042086003|5740.856980813|5740.856980813|5740.856980813||5740.856980813|5740.856980813|5622.6188675701|5456.6226452828|5456.6226452828|5456.6226452828|5456.6226452828|5432.2519139682|5432.2519139682|5432.2519139682|5377.7799044091|5366.1702751138|5366.1702751138|5366.1702751138|5366.1702751138|5366.1702751138|5366.1702751138|5366.1702751138|5352.6891945709|5306.5435495233|5298.8039925671|5298.8039925671|5298.8039925671|5298.8039925671|5248.4488806301|5238.3876451445|5226.8196057162|5176.2995619068|-5484.5378890297|-5484.5378890297|-5484.5378890297|-5484.5378890297|-5484.5378890297|-5541.653210033|-5553.1335926334|-5553.1335926334|-5580.7039918149|-5633.2345566733|-5633.2345566733|-5633.2345566733|-5683.4272851926|-5755.863650214|-5867.6818335711|-5945.0454735446|-5945.0454735446|-5967.6363870921|-5967.6363870921|-5975.9848745467|-5985.9195982058|||-5985.9195982058|-6006.4662202287|-6064.3533583071||-6064.3533583071|-6081.9512325476|-6081.9512325476|-6081.9512325476|-6081.9512325476|-6081.9512325476|-6182.0569250529|-6249.4521389477|-6297.3912654974|-6375.9656364365|-6375.9656364365|-6375.9656364365|-6375.9656364365|-6375.9656364365|-6375.9656364365|-6375.9656364365|-6375.9656364365|-6375.9656364365|-6516.1675396935|-6516.1675396935|-6516.1675396935|-6525.0151436124|-6525.0151436124|-6525.0151436124|-6579.5248686573|-6579.5248686573|-6751.1942985081||-6785.1673666656|-6785.1673666656|-6785.1673666656|-6785.1673666656|-6785.1673666656|-6785.1673666656|-6819.7970740729|-6877.6634156365|-6910.3153849609|-6910.3153849609|-6910.3153849609|-6955.017094401|-7132.63010489|-7227.1445609889|-7309.9939566544|6630.6429920479|6630.6429920479||6630.6429920479|6630.6429920479|6630.6429920479|6630.6429920479|6630.6429920479|6630.6429920479|6630.6429920479|-7126.2575185979||-7126.2575185979|-7126.2575185979|-7126.2575185979|-7235.0083539976|-7262.6759488862|-7318.5288320958|-7323.3098342259|-7323.3098342259|-7323.3098342259|-7323.3098342259|-7323.3098342259|-7323.3098342259|-7323.3098342259|-7323.3098342259|-7323.3098342259|6774.5132589493|6774.5132589493|6774.5132589493|6646.125843277|6516.3064925301|6428.0072139223|6267.2302376914|6262.0891529905|6139.4323922116||5958.4804357907|5791.6449286563||||5777.8757594737|5777.8757594737|5777.8757594737|5756.9175105264|5726.7685561666|5726.7685561666|5726.7685561666|5726.7685561666|5726.7685561666|5726.7685561666|5726.7685561666
04732|952104|/equities/sawai-pharmaceutical|TOPIX500||1967.6956696332|1955.161855148|1889.5131723867|-2045.8891032711|-2045.8891032711|-2045.8891032711|-2045.8891032711|-2045.8891032711|-2045.8891032711|-2045.8891032711|-2083.7378925234|-2091.6208549672|-2091.6208549672|-2096.8897187479|-2096.8897187479|-2096.8897187479|-2117.474579901|-2117.474579901|-2117.474579901||-2139.7203392589|-2139.7203392589|-2139.7203392589|-2139.7203392589|-2139.7203392589|-2139.7203392589|-2139.7203392589|-2139.7203392589|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681||-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681||-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681||-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2169.0422415681|-2170.4196699932|-2190.8062793761|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694||-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2198.4736771694|-2276.4700251838|-2276.4700251838|2153.8649370248|2153.8649370248|2153.8649370248|2153.8649370248|2153.8649370248|2153.8649370248|2126.1908070667|2126.1908070667|2105.9764135276|2105.9764135276|2103.8576768145|2097.3017153583||2097.3017153583|2097.3017153583|2073.8684152852|2070.2257761832|2070.2257761832|2070.2257761832|2070.2257761832|2070.2257761832|2070.2257761832|2070.2257761832|2019.7679929596|1994.1901310662|1976.1728317186|-2033.6241634567|-2033.6241634567|-2033.6241634567|-2033.6241634567|-2033.6241634567|-2033.6241634567|-2055.8601951819|-2057.8890677802|-2079.4805027058|-2079.4805027058|-2079.4805027058|-2079.4805027058|-2079.4805027058|-2079.4805027058|-2079.4805027058|-2079.4805027058|-2079.4805027058|-2079.4805027058|-2079.4805027058|-2079.4805027058|-2113.5305756518|-2118.2217374321|-2145.9324507709|1957.3381577667|1957.3381577667|1957.3381577667|1957.3381577667|1957.3381577667|1957.3381577667|1957.3381577667|1957.3381577667|-2060.7493166199|-2061.8719719782|-2061.8719719782|-2061.8719719782|-2092.2080068824|||1916.2814447189|1916.2814447189|1916.2814447189||1916.2814447189|1916.2814447189|1916.2814447189|1898.5194220836|-2052.9005323648|-2052.9005323648|-2052.9005323648|-2052.9005323648|-2052.9005323648|-2052.9005323648|-2052.9005323648|-2052.9005323648|-2071.2469902407|-2071.2469902407|-2071.2469902407|-2071.2469902407|-2071.7632845122|-2078.9525725266|-2094.5422599471|1937.233860751|1937.233860751|1937.233860751|1937.233860751|1937.233860751|1937.233860751|1937.233860751|1937.233860751||1937.233860751|1937.233860751|1937.233860751|1927.9630652224|1890.4818563235|1887.2664954582|1887.2664954582|1887.2664954582|1887.2664954582|1887.2664954582|1863.272476067|1863.272476067|1863.272476067|1863.272476067|1863.272476067|1863.272476067|1863.272476067||1863.272476067|1863.272476067|1863.272476067|1863.272476067|1863.272476067|1863.272476067|1863.272476067|1837.4472688722||1810.2006185838|1810.2006185838|1810.2006185838|1810.2006185838|1810.2006185838|1810.2006185838|1774.6482655448|1774.6482655448|1774.6482655448|1774.6482655448|1774.6482655448|1774.6482655448|1774.6482655448|1774.6482655448|1774.6482655448|1774.6482655448|1774.6482655448|1774.6482655448|1733.9747320674|1733.9747320674|1733.9747320674|1733.9747320674|1713.1891418587|1669.3245375036||1634.9334189493|1621.6945390915||||1621.6945390915|1603.8478480683|1582.0040628908|1582.0040628908|1582.0040628908|1582.0040628908|1582.0040628908|1582.0040628908|1582.0040628908|1582.0040628908|1582.0040628908
04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE||3504.7505053436|3461.537044367|3461.537044367|3461.537044367|3446.6522715189|3403.0353296161|3403.0353296161|3403.0353296161|3403.0353296161|3403.0353296161|3403.0353296161|3403.0353296161|3403.0353296161|3403.0353296161|3403.0353296161|3403.0353296161|3403.0353296161|3291.5948106845|3219.1609007606||-3416.875580242|-3416.875580242|-3416.875580242|-3416.875580242|-3416.875580242|-3416.875580242|-3431.8062002689|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434||-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434||-3461.8281426434|-3461.8281426434|-3461.8281426434|-3461.8281426434||-3461.8281426434|-3461.8281426434|-3461.8281426434|-3525.2631390659|-3525.2631390659|-3624.7368211844|3351.4069668253|3351.4069668253|3351.4069668253|3340.4521853614|3319.1135392905|3282.2574559142|3282.2574559142|3269.3416176824|3249.6017974249|3243.5019971388|3201.2244412653|3183.5271569614|3170.6412855127|-3548.424172639|-3548.424172639|-3548.424172639|-3548.424172639|-3548.424172639||-3548.424172639|-3548.424172639|-3548.424172639|-3548.424172639|-3548.424172639|-3944.3601918211|-4027.0507321395|-4027.0507321395|-4027.0507321395|-4027.0507321395|-4027.0507321395|-4062.5008134884|-4196.2231260982|3986.355097859|3986.355097859|3986.355097859|3986.355097859|3986.355097859|3986.355097859||3986.355097859|3986.355097859|3986.355097859|3986.355097859|3986.355097859|3986.355097859|3986.355097859|3986.355097859|3910.3945531766|-4131.1609046411|-4131.1609046411|-4131.1609046411|-4131.1609046411|-4131.1609046411|-4131.1609046411|-4145.9764254828|-4145.9764254828|3910.9187865526|3910.9187865526|3910.9187865526|3910.9187865526|3910.9187865526|3910.9187865526|3910.9187865526|3910.9187865526|3910.9187865526|3910.9187865526|3910.9187865526|3910.9187865526|3876.0208739473|3767.3565266081|3753.0981963239|3753.0981963239|3753.0981963239|3753.0981963239|3741.9950408839|3741.9950408839|3741.9950408839|3741.9950408839|3723.1611565377|3657.3437428382|3657.3437428382|3657.3437428382|3657.3437428382|3657.3437428382|3657.3437428382|-3916.5799671919|-3916.5799671919|-3916.5799671919|||-3916.5799671919|-3916.5799671919|-3916.5799671919||-3916.5799671919|-3916.5799671919|-3916.5799671919|-3916.5799671919|-3916.5799671919|-3916.5799671919|-3935.9221857688|-3978.4135397431|-4025.0705997145|-4051.6895552384|-4063.1907695085|-4063.1907695085|-4063.1907695085|-4063.1907695085|-4063.1907695085|-4063.1907695085|-4074.4021845784|-4074.4021845784|-4085.3357606427|-4163.595289603|3850.3905492414|3850.3905492414|3850.3905492414|3834.6434145973|3834.6434145973|3834.6434145973|3791.1593495526||3774.9548328362|-4032.1033246352|-4032.1033246352|-4032.1033246352|-4032.1033246352|-4032.1033246352|3809.7076912485|3809.7076912485|3809.7076912485|3809.7076912485|3809.7076912485|3809.7076912485|3809.7076912485|3809.7076912485|3809.7076912485|3809.7076912485|3809.7076912485||3809.7076912485|3809.7076912485|3809.7076912485|3795.7863236095|3697.2070262327|3672.7784996334|3672.7784996334|3672.7784996334||3608.198332926|3547.5537032511|3532.1707813901|3504.6897571001|3496.0441745557|3461.9804624144|3461.9804624144|3437.1821409582|3437.1821409582|3437.1821409582|3437.1821409582|3437.1821409582|3419.792766615|3419.792766615|3410.3252962389|3389.9725513766|3351.1361681962|3326.4846313291|3298.8718125879|3277.2843794072|3277.2843794072|3277.2843794072|3209.1720733423|3209.1720733423||3119.8578592692|3022.3553818138||||-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3247.5322062841
04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH||-3040.4071426451|-3040.4071426451|-3040.4071426451|-3040.4071426451|-3040.4071426451|-3040.4071426451|-3055.2579362723|2868.7180495581|2868.7180495581|2868.7180495581|2868.7180495581|2868.7180495581|2868.7180495581|2868.7180495581|2834.9358636519|2834.9358636519|2788.7898485021|-2947.3491943622|-2947.3491943622||-2947.3491943622|-2947.3491943622|-2947.3491943622|-2947.3491943622|-2947.3491943622|-2947.3491943622|-2962.7491048469|-3003.9156720521|-3028.5729689468|2842.4749082175|2842.4749082175|2842.4749082175|2842.4749082175|2842.4749082175||2842.4749082175|2842.4749082175|2840.5832313527|2835.1305325342|2835.1305325342|2811.7005917047|2804.9961633613|2804.9961633613|2804.9961633613|2804.9961633613|2804.9961633613|2804.9961633613|2804.9961633613|2804.9961633613||2804.9961633613|2804.9961633613|2803.6202256526|2803.6202256526||2803.6202256526|2803.6202256526|2803.6202256526|2803.6202256526|2803.6202256526|2803.6202256526|2803.6202256526|2803.6202256526|2803.6202256526|2744.4946951695|2736.1607724106|-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198||-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198|-2888.2943248198|-3106.0485060506|-3106.0485060506|-3106.0485060506|-3106.0485060506|-3208.892326544|-3208.892326544|-3208.892326544|3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689||3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3076.2497017689|3035.8330019654|3029.7033355172|3005.9481505746|2980.3312784162|2930.9503133282|2930.9503133282|2930.9503133282|2926.6670148091|2915.0473454171|2915.0473454171|2915.0473454171|2914.6448708854|2914.6448708854|2906.716523206|2878.0327446987|2878.0327446987|2868.0363829986|2849.4293144429|2811.3103493809|2804.2454053091|2804.2454053091|2804.2454053091|2804.2454053091|2804.2454053091|2749.5504503434|2744.3297139817|2744.3297139817|2744.3297139817|2744.3297139817|2735.7416847249|2735.7416847249|2735.7416847249|2735.7416847249|2735.7416847249|2735.7416847249|2735.7416847249|2735.7416847249|2731.8518719165|||2662.9465243517|2655.5239159463|2591.9710177182||-2864.2271386196|-2864.2271386196|-2888.9841217526|-2888.9841217526|-2898.2149651266|-2898.2149651266|-2910.0999612518|-2936.8409647103|-2936.8409647103|-2936.8409647103|-2936.8409647103|-2936.8409647103|-2939.9954495613|-2939.9954495613|-2939.9954495613|-2939.9954495613|-2939.9954495613|-2939.9954495613|2805.5849268896|2805.5849268896|2805.5849268896|2805.5849268896|2805.5849268896|2805.5849268896|2805.5849268896|2805.5849268896|2749.8443632107||2717.587056069|2717.587056069|2717.587056069|2717.587056069|2717.587056069|2717.587056069|2717.587056069|2717.587056069|2704.0133956323|-2824.0844495468|-2824.0844495468|-2824.0844495468|-2824.0844495468|-2824.0844495468|-2824.0844495468|-2824.0844495468|-2824.0844495468||-2824.0844495468|-2825.0382772743|-2840.8206041569|-2840.8206041569|-2840.8206041569|-2840.8206041569|-2840.8206041569|-2840.8206041569||-2840.8206041569|-2840.8206041569|-2840.8206041569|-2857.4117823966|-2903.0964248851|-2917.2702776359|-2917.2702776359|-2974.9919881423|-2974.9919881423|-2974.9919881423|-2974.9919881423|2861.9652463022|2861.9652463022|2861.9652463022|2835.7669403358|2816.2038609219|2816.2038609219|2816.2038609219|2816.2038609219|2816.2038609219|2799.3288406443|2799.3288406443|2794.2264896048|2774.8072106719||2739.0080118577|2686.5644576197||||2677.3216195774|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558
04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-5473.2428551762|-5473.2428551762|-5473.2428551762|-5473.2428551762|-5473.2428551762|-5473.2428551762|-5473.2428551762|-5473.2428551762|-5513.1587279735|-5545.676364415|-5548.4461289075|-5548.4461289075|-5629.1623654527|-5741.6804060586|-5748.7929306475|-5748.7929306475|-5748.7929306475|-5748.7929306475|-5748.7929306475||-5748.7929306475|-5748.7929306475|-5748.7929306475|-5748.7929306475|-5748.7929306475|-5748.7929306475|-5748.7929306475|-5790.3307785771|-5790.3307785771|-5881.2564206412|-5953.9515784903|-5979.0573094336|-6002.9525660373|-6056.1139622637||-6137.682180293|-6267.3690892145|-6350.3260360672|-6350.3260360672|-6476.3067067414|-6504.9518963793|-6620.4035757769|-6620.4035757769|-6749.7817508633|-6843.6463898481|-7092.1626553867|-7251.9029504297|-7381.8366115886|-7605.651790654||-7774.4742118377|10418.639764625|10418.210849583|10367.734277314||10340.983885558|10340.983885558|10340.983885558|10340.983885558|10117.759872842|10114.733192047|10083.841827225|10083.841827225|10083.841827225|9992.8798080273|9948.2775407744|9948.2775407744|9885.0306008604|9781.9784454005|9630.8684511117|9630.8684511117|9554.8375939651|9554.8375939651|9205.0973266278|-9695.1102535417|-9695.1102535417|-9695.1102535417|-9695.1102535417|-9695.1102535417||-9695.1102535417|-9695.1102535417|-9695.1102535417|-9695.1102535417|-9695.1102535417|-9789.7272934187|-9789.7272934187|-9789.7272934187|-9789.7272934187|-9789.7272934187|-9789.7272934187|-9813.2985010083|-9813.2985010083|-9813.2985010083|-9813.2985010083|-9813.2985010083|-9813.2985010083|-9813.2985010083|-9813.2985010083||-9813.2985010083|-9813.2985010083|-9813.2985010083|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9823.1997660111|-9841.8886289013|-9850.5429210014|-9895.9365788904|-9942.5961987671|-10110.440220852|-10143.761805902|-10143.761805902|-10143.761805902|-10143.761805902|-10266.402006558|-10283.668896175|-10290.409884639|-10297.894919308|-10297.894919308|-10353.049910342|-10533.833233713|-10605.176080397|-10605.176080397|-10605.176080397|-10605.176080397|-10605.176080397|-10678.363621943|-10678.363621943|-10678.363621943|-10713.681802159|-10788.051607604|-10788.051607604|-10841.612897338|-11157.731972022|-11157.731972022|-11191.368857802|-11283.65915506|||-11283.65915506|-11283.65915506|-11283.65915506||-11283.65915506|-11283.65915506|-11283.65915506|-11283.65915506|-11283.65915506|-11283.65915506|-11338.232394511|-11350.998652832|-11350.998652832|-11350.998652832|-11350.998652832|-11350.998652832|-11372.751718995|-11372.751718995|-11372.751718995|-11372.751718995|-11452.468064464|-11452.468064464|-11452.468064464|-11618.297849405|-11702.275388228|-11790.30598692|-11882.861249792|-11882.861249792|-11882.861249792|11163.513965981|10960.84885109||10836.969148902|10836.969148902|10836.969148902|10836.969148902|10836.969148902|10836.969148902|10836.969148902|10836.969148902|10836.969148902|10774.132387668|10717.924875187|10587.138750208|10495.987500231|-11160.765158775|-11160.765158775|-11160.765158775|-11160.765158775||-11160.765158775|-11160.765158775|-11160.765158775|-11160.765158775|-11160.765158775|-11160.765158775|-11160.765158775|-11160.765158775||-11160.765158775|-11183.531802161|-11183.531802161|-11183.531802161|-11183.531802161|-11183.531802161|-11183.531802161|-11183.531802161|-11243.116326696|-11243.116326696|-11243.116326696|10628.073259496|10628.073259496|10628.073259496|10628.073259496|10628.073259496|10628.073259496|10628.073259496|10628.073259496|10628.073259496|10563.136954996|10357.37439444|10135.971549377|10059.968388197||-10565.079183946|-10565.079183946||||-10565.079183946|-10565.079183946|-10565.079183946|-10565.079183946|-10565.079183946|-10565.079183946|-10565.079183946|-10565.079183946|-10565.079183946|-10636.421315495|-10696.523683884
04736|946207|/equities/sega-sammy-holdings|TOPIX500||-2858.3371444489|-2862.5767215419|-2862.5767215419|-2878.5296906021|-2878.9496562245|-2883.5859690436|-2883.5859690436|-2883.5859690436|-2883.5859690436|-2883.5859690436|-2883.5859690436|-2890.3177433818|-3031.853048202|-3032.9096068765|-3032.9096068765|-3032.9096068765|-3032.9096068765|-3032.9096068765|-3032.9096068765||-3032.9096068765|-3032.9096068765|-3032.9096068765|-3032.9096068765|-3032.9096068765|-3032.9096068765|-3062.5940076405|-3069.7711196006|2862.9445218498|2862.9445218498|2862.9445218498|2862.9445218498|2862.9445218498|2862.9445218498||2862.9445218498|2862.9445218498|2862.9445218498|2819.9105798331|2754.1784220367|2754.1713518214|2754.1713518214|2754.1713518214|2754.1713518214|2754.1713518214|2754.1713518214|2754.1713518214|2754.1713518214|2754.1713518214||2754.1713518214|2738.8570575793|2711.6189528659|2645.734009663||2645.734009663|2645.734009663|2645.734009663|2645.734009663|2578.9247032876|2578.9247032876|2475.3607814307|2399.0071375688|2399.0071375688|2377.0912639653|2315.8236266281|2276.1651406979|2272.3779341088|2268.864371232|2224.1548569244|2207.838729916|2152.3208110178|2116.1182852071|2116.1182852071|2061.5203168968|2037.744796552|1956.0775517245|1922.2375807414|1922.2375807414||1922.2375807414|1922.2375807414|1814.9306452683|-2245.7399441132|-2245.7399441132|-2442.5443823481|-2550.1326470534|2361.1288302895|2361.1288302895|2361.1288302895|2361.1288302895|2361.1288302895|2361.1288302895|2361.1288302895|2361.1288302895|2361.1288302895|2361.1288302895|2361.1288302895|2361.1288302895||2361.1288302895|2361.1288302895|2336.0875892105|2324.9862102339|2320.9490249802|2320.9490249802|2272.1100277557|2245.5970888282|2245.5970888282|2245.5970888282|2232.9689875869|2224.3662869626|2224.3662869626|2224.3662869626|2224.3662869626|2224.3662869626|2224.3662869626|2224.3662869626|2224.3662869626|2179.4903188473|2177.226975838|2177.226975838|2177.226975838|2177.226975838|2144.0577509312|2134.7009270755|-2301.9975917026|-2301.9975917026|-2301.9975917026|-2301.9975917026|-2301.9975917026|-2301.9975917026|-2303.5806574474|2174.9935250664|2174.9935250664|2174.9935250664|2174.9935250664|2174.9935250664|2174.9935250664|2174.9935250664|2174.9935250664|2174.9935250664|2174.9935250664|2174.9935250664|2085.2428056293|2010.8253395881|1966.4725995423|1961.959999435|1961.959999435|||1950.17777715|1938.1975301666|1932.0805890741||1909.3772704618|1909.3772704618|1898.6941610639|1898.6941610639|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|1896.0468266289|-1946.0668180509|-1946.0668180509|-1946.0668180509|-1946.0668180509|-1946.0668180509|-1946.0668180509||-1946.0668180509|-1946.0668180509|-1946.0668180509|-1946.0668180509|-1946.0668180509|-1946.0668180509|-1946.0668180509|-1946.0668180509|-1953.8973062357|-1953.8973062357|-1992.5992997452|-1992.5992997452|-1992.5992997452|-1992.5992997452|-1992.5992997452|-1992.5992997452|-1992.5992997452||-1992.5992997452|-1992.5992997452|-1992.5992997452|-1992.5992997452|-1992.5992997452|-2001.6103330502|-2046.5114811669|-2119.5127568521||-2265.0405205474|2087.9922321256|2087.9922321256|2087.9922321256|2087.9922321256|2057.9913690285|2046.2415898882|2046.2415898882|2046.2415898882|2040.657322098|2033.2180644688|2033.2180644688|2033.2180644688|2033.2180644688|2013.3168792144|2013.3168792144|2013.3168792144|2013.3168792144|2013.3168792144|2013.3168792144|2013.3168792144|2013.3168792144|1946.3243102382|-2063.7917240563||-2063.7917240563|-2063.7917240563||||-2063.7917240563|-2063.7917240563|-2063.7917240563|-2063.7917240563|-2081.7194431499|-2081.7194431499|-2081.7194431499|-2101.0610409258|-2101.0610409258|-2103.4011565842|-2125.8068406491
04737|952890|/equities/seibu-holdings-inc|TOPIX500||-3430.3299833933|-3457.1999815481|-3497.9444239423|-3586.0493599359|-3676.2215110399|-3709.2461233776|3334.4386638594|3334.4386638594|3334.4386638594|3334.4386638594|3334.4386638594|3314.0985153994|3301.3872393326|3240.1524881474|-3539.4034741299|-3539.4034741299|-3539.4034741299|-3539.4034741299|-3539.4034741299||-3539.4034741299|-3539.4034741299|-3539.4034741299|-3539.4034741299|-3539.4034741299|-3539.4034741299|-3585.5594156998|-3604.2173568047|-3604.2173568047|-3604.2173568047|-3604.2173568047|-3604.2173568047|-3604.2173568047|-3604.2173568047||-3604.2173568047|-3604.2173568047|-3604.2173568047|-3604.2173568047|-3604.2173568047|-3604.2173568047|-3604.2173568047|-3604.2173568047|-3639.1303964497|-3739.2364834701|-3739.2364834701|-3739.2364834701|-3755.3183149668|-3775.1870166298||-4032.1522406997|3349.7685312761|3349.7685312761|3349.7685312761||3267.3539236401|3236.8376929334|3114.3196588149|3082.1885097944|2973.1030985116|2973.1030985116|2880.9478872351|2873.7689965865|2873.7689965865|2860.5766628739|2815.3074031932|2715.6542014731|2715.6542014731|2700.6157794146|2633.6564215717|2579.1182461908|2540.8536068787|2472.0317854208|2408.1742060231|2368.0268955812|2355.0854395346|2333.5949328163|2308.355480907|-2607.8891158059||-2607.8891158059|-2607.8891158059|-2607.8891158059|-2607.8891158059|-2607.8891158059|-2776.7101286733|2586.101692996|2586.101692996|2564.83521444|2512.7891271555|2458.8490301728|2455.7950989787|2455.7950989787|2449.6889988653|2371.5155542948|2291.9061714386|2246.2290793762|2200.8934215292|2190.0760239213||2188.9733599125|-2323.7648787029|-2323.7648787029|-2323.7648787029|-2323.7648787029|-2323.7648787029|-2323.7648787029|-2323.7648787029|-2333.2665318921|-2360.0214249232|-2360.0214249232|-2360.0214249232|-2360.0214249232|-2366.8293610258|-2389.0861718907|-2389.0861718907|-2389.0861718907|-2389.0861718907|-2389.0861718907|-2389.0861718907|2193.6042571396|2193.6042571396|2193.6042571396|2193.6042571396|2177.9247774684|2177.9247774684|2177.9247774684|2177.9247774684|2177.9247774684|2177.9247774684|2177.9247774684|2177.9247774684|2177.9247774684|2177.9247774684|2139.6770728065|2139.6770728065|2139.6770728065|2139.6770728065|2100.1134142295|2051.1537935883|-2310.6612369232|-2310.6612369232|-2310.6612369232|-2310.6612369232|-2310.6612369232|-2310.6612369232|-2533.4291521368|-2595.3101690409|2397.83076464|||2397.83076464|2397.83076464|2397.83076464||2397.83076464|2397.83076464|2397.83076464|2397.83076464|2397.83076464|2397.83076464|2397.83076464|2397.83076464|2397.83076464|2397.83076464|2357.9508496|2333.1522834568|2333.1522834568|2306.4192038408|2298.9657820454|2249.0453133837|2241.315406359|2241.315406359|2241.315406359|2241.315406359|2241.315406359|2241.315406359|2241.315406359|2217.8226737322|2187.747415258|2132.7471280645|2123.941253405||2111.4625037833|2074.9027819814|2054.3199260364|2054.3199260364|2054.3199260364|2054.3199260364|2054.3199260364|2054.3199260364|2054.3199260364|2045.2094066384|2045.2094066384|2045.2094066384|2045.2094066384|2045.2094066384|2045.2094066384|2045.2094066384|2045.2094066384||2024.0104518204|2021.0393909116|2019.0096658823|2019.0096658823|2019.0096658823|2019.0096658823|2019.0096658823|2019.0096658823||2019.0096658823|2013.0561260388|2013.0561260388|2013.0561260388|2003.9512511543|1986.2791679492|1980.587964388|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1976.8160999595|1941.4345555106|1936.1772839006|1934.8914265563|1914.6015850625|1863.1406500695||1848.2679587407|1848.2679587407||||1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407
04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE||-2827.3310265211|-2843.4417094674|-2843.4417094674|-2843.4417094674|-2843.4417094674|-2843.4417094674|-2843.4417094674|-2861.4330719718|-2861.4330719718|-2861.4330719718|-2883.0848038021|-2883.0848038021|-2883.0848038021|-2894.7608931135|2676.7094058936|2676.7094058936|2676.7094058936|2676.7094058936|2676.7094058936||2676.7094058936|2676.7094058936|2676.7094058936|2676.7094058936|2676.7094058936|2676.7094058936|2676.7094058936|2676.7094058936|2676.7094058936|2667.7087507574|2667.7087507574|2667.7087507574|2667.7087507574|2667.7087507574||2667.7087507574|2667.7087507574|2667.7087507574|2662.0097230638|2626.9552478486|2598.8313078943|2598.8313078943|2598.8313078943|2598.8313078943|2598.8313078943|2598.8313078943|2576.312564327|-2752.6730634238|-2752.6730634238||-2752.6730634238|-2752.6730634238|-2752.6730634238|-2752.6730634238||-2752.6730634238|-2752.6730634238|-2752.6730634238|2588.3331735342|2588.3331735342|2588.3331735342|2588.3331735342|2588.3331735342|2588.3331735342|2540.8979705936|2511.1088562151|2497.8431735723|2481.6035261915|2463.6705846572|2449.5501045151|2449.5501045151|2401.2223383501|2386.6942448766|2386.6942448766|2354.1009196008|2354.1009196008|-2591.7648032802|-2591.7648032802|-2591.7648032802||-2591.7648032802|-2591.7648032802|-2591.7648032802|-2591.7648032802|-2591.7648032802|-2670.3497814225|2527.3699311667|2527.3699311667|2527.3699311667|2527.3699311667|2527.3699311667|2527.3699311667|2527.3699311667|2527.3699311667|2527.3699311667|2522.0492977367|2522.0492977367|2520.554775263|2517.8810360261||2517.8810360261|2517.8810360261|2483.4511511401|2449.0476697761|2449.0476697761|2449.0476697761|2449.0476697761|2403.2196330845|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2580.0627607279|-2619.9864008087|-2622.5819763071|-2622.5819763071|-2649.2021958968|-2672.0579954409|-2689.7999943714|-2689.7999943714|-2727.4290053968|-2727.4290053968|-2753.5044504409|-2777.9493893788|||-2795.8048017022|-2795.8048017022|-2817.1442241136||2636.3001040966|2636.3001040966|2636.3001040966|2614.2223378851|2568.4572727423|2568.4572727423|2568.4572727423|2568.4572727423|2568.4572727423|2568.4572727423|2568.4572727423|2546.5984848671|2546.5984848671|2545.6747597425|2545.6747597425|2545.6747597425|2545.6747597425|2509.7219552695|2502.7417081886|2502.7417081886|2502.7417081886|2493.511368134|2493.511368134|2484.3211497038|2484.3211497038|2484.3211497038|2454.8568330042||2388.3964811158|2356.9279434387|2356.9279434387|2356.9279434387|2356.9279434387|2356.9279434387|2356.9279434387|2356.9279434387|2356.9279434387|2356.9279434387|2356.9279434387|2356.9279434387|2311.4199371541|2297.4187813491|2297.4187813491|2297.4187813491|2297.4187813491||2297.4187813491|2297.4187813491|2297.4187813491|2297.4187813491|2297.4187813491|2252.6687672828|2252.6687672828|2252.6687672828||2228.5764080919|2200.1960089911|2197.1900099901|2183.3222333223|2142.3858148025|2132.2864652824|2132.2864652824|2132.2864652824|2132.2864652824|2132.2864652824|2132.2864652824|2132.2864652824|2132.2864652824|2132.2864652824|2118.0511444434|2118.0511444434|2118.0511444434|2118.0511444434|2118.0511444434|2110.8810425228|2110.8810425228|2092.2567139142|2055.3963487935|-2159.3956711631||-2159.3956711631|-2159.3956711631||||-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2171.58107551
04739|946318|/equities/seino-holdings-co-ltd|TOPIX500||2349.8876049977|2349.8876049977|2349.8876049977|2349.8876049977|2344.1038027704|2344.1038027704|2344.1038027704|2344.1038027704|2341.4102232791|2341.4102232791|2341.4102232791|2323.1224703101|2311.7749670112|-2479.1512752948|-2479.1512752948|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602||2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602|2374.2378630602||2374.2378630602|2374.2378630602|2342.3198478447|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427||2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427||2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2335.7458034427|2241.8008927141|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164||-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|-2333.3434861164|2224.2860825478|2224.2860825478|2224.2860825478|2224.2860825478|2224.2860825478|2211.6921136077|2211.6921136077|2211.6921136077|2211.6921136077|2211.6921136077|2211.6921136077|2199.7134595641|2178.1524192149|2178.1524192149||2156.8637991277|2142.2653323641|2131.3860042129|2131.3860042129|2131.3860042129|2131.3860042129|2125.4566713477|2124.8407459419|2100.8230510466|2096.1367233851|2083.4852482056|2082.4836091174|2053.009565686|2042.3077032729|2042.3077032729|2042.3077032729|2033.897448081|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2107.8417661208|-2126.407517912|-2133.8479744145|-2133.8479744145|-2133.8479744145|-2133.8479744145|-2133.8479744145|-2172.7755271272|-2190.3140649892|-2190.3140649892|-2190.3140649892|-2190.3140649892|-2190.3140649892|-2190.3140649892|-2190.3140649892|-2190.3140649892|-2193.0797603765|-2193.0797603765|||-2193.0797603765|-2193.0797603765|-2193.0797603765||-2193.0797603765|-2193.0797603765|-2193.0797603765|-2193.0797603765|-2193.0797603765|-2193.0797603765|-2193.0797603765|-2193.0797603765|-2193.0797603765|-2193.0797603765|-2193.0797603765|-2193.0797603765|-2198.8391409489|-2198.8391409489|-2198.8391409489|-2198.8391409489|-2203.2110986953|-2203.2110986953|-2203.2110986953|-2219.7419049318|-2219.7419049318|-2219.7419049318|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362||-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2229.7667103362|-2259.4371883898|-2259.4371883898|-2259.4371883898|-2274.680209322|-2331.45023258|2164.8899288693||2164.8899288693|2164.8899288693|2164.8899288693|2164.8899288693|2164.8899288693|2164.8899288693|2164.8899288693|2128.461032077||2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2089.3515581198|2084.9340223702|2084.9340223702|2070.2878026335|2052.930891815||2050.6732131278|-2156.8330235668||||-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668
04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE||2320.6985385498|2320.6985385498|2320.6985385498|2320.6985385498|2273.9097401231|2273.9097401231|2273.9097401231|2273.9097401231|2273.9097401231|2273.9097401231|2273.9097401231|2273.9097401231|2273.9097401231|2273.9097401231|2242.3997112479|2241.8607902754|2237.5953225282|2230.133691698|2188.7041018867||2145.4767798741|-2234.2576133606|-2234.2576133606|-2234.2576133606|-2234.2576133606|-2235.9251259562|-2239.7779177291|-2263.5865752546|2170.3939144326|2170.3939144326|2170.3939144326|2170.3939144326|2170.3939144326|2170.3939144326||2170.3939144326|2170.3939144326|2170.3939144326|2170.3939144326|2160.9193129991|2160.9193129991|2160.9193129991|2160.9193129991|2160.9193129991|2160.9193129991|2160.9193129991|2158.0492366657|2130.8602629618|2120.3447366243||2116.1504821179|2116.1504821179|2116.1504821179|2116.1504821179||2116.1504821179|2116.1504821179|2116.1504821179|2116.1504821179|2116.1504821179|2116.1504821179|2116.1504821179|2116.1504821179|2116.1504821179|2109.3833112566|2109.3833112566|2106.9380126977|2106.9380126977|2106.9380126977|2099.2382872812|2099.2382872812|2064.3203192013|2047.9114657792|2028.9996101224|2028.9996101224|2028.9996101224|-2160.2637462796|-2160.2637462796|-2160.2637462796||-2160.2637462796|-2160.2637462796|-2160.2637462796|-2160.2637462796|-2160.2637462796|-2269.6541625329|-2311.5560857798|-2311.5560857798|-2311.5560857798|-2311.5560857798|-2311.5560857798|-2311.5560857798|2221.1000826401|2221.1000826401|2221.1000826401|2221.1000826401|2211.1513365927|2211.1513365927|-2272.3445035602||-2272.3445035602|-2272.3445035602|-2272.3445035602|-2272.3445035602|-2272.6605595113|-2290.672822745|-2290.672822745|-2290.672822745|-2290.672822745|-2290.672822745|-2290.672822745|-2290.672822745|-2290.672822745|-2290.672822745|-2290.672822745|-2290.672822745|-2290.672822745|-2309.1364697166|-2313.4599942505|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|2203.1072883808|||2203.1072883808|2203.1072883808|2203.1072883808||2180.5586847582|2180.5586847582|2180.5586847582|2180.5586847582|2180.5586847582|2180.5586847582|2180.5586847582|2180.5586847582|2180.5586847582|2180.5586847582|2180.5586847582|2161.9581212565|2161.9581212565|2161.9581212565|2161.9581212565|2161.9581212565|2161.9581212565|2161.9581212565|2161.9581212565|2161.9581212565|2161.9581212565|2161.9581212565|2161.9581212565|2137.9946793642|2137.9946793642|2137.9946793642|2099.5774215158||2072.4191059077|2072.4191059077|2072.4191059077|2072.4191059077|2072.4191059077|2072.4191059077|2072.4191059077|2072.4191059077|-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711||-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711|-2144.6255711|-2158.3384714221||-2158.3384714221|-2158.3384714221|-2158.3384714221|-2169.1816349134|-2197.7295943482|-2214.0180177139|2106.1318463723|2106.1318463723|2106.1318463723|2106.1318463723|2106.1318463723|2106.1318463723|2106.1318463723|2106.1318463723|2099.5353848581|2060.776672523|2060.776672523|2060.776672523|2060.776672523|2060.776672523|2056.5851916922|2046.9557685469|2033.2564094965|2013.2571216628||1996.8134685142|-2086.3889305222||||-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2122.9321450247
04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3699.0455892608|-3706.1617658453|-3744.3231677103|-3744.3231677103|-3749.5257419003|-3797.9174910003|-3844.4638788893|-3849.904309877|-3870.0547035518|-3870.0547035518|-3886.0804324715|-3886.0804324715|-3886.0804324715|-3886.0804324715||-3886.0804324715|-3886.0804324715|-3886.0804324715|-3908.2573273458|-3908.2573273458|-3908.2573273458|-3908.2573273458|-3968.6192526064|-4017.5213917849|-4051.8571019832|-4084.4523355369|-4091.7933272111|-4091.7933272111|-4091.7933272111||-4092.9370302345|-4102.5967002606|-4143.9407780673|3819.8864287657|3819.8864287657|3819.8864287657|3819.8864287657|3819.8864287657|3819.8864287657|3819.8864287657|3819.8864287657|3763.4293652953|3754.7399571547|3754.7399571547||3684.5443968385|3625.4895920373|3625.4895920373|3625.4895920373||3625.4895920373|3625.4895920373|3625.4895920373|3625.4895920373|3625.4895920373|3625.4895920373|3525.9534870197|3525.9534870197|3525.9534870197|3491.8927633552|3479.2141815057|3465.1268683397|3426.1409648219|3394.8788498021|3362.6987220024|3305.2208022248|3263.912002472|3228.1244471912|3203.549996147|3203.549996147|3203.549996147|3115.4444401633|3026.7160446259|-3463.5311273953||-3463.5311273953|-3463.5311273953|-3463.5311273953|-3463.5311273953|-3463.5311273953|-3680.1456971059|-3877.3841078954|3682.5950109116|3682.5950109116|3682.5950109116|3682.5950109116|3682.5950109116|3682.5950109116|3682.5950109116|3682.5950109116|3682.5950109116|3682.5950109116|3654.050012124|3578.8333468045||3528.8148297827|3487.4053664253|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3627.6750098883|-3640.8889010967|-3640.8889010967|-3667.5432234408|-3671.2891372077|-3671.2891372077|-3671.2891372077|-3671.2891372077|-3671.2891372077|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|3490.5239490346|||3444.9154989274|3427.587332613|3427.587332613||3427.587332613|3427.587332613|3356.5414806811|-3559.4244312131|-3559.4244312131|-3559.4244312131|-3559.4244312131|-3573.9160346812|3398.178964772|3398.178964772|3398.178964772|3379.9616849037|3379.9616849037|3353.4018721152|3348.6534596916|3348.6534596916|3348.6534596916|3309.7530311271|3309.7530311271|3309.7530311271|3296.0589234745|3286.4564403707|3286.4564403707|3286.4564403707|3286.4564403707|3286.4564403707|3268.3751562926||3268.3751562926|3268.3751562926|3268.3751562926|3268.3751562926|3268.3751562926|3268.3751562926|3268.3751562926|3268.3751562926|3268.3751562926|3256.4168403251|-3401.0607424456|-3401.0607424456|-3401.0607424456|-3401.0607424456|-3401.0607424456|-3401.0607424456|-3401.0607424456||-3401.0607424456|-3401.0607424456|-3401.0607424456|-3401.0607424456|-3401.0607424456|-3401.0607424456|-3401.0607424456|-3401.0607424456||-3401.0607424456|-3401.0607424456|-3401.0607424456|-3415.6786027174|-3453.8651141304|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3253.8616802411|3253.8616802411|3253.8616802411|3253.8616802411|3207.6796447124|3184.8107163471|3178.5674626079|3140.4638473421|3125.4598303801||3089.8442559779|3028.8269510865||||-3146.1578609914|-3146.1578609914|-3146.1578609914|-3146.1578609914|-3146.1578609914|-3146.1578609914|-3146.1578609914|-3146.1578609914|-3146.1578609914|-3172.2587344348|-3181.5108712629
04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2395.2901123444|2395.2901123444|2392.4133555642|2392.4133555642|2392.4133555642|2392.4133555642|2392.4133555642|2392.4133555642|2225.5148395158|2207.2942661287|2186.7991845874|2183.1102050971|2153.233561219|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633||2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633|2126.1437847633||2126.1437847633|2126.1437847633|2126.1437847633|2074.3133145226|2074.3133145226|2021.5529132539|2021.5529132539|2021.5529132539|2021.5529132539|2021.5529132539|2021.5529132539|1995.8643480599|1967.5035393762|1967.5035393762||1967.5035393762|1967.5035393762|1967.5035393762|1967.5035393762||1967.5035393762|1967.5035393762|1967.5035393762|1967.5035393762|1956.3928215291|1933.0645699987|1933.0645699987|1933.0645699987|1932.1828555541|1881.0920617268|1819.2988416381|1819.2988416381|1786.2084464667|1786.2084464667|1755.8704960741|1733.3283289713|1684.9481433014|1670.7200182461|1670.7200182461|1670.7200182461|-1822.5913470851|-1822.5913470851|-1822.5913470851|-1822.5913470851||-1822.5913470851|-1822.5913470851|-1822.5913470851|-1822.5913470851|-1822.5913470851|-1843.2677678898|-1843.2677678898|-1843.2677678898|-1843.2677678898|-1843.2677678898|-1843.2677678898|-1852.2141865442|-1872.6824294936|-1890.7860327707|-1901.9567030785|-1905.2018923094|-1911.2060398882|-1911.2060398882|-1923.3400443202||-1927.2389381336|-2024.2702939921|-2024.2702939921|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2027.4808307609|-2059.0620341788|-2084.4160915788|-2084.4160915788|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2089.105385565|-2094.7128242054|-2094.7128242054|-2094.7128242054|-2094.7128242054|-2094.7128242054|-2101.3495983988|-2101.3495983988|-2101.3495983988|-2101.3495983988|-2101.3495983988|-2101.3495983988|-2101.3495983988|-2104.4717759987|||-2116.0734210047|-2116.0734210047|-2116.0734210047||-2116.0734210047|-2116.0734210047|-2116.0734210047|-2116.0734210047|-2116.0734210047|-2116.0734210047|-2116.0734210047|-2116.0734210047|-2123.220467783|-2144.8560753145|-2155.2845281272|-2210.0712046669|2106.0375071895|2106.0375071895|2106.0375071895|2106.0375071895|2106.0375071895|2106.0375071895|2106.0375071895|2106.0375071895|2106.0375071895|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778||2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2080.6759640778|2026.5718253556|2026.5718253556|2026.5718253556||2015.3016955739|2015.3016955739|2015.3016955739|1988.0258010873|1988.0258010873|1988.0258010873|1988.0258010873|1945.1270768917||1928.609599197|1928.609599197|1928.609599197|1923.2200502688|1891.2256675621|1876.1023788342|1862.8143401655|1862.8143401655|1862.8143401655|1851.6858689556|1850.1419917193|1850.1419917193|1850.1419917193|1850.1419917193|1850.1419917193|1850.1419917193|1850.1419917193|1850.1419917193|1850.1419917193|1850.1419917193|1850.1419917193|1850.1419917193|1816.6605558491|1806.2685642596||-1907.412952897|-1907.412952897||||-1907.412952897|-1907.412952897|-1907.412952897|-1907.412952897|-1907.412952897|-1907.412952897|-1907.412952897|-1907.412952897|-1907.412952897|-1907.412952897|-1966.6433322662
04743|952815|/equities/seven-bank-ltd|TOPIX500||311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|311.6184694774|308.92858041731|308.92858041731|308.92858041731|308.92858041731|308.92620080276|306.91677001138|306.91677001138|306.91677001138|306.91677001138|306.91677001138|304.29893333457||304.29893333457|304.29893333457|302.62397511827|302.62397511827|300.33331568873|300.33331568873|296.68145034751|293.32939198768|291.64710011224|291.64710011224|291.64710011224|289.43010716681|287.66122611633|284.63885814479||284.63885814479|284.63885814479|284.63885814479|282.30477222164|282.30477222164|276.09417982851|270.71663556388|270.71663556388|270.71663556388|268.01292636981|267.33677151306|267.33677151306|267.33677151306|267.33677151306||267.33677151306|266.53529964668|266.20123131195|266.20123131195||266.20123131195|264.77161786821|264.77161786821|264.77161786821|264.77161786821|264.77161786821|264.77161786821|264.77161786821|264.77161786821|262.81845853358|262.53161788019|256.56846125956|253.95940784211|251.22738211994|251.22738211994|251.22738211994|251.22738211994|251.22738211994|251.22738211994|251.22738211994|-269.67564130559|-269.67564130559|-269.67564130559|-269.67564130559||-269.67564130559|-269.67564130559|-269.67564130559|-269.67564130559|-269.67564130559|-283.18405708488|270.85054929541|270.85054929541|270.78279066595|270.78279066595|270.78279066595|270.78279066595|270.78279066595|270.78279066595|270.78279066595|270.78279066595|270.78279066595|268.20867019795|267.49525438415||267.49525438415|267.49525438415|267.49525438415|267.49525438415|267.49525438415|266.27933589455|266.27933589455|265.24926176597|263.39361943723|261.63180615638|260.68533915651|259.79481484241|259.3386838364|-269.38224481984|-269.38224481984|-269.38224481984|-269.38224481984|-269.38224481984|-269.38224481984|-269.38224481984|-269.53582927302|-272.29326908001|-272.29326908001|-272.29326908001|-272.29326908001|-272.29326908001|-273.09466423382|-273.09466423382|-273.09466423382|-273.09466423382|-273.09466423382|-273.09466423382|-273.32043547564|-273.32043547564|-273.32043547564|-273.32043547564|-273.77786030756|-273.77786030756|-273.77786030756|-273.77786030756|-273.77786030756|-273.77786030756|-277.46429024787|-280.39912688991|-280.39912688991|-286.11013251169|-287.46992519588|-287.46992519588|-288.42769567934|||-289.91350165907|-289.91350165907|-289.91350165907||-289.91350165907|-289.91350165907|-289.91350165907|-289.91350165907|-289.91350165907|-289.91350165907|-291.52285342236|-291.52285342236|-295.81982798068|-296.87758630612|-299.07509013125|-302.04454391211|-303.62727576064|-304.41917833539|-304.7157706602|-305.88418487526|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822||-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822||-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-306.19575157822|-308.28548658263|-308.28548658263||-310.40055421074|-312.98950569585|299.48682110983|299.48682110983|299.48682110983|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|297.18037986048|295.7393235022|295.22693351539|295.22693351539|-305.44275017232|-305.44275017232||-305.44275017232|-305.44275017232||||-305.44275017232|-305.44275017232|-305.44275017232|-305.44275017232|-305.44275017232|-305.44275017232|-305.44275017232|292.7009861282|292.7009861282|292.7009861282|292.7009861282
04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH||-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1542.3798438932|-1549.3177085102|-1549.3177085102|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152||-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1562.1759924152|-1574.5413486607|-1574.5413486607|-1596.4843603027|-1596.4843603027|1499.0525132231|1499.0525132231|1499.0525132231||1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231||1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231||1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1499.0525132231|1487.3201751899|1487.3201751899|1487.3201751899|1487.3201751899|1487.3201751899|1487.3201751899|1485.6890835443|1470.710092827|1447.2334364745|1433.3982627494|1432.1091808327|1421.4268675919|1406.5298528799|1398.9089873487|1398.9089873487|1398.9089873487|1398.9089873487|1398.9089873487||1398.9089873487|1398.9089873487|1398.9089873487|1398.9089873487|1398.9089873487|1398.9089873487|1398.9089873487|1398.9089873487|1398.9089873487|1398.9089873487|1398.9089873487|1398.9089873487|1398.9089873487|1398.9089873487|1380.4139058282|1380.4139058282|1380.4139058282|1374.1591429978|1374.1591429978||1366.6490477753|-1464.3005583021|-1464.3005583021|-1481.2228425579|-1518.636491731|-1537.0359956272|-1537.0359956272|-1537.0359956272|-1537.0359956272|-1554.2975023978|-1554.2975023978|-1554.2975023978|-1554.2975023978|-1554.2975023978|-1554.2975023978|-1554.2975023978|-1554.2975023978|-1554.2975023978|-1554.2975023978|-1554.2975023978|-1556.7194471087|-1570.4684532206|-1570.4684532206|-1583.4927258007|-1594.4363620007|-1617.4570688897|-1646.118965433|-1649.0766282589|-1658.2213834817|-1658.2213834817|-1658.2213834817|-1658.2213834817|-1658.2213834817|-1658.2213834817|-1679.6904260908|-1703.8523931804|-1703.8523931804|-1703.8523931804|-1703.8523931804|-1703.8523931804|-1703.8523931804|-1703.8523931804|-1721.9748813116|-1724.475145832|-1724.475145832|-1724.475145832|-1745.8890509245|-1762.4600565828|-1767.4556184253|||-1801.7840204726|-1857.8155783028|-1902.7075040776||-1902.7075040776|-1905.3654419354|-1905.3654419354|-1905.3654419354|-1905.3654419354|-1905.3654419354|-1905.3654419354|-1916.5727132615|-1932.1363480684|-1937.2626089649|-1950.4137147714|-1950.4137147714|-1985.359037908|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1884.7444122435|1854.6604580484||-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1965.8310475847|-1979.3961833404|-1979.3961833404||-1979.3961833404|-1979.3961833404|-1979.3961833404|-1979.3961833404|-1979.3961833404|-1979.3961833404|-2007.1333779411|-2007.1333779411||-2007.1333779411|-2007.1333779411|-2007.1333779411|-2023.4259754901|-2039.8877084135|-2039.8877084135|-2039.8877084135|-2039.8877084135|-2082.7085649039|-2094.5928498932|-2101.6424072756|-2101.6424072756|-2102.436008084|-2133.3455645377|-2141.4095535497|-2141.4095535497|-2141.4095535497|1994.2584999318|1994.2584999318|1994.2584999318|1979.4816665909|1972.1740739899|1970.9434155443|-2113.6029436264||-2113.6029436264|-2113.6029436264||||-2113.6029436264|-2113.6029436264|-2113.6029436264|-2113.6029436264|-2113.6029436264|-2113.6029436264|-2113.6029436264|-2113.6029436264|-2113.6029436264|-2145.9199373627|2016.720644332
04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH||931.89640255696|931.89640255696|931.89640255696|931.89640255696|929.49600284107|921.59929710992|921.59929710992|921.59929710992|921.59929710992|921.59929710992|921.59929710992|916.91586872348|913.13986498789|-940.83040342267|-940.83040342267|-956.16709931621|-958.61346809874|-981.02605938922|-985.99577064292||-985.99577064292|-989.38418282156|-992.96021873294|-1000.7946861247|-1003.5163192727|-1003.8181542266|941.2848014516|941.2848014516|941.2848014516|941.2848014516|941.2848014516|941.2848014516|941.2848014516|941.2848014516||941.2848014516|941.2848014516|941.2848014516|941.2848014516|941.2848014516|919.32755106493|899.24728370821|882.5114573745|882.5114573745|865.66107461237|865.66107461237|-957.57692991528|-957.57692991528|-957.57692991528||-957.57692991528|-957.57692991528|-957.57692991528|-957.57692991528||-957.57692991528|-970.69744946379|-970.69744946379|-984.6850877561|900.40414455727|900.40414455727|900.40414455727|900.40414455727|900.40414455727|898.23165286415|898.23165286415|896.65648946718|896.65648946718|896.65648946718|896.65648946718|896.65648946718|843.68498219335|833.37775663627|824.38642813644|803.42381039682|786.03755761323|771.44169066943|770.28780738007|-878.97587838111||-878.97587838111|-878.97587838111|-878.97587838111|-878.97587838111|-878.97587838111|-921.01212167671|-933.19123003141|-935.86803947175|-936.89226336705|-937.82130285236|-937.82130285236|-950.30700520379|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593||901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|901.31872609593|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|895.28939625129|857.47157919523|835.4295419335|828.00850180734|828.00850180734|828.00850180734|828.00850180734|807.2259000509|807.2259000509|-881.75296515562|-881.75296515562|-881.75296515562|-881.75296515562|-898.18661031831|809.45932865023|-867.33574610557|-867.33574610557|-867.33574610557|-867.33574610557|-867.33574610557|||-867.33574610557|-867.33574610557|-867.33574610557||-867.33574610557|-867.33574610557|-867.33574610557|-867.33574610557|-867.33574610557|-867.33574610557|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|795.12030289476|-852.89732070195||-852.89732070195|-852.89732070195|-852.89732070195|-852.89732070195|-852.89732070195|-852.89732070195|-852.89732070195|-861.11927642014|-866.32696023679|-879.80773359643|-881.14286764594|-881.14286764594|-885.61282262061|-885.61282262061|-894.99756441352|-896.05002688256|-896.05002688256||-896.05002688256|-896.05002688256|-896.05002688256|-896.05002688256|-896.05002688256|-916.51116200384|-928.46239069763|-939.38445473677||-939.38445473677|-950.29384402176|-991.62093373295|-1050.0399460368|-1066.2943743128|-1066.4937526273|-1069.2930394861|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|983.98807479303|981.26452754781|958.54391949757||940.90965588347|940.90965588347||||940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347
04746|1011980|/equities/shift-inc|TOPIX500||14505.775661181|14505.775661181|14505.775661181|14505.775661181|14505.775661181|14505.775661181|14505.775661181|14505.775661181|14505.775661181|14505.775661181|14505.775661181|14505.775661181|14505.775661181|14505.775661181|14505.775661181|13870.028512423|13626.424089411|13626.424089411|13225.193432679||13067.437147421|12961.041274912|12763.934749902|12739.211137772|12739.211137772|12739.211137772|12739.211137772|12739.211137772|12739.211137772|12739.211137772|12739.211137772|12739.211137772|12739.211137772|12739.211137772||12675.168071324|12675.168071324|12489.877326919|12489.877326919|12489.877326919|12073.474807688|11949.827190448|11949.827190448|11949.827190448|11949.827190448|11949.827190448|11712.448150747|11712.448150747|11712.448150747||11712.448150747|11712.448150747|11712.448150747|11712.448150747||11712.448150747|11712.448150747|11712.448150747|11712.448150747|11712.448150747|11712.448150747|11712.448150747|11712.448150747|11712.448150747|11590.497945274|11468.053272527|11437.812682132|11437.812682132|11216.458535702|10956.065039669|10095.905599632|10019.895110702|9987.1056785581|9679.006309509|-11599.14541714|-11599.14541714|-11599.14541714|-11599.14541714|-11599.14541714||-11599.14541714|-11599.14541714|-11599.14541714|-11599.14541714|-11599.14541714|-12488.772685711|-13459.414095234|-13637.682328038|-13794.702908152|-13794.702908152|-13794.702908152|-13794.702908152|-14400.806059446|-14400.806059446|-14460.340066051|-14845.377851168|-15138.359627036|-15138.359627036|-15138.359627036||-15138.359627036|-15138.359627036|-16252.172265879|-16252.172265879|-16252.172265879|-16252.172265879|-16252.172265879|-16252.172265879|-16252.172265879|-16373.969176971|-16373.969176971|-16373.969176971|-16373.969176971|-16373.969176971|-16373.969176971|-16965.521307745|-17214.069515735|-17214.069515735|-17344.938549121|-17344.938549121|-17344.938549121|-17344.938549121|-17344.938549121|-17344.938549121|-17344.938549121|-17590.619634392|-17590.619634392|-17590.619634392|-17590.619634392|-17590.619634392|-17590.619634392|-18094.577371547|15831.089119965|15831.089119965|15831.089119965|15831.089119965|15831.089119965|15831.089119965|15831.089119965|14965.654577739|14676.83841971|14165.376021901|-16767.887187539|-16767.887187539|-16767.887187539|-16767.887187539|-16767.887187539|-16767.887187539|-16767.887187539|||-16925.707986154|-17218.842206838|-17496.769118709||-17525.299020788|-18280.887800875|-18730.414648491|-18730.414648491|-18730.414648491|-18730.414648491|-19331.571831657|-20299.039298342|-20299.039298342|-20548.932553713|-22854.793276189|-22854.793276189|-23289.126579134|-23289.126579134|-23289.126579134|-23514.862865705|-24217.625406339|-24556.250451488|-24855.556057208|-25541.173396898|-25815.470440998|-26343.385378598|-26343.385378598|-26343.385378598|-26630.428198442|-27059.920220492|-27249.685457397||-27249.685457397|-27279.364762219|-27279.364762219|-27579.016402465|-27932.088151191|-27932.088151191|-28251.764612435|-28456.782158967|-28456.782158967|-28456.782158967|-28456.782158967|-28456.782158967|-28456.782158967|-28456.782158967|-28456.782158967|-28456.782158967|-28456.782158967||-28456.782158967|-28556.98017663|-29136.6446407|-29423.697087284|-29423.697087284|-29625.496763649|-29754.996404054|-30116.107115616||-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-31294.949099618|-32405.221221798|-34608.579135331|33064.105675944|33064.105675944|33064.105675944|33064.105675944||33064.105675944|33064.105675944||||33064.105675944|33064.105675944|32991.228528826|32703.070972965|32703.070972965|32703.070972965|32703.070972965|32703.070972965|32197.856636628|31762.225585672|31762.225585672
04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500||-1316.943947864|-1316.943947864|-1316.943947864|-1338.2432754044|-1344.5626856844|-1344.5626856844|-1373.0696507605|-1381.4001012049|-1381.4001012049|-1381.4001012049|-1381.4001012049|-1381.4001012049|1278.4769742362|1278.4769742362|1278.4769742362|1278.4769742362|1278.4769742362|1278.4769742362|1278.4769742362||1278.4769742362|1278.4769742362|1227.7521935958|-1284.7363599509|-1284.7363599509|-1284.7363599509|-1300.4570666121|-1324.6467406801|-1330.3297118668|-1343.39309841|-1343.39309841|-1343.39309841|-1343.39309841|-1352.1312204556||1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642||1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642||1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1256.8122115642|1235.0135684047|1211.292853783|1183.4365042033|1174.7905602259|1160.8228446954|1158.4294378956|1158.4294378956|-1279.2515784335|-1279.2515784335|-1279.2515784335|-1279.2515784335|-1279.2515784335|-1279.2515784335|-1279.2515784335|-1279.2515784335||-1279.2515784335|-1279.2515784335|-1279.2515784335|-1279.2515784335|-1279.2515784335|-1324.6263205766|-1324.6263205766|-1324.6263205766|-1324.6263205766|-1324.6263205766|-1324.6263205766|-1347.1125784184|-1372.5973093538|-1404.5803437264|-1415.9226041405|-1418.7703760501|-1418.7703760501|-1418.7703760501|-1420.6615289445||-1425.900035734|-1425.900035734|-1428.1667063711|-1428.5741181901|-1432.026797989|-1457.3353310989|-1467.0438044655|-1467.0438044655|-1467.0438044655|-1467.0438044655|-1467.0438044655|-1470.5208938506|-1470.9954376118|-1479.2727084575|-1479.330787175|-1491.3675413056|-1491.5194903396|1389.1614544964|1389.1614544964|1389.1614544964|1389.1614544964|1389.1614544964|1389.1614544964|1389.1614544964|1389.1614544964|1389.1614544964|1379.1082560013|1379.1082560013|1379.1082560013|1379.1082560013|1379.1082560013|1379.1082560013|1379.1082560013|1379.1082560013|1320.0647288904|1310.3084573851|1310.3084573851|1310.3084573851|1310.3084573851|1287.8149526501|1271.4519240743|1271.4519240743|1271.4519240743|1266.0854711936|1255.5345323378|1255.5345323378|1239.6217025976|1235.0175340711|1235.0175340711|||1210.2694823012|1192.5487435817|1192.5487435817||-1295.3902849092|-1334.2947610102|1207.5601620349|1207.5601620349|1207.5601620349|1207.5601620349|1207.5601620349|1207.5601620349|1207.5601620349|1200.2057355943|1199.9785951048|1179.2539945609|1164.9766606232|1144.8907340258|1137.743119377|1137.743119377|1137.743119377|1119.5272473703|1119.5272473703|1119.5272473703|1119.5272473703|1119.5272473703|1119.5272473703|1119.5272473703|1119.5272473703|1111.0580526337|1095.2867251486||1088.8226682422|1088.8226682422|1088.8226682422|1065.8585202691|1056.2650811514|1056.2650811514|1056.2650811514|1056.2650811514|1056.2650811514|1032.0027242653|1032.0027242653|1032.0027242653|1032.0027242653|1032.0027242653|1022.7530269614|-1082.3820234485|-1082.3820234485||-1082.3820234485|-1082.3820234485|-1082.3820234485|-1082.3820234485|-1082.3820234485|-1082.3820234485|-1082.3820234485|-1082.3820234485||-1082.3820234485|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1000.6487536835|999.33179467095|999.33179467095|983.64643852328|977.44048724809||977.15609694232|-1051.4675381926||||-1051.4675381926|-1051.4675381926|-1051.4675381926|-1051.4675381926|-1055.7889359648|-1055.7889359648|-1057.0321741298|-1074.713507144|-1080.1761339686|1005.7065305257|1005.7065305257
04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH||-4477.6555915472|-4508.8951017192|-4532.9390019102|-4541.3766687891|-4570.2231396284|-4570.2231396284|-4570.2231396284|-4612.4145995871|-4618.974814305|-4618.974814305|-4729.9720158945|-4743.7560796916|-4743.7560796916|-4743.7560796916|-4743.7560796916|-4743.7560796916|-4743.7560796916|-4743.7560796916|-4743.7560796916||-4743.7560796916|-4743.7560796916|-4743.7560796916|-4743.7560796916|-4743.7560796916|-4743.7560796916|-4773.0067552129|-4824.896394681|-4893.3293274233|4631.140353673|4631.140353673|4631.140353673|4631.140353673|4631.140353673||4631.140353673|4631.140353673|4608.0448374144|4573.2281943388|4573.2281943388|4566.0868825986|4539.7975623611|4539.7975623611|4539.7975623611|4539.7975623611|4539.7975623611|4515.7750692902|-4827.6770717913|-4827.6770717913||-4827.6770717913|-4827.6770717913|-4827.6770717913|-4827.6770717913||-4862.8078575459|-4889.9726636369|-4889.9726636369|4557.4134157515|4557.4134157515|4557.4134157515|4557.4134157515|4557.4134157515|4557.4134157515|4557.4134157515|4557.4134157515|4557.4134157515|4555.7926841683|4512.4363157426|4499.2007074658|4499.2007074658|4499.2007074658|4419.8341194065|4352.8156882294|4217.1840980327|4153.6489978141|4109.9988864601|4087.7209849557|3994.0505987107||3994.0505987107|3900.6117763453|-4376.4879611176|-4376.4879611176|-4376.4879611176|4153.84641822|4153.84641822|4153.84641822|4142.0515758|4130.7239731111|4127.8344569033|4127.8344569033|4127.8344569033|4127.8344569033|4127.8344569033|4127.8344569033|4110.2011920664|4110.2011920664|4110.2011920664||4110.2011920664|4110.2011920664|4041.3346578516|4025.4273976129|4025.07703409|4025.07703409|4015.4744823222|3933.2494248024|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4156.4559809556|-4203.8592357476|-4203.8592357476|-4235.5102619418|-4290.3892482055|-4290.3892482055|-4290.3892482055|-4327.4739253933|-4327.4739253933|-4327.4739253933|-4327.4739253933|-4327.4739253933|-4336.693250437|-4446.2702782634|-4497.6862527618|-4497.6862527618|-4497.6862527618|-4530.5402808465|-4544.1558676072|4294.4166659721|4294.4166659721|4294.4166659721|4294.4166659721|4294.4166659721|4294.4166659721|4294.4166659721|4153.7962955245|4147.4403283606|4137.7670315118|4110.2411461242|||-4317.4151796257|-4317.4151796257|-4317.4151796257||-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4317.4151796257|-4393.6730612663|-4393.6730612663|-4434.6922902959|4170.7257367736|4170.7257367736|4170.7257367736|4170.7257367736|4170.7257367736|4170.7257367736|4170.7257367736|4170.7257367736||4093.6397075263|4028.9250025136|4028.9250025136|4028.9250025136|4028.9250025136|4028.9250025136|4028.9250025136|4028.9250025136|4028.9250025136|3935.0048045454|3935.0048045454|3935.0048045454|3877.8386717171|3840.2096352412|-4022.2073257586|-4022.2073257586|-4022.2073257586||-4022.2073257586|-4022.2073257586|-4022.2073257586|-4022.2073257586|-4022.2073257586|-4022.2073257586|-4022.2073257586|-4064.8970286207||-4090.1633651341|-4128.2263767088|-4128.2263767088|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4031.3682008252|3918.0757786946|3875.2508652162||3805.7231835736|3793.785574175||||3793.785574175|3793.785574175|3789.7758219136|3789.7758219136|3789.7758219136|3774.5573688802|3774.5573688802|3774.5573688802|3751.6735994779|3751.6735994779|3751.6735994779
04749|946277|/equities/shimamura-co-ltd|TOPIX500||7912.0189148665|7823.0210165183|7721.6344627982|7626.5382919979|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8181.3803024711|-8254.8506013759|-8254.8506013759||-8254.8506013759|-8254.8506013759|-8254.8506013759|-8254.8506013759|-8254.8506013759|-8254.8506013759|-8271.4451126399|-8459.2723473776|8067.091858969|8067.091858969|8067.091858969|8067.091858969|8067.091858969|8067.091858969||8017.9353988545|8015.4282209494|7960.1424677216|7825.8339749267|7825.8339749267|7825.8339749267|7750.0933054741|7702.9670437952|7702.9670437952|7519.0154217919|7519.0154217919|7519.0154217919|7519.0154217919|7519.0154217919||7519.0154217919|7519.0154217919|7504.5171353243|7501.3672665809||7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7501.3672665809|7352.0191850898|7139.2952902344|7139.2952902344|6998.9392113715|6936.5991237461|6837.0545819402|6835.1162021557|-7273.303556383|-7273.303556383|-7273.303556383||-7273.303556383|-7273.303556383|-7273.303556383|-7273.303556383|-7273.303556383|-7438.2675412379|-7438.2675412379|-7438.2675412379|-7438.2675412379|-7438.2675412379|-7438.2675412379|-7462.4895729045|-7462.4895729045|-7462.4895729045|-7462.4895729045|-7462.4895729045|-7462.4895729045|-7462.4895729045|-7462.4895729045||-7462.4895729045|-7462.4895729045|-7462.4895729045|-7462.4895729045|-7462.4895729045|-7488.3217476717|-7529.3019418575|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7602.1261005336|-7681.8623339263|-7720.9025932514|-7739.5028813904|-7789.3283695342|-7789.3283695342|-7789.3283695342|-7808.8502778939|-7808.8502778939|-7808.8502778939|-7808.8502778939|-7808.8502778939|-7808.8502778939|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|||-7834.8418419481|-7834.8418419481|-7834.8418419481||-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7834.8418419481|-7922.602046609|-8040.3356073433|-8092.6506748259|-8167.8896386955|-8280.6551541061|-8362.2594495137|-8362.2594495137|-8384.7882772374|-8521.0980858194|-8658.9978731326|-8678.8865257029|8526.0153255739|8526.0153255739|8526.0153255739|8526.0153255739|8526.0153255739|8526.0153255739|8526.0153255739|8526.0153255739||8410.0170284155|8242.352253795|8032.0580597722|7980.7867330802|7899.5191786012|7899.5191786012|7899.5191786012|7899.5191786012|-8330.191798901|-8330.191798901|-8330.191798901|-8396.8797765566|-8437.8395466493|-8437.8395466493|-8437.8395466493|-8437.8395466493|8015.2182227483||8015.2182227483|8015.2182227483|8015.2182227483|8015.2182227483|7994.1035808315|7892.9235962619|7892.9235962619|7892.9235962619||7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|7892.9235962619|-8367.6927903828|-8367.6927903828|-8367.6927903828|-8367.6927903828||-8367.6927903828|-8367.6927903828||||-8367.6927903828|-8367.6927903828|-8367.6927903828|-8367.8004669174|-8367.8004669174|-8367.8004669174|-8405.6116299083|-8492.2073665647|-8538.4248517386|-8589.4998352651|-8633.1942614057
04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH||-22501.531465105|-22501.531465105|-22501.531465105|-22501.531465105|-22501.531465105|-22501.531465105|-22501.531465105|-22501.531465105|-22730.193166797|-22730.193166797|-22905.794033083|-22905.794033083|-23294.77114787|-23755.856830966|-23889.007589962|-24304.028068575|-24304.028068575|-24304.028068575|-24304.028068575||-24304.028068575|-24304.028068575|-24304.028068575|-24972.226010586|-24972.226010586|-25001.084456207|-25106.760506897|-25587.789452108|-25966.181911458|-25966.181911458|-25966.181911458|-25966.181911458|-26150.47990162|-26240.098643975||-26240.098643975|-26812.331826639|-27025.924251821|-27102.852197286|-27102.852197286|-27102.852197286|25263.136001819|25263.136001819|25263.136001819|25263.136001819|25263.136001819|-27131.179520739|-27131.179520739|-27131.179520739||-27131.179520739|-27131.179520739|-27131.179520739|-27244.088356376||-27246.209284863|-27270.788094292|-27530.875660324|-27748.272420153|-27748.272420153|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25811.378072958|25161.145769084|25161.145769084|25070.995298982|24306.105887758|24265.567061397||24265.567061397|24265.567061397|23773.685623774|-26780.295526205|-26780.295526205|24546.920017978|24546.920017978|24546.920017978|24546.920017978|24330.744464419|-25967.636054895|-25967.636054895|-25967.636054895|-25967.636054895|-25967.636054895|-25967.636054895|-25967.636054895|-25967.636054895|-25967.636054895||-25967.636054895|-25967.636054895|-25967.636054895|-25967.636054895|-26002.976610981|-26002.976610981|-26044.418456646|-26121.298285162|-26343.824808178|-26343.824808178|-26343.824808178|-26365.638675754|-26416.542973059|-26635.881081177|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|25055.54988339|24826.1665371|24336.296152334|24169.217947037|23999.640530916|23999.640530916|23999.640530916|||23932.93392324|23851.315470266|23697.850522518||23134.630274714|23134.630274714|22815.42252746|22515.794250413|22515.794250413|22515.794250413|22515.794250413|22515.794250413|22515.794250413|22515.794250413|22515.794250413|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614|21519.635018614||21092.92779846|20796.586442734|20549.540491926|20401.433879918|-21688.068312882|-21688.068312882|-21688.068312882|-21688.068312882|-21751.239112321|-21751.239112321|-21751.239112321|-21828.258455939|-21828.258455939|-21828.258455939|-21828.258455939|-21828.258455939|-21828.258455939||-21828.258455939|-21828.258455939|-21828.258455939|-21829.176062154|-21877.305983751|-21877.305983751|-21877.305983751|-22298.451430804||-22298.451430804|-22298.451430804|-22298.451430804|-22316.820501149|-22316.820501149|-22316.820501149|-22316.820501149|-22593.133890166|-22736.194121385|-22736.194121385|-22736.194121385|-22736.194121385|-22736.194121385|-22736.194121385|-22736.194121385|-22736.194121385|-22736.194121385|21521.554075011|21521.554075011|21521.554075011|21521.554075011|21397.134660508|21397.134660508|21273.760733898||-22384.00122543|-22384.00122543||||-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543
04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE||1099.0955968066|1099.0955968066|1086.5546664244|1086.5546664244|1086.5546664244|1086.5546664244|1086.5546664244|1086.5546664244|1086.5546664244|1086.5546664244|1086.5546664244|1078.4193412647|1078.4193412647|990.35482362744|969.19114028079|969.19114028079|957.5972051094|957.5972051094|957.5972051094||957.5972051094|957.5972051094|949.41546527131|949.41546527131|949.41546527131|949.41546527131|949.41546527131|949.41546527131|949.41546527131|949.41546527131|949.41546527131|949.41546527131|949.41546527131|941.48427071692||941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692|941.48427071692||941.48427071692|941.48427071692|934.2411084319|934.2411084319||934.2411084319|934.2411084319|934.2411084319|934.2411084319|934.2411084319|934.2411084319|922.30692399|922.30692399|918.80214726102|918.72612336395|918.72612336395|918.72612336395|918.72612336395|918.72612336395|895.51233623555|864.91928215083|-939.01955455302|-939.01955455302|-939.01955455302|-939.01955455302|-939.01955455302|-939.01955455302|-939.01955455302|-939.01955455302||-939.01955455302|-939.01955455302|-939.01955455302|-939.01955455302|-939.01955455302|847.14373263961|847.14373263961|847.14373263961|-936.58474286789|-936.58474286789|-936.58474286789|-943.96638842417|892.21412524832|892.21412524832|892.21412524832|892.21412524832|892.21412524832|892.21412524832|890.26805836971||890.26805836971|890.26805836971|890.26805836971|890.26805836971|890.26805836971|890.26805836971|890.26805836971|875.54225791621|863.53587875022|853.18428802108|850.09364318423|842.63737656863|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-901.7041921029|-913.36020124063|-920.85019511763|-934.05020798118|-938.23453764016|-938.23453764016|-938.23453764016|-962.42169289119|-972.11682138149|-972.11682138149|-972.11682138149|-972.11682138149|-972.11682138149|-972.11682138149|-972.11682138149|-972.11682138149|-988.35201358469|-1003.402248167|-1038.9469424078|947.02477240599|947.02477240599|930.66084602184|927.49364490062|927.49364490062|||918.68184936874|905.1464992986|892.94612253881||871.53718749065|871.53718749065|867.53574488978|-955.39052207964|-955.39052207964|-955.39052207964|-957.92426933268|-957.92426933268|-957.92426933268|-957.92426933268|-957.92426933268|-957.92426933268|-983.16030061487|-991.73595133446|-991.73595133446|-991.73595133446|-991.73595133446|-1002.7843781646|952.60944972939|952.60944972939|952.60944972939|952.60944972939|952.60944972939|952.60944972939|952.60944972939|952.12161081043|937.46845645603||913.52050717337|886.14503238447|876.56277118584|876.56277118584|876.56277118584|876.56277118584|876.56277118584|876.56277118584|-940.34380346657|-940.34380346657|-940.34380346657|-940.34380346657|-947.47644897436|-955.97383558458|-967.87646295964|-971.41995133561|-971.41995133561||-971.41995133561|-971.41995133561|-971.41995133561|-971.41995133561|-971.41995133561|-977.31659496275|-984.22954928044|-992.26617671785||-1002.8012755904|-1067.6791991694|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|963.52201767155|949.96611384445|949.96611384445|949.96611384445|949.96611384445|949.96611384445|948.160652385|948.160652385|927.82297625568|911.90118920395||911.90118920395|907.05130573984||||-966.51392033242|-966.51392033242|-966.51392033242|-966.51392033242|-966.51392033242|-966.51392033242|-967.23771977582|-979.16443555344|-979.16443555344|-989.64382677595|-996.13760090449
04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-5858.1935744775|-5876.3817494195|-5962.7530939041|-5962.7530939041|-5962.7530939041|-5962.7530939041|-5962.7530939041|-5993.4131012442|-5993.4131012442|-5993.4131012442|-5993.4131012442|-5993.4131012442|-5993.4131012442|-5993.4131012442|-5993.4131012442|-5993.4131012442|-5993.4131012442|-5993.4131012442|-5993.4131012442||-5993.4131012442|-5995.3865283405|-5995.3865283405|-5995.3865283405|-5995.3865283405|-6098.8183648228|5778.8515403478|5778.8515403478|5778.8515403478|5778.8515403478|5778.8515403478|5778.8515403478|5778.8515403478|5778.8515403478||5778.8515403478|5778.8515403478|5747.9090319401|5747.9090319401|5747.9090319401|5747.9090319401|5747.9090319401|5747.9090319401|5747.9090319401|5747.9090319401|5747.9090319401|-6154.7807419231|-6154.7807419231|-6154.7807419231||-6154.7807419231|-6154.7807419231|-6154.7807419231|-6154.7807419231||-6154.7807419231|-6154.7807419231|-6154.7807419231|-6154.7807419231|-6154.7807419231|-6361.4786021368|-6399.3095579298|-6535.510619922|5934.3634321951|5934.3634321951|5905.6260357723|5873.0289286359|5844.8654762621|5827.4326867433|5827.4326867433|5664.0918741592|5541.0465268436|5511.7796627699|5511.7796627699|5503.0885141887|5498.8761268764|-6258.0396039541|-6258.0396039541|-6258.0396039541||-6258.0396039541|-6258.0396039541|-6258.0396039541|-6258.0396039541|-6258.0396039541|-6732.9884488379|6279.1809193143|6279.1809193143|6279.1809193143|6279.1809193143|-6720.9309638095|-6720.9309638095|6426.830605261|6426.830605261|6426.830605261|6426.830605261|6426.830605261|6426.830605261|6393.4932856804||6393.4932856804|6393.4932856804|6296.4369840894|6207.2633156548|6159.1814618387|6121.5018047392|6121.5018047392|6040.2797830435|5900.4132826386|5900.4132826386|5900.4132826386|5876.9198330808|5876.9198330808|5876.9198330808|5876.9198330808|5876.9198330808|5876.9198330808|5876.9198330808|5876.9198330808|5876.9198330808|5876.9198330808|5876.9198330808|-6206.3495543344|-6206.3495543344|-6206.3495543344|-6206.3495543344|-6206.3495543344|-6206.3495543344|-6206.3495543344|-6206.3495543344|-6206.3495543344|-6206.3495543344|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6286.5712896623|-6331.6347662915|-6357.4830736572|-6411.5923040636|-6503.3310709132|||-6503.3310709132|-6503.3310709132|-6503.3310709132||-6503.3310709132|-6619.795108845|-6619.795108845|-6619.795108845|-6619.795108845|-6666.5164245083|-6666.5164245083|-6666.5164245083|-6666.5164245083|-6666.5164245083|-6666.5164245083|-6666.5164245083|-6666.5164245083|-6666.5164245083|-6666.5164245083|-6673.7960272315|-6761.5568237426|-6761.5568237426|-6860.1742486028|-6957.9713873365|6404.4680043159|6404.4680043159|6404.4680043159|6404.4680043159|6404.4680043159|6404.4680043159|6404.4680043159||6328.092126514|6328.092126514|6328.092126514|6328.092126514|6328.092126514|6328.092126514|6328.092126514|6328.092126514|6328.092126514|6328.092126514|6328.092126514|6328.092126514|6127.3245850156|6074.2127366469|6074.2127366469|6074.2127366469|6058.4585962743||5889.2317736381|5828.8014382534|5828.8014382534|5828.8014382534|5828.8014382534|5767.5571536149|5594.6190595722|5594.1878439691||5547.2642710767|5534.5104726059|5534.5104726059|5534.5104726059|5534.5104726059|5533.1783028955|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5433.2445177576|-5915.034269194|-5915.034269194|-5915.034269194|-5981.4929249309||5563.5766358878|5563.5766358878||||5563.5766358878|5551.6962620976|5490.9958467751|5462.6862305865|5462.6862305865|5405.0958117628|5285.8286797365|5245.3096441516|5173.2724885482|5173.2724885482|5173.2724885482
04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500||-5346.8404874649|-5346.8404874649|-5346.8404874649|-5346.8404874649|-5346.8404874649|-5346.8404874649|-5346.8404874649|-5346.8404874649|-5390.6005416276|-5415.8894906974|-5449.2105452193|-5474.0672724659|-5490.5912004469|-5490.5912004469|-5490.5912004469|-5490.5912004469|-5490.5912004469|-5490.5912004469|-5490.5912004469||-5490.5912004469|-5490.5912004469|-5490.5912004469|-5490.5912004469|-5490.5912004469|-5490.5912004469|-5511.8235560521|-5540.2483956135|-5546.8871062372|-5558.096784708|-5603.7742052311|-5605.6400784367|-5605.6400784367|-5605.6400784367||-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367||-5605.6400784367|-5605.6400784367|-5605.6400784367|-5605.6400784367||-5605.6400784367|-5605.6400784367|-5605.6400784367|-5619.4321956009|-5619.4321956009|-5634.4802173344|-5648.7002414826|-5663.8336016473|-5699.8706684971|-5714.8895891498|-5714.8895891498|-5714.8895891498|-5714.8895891498|-5714.8895891498|5610.8449009447|5606.5890462915|5606.5890462915|5606.5890462915|5606.5890462915|5606.5890462915|5593.9322736573|5575.4803040636|5564.6447822929|5544.3830914366||5518.3145460406|-5660.9631976213|-5660.9631976213|-5660.9631976213|-5660.9631976213|5630.4158054058|5630.4158054058|5619.1268528489|5619.1268528489|5619.1268528489|5619.1268528489|5619.1268528489|5619.1268528489|5619.1268528489|5619.1268528489|5619.1268528489|5619.1268528489|5619.1268528489|5618.4024044567||5618.4024044567|5618.4024044567|5616.033476621|5616.033476621|5616.033476621|5607.4260851345|5597.9734279272|5577.6926976969|5576.8119315798|5576.8119315798|5576.8119315798|5576.8119315798|5576.8119315798|5576.8119315798|5576.8119315798|5576.8119315798|5573.0132573109|5567.9176016184|5567.9176016184|5565.6039399761|5565.6039399761|5565.6039399761|5565.6039399761|5565.6039399761|5565.6039399761|5565.6039399761|5543.0599333068|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|||-5629.8709521531|-5629.8709521531|-5629.8709521531||-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5629.8709521531|-5643.5232801701|-5669.6369779668|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.7852054867|5545.3814288778||5545.3814288778|5545.3814288778|5545.3814288778|5520.8247234507|5520.8247234507|5520.8247234507|5520.8247234507|5520.8247234507|5520.8247234507|5520.8247234507|5520.8247234507|5422.0274705008|5354.0803578397|5354.0803578397|5354.0803578397|5354.0803578397|5354.0803578397||5353.4715961992|5353.4715961992|5353.4715961992|5353.4715961992|5353.4715961992|5343.6906624436|5338.3785138262|5322.8094598069||5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5292.175799955|5292.175799955|5279.1239699084|5279.1239699084|5279.1239699084|5279.1239699084|5279.1239699084|5279.1239699084|5279.1239699084|5279.1239699084|5279.1239699084|5260.3599665648||5225.8444072943|5208.5609966596||||5208.5609966596|5173.1788851773|5114.9406258825|5114.9406258825|5114.9406258825|5114.9406258825|5114.9406258825|5099.6562509805|5086.9268928864|5086.9268928864|5086.9268928864
04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-2216.9124218461|-2216.9124218461|-2216.9124218461|-2216.9124218461|-2216.9124218461|-2216.9124218461|-2216.9124218461|-2233.0693576068|-2248.2992862297|-2254.2769846997|-2290.823367215|-2290.823367215|-2290.823367215|-2313.7759635722|-2318.1512735314|-2318.1512735314|-2318.1512735314|-2318.1512735314|-2318.1512735314||-2318.1512735314|-2318.1512735314|-2318.1512735314|-2318.1512735314|-2318.1512735314|-2318.1512735314|-2323.8903039238|-2358.4336710265|-2371.370745585|-2392.6619395388|-2412.2354883765|-2431.6505426405|-2471.3339362673|-2514.5654847414||-2545.2672052682|-2598.9913391869|-2624.4348213188|-2675.7886903542|-2751.0707670602|-2796.6619634003|-2878.763292667|-2933.8481029633|-3032.1923366259|-3085.6581518065|-3238.3701686739|-3369.4654163651|-3474.1287015602|-3632.2728167292||-3780.6921542217|-6727.7144349477|-6727.7144349477|-6757.4604832753||-6807.5116480836|6351.5257085143|6351.5257085143|6351.5257085143|6351.5257085143|6351.5257085143|6351.5257085143|6351.5257085143|6351.5257085143|6351.5257085143|6351.5257085143|6311.8063427937|6221.3403808819|6206.3283688366|6206.3283688366|6206.3283688366|6133.5870764851|-6678.827705538|-6678.827705538|-6678.827705538|-6678.827705538|-6678.827705538|-6678.827705538|-6678.827705538||-6678.827705538|-6678.827705538|-6678.827705538|-6678.827705538|-6678.827705538|-6796.5307839311|-6916.0342043679|6526.4388902209|6526.4388902209|6526.4388902209|6526.4388902209|6526.4388902209|6526.4388902209|6526.4388902209|6379.9321002454|6360.3050620314|6360.3050620314|6330.2161344738|6330.2161344738||6330.2161344738|6297.0179271931|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6485.3967118052|-6551.1132244508|-6551.1132244508|-6615.7719128269|-6615.7719128269|-6615.7719128269|-6653.1566825024|-6653.1566825024|-6788.1740916693|-6913.5267685214|-6970.0297428016|-7329.0793179329|-7329.0793179329|-7329.0793179329|-7329.0793179329|-7329.0793179329|-7329.0793179329|-7337.4187588832|-7337.4187588832|-7337.4187588832|-7337.4187588832|-7337.4187588832|-7377.5763987591|-7543.6404430657|-7594.346226007|-7594.346226007|7138.3738572931|7138.3738572931|7138.3738572931|7138.3738572931|-7510.1229960177|-7510.1229960177|-7510.1229960177|-7510.1229960177|||-7510.1229960177|-7510.1229960177|-7510.1229960177||-7510.1229960177|-7510.1229960177|-7510.1229960177|-7510.1229960177|-7510.1229960177|-7510.1229960177|-7522.3987605156|-7522.3987605156|-7580.1097339063|-7619.7885932292|-7731.7945595422|-7731.7945595422|-7821.4939550469|-7933.548838941|-7938.7083355297|-7938.7083355297|-7938.7083355297|-7938.7083355297|-7992.342595033|-8120.9908580654|7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854||7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854|7614.3048919854|7532.672102206|7367.8023357844|7243.2248175383|7085.5275750425|7021.7933025216|-7402.0414071386|-7402.0414071386|-7402.0414071386||-7402.0414071386|-7402.0414071386|-7402.0414071386|-7402.0414071386|-7402.0414071386|-7402.0414071386|-7402.0414071386|-7402.0414071386||-7402.0414071386|-7402.0414071386|-7402.0414071386|-7402.0414071386|-7402.0414071386|-7447.9153323484|-7447.9153323484|-7447.9153323484|-7447.9153323484|-7447.9153323484|-7447.9153323484|7115.0715605646|7115.0715605646|7115.0715605646|7049.0795117384|6998.3478471523|6998.3478471523|6998.3478471523|6998.3478471523|6998.3478471523|6998.3478471523|6913.7198301692|6771.0220335213|-7073.6490115511||-7073.6490115511|-7073.6490115511||||-7073.6490115511|-7114.2766795012|-7129.3477524707|-7129.3477524707|-7145.9231511984|-7145.9231511984|-7224.0257235537|6936.1294624663|6936.1294624663|6936.1294624663|6936.1294624663
04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500||-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2247.1832353786|-2277.842483754|-2311.2345478444|-2311.2345478444|-2351.8717198271|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527||2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527|2256.9069784527||2256.9069784527|2256.9069784527|2256.9069784527|2227.2299760585|2226.8944178428|2207.5215753809|2193.3850837566|2180.7056486184|2166.6396896523|2166.6396896523|2143.1829885026|2126.4533205585|2098.0036895094|2064.4829500116||-2250.3444596684|-2250.3444596684|-2250.3444596684|-2250.3444596684||-2250.3444596684|-2252.8827329648|-2262.2308144054|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605||-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2264.5653825605|-2370.7948695117|-2375.9319197691|-2375.9319197691|-2375.9319197691|-2384.0672835988|-2384.0672835988|-2384.0672835988|-2384.0672835988|-2387.6669391935|-2387.6669391935|-2387.6669391935|-2387.6669391935|-2387.6669391935|-2387.6669391935||-2387.6669391935|-2389.628937276|-2389.628937276|-2405.3377080844|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2443.6864821207|-2470.6794245785|2333.1249319911|2333.1249319911|2333.1249319911|2306.2221466567|2279.3023851741|2268.5859835268|2222.2066483631|-2379.1756616931|-2379.1756616931|-2379.1756616931|-2379.1756616931|-2393.3094588804|-2393.3094588804|-2439.8160654227|-2455.0178504696|-2458.8809449662|2321.4540845719|2321.4540845719|2321.4540845719|2321.4540845719|2321.4540845719|2321.4540845719|2321.4540845719|2321.4540845719|2276.4767606354|2229.026864982|2229.026864982|2225.9908984664|||2225.9908984664|2225.9908984664|2211.1287760738||2160.198640082|2136.5262667577|2132.9736297308|2084.4984774787|2059.331641643|-2169.51098267|-2169.51098267|-2169.51098267|-2169.51098267|-2169.51098267|-2169.51098267|-2169.51098267|-2169.51098267|-2169.51098267|-2169.51098267|-2169.51098267|-2172.2172625556|-2172.2172625556|-2190.7136250618|-2244.709583402|-2248.0384260022|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684||-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684||-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2283.1887787684|-2284.7575840445|-2284.7575840445||-2284.7575840445|-2328.2028711605|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2394.6209129705|2247.1515815054|2247.1515815054|2247.1515815054|2247.1515815054|2247.1515815054|2247.1515815054||2247.1515815054|2247.1515815054||||2247.1515815054|2226.029535006|2181.4217055622|2124.1965500768|2124.1965500768|2093.6628334187|2070.1253704652|2049.9726338503|-2195.5311559369|-2195.5311559369|-2195.5311559369
04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-2982.6462053793|-2982.6462053793|-2982.6462053793|-2982.6462053793|-2982.6462053793|-2982.6462053793|-2997.5513393104|-3015.9459325671|-3041.4399250745|-3045.4332500828|-3103.3147223142|-3146.2663581269|-3169.3792868077|-3197.3658742307|-3238.7676380342|-3271.491820038|-3433.0464667088|-3447.8294074543|-3468.7548971714||-3487.7832190794|-3618.2665736581|-3618.2665736581|-3618.2665736581|-3618.2665736581|-3618.2665736581|-3620.851748509|-3715.8908316766|-3728.8787018629|-3773.8096687366|-3776.3996319295|-3835.3329243661|-3890.9810270735|3592.1298069716||3592.1298069716|3592.1298069716|3592.1298069716|3592.1298069716|3592.1298069716|3592.1298069716|3592.1298069716|3592.1298069716|3592.1298069716|3592.1298069716|3592.1298069716|3378.0059345328|3378.0059345328|3191.5621494809||-3460.2887889557|-3460.2887889557|-3460.2887889557|-3460.2887889557||-3460.2887889557|-3460.2887889557|-3460.2887889557|-3460.2887889557|-3460.2887889557|-3460.2887889557|-3460.2887889557|-3500.4319877286|-3569.3133196984|-3632.3481329983|-3644.6645922203|-3706.2384358003|-3795.7093731115|-3846.0104145683|-3877.9449562572|-3877.9449562572|-3934.7166180635|-3998.7406867372|-4053.8054972371|-4053.8054972371|-4053.8054972371|-4053.8054972371|-4144.062342268|-4144.062342268||-4275.7359358533|-4469.5399287259|-4742.8716443428|-4742.8716443428|-4742.8716443428|-4850.3822738404|-4850.3822738404|-4850.3822738404|-4850.3822738404|-4850.3822738404|-4850.3822738404|-4850.3822738404|-4874.989259801|-4874.989259801|-4874.989259801|-4874.989259801|-4874.989259801|-4874.989259801|-4874.989259801||-4874.989259801|-4874.989259801|-4874.989259801|-4953.6547331123|-4957.0251990737|-4957.0251990737|-4957.0251990737|-4957.0251990737|-4961.5187642885|-4961.5187642885|-5026.1403003836|-5026.1403003836|-5026.1403003836|-5026.1403003836|-5026.1403003836|-5026.1403003836|-5026.1403003836|-5174.4336670928|4821.4365994167|4821.4365994167|4821.4365994167|4821.4365994167|4821.4365994167|4821.4365994167|4821.4365994167|4821.4365994167|4821.4365994167|4821.4365994167|4723.8184437963|4660.6316042181|4647.0145462526|4647.0145462526|4647.0145462526|4593.5717180584|4555.4836025413|4555.4836025413|4547.1100485042|4547.1100485042|4547.1100485042|4547.1100485042|4547.1100485042|4393.1778316714|4351.9753685237|4347.1392983597|4338.8214426219|4171.3571584688|4138.785731632|4001.1508129244|3984.6067392653|||3984.6067392653|3984.6067392653|3929.8083969903||3929.8083969903|3929.8083969903|3929.8083969903|-4262.4094883911|-4262.4094883911|-4262.4094883911|-4262.4094883911|-4262.4094883911|-4262.4094883911|-4262.4094883911|-4262.4094883911|-4262.4094883911|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727||-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727||-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|-4293.1309992727|4027.5916327494|4027.5916327494||4004.5884510736|4004.5884510736|4004.5884510736|4004.5884510736|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129||3948.074477129|3948.074477129||||3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3822.8049745878|-4108.7668425731|-4108.7668425731|-4108.7668425731|-4108.7668425731
04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1269.3302734528|1269.3302734528|1269.3302734528|1269.3302734528|1269.3302734528|1269.3302734528|1269.3302734528|1269.3302734528|1269.3302734528|1269.3302734528|1261.5102857076|1261.5102857076|1261.5102857076|1261.5102857076|1258.0392063418|1255.3768959353|1244.6687732615|1211.4717780751|-1294.0419347644||-1294.0419347644|-1294.0419347644|-1294.0419347644|-1294.0419347644|-1294.0419347644|-1294.0419347644|-1308.5188164049|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324||-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1318.6957688324|-1321.6799615215|-1321.6799615215|-1345.1928762917||-1345.1928762917|-1345.1928762917|-1345.1928762917|-1345.1928762917||-1362.6587514353|-1364.6950562952|-1364.6950562952|-1364.6950562952|-1364.6950562952|-1387.827229994|-1387.827229994|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529||-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1390.3944025529|-1571.1835125026|-1571.1835125026|-1571.1835125026|-1571.1835125026|-1574.078410497|-1574.078410497|-1577.2900138207|1480.7456519552|1480.7456519552|1480.7456519552|1480.7456519552|1480.7456519552|1480.7456519552|1480.7456519552||1480.7456519552|1480.7456519552|1480.7456519552|1480.7456519552|1480.7456519552|1480.7456519552|1480.7456519552|1480.7456519552|1480.7456519552|1455.3562799502|1432.7569777225|-1532.1654440992|-1532.1654440992|-1532.1654440992|-1532.1654440992|-1532.1654440992|-1532.1654440992|-1550.7536346904|-1550.7536346904|-1567.0595941005|-1579.9551045561|-1601.8112272845|-1626.0402525384|-1650.8225028204|1526.0219769073|1526.0219769073|1526.0219769073|1526.0219769073|1526.0219769073|1526.0219769073|1473.9688632303|1453.9779259083|1453.9779259083|1453.9779259083|1453.9779259083|1453.9779259083|1453.9779259083|1453.9779259083|1441.4943529732|1441.4943529732|1409.0858751346|1409.0858751346|1409.0858751346|1399.2418211539|1399.2418211539|-1517.8962050448|-1517.8962050448|-1517.8962050448|-1517.8962050448|||-1517.8962050448|-1517.8962050448|-1517.8962050448||-1517.8962050448|-1517.8962050448|-1517.8962050448|-1517.8962050448|-1517.8962050448|-1517.8962050448|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1525.6363308118|-1533.0681453464|-1550.3534948294|1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836||1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836|1422.2975921836|1398.0910880673|1398.0910880673|1398.0910880673|1398.0910880673|1398.0910880673|1398.0910880673|1397.434542297|1390.0939358856||1373.4932620951|1356.742513439|1355.0194593766|1339.6948836128|1339.6948836128|1339.6948836128|1339.6948836128|1339.6948836128||1339.6948836128|1339.6948836128|1339.6948836128|1339.6948836128|1339.6948836128|1331.5776484587|1274.9751649541|1258.6144726483|1258.6144726483|1258.6144726483|1258.6144726483|1258.6144726483|1215.1271918315|1208.0857687017|1198.2064096685|1196.6450314682|1196.6450314682|1196.6450314682|1196.6450314682|1196.6450314682|1196.6450314682|1190.7444794092|1176.3697276656|1176.3697276656||1173.9385862951|1126.9039847724||||-1216.4307161616|-1216.4307161616|-1216.4307161616|-1216.4307161616|-1216.4307161616|-1216.4307161616|-1218.9785735129|-1235.3373039032|-1236.4904986459|-1236.4904986459|-1263.7116651621
04759|949826|/equities/sho-bond-holdings|TOPIX500||-5385.0086479654|-5385.0086479654|-5385.0086479654|-5402.4919725177|-5402.4919725177|-5402.4919725177|-5436.8244139086|-5454.1937932317|-5479.1343126318|-5479.1343126318|-5487.2707563355|-5487.2707563355|-5495.4824152291|-5495.4824152291|-5534.2650163852|-5534.2650163852|-5534.2650163852|-5534.2650163852|-5534.2650163852||-5534.2650163852|-5534.2650163852|-5534.2650163852|-5534.2650163852|-5542.4136004756|-5542.4136004756|-5562.2373338618|-5592.0970376242|-5652.1078195824|5483.5734947133|5483.5734947133|5483.5734947133|5483.5734947133|5483.5734947133||5483.5734947133|5483.5734947133|5483.5734947133|5483.5734947133|5483.5734947133|5451.8085153636|5451.8085153636|5451.8085153636|5451.8085153636|5451.8085153636|5451.8085153636|5353.7316837373|5343.1311210508|5343.1311210508||5343.1311210508|5343.1311210508|5343.1311210508|5343.1311210508||5343.1311210508|5343.1311210508|5343.1311210508|5343.1311210508|5289.5617600602|5289.5617600602|5289.5617600602|5289.5617600602|5289.5617600602|5289.5617600602|5289.5617600602|5289.5617600602|5261.2908445113|5248.7676050126|5155.908450014|5124.5093889044|5108.6095869745|5108.6095869745|5108.6095869745|5082.4933172525|5082.4933172525|5050.3312558673|5050.3312558673|4990.1458398526||-5534.8719286481|-5534.8719286481|-5534.8719286481|-5534.8719286481|-5534.8719286481|-5778.968809609|-5931.1320106767|5637.0311798452|5637.0311798452|5637.0311798452|5637.0311798452|5637.0311798452|5637.0311798452|5637.0311798452|-5839.0482025533|-5839.0482025533|-5839.0482025533|-5839.0482025533|-5839.0482025533||-5839.0482025533|-5839.0482025533|-5839.0482025533|-5839.0482025533|-5839.0482025533|-5839.0482025533|-5839.0482025533|-5839.0482025533|-5867.6091139481|-5953.3434599423|-5970.3260666026|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-5973.2366011393|-6055.2073345992|-6095.2859273325|-6130.0954748139|-6181.2474997702|-6181.2474997702|-6226.3305553002|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|||-6263.3288898035|-6263.3288898035|-6263.3288898035||-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6263.3288898035|-6288.4209886706|-6331.6451587724|-6331.6451587724|-6331.6451587724|-6331.6451587724|-6382.0501764138|-6430.2224182375|-6505.9693535972|-6519.0215039969|6218.6113583686|6218.6113583686|6218.6113583686|6218.6113583686|6218.6113583686|6212.8640032491|6212.8640032491|6212.8640032491|6186.5155591657||-6453.8844975671|-6453.8844975671|-6453.8844975671|-6453.8844975671|-6453.8844975671|-6453.8844975671|-6453.8844975671|-6453.8844975671|-6453.8844975671|-6453.8844975671|-6498.7049972968|-6504.4225132238|-6504.4225132238|-6504.4225132238|-6504.4225132238|-6504.4225132238|-6504.4225132238||-6504.4225132238|-6504.4225132238|-6504.4225132238|-6504.4225132238|-6504.4225132238|-6504.4225132238|-6504.4225132238|-6568.1361258042||-6651.5401397824|-6744.4334886471|-6779.0927651635|-6798.2225859581|-6798.2225859581|-6798.2225859581|-6803.025095509|-6837.539225664|-6837.539225664|-6837.539225664|-6890.0991396266|6563.9133638387|6563.9133638387|6563.9133638387|6563.9133638387|6563.9133638387|6563.9133638387|6563.9133638387|6563.9133638387|6511.0148487097|6486.4609430108|6348.2343811231|6199.3084789068|6199.3084789068||6199.3084789068|6176.6205321187||||5974.1894801319|5930.0994223688|5922.7215804098|5916.9710869256|5916.9710869256|5803.4678743618|-6096.4306898921|-6096.4306898921|-6096.4306898921|-6096.4306898921|-6129.4785443245
04760|952951|/equities/shochiku-co-ltd|TOPIX500||10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10197.92229388|10141.580326533|10098.422585037|10064.913983375|9995.4599815273|9961.0617055893||9961.0617055893|9839.5130062103|9691.9588957892|9628.5654397658|9487.8504886287|9259.0005429207|9258.9759789145|-10268.71789735|-10268.71789735|-10268.71789735|-10268.71789735|-10268.71789735|-10268.71789735|-10268.71789735||-10797.357798516|9870.5701832018|9870.5701832018|9870.5701832018|9870.5701832018|9870.5701832018|9870.5701832018|9870.5701832018|9870.5701832018|9870.5701832018|9870.5701832018|9560.0779813353|9532.0508901053|9532.0508901053||9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053||9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9532.0508901053|9484.7787667837|9399.819465165|9399.819465165|9318.0216279611|9142.1284334172|9142.1284334172|9142.1284334172|9044.8093704636|8900.1215227373||8821.0239141525|-9675.7861390756|-9675.7861390756|-9675.7861390756|-9675.7861390756|8973.1980259595|8973.1980259595|8973.1980259595|8920.7200288438|8808.4079265267|8808.4079265267|8808.4079265267|8808.4079265267|8808.4079265267|8808.4079265267|8808.4079265267|8808.4079265267|8793.8976961408|-9469.451309037||-9469.451309037|-9469.451309037|-9469.451309037|-9549.8347878189|-9619.927542021|-9704.1972689122|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9266.6999463997|9233.5554959997|9218.4505511108|9209.1117234564|9192.846359396|-9683.3862072915|-9683.3862072915|-9683.3862072915|-9683.3862072915|-9709.6068195557|-9709.6068195557|-9709.6068195557|-9709.6068195557|-9709.6068195557|-9709.6068195557|-9715.7676784639|-9715.7676784639|-9760.6307538487|-9801.5372806461|-9801.5372806461|-9801.5372806461|-9801.5372806461|-9801.5372806461|-9861.1525340513|-9872.0510935486|-9872.0510935486|||-9872.0510935486|-9872.0510935486|-9872.0510935486||-9872.0510935486|-9872.0510935486|-9872.0510935486|-9872.0510935486|-9872.0510935486|-9872.0510935486|-9995.6680167266|-9995.6680167266|-10107.972860156|-10107.972860156|-10171.610294163|-10171.610294163|-10171.610294163|-10171.610294163|-10171.610294163|-10171.610294163|-10171.610294163|-10269.011437959|-10331.401597732|-10418.23654041|-10418.23654041|-10543.262822678|-10621.736469642|-10643.929410714|-10728.821849129|-10728.821849129|-10728.821849129||-10728.821849129|-10728.821849129|-10728.821849129|-10728.821849129|-10728.821849129|-10728.821849129|-10728.821849129|10041.032798581|10041.032798581|10041.032798581|10041.032798581|10041.032798581|10041.032798581|10041.032798581|10041.032798581|10041.032798581|9683.0323159364||9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364||9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364|9566.5326693229|9566.5326693229|9566.5326693229|9469.9251881365|9303.694653485|-9994.9920690671|-9994.9920690671|-9994.9920690671|-9994.9920690671|-10002.880076741|9448.8122070386|9448.8122070386|9448.8122070386|9448.8122070386|9448.8122070386|9448.8122070386|9448.8122070386|9278.791341154||9187.5459346156|9068.58140076||||9068.58140076|-9521.2544570036|-9521.2544570036|-9521.2544570036|-9521.2544570036|-9560.5049522262|-9590.8689330949|-9590.8689330949|-9590.8689330949|-9667.0765923277|-9719.1406581419
04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500||3795.5867741945|3795.5867741945|3774.3741935494|3704.2491039438|3700.2767821598|3626.8770630399|3626.8770630399|3626.8770630399|3626.8770630399|3626.8770630399|3626.8770630399|3626.8770630399|3626.8770630399|-3866.2074952593|-3866.2074952593|-3866.2074952593|-3866.2074952593|-3866.2074952593|-3866.2074952593||-3866.2074952593|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652|3558.3905452652||3540.4375023094|3540.4375023094|3540.4375023094|3540.4375023094|3525.9861136771|3407.4845707524|3398.7072020735|3398.7072020735|3398.7072020735|3398.7072020735|3398.7072020735|3253.0635578594|3180.5706198438|3164.229160301||3164.229160301|-3389.1529025781|-3389.1529025781|-3389.1529025781||-3389.1529025781|-3389.1529025781|-3389.1529025781|-3484.5529661458|-3484.5529661458|-3629.1699623842|3232.2524521479|3232.2524521479|3232.2524521479|3227.224946831|3161.6943853678|3150.320310002|3150.320310002|3150.320310002|3150.320310002|3150.320310002|3150.320310002|3089.6892333355|3084.5991481506|3051.6101646118|3034.0112940131|2863.8458822368|2781.7176469297|-3363.1288107622||-3363.1288107622|-3363.1288107622|-3363.1288107622|-3363.1288107622|-3363.1288107622|-3799.7542341802|-3880.8602926048|-3880.8602926048|-3880.8602926048|-3880.8602926048|-3880.8602926048|-3942.5669917831|3585.4451184928|3585.4451184928|3585.4451184928|3585.4451184928|3585.4451184928|3585.4451184928|3509.2313010875||3509.2313010875|3509.2313010875|3482.0347789861|3442.7053099845|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3664.0793651381|-3714.5669107659|-3714.5669107659|-3714.5669107659|-3714.5669107659|-3714.5669107659|-3744.5065702879|-3744.5065702879|-3744.5065702879|-3744.5065702879|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|-3820.0465819505|||-3820.0465819505|-3820.0465819505|-3820.0465819505||-3820.0465819505|-3840.4962021673|-3930.2180024081|3502.4035929345|3502.4035929345|3502.4035929345|3502.4035929345|3502.4035929345|3416.0229542402|3416.0229542402|3406.2477269335|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3321.275728997|3319.1396988855|-3619.1579663628||-3619.1579663628|-3619.1579663628|-3619.1579663628|-3619.1579663628|-3619.1579663628|-3619.1579663628|-3619.1579663628|3392.525234438|3392.525234438|3392.525234438|3392.525234438|3392.525234438|3392.525234438|3392.525234438|3392.525234438|3392.525234438|3392.525234438||3301.7502604867|3073.7780672074|3042.2815644536|3042.2815644536|3025.4795160596|2965.1994622884|2809.2924984891|2809.2924984891||2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2798.7880225445|2798.7880225445|2798.7880225445|2798.7880225445|2798.7880225445|2798.7880225445||2722.6811361606|2715.6331066363||||2715.6331066363|2715.6331066363|2715.6331066363|2715.6331066363|2715.6331066363|2715.6331066363|2715.6331066363|2715.6331066363|2706.8777182939|2706.8777182939|2706.8777182939
04762|951927|/equities/skylark-co-ltd|TOPIX500||-2354.4865015705|-2354.4865015705|-2354.4865015705|-2354.4865015705|-2354.4865015705|-2354.4865015705|-2354.4865015705|-2354.4865015705|-2354.4865015705|-2354.4865015705|-2391.810495766|-2391.810495766|2277.7667721902|2277.7667721902|2277.7667721902|2277.7667721902|2261.6812002348|2261.6812002348|2250.0263377706||2250.0263377706|2250.0263377706|2249.3625975229|2222.2084416921|2214.0927129912|2209.417296998|2209.417296998|2209.417296998|2209.417296998|2209.417296998|2209.417296998|2209.417296998|2209.417296998|2209.417296998||2209.417296998|2209.417296998|2209.417296998|2204.8648173504|2204.8648173504|2204.8648173504|2204.8648173504|2204.8648173504|2204.8648173504|2204.8648173504|2204.8648173504|2204.8648173504|2204.8648173504|2204.8648173504||2204.8648173504|2204.8648173504|2204.8648173504|2204.8648173504||2204.8648173504|2204.8648173504|2204.8648173504|2204.8648173504|2171.4503917906|2171.4503917906|2150.9726575451|2142.8359244866|2142.8359244866|2142.8359244866|2142.8359244866|2142.8359244866|2142.8359244866|2129.7899160963|2115.4054623292|2090.1171803658|2051.8524226286|2011.8638029207|1995.4352658447|1995.4352658447|1995.4352658447|1995.4352658447|-2021.6421328579|-2021.6421328579||-2021.6421328579|-2021.6421328579|-2021.6421328579|-2021.6421328579|-2021.6421328579|-2093.7968142866|-2121.1693581375|-2121.1693581375|-2121.1693581375|-2121.1693581375|-2121.1693581375|-2125.354842375|-2133.08871375|-2144.2374597222|-2150.0693996913|-2176.3548885459|-2202.7276539399|-2207.641837711|-2210.2934197698||-2210.2934197698|-2210.2934197698|-2210.2934197698|-2226.8537997443|-2228.9208886048|-2260.4120984497|-2274.4301093886|-2280.0334548762|-2300.1400677484|-2300.1400677484|-2313.9611863871|2197.7332204982|2197.7332204982|2197.7332204982|2197.7332204982|2197.7332204982|2197.7332204982|2197.7332204982|2197.7332204982|2197.7332204982|2197.7332204982|2197.7332204982|2184.5924672202|2170.9638524669|2127.1846398723|2127.1846398723|2127.1846398723|2116.5940443025|2096.1044936695|-2236.2407494246|-2236.2407494246|-2236.2407494246|-2258.600832694|-2271.4988305045|-2271.4988305045|-2271.4988305045|-2271.4988305045|-2309.1375894494|-2311.2540135439|-2311.2540135439|-2311.2540135439|-2311.2540135439|-2311.2540135439|-2311.2540135439|-2311.2540135439|-2311.2540135439|-2311.2540135439|-2318.0996284095|-2318.0996284095|||-2318.0996284095|-2318.0996284095|-2318.0996284095||-2318.0996284095|-2318.0996284095|-2318.0996284095|-2318.0996284095|-2318.0996284095|-2318.0996284095|-2342.1940315661|-2350.0489239623|-2387.2765821804|-2422.279535756|-2422.7550397289|-2431.3667108098|-2474.574123122|2311.53315849|2311.53315849|2311.53315849|2311.53315849|2311.53315849|2311.53315849|2311.53315849|2290.6201761|2275.5125630864|2275.5125630864|2259.5340285017|2259.5340285017|2245.2322538908|2236.1747265453||2202.1941406059|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2320.6420812084|-2328.4593595166|-2328.4593595166|-2331.1770661295|-2331.2409244479||-2331.2409244479|-2331.2409244479|-2331.2409244479|-2331.2409244479|-2331.2409244479|-2409.6843604976|2343.1414647561|2343.1414647561||2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2320.6849608401|2287.7332898223|2198.8980998026|2130.9701108917|2096.3834565464|2091.1760628293|2059.6400698103||2024.850077567|-2150.0065326125||||-2150.0065326125|-2150.0065326125|-2150.0065326125|-2150.0065326125|-2150.0065326125|-2150.0065326125|-2150.0065326125|-2178.7017029028|-2180.0018921142|-2196.5576579046|-2218.2029532274
04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH||-69600.828307181|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63687.813648931|63543.12627659|62092.430691343||62092.430691343|62092.430691343|62092.430691343|61802.86679792|61802.86679792|61802.86679792|61802.86679792|61802.86679792|61802.86679792|61802.86679792|61802.86679792|61802.86679792|61802.86679792|61802.86679792||61802.86679792|61802.86679792|61802.86679792|61802.86679792|61802.86679792|60471.569822276|60471.569822276|60471.569822276|60471.569822276|60471.569822276|60471.569822276|58075.633135862|-64327.374407929|-64327.374407929||-64327.374407929|-64327.374407929|-64327.374407929|-64502.638231032||-64540.306215407|-64540.306215407|-64540.306215407|-66000.871870873|-66000.871870873|-67281.52430097|-67643.915889967|-68361.573211074|-70711.748012305|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988||-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-71325.411675988|-75585.457417765|-76779.797232409|-76779.797232409|-76779.797232409|-76779.797232409|-76779.797232409|-76797.552480454|-79352.836089393|-80845.928988215|-81038.25443135|-83105.2827015|-83988.647446111|78157.639161544|78157.639161544||78157.639161544|78157.639161544|77602.517483388|77602.517483388|77067.797203764|75789.219115293|-80183.592852535|-80183.592852535|-80183.592852535|-80183.592852535|-80183.592852535|-80183.592852535|-80183.592852535|-80183.592852535|-80277.325391705|-80752.583768561|-81251.20418729|-81958.167609452|-81958.167609452|-81958.167609452|-82367.260946092|-82367.260946092|-82367.260946092|-82367.260946092|-82367.260946092|-82367.260946092|-83052.512162324|-83070.569069249|-83402.662809402|-83402.662809402|-83402.662809402|-83402.662809402|-84716.847566003|79067.292168646|79067.292168646|79067.292168646|79067.292168646|79067.292168646|79067.292168646|79067.292168646|79067.292168646|79067.292168646|79067.292168646|79067.292168646|79067.292168646|79067.292168646|78940.050985797|78940.050985797|78940.050985797|||76878.458007157|76878.458007157|76746.064452396||-83010.410163769|-83010.410163769|-83010.410163769|-83010.410163769|-83010.410163769|-84694.34462641|-86649.271807122|-87595.302007913|-88456.446675459|-89296.089281489|-89296.089281489|-89296.089281489|-89296.089281489|-89296.089281489|-89296.089281489|-89296.089281489|-90159.182765989|-90159.182765989|-90159.182765989|-90159.182765989|-90159.182765989|-90591.869739988|-91157.077488875|-91184.415215099|-91184.415215099|-91184.415215099|-91184.415215099||-91184.415215099|-91184.415215099|-91184.415215099|-91184.415215099|85556.262574334|85556.262574334|85556.262574334|85556.262574334|85556.262574334|85556.262574334|85556.262574334|85556.262574334|84684.736193704|83156.649621857|83156.649621857|82710.166246508|80696.851385009||79359.279316676|77949.860489742|77949.860489742|77949.860489742|77949.860489742|-83673.037736979|-83673.037736979|-83673.037736979||-83673.037736979|-83673.037736979|-83673.037736979|-85091.153041088|80417.451414343|80417.451414343|80417.451414343|80417.451414343|80417.451414343|80417.451414343|80417.451414343|80417.451414343|80417.451414343|80417.451414343|79792.879765802|79792.879765802|79792.879765802|79792.879765802|79683.740451608|79683.740451608|79305.822724009|76822.025248899|73183.361387665|72639.845986294||71784.98077681|71784.98077681||||71784.98077681|71766.951576309|71766.951576309|71116.432824735|71116.432824735|71116.432824735|71116.432824735|71071.036471928|-75176.635464216|-75176.635464216|-75176.635464216
04764|951783|/equities/sms-co-ltd|TOPIX500||-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1753.679711818|-1775.7830131311|-1810.8144590346|-1849.7105100384|-1886.9203827635|-1886.9203827635|-1917.6337586261|-1946.7041762512|-1964.8662669768|-1964.8662669768||-1987.9347410854|-2061.788601206|-2084.2928902288|-2185.1533153922|-2185.1533153922|-2185.1533153922|-2185.1533153922|-2229.9203504358|-2280.6615004842|2098.9317550099|2098.9317550099|2098.9317550099|2098.9317550099|2098.9317550099||2088.2336481603|2088.2336481603|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421||2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421||2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2065.6078345421|2021.0364828246|-2244.686127937|-2244.686127937|-2244.686127937|-2244.686127937|-2244.686127937|-2244.686127937|-2244.686127937|-2244.686127937|-2244.686127937|-2244.686127937||-2244.686127937|-2244.686127937|-2244.686127937|-2244.686127937|-2244.686127937|1958.8920634779|1958.8920634779|1958.8920634779|1958.8920634779|1958.8920634779|1949.4542186618|1949.4542186618|1949.4542186618|1949.4542186618|1949.4542186618|1949.4542186618|1949.4542186618|1928.8380207353|-2047.1393145323||-2047.1393145323|-2047.1393145323|-2047.1393145323|1915.8564952547|1915.8564952547|1915.8564952547|1915.8564952547|1915.8564952547|1915.8564952547|1915.8564952547|1915.8564952547|1911.090550283|1908.0747534359|1908.0747534359|1898.785670008|1898.785670008|1898.785670008|1895.5039135902|1895.5039135902|1873.5321262113|1852.6631187794|1852.6631187794|-2008.3560257533|-2008.3560257533|-2008.3560257533|-2008.3560257533|-2008.3560257533|-2008.3560257533|-2008.3560257533|-2008.3560257533|-2008.3560257533|-2008.3560257533|-2008.3560257533|-2064.7844730593|-2082.8716367325|-2096.885151925|-2116.8168354722|-2167.9353727469|-2240.9004141632|-2253.6949046258|-2267.9110051398|-2291.7219633285|-2291.7219633285|-2291.7219633285|-2291.7219633285|-2335.2523130425|-2335.2523130425|-2335.2523130425|-2335.2523130425|||-2335.2523130425|-2371.7247922694|-2413.2095376903||-2413.2095376903|-2413.2095376903|-2413.2095376903|-2413.2095376903|-2413.2095376903|-2413.2095376903|-2413.2095376903|-2413.2095376903|-2413.2095376903|-2413.2095376903|-2499.4828196559|-2507.8697996177|-2597.1608884641|-2617.4565427379|-2640.0628252643|-2658.0142502937|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494||-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2662.6036182494|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611||-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611|-2686.1467589611||-2686.1467589611|-2686.1467589611|-2733.2741766235|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2765.2852633265|-2854.9836259184|-2928.6762510204|2711.2388092285|2711.2388092285|2711.2388092285|2711.2388092285|2711.2388092285||2711.2388092285|2711.2388092285||||2711.2388092285|2711.2388092285|2667.6542324761|2622.8102583067|2617.5669536742|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427
04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE||187.53499809287|187.53499809287|187.53499809287|187.53499809287|187.53499809287|187.53499809287|187.53499809287|187.53499809287|187.53499809287|186.52310487335|186.52310487335|186.52310487335|186.07012432488|184.90568572583|-193.61233620728|-193.61233620728|-193.61233620728|-193.61233620728|-193.61233620728||-193.61233620728|-193.61233620728|-193.61233620728|-193.61233620728|-193.61233620728|-193.61233620728|-193.61233620728|-194.76647357104|-194.76647357104|-195.94607648979|-196.6511954216|-198.94577014753|-199.35822247125|-199.35822247125||-199.35822247125|-199.35822247125|-199.35822247125|-199.35822247125|-199.35822247125|-199.35822247125|-199.35822247125|-199.35822247125|-199.72002067803|-199.72002067803|-203.6889135599|-205.95359998277|-205.95359998277|195.26817738023||195.26817738023|195.26817738023|195.26817738023|195.26817738023||195.26817738023|195.26817738023|195.26817738023|195.26817738023|195.26817738023|195.26817738023|195.26817738023|195.26817738023|195.26817738023|193.75075823959|193.65556169656|193.65556169656|191.87562461591|189.79235305495|188.53407984245|188.53407984245|186.0489876057|183.51554025823|182.75892293911|179.99880936919|-193.66449729373|-193.66449729373|-193.66449729373|-193.66449729373||-193.66449729373|-193.66449729373|-193.66449729373|-193.66449729373|-193.66449729373|-198.35499902753|-202.24344367653|-202.24344367653|-202.24344367653|-202.79005695456|-202.79005695456|-204.541723846|198.61213922894|198.61213922894|198.61213922894|198.61213922894|198.61213922894|198.61213922894|198.61213922894||198.61213922894|198.61213922894|198.01626852261|196.50561350542|196.50561350542|196.50561350542|194.76735071294|192.91650045307|191.91833197179|191.52368456221|191.52368456221|191.52368456221|191.52368456221|191.52368456221|191.52368456221|191.52368456221|191.52368456221|191.52368456221|191.52368456221|191.52368456221|191.52368456221|191.52368456221|191.52368456221|188.77353314666|188.27336999341|187.95848527862|187.95848527862|-194.0585672251|-194.0585672251|-194.0585672251|-194.0585672251|-194.0585672251|-196.44841786134|187.60974250222|187.60974250222|187.60974250222|187.60974250222|187.60974250222|187.60974250222|187.60974250222|187.60974250222|187.60974250222|187.60974250222|187.60974250222|187.60974250222|184.9497076183|183.60388380289|183.60388380289|183.60388380289|||183.49738997295|183.49738997295|182.50265416916||-188.22970352329|-188.22970352329|-188.22970352329|-188.22970352329|-188.22970352329|-188.22970352329|-190.62745242822|-191.28328064535|-192.09253235496|-193.02226512341|-194.29106464391|-194.29106464391|-196.27062670395|-199.0006881997|-199.9230814212|-199.9230814212|-200.66460341502|-200.66460341502|-202.84955341605|-203.56617453129|-204.53741055099|-206.24990993702|194.98621118109|194.40797115305|194.40797115305|194.38793460207|194.38793460207||192.35124943629|192.35124943629|192.35124943629|192.35124943629|192.35124943629|192.35124943629|192.35124943629|192.35124943629|192.35124943629|192.35124943629|192.35124943629|192.35124943629|192.35124943629|192.35124943629|192.35124943629|192.35124943629|192.35124943629||192.35124943629|191.41192058935|191.41192058935|191.41192058935|191.41192058935|191.41192058935|191.41192058935|191.41192058935||191.41192058935|191.41192058935|191.41192058935|191.41192058935|191.41192058935|191.41192058935|191.09292691924|191.09292691924|191.09292691924|191.09292691924|191.09292691924|191.09292691924|191.09292691924|191.09292691924|189.63658410948|187.25504211047|187.25504211047|184.6278286362|183.07814750675|182.1673800151|180.95819798227|178.71188885101|176.54431044477|176.54431044477||174.08257597705|171.06119027425||||-177.68123886149|-177.68123886149|-177.68123886149|-177.68123886149|-177.68123886149|-177.68123886149|-177.68123886149|-179.24304148401|-179.78061227108|-179.78061227108|-183.6423366258
04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-9362.649786022|-9362.649786022|-9362.649786022|-9362.649786022|-9362.649786022|-9362.649786022|-9362.649786022|-9549.8886511356|-9617.2651679285|-9642.5724088094|-9670.1996359552|-9670.1996359552|8857.2734760559|8857.2734760559|8857.2734760559|8857.2734760559|8857.2734760559|8857.2734760559|8857.2734760559||8857.2734760559|8857.2734760559|8857.2734760559|8695.7417770174|8695.7417770174|8695.7417770174|8695.7417770174|8695.7417770174|8695.7417770174|8695.7417770174|8695.7417770174|8695.7417770174|8695.7417770174|8695.7417770174||8350.3797522416|8245.1509511589|8245.1509511589|8245.1509511589|8245.1509511589|8245.1509511589|8245.1509511589|8245.1509511589|8245.1509511589|8245.1509511589|8245.1509511589|8080.1121679543|8020.7557629066|8020.7557629066||7810.3952921184|7657.0003957798|7657.0003957798|7657.0003957798||7657.0003957798|7657.0003957798|7657.0003957798|7657.0003957798|7657.0003957798|7657.0003957798|7657.0003957798|7657.0003957798|7657.0003957798|7607.667106422|7504.2396074104|7504.2396074104|7504.2396074104|7504.2396074104|7400.4884526782|7280.6538363091|7249.8931514546|7249.3257238384|7179.3063598205|-8510.873896833|-8510.873896833|-8510.873896833|-8510.873896833|-8510.873896833||-8510.873896833|-8510.873896833|-8510.873896833|-8510.873896833|-8510.873896833|-9244.6376631478|-9848.2640701642|-10147.348966849|-10316.498852055|-10437.338088956|-10437.338088956|-10785.875654396|-11373.917393773|-11473.797104192|-11555.607893547|-11652.619881719|-11850.410979688|11027.081268575|11027.081268575||11027.081268575|11027.081268575|10787.868076195|10602.90897355|10527.3988595|10301.276510555|9977.5294561722|9784.7549513025|9683.3394460525|9683.3394460525|9494.821606725|9428.7711021647|9428.7711021647|9428.7711021647|9428.7711021647|9428.7711021647|9428.7711021647|9428.7711021647|9291.6901135163|9170.2223779373|9170.2223779373|9170.2223779373|8997.9693088193|8991.9103431325|8898.1541058059|8898.1541058059|8898.1541058059|8491.0601175621|8434.5371821755|8434.5371821755|8356.3918822709|8356.3918822709|8356.3918822709|8053.5465358566|7979.4405953962|7951.951352341|7951.951352341|7912.2588055799|7912.2588055799|7912.2588055799|7912.2588055799|7869.9542284221|7781.1158093579|7553.795343731|-8164.837379291|-8164.837379291|-8164.837379291|-8164.837379291|-8164.837379291|||-8164.837379291|-8164.837379291|-8164.837379291||-8164.837379291|-8164.837379291|-8164.837379291|-8164.837379291|-8164.837379291|-8258.5970881011|-8403.1634312234|-8619.5704791371|-8653.8005323746|-8835.5005915273|-8947.1735697868|-8947.1735697868|-9045.5817442076|-9118.4797157862|-9146.8021182545|-9146.8021182545|8638.8793437869|8638.8793437869|8638.8793437869|8638.8793437869|8638.8793437869|8638.8793437869|8638.8793437869|8638.8793437869|8638.8793437869|8638.8793437869|8489.151907927||8489.151907927|8489.151907927|8489.151907927|8489.151907927|8489.151907927|8489.151907927|8489.151907927|8489.151907927|8355.1182105273|8355.1182105273|8355.1182105273|8355.1182105273|8234.1313450304|8226.4874417426|8226.4874417426|8226.4874417426|8162.7082686029||8053.7313158019|8053.7313158019|8053.7313158019|8053.7313158019|8053.7313158019|8053.7313158019|8053.7313158019|8053.7313158019||7704.9236842244|6826.3596491382|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6339.3111300942|6291.679033438|6168.0878149312|6099.4213364005|6099.4213364005|6099.4213364005|6099.4213364005|6099.4213364005|6011.4681515562|5987.7073516599|5987.7073516599||5987.7073516599|5987.7073516599||||5987.7073516599|5987.7073516599|5987.7073516599|5744.3970573999|5733.0842972107|5733.0842972107|5733.0842972107|5733.0842972107|5643.9991323589|5643.9991323589|5607.3323692876
04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH||1064.6413153178|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1062.0200185326|1021.772242814|1019.4691586823|1013.7366156571||1013.7366156571|1012.7546794308|1012.7546794308|1012.7546794308|1012.7546794308|1012.7546794308|1010.6718660343|1004.2465178158|998.40228781324|998.40228781324|998.40228781324|994.91299437632|994.91299437632|994.91299437632||994.91299437632|994.91299437632|994.91299437632|994.91299437632|994.91299437632|994.91299437632|994.91299437632|994.91299437632|994.91299437632|994.91299437632|994.91299437632|994.91299437632|993.21295928979|993.21295928979||993.21295928979|993.21295928979|993.21295928979|993.21295928979||993.21295928979|993.21295928979|984.42477165428|984.42477165428|984.42477165428|984.42477165428|984.42477165428|984.42477165428|984.42477165428|984.42477165428|984.42477165428|984.42477165428|967.41641294919|960.71268105466|937.14187394203|936.77429963285|930.10477872617|922.76084354991|897.94535730806|874.19488078717|859.74984583991|852.11093982213|-932.44956187835|-932.44956187835||-932.44956187835|-932.44956187835|-932.44956187835|-932.44956187835|-932.44956187835|-975.78859475226|928.0002341003|928.0002341003|928.0002341003|928.0002341003|928.0002341003|928.0002341003|928.0002341003|928.0002341003|924.98916188553|922.78979321881|922.78979321881|922.78979321881|922.78979321881||922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|922.78979321881|901.5981087258|901.5981087258|901.5981087258|901.5981087258|901.5981087258|891.70902258053|888.11548479156|888.11548479156|888.11548479156|882.28390522088|874.34479803127|874.34479803127|874.34479803127|874.34479803127|874.34479803127|874.34479803127|874.34479803127|874.34479803127|833.04305359727|833.04305359727|833.04305359727|833.04305359727|833.04305359727|833.04305359727|||833.04305359727|832.05339492036|831.05929717171||829.88372650985|829.88372650985|829.63745287661|819.82495984771|812.34937980103|812.34937980103|812.34937980103|812.34937980103|812.34937980103|812.34937980103|812.34937980103|-851.33796405189|-851.33796405189|-851.33796405189|-851.33796405189|-851.33796405189|-859.44771681222|-862.79748143523|-865.99165078633|-872.12099399086|-872.12099399086|-872.12099399086|824.71677643262|824.71677643262|824.71677643262|824.71677643262|815.19639859159||807.77270918666|807.77270918666|806.79190519981|800.42988585026|797.35544160771|796.26350798454|796.26350798454|796.26350798454|796.26350798454|796.26350798454|796.26350798454|796.26350798454|796.26350798454|788.74694672148|788.74694672148|782.26351439561|-827.63606086638||-827.63606086638|-827.63606086638|-827.63606086638|-827.63606086638|-827.63606086638|-827.63606086638|-828.58157740295|-828.58157740295||-828.58157740295|-828.58157740295|-828.58157740295|-828.58157740295|-828.58157740295|-828.58157740295|-828.58157740295|-833.46694525991|-833.46694525991|-833.46694525991|-833.46694525991|-839.39104079443|803.58571192038|803.58571192038|803.58571192038|803.58571192038|803.58571192038|803.58571192038|803.58571192038|803.58571192038|803.58571192038|797.54524767413|-838.00452174784|-838.00452174784||-838.00452174784|-838.00452174784||||-838.00452174784|-838.00452174784|-838.00452174784|-838.00452174784|-838.00452174784|-838.00452174784|-838.00452174784|-838.00452174784|-838.00452174784|-840.43833647438|-850.31481627036
04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500||-3189.579818448|-3189.579818448|-3209.4220204977|-3233.4002751071|-3233.4002751071|-3233.4002751071|-3233.4002751071|-3262.903669557|-3262.903669557|-3262.903669557|-3283.6151883967|-3313.1445074429|-3313.1445074429|-3313.1445074429|-3313.1445074429|-3313.1445074429|-3313.1445074429|-3313.1445074429|-3313.1445074429||-3313.1445074429|-3373.9938971587|-3410.8226598975|-3410.8226598975|-3410.8226598975|-3410.8226598975|-3423.2473998861|3280.5366753397|3280.5366753397|3280.5366753397|3280.5366753397|3280.5366753397|3280.5366753397|3280.5366753397||3280.5366753397|3280.5366753397|3280.5366753397|3280.5366753397|3280.5366753397|3276.0823152342|3276.0823152342|3233.4803502603|-3421.5885526717|-3421.5885526717|-3421.5885526717|-3421.5885526717|-3421.5885526717|-3421.5885526717||-3421.5885526717|-3421.5885526717|-3421.5885526717|-3421.5885526717||-3441.401992691|-3441.401992691|-3441.401992691|-3481.0888798654|-3481.0888798654|-3555.4320887393|3301.4093432931|3301.4093432931|3301.4093432931|3284.6214925479|3218.5794361643|3161.2549290714|3133.1757035077|3133.1757035077|3133.1757035077|3133.1757035077|3130.7170144139|3130.7170144139|3130.7170144139|3099.1300160155|3045.5333511283|-3355.3369660937|-3355.3369660937|-3355.3369660937||-3355.3369660937|-3355.3369660937|-3355.3369660937|-3355.3369660937|-3355.3369660937|-3605.9299623263|-3741.366624807|-3786.8518053411|-3846.8241203187|-3846.8241203187|-3846.8241203187|-3846.8241203187|-3914.1379114653|-3959.9865682947|-3982.485075883|-4018.1500843145|3844.2637559186|3844.2637559186|3844.2637559186||3844.2637559186|3844.2637559186|3844.2637559186|3844.2637559186|3844.2637559186|3844.2637559186|3844.2637559186|-4018.266586111|-4018.266586111|-4018.266586111|-4018.266586111|-4018.266586111|-4018.266586111|-4018.266586111|-4018.266586111|-4018.266586111|-4018.266586111|-4065.4628734567|-4072.0698593963|-4097.0220659959|-4111.0800733288|-4123.2000814764|-4158.8334238627|-4176.8846692218|-4176.8846692218|-4176.8846692218|-4178.5385213575|-4256.0983570639|4032.0949216092|4032.0949216092|4032.0949216092|4032.0949216092|4032.0949216092|4032.0949216092|4032.0949216092|4032.0949216092|4032.0949216092|4032.0949216092|4032.0949216092|3989.3276906769|3933.252989641|3926.8490921434|3926.8490921434|3926.8490921434|3926.8490921434|3926.8490921434|3926.8490921434|3926.8490921434|3926.8490921434|||3888.4434357149|3804.7704841276|3778.1894268085||-4055.5556302422|-4055.5556302422|-4055.5556302422|-4055.5556302422|-4055.5556302422|-4055.5556302422|-4063.6173669358|-4100.0192965953|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3871.371424546|3827.2948210508|3827.2948210508|3827.2948210508|3810.7164678342||3763.4234228644|3763.4234228644|3763.4234228644|3763.4234228644|3763.4234228644|3763.4234228644|3763.4234228644|3763.4234228644|3763.4234228644|3701.7482476271|3656.2758306968|3655.3297190444|3655.3297190444|3655.3297190444|3655.3297190444|3655.3297190444|3655.3297190444||3655.3297190444|3585.9774656049|3579.9749617832|3541.361068648|3498.7019596682|3498.7019596682|3498.7019596682|3498.7019596682||3498.7019596682|3498.7019596682|3477.8113301347|3477.8113301347|3477.8113301347|3344.957033483|3337.1189260922|3335.3451950915|3335.3451950915|3335.3451950915|3335.3451950915|3335.3451950915|3335.3451950915|3335.3451950915|3325.7724389906|3269.4333868183|3269.4333868183|3269.4333868183|3217.8148742426|3209.7961237896|3209.7961237896|3209.7961237896|-3342.3626364605|-3342.3626364605||-3342.3626364605|-3342.3626364605||||-3342.3626364605|-3342.3626364605|-3342.3626364605|-3342.3626364605|-3364.5140405117|-3373.5914080392|-3373.5914080392|3183.1277366623|3183.1277366623|3183.1277366623|3183.1277366623
04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||3759.0238206201|3759.0238206201|3759.0238206201|3759.0238206201|3759.0238206201|3759.0238206201|3759.0238206201|3759.0238206201|3314.6961640523|3314.6961640523|3314.6961640523|3314.6961640523|3314.6961640523|3314.6961640523|3281.6927951262|3281.6927951262|3280.7142168069|-3405.8065581884|-3405.8065581884||-3405.8065581884|-3405.8065581884|-3405.8065581884|-3405.8065581884|-3405.8065581884|-3405.8065581884|-3412.5628424315|-3436.8434684924|-3436.8434684924|-3436.8434684924|-3436.8434684924|-3436.8434684924|-3436.8434684924|-3436.8434684924||-3436.8434684924|-3436.8434684924|-3436.8434684924|-3436.8434684924|-3436.8434684924|-3436.8434684924|-3436.8434684924|-3436.8434684924|-3462.5482983249|-3465.9981092499|-3516.3211375169|-3516.3211375169|-3516.3211375169|-3520.5046190739||-3520.5046190739|-3520.5046190739|-3520.5046190739|-3520.5046190739||-3551.5221112125|-3551.5221112125|-3551.5221112125|3231.0009940662|3231.0009940662|3231.0009940662|3231.0009940662|3231.0009940662|3231.0009940662|3158.9455489624|3149.5506099582|3088.8340110647|3048.9555692157|3048.9555692157|3003.3395213508|2980.3922745782|2980.3922745782|2980.3922745782|2980.3922745782|2942.9163883682|2942.9163883682|2833.6848759647|2786.9831955163|2682.5924394625||-3114.9493692314|-3114.9493692314|-3114.9493692314|-3114.9493692314|-3114.9493692314|-3471.7770769238|3146.6517568842|3146.6517568842|-3427.0641195004|-3427.0641195004|-3427.0641195004|-3446.1823550005|3300.1977490395|3300.1977490395|3300.1977490395|3300.1977490395|3300.1977490395|3300.1977490395|3300.1977490395||3300.1977490395|3300.1977490395|3300.1977490395|3300.1977490395|3300.1977490395|3300.1977490395|3300.1977490395|3300.1977490395|3300.1977490395|3240.1641655995|3190.0712951105|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.7650229397|3151.6598426537|3151.6598426537|3151.6598426537|3151.6598426537|3151.6598426537|3151.6598426537|3057.622047393|3044.4133859922|3010.0148733246|-3236.8752837575|-3236.8752837575|-3236.8752837575|-3236.8752837575|-3236.8752837575|-3236.8752837575|-3269.3164537174|-3269.3164537174|-3269.3164537174|-3269.3164537174|-3269.3164537174|-3269.3164537174|-3269.3164537174|-3269.3164537174|-3269.3164537174|-3269.3164537174|||-3269.3164537174|-3269.3164537174|-3269.3164537174||-3269.3164537174|-3269.3164537174|-3269.3164537174|-3269.3164537174|-3269.3164537174|-3272.1933521501|-3272.1933521501|-3272.1933521501|-3291.5918696885|-3291.5918696885|-3291.5918696885|-3291.5918696885|-3291.5918696885|-3291.5918696885|-3291.5918696885|-3291.5918696885|-3291.5918696885|-3291.5918696885|-3291.5918696885|-3341.0465218761|3047.0768704371|3047.0768704371|3047.0768704371|2994.588676902|2994.588676902|2994.588676902|2960.5119413494||2918.3409223451|2918.3409223451|2918.3409223451|2918.3409223451|2918.3409223451|2918.3409223451|2918.3409223451|2918.3409223451|2910.4572531265|2853.3757755008|2830.3264367544|2805.4132581776|2791.6286093467|2789.3250717067|2789.3250717067|2789.3250717067|2789.3250717067||2789.3250717067|2789.3250717067|2789.3250717067|2789.3250717067|2759.6339636802|2702.9821547401|2572.1341975411|2569.3485305795||2471.2789120154|2467.120435551|2454.7190571401|2454.7190571401|2437.6929410931|2426.4874378247|2426.4874378247|2424.7993469737|2424.7993469737|2424.7993469737|2424.7993469737|2424.7993469737|2424.7993469737|2424.7993469737|2415.2597995888|2396.5302028128|2396.5302028128|2396.5302028128|2357.9573732425|2340.3947213546|2312.7433008018|2312.7433008018|2280.1776150402|-2384.0600802645||-2384.0600802645|-2384.0600802645||||-2384.0600802645|-2384.0600802645|-2384.0600802645|-2384.0600802645|-2390.4641335611|-2390.4641335611|-2400.1844837635|-2400.1844837635|-2400.1844837635|-2405.3916681574|2270.4470606776
04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2874.0887513719|2874.0887513719|2848.6469746819|2848.6469746819|2848.6469746819|2848.6469746819|2848.6469746819|2848.6469746819|2820.3167897532|2820.3167897532|2820.3167897532|2820.3167897532|2820.3167897532|2820.3167897532|2820.3167897532|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294||2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294||2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2640.0585158294|2631.4316694222|2631.4316694222|2631.4316694222|2631.4316694222|2631.4316694222|2631.4316694222|2615.646299358|2553.44033262|-2754.6534528611||-2754.6534528611|-2754.6534528611|-2754.6534528611|-2754.6534528611||-2788.1361206136|-2788.1361206136|-2788.1361206136|-2788.1361206136|-2788.1361206136|-2864.0401340151|2639.9140822839|2639.9140822839|2639.9140822839|2621.7378692043|2619.375410227|2576.5375434901|2576.5375434901|2500.3750483223|2455.5278314693|2453.0837425546|2453.0837425546|2426.7041583941|2418.2823982156|2401.3137757951|2381.4597508835|-2630.6029668939|-2630.6029668939|-2630.6029668939||-2630.6029668939|-2630.6029668939|-2630.6029668939|-2630.6029668939|-2630.6029668939|-2746.0588521043|-2856.0098356714|-2869.6726140898|-2869.6726140898|-2869.6726140898|-2874.6917934331|-2927.657548259|-3043.3972758433|2865.2156561511|2865.2156561511|2865.2156561511|2865.2156561511|2865.2156561511|2865.2156561511||2865.2156561511|2865.2156561511|2759.072951279|2691.0810569767|2663.9789521963|2654.032169107|2648.6468545633|2634.5520606259|2618.2245118066|2608.8050131184|2594.1722367982|2542.6913742203|-2690.7877972903|-2690.7877972903|-2690.7877972903|-2690.7877972903|-2690.7877972903|-2690.7877972903|-2692.2642192114|-2700.4602435682|2575.6894581206|2575.6894581206|2575.6894581206|2575.6894581206|2575.6894581206|2575.6894581206|2575.6894581206|2529.2660645785|2496.0734050872|2464.5260056524|2456.9426271583|2456.9426271583|2456.9426271583|2456.9426271583|2456.9426271583|2456.9426271583|2456.9426271583|2456.9426271583|2456.9426271583|2456.9426271583|2456.9426271583|2456.9426271583|2456.9426271583|-2511.7014716621|-2511.7014716621|-2511.7014716621|-2580.7238574023|-2629.9709526693|-2646.4425353542|||-2646.4425353542|-2646.4425353542|-2646.4425353542||-2646.4425353542|-2646.4425353542|-2646.4425353542|-2646.4425353542|-2661.8426362398|-2661.8426362398|-2682.478563259|-2682.478563259|-2693.0131411746|-2693.0131411746|-2693.0131411746|-2693.0131411746|-2693.0131411746|-2693.0131411746|-2704.7940014501|-2704.7940014501|-2708.5191770308|-2708.5191770308|-2708.5191770308|-2708.5191770308|-2708.5191770308|-2708.5191770308|-2708.5191770308|-2708.5191770308|-2708.5191770308|-2708.5191770308|-2708.5191770308||-2708.5191770308|-2708.5191770308|-2708.5191770308|-2708.5191770308|-2708.5191770308|-2708.5191770308|-2708.5191770308|-2733.0768633676|-2734.5409290355|-2734.5409290355|-2734.5409290355|-2734.5409290355|-2734.5409290355|-2734.5409290355|-2738.6565878172|-2779.9517642414|-2798.3352936015||-2821.500362471|-2821.500362471|-2883.1670694122|-2896.6300771247|-2930.4223079163|-2935.1358976848|-2982.2696245371|-2982.2696245371||-2982.2696245371|-2982.2696245371|-2982.2696245371|-2982.2696245371|-2982.2696245371|-2982.2696245371|-2982.2696245371|-2982.2696245371|-2982.2696245371|-2982.2696245371|-2982.2696245371|2808.4840541329|2808.4840541329|2808.4840541329|2801.6489490365|2767.4464321489|2767.4464321489|2767.4464321489|2739.996035721|2736.5511508011|2733.612389779|2710.9582108656|2579.5646787395|2560.8082285315||2560.8082285315|2560.8082285315||||2560.8082285315|2541.6758094794|2532.3620105327|2505.5362810276|2505.5362810276|2505.5362810276|2505.5362810276|2505.5362810276|2505.5362810276|2505.5362810276|2505.5362810276
04771|946312|/equities/sotetsu-holdings-inc|TOPIX500||2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2417.8965837136|2396.8573152373|2380.5758782405|2380.5758782405|2380.5758782405|2366.0287536005|2331.8930595561|2328.9089550624|2317.2877278471|2286.8474753856|2282.0308338094||2282.0308338094|2238.0898153438|-2352.895038342|-2352.895038342|-2352.895038342|-2352.895038342|-2356.8555981578|-2385.0617757309|-2407.068639701|-2431.8254811124|-2431.8254811124|-2461.1394234582|2350.4006890178|2350.4006890178||2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178||2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178||2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2350.4006890178|2327.6396544642|2300.6273938491|2267.6137709435|2259.6264121594|2238.4737912882|-2415.6289348392|-2415.6289348392|-2415.6289348392|-2415.6289348392|-2415.6289348392||-2415.6289348392|-2415.6289348392|-2415.6289348392|-2415.6289348392|-2415.6289348392|-2500.6154831547|2356.6259467226|2356.6259467226|-2452.4748043314|-2452.4748043314|-2452.4748043314|-2452.4748043314|-2452.4748043314|-2452.4748043314|-2452.4748043314|-2452.4748043314|-2452.4748043314|-2452.4748043314|-2452.4748043314||-2452.4748043314|-2452.4748043314|-2452.4748043314|-2452.4748043314|-2461.0275603683|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2473.1887106357|-2476.8207895952|-2494.0580936458|-2494.0580936458|-2494.0580936458|-2494.0580936458|-2494.0580936458|-2494.0580936458|-2506.4256596064|-2529.1951773405|-2530.2446414894|-2530.8811954587|-2530.8811954587|-2530.8811954587|-2549.8039863721|-2549.8039863721|-2549.8039863721|-2549.8039863721|-2563.0322070801|-2586.480230089|-2616.2493599893|-2616.2493599893|-2616.2493599893|-2616.2493599893|-2634.3811522487|-2634.3811522487|-2634.3811522487|-2636.3342280503|-2636.3342280503|-2636.3342280503|-2642.3713645003|||-2663.4404050004|-2675.8504500004|-2704.3338333338||-2724.2794238689|-2724.2794238689|-2740.4426518349|-2740.4426518349|-2740.4426518349|-2740.4426518349|-2767.1585020388|-2781.4538911542|-2808.2821012824|-2814.538204777|-2814.538204777|-2814.538204777|-2850.0409015808|-2850.0409015808|-2850.0409015808|-2850.0409015808|-2850.0409015808|-2850.0409015808|-2883.046504226|-2883.046504226|-2883.046504226|-2895.9127824733|2713.1642215729|2713.1642215729|2713.1642215729|2688.6269128588|2686.1410142876||2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004||2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004|2649.289318004||2649.289318004|2649.289318004|2649.289318004|2649.289318004|-2814.6452248071|-2814.6452248071|-2814.6452248071|-2814.6452248071|-2844.3835831191|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2698.7618648004|2651.2631831116|-2776.2295946668||-2776.2295946668|-2776.2295946668||||-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668
04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH||5605.9578880305|5602.6198755894|-6105.1592362879|-6105.1592362879|-6105.1592362879|-6105.1592362879|-6105.1592362879|-6105.1592362879|-6105.1592362879|-6105.1592362879|-6129.3022765633|-6129.3022765633|-6129.3022765633|-6129.3022765633|-6129.3022765633|5913.3863593741|5854.484843749|5744.9276041655|5685.1417824062||5663.00793197|5663.00793197|5663.00793197|5603.9928058186|5603.9928058186|5603.9928058186|5603.9928058186|5603.9928058186|5603.9928058186|5603.9928058186|5603.9928058186|5603.9928058186|5603.9928058186|5603.9928058186||5603.9928058186|5603.9928058186|5603.9928058186|5603.9928058186|5549.9364509096|5499.873834344|5452.7487048266|5416.6689602601|5416.6689602601|5416.6689602601|5416.6689602601|5379.3544002889|5289.4493336544|5279.1659262826||5231.3468225712|5231.3468225712|5224.8718293576|5224.8718293576||5224.8718293576|5224.8718293576|5224.8718293576|5224.8718293576|5224.8718293576|5224.8718293576|5159.2000402711|5159.2000402711|5159.2000402711|5081.6667114123|5053.7407904581|5011.1564338424|4983.0071487137|4935.3412763486|4864.3534275909|4864.3534275909|4843.0593639898|4709.7881822109|4647.3757580122|-5008.3863566696|-5008.3863566696|-5008.3863566696|-5008.3863566696|-5008.3863566696||-5008.3863566696|-5008.3863566696|-5008.3863566696|-5008.3863566696|-5008.3863566696|4759.999239348|4759.999239348|4759.999239348|4759.999239348|4759.999239348|4759.999239348|4759.999239348|4759.999239348|4759.999239348|4759.999239348|4759.999239348|4759.999239348|4651.9991548311|4608.1471047298||4608.1471047298|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4947.365021544|-4969.2792585642|-4969.2792585642|-4969.2792585642|-4969.2792585642|-4993.5890545887|-4993.5890545887|-4993.5890545887|-4993.5890545887|-4993.5890545887|-4993.5890545887|-4993.5890545887|-4993.5890545887|-4993.5890545887|-4993.5890545887|-4993.5890545887|-5085.2100606541|-5211.1778451712|-5268.9753835236|-5329.4726483595|-5393.3584981772|-5465.7872201969|-5564.3617561|-5564.3617561|-5564.3617561|-5620.4575067778|-5751.7305630865|-6047.0895145405|5830.5116505105|5809.5685005672|5768.7825796533|5768.7825796533|5768.7825796533|||5687.258421837|5555.7871353744|-5832.9901143157||-5832.9901143157|-5832.9901143157|-5832.9901143157|-5832.9901143157|-5832.9901143157|-5832.9901143157|-5832.9901143157|-5832.9901143157|-5832.9901143157|-5832.9901143157|-5861.4137213774|-5861.4137213774|-5966.1868132863|-5966.1868132863|-5966.1868132863|-5966.1868132863|-5966.1868132863|-5990.9853480959|-6066.8726089954|-6283.025121106|-6333.7501345622|-6407.3115700442|-6407.3115700442|-6407.3115700442|-6438.8053169249|-6438.8053169249|-6438.8053169249||-6438.8053169249|-6438.8053169249|-6438.8053169249|-6438.8053169249|-6438.8053169249|-6438.8053169249|-6438.8053169249|-6444.9503521388|-6446.1115023765|-6471.4016693072|-6636.6129658969|-6787.4727974035|6312.6411399423|6312.6411399423|6312.6411399423|6312.6411399423|6312.6411399423||6312.6411399423|6312.6411399423|6312.6411399423|6312.6411399423|6312.6411399423|6141.1568221581|6049.1742468423|6017.0269409359||5984.201251236|5984.201251236|5984.201251236|5984.201251236|5513.2793225136|5513.2793225136|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5322.6729513543|5145.0255015048|5043.5283350053|4935.1981500059||4909.997944451|4825.3866049455||||4791.730376476|4791.730376476|4694.1448627511|-5008.5022458833|-5008.5022458833|-5008.5022458833|-5011.5024954259|-5084.2191301554|-5084.2191301554|-5094.1323668393|-5152.7026298215
04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE||-2691.9707353134|-2691.9707353134|-2714.1816041131|-2714.1816041131|-2714.1816041131|-2714.1816041131|-2714.1816041131|-2714.1816041131|-2714.1816041131|-2714.1816041131|-2726.0043641856|-2726.0043641856|-2726.0043641856|-2726.0043641856|-2726.0043641856|-2726.0043641856|-2726.0043641856|-2726.0043641856|-2726.0043641856||-2726.0043641856|-2726.0043641856|-2726.0043641856|-2726.0043641856|-2727.6894570448|-2727.6894570448|-2727.6894570448|-2766.6827300497|-2770.4252556108|-2786.3613951231|-2795.373772359|2637.7826007815|2637.7826007815|2637.7826007815||2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815||2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815||2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|2637.7826007815|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622||-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-2812.5734591622|-3016.1371768469|2754.1280152992|2754.1280152992|-2940.9457952|-2940.9457952|-2940.9457952|-2940.9457952|2794.0139431675|2794.0139431675|2794.0139431675|2794.0139431675|2794.0139431675|2794.0139431675|2794.0139431675||2794.0139431675|2794.0139431675|2764.3665885993|2764.3665885993|2764.3665885993|2764.3665885993|2764.3665885993|2764.3665885993|2764.3665885993|2764.3665885993|2764.3665885993|2764.3665885993|2764.3665885993|2764.3665885993|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2733.6234191552|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|||2689.4463213335|2689.4463213335|2689.4463213335||2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2689.4463213335|2633.6348014817|2625.7053349796|2619.394816644|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757||2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|2607.7283382757|-2687.7966189975|-2687.7966189975|-2687.7966189975|-2687.7966189975|-2713.3017988861|-2713.7519987623|-2722.0148132868||-2722.0148132868|-2723.960903652|-2728.936300805|-2728.936300805|-2798.6236675611|-2799.802267278|-2799.802267278|-2799.802267278||-2799.802267278|-2830.1414080867|-2847.7404534296|2722.4716369066|2722.4716369066|2722.4716369066|2722.4716369066|2722.4716369066|2722.4716369066|2722.4716369066|2691.3295965629|2672.5884406255|2666.8076223428|2666.8076223428|2666.8076223428|2666.8076223428|2666.8076223428|2666.8076223428|2653.8550893121|2653.8550893121|2649.8581349532|2649.8581349532|2617.3979277257|2569.3060802609||2569.3060802609|2569.3060802609||||2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609
04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-2633.6503858872|-2638.944873208|-2654.396545051|-2654.396545051|-2654.396545051|-2654.396545051|-2686.2066307643|-2686.2066307643|-2686.2066307643|-2686.2066307643|-2686.2066307643|-2686.2066307643|-2686.2066307643|-2686.2066307643|-2686.2066307643|-2770.0629230714|-2806.1532478572|-2826.1398121693|-2826.1398121693||-2892.5997912993|2584.1946763342|2581.8829737046|2544.1477485607|2463.8308317341|2462.7165044363|2462.7165044363|2462.7165044363|2422.3228449831|2422.3228449831|2408.719827759|2401.5498086212|2392.6907525668|2392.6907525668||2392.6907525668|2390.2437167608|2390.2437167608|2390.2437167608|2390.2437167608|2385.7779391518|2385.7779391518|2385.7779391518|2385.7779391518|2385.7779391518|2385.7779391518|-2630.1224883819|-2630.1224883819|-2630.1224883819||-2630.1224883819|-2630.1224883819|-2630.1224883819|-2632.9138759799||-2693.4043066443|-2703.0855637584|-2703.0855637584|-2781.5624243931|-2781.5624243931|2557.2870041946|2557.2870041946|2557.2870041946|2557.2870041946|2557.2870041946|2492.7077824385|2444.3975360427|2435.830595603|2416.9414891674|2416.9414891674|2416.9414891674|2400.850902077|2400.850902077|2400.850902077|-2753.3326366962|-2753.3326366962|-2753.3326366962|-2753.3326366962|-2753.3326366962||-2753.3326366962|-2753.3326366962|-2753.3326366962|-2753.3326366962|-2753.3326366962|-3016.008485218|-3088.7872057978|-3160.1326105742|-3160.1326105742|-3160.1326105742|-3160.1326105742|-3227.3695673047|-3315.7995192275|-3375.9561965771|-3375.9561965771|-3446.2291073079|-3481.1434525643|-3600.6593917381|3329.0240760077||3329.0240760077|3329.0240760077|3329.0240760077|3329.0240760077|3329.0240760077|3329.0240760077|3329.0240760077|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3485.1309775787|-3531.3677528652|3310.8696543842|3310.8696543842|3310.8696543842|3310.8696543842|3310.8696543842|3310.8696543842|3310.8696543842|3310.8696543842|3310.8696543842|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3523.9198354936|-3561.8955322952|-3561.8955322952|-3561.8955322952|-3561.8955322952|||-3561.8955322952|-3561.8955322952|-3561.8955322952||-3561.8955322952|-3570.7805655627|-3570.7805655627|-3570.7805655627|-3580.5339617364|-3596.8761487375|3365.5181069274|3365.5181069274|3365.5181069274|3365.5181069274|3365.5181069274|3319.6867854749|3292.977512932|3292.977512932|3264.9806451189|3264.9806451189|3264.9806451189|3264.9806451189|3264.9806451189|3264.9806451189|3264.9806451189|3264.9806451189|3264.9806451189|3215.2562723544|3201.7670029066|3201.7670029066|3141.1855587851||3046.7617319835|-3360.5063346948|-3360.5063346948|-3360.5063346948|-3360.5063346948|-3360.5063346948|-3360.5063346948|-3467.0070385497|3173.2925008613|3173.2925008613|3173.2925008613|3173.2925008613|3173.2925008613|3173.2925008613|3147.2694454015|3140.6474634586|3140.6474634586||3112.3435712739|3112.3435712739|3112.3435712739|3080.393297869|3080.393297869|3068.6828503004|3068.6828503004|3068.6828503004||2939.4809447782|2938.5343830869|2897.0382034298|2833.9313371443|2833.6181523825|2823.7116460609|2823.7116460609|2823.7116460609|2823.7116460609|2823.7116460609|2808.6933334262|2808.6933334262|2808.6933334262|2808.6933334262|2793.714814918|2729.7109054644|2715.2343394049|2696.9370512709|2696.9370512709|2696.9370512709|2696.9370512709|2696.9370512709|2570.3745014121|2568.4994460134||2567.8049400149|-2704.0249875798||||-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798
04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500||-2618.5448735802|-2618.5448735802|-2641.744303978|-2647.82700442|-2662.3234622469|-2662.3234622469|-2666.6927358298|-2706.4488810087|-2706.4488810087|-2706.4488810087|-2706.4488810087|-2709.7240235876|-2709.7240235876|-2709.7240235876|-2709.7240235876|-2709.7240235876|-2709.7240235876|-2709.7240235876|-2709.7240235876||-2742.3784241823|-2742.3784241823|-2745.5247282156|-2745.5247282156|-2745.5247282156|-2745.5247282156|-2772.166364684|2630.6994437784|2630.6994437784|2630.6994437784|2630.6994437784|2630.6994437784|2630.6994437784|2630.6994437784||2630.6994437784|2630.6994437784|2630.6994437784|2630.6994437784|2630.6994437784|2630.6994437784|2574.1104930871|2494.2061034301|2486.0971926339|2486.0971926339|2486.0971926339|2430.5802140377|-2624.8762789659|-2624.8762789659||-2626.3422893907|-2626.3422893907|-2626.3422893907|-2648.4636548786||-2655.7929498651|-2673.7473339726|-2673.7473339726|-2673.7473339726|-2673.7473339726|-2673.7473339726|-2673.7473339726|-2673.7473339726|-2673.7473339726|-2683.5248155251|2451.8867413922|2451.8867413922|2451.8867413922|2430.9596735795|2430.9596735795|2430.9596735795|2430.9596735795|2430.9596735795|2430.9596735795|2430.9596735795|2430.9596735795|2430.9596735795|2390.3510313215|2390.3510313215||2390.3510313215|2390.3510313215|2390.3510313215|2390.3510313215|2390.3510313215|2390.3510313215|2390.3510313215|2363.5844792461|2340.8526141839|2340.8526141839|2340.8526141839|2340.8526141839|2340.8526141839|2340.8526141839|2340.8526141839|2273.3362379821|2243.5958199801|-2388.8998657895|-2388.8998657895||-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2388.8998657895|-2457.0299942243|-2457.0299942243|-2457.0299942243|-2460.5333269159|-2479.6723643346|-2479.6723643346|-2479.6723643346|-2479.6723643346|-2479.6723643346|-2545.0804048162|2355.5719617332|2355.5719617332|2355.5719617332|2355.5719617332|2355.5719617332|2329.0244019257|2297.999335473|-2452.4020549716|-2452.4020549716|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|-2453.1106058848|||-2453.1106058848|-2453.1106058848|-2460.9667973887||-2460.9667973887|-2493.4311459783|-2493.4311459783|-2493.4311459783|-2493.4311459783|-2493.4311459783|-2542.3123844203|-2550.9304271337|-2568.950474593|-2589.3616384366|-2626.6779486872|-2626.6779486872|-2643.3643874302|2459.352827762|2459.352827762|2459.352827762|2459.352827762|2459.352827762|2459.352827762|2459.352827762|2459.352827762|2449.9779942872|2449.9779942872|2449.9779942872|2449.9779942872|2449.9779942872|2449.9779942872||2427.8088825413|2423.5098694903|2393.8720772115|2360.0056508784|2360.0056508784|2338.2840565315|2316.3711739239|2308.9490714922|2308.9490714922|2308.9490714922|2308.9490714922|2308.9490714922|2308.9490714922|2308.9490714922|2308.9490714922|2308.9490714922|2308.9490714922||2285.7452768776|2285.7452768776|2285.7452768776|2219.6997217043|2180.5884223364|-2339.1299837539|-2366.5327049305|2238.5014161796||2238.5014161796|2238.5014161796|2238.5014161796|2238.5014161796|2238.5014161796|2238.5014161796|2238.5014161796|2238.5014161796|2238.5014161796|2201.2170411978|2164.063476765|2147.357312111|2147.357312111|2129.7886692726|2088.1801183149|2088.1801183149|2084.3443926164|2084.3443926164|2084.3443926164|2084.3443926164|2084.3443926164|2084.3443926164|2062.9348396192|2062.9348396192||2062.9348396192|2062.9348396192||||2062.9348396192|2062.9348396192|2052.5587302193|2010.1174340761|-2145.1230837098|-2145.1230837098|-2145.1230837098|-2145.1230837098|-2145.1230837098|-2145.1230837098|-2184.1755780369
04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH||-1356.7980549512|-1356.7980549512|-1356.7980549512|-1381.0861521965|-1381.0861521965|-1381.0861521965|-1386.2623913294|-1412.244021028|-1412.244021028|-1412.244021028|-1427.2989122533|-1460.4987913926|-1527.4986571029|-1554.1752808842|-1554.1752808842|-1554.1752808842|-1554.1752808842|-1554.1752808842|-1554.1752808842||-1554.1752808842|-1554.1752808842|-1554.1752808842|-1554.1752808842|-1554.1752808842|-1554.1752808842|-1554.1752808842|-1582.5280898713|-1605.3645443014|-1643.0161603349|-1644.3790670388|-1666.4489633765|1533.9353351413|1533.9353351413||1533.9353351413|1533.9353351413|1533.9353351413|1533.9353351413|1533.9353351413|1494.3725946014|1470.7473273349|-1610.674505654|-1610.674505654|-1610.674505654|-1610.674505654|-1610.674505654|-1610.674505654|-1610.674505654||-1610.674505654|-1610.674505654|-1610.674505654|-1610.674505654||-1655.1105618377|-1662.0809405404|-1662.0809405404|-1686.488815482|-1686.488815482|-1720.2375727577|-1747.2084141753|-1793.6482379725|-1900.2202644139|-1930.4200795234|-1930.4200795234|-1935.1334216926|-1976.537135214|-2019.4301502378|-2078.4779447087|-2129.0310496763|-2139.9233885292|-2143.6483923507|-2143.6483923507|-2143.6483923507|-2143.6483923507|-2143.6483923507|-2143.6483923507|-2150.8593248341||-2161.8159164823|-2175.0454627581|-2281.4872602992|-2281.4872602992|-2281.4872602992|-2545.2080669991|-2587.3503008784|-2587.3503008784|-2587.3503008784|-2587.3503008784|-2587.3503008784|-2587.3503008784|2426.4898855656|2426.4898855656|2426.4898855656|2426.4898855656|2426.4898855656|2426.4898855656|2426.4898855656||2426.4898855656|2426.4898855656|2306.9604490603|-2476.4557246451|-2476.4557246451|-2476.4557246451|-2476.4557246451|-2476.4557246451|-2476.4557246451|-2476.4557246451|-2476.4557246451|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2484.6849571314|-2503.7713953786|-2503.7713953786|-2503.7713953786|-2503.7713953786|-2503.7713953786|-2503.7713953786|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|2338.8974228927|-2568.8436516973|-2568.8436516973|-2568.8436516973|||-2568.8436516973|-2568.8436516973|-2568.8436516973||-2568.8436516973|-2568.8436516973|-2580.9767304905|-2580.9767304905|-2584.4185894338|-2685.7984327043|2410.059149682|2410.059149682|2410.059149682|2410.059149682|2410.059149682|2342.225852789|2342.225852789|2342.225852789|2342.225852789|2342.225852789|2342.225852789|2299.1879402304|2299.1879402304|2299.1879402304|2299.1879402304|2299.1879402304|2299.1879402304|2299.1879402304|2299.1879402304|2299.1879402304|2286.1652987307||2286.1652987307|2286.1652987307|2286.1652987307|2286.1652987307|2286.1652987307|2286.1652987307|2286.1652987307|2286.1652987307|2286.1652987307|2260.1766786429|2260.1766786429|2260.1766786429|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944||-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944||-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2430.1151033271|-2442.9322263297|-2442.9322263297|-2462.1469181441|2328.2024567228|2328.2024567228|2328.2024567228|2328.2024567228|2289.0582852476|2220.1244262316|2220.1244262316|2188.2493624796|2177.8326249773|2106.1473610859|2046.0886769983|2046.0886769983|2046.0886769983||2046.0886769983|2046.0886769983||||2046.0886769983|2046.0886769983|2046.0886769983|2046.0886769983|2046.0886769983|2046.0886769983|2046.0886769983|2046.0886769983|2045.5872991896|2045.5872991896|-2191.9011595952
04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500||-3933.2928357075|-3933.2928357075|-3960.2627601327|-3960.2627601327|-4019.1808445919|-4087.0898273243|-4106.0442525826|-4139.6602806473|-4163.6780896081|-4228.8089884534|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008||3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008||3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3887.7442314008|3786.6047015564|3660.2274461738|-3960.0160907331||-3960.0160907331|-3960.0160907331|-3960.0160907331|-3960.0160907331||-3960.0160907331|-3960.0160907331|-3960.0160907331|3585.6878665857|3585.6878665857|3585.6878665857|3585.6878665857|3585.6878665857|3585.6878665857|3538.8754073174|3493.6473854784|3493.6473854784|3493.6473854784|3493.6473854784|3493.6473854784|3493.6473854784|3493.6473854784|3475.683715102|3475.683715102|3475.683715102|3475.683715102|3353.2144630889|3353.2144630889|3304.6827367654||-3924.4398012406|-3924.4398012406|-3924.4398012406|-3924.4398012406|-3924.4398012406|-4262.0997791562|-4467.6893921255|-4467.6893921255|-4467.6893921255|-4467.6893921255|-4467.6893921255|-4503.0437690284|-4638.9375211426|-4723.3750234918|-4735.8854917583|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931||4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4397.5285119931|4367.7539022145|4341.9251672222|4341.9251672222|4341.9251672222|4341.9251672222|4318.0279635802|4187.7532928669|4146.003658741|-4449.0216294169|-4449.0216294169|-4449.0216294169|-4449.0216294169|-4449.0216294169|-4449.0216294169|-4534.6351437966|-4565.9279375517|-4579.419930613|-4608.8554784589|-4667.450531621|-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|||-4681.927987602|-4681.927987602|-4681.927987602||-4681.927987602|-4681.927987602|-4681.927987602|-4681.927987602|-4686.0009160774|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4315.6318936056|4306.099648293|4306.099648293|4306.099648293|4291.6940536589||4181.9846830214|4181.9846830214|4181.9846830214|4181.9846830214|4181.9846830214|4181.9846830214|4181.9846830214|4181.9846830214|4181.9846830214|4175.0245994807|4175.0245994807|4175.0245994807|4086.3606660896|3997.9155227567|3997.9155227567|3997.9155227567|3936.9894697296||3847.182744144|3781.5908689896|3781.5908689896|3781.5908689896|3781.5908689896|3620.2676322106|3581.299545939|3581.299545939||-3883.6478073786|-3883.6478073786|-3883.6478073786|-3883.6478073786|-3883.6478073786|-3883.6478073786|3662.3222438734|3662.3222438734|3662.3222438734|3662.3222438734|3662.3222438734|3662.3222438734|3662.3222438734|3662.3222438734|3662.3222438734|3662.3222438734|3662.3222438734|3662.3222438734|3626.9413820815|3587.1293134239|3565.7086395731|3565.7086395731|3565.7086395731|3565.7086395731||3515.0087648465|3515.0087648465||||3515.0087648465|3474.1486276072|3471.5540306747|3422.8413958947|3422.8413958947|3407.1638449772|3407.1638449772|3407.1638449772|3407.1638449772|3407.1638449772|3407.1638449772
04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-386.12897980603|-388.83775364461|-393.51971813377|-395.76385305173|-395.76385305173|-397.17650983341|-401.47947096833|-404.68363976457|-404.68363976457|-404.68363976457|-409.87070745868|-415.09524169943|-421.569945787|-421.569945787|-421.569945787|-423.51662154926|-423.51662154926|-423.51662154926|-423.51662154926||-423.51662154926|398.0046058664|398.0046058664|398.0046058664|398.0046058664|398.0046058664|398.0046058664|398.0046058664|398.0046058664|398.0046058664|398.0046058664|398.0046058664|398.0046058664|398.0046058664||395.00159643385|395.00159643385|395.00159643385|395.00159643385|395.00159643385|390.35178161433|389.07371957621|389.07371957621|389.07371957621|389.07371957621|389.07371957621|-417.92908298786|-417.92908298786|-417.92908298786||-417.92908298786|-417.92908298786|-417.92908298786|-417.92908298786||-417.92908298786|-417.92908298786|-417.92908298786|383.32151780123|383.32151780123|383.32151780123|383.32151780123|383.32151780123|383.32151780123|383.32151780123|383.32151780123|379.56675789628|379.56675789628|379.56675789628|379.56675789628|379.56675789628|379.26524055005|379.26524055005|379.26524055005|379.26524055005|379.26524055005|377.9558140172|370.69534856892|367.32261087736||364.05693763372|364.05693763372|352.41881077683|-398.38658605066|-398.38658605066|359.51200236139|359.51200236139|356.61732216345|356.61732216345|356.61732216345|356.61732216345|356.61732216345|356.61732216345|356.61732216345|356.61732216345|356.61732216345|356.61732216345|356.09145652439|347.56723483582||347.56723483582|342.30802412585|340.59791337051|340.59791337051|340.59791337051|340.59791337051|329.46434615495|323.41744025799|323.41744025799|323.41744025799|323.41744025799|315.88605015645|311.47893410667|-336.05746504527|-336.05746504527|-336.05746504527|-336.05746504527|-336.05746504527|-336.05746504527|-336.05746504527|-338.49161494287|-342.11193919536|-342.11193919536|-342.11193919536|-342.11193919536|-342.11193919536|-344.90214957524|-345.20766076654|-345.20766076654|-345.20766076654|-345.20766076654|-345.20766076654|-348.20406721445|-348.20406721445|-348.20406721445|-349.87674202756|-350.48527298852|-353.53429165448|-353.53429165448|-353.53429165448|-353.53429165448|-360.72144297059|-362.7520470957|-362.7520470957|-362.7520470957|-363.08607866921|-363.08607866921|-363.08607866921|-368.00674695613|||-368.41994674579|336.76234359367|336.76234359367||336.76234359367|336.76234359367|336.76234359367|336.76234359367|329.94220155925|329.94220155925|329.94220155925|329.94220155925|329.94220155925|329.94220155925|329.94220155925|328.22852616933|328.22852616933|328.22852616933|328.22852616933|324.41609269193|324.41609269193|320.18455930343|317.10541649488|317.10541649488|317.10541649488|317.10541649488|317.10541649488|317.10541649488|317.10541649488|317.10541649488|316.65602070124||307.73768601926|307.73768601926|305.12520160181|299.455785322|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568||-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-325.23174849568|-330.41305320592|-332.70893105237||-334.81548064249|-336.12276440746|-337.80307665011|-339.70070283379|-339.70070283379|-360.21189135937|-360.6822121986|-360.6822121986|-360.6822121986|-360.6822121986|-360.6822121986|-360.6822121986|-360.6822121986|-360.6822121986|335.35186539617|335.35186539617|335.35186539617|335.35186539617|335.35186539617|335.35186539617|335.15225433929|335.15225433929|335.15225433929|335.15225433929||332.35250753411|-357.99952901684||||-357.99952901684|-357.99952901684|-357.99952901684|-357.99952901684|-357.99952901684|-357.99952901684|-357.99952901684|-357.99952901684|-357.99952901684|-358.03282392116|-358.80868782039
04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE||-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549|-3396.9795679549||-3396.9795679549|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918||3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3201.2388907918|3123.3765453242|-3379.3953882914|-3379.3953882914|-3379.3953882914|-3379.3953882914|-3379.3953882914|-3379.3953882914|-3379.3953882914|-3379.3953882914||-3379.3953882914|-3379.3953882914|-3379.3953882914|-3379.3953882914||-3412.61370136|-3412.61370136|-3412.61370136|-3453.7946930371|-3453.7946930371|3239.1698780109|3239.1698780109|3239.1698780109|3239.1698780109|3215.2998644565|3177.4998493962|3114.6109437735|3079.2899375261|3050.9814043532|3050.9814043532|3035.3914984979|3035.3914984979|3035.3914984979|3035.3914984979|3035.3914984979|3035.3914984979|-3408.0108982739|-3408.0108982739|-3408.0108982739||-3408.0108982739|-3408.0108982739|-3408.0108982739|-3408.0108982739|-3408.0108982739|-3762.5676647488|-3894.2974052764|-4003.8100395881|-4003.8100395881|-4003.8100395881|-4003.8100395881|-4003.8100395881|-4126.622266209|3926.3712537012|3926.3712537012|3926.3712537012|3926.3712537012|3926.3712537012|3926.3712537012||3926.3712537012|3926.3712537012|3926.3712537012|3926.3712537012|3926.3712537012|3926.3712537012|3913.968059668|3868.8533996311|3861.3371107012|-4052.8545645995|-4052.8545645995|-4052.8545645995|-4052.8545645995|-4052.8545645995|-4052.8545645995|-4052.8545645995|-4061.8939606661|-4090.493289629|-4129.9925440323|-4166.2139378136|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|3952.1987288635|||3952.1987288635|3922.9490479797|3922.9490479797||3641.7243394294|3641.7243394294|3641.7243394294|3641.7243394294|3641.7243394294|3641.7243394294|3641.7243394294|3641.7243394294|3641.7243394294|3641.7243394294|3592.6381549216|3585.053277681|3585.053277681|3560.2814196455|3530.2267040297|3530.2267040297|3530.2267040297|3530.2267040297|3530.2267040297|3530.2267040297|3530.2267040297|3530.2267040297|3530.2267040297|3509.4076872835|3509.4076872835|3509.4076872835|3444.6196525372||-3604.6002067262|-3604.6002067262|-3604.6002067262|-3604.6002067262|-3604.6002067262|-3604.6002067262|3442.7699137126|3442.7699137126|3442.7699137126|3442.7699137126|3442.7699137126|3442.7699137126|3442.7699137126|3442.7699137126|3442.7699137126|3442.7699137126|3442.7699137126||3411.3098953533|3411.3098953533|3411.3098953533|3392.5665503926|3341.2961671029|3283.7735190032|3239.9705766702|3223.5235729922||3223.5235729922|3223.5235729922|3223.5235729922|3223.5235729922|3223.5235729922|3223.5235729922|3223.5235729922|3207.470636658|3205.8871025345|3205.8871025345|3205.8871025345|3205.8871025345|3205.8871025345|3205.8871025345|3190.8499505174|3190.8499505174|3190.8499505174|3190.8499505174|3172.3888339083|3158.2653710092|3137.6837455658|3093.6486061842|3024.4984513157|-3151.0855872693||-3151.0855872693|-3151.0855872693||||-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3192.2661571226
04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE||543.12701393393|543.12701393393|543.12701393393|543.12701393393|543.12701393393|533.58273325177|533.58273325177|532.11515154414|532.11515154414|532.11515154414|532.11515154414|532.11515154414|532.11515154414|-616.7187977009|-616.7187977009|-616.7187977009|-616.7187977009|-616.7187977009|-616.7187977009||-616.7187977009|-616.7187977009|-670.71714362263|-670.71714362263|-670.71714362263|-676.96349291403|606.34278664494|606.34278664494|606.34278664494|606.34278664494|606.34278664494|597.79918651449|597.79918651449|597.79918651449||597.79918651449|597.79918651449|589.77687390498|588.02985989443|-658.38926586987|-658.38926586987|-658.38926586987|-658.38926586987|-658.38926586987|-658.38926586987|-658.38926586987|-658.38926586987|-658.38926586987|-658.38926586987||-658.38926586987|-658.38926586987|-658.38926586987|-658.38926586987||-658.38926586987|-658.38926586987|-658.38926586987|564.4693828483|564.4693828483|564.4693828483|564.4693828483|564.4693828483|564.4693828483|564.4693828483|564.4693828483|563.910425387|557.1536738104|557.1536738104|557.1536738104|557.1536738104|544.72630423377|516.75144914864|503.27938794293|488.69931993659|449.22146659621|427.02385177357|423.08205752619|413.42450836243||-488.31050760821|-488.31050760821|-488.31050760821|-488.31050760821|-488.31050760821|424.36357085407|424.36357085407|376.48988589319|376.48988589319|376.48988589319|376.48988589319|376.48988589319|376.48988589319|376.48988589319|374.54181663342|374.54181663342|374.54181663342|374.54181663342|364.93535181491||359.81705757213|358.57450841347|355.80500934831|351.80934066983|351.80934066983|351.80934066983|342.93219304278|342.93219304278|342.93219304278|342.93219304278|342.93219304278|329.92465893642|327.74962104046|315.33291226718|308.79989168788|308.79989168788|300.92579220726|300.92579220726|299.79856933608|299.79856933608|299.79856933608|299.79856933608|299.79856933608|296.33174370675|285.86860411861|284.65877051681|284.65877051681|283.89863390756|278.22070434174|-332.51892408541|-332.51892408541|-332.51892408541|-344.3543600949|-352.50484454989|-355.44982727766|-356.6109191974|-360.40102133044|-365.22335703382|-389.5259522598|-404.97328028867|-407.63697809852|-419.48638121245|-419.48638121245|-419.48638121245|-419.48638121245|-419.48638121245|-419.48638121245|-419.48638121245|-419.48638121245|||370.1942644548|370.1942644548|370.1942644548||368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783|368.0648884783||354.07392109506|-392.9446738301|-392.9446738301|-392.9446738301|-392.9446738301|-392.9446738301|-392.9446738301|-392.9446738301|-392.9446738301|-394.71630425567|-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699||-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699||-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699|-396.89727845221|-410.71919828023|-438.41022031137|-477.40024479041|-487.33360532267|451.96987203663|451.96987203663|451.96987203663|451.96987203663|451.96987203663|451.96987203663|451.96987203663|451.96987203663|451.96987203663|451.96987203663|446.74430226292|441.59173118879|441.59173118879|438.60594127405|438.60594127405||438.60594127405|419.22557102065||||-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-494.5876184464
04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2772.3391674404|2772.3391674404|2772.3391674404|2772.3391674404|2772.3391674404|2730.0157416005|2709.6286017783|2660.4206686426|2648.1116853808|2648.1116853808|2648.1116853808|2609.2907615342|2513.2725451039|2513.2725451039|2447.8028278933|2420.1005869592|2420.1005869592|2420.1005869592|2369.861763288||-2435.8717674879|-2435.8717674879|-2435.8717674879|-2435.8717674879|-2435.8717674879|-2435.8717674879|-2435.8717674879|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649||-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649||-2466.6524901649|-2466.6524901649|-2466.6524901649|-2466.6524901649||-2466.8916557388|-2468.9958712824|-2468.9958712824|2286.2931448976|2286.2931448976|2286.2931448976|2286.2931448976|2286.2931448976|2286.2931448976|2253.2146054418|2179.3217838243|2142.1801052322|2142.1801052322|2142.1801052322|2142.1801052322|2142.1801052322|2142.1801052322|2142.1801052322|2136.9325860525|2136.9325860525|2136.9325860525|2059.8417622805|1965.1019580895|-2240.0190932023||-2240.0190932023|-2240.0190932023|-2240.0190932023|-2240.0190932023|-2240.0190932023|-2420.0173990152|-2420.0173990152|-2420.7407011358|-2420.7407011358|-2420.7407011358|-2420.7407011358|-2455.4063345954|-2524.0070384393|-2558.1744871548|-2563.1938746164|-2567.9062958049|-2567.9062958049|-2567.9062958049|-2567.9062958049||-2567.9062958049|-2567.9062958049|-2567.9062958049|-2567.9062958049|-2567.9062958049|-2601.5069953388|-2624.3966614875|-2628.3851794306|-2640.1224215896|-2659.3579278883|-2659.3579278883|-2682.6350066885|-2682.6350066885|-2682.6350066885|-2682.6350066885|2514.324721854|2514.324721854|2514.324721854|2514.324721854|2514.324721854|2514.324721854|2514.324721854|2514.324721854|2514.324721854|2451.0274687267|2406.5305208074|2388.6775089017|2388.6775089017|2388.6775089017|2388.6775089017|2388.6775089017|2388.6775089017|2388.6775089017|2350.197232113|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|||2305.0937328446|2305.0937328446|2305.0937328446||2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2305.0937328446|2294.4652587162|2259.1280652402|-2431.4362669711|-2431.4362669711|-2431.4362669711|-2431.4362669711|-2437.5665527725|-2437.5665527725|-2437.5665527725|-2470.2128364139|2287.720389007|2287.720389007|2287.720389007|2245.0226544523|2234.5927832744|2234.5927832744|2212.4364258604||2161.2349176227|2151.9276862474|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2139.4005776177|2106.5839751308|2098.3988612565||2065.1098458405|2028.2621553586|2028.2621553586|2024.5412837318|1998.5180930354|1981.4624047124|1981.4624047124|1981.4624047124||1952.1449440894|1952.1449440894|1944.1054934327|1932.8116593697|1896.2629548552|1857.2911139142|1857.2911139142|1857.2911139142|1857.2911139142|1857.2911139142|1854.3453191803|1854.3453191803|1854.3453191803|1854.3453191803|1842.1059102003|1819.7325976925|1819.7325976925|1819.7325976925|1819.7325976925|1819.7325976925|1819.7325976925|1805.7862196584|-1874.1744170948|-1874.1744170948||-1874.1744170948|-1874.1744170948||||-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1879.7400211047
04782|949876|/equities/sumitomo-forestry|TOPIX500||-5820.8227477129|-5820.8227477129|-5820.8227477129|-5820.8227477129|-5820.8227477129|-5820.8227477129|-5841.2474974588|-5935.9166635294|-5935.9166635294|-5954.1851816994|-6082.2613129993|-6147.8459033325|-6197.7798833723|-6197.7798833723|-6197.7798833723|-6197.7798833723|-6197.7798833723|-6319.5554115708|-6319.5554115708||-6448.3393461898|-6462.6164767775|-6462.6164767775|-6576.1849741972|-6669.3721935525|-6673.0246595027|-6727.4162883364|-6830.7958759293|-6884.4837523571|-6884.4837523571|-6884.4837523571|-6884.4837523571|-6884.4837523571|-6952.7041692856||-7002.8935214285|-7107.770579365|6394.4864166774|6394.4864166774|6394.4864166774|6394.4864166774|6394.4864166774|6394.4864166774|6394.4864166774|6394.4864166774|6386.8737963083|6284.4709140031|6284.4709140031|6284.4709140031||6204.6343488923|5928.0381654359|5712.2646282622|5577.4606980691||5540.0118867434|5476.4576519371|5444.5085021524|5438.765563162|5438.765563162|5438.765563162|5438.765563162|5438.765563162|5438.765563162|5338.020291361|5338.020291361|5338.020291361|5338.020291361|5217.4114348456|5203.4015942728|4895.0017714143|4862.1686349047|4816.263746796|4816.263746796|-5636.05192202|-5636.05192202|-5636.05192202|-5636.05192202|-5636.05192202||-5636.05192202|-5636.05192202|-5636.05192202|-5636.05192202|-5636.05192202|-6347.4465800222|5886.7247112453|5886.7247112453|5886.7247112453|5886.7247112453|5886.7247112453|5886.7247112453|5886.7247112453|5886.7247112453|5862.305234717|5785.0613719078|5626.0126354531|5573.5695949479|5342.2439943866||5253.3822159851|-5434.2068543964|-5434.2068543964|-5434.2068543964|-5434.2068543964|-5434.2068543964|-5434.2068543964|-5434.2068543964|-5434.2068543964|-5540.5587851803|-5540.5587851803|-5540.5587851803|-5574.9832006982|-5574.9832006982|-5574.9832006982|-5574.9832006982|-5574.9832006982|-5679.5924452203|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5762.3694427481|-5902.3549363867|-5991.7832626519|5496.9241009129|5496.9241009129|5496.9241009129|5496.9241009129|5496.9241009129|5445.6674909642|5445.6674909642|5445.6674909642|5382.021249608|5382.021249608|5382.021249608|5333.6902773422|5202.6558637135|5139.5620707928|5059.2356342142|||4857.0951491269|4840.2723879188|4477.8582087987||4379.4360602453|4379.4360602453|4379.2622891614|-4775.5668187086|-4775.5668187086|-4775.5668187086|-4834.3520207874|-4912.6133564304|-5056.9037293671|4677.5286094084|4677.5286094084|4677.5286094084|4677.5286094084|4634.6428993427|4627.8809992696|4578.1491206788|4578.1491206788|4578.1491206788|4578.1491206788|4578.1491206788|4539.3323563098|4401.0915070109|4300.2683411232|4267.1177518837|4267.1177518837|4267.1177518837|4222.0752798708||-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806|-4390.9351077806||-4390.9351077806|-4390.9351077806|-4390.9351077806|-4437.0390086452|-4441.0605045002|-4441.0605045002|-4457.9005605558|-4530.6117339509||-4542.5130377232|-4567.2922641369|-4598.2136268187|-4614.9595853542|-4684.1795234784|-4684.1795234784|-4684.1795234784|-4684.1795234784|-4716.7550260871|-4718.2278067634|-4725.4777870555|-4725.4777870555|-4725.4777870555|4349.7469032717|4319.0037651302|4319.0037651302|4319.0037651302|4319.0037651302|4319.0037651302|4298.504183478|4169.5046483089|4135.7273870098|4034.4900599458|4034.4900599458||4034.4900599458|4034.4900599458||||4034.4900599458|4034.4900599458|4034.4900599458|4034.4900599458|4034.4900599458|4001.655622162|3953.5618024022|3945.7353360025|3894.9750836796|3894.9750836796|3894.9750836796
04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500||-3347.4229519982|-3347.4229519982|-3368.0255022202|-3426.8940770851|-3426.8940770851|-3426.8940770851|-3426.8940770851|-3426.8940770851|-3426.8940770851|-3443.1600856501|-3485.6148105942|-3485.6148105942|-3485.6148105942|-3485.6148105942|-3485.6148105942|-3485.6148105942|-3485.6148105942|-3485.6148105942|-3485.6148105942||-3485.6148105942|-3564.8490162309|-3564.8490162309|-3564.8490162309|-3564.8490162309|-3564.8490162309|-3573.4989069233|3385.8808063201|3385.8808063201|3385.8808063201|3385.8808063201|3385.8808063201|3385.8808063201|3385.8808063201||3385.8808063201|3385.8808063201|3385.8808063201|3385.8808063201|3385.8808063201|3334.7232176791|3334.7232176791|3302.4201610717|3302.4201610717|3302.4201610717|3302.4201610717|-3506.8716977432|-3506.8716977432|-3506.8716977432||-3506.8716977432|-3506.8716977432|-3506.8716977432|-3506.8716977432||-3522.3176899578|-3522.3176899578|-3522.3176899578|-3522.3176899578|-3522.3176899578|-3608.6863221754|-3609.0403579726|-3619.2115088585|-3711.5898612599|-3711.5898612599|-3711.5898612599|-3722.766512511|-3759.6875051054|-3759.6875051054|-3759.6875051054|-3759.6875051054|-3759.6875051054|-3759.6875051054|-3759.6875051054|-3759.6875051054|-3759.6875051054|-3759.6875051054|-3759.6875051054|-3759.6875051054||-3759.6875051054|-3759.6875051054|-3759.6875051054|-3759.6875051054|-3759.6875051054|-4085.0972278948|-4275.8302532165|-4292.3853120202|-4292.3853120202|-4292.3853120202|-4292.3853120202|-4316.0392355781|-4447.4324839756|4164.1690647164|4164.1690647164|4164.1690647164|4164.1690647164|4164.1690647164|-4388.5962281414||-4388.5962281414|-4388.5962281414|-4388.5962281414|4154.3137050123|4154.3137050123|4154.3137050123|4154.3137050123|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4324.652724068|-4345.2252489644|-4397.5280544049|-4399.3748733499|-4399.3748733499|-4399.3748733499|-4399.3748733499|-4470.1387481666|-4484.7822334247|-4484.7822334247|-4484.7822334247|-4505.5913704719|-4541.045967191|-4596.2331511536|-4596.2331511536|-4596.2331511536|-4611.4812790595|-4652.5015790858|-4652.5015790858|-4663.5327799056|-4663.5327799056|-4663.5327799056|-4663.5327799056|-4663.5327799056|||-4663.5327799056|-4721.3141998952|-4766.182444328||-4799.4249381422|-4829.0055769652|-4829.0055769652|-4829.0055769652|-4829.0055769652|-4829.0055769652|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4523.7701016224|4465.1890018026|4451.443212102|4451.443212102|4389.5643309153||4389.5643309153|4389.5643309153|4389.5643309153|4389.5643309153|4389.5643309153|4389.5643309153|4389.5643309153|4389.5643309153|4389.5643309153|4255.0714787948|4213.6195472212|4213.6195472212|4213.6195472212|4213.6195472212|4213.6195472212|4213.6195472212|4211.2439413569||4184.5488237299|4179.4429922592|4179.4429922592|4122.5477691769|4050.6086324187|4037.5095915764|3760.5056686128|3760.5056686128||3719.9507429031|3712.8341587812|3707.8712875347|3702.5236528163|3682.1929475737|3616.2699417485|3612.6727675908|3612.6727675908|3588.7475195453|3555.393545268|3555.393545268|3555.393545268|3555.393545268|3555.393545268|3509.8261614089|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811||-3699.5498594811|-3699.5498594811||||-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811
04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-3983.1767110239|-4017.5885321283|-4017.5885321283|-4055.0428134758|-4125.5525618624|-4125.5525618624|-4125.5525618624|-4125.5525618624|-4125.5525618624|-4125.5525618624|-4125.5525618624|-4176.8361798471|-4322.6513109412|-4558.8262024931|-4558.8262024931|-4558.8262024931|-4558.8262024931|-4558.8262024931|-4558.8262024931||-4558.8262024931|-4563.8459711309|-4563.8459711309|-4563.8459711309|-4563.8459711309|-4563.8459711309|-4593.1066345899|4285.7513662137|4285.7513662137|4285.7513662137|4285.7513662137|4285.7513662137|4285.7513662137|4285.7513662137||4285.7513662137|4285.7513662137|4285.7513662137|4285.7513662137|4285.7513662137|4252.6560076712|4252.6560076712|4176.6177863013|4075.4086514459|3990.7514215382|3990.7514215382|3816.2238017091|3787.5264463434|3642.4738292704||3615.1375880783|3524.4862089759|-3808.5416959206|-3808.5416959206||-3808.5416959206|-3808.5416959206|-3808.5416959206|-3933.4712295316|-3933.4712295316|-4075.9124772573|-4144.5138636192|-4210.7931817992|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771|-4264.6858178771||-4264.6858178771|-4322.317575419|-4401.5426274609|-4401.5426274609|-4401.5426274609|-4748.8806971787|-4826.5676763006|-4826.5676763006|-4826.5676763006|-4826.5676763006|-4826.5676763006|-4909.1863070006|-5072.3181188896|-5150.7423543218|-5221.6581714686|4918.3691037759|4918.3691037759|4918.3691037759|4918.3691037759||4918.3691037759|4918.3691037759|4918.3691037759|4918.3691037759|4918.3691037759|4895.4101153066|4807.455683674|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5061.446945213|-5093.7188280144|-5161.7986977938|-5207.1096642153|-5256.1168694017|-5256.1168694017|-5287.393510839|-5287.393510839|-5287.393510839|-5489.88167871|-5534.1168432236|-5534.1168432236|-5534.1168432236|5032.9481732505|5032.9481732505|5032.9481732505|5032.9481732505|5032.9481732505|5032.9481732505|5032.9481732505|4887.7201925005|-5438.7782858295|-5438.7782858295|-5438.7782858295|-5438.7782858295|-5438.7782858295|-5438.7782858295|5016.4295448278|5016.4295448278|5016.4295448278|||5016.4295448278|5016.4295448278|5016.4295448278||5016.4295448278|5016.4295448278|5016.4295448278|5016.4295448278|5016.4295448278|5016.4295448278|5016.4295448278|5016.4295448278|5016.4295448278|5016.4295448278|4982.6969689232|4982.6969689232|4946.4410765813|4791.3789739793|4729.9766446904|4729.9766446904|4729.9766446904|4467.7518274337|4375.5575860375|4320.0425704985|4320.0425704985|4320.0425704985|4320.0425704985|4320.0425704985|4320.0425704985|4320.0425704985|4272.158411665||4160.7315685167|4125.6461872408|4054.7735413786|4027.7483793096|-4158.9713136823|-4158.9713136823|-4158.9713136823|-4158.9713136823|-4158.9713136823|-4158.9713136823|-4158.9713136823|-4158.9713136823|-4158.9713136823|-4158.9713136823|-4184.1623204|-4184.1623204|-4184.1623204||-4184.1623204|-4184.1623204|-4184.1623204|-4184.1623204|-4184.1623204|-4184.1623204|-4184.1623204|-4184.1623204||-4184.1623204|-4184.1623204|-4198.5136893333|-4235.3485437037|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757||4040.4472086757|4040.4472086757||||4040.4472086757|4040.4472086757|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749
04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE||3510.2524391346|3510.2524391346|3510.2524391346|3510.2524391346|3510.2524391346|3488.0956038698|3488.0956038698|3423.0506709665|3420.0432079318|3420.0432079318|3420.0432079318|3420.0432079318|3420.0432079318|3420.0432079318|3363.1591199242|3353.770518425|3353.770518425|3241.2829994124|-3478.4908025051||-3478.4908025051|-3478.4908025051|-3478.4908025051|-3478.4908025051|-3478.4908025051|-3478.4908025051|-3497.6008916723|-3543.1676574136|-3569.8529526818|-3630.1699474243|-3639.1886934284|-3639.1886934284|-3639.1886934284|-3639.1886934284||-3639.1886934284|-3639.1886934284|-3652.5744450973|-3652.5744450973|-3652.5744450973|-3652.5744450973|-3659.6382723304|-3678.2150165072|-3678.2150165072|-3678.2150165072|-3678.2150165072|-3681.5864401323|-3681.5864401323|-3690.3799575252||-3690.3799575252|-3690.3799575252|-3690.3799575252|-3714.5888416947||-3749.1557887428|-3749.1557887428|-3749.1557887428|3463.6064033794|3463.6064033794|3463.6064033794|3463.6064033794|3463.6064033794|3463.6064033794|3383.9515593105|3323.8828323567|3323.8828323567|3323.8828323567|3323.8828323567|3323.8828323567|3323.8828323567|3264.9809248407|3239.3676942675|3220.7418825194|3190.415904345|3190.415904345|-3583.3478295014|-3583.3478295014|-3583.3478295014||-3583.3478295014|-3583.3478295014|-3583.3478295014|-3583.3478295014|-3583.3478295014|-3926.7270590741|-3926.7270590741|-3926.7270590741|-3926.7270590741|-3926.7270590741|-3926.7270590741|-3970.3633989712|3695.3846926281|3695.3846926281|3681.5118771957|3681.5118771957|3681.5118771957|3681.5118771957|3636.0279522575||3636.0279522575|3636.0279522575|3589.7094227367|3589.7094227367|3589.7094227367|3589.7094227367|3570.6215808185|3558.3291121216|3558.3291121216|3515.8101245796|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3483.3188438492|3426.0891514373|3426.0891514373|3426.0891514373|3426.0891514373|3426.0891514373|3426.0891514373|3426.0891514373|3426.0891514373|3426.0891514373|3426.0891514373|3387.8040486109|3387.8040486109|3387.8040486109|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|||3156.0025542037|3156.0025542037|3156.0025542037||3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3156.0025542037|3150.7806157819|3081.157473444||3081.157473444|3081.157473444|3081.157473444|3081.157473444|3081.157473444|3081.157473444|3081.157473444|3081.157473444|3081.157473444|3010.34163716|2962.2129301777|2916.7921446419|2911.2690496021|2865.4370982742|2865.4370982742|2859.3745536381|2843.6953619152||2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152||2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2804.8281799058|2803.6424221176|2796.2900273057|2796.2900273057|2760.9889192285|2747.8898673202|2747.8898673202|2747.8898673202|2747.8898673202|2747.8898673202|2747.8898673202|2746.9504352815|2746.9504352815|2746.9504352815|2685.1393725349|2675.0159694833||2657.8232994259|-2781.5307246539||||-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2855.1730273932
04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE||3465.8915070463|3465.8915070463|3465.8915070463|3465.8915070463|3465.8915070463|3394.212785607|3379.8305995148|3379.8305995148|3360.5895550164|3357.9994506376|3357.9994506376|3321.4993895973|3305.7708513547|3305.7708513547|3261.8502762067|3261.8502762067|3261.8502762067|-3485.8183861978|-3485.8183861978||-3485.8183861978|-3485.8183861978|-3485.8183861978|-3485.8183861978|-3485.8183861978|-3485.8183861978|-3521.0204291087|-3582.1893656763|-3640.2659618626|-3721.0177354029|-3810.4725128431|-3810.4725128431|-3825.4694587145|-3911.7647638451||-3911.7647638451|-3936.683070939|-3979.9256343766|-4108.4729270852|-4183.5591692409|-4183.5591692409|-4239.8990769344|-4377.2767521493|-4522.5852801659|-4594.2892001843|-4687.2657779826|-4870.9599817211|-5023.7337334878|-5281.2045552209||-5512.4682368123|-9585.4532208427|-9585.4532208427|-9645.1146898252||-9778.4014949591|-9778.4014949591|-9778.4014949591|8961.613443526|8961.613443526|8961.613443526|8961.613443526|8961.613443526|8961.613443526|8799.7939970882|8799.7939970882|8799.7939970882|8799.7939970882|8799.7939970882|8799.7939970882|8799.7939970882|8799.7939970882|8799.7939970882|8799.7939970882|8799.7939970882|8632.2711078758|-9786.6651638094|-9786.6651638094|-9786.6651638094||-9786.6651638094|-9786.6651638094|-9786.6651638094|-9786.6651638094|-9786.6651638094|-11046.683515344|-11184.078896219|-11184.078896219|-11184.078896219|-11256.949254592|-11256.949254592|-11319.11028288|10633.954233513|10633.954233513|10633.954233513|10633.954233513|10633.954233513|10633.954233513|10633.954233513||10633.954233513|10633.954233513|10633.954233513|10633.954233513|10633.954233513|10633.954233513|10493.282481681|10436.980535201|10352.478372446|10216.364858273|10072.627620304|9932.086244782|9855.0958275355|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9831.7270411993|9557.8080126191|9557.8080126191|9557.8080126191|9450.397791799|9319.8936012788|9319.8936012788|9319.8936012788|9319.8936012788|9281.2706680875|9199.9118534306|8943.7909482562|8845.6566091736|8805.5073435262|8658.952603918|-9136.4184957738|-9136.4184957738|-9136.4184957738|-9136.4184957738|-9136.4184957738|||-9136.4184957738|-9136.4184957738|-9136.4184957738||-9136.4184957738|-9136.4184957738|-9136.4184957738|-9136.4184957738|-9136.4184957738|-9136.4184957738|-9143.0205508597|-9195.5783898442|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271|-9217.111575271||-9217.111575271|-9217.111575271|-9217.111575271|8510.8128700358|8510.8128700358|8510.8128700358|8510.8128700358|8510.8128700358|8435.3476333731|8220.441814859|8078.4353498433|7968.6503887148|7901.1514248488|7901.1514248488|7901.1514248488|7879.0571387209|7765.9523763566||7746.4236987059|7746.4236987059|7746.4236987059|7745.9152207843|7550.7946897603|7427.9385441782|7336.376160198|7302.7002916187||7302.7002916187|7302.7002916187|7302.7002916187|7302.7002916187|7291.7225462431|7277.4639761267|7277.4639761267|7277.4639761267|7277.4639761267|7277.4639761267|7277.4639761267|7277.4639761267|7120.5155290296|7054.0172544774|6968.6302827526|6905.8434426956|6905.8434426956|6905.8434426956|6905.8434426956|6890.3260474396|6862.5383301724|6862.5383301724|6737.2092557471|6735.2325063856||6694.5361182062|-7156.5225013161||||-7156.5225013161|-7156.5225013161|-7156.5225013161|-7156.5225013161|-7156.5225013161|-7156.5225013161|-7156.5225013161|-7163.4533625735|-7163.4533625735|-7163.4533625735|-7364.5592917483
04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500||-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3540.287407811|-3594.8748975677|-3749.5276639642|-3794.3085155157|-3871.8427950175|-3891.9866872668|-3891.9866872668|-3891.9866872668||-3922.9852080742|-3925.9660926928|-3925.9660926928|-3925.9660926928|-3925.9660926928|-3925.9660926928|-3983.0734363254|-4076.6371514726|3889.7679123765|3889.7679123765|3889.7679123765|3889.7679123765|3889.7679123765|3889.7679123765||3889.7679123765|3889.7679123765|3889.7679123765|3889.7679123765|3889.7679123765|3889.7679123765|3889.7679123765|3878.2566819463|3878.2566819463|3855.9094838844|3855.9094838844|3827.0660932049|3817.7977958914|3817.7977958914||3817.7977958914|3749.0531065461|-3978.6272255098|-3978.6272255098||-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098|-3978.6272255098||-3978.6272255098|-4001.9191394554|-4059.5255685259|-4059.5255685259|-4059.5255685259|-4295.5839650288|4044.334596726|4044.334596726|4044.334596726|4044.334596726|4044.334596726|4044.334596726|4044.334596726|4044.334596726|4044.334596726|4044.334596726|3997.7606630289|3965.7650709174|3965.7650709174||3965.7650709174|3965.7650709174|3862.3951492808|3862.3951492808|3850.4137645442|3850.4137645442|3842.6819606047|3840.535511783|3787.3832300981|3787.3832300981|3787.3832300981|3787.3832300981|3787.3832300981|3787.3832300981|3787.3832300981|3787.3832300981|3787.3832300981|3787.3832300981|3787.3832300981|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3783.0783223846|3698.9485461539|3698.9485461539|3695.2761623932|||3695.0846248813|3682.518055409|3682.518055409||3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3677.0502807069|3641.944756341|3624.1478139108||3624.1478139108|3624.1478139108|3595.6842857809|3595.6842857809|3595.6842857809|3595.6842857809|3595.6842857809|3475.3714286455|-3758.2742098456|-3758.2742098456|-3758.2742098456|-3758.2742098456|-3758.2742098456|-3758.2742098456|-3772.2902345241|-3772.2902345241|-3772.2902345241||-3772.2902345241|-3772.2902345241|-3772.2902345241|-3772.2902345241|-3772.2902345241|-3772.2902345241|-3772.2902345241|-3798.7998073243||-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3845.8331192492|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113||3678.1644075113|3633.6826750125||||3591.848981497|3591.848981497|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876
04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE||-4859.6035838312|-4859.6035838312|-4859.6035838312|-4859.6035838312|-4899.504424483|-4899.504424483|-4943.1715827588|-4943.3224729202|-4943.3224729202|-4943.3224729202|-5023.2471921336|4586.6094758113|4586.6094758113|4586.6094758113|-4880.3811226246|-4880.3811226246|-4880.3811226246|-4880.3811226246|-4880.3811226246||-4880.3811226246|-4891.9790251384|-4921.8014405402|-4921.8014405402|-4921.8014405402|-4921.8014405402|-4942.8349339335|-4977.9832599261|-4982.9258443624|-5022.4445882676|-5022.4445882676|-5022.4445882676|-5022.4445882676|-5050.5495425195||-5085.3883805773|-5155.9315339747|4725.1099553301|4725.1099553301|4725.1099553301|4725.1099553301|4725.1099553301|4725.1099553301|4725.1099553301|4725.1099553301|4725.1099553301|4585.7848086881|4585.7848086881|4585.7848086881||4585.7848086881|4585.7848086881|4585.7848086881|4585.7848086881||4585.7848086881|4585.7848086881|4585.7848086881|4585.7848086881|4585.7848086881|4585.7848086881|4585.7848086881|4585.7848086881|4585.7848086881|4546.9831207645|4483.7322478574|4483.7322478574|4470.0358309527|4426.7064788363|4372.2294209293|4288.5326899214|4267.7585443571|4249.0661041446|4249.0661041446|4179.517893494|4133.1865483266|3994.1517203629|3930.6130226255|-4600.3907637433||-4600.3907637433|-4600.3907637433|-4600.3907637433|-4600.3907637433|-4600.3907637433|-4966.7119597148|-5123.5113873691|4733.7383126836|4733.7383126836|4733.7383126836|4733.7383126836|4733.7383126836|4733.7383126836|4733.7383126836|4733.7383126836|4733.7383126836|4733.7383126836|4733.7383126836|4714.4161424288||4714.4161424288|4714.4161424288|4714.4161424288|4714.4161424288|4714.4161424288|4714.4161424288|-5008.5831906769|-5008.5831906769|-5008.5831906769|-5008.5831906769|-5008.5831906769|-5008.5831906769|-5008.5831906769|-5008.5831906769|-5008.5831906769|-5008.7035451966|-5061.5039391073|-5087.0043767859|-5124.3937519843|-5140.9375022048|-5158.6759286479|-5158.6759286479|-5177.8320827576|-5177.8320827576|-5177.8320827576|-5177.8320827576|-5177.8320827576|-5177.8320827576|-5177.8320827576|-5177.8320827576|-5177.8320827576|-5177.8320827576|-5262.8134252862|-5323.7371392069|-5358.7079324521|-5364.6754805023|-5441.7505338915|-5550.7783709905|-5699.0870788784|-5715.2000973807|-5715.2000973807|-5840.5001082008|-5855.9982504188|-5855.9982504188|-5855.9982504188|-5855.9982504188|-5855.9982504188|-5855.9982504188|-5937.9390259256|||-5937.9390259256|-5937.9390259256|-5937.9390259256||-5937.9390259256|-6015.2655843617|5343.5526979506|5343.5526979506|5343.5526979506|5343.5526979506|5343.5526979506|5343.5526979506|5343.5526979506|5343.5526979506|5343.5526979506|5217.5578847058|5217.5578847058|5217.5578847058|5215.7841275071|5215.7841275071|5215.7841275071|5215.7841275071|5215.7841275071|5215.7841275071|5215.7841275071|5135.204586119|4925.4495401322|4906.219533789|4906.219533789|4906.219533789|4815.4661486545||4630.2957207272|4370.1063563635|-4744.028339638|-4744.028339638|-4744.028339638|-4744.028339638|-4760.9759329311|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571||4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571|4431.9750276571||4431.9750276571|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4376.2367167786|4226.9166210955|4226.9166210955|4226.9166210955|4214.629578995|4210.4773099944|4207.1970111049|4201.552234561|4075.2247050678|4066.2496722975||4046.134981608|4046.134981608||||4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608
04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500||-1773.3868898186|1676.854324597|1676.854324597|1676.854324597|1676.854324597|1676.854324597|1676.854324597|1676.854324597|1661.5616726736|1661.5616726736|1661.5616726736|1661.5616726736|1661.5616726736|1602.2907474151|1556.878608239|1548.9206758212|-1614.3654398503|-1614.3654398503|-1614.3654398503||-1614.3654398503|-1614.3654398503|-1614.3654398503|-1614.3654398503|-1614.3654398503|-1614.3654398503|-1614.3654398503|-1618.7842110429|-1618.7842110429|-1618.7842110429|-1621.3157900477|1537.2508313234|1537.2508313234|1537.2508313234||1537.2508313234|1537.2508313234|1537.2508313234|1537.2508313234|1537.2508313234|1537.2508313234|1537.2508313234|1537.2508313234|1537.2508313234|1537.2508313234|1537.2508313234|1525.7110169046|1525.7110169046|1525.7110169046||1510.3455743384|1451.5784159316|1411.3596174586|1411.3596174586||1411.3596174586|1411.3596174586|1411.3596174586|1411.3596174586|1411.3596174586|1411.3596174586|1404.6565397237|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208||-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1508.8750741208|-1608.0278601342|-1616.2188994341|-1616.2188994341|-1616.2188994341|-1616.2188994341|-1616.2188994341|-1616.2188994341|-1637.7272283047|-1637.7272283047|-1637.7272283047|-1638.9940693618|-1638.9940693618|-1638.9940693618|-1638.9940693618||-1638.9940693618|-1638.9940693618|-1638.9940693618|-1638.9940693618|-1640.7711881798|-1677.1902090887|-1680.6280100985|-1681.8995623948|-1681.8995623948|-1681.8995623948|-1681.8995623948|-1681.8995623948|-1698.4705931342|-1698.4705931342|-1698.4705931342|-1704.2728812602|-1710.4143125114|-1717.5992361237|-1725.193595693|-1746.2428841034|-1752.6032045593|-1773.0313383992|-1793.8403759991|-1807.068365431|-1807.068365431|-1809.0481838122|-1826.7479820136|-1833.7774678887|-1833.7774678887|-1833.7774678887|-1833.7774678887|-1833.7774678887|-1861.9749643208|-1886.9721825787|-1891.0729527828|-1891.0729527828|-1891.0729527828|-1936.8588364253|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|||1812.6572190537|1812.6572190537|1812.6572190537||1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1812.6572190537|1781.5150852514|1781.5150852514|1767.7277038684|1767.7277038684|1767.7277038684|1767.7277038684|1767.7277038684|1767.7277038684|1767.7277038684|1767.7277038684|1757.780782076|1747.6730911956|1728.3034346618|1725.2260385131|1717.7511539034|1694.362393226||1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211|1688.3905399211||1686.2394888012|1653.0869228427|1653.0869228427|1653.0869228427|1653.0869228427|1653.0869228427|1653.0869228427|1653.0869228427||1639.0918008817|1639.0918008817|1639.0918008817|1622.9837047922|1622.9837047922|1601.1207831024|1600.5525145438|1600.5525145438|1600.5525145438|1593.0583494931|1568.6759438812|1567.3270835133|1567.3270835133|1567.3270835133|1553.5578705703|1551.2961306467|1551.2961306467|1551.2961306467|1551.2961306467|1551.2961306467|1551.2961306467|1551.2961306467|-1614.0552071693|-1614.0552071693||-1614.0552071693|-1614.0552071693||||-1614.0552071693|-1614.0552071693|-1646.7835635214|-1651.7219664217|-1651.7219664217|-1651.7219664217|-1665.3299626908|-1692.7338308516|-1692.7338308516|-1692.7338308516|-1727.7042565018
04790|946345|/equities/sundrug-co-ltd|TOPIX500||3494.1904230747|-3672.2888776464|-3672.2888776464|-3672.2888776464|-3672.2888776464|-3672.2888776464|-3672.2888776464|-3678.9876418293|-3727.737829419|-3727.737829419|-3751.3198104655|-3882.5953520279|-3882.5953520279|-3882.5953520279|-3882.5953520279|-3924.2473481826|-3924.2473481826|-3941.0634021987|-3941.0634021987||-3941.0634021987|-3941.0634021987|-3950.0148913319|-3986.6617165047|-3986.6617165047|-3986.6617165047|-4034.2907961163|-4077.8786623515|-4086.5318470572|-4123.2020522858|-4177.2245025397|-4196.4716694886|-4249.4129660984|-4267.6579828376||-4267.6579828376|-4311.7866475973|-4319.8184973303|-4340.4651037224|4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488||4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488||4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488|4066.1721655488|4036.7804512948|4036.7804512948|4009.0623474551|4009.0623474551|4009.0623474551|3991.958163839|3968.5718072087|3968.5718072087|3942.9405027268|3942.9405027268|3876.167287317|3876.167287317|3861.0747636856|3810.0275152062|3791.3639057847|-4121.3697078468|-4121.3697078468|-4121.3697078468||-4121.3697078468|-4121.3697078468|-4121.3697078468|-4121.3697078468|-4121.3697078468|3912.3790015819|3912.3790015819|3912.3790015819|3893.3655573132|3891.7490884466|3891.7490884466|3891.7490884466|3891.7490884466|3891.7490884466|3891.7490884466|3876.2513513907|3876.2513513907|3876.2513513907|3876.2513513907||3876.2513513907|3876.2513513907|3876.2513513907|3876.2513513907|3876.2513513907|3876.2513513907|3876.2513513907|3876.2513513907|3862.9730471751|3862.9730471751|3862.9730471751|3861.2318891291|3861.2318891291|3861.2318891291|-4047.491147121|-4047.491147121|-4047.491147121|-4047.491147121|-4047.491147121|-4047.491147121|-4047.491147121|-4047.491147121|-4099.4346079122|-4140.260675458|-4151.5387847497|-4151.5387847497|-4151.5387847497|-4151.5387847497|-4151.5387847497|-4151.5387847497|-4151.5387847497|-4151.5387847497|-4151.5986497219|-4202.7207219132|-4222.0579175764|-4222.0579175764|-4222.0579175764|-4288.897686196|-4328.8736866617|-4328.8736866617|-4345.3040962908|-4378.3378847675|-4475.7087608528|-4503.3986231698|-4512.1095812998|-4568.843979222|-4601.5357768173|-4601.5357768173|-4619.3989648882|||-4619.3989648882|-4619.3989648882|-4619.3989648882||-4619.3989648882|-4619.3989648882|-4619.3989648882|-4619.3989648882|-4619.3989648882|-4619.3989648882|-4655.0234134422|-4655.0234134422|-4674.0260149357|-4689.2511277064|-4702.4767008721|-4702.4767008721|-4781.2144503461|-4781.2144503461|-4781.2144503461|-4781.2144503461|-4800.6271670512|-4834.3635189458|4585.9400964217|4585.9400964217|4585.9400964217|4585.9400964217|4585.9400964217|4585.9400964217|4585.9400964217|4584.4334404686|4580.7593782984||4552.954864776|4549.6335506219|4549.6335506219|4549.6335506219|4549.6335506219|4549.6335506219|4549.6335506219|4539.3150562465|4522.5722847184|4382.5692496851|4382.5692496851|4382.5692496851|4382.5692496851|4367.6324996501|4346.9845674692|4346.9845674692|4303.0939638547||-4622.9924978508|-4622.9924978508|-4622.9924978508|-4622.9924978508|-4622.9924978508|-4622.9924978508|-4622.9924978508|4371.1458891231||4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4340.2975159439|4340.2975159439|4340.2975159439|4332.0996864071|4332.0996864071|4332.0996864071|4332.0996864071|4332.0996864071|4332.0996864071|4298.8885404524||-4582.904299632|-4582.904299632||||-4582.904299632|-4582.904299632|-4582.904299632|-4582.904299632|-4582.904299632|-4582.904299632|-4582.904299632|-4587.0732094223|-4587.0732094223|-4601.6924549136|-4688.4360610151
04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE||-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5307.6630873684|-5339.9267316439|-5339.9267316439|-5339.9267316439|-5359.4959649924||-5359.4959649924|-5360.7726549009|-5360.7726549009|-5360.7726549009|-5360.7726549009|-5360.7726549009|-5407.7473943343|-5478.9103633757|-5478.9103633757|-5512.5670704175|-5539.0189671305|-5581.2518452049|-5581.2518452049|-5581.2518452049||-5581.2518452049|5307.6571712152|5307.6571712152|5307.6571712152|5307.6571712152|5238.6746346835|5217.0754376325|5217.0754376325|5217.0754376325|5217.0754376325|5217.0754376325|5217.0754376325|5217.0754376325|5217.0754376325||5217.0754376325|5217.0754376325|5217.0754376325|5217.0754376325||5217.0754376325|5217.0754376325|5217.0754376325|5217.0754376325|5093.0829048456|5093.0829048456|5093.0829048456|5048.481005384|5042.2757275501|5042.2757275501|5042.2757275501|4985.750808389|-5240.1988139667|-5240.1988139667|-5240.1988139667|-5240.1988139667|-5240.1988139667|-5240.1988139667|-5240.1988139667|-5240.1988139667|-5240.1988139667|-5240.1988139667|-5240.1988139667|-5240.1988139667||-5240.1988139667|-5240.1988139667|-5240.1988139667|-5240.1988139667|-5240.1988139667|-5454.3875710741|-5617.0973011934|-5662.4414457705|-5682.9904953005|-5705.4944386426|-5705.4944386426|-5761.1903862279|-5761.1903862279|-5761.1903862279|-5761.1903862279|-5761.1903862279|-5761.1903862279|-5761.1903862279|-5773.0448735866||-5826.7208102219|-5826.7208102219|-5826.7208102219|-5826.7208102219|5582.08142744|5582.08142744|5582.08142744|5582.08142744|5582.08142744|5582.08142744|5582.08142744|5582.08142744|5582.08142744|5572.1460304889|5491.4955894321|5468.9602033715|5468.9602033715|5468.9602033715|5468.9602033715|5455.0113370795|5435.6468404781|5435.6468404781|5435.6468404781|5435.6468404781|5435.6468404781|5435.6468404781|5435.6468404781|5435.6468404781|5435.6468404781|5435.6468404781|5435.6468404781|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5423.944712491|5011.1052361011|4955.1724845568|4924.7438080948|4924.7438080948|4912.5941845756|||4912.5941845756|4912.5941845756|4912.5941845756||4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4912.5941845756|4898.1096104383|4898.1096104383|4898.1096104383|4898.1096104383|4898.1096104383|4898.1096104383|4898.1096104383|4898.1096104383|4898.1096104383|4898.1096104383|4898.1096104383|4817.1773449315|4763.5303832572||4693.2559813969|-5001.9266401511|-5001.9266401511|-5001.9266401511|-5001.9266401511|-5049.0851557234|-5069.4712708486|-5069.4712708486|-5069.4712708486|-5069.4712708486|-5069.4712708486|-5161.6347453873|4808.5774604357|4808.5774604357|4808.5774604357|4808.5774604357|4808.5774604357||4757.2527338174|-4926.3678801747|-4926.3678801747|-4926.3678801747|-4926.3678801747|-4970.9643113052|-5020.2752992505|-5020.2752992505||-5020.2752992505|-5020.2752992505|-5020.2752992505|-5020.2752992505|-5020.2752992505|-5020.2752992505|-5020.2752992505|-5020.2752992505|-5021.8692261096|-5021.8692261096|-5021.8692261096|4790.4914767405|4790.4914767405|4790.4914767405|4790.4914767405|4790.4914767405|4790.4914767405|4790.4914767405|4753.1571963783|4706.5079959759|4644.2866621955|4609.0962913283|4544.851922283|4544.851922283||4544.851922283|4544.851922283||||4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283
04792|946344|/equities/suzuken-co-ltd|TOPIX500||-5058.2376984783|-5091.4863316426|-5123.4292573807|-5183.2547304229|-5286.1163671366|-5288.0718342066|-5288.0718342066|-5288.0718342066|-5306.3020380073|-5382.5578200081|4784.6016734291|4784.6016734291|4784.6016734291|4784.6016734291|-5173.7653813073|-5173.8948046141|-5173.8948046141|-5173.8948046141|-5173.8948046141||-5187.7164495712|-5203.1528800702|-5203.1528800702|-5203.1528800702|-5244.4476445225|-5299.6084939138|-5346.3983265709|-5406.1092517455|5068.9791630111|5068.9791630111|5068.9791630111|5068.9791630111|5068.9791630111|5068.9791630111||5068.9791630111|5068.9791630111|5017.0879589012|-5323.1146847258|-5323.1146847258|-5323.1146847258|-5323.1146847258|-5323.1146847258|-5323.1146847258|-5323.1146847258|-5323.2122157076|-5323.2122157076|-5323.2122157076|-5323.2122157076||-5368.6802396752|-5400.2728965423|-5400.2728965423|-5400.2728965423||-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423||-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5400.2728965423|-5607.4143294914|5167.7108222963|5167.7108222963|5167.7108222963|5167.7108222963|5143.1231358848|5111.0717726972|5111.0717726972|5041.3019696636|4971.891077404|4928.2014012919|4928.2014012919|4928.2014012919|4928.2014012919||4928.2014012919|4928.2014012919|4822.0571125466|4691.1190139407|4595.3785527286|4595.3785527286|4595.3785527286|4595.3785527286|4595.3785527286|4595.3785527286|4584.2165107889|4584.2165107889|4584.2165107889|4584.2165107889|-4752.7407259411|-4752.7407259411|-4752.7407259411|-4837.5452510457|4584.4419182995|4584.4419182995|4584.4419182995|4584.4419182995|4584.4419182995|4584.4419182995|4584.4419182995|4584.4419182995|4584.4419182995|4584.4419182995|4584.4419182995|4584.4419182995|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|4522.3606099985|||4507.6784555539|4486.8093950599|-4692.2497262477||-4692.2497262477|-4692.2497262477|-4692.2497262477|-4692.2497262477|-4692.2497262477|-4692.2497262477|-4717.6606100407|-4717.6606100407|-4717.6606100407|-4717.6606100407|-4722.4822346182|-4722.4822346182|-4747.3916476768|-4747.3916476768|-4749.3970958973|-4749.3970958973|-4753.7367570607|-4753.7367570607|-4753.7367570607|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846||-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4779.2269270846|-4782.3076967607|-4796.5641075119|-4810.0156750132|-4845.9063055702|-4976.0625617447|4642.566505511|4642.566505511||4642.566505511|4642.566505511|4642.566505511|4642.566505511|4587.1850061234|4513.3827236091|4513.3827236091|-4802.413887434||-4802.413887434|-4802.413887434|-4802.413887434|-4802.413887434|-4802.7478089224|-4802.7478089224|-4802.7478089224|-4802.7478089224|-4823.164232136|-4851.57136904|-4866.8015211556|-4875.0572457284|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263||-4914.9205957263|-4914.9205957263||||-4914.9205957263|-4941.1339952514|-4989.6488836127|-5001.332092903|-5040.7023254477|-5052.724806053|-5063.5275622812|-5065.4561896861|-5065.4561896861|-5065.4561896861|-5105.2290996512
04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1530.951601477|1498.8351127522|-1597.515488279|-1597.515488279|-1597.515488279|-1597.515488279||-1597.515488279|-1597.515488279|-1597.515488279|-1597.515488279|-1597.515488279|-1597.515488279|-1604.1467603279|-1604.1467603279|-1604.1467603279|-1622.7741781421|-1627.6101979356|-1658.3953060934|1530.8795633129|1530.8795633129||1530.8795633129|1530.8795633129|1530.8795633129|1530.8795633129|1530.8795633129|1530.8795633129|1530.8795633129|1530.8795633129|1530.8795633129|1530.8795633129|1530.8795633129|-1647.0392647759|-1647.0392647759|-1647.0392647759||-1647.0392647759|-1647.0392647759|-1647.0392647759|-1647.0392647759||-1647.0392647759|-1647.0392647759|-1647.0392647759|-1683.2274873777|1537.4471246292|1537.4471246292|1537.4471246292|1537.4471246292|1537.4471246292|1537.4471246292|1526.6075612707|1526.6075612707|1516.4511865573|1516.4511865573|1516.4511865573|1516.4511865573|1516.4511865573|1516.4511865573|1516.4511865573|1516.4511865573|1516.4511865573|1446.8068739526|-1670.9015488547|-1670.9015488547||-1670.9015488547|-1670.9015488547|-1670.9015488547|-1670.9015488547|-1670.9015488547|-1802.585054283|-1832.0199821893|-1832.0199821893|-1832.0199821893|-1832.0199821893|-1832.0199821893|-1873.4388690993|-1935.7654101103|1801.3474877964|1801.3474877964|1801.3474877964|1801.3474877964|1801.3474877964|1801.3474877964||1801.3474877964|1801.3474877964|-1921.9952156428|-1921.9952156428|-1921.9952156428|-1929.4539995101|-1929.4539995101|-1929.4539995101|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1780.8641196168|1749.6062637049|1749.6062637049|1749.6062637049|1749.6062637049|1749.4514041165|1726.4689393334|1726.4689393334|1726.4689393334|1726.4689393334|1726.4689393334|1726.4689393334|1726.4689393334|1726.4689393334|1709.4654881482|1705.035398476|1705.035398476|1705.035398476|1705.035398476|1705.035398476|||1705.035398476|1705.035398476|1705.035398476||1702.8368918475|1702.8368918475|1702.8368918475|1702.8368918475|1702.8368918475|1702.8368918475|1702.8368918475|1702.8368918475|1702.8368918475|1702.8368918475|1702.8368918475|1693.7937473903|1693.7937473903|1693.7937473903|1680.1874971003|1634.28321801|1634.28321801|1634.28321801|1634.28321801|1634.28321801|1634.28321801|1634.28321801|1634.28321801|1596.7817506297|1596.7817506297|1583.8130562552|1521.8339513947||-1641.242357299|-1641.242357299|-1641.242357299|-1641.242357299|-1641.242357299|-1641.242357299|-1649.4081747767|-1687.2451941963|-1736.8418824404|-1746.9220770869|-1746.9220770869|-1754.7097634756|-1754.7097634756|-1754.7097634756|-1754.7097634756|-1754.7097634756|-1754.7097634756||-1754.7097634756|-1754.7097634756|-1782.7952689767|-1782.7952689767|-1782.7952689767|-1782.7952689767|-1798.9401468848|-1798.9401468848||-1833.1004899813|1689.9855666875|1689.9855666875|1647.202860108|1647.202860108|1633.60040012|1579.6671112444|1548.116234716|1541.1047553222|1541.1047553222|1541.1047553222|1541.1047553222|1541.1047553222|1541.1047553222|1541.1047553222|1541.1047553222|1541.1047553222|1516.9775059135|1508.919451015|1508.3132789056|1499.4314210062|1474.5071344514|1415.5961929178|1415.5961929178||1415.5961929178|1415.5961929178||||1415.5961929178|1415.5961929178|1415.5961929178|1415.5961929178|1415.5961929178|1398.6624365753|-1482.999544162|-1482.999544162|-1482.999544162|-1482.999544162|-1488.7340051383
04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH||2993.2575754778|2993.2575754778|2993.2575754778|2993.2575754778|2993.2575754778|2960.3417505309|2934.5701064843|2934.5701064843|2934.5701064843|2934.5701064843|2934.5701064843|2934.5701064843|2934.5701064843|2934.5701064843|2934.5701064843|2862.6334516492|2817.8982796102|2748.5616287049|2748.5616287049||2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049||2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2748.5616287049|2705.3184763388|2649.8538625986|2640.3727569717|2640.3727569717|2640.3727569717|2640.3727569717|2640.3727569717|2640.3727569717|2640.3727569717||2640.3727569717|2615.6086188575|2610.3403658924|2610.3403658924||2610.3403658924|2610.3403658924|2610.3403658924|2610.3403658924|2610.3403658924|2610.3403658924|2610.3403658924|2610.3403658924|2610.3403658924|2589.0726287693|2577.775143077|2574.4510639796|2574.4510639796|2574.4510639796|2574.4510639796|2568.3900710884|2509.488967876|2475.7099643067|2430.7332936741|2411.1429551532|2411.1429551532|2389.1588390591|2380.3987100657|2324.3687778589||2324.3687778589|2294.4653087321|2176.2392319245|-2490.1861334265|-2490.1861334265|-2620.3582280544|-2620.3582280544|-2620.3582280544|-2620.3582280544|-2630.2355666041|-2630.2355666041|-2630.2355666041|-2660.3728517824|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023||-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2676.2814989023|-2677.201665447|-2710.5018504967|-2729.912778391|-2729.912778391|-2736.7364204344|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2548.1157047819|2515.9341164244|2507.9495264499|2507.9495264499|2483.1705935831|2483.1705935831|2483.1705935831|2483.1705935831|2474.4673262034|2464.7692513371|||2442.715834819|2397.2953720212|-2592.0445716956||-2592.0445716956|-2592.0445716956|-2592.0445716956|-2592.0445716956|-2592.0445716956|-2592.0445716956|-2642.327301884|-2643.2960517086|-2643.2960517086|-2660.4678352318|-2675.9139941134|-2675.9139941134|-2688.8211045704|-2698.7178939671|-2711.7976599635|-2714.1918444039|-2769.1164745727|-2769.1164745727|-2835.1487436794|2606.010971064|2606.010971064|2606.010971064|2606.010971064|2606.010971064|2606.010971064|2606.010971064|2606.010971064||2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2603.0349054867|2596.2275859575|2537.8034239588|2524.1739432876|2509.9343727501||2498.8627516065|2498.8627516065|2498.8627516065|2498.8627516065|2498.8627516065|2492.1802247668|2490.4672341489|-2717.5681046893||-2717.5681046893|-2717.5681046893|-2717.5681046893|-2770.5557065992|-2815.2073880719|-2815.2073880719|-2815.2073880719|-2815.2073880719|-2815.2073880719|-2815.2073880719|-2815.2073880719|-2865.2692766771|2663.3374712791|2663.3374712791|2663.3374712791|2663.3374712791|2663.3374712791|2663.3374712791|2663.3374712791|2662.6129398628|2662.6129398628|2654.4216584414|2600.2256572742|-2724.064738895||-2724.064738895|-2724.064738895||||-2742.3398789579|-2742.3398789579|-2742.3398789579|-2742.3398789579|-2742.3398789579|-2742.3398789579|-2742.3398789579|-2742.3398789579|-2742.3398789579|-2742.3398789579|-2743.7521414419
04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||2602.4452656573|2520.8558507303|-2585.4929496566|-2585.4929496566|-2585.4929496566|-2585.4929496566|-2596.5477218407|-2649.1641353785|2433.0212636425|2433.0212636425|2433.0212636425|2433.0212636425|2433.0212636425|2433.0212636425|2421.5946689198|2421.5946689198|2421.5946689198|-2557.1859822774|-2557.1859822774||-2557.1859822774|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676||2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2443.3025121676|2333.0861246306|2322.0036003164|2322.0036003164|2322.0036003164|2318.3458166205|2318.3458166205|2318.3458166205|2317.7047118772|2317.7047118772||2310.7830131969|-2510.6202669493|-2510.6202669493|-2510.6202669493||-2510.6202669493|-2510.6202669493|-2510.6202669493|-2510.6202669493|2289.0543484997|2289.0543484997|2289.0543484997|2289.0543484997|2289.0543484997|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586||-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2509.0627419586|-2851.8197132874|-2963.8096086087|-2963.8096086087|-2963.8096086087|-2963.8096086087|-2963.8096086087|-2996.871787343|2840.7779373937|2840.7779373937|2840.7779373937|2840.7779373937|2840.7779373937|2840.7779373937|2840.7779373937||2840.7779373937|2840.7779373937|2809.5319881019|2809.5319881019|2809.5319881019|2809.5319881019|2776.7299867799|2766.2277630888|2763.0030700987|2669.4478556652|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2587.5618425266|2562.6798250295|2495.0609166995|2488.5676852216|-2713.607669029|-2713.607669029|-2713.607669029|-2713.607669029|-2713.607669029|-2713.607669029|-2713.607669029|-2713.607669029|-2713.607669029|2445.4435771544|2445.4435771544|2445.4435771544|2445.4435771544|-2653.0326240833|-2653.0326240833|-2653.0326240833|||-2653.0326240833|-2653.0326240833|-2653.0326240833||-2653.0326240833|-2653.0326240833|-2705.5886664888|-2705.5886664888|-2705.5886664888|-2705.5886664888|-2707.459629432|-2745.0940327023|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2516.4139624913|2504.0469307151|2504.0469307151|2504.0469307151|2499.7861475835||2499.7861475835|2499.7861475835|2499.7861475835|2499.7861475835|2499.7861475835|2499.7861475835|2499.7861475835|2499.7861475835|2499.7861475835|2471.0679417595|2429.2977130661|2411.1919034067|2406.9910037853|2325.8314861547|2325.8314861547|2309.6183179496|2292.1570059605||2292.1570059605|2292.1570059605|2292.1570059605|2292.1570059605|2261.1947271796|2261.1947271796|2261.1947271796|2261.1947271796||2261.1947271796|2261.1947271796|2261.1947271796|2261.1947271796|2261.1947271796|2261.1947271796|2261.1947271796|2261.1947271796|2260.6608079773|2259.6578224999|2259.6578224999|2259.6578224999|2259.6578224999|2259.6578224999|2259.6578224999|2259.6578224999|2259.6578224999|2259.6578224999|2245.7309138888|2243.5343487653|2200.3294429202|2200.3294429202|-2359.9699231478|-2359.9699231478||-2359.9699231478|-2359.9699231478||||-2359.9699231478|-2359.9699231478|-2359.9699231478|-2359.9699231478|-2359.9699231478|-2359.9699231478|-2359.9699231478|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454
04796|952364|/equities/tadano-ltd|TOPIX500||1069.403276728|1069.403276728|1069.403276728|1069.403276728|1069.403276728|1060.9108734266|1060.9108734266|1060.9108734266|1052.8984998836|1052.8984998836|1052.8984998836|1052.8984998836|1052.8984998836|1052.8984998836|976.89437569762|976.89437569762|976.89437569762|929.28817080552|929.18855818153||929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153||929.18855818153|929.18855818153|929.18855818153|929.18855818153|929.18855818153|915.73686986339|915.73686986339|915.73686986339|915.73686986339|915.73686986339|915.73686986339|-990.92418536511|-990.92418536511|-990.92418536511||-990.92418536511|-990.92418536511|-990.92418536511|-990.92418536511||-990.92418536511|-997.26158283462|-997.26158283462|-997.26158283462|-997.26158283462|-1008.9976402123|-1008.9976402123|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073||-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1017.5137593073|-1122.2319222338|-1186.8743634629|-1203.443737181|-1216.4097079788|-1226.0541261712|-1226.0541261712|-1226.0541261712|1162.1300425558|1162.1300425558|1162.1300425558|1162.1300425558|1162.1300425558|1146.6444917286|1129.2439916057||1129.2439916057|1129.2439916057|1129.2439916057|1129.2439916057|1129.2439916057|1129.2439916057|1119.8822128952|1114.3413476614|1106.1014974015|1090.7516637795|-1152.9664933607|-1152.9664933607|-1152.9664933607|-1152.9664933607|-1152.9664933607|-1152.9664933607|-1152.9664933607|-1152.9664933607|-1152.9664933607|-1152.9664933607|-1157.3303440282|-1157.3303440282|-1157.3303440282|-1157.3303440282|-1157.3303440282|-1157.3303440282|-1167.3670489202|-1173.2258783726|-1173.2258783726|-1173.2258783726|-1173.2258783726|-1173.2258783726|-1180.6676426362|-1188.2696029291|-1204.1051143656|-1217.3945715174|-1224.5217461304|-1242.785697501|-1242.785697501|-1242.785697501|-1242.785697501|-1257.5674416678|-1271.2138240753|-1331.3649652207|-1331.3649652207|-1331.3649652207|-1331.3649652207|-1331.3649652207|-1331.3649652207|||-1331.3649652207|-1331.3649652207|-1331.3649652207||-1331.3649652207|-1331.3649652207|-1331.3649652207|-1331.3649652207|-1338.0030434823|-1338.0030434823|-1352.0311594248|-1380.3401771387|1265.7655320457|1265.7655320457|1265.7655320457|1247.0450356064|1239.3833728959|1213.9815254399|1211.6739171555|1210.2888188716|1210.2888188716|1210.2888188716|1210.2888188716|-1307.4469811349|-1307.4469811349|-1307.4469811349|-1307.4469811349|-1307.4469811349|-1307.4469811349|-1307.4469811349|-1307.4469811349||-1307.4469811349|-1307.4469811349|-1307.4469811349|-1307.4469811349|-1334.4133123721|1221.4900082381|1221.4900082381|1221.4900082381|1221.4900082381|1221.4900082381|1221.4900082381|1221.4900082381|1221.4900082381|1221.4900082381|1221.4900082381|1221.4900082381|1221.4900082381||1221.4900082381|1221.4900082381|1221.4900082381|1207.8222313756|1199.1913681952|1166.6015202169|1139.436312815|1139.436312815||1139.436312815|1139.436312815|1139.436312815|1139.436312815|1139.436312815|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1116.5708824188|1116.5708824188||1116.5708824188|1102.5509804654||||1100.6122005171|1096.5767907618|1096.5767907618|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1168.6417531706
04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500||3505.0212123171|3505.0212123171|3479.7457914634|3426.5256684734|3426.5256684734|3345.3618538593|3291.863442974|3291.863442974|3291.863442974|3291.863442974|3291.863442974|3291.863442974|3291.863442974|3291.863442974|3291.863442974|3291.863442974|3291.863442974|3240.9232678657|3240.9232678657||3240.9232678657|3240.9232678657|3240.9232678657|3240.9232678657|3240.9232678657|3240.9232678657|3240.9232678657|3240.9232678657|3240.9232678657|3240.9232678657|3240.9232678657|3170.5225524457|3170.5225524457|3170.5225524457||3170.5225524457|3170.5225524457|3170.5225524457|3170.5225524457|3170.5225524457|3170.5225524457|3170.5225524457|3170.5225524457|3170.5225524457|3170.5225524457|3170.5225524457|3142.2472804953|3103.268247525|3103.268247525||3058.5758305834|-3282.7632873012|-3282.7632873012|-3282.7632873012||-3282.7632873012|-3282.7632873012|-3282.7632873012|-3296.9947991373|-3296.9947991373|-3391.4386657081|-3457.3207396757|-3525.0785996396|-3613.952811577|-3613.952811577|-3613.952811577|-3626.7809017522|-3646.5898908358|-3707.354047714|-3707.354047714|-3707.354047714|-3707.354047714|-3707.354047714|-3707.354047714|-3707.354047714|-3707.354047714|-3707.354047714|-3707.354047714|-3707.354047714||-3707.354047714|-3707.354047714|-3707.354047714|-3707.354047714|-3707.354047714|-4083.3378307934|-4258.8472470008|3977.2379666656|3977.2379666656|3977.2379666656|3977.2379666656|3977.2379666656|3977.2379666656|3977.2379666656|3962.5561957005|3962.5561957005|3962.5561957005|3926.8633932432|3926.8633932432||3926.8633932432|3926.8633932432|3926.8633932432|3926.8633932432|3926.8633932432|3926.8633932432|3926.8633932432|3884.2926591591|3847.3551347643|3847.3551347643|3809.1723719603|3791.3366406127|3791.3366406127|3791.3366406127|3791.3366406127|3791.3366406127|3791.3366406127|3791.3366406127|3791.3366406127|3750.6686921144|3750.6686921144|3748.4096579049|3743.7329532277|3726.5836121093|3726.5836121093|3726.5836121093|3715.357670433|3715.357670433|3715.357670433|3715.357670433|3715.357670433|3715.357670433|3715.357670433|3673.5085227033|3643.2316918926|3637.4644747639|3637.4644747639|3637.4644747639|3637.4644747639|3574.0075823256|3574.0075823256|3574.0075823256|3574.0075823256|3537.5433228061|3537.5433228061|3537.5433228061|3458.6036920068|-3648.3405587314|-3648.3405587314|||-3648.3405587314|-3648.3405587314|-3648.3405587314||-3648.3405587314|-3648.3405587314|-3648.3405587314|-3648.3405587314|-3648.3405587314|-3648.3405587314|-3648.3405587314|-3648.3405587314|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3395.6600641309|3351.9000712565|3302.6667458406|3241.7408287118||3190.4331218664|3190.4331218664|3158.8701354071|3126.5287081346|3126.5287081346|3126.5287081346|3126.5287081346|3086.198564594|3072.1650717711|3038.034389756|3038.034389756|3038.034389756|3038.034389756|3038.034389756|3038.034389756|3038.034389756|3038.034389756||3038.034389756|3038.034389756|3038.034389756|3038.034389756|3038.034389756|3038.034389756|3038.034389756|3038.034389756||3038.034389756|2933.3715441734|2927.4525236708|2927.4525236708|2906.7250263009|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2863.0132039095|2863.0132039095|2863.0132039095|2863.0132039095||2850.6535598995|2804.2539554438||||2743.0599504932|2737.1264820903|2737.1264820903|2673.3072023226|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225
04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE||6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6407.9451259478|6176.8834732754|6090.9498692194|6090.9498692194||6090.9498692194|6090.9498692194|6090.9498692194|-6485.5712641714|-6485.5712641714|-6485.5712641714|-6485.5712641714|-6485.5712641714|-6550.1902935238|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459||6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459||6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459||6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6145.1313613459|6134.3681792732|6100.9646436369|6033.0162707077|5995.1373712441|5995.1373712441|5988.1526347157|5893.8362607952|5767.2069564391|5617.729951599|5602.5332795544|5485.370310616|5439.3003451289|5309.5003834766|5178.6670927518|5124.074547502||4911.6619307297|-5966.0716904572|-5966.0716904572|-5966.0716904572|-5966.0716904572|-6456.1907671746|6091.1732961634|6091.1732961634|6091.1732961634|6091.1732961634|6091.1732961634|6091.1732961634|6091.1732961634|6091.1732961634|6091.1732961634|6090.3435755104|6090.3435755104|6037.8261950116|5886.084661124||5880.4963535702|5880.4963535702|5880.4963535702|5880.4963535702|5880.4963535702|5880.4963535702|5880.4963535702|5794.4959484114|-6192.383307361|-6192.383307361|-6192.383307361|-6192.383307361|-6192.383307361|-6192.383307361|-6192.383307361|-6192.383307361|-6192.383307361|-6192.383307361|-6192.383307361|5728.9810240182|5728.9810240182|5728.9810240182|5728.9810240182|5728.9810240182|5728.9810240182|5728.9810240182|5728.9810240182|5728.9810240182|5728.9810240182|5728.9810240182|5593.1351495448|5593.1351495448|5593.1351495448|5525.5946106054|5497.5020896777|5497.5020896777|5497.5020896777|5497.5020896777|5497.5020896777|5497.5020896777|5497.5020896777|5497.5020896777|5497.5020896777|5497.5020896777|5497.5020896777|5497.5020896777|5402.2993288793|5402.2993288793|5402.2993288793|||5402.2993288793|5328.7770320881|5293.0300356535||-5624.11244399|-5624.11244399|-5624.11244399|-5624.11244399|-5624.11244399|-5624.11244399|-5655.6249377667|-5664.0277086297|-5746.4196762552|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5409.3017754929|5217.8908616588||5065.2676240653|5052.2973600725|4916.8795370936|4916.8795370936|4916.8795370936|4916.8795370936|4916.8795370936|4916.8795370936|4793.6994856595|4698.8327618439|4580.9252909377|-5041.860787847|-5086.2897642745|-5131.2108491938|-5152.0676102154|-5162.1505861012|-5162.1505861012||-5162.1505861012|-5162.1505861012|-5162.1505861012|-5162.1505861012|-5162.1505861012|-5208.5562067791|-5291.1180075323|-5338.9644528137||-5423.6827253485|-5788.9808059428|5242.8755482188|5242.8755482188|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5093.9269640092|5050.5855155658|5029.0950172954|4954.938908106|4804.65434234|-5063.8104585345||-5063.8104585345|-5063.8104585345||||-5063.8104585345|-5063.8104585345|-5069.8153809068|-5069.8153809068|-5104.5910574853|-5104.5910574853|-5104.5910574853|-5182.3408117103|-5182.3408117103|-5192.3231241226|-5256.0256934695
04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-8623.1090568796|-8623.1090568796|-8623.1090568796|-8623.1090568796|-8623.1090568796|-8623.1090568796|-8623.1090568796|-8623.1090568796|-8623.1090568796|-8623.1090568796|-8623.1090568796|-8623.1090568796|-8624.61912101||8581.7335119819|8581.7335119819|8581.7335119819|8581.7335119819|8581.7335119819|8581.7335119819|8581.7335119819|8581.7335119819|8581.7335119819|8581.7335119819|8581.7335119819|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058||8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058||8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058||8558.0816483398|8554.8909238762||||8554.8909238762|8552.3643863378|8552.3643863378|8552.3643863378|8552.3643863378|8546.4048737087|8533.5609707874|8525.7899675416|8515.9332972684|8506.5925525205|8494.3250583561
04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE||-4752.607837567|-4752.607837567|-4752.607837567|-4752.607837567|-4765.0775772432|-4765.0775772432|-4781.4195302702|-4819.5217003002|-4899.4130003336|-4934.5700003707|-5022.6888893007|-5143.2654325564|-5304.5727028404|-5361.2625960993|-5361.2625960993|-5365.4012286226|-5365.4012286226|-5365.4012286226|-5365.4012286226||-5381.6680318029|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015||5017.210182015|5017.210182015|5017.210182015|5017.210182015|5017.210182015|5016.158533988|5016.158533988|5016.158533988|5016.158533988|5016.158533988|5016.158533988|5016.158533988|4932.0501152098|4932.0501152098||4932.0501152098|4834.7223502331|4779.5459537161|4779.5459537161||4779.5459537161|4779.5459537161|4753.45068285|4753.45068285|4753.45068285|4753.45068285|4753.45068285|4713.0255343827|4713.0255343827|4655.195038203|4535.7167091145|4454.8518990161|4406.113221129|4398.7138532457|4398.7138532457|4341.9042813841|4293.6714237601|4163.6904708445|4163.5449676051|4084.1055195612|4070.6172439569|3938.908048841|3876.3978320455|3749.8864800506||-4558.4675099484|-4558.4675099484|-4558.4675099484|-4558.4675099484|-4558.4675099484|-5089.5750110538|4396.8518382052|4396.8518382052|-4776.0002219408|-4776.0002219408|-4776.0002219408|-4818.9446910453|-5109.3829900503|4717.616173331|4717.616173331|4717.616173331|4717.616173331|4717.616173331|4717.616173331||4717.616173331|4717.616173331|4544.4068592567|4461.2019577207|4461.2019577207|4461.2019577207|4461.2019577207|4461.2019577207|4461.2019577207|4461.2019577207|4461.2019577207|4461.2019577207|4461.2019577207|4423.3355085786|4419.612684356|4419.612684356|4419.612684356|4419.612684356|4419.612684356|4419.612684356|4419.612684356|4419.612684356|4419.612684356|4419.612684356|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4363.3702891629|4318.1477505913|4318.1477505913|4318.1477505913|||4318.1477505913|4317.2752784347|4255.8058649275||-4701.9557223117|-4701.9557223117|-4740.2912243739|-4740.2912243739|-4740.2912243739|-4740.2912243739|-4791.1311412024|-4791.1311412024|-4806.534601336|-4847.5384459289|-4856.6956122579|-4856.6956122579|-4876.3909629815|-4876.3909629815|-4876.3909629815|-4876.3909629815|-4876.3909629815|-4876.3909629815|-5008.2677366461|-5035.7057942477|-5035.7057942477|-5035.7057942477|-5035.7057942477|-5035.7057942477|-5035.7057942477|-5035.7057942477|-5035.7057942477||-5035.7057942477|-5035.7057942477|-5035.7057942477|4629.7403948455|4629.7403948455|4629.7403948455|4629.7403948455|4629.7403948455|4555.2671053839|4493.1856726487|4321.3729696097|4202.1921884552|4048.6854436971|4048.6854436971|4048.6854436971|4036.0393818857|3932.265979873||3879.4066443034|3867.6557633671|3867.6557633671|3867.6557633671|3867.6557633671|3867.6557633671|3867.6557633671|3867.6557633671||3867.6557633671|3867.6557633671|3781.6305720581|3781.6305720581|3685.9228578424|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062||-3946.0614012062|-3946.0614012062||||-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079
04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500||-2367.9686548494|-2384.8540609438|-2407.0878454931|-2434.0707090605|-2434.0707090605|-2434.0707090605|-2434.0707090605|-2434.0707090605|-2438.8285656227|-2456.4484062475|-2497.7204513861|-2572.5782793179|-2609.6425325754|-2671.2972584171|-2689.5247315746|-2735.4163684162|-2899.073606792|-2899.073606792|-2899.073606792||-2899.073606792|-2963.0540075466|-2988.1336420464|-2988.1336420464|-2988.1336420464|-2988.1336420464|-3021.231824496|-3084.5631383289|-3093.7090425876|-3154.704491764|-3155.0327686267|-3192.0086318074|-3207.0095908971|-3221.3328282681||-3221.3328282681|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438||-3240.542636438|-3240.542636438|-3240.542636438|-3240.542636438||-3344.7140404866|-3387.8321487489|-3387.8321487489|-3541.8134986099|-3557.9594428999|-3704.8438254443|-3752.3820282715|-3868.3689203017|-3907.857974397|-3907.857974397|-3907.857974397|-3907.857974397|-3907.857974397|-4029.4533048855|-4121.4481165395|-4215.8867961549|-4226.5408846166|-4294.9343162407|-4378.6364365746|-4378.6364365746|-4378.6364365746|-4378.6364365746|-4378.6364365746|-4378.6364365746||-4378.6364365746|-4398.194462086|-4398.194462086|-4398.194462086|-4398.194462086|-4708.1049578733|-4946.1721754148|-5036.621514121|-5036.621514121|-5036.621514121|-5036.621514121|-5054.0794601344|4566.9359869969|4566.9359869969|4566.9359869969|4566.9359869969|4566.9359869969|4566.9359869969|4398.8177633298||4334.5219300368|4334.5219300368|4249.5270741196|4249.5270741196|4125.9099680488|4125.9099680488|4073.733297832|3904.7036642578|3755.2420658269|3755.2420658269|3755.2420658269|3755.2420658269|3755.2420658269|3755.2420658269|3755.2420658269|3755.2420658269|3755.2420658269|3755.2420658269|3755.2420658269|3653.1022953633|3559.8914392925|3465.1015992139|3346.5573324599|3251.6192582888|3214.627240451|3214.627240451|3214.627240451|3213.6969338344|3167.6077042605|-3468.0065785179|-3468.0065785179|-3468.0065785179|-3476.9305394993|-3476.9305394993|-3476.9305394993|-3476.9305394993|-3476.9305394993|-3476.9305394993|-3476.9305394993|-3476.9305394993|-3476.9305394993|-3501.0894883326|-3583.8635658427|-3583.8635658427|-3590.5150731586|-3670.7945257318|-3732.4939174797|-3780.3844901778|-3780.3844901778|||-3780.3844901778|-3780.3844901778|-3780.3844901778||-3780.3844901778|-3780.3844901778|-3780.3844901778|-3780.3844901778|3502.7074036858|3502.7074036858|3502.7074036858|3502.7074036858|3502.7074036858|3502.7074036858|3502.7074036858|3446.5869946925|3446.5869946925|3446.5869946925|3446.5869946925|3446.5869946925|3446.5869946925|3446.5869946925|3446.5869946925|3446.5869946925|3372.152216325|3345.3972994039|3345.3972994039|3345.3972994039|3345.3972994039|3345.3972994039|3320.6081104488||-3531.5041040327|-3531.5041040327|-3531.5041040327|-3531.5041040327|-3531.5041040327|-3531.5041040327|-3556.0134186473|-3556.0134186473|-3556.0134186473|-3556.0134186473|-3556.0134186473|-3556.0134186473|-3556.0134186473|-3556.0134186473|-3602.769652651|-3602.769652651|-3633.8479460233||-3633.8479460233|-3633.8479460233|-3670.6703037325|-3670.6703037325|-3712.6892263694|-3732.654695966|-3746.1163288511|-3761.684390872||-3761.684390872|-3761.684390872|-3761.684390872|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573||-3781.4856518573|-3781.4856518573||||-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573
04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500||1214.4536597977|1184.1707331086|1175.2553851306|1175.2553851306|1175.2553851306|1175.2553851306|1175.2553851306|1175.2553851306|1175.2553851306|1175.2553851306|1175.2553851306|1175.2553851306|1175.2553851306|1175.2553851306|-1232.1046670645|-1232.1046670645|-1232.1046670645|-1232.1046670645|-1232.1046670645||-1232.1046670645|-1239.649012444|-1239.649012444|-1239.649012444|-1239.649012444|-1241.5358178321|-1241.5358178321|-1246.567575369|1195.5671325021|1195.5671325021|1195.5671325021|1195.5671325021|1195.5671325021|1195.5671325021||1195.5671325021|1195.5671325021|1195.5671325021|1195.5671325021|1189.6301472245|1182.3946080272|1176.7995644747|1175.5550716386|1162.3111907095|1157.5817169253|1157.5817169253|1146.0907965837|1137.1799957824|1137.1799957824||1132.5333286471|1122.3981429412|1110.92305767|1110.92305767||1110.92305767|1110.92305767|1110.92305767|1110.92305767|1109.6426637901|1109.6426637901|1102.3529597668|1099.1699552964|1091.0364354464|1091.0364354464|1091.0364354464|1091.0364354464|1089.7349282738|1078.927698082|1064.9752200911|1057.6669112123|1049.0187902359|-1113.0040438096|-1113.0040438096|-1113.0040438096|-1113.0040438096|-1113.0040438096|-1113.0040438096|-1113.0040438096||-1113.0040438096|-1113.0040438096|-1113.0040438096|-1113.0040438096|-1113.0040438096|-1154.6989375662|1103.9120926746|1103.9120926746|1103.9120926746|1103.9120926746|1103.9120926746|1103.9120926746|1103.9120926746|1103.9120926746|1103.9120926746|1103.9120926746|1103.9120926746|1093.2912140829|1087.7885359048||1087.7885359048|1077.8761510053|1068.8811934237|1068.8811934237|1068.8811934237|1068.8811934237|1067.8679926931|1060.2438171372|1060.2438171372|1060.2438171372|1053.0209079303|1052.1369233707|1052.1369233707|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1050.0258678949|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1044.5976274601|1036.3862527334|1027.9847252593|1020.0385836215|-1060.6479578717|-1060.6479578717|||-1060.6479578717|-1060.6479578717|-1060.6479578717||-1060.6479578717|-1060.6479578717|-1060.6479578717|-1060.6479578717|-1060.6479578717|-1060.6479578717|-1071.5588475051|-1074.287608339|-1079.70845371|-1083.1760596777|-1095.4334070095|-1095.4334070095|-1106.592674455|-1113.7245191427|-1113.7245191427|-1113.7245191427|-1123.4994657141|-1125.3327396824|-1137.897488536|-1159.6638761511|-1173.2486125322|-1173.2486125322|-1183.1927315212|-1183.1927315212|-1184.4901791209|-1184.4901791209|-1184.4901791209||-1184.4901791209|-1186.9323199024|-1186.9323199024|-1202.4247998915|-1202.4534566562|-1202.4534566562|-1217.5871740624|-1237.4024156249|-1262.2271716592|-1262.2271716592|-1262.2271716592|-1262.2271716592|-1262.2271716592|-1262.2271716592|-1262.2271716592|-1262.2271716592|-1262.2271716592||-1262.2271716592|-1262.2271716592|-1262.2271716592|-1262.2271716592|-1262.2271716592|-1262.2271716592|1213.499851525|1213.499851525||1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1208.0553905833|-1263.4681296754|-1263.4681296754|-1263.4681296754||-1263.4681296754|-1263.4681296754||||-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1264.4196036283
04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500||1175.799568867|1175.799568867|1175.799568867|1175.799568867|1175.799568867|1175.799568867|1175.799568867|1175.799568867|1175.799568867|1175.799568867|1175.799568867|1175.799568867|1175.799568867|1175.799568867|1175.799568867|1175.799568867|1175.799568867|1166.5514201403|1166.5514201403||1166.5514201403|1166.5514201403|1166.5514201403|1166.5514201403|1166.5514201403|1166.5514201403|1166.5514201403|1166.5514201403|1166.5514201403|1166.5514201403|1166.5514201403|1160.882263567|1160.882263567|1160.882263567||1141.6173153939|1141.6173153939|1141.6173153939|1141.6173153939|1141.6173153939|1120.7870391896|1120.7870391896|1120.7870391896|1120.7870391896|1120.7870391896|1120.7870391896|-1193.4759133031|-1193.4759133031|-1193.4759133031||-1193.4759133031|-1193.4759133031|-1193.4759133031|-1193.4759133031||-1193.4759133031|-1193.4759133031|-1193.4759133031|-1195.0884214343|-1195.0884214343|-1195.0884214343|-1195.0884214343|-1202.4038015937|-1222.5347072616|-1222.5347072616|-1222.5347072616|-1234.2330080684|-1262.3032771941|-1275.6077755434|-1275.6077755434|-1287.0279129934|-1287.0279129934|-1287.0279129934|-1287.0279129934|-1287.0279129934|-1287.0279129934|-1287.0279129934|-1287.0279129934|-1287.0279129934||-1287.0279129934|-1287.0279129934|-1287.0279129934|-1287.0279129934|-1287.0279129934|-1380.8087922149|-1455.2875469055|-1486.093726492|-1486.093726492|-1486.093726492|-1486.093726492|-1498.2874494659|-1548.358288035|-1552.9575100843|-1552.9575100843|-1552.9575100843|-1553.2305667603|1428.9881178383|1428.9881178383||1428.9881178383|1428.9881178383|1414.8201309315|1410.6223432876|1391.4748448638|1387.9734574793|1387.9734574793|1387.9734574793|1387.9734574793|1384.5983294909|-1371.6984382943|-1371.6984382943|-1371.6984382943|-1371.6984382943|-1371.6984382943|-1371.6984382943|-1371.6984382943|-1379.0109958184|-1379.0109958184|1290.5130683871|1290.5130683871|1290.5130683871|1290.5130683871|1290.5130683871|1277.6034147443|1255.9371573331|1244.2135933871|1244.2135933871|1244.2135933871|1235.8151525916|1219.4890041816|1172.526695727|1157.5463177349|1152.8181064025|1152.6465565918|1152.6465565918|1152.6465565918|1152.6465565918|1135.5016942817|1119.8741156082|1103.7915102797|-1186.5826799899|-1186.5826799899|-1186.5826799899|-1186.5826799899|-1186.5826799899|-1186.5826799899|-1186.5826799899|-1186.5826799899|||-1186.5826799899|-1186.5826799899|-1186.5826799899||-1186.5826799899|-1201.1473543942|-1219.4748165144|-1222.3411755048|-1222.3411755048|-1222.5623928135|-1234.3138050576|-1239.3153199642|-1258.6058758065|1172.8390202114|1172.8390202114|1151.3611402831|1151.3611402831|1145.1103088351|1145.1103088351|1145.1103088351|1145.1103088351|1145.1103088351|1145.1103088351|1145.1103088351|1145.1103088351|1145.1103088351|1145.1103088351|1145.1103088351|1145.1103088351|1133.744825572|1112.2164186043||1092.040513944|1083.3474218314|1083.3474218314|1083.3474218314|1083.3474218314|1083.3474218314|1083.3474218314|1083.3474218314|1083.3474218314|1083.3474218314|1083.3474218314|1083.3474218314|1083.3474218314|1083.3474218314|1083.3474218314|1083.3474218314|1083.3474218314||1083.3474218314|1083.3474218314|1083.3474218314|1070.1582546174|1050.0166953201|1050.0166953201|1050.0166953201|1050.0166953201||1048.1574256811|1047.5739536886|1047.5739536886|1037.3099675316|1027.4777769666|1003.9034825976|1003.9034825976|1003.9034825976|1003.9034825976|1003.9034825976|1003.9034825976|1003.9034825976|1003.9034825976|1003.9034825976|1003.9034825976|1003.9034825976|1003.9034825976|997.94831399728|987.84259552215|974.09179246927|962.70196382762|-1009.3494291435|-1009.3494291435|-1009.3494291435||-1009.3494291435|-1009.3494291435||||-1009.3494291435|-1009.3494291435|-1009.3494291435|-1009.3494291435|-1009.3494291435|-1009.3494291435|-1009.3494291435|-1009.3494291435|-1009.3494291435|-1009.3494291435|-1019.6660323817
04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-4238.3983298421|-4265.8314776024|-4274.5905306693|-4288.2672562992|-4293.0213040731|-4293.0213040731|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681||-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681||-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4306.9286003681|-4345.3095559646|-4374.7502595833|-4374.7502595833|-4374.7502595833||-4374.7502595833|-4374.7502595833|-4374.7502595833|-4374.7502595833||-4374.7502595833|4170.8928551881|4170.8928551881|4170.8928551881|4170.8928551881|4170.8928551881|4170.8928551881|4170.8928551881|4170.8928551881|4152.2149545357|4152.2149545357|4152.2149545357|4152.2149545357|4152.2149545357|4152.2149545357|4152.2149545357|4102.6832828174|4077.5719540956|4077.5719540956|4025.8021712173|4025.6690791304|-4295.9375750121|-4295.9375750121|-4295.9375750121||-4295.9375750121|-4295.9375750121|-4295.9375750121|-4295.9375750121|-4295.9375750121|4172.5108699891|4172.5108699891|4172.5108699891|4172.5108699891|4172.5108699891|4172.5108699891|4172.5108699891|4172.5108699891|4172.5108699891|4172.5108699891|4172.5108699891|4172.5108699891|4172.5108699891|4172.5108699891||4172.5108699891|4162.1231888767|4111.9146543075|4109.6991142764|4109.6991142764|4109.6991142764|4096.4434603071|4077.3260670079|4056.3067411199|4040.285267911|-4187.617411568|-4187.617411568|-4187.617411568|-4187.617411568|-4187.617411568|-4187.617411568|-4187.617411568|-4210.2415684089|-4243.2128537877|4073.6591918784|4073.6591918784|4073.6591918784|4073.6591918784|4073.6591918784|4070.8435465316|4057.0722796686|4057.0722796686|4057.0058706017|4057.0058706017|4057.0058706017|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|4021.67405814|-4202.8728116975|-4202.8728116975|-4202.8728116975|-4210.1920129972|-4213.4389794869|||-4213.4389794869|-4213.4389794869|-4213.4389794869||-4213.4389794869|-4215.5844628815|-4215.5844628815|-4215.5844628815|-4215.5844628815|-4215.5844628815|-4237.320324545|-4237.320324545|-4245.3954624013|-4245.3954624013|-4277.925111616|-4277.925111616|-4277.925111616|-4277.925111616|-4277.925111616|-4277.925111616|-4277.925111616|-4277.925111616|-4323.1390129066|-4369.543347674|-4399.32594186|-4429.101823451|-4429.101823451|-4429.101823451|-4429.101823451|-4429.101823451|-4429.101823451||-4429.101823451|-4429.101823451|-4429.101823451|-4429.101823451|-4434.83535939|-4439.4281771|4308.1743082|4308.1743082|4308.1743082|4308.1743082|4308.1743082|4308.1743082|4308.1743082|4308.1743082|4308.1743082|4308.1743082|4308.1743082||4308.1743082|4308.1743082|4308.1743082|4268.915898|4212.07322|-4358.7699707022|-4358.7699707022|-4358.7699707022||-4358.7699707022|-4358.7699707022|-4364.2036675336|-4364.2036675336|-4395.170741704|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4250.1377942203|4236.0419935781|4214.7123377508|4214.7123377508|4155.1248197231|4113.4133576828||4113.4133576828|4011.6259529809||||-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4149.5160888337
04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500||-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404|-3930.7521017404||-4004.0023352671|-4036.3358257387|-4036.3358257387|-4036.3358257387|-4036.3358257387|-4062.6509174874|-4078.4454638749|-4117.8030418209|3764.4280905335|3764.4280905335|3764.4280905335|3764.4280905335|3764.4280905335|3764.4280905335||3710.0951857289|3710.0951857289|3710.0951857289|3710.0951857289|3710.0951857289|3710.0951857289|3710.0951857289|3710.0951857289|3710.0951857289|3710.0951857289|3710.0951857289|3683.7910680672|3683.7910680672|3683.7910680672||3683.7910680672|3683.7910680672|3683.7910680672|3683.7910680672||3683.7910680672|3683.7910680672|3681.232485444|3681.232485444|3681.232485444|3681.232485444|3681.232485444|3681.232485444|3681.232485444|3642.0822845597|3642.0822845597|3642.0822845597|3634.7580939553|3588.7867710614|3586.3108284709|3586.3108284709|3535.9564760787|3492.2849734208|3480.7610815787|3445.6234239763|3405.5260266404|-3963.2611492863|-3963.2611492863|-3963.2611492863||-3963.2611492863|-3963.2611492863|-3963.2611492863|-3963.2611492863|-3963.2611492863|-4364.1790547625|-4369.6261998721|-4369.6261998721|-4369.6261998721|-4369.6261998721|-4369.6261998721|-4387.8624443024|4174.5774953337|4174.5774953337|4174.5774953337|4174.5774953337|4174.5774953337|4174.5774953337|4109.8638837041||4106.8072638322|4106.8072638322|4035.6747375913|3983.2019720045|3983.2019720045|3983.2019720045|3950.4466355606|3924.4407061785|3906.9341179761|3858.2601310845|3798.2127321462|3798.2127321462|3798.2127321462|3798.2127321462|3798.2127321462|3798.2127321462|3796.6252579402|3773.6947310447|3709.4941456052|3585.6204603045|3585.6204603045|3585.6204603045|3585.6204603045|3585.6204603045|3524.2449558939|3519.9663318161|3519.9663318161|3519.9663318161|3434.0181464623|3379.8534960692|-3721.798153001|-3721.798153001|-3764.4174728407|-3764.4174728407|-3845.2416364897|-3900.8795960996|-3941.1439956663|-4039.8266618514|-4115.6407353904|-4116.9341504338|-4141.093500482|-4251.6038894245|-4275.8932104716|-4428.4783831591|-4428.4783831591|-4428.4783831591|-4428.4783831591|-4428.4783831591|-4491.4759812879|||-4502.8066458755|-4506.2296065283|-4605.3662294759||-4611.7958105288|-4681.4397894764|-4721.4886549738|-4744.9873944153|-4821.0415493504|-4862.4278387042|4399.0497135069|4399.0497135069|4399.0497135069|4399.0497135069|4399.0497135069|4399.0497135069|4399.0497135069|4280.4441261188|4233.1045845765|4141.8451661438|4141.8451661438|4081.4390734931|4014.1099672754|4014.1099672754|3988.066630306|3919.1295892289|3918.032876921|3912.5899715074|3912.5899715074|3892.9707145415|3892.9707145415||3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415||3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3892.9707145415|3789.3563494905|3735.1181661006|3639.892797655||3639.892797655|3573.2142196167|3561.6824662408|3520.8138513786|3509.1820570873|3460.8133967637|3279.7843575556|3279.7843575556|3279.7843575556|3279.7843575556|3279.7843575556|3279.7843575556|3278.0027986175|3278.0027986175|3278.0027986175|3278.0027986175|3278.0027986175|3226.503109575|3130.7256773055|3081.3618636728|2987.4576263031|2969.897362559|2892.7192917322|2849.1653223083||2849.1653223083|2849.1653223083||||2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083
04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH||-2076.944954275|-2076.944954275|-2076.944954275|-2077.9666158612|-2087.980389952|-2087.980389952|-2117.3670999467|-2143.2689999408|-2166.9933332676|-2168.2360544376|-2168.2360544376|-2168.2360544376|-2168.2360544376|-2168.2360544376|-2168.2360544376|-2168.2360544376|-2168.2360544376|-2168.2360544376|-2168.2360544376||-2168.2360544376|-2176.0956160418|-2227.4482914096|-2227.4482914096|-2244.8592126773|-2246.0657918637|-2247.6564354041|-2266.0349282268|-2315.5665869186|-2361.8239854651|-2424.5544282946|-2491.0049203273|-2546.5610225859|-2674.0400250955||-2740.4055834394|-2824.2839815994|-2918.0099795548|-3004.4555328387|-3139.5894809319|-3207.0438677021|-3371.9654085579|-3439.6560095088|-3622.1177883431|-3714.603098159|-3956.3367757322|-4123.2630841469|-4349.1478794124|-4600.3642955385||-4802.6603880549|-9672.7473504632|-9672.7473504632|-9676.8859449592||-9919.4032166792|-9919.4032166792|-9919.4032166792|-10049.479279851|9045.2563128065|9045.2563128065|9045.2563128065|9045.2563128065|9045.2563128065|9045.2563128065|8679.062569785|8613.7064552913|8613.7064552913|8613.7064552913|8613.7064552913|8613.7064552913|8542.4516169904|8529.8740542453|8529.8740542453|8529.8740542453|8529.8740542453|-10185.948239495|-10185.948239495|-10185.948239495||-10185.948239495|-10185.948239495|-10185.948239495|-10185.948239495|-10185.948239495|-10709.66471055|-10710.957189029|-10710.957189029|-10710.957189029|-10710.957189029|-10710.957189029|-10846.952432254|-11256.780480283|10196.545275479|10196.545275479|10196.545275479|10196.545275479|10196.545275479|10175.490775691||10175.490775691|10175.490775691|10048.568858878|10048.568858878|9965.1776035529|9965.1776035529|9839.9195595032|9506.0217327814|9163.3574808682|9156.3302232941|9156.3302232941|8944.7002481045|8905.2780534495|8874.3564555699|8874.3564555699|8874.3564555699|8874.3564555699|8874.3564555699|8589.2293950777|8233.7296228775|8233.7296228775|8233.7296228775|8064.9773587527|7812.0303986142|7749.6448873491|7698.5924535174|7698.5924535174|7608.4916150193|7513.8795722437|7313.0884136041|7185.1171522696|7185.1171522696|7185.1171522696|7185.1171522696|6999.8523914106|6952.031401112|6952.031401112|6952.031401112|6884.4793345689|-7467.9622693545|-7467.9622693545|-7467.9622693545|-7467.9622693545|-7467.9622693545|-7568.4580770605|-7678.8587309871|-7678.8587309871|-7678.8587309871|-7678.8587309871|||-7678.8587309871|-7684.524359006|-7684.524359006||-7684.524359006|-7684.524359006|-7684.524359006|-7684.524359006|-7684.524359006|-7728.6937322289|-7864.4374802543|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-7933.8813465992|-8018.2014962213|-8048.4801287428|-8048.4801287428||-8048.4801287428|-8048.4801287428|-8048.4801287428|-8070.2001430475|-8144.2868903258|-8144.2868903258|-8144.2868903258|7568.9942991528|7568.9942991528|7568.9942991528|7568.9942991528|7540.2714435031|7367.7237655039|7367.7237655039|7367.7237655039|7367.7237655039|7367.7237655039||7367.7237655039|7367.7237655039|7367.7237655039|7367.7237655039|7367.7237655039|7351.9482380025|7351.9482380025|7351.9482380025||7321.4046418711|7321.4046418711|7321.4046418711|7321.4046418711|7321.4046418711|7321.4046418711|7321.4046418711|7029.804994076|7029.804994076|7029.804994076|7029.804994076|7029.804994076|7029.804994076|7029.804994076|6971.6166600844|6838.3518445383|6735.8541290596|6735.8541290596|6704.8934767329|6642.8260852588|6588.140094732|6451.4334385911|6426.7260187993|6426.7260187993||6426.7260187993|6426.7260187993||||6426.7260187993|6426.7260187993|6426.7260187993|6391.3682429835|6391.3682429835|6391.3682429835|6391.3682429835|6391.3682429835|6385.1757393943|6385.1757393943|6385.1757393943
04807|952290|/equities/technopro-holdings|TOPIX500||2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2721.1328640616|2697.036515624|-2861.2060231045|-2861.2060231045||-2861.2060231045|-2861.2060231045|-2861.2060231045|-2861.2060231045|-2861.2060231045|-2861.2060231045|-2882.423359005|-2928.4426211167|-2959.3806901296|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129||2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129|2771.246512129||2771.246512129|2742.3294579212|2741.6709463819|2741.6709463819||2741.6709463819|2741.6709463819|2730.0968473851|2730.0968473851|2695.3349487527|2695.3349487527|2695.3349487527|2695.3349487527|2695.3349487527|2695.3349487527|2695.3349487527|2695.3349487527|2664.3999430585|2619.3888256206|2613.465745497|2613.465745497|2613.465745497|2613.465745497|2574.7626824376|2574.7626824376|2574.7626824376|2554.9585360418|2485.370595602|-2797.1587874251||-2797.1587874251|-2797.1587874251|-2797.1587874251|-2797.1587874251|-2797.1587874251|-2923.593097139|2692.0443431065|2692.0443431065|2692.0443431065|2692.0443431065|2692.0443431065|2692.0443431065|2692.0443431065|2692.0443431065|2692.0443431065|2678.1603812294|2666.1177546042|2666.1177546042|2660.9086162269||2610.3706846966|2565.300760774|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2723.8411399428|-2731.7174567195|-2731.7174567195|-2744.3805074661|-2763.7381972743|-2763.7381972743|-2763.7381972743|-2763.7381972743|-2763.7381972743|-2763.7381972743|-2763.7381972743|-2763.7381972743|-2792.3479969714|-2811.8895024338|-2811.8895024338|-2842.8388918936|-2842.8388918936|-2849.2098798818|-2879.9554220909|-2885.1171356566|-2885.6861714698|-2885.6861714698|-2885.6861714698|-2885.6861714698|-2885.6861714698|-2885.6861714698|-2885.6861714698|-2885.6861714698|-2885.6861714698|||-2885.6861714698|-2909.790190522|-2918.8224339133||-3024.6105531371|-3024.6105531371|-3024.6105531371|-3024.6105531371|-3046.9283923746|-3048.5037693051|-3103.5875214501|-3132.5972460557|-3148.608051173|-3166.9987715225|-3166.9987715225|-3166.9987715225|-3166.9987715225|-3166.9987715225|-3166.9987715225|-3166.9987715225|-3170.7271500329|-3170.7271500329|-3170.7271500329|-3170.7271500329|-3170.7271500329|-3170.7271500329|-3170.7271500329|-3170.7271500329|-3170.7271500329|-3170.7271500329|-3170.7271500329||-3170.7271500329|-3170.7271500329|-3170.7271500329|-3185.459676767|-3185.459676767|-3185.459676767|-3185.459676767|-3185.459676767|-3185.459676767|-3185.459676767|-3185.459676767|-3209.17741863|-3237.5026873667|-3250.6696526297|-3333.7440584774|-3406.1600649749|-3440.3110561189||-3440.3110561189|-3440.3110561189|-3440.3110561189|-3440.3110561189|-3440.3110561189|-3504.9011734655|-3579.8346371839|-3608.3162635376||-3628.1795492219|-3628.1795492219|-3628.1795492219|-3628.1795492219|-3628.1795492219|-3628.1795492219|-3628.1795492219|-3628.1795492219|-3692.8661658022|-3697.573517558|-3710.6618896543|-3710.6618896543|-3710.6618896543|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333||3505.5783289333|3505.5783289333||||3505.5783289333|3501.6436197734|3501.6436197734|3501.6436197734|3501.6436197734|3472.4651848744|3472.4651848744|3472.4651848744|3374.7390943048|3342.1270155073|3342.1270155073
04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500||-1406.9482000172|-1417.8591111302|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443|-1422.2298511443||-1422.2298511443|-1430.1140137584|-1430.1140137584|-1430.8321157511|-1430.8321157511|-1433.6190175012|-1443.132241668|-1447.1469351866|-1457.0243724296|1389.3866911864|1389.3866911864|1389.3866911864|1389.3866911864|1389.3866911864||1389.3866911864|1389.3866911864|1389.3866911864|1389.3866911864|1389.3866911864|1362.7966889765|1362.7966889765|1362.7966889765|1362.7966889765|1362.7966889765|1362.7966889765|1356.9407655294|1344.9341839216|1334.9249184217||1334.9249184217|1303.1110204686|1290.3455782984|1284.9673092205||-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587||-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1368.1303507587|-1458.2559452875|1360.5540004763|1360.5540004763|1360.5540004763|1360.5540004763|1356.1797751506|1356.1797751506|1356.1797751506|1356.1797751506|1354.9775279451|-1397.4083966045|-1397.4083966045|-1397.4083966045|-1397.4083966045||-1397.4083966045|-1397.4083966045|-1397.4083966045|-1403.0504896352|-1403.0504896352|-1414.6375029289|-1414.6375029289|-1414.6375029289|-1417.2638921432|-1431.8765468258|-1444.5850520287|-1456.3167244763|-1480.1574716403|-1492.4154422197|-1492.4154422197|-1492.4154422197|-1492.4154422197|-1525.4827739639|-1525.4827739639|-1525.4827739639|-1549.7864155154|-1565.8737950171|-1599.3416255379|-1599.3416255379|-1599.3416255379|-1602.0791673308|-1602.0791673308|1470.9861272763|1470.9861272763|1470.9861272763|1470.9861272763|1470.9861272763|1470.9861272763|1470.9861272763|1393.0401414181|1368.7390460201|1326.3066474898|-1537.3343858151|-1537.3343858151|-1537.3343858151|-1537.3343858151|-1554.2214639692|-1554.2214639692|-1567.8016266325|-1579.08723153|1505.6770041575|1456.7800046194|1455.033338466|1450.7078252667|||1450.7078252667|1444.1917595885|1444.1917595885||1429.7305673932|1429.7305673932|1415.7861887975|1415.7861887975|1415.7861887975|1415.7861887975|1415.7861887975|1415.7861887975|1415.7861887975|1415.7861887975|1412.790209775|1391.1835664166|1384.6761849074|1363.6124276749|1353.0693640832|1339.3387210904|1339.3387210904|1334.1263567671|1329.7898761431|1329.7898761431|1329.7898761431|1329.7898761431|1329.7898761431|1329.7898761431|1329.7898761431|1329.7898761431|1304.7665290479||1291.1605336734|1291.1605336734|1291.1605336734|1281.456148526|1279.8957205844|1274.9119117605|1257.4021241783|1231.8634713092|-1309.1412899835|-1309.1412899835|-1309.1412899835|-1309.1412899835|-1309.1412899835|-1309.1412899835|-1309.1412899835|-1309.1412899835|-1309.1412899835||-1309.1412899835|-1309.1412899835|-1309.1412899835|-1309.1412899835|-1309.1412899835|-1309.1412899835|-1330.7125444261|-1342.7917160291||-1353.9352400323|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1405.3485755932|1321.3737988216|1321.3737988216|1321.3737988216|1321.3737988216|1303.6276389871|1303.6276389871||1303.6276389871|1286.614043319||||-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1370.0343553805
04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2919.3104435815|2919.3104435815|2919.3104435815|2919.3104435815|2919.3104435815|2879.571488591|2879.571488591|2879.571488591|2879.571488591|2879.571488591|2879.571488591|2879.571488591|2879.571488591|2879.571488591|2879.571488591|2778.1072095455|2760.7031835643|2760.7031835643|2760.7031835643||2760.7031835643|2760.7031835643|2760.7031835643|2760.7031835643|2760.7031835643|2760.7031835643|2760.7031835643|2760.7031835643|2760.7031835643|2760.7031835643|2760.3203148366|2760.3203148366|2760.3203148366|2760.3203148366||2737.5503498185|2724.8892775761|2714.4325306401|2639.2861451556|2607.0123835063|2554.0141102328|2554.0141102328|2554.0141102328|2554.0141102328|2554.0141102328|2554.0141102328|2500.6017820864|2500.6017820864|2500.6017820864||2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864||2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864|2500.6017820864|2480.1686467627|2468.1624098254|2468.1624098254|2468.1624098254|2415.8471220282|2398.5801355869|2370.8849596528|2370.8849596528|2370.8849596528|2332.8166218365|2317.7118788104|2317.7118788104||-2628.7175247499|-2628.7175247499|-2628.7175247499|-2628.7175247499|-2628.7175247499|-2782.9916941665|2611.5169991308|2611.5169991308|2611.5169991308|2611.5169991308|2611.5169991308|2611.5169991308|2611.5169991308|2611.5169991308|2611.5169991308|2611.5169991308|2611.5169991308|2611.5169991308|2599.0061716472||2599.0061716472|2599.0061716472|2588.729079608|2552.6989773422|-2766.1884278384|-2766.1884278384|-2766.1884278384|-2766.1884278384|-2766.1884278384|-2766.1884278384|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|2567.7801427511|-2739.1161897508|-2739.1161897508|-2739.1161897508|-2739.1161897508|-2739.1161897508|-2739.1161897508|-2739.1161897508|||-2739.1161897508|-2739.1161897508|-2739.1161897508||-2739.1161897508|-2739.1161897508|-2739.1161897508|-2739.1161897508|-2739.1161897508|-2739.1161897508|-2764.2667605638|-2764.2667605638|-2764.2667605638|-2764.2667605638|-2764.2667605638|-2764.2667605638|-2830.7686228486|-2850.7984698318|-2878.741938064|-2878.741938064|-2911.7246148938|-2911.7246148938|-2950.0551276598|-2951.2810218022|-2951.2810218022|-2965.1313742143|-2965.1313742143|-2965.1313742143|-2983.3959713492|2796.1162672821|2796.1162672821||2796.1162672821|2796.1162672821|2796.1162672821|2796.1162672821|2796.1162672821|2796.1162672821|2796.1162672821|2796.1162672821|2796.1162672821|2796.1162672821|2796.1162672821|2796.1162672821|2731.3127809082|2731.3127809082|2731.3127809082|2727.7364232313|2724.3738035903||2649.5820039893|2645.3688933214|2626.2154370238|2585.600485582|2578.0469365815|2578.0469365815|2578.0469365815|2578.0469365815||2578.0469365815|2539.4965962016|2445.0498264773|2445.0498264773|2445.0498264773|2445.0498264773|2445.0498264773|2445.0498264773|2445.0498264773|2445.0498264773|2445.0498264773|2445.0498264773|2445.0498264773|2445.0498264773|2401.8886960859|2387.7909557779|2387.7909557779|2387.7909557779|2387.7909557779|2383.4425379974|2383.4425379974|2362.7694866638|2318.2716518487|2265.3938554122||2265.3938554122|2265.3938554122||||2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122|2265.3938554122
04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500||-2387.0306445198|-2387.0306445198|-2387.0306445198|-2393.913202628|-2393.913202628|-2393.913202628|-2393.913202628|-2393.913202628|2247.1853655853|2247.1853655853|2247.1853655853|2247.1853655853|2247.1853655853|2247.1853655853|2226.5697744654|2226.5697744654|2226.5697744654|2171.5101647134|2171.5101647134||2171.5101647134|2171.5101647134|2171.5101647134|2171.5101647134|2171.5101647134|2171.5101647134|2171.5101647134|2171.5101647134|2171.5101647134|2171.5101647134|2167.3168496815|2150.0133772129|2150.0133772129|2150.0133772129||2150.0133772129|2150.0133772129|2150.0133772129|2150.0133772129|2150.0133772129|-2298.5620332548|-2298.5620332548|-2298.5620332548|-2298.5620332548|-2298.5620332548|-2298.5620332548|-2298.5620332548|-2298.5620332548|-2311.5628346878||-2311.5628346878|-2311.5628346878|-2311.5628346878|-2311.5628346878||-2339.4031496531|-2358.3368329479|-2364.9020366088|-2391.6074526035|-2391.6074526035|-2412.5832748191|-2412.5832748191|-2473.2314164657|-2520.8474277354|-2520.8474277354|-2528.2471419282|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982||-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2549.6653557982|-2891.2948397758|-2902.7280856167|-2902.7280856167|-2902.7280856167|-2902.7280856167|-2902.7280856167|-2955.2256506853|2728.8967939334|2728.8967939334|2728.8967939334|2728.8967939334|2728.8967939334|2728.8967939334|2697.5052042982||2697.5052042982|2697.5052042982|2676.3750732539|2676.3750732539|2676.3750732539|2676.3750732539|2676.3750732539|2676.3750732539|2676.3750732539|2676.3750732539|2676.3750732539|2657.3056369487|2654.0062632764|2567.2291814182|2564.9742980471|2564.9742980471|-2758.4025404017|-2758.4025404017|-2758.4025404017|-2773.5861560019|-2782.3735066688|-2824.3038962987|-2836.7543292208|2649.1919390012|2649.1919390012|2649.1919390012|2649.1919390012|2649.1919390012|2649.1919390012|2649.1919390012|2568.0465988902|-2800.1197623987|-2800.1197623987|-2800.1197623987|-2800.1197623987|-2823.4386248875|-2836.2095832083|-2855.4408370802|-2855.4408370802|-2855.4408370802|-2855.4408370802|-2869.7953745335|-2884.1337494817|2662.2402783536|2659.4336426152|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|||2633.9715884752|2633.9715884752|2633.9715884752||2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2633.9715884752|2631.5127813535||2631.5127813535|2631.5127813535|2631.5127813535|2631.5127813535|2631.5127813535|2631.5127813535|2631.5127813535|2631.5127813535|2614.7919792817|2543.5466436463|2518.6351596071|2500.1501773412|2480.416909933|2480.416909933|2480.416909933|2456.0187888145|2438.5764320161||2432.0849244623|2352.677693847|2331.0060218678|2331.0060218678|2331.0060218678|2331.0060218678|2331.0060218678|2331.0060218678||2331.0060218678|2331.0060218678|2331.0060218678|2331.0060218678|2331.0060218678|2331.0060218678|2331.0060218678|2280.578422059|2280.578422059|2261.1426911767|2245.8397421935|2245.8397421935|2195.4965953006|2195.4965953006|2194.8480302622|2194.8480302622|2194.8480302622|2194.8480302622|2194.8480302622|2194.8480302622|2185.553366958|2156.9481855089|2110.5652756787|2110.5652756787||2110.5652756787|2110.5652756787||||2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787|2110.5652756787
04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500||1504.843116878|1504.843116878|1504.843116878|1504.843116878|1504.843116878|1493.9981578652|1493.9981578652|1493.9981578652|1493.9981578652|1493.9981578652|1493.9981578652|1493.9981578652|1493.9981578652|1493.9981578652|1493.9981578652|1493.9981578652|1493.9981578652|1427.7479531836|-1529.3420119536||-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536||-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1529.3420119536|-1533.4253233995|-1533.4253233995|-1558.8892482217||-1575.5881319914|-1575.5881319914|-1575.5881319914|-1583.2923688793||-1605.2011232912|-1605.2011232912|-1605.2011232912|1451.4344197357|1451.4344197357|1451.4344197357|1451.4344197357|1451.4344197357|1451.4344197357|1418.2727457101|1418.2727457101|1418.2727457101|1418.2727457101|1418.2727457101|1418.2727457101|1418.2727457101|1418.2727457101|1418.2727457101|1418.2727457101|1401.2752730113|1391.611414457|-1578.9533247272|-1578.9533247272|-1578.9533247272||-1578.9533247272|-1578.9533247272|-1578.9533247272|-1578.9533247272|-1578.9533247272|-1740.7916659181|1600.460906274|1600.460906274|1600.460906274|1600.460906274|1600.460906274|1600.460906274|1600.460906274|1597.6621349687|1597.6621349687|1597.6621349687|1597.6621349687|1597.6621349687|1597.6621349687||1597.6621349687|1597.6621349687|1597.6621349687|1597.6621349687|1597.6621349687|1597.6621349687|1597.6621349687|1597.6621349687|1597.6621349687|-1711.0758743805|-1711.0758743805|-1711.0758743805|-1711.0758743805|-1711.0758743805|-1711.0758743805|-1711.0758743805|-1711.0758743805|-1711.0758743805|-1711.0758743805|-1724.5287493117|-1727.0319520401|-1727.0319520401|-1727.0319520401|-1727.0319520401|-1727.0319520401|-1727.0319520401|-1727.0319520401|1594.4702303977|1594.4702303977|1594.4702303977|1563.8002559975|1527.0496987623|1527.0496987623|1492.8329986248|1482.3004096362|1482.3004096362|1482.3004096362|1476.2504551513|1452.8893946126|1437.7937717918|1404.4375242131|1392.8117582878|1392.8117582878|1372.540842542|1351.9064917133|1247.8127685703|1226.4714382275|1226.4714382275|1226.4714382275|||1226.4714382275|1226.4714382275|1226.4714382275||1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1226.4714382275|1171.9682646972|1167.020294108|1134.7980140171||1134.7980140171|1134.7980140171|1134.7980140171|1134.7980140171|1134.7980140171|1134.7980140171|1134.7980140171|1134.7980140171|1125.4977933523|1112.8782477554|1112.8782477554|1112.8782477554|1112.8782477554|1088.2536086171|1071.8651206857|1050.5664417444|1050.5664417444||1050.5664417444|1050.5664417444|1050.5664417444|1038.0460463827|1015.5523257978|1015.5523257978|1015.5523257978|1015.5523257978||1015.5523257978|1015.5523257978|1015.5523257978|1015.5523257978|1013.0303619976|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794||-1055.4356488794|-1055.4356488794||||-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1072.6451532145|-1096.1236610143|-1096.1236610143|-1114.5540677937
04812|946283|/equities/the-gunma-bank-ltd|TOPIX500||996.79482107066|986.87005954985|986.87005954985|986.87005954985|986.87005954985|966.77228838872|955.52591036805|955.52591036805|955.52591036805|955.52591036805|955.52591036805|955.52591036805|955.52591036805|955.52591036805|897.18198146492|897.18198146492|897.18198146492|850.769192976|-922.54802130076||-922.54802130076|-922.54802130076|-922.54802130076|-922.54802130076|-922.54802130076|-922.54802130076|-936.23669982854|-947.97411702411|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485||-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-959.56111817485|-969.15680000657|-977.96308806068|-1011.214547715||-1012.3646796502|-1012.3646796502|-1012.3646796502|-1012.3646796502||913.83221236938|913.83221236938|913.83221236938|913.83221236938|913.83221236938|913.83221236938|913.83221236938|913.83221236938|913.83221236938|889.35801984728|865.94227411416|856.4191907475|822.12130202956|817.88068118514|817.88068118514|817.88068118514|817.88068118514|817.88068118514|817.88068118514|817.42855363887|815.67619308942|-943.91821594882|-943.91821594882|-943.91821594882||-943.91821594882|-943.91821594882|-943.91821594882|-943.91821594882|-943.91821594882|-1100.4424743724|956.95836723381|926.40375357793|-1032.2901645554|-1032.2901645554|-1032.2901645554|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574||-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1049.274942574|-1060.6881988249|-1060.6881988249|-1067.986870629|-1070.9132004385|-1092.2277086682|-1092.2277086682|-1092.2277086682|-1092.2277086682|-1097.919676298|1022.7226218543|1022.7226218543|996.33069094925|974.50702586327|974.50702586327|961.36891762585|958.5229622178|958.5229622178|958.5229622178|958.5229622178|958.5229622178|958.5229622178|958.5229622178|958.5229622178|958.5229622178|958.5229622178|958.5229622178|958.5229622178|878.66997022681|874.45173541475|874.45173541475|||874.45173541475|874.45173541475|874.45173541475||874.45173541475|853.60189704287|844.88568952775|844.88568952775|825.30629389259|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|822.61120755227|814.1095034403|814.1095034403|805.12721790676|803.49238034575||803.49238034575|803.49238034575|803.49238034575|803.49238034575|803.49238034575|803.49238034575|803.49238034575|803.49238034575|785.59154321186|762.04614556092|761.92742106707|761.92742106707|761.92742106707|754.77151351838|754.77151351838|747.93502654928|742.50003899356||733.22223163998|717.80895115902|717.80895115902|707.5593146505|707.5593146505|707.5593146505|707.5593146505|707.5593146505||707.5593146505|707.5593146505|704.87703865789|703.78561410663|697.12290456293|685.00321237244|684.63686669312|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268||-737.17465338268|-737.17465338268||||-737.17465338268|-737.17465338268|-739.76503431696|-739.76503431696|-741.0876745341|-741.0876745341|-741.93073930981|-754.03974289632|-761.43855778085|-769.64287859981|705.5611676033
04813|946292|/equities/the-iyo-bank-ltd|TOPIX500||-1630.7993236302|-1630.7993236302|-1633.5270262557|1504.0328939754|1504.0328939754|1504.0328939754|1504.0328939754|1504.0328939754|1504.0328939754|1504.0328939754|1504.0328939754|1504.0328939754|1504.0328939754|1504.0328939754|1504.0328939754|1497.0921044171|1484.380116019|1401.45012891|1368.880492332||1368.880492332|1368.880492332|1361.0730296211|1361.0730296211|1361.0730296211|1361.0730296211|1361.0730296211|1361.0730296211|1361.0730296211|1361.0730296211|1361.0730296211|1351.0811440234|1345.6031832391|1345.6031832391||1345.6031832391|1345.6031832391|1345.6031832391|1345.6031832391|1345.6031832391|1287.5590924879|1265.319867269|1265.319867269|1262.3831858544|1260.4625535457|1260.4625535457|1260.4625535457|1260.4625535457|1260.4625535457||1260.4625535457|1260.4625535457|1260.4625535457|1260.4625535457||1260.4625535457|1260.4625535457|1260.4625535457|1260.4625535457|1260.4625535457|1260.4625535457|1260.4625535457|1260.4625535457|1260.4625535457|1232.0417261619|1213.685251291|1195.7751732705|1195.7751732705|1195.7751732705|1195.7751732705|1195.7751732705|1195.7751732705|1195.7751732705|1195.7751732705|1195.7751732705|1194.2779703005|-1412.0549163942|-1412.0549163942|-1412.0549163942||-1412.0549163942|-1412.0549163942|-1412.0549163942|-1412.0549163942|-1412.0549163942|-1554.2368410215|-1554.2368410215|-1554.2368410215|-1554.2368410215|-1555.8880753352|-1555.8880753352|-1580.0372869342|1458.3227076944|1458.3227076944|1458.3227076944|1458.3227076944|1458.3227076944|1458.3227076944|1444.1443178249||1444.1443178249|1444.1443178249|1430.9692700286|1430.9692700286|1430.9692700286|1430.9692700286|1430.9692700286|1430.9692700286|1430.9692700286|1412.3547444762|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1375.8842717187|1349.8991907986|1342.2798651834|1342.2798651834|1271.2294851142|1271.2294851142|1271.2294851142|1271.2294851142|1270.9772056825|1254.5922292376|1254.5922292376|1215.2135880418|1209.7297383232|1209.7297383232|1202.0305411398|1202.0305411398|1131.4883223948|1131.4883223948|1113.1892869072|1113.1892869072|||1106.4006436945|1106.4006436945|1106.4006436945||1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1106.4006436945|1102.0470909809|1102.0470909809|1101.441212201|1065.5621340345||1065.5621340345|1065.5621340345|1065.5621340345|1065.5621340345|1065.5621340345|1065.5621340345|1065.5621340345|1065.5621340345|1065.5621340345|1054.5968155939|1049.8721791967|1049.8721791967|1049.8721791967|1049.8721791967|1049.8721791967|1046.2190879963|1040.2989866626||1013.1377629584|996.84751439826|992.27501599807|984.46030584441|984.46030584441|984.46030584441|984.46030584441|984.46030584441||960.51145093823|952.40161215359|949.36247600222|949.36247600222|943.90831887616|935.70823859631|935.70823859631|935.70823859631|931.25893043514|931.25893043514|930.71657656441|930.71657656441|920.80844455188|920.80844455188|920.80844455188|920.80844455188|920.80844455188|920.80844455188|920.80844455188|920.80844455188|920.80844455188|920.80844455188|911.20384423408|911.18758368131||901.60289313657|-968.41423474148||||-968.41423474148|-968.41423474148|-968.41423474148|-968.41423474148|-975.27691460534|-976.2743407453|-979.59372278991|-986.32077054782|-987.7237951702|-987.7237951702|-1007.0764404343
04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH||3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3428.8676991919|3285.2974435466|3182.1779935055|3182.1779935055|3182.1779935055|3182.1779935055|3182.1779935055|3182.1779935055|2917.7533261173|2481.9023677877|2481.9023677877|2481.9023677877|2464.1692975419|2419.4035938519|2419.4035938519||2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519||2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|2419.4035938519|-2634.4649932355|-2634.4649932355|-2634.4649932355||-2634.4649932355|-2634.4649932355|-2634.4649932355|-2634.4649932355||-2662.0281114342|-2662.0281114342|-2662.0281114342|2460.4784408163|2460.4784408163|2460.4784408163|2460.4784408163|2460.4784408163|2460.4784408163|2457.8649342403|2457.7563515806|2457.7563515806|2457.7563515806|2457.7563515806|2457.7563515806|2457.7563515806|2414.0626128673|2390.7917920748|2390.2408800831|-2686.8052961313|-2686.8052961313|-2686.8052961313|-2686.8052961313|-2686.8052961313||-2686.8052961313|-2686.8052961313|-2686.8052961313|-2686.8052961313|-2686.8052961313|-2918.0614401459|-2953.4375605783|-2953.4375605783|-2953.4375605783|-2953.4375605783|-2953.4375605783|-3015.0972895315|-3145.6358772572|2899.3503662091|2899.3503662091|2899.3503662091|2899.3503662091|2899.3503662091|2899.3337402323||2843.7422718917|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3046.6602166427|-3052.8737242502|-3052.8737242502|-3116.6652491669|-3154.489165741|-3157.3490730456|-3186.8701276346|-3186.8701276346|-3186.8701276346|-3225.6252022982|-3225.6252022982|-3225.6252022982|-3225.6252022982|-3225.6252022982|-3225.6252022982|-3278.1391136647|-3341.7360955619|-3341.7360955619|-3341.7360955619|-3375.2623284022|-3387.1803648913|-3492.0337387681|-3496.1485986312|-3499.1095540347|-3578.6381343596|-3578.6381343596|-3578.6381343596|-3578.6381343596|-3578.6381343596|-3578.6381343596|-3578.6381343596|-3578.6381343596|||-3578.6381343596|-3578.6381343596|-3578.6381343596||-3578.6381343596|-3578.6381343596|-3578.6381343596|-3578.6381343596|-3578.6381343596|-3589.2090381774|3351.8542004482|3351.8542004482|3351.8542004482|3351.8542004482|3351.8542004482|3337.4558119051|3337.4558119051|3337.4558119051|3337.4558119051|3337.4558119051|3337.4558119051|3337.4558119051|3337.4558119051|3337.4558119051|3258.4509021167|3245.3981205535|3245.3981205535|3245.3981205535|3245.3981205535|3245.3981205535|3245.3981205535||3245.3981205535|3245.3981205535|3245.3981205535|3245.3981205535|3245.3981205535|3245.3981205535|3245.3981205535|3245.3981205535|3245.3981205535|3191.2322475969|3191.2322475969|3147.7580528855|3066.1756143172|3021.084015908|3003.7950813679|3003.7950813679|2964.4945348532||2912.5494831702|2902.3410808874|2902.3410808874|2902.3410808874|2902.3410808874|2840.4345343193|-2867.3542450857|-2867.3542450857||-2867.3542450857|-2867.3542450857|-2867.3542450857|-2894.115827873|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|2737.4094000714|2737.4094000714|2737.4094000714|2732.7882223016|-2895.983607171|-2895.983607171|-2895.983607171||-2895.983607171|-2895.983607171||||-2929.2873413011|-2930.3575541856|-2930.3575541856|-2930.3575541856|-2930.3575541856|-2952.9250602062|-2959.8056224513|-2994.0946712922|-2994.0946712922|-2994.0946712922|-2994.0946712922
04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH||-3923.6812513562|-3927.2569459513|-3936.3110443843|-3936.3110443843|-4025.2975856597|3660.4820498495|3660.4820498495|3660.4820498495|3660.4820498495|3650.4800553884|3623.1445059871|3618.956180231|3618.956180231|3611.3533089271|3611.3533089271|-3833.3777664882|-3833.3777664882|-3833.3777664882|-3833.3777664882||-3833.3777664882|3644.0169076664|3615.2408435259|3615.2408435259|3615.2408435259|3615.2408435259|3615.2408435259|3615.2408435259|3615.2408435259|3615.2408435259|3615.2408435259|3615.2408435259|3615.2408435259|3615.2408435259||3610.7047450937|3610.7047450937|3581.171938993|3521.5147394976|3521.5147394976|3491.5163772195|3473.0883795145|3473.0883795145|3473.0883795145|3473.0883795145|3473.0883795145|3439.5426439051|3388.3365974136|3388.3365974136||3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137||3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137|3386.0135522137|3368.4595024597|3294.7327805107|3178.0919783453|3140.8799759392|3101.922195488|-3340.5816659187|-3340.5816659187|-3340.5816659187|-3340.5816659187|-3340.5816659187|-3340.5816659187|-3340.5816659187||-3340.5816659187|-3340.5816659187|-3340.5816659187|-3340.5816659187|-3340.5816659187|3099.4354773329|3099.4354773329|3099.4354773329|3099.4354773329|3099.4354773329|3099.4354773329|3099.4354773329|3099.4354773329|3099.4354773329|3088.017801554|3088.017801554|3088.017801554|3062.1308906156|3015.0898784617||2980.4331982908|2961.0133131453|2961.0133131453|2961.0133131453|2961.0133131453|2961.0133131453|2961.0133131453|2961.0133131453|2961.0133131453|2961.0133131453|2961.0133131453|2927.848125717|2919.2201396855|2895.2445996506|2854.1051107229|-3028.8535145|-3028.8535145|-3028.8535145|-3028.8535145|-3028.8535145|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3051.1885300089|-3102.9039222321|-3119.9770644841|-3119.9770644841|-3172.8911827601|-3202.7679808446|-3257.5755342717|-3275.8061491908|-3311.7012768787|-3393.9180854208|-3428.020094912|-3444.1420924839|-3444.1420924839|-3508.6939413382|3242.1178429576|3242.1178429576|3232.2976032862|||3185.2751147625|3165.4167941805|3160.3519935339||3103.4142572482|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3336.7743448399|-3429.0270498221|-3461.6174066297|-3461.6174066297|-3461.6174066297|-3461.6174066297|-3461.6174066297|-3461.6174066297|-3461.6174066297|-3461.6174066297||-3461.6174066297|-3461.6174066297|-3461.6174066297|-3461.6174066297|-3463.8363044811|-3463.8363044811|-3502.2625605346|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178||-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178|-3546.0765614178||-3546.0765614178|-3599.085068242|3408.1000435639|3408.1000435639|3408.1000435639|3262.2949215519|3262.2949215519|3262.2949215519|3262.2949215519|3262.2949215519|3262.2949215519|3262.2949215519|3262.2949215519|3262.2949215519|3251.1786455164|3251.1786455164|3251.1786455164|3251.1786455164|3251.1786455164|3251.1786455164|3223.6429394627|3147.7699327363|3089.0777030404|2992.7572290481||-3184.5617656676|-3184.5617656676||||-3184.5617656676|-3184.5617656676|-3184.5617656676|-3184.5617656676|-3184.5617656676|-3184.5617656676|-3184.5617656676|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446
04816|946130|/equities/toagosei-co-ltd|TOPIX500||-1566.3192326295|-1566.3192326295|-1566.3192326295|-1566.3192326295|-1566.3192326295|-1566.3192326295|-1567.2991473662|-1580.387941518|-1588.6532683533|-1589.8091870592|-1590.8157633991|-1593.4619593324|-1606.4855103693|-1617.5672337437|-1617.8555754435|-1617.8555754435|-1617.8555754435|-1617.8555754435|-1617.8555754435||-1628.7561949373|-1634.2365415901|-1634.2365415901|-1634.2365415901|-1634.2365415901|-1638.4017128779|-1642.2519031977|-1658.5298924418|-1667.6721027132|1606.6163944975|1606.6163944975|1606.6163944975|1606.6163944975|1606.6163944975||1594.8237716639|1588.137524071|1581.8704033896|1581.8704033896|1581.8704033896|1552.5529671477|1552.5529671477|1549.5247937017|1549.5247937017|1549.5247937017|1549.5247937017|1536.1664374463|1514.3061369037|1514.3061369037||1514.3061369037|1514.3061369037|1514.3061369037|1514.3061369037||1514.3061369037|1514.3061369037|1514.3061369037|1514.3061369037|1514.3061369037|1514.3061369037|1514.3061369037|1514.3061369037|1514.3061369037|1489.8198037088|1489.8198037088|1489.8198037088|1472.9386707876|1470.6263008751|1462.0046924384|1462.0046924384|1446.1996582649|1437.8329536276|1435.6477262529|1418.2474736144|-1552.6267584137|-1552.6267584137|-1552.6267584137|-1552.6267584137||-1552.6267584137|-1552.6267584137|-1552.6267584137|-1552.6267584137|-1552.6267584137|1473.0641923278|1473.0641923278|1473.0641923278|1473.0641923278|1467.4879914753|-1546.616677191|-1546.616677191|1490.6135162083|1490.6135162083|1490.6135162083|1490.6135162083|1490.6135162083|1490.6135162083|1490.6135162083||1490.6135162083|1490.6135162083|1490.6135162083|1490.6135162083|1490.6135162083|1490.6135162083|1490.6135162083|1490.2094624537|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1550.9229934873|-1555.2187839332|-1555.2187839332|-1555.2187839332|-1564.2219258342|-1564.2219258342|-1564.2219258342|-1571.8299175936|-1577.4102103229|-1577.4102103229|-1577.4102103229|-1577.4102103229|-1577.4102103229|-1601.1224559144|-1611.0805065715|-1620.1450073017|-1621.7722303352|-1630.2469225947|-1650.3299139941|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|||1560.9835550741|1560.9835550741|1560.9835550741||1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1560.9835550741|1548.1371050298|1548.1371050298|1524.7356722553|1503.0615333623|1503.0615333623|1503.0615333623|1503.0615333623|1503.0615333623|1503.0615333623|1503.0615333623|1503.0615333623|1503.0615333623|1497.1687700443|1497.1687700443|1497.1687700443|-1571.4051989115||-1571.4051989115|-1571.4051989115|-1571.4051989115|-1571.4051989115|-1571.4051989115|-1571.4051989115|-1571.4051989115|-1571.4051989115|-1571.4051989115|-1571.4051989115|-1571.4051989115|-1593.3668876794|1488.9827786366|1488.9827786366|1488.9827786366|1488.9827786366|1488.9827786366||1488.9827786366|1488.9827786366|1488.9827786366|1488.9827786366|1488.9827786366|1488.9827786366|1488.9827786366|1488.9827786366||1457.3326867443|1457.3326867443|1457.3326867443|1452.6752074937|1433.0557861041|1420.950873449|1369.8343038322|1339.5381153692|1329.2090170768|1317.7600189743|1313.0617518201|1313.0617518201|1307.2630575779|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061||1301.8977059061|1301.8977059061||||1301.8977059061|1301.8977059061|1301.8977059061|1288.969673229|1280.7718591433|-1344.2521649083|-1344.2521649083|-1344.2521649083|-1344.2521649083|-1344.2521649083|-1352.2246276759
04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2484.0267054942|2473.2241172158|2471.1408854516|2471.1408854516|2383.1565393907|-2533.3898862572|-2533.3898862572||-2533.3898862572|-2533.3898862572|-2533.3898862572|-2533.3898862572|-2533.3898862572|-2533.3898862572|-2539.2943180635|-2570.4219976093|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956||2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956||2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956||2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2448.6308521956|2397.7287246618|2386.0041385131|2375.1712650145|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806||-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2538.9473786806|-2661.4970874228|-2683.5687986635|-2683.5687986635|-2683.5687986635|-2683.5687986635|-2683.5687986635|-2693.7431096262|-2718.4923440291|-2744.3132968519|-2744.3132968519|-2744.3132968519|-2744.3132968519|-2744.3132968519|-2744.3132968519||-2744.3132968519|-2744.3132968519|-2744.3132968519|-2749.4592187243|-2757.260243027|-2793.0669366967|-2796.4653539466|-2796.4653539466|-2796.8841295279|-2796.8841295279|-2796.8841295279|-2796.8841295279|-2796.8841295279|-2796.8841295279|-2796.8841295279|-2796.8841295279|-2796.8841295279|-2810.0379216977|-2823.0699129975|-2831.9943477749|-2876.4937197499|-2893.9930219444|-2919.7984069083|-2919.7984069083|-2919.7984069083|-2919.7984069083|-2919.7984069083|-2919.7984069083|-2919.7984069083|-2919.7984069083|-2919.7984069083|-2919.7984069083|-2954.2193510402|-2954.2193510402|-2954.2193510402|-2959.1603900447|-2971.5115444941|-3006.7072716601|-3021.1444055694|-3021.1444055694|-3021.1444055694|-3043.7715617438|-3069.1906241598|-3168.8124989627|-3168.8124989627|-3173.7361099585|-3189.3178999539|-3219.5653085851|-3219.5653085851|||-3254.6003428723|-3272.4448254137|-3382.2837350786||-3382.2837350786|-3421.3152611984|-3477.905845776|-3505.5875799397|-3505.5875799397|-3505.5875799397|-3604.8750888219|-3639.3056542465|-3674.8396158295|-3719.3773509217|-3766.7004332366|-3766.7004332366|-3815.8338147073|-3821.6753288167|-3821.6753288167|-3821.6753288167|-3859.0836986852|-3874.3707763169|-3925.8564181298|-4004.3404645887|3771.7560676917|3771.7560676917|3771.7560676917|3771.7560676917|3771.7560676917|-3965.7311236973|-3965.7311236973||-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-3965.7311236973|-4002.2012485525||-4023.0983092244|-4023.0983092244|-4023.0983092244|-4023.0983092244|-4023.0983092244|-4023.0983092244|-4063.9007913799|-4063.9007913799||-4063.9007913799|-4063.9007913799|-4099.9538460147|-4099.9538460147|-4099.9538460147|-4099.9538460147|-4099.9538460147|-4099.9538460147|-4130.9677111293|-4130.9677111293|-4144.1863456992|3890.943360705|3890.943360705|3890.943360705|3890.943360705|3890.943360705|3890.943360705|3890.943360705|3886.1592896722|3875.9547663025|3872.2830736694|3839.5923040772|3770.7692267524|3702.7435852804||3670.136043172|3670.136043172||||3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172
04818|946084|/equities/toda-corp|TOPIX500||934.12789070052|934.12789070052|934.12789070052|934.12789070052|934.12789070052|934.12789070052|934.12789070052|934.12789070052|934.12789070052|934.12789070052|934.12789070052|934.12789070052|921.16432774776|895.98259113358|-951.37892422518|-951.37892422518|-951.37892422518|-951.37892422518|-951.37892422518||-951.37892422518|-951.37892422518|-951.37892422518|-951.37892422518|-951.37892422518|-952.63772206661|-954.51967965625|-966.36630123481|-976.21811451763|-987.81457778977|-994.31061757457|937.68962866385|937.68962866385|937.68962866385||937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385||937.68962866385|937.68962866385|937.68962866385|937.68962866385||937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|937.68962866385|930.87736518206|927.46350449398|927.46350449398|927.46350449398|927.46350449398|927.46350449398|927.46350449398|927.46350449398|927.46350449398|927.46350449398|927.46350449398|927.46350449398|927.46350449398|927.46350449398|927.46350449398||927.46350449398|927.46350449398|927.46350449398|918.02611000091|-1026.2932002594|-1100.0313376906|1024.5693361845|1024.5693361845|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716||1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1024.2053230716|1018.9503589684|1011.5559544093|1005.2256740204|1005.2256740204|1005.2256740204|1005.2256740204|1005.2256740204|1005.2256740204|1005.2256740204|1000.6361664068|1000.6361664068|1000.6361664068|1000.6361664068|1000.6361664068|1000.6361664068|1000.6361664068|999.15129600752|985.6958844528|-1045.9373367662|-1045.9373367662|||-1045.9373367662|-1045.9373367662|-1045.9373367662||-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|-1045.9373367662|975.82954853368|975.82954853368|975.82954853368|975.82954853368|975.82954853368|972.33894880701|972.33894880701|970.9599431189|965.20549235433||954.67276928259|949.30307698065|938.59996341316|938.59996341316|938.59996341316|938.59996341316|938.59996341316|938.59996341316|926.83329268129|911.39810297921|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309||907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309||907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|901.77770385239|896.46869373024||896.46869373024|896.46869373024||||887.95728268104|887.95728268104|887.95728268104|882.27574167729|882.27574167729|882.27574167729|876.43703201268|876.43703201268|876.43703201268|876.43703201268|876.43703201268
04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||6008.8652459229|5894.4613843588|5855.3459826209|5789.7786245632|5789.7786245632|5789.7786245632|5789.7786245632|5789.7786245632|5789.7786245632|5789.7786245632|5789.7786245632|5789.7786245632|5789.7786245632|5789.7786245632|5789.7786245632|5748.8651384035|5665.6834871151|-5960.240184352|-5960.240184352||-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|-5960.240184352|5626.3168191856||5626.3168191856|5626.3168191856|5626.3168191856|5626.3168191856|5626.3168191856|5626.3168191856|5626.3168191856|5626.3168191856|5626.3168191856|5626.3168191856|5626.3168191856|5586.5338655473|5586.5338655473|5586.5338655473||5586.5338655473|5557.3975106201|5557.3975106201|5557.3975106201||5557.3975106201|5557.3975106201|5557.3975106201|5557.3975106201|5509.6080378026|5509.6080378026|5467.8978197807|5412.8864664229|5377.8182960255|5306.3929580562|5306.3929580562|5261.492175618|5241.4913062422|5220.8236736024|5150.9707484471|5101.6341649413|4998.0379610459|4961.8755122732|4909.2626247238|4909.2626247238|4909.2626247238|4909.2626247238|4909.2626247238|-5342.5666099834||-5342.5666099834|-5342.5666099834|-5342.5666099834|-5342.5666099834|-5342.5666099834|5094.0675049789|5094.0675049789|5094.0675049789|5094.0675049789|5000.5771666406|5000.5771666406|4973.4039094328|4973.4039094328|4960.7265660364|4886.4739622627|4797.8044025141|4765.4493361268|4688.7214845853|-4771.7216360535||-4771.7216360535|-4771.7216360535|-4771.7216360535|-4783.1351511705|-4894.8723901895|-4947.0139657701|-4947.0139657701|-4947.0139657701|-4947.0139657701|-4947.0139657701|-4947.0139657701|-4947.0139657701|-4947.0139657701|-4947.0139657701|-4949.6316237739|-4949.6316237739|-4949.6316237739|-4949.6316237739|-4949.6316237739|-4949.6316237739|-5004.1462486377|-5029.9958318197|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5133.8664144603|-5176.261199534|-5176.261199534|-5176.261199534|-5224.5124439267|-5271.4412887984|-5271.4412887984|-5315.1014319982|-5353.873772288|-5353.873772288|-5353.873772288|-5353.873772288|-5404.69308032|-5452.4923114667|||5150.3130922871|5150.3130922871|5150.3130922871||5150.3130922871|5150.3130922871|5150.3130922871|5150.3130922871|5150.3130922871|5096.5145469857|5076.3498586909|5076.3498586909|5076.3498586909|-5088.7937970708|-5088.7937970708|-5088.7937970708|-5088.7937970708|-5088.7937970708|-5088.7937970708|-5101.548663412|-5133.8874037911|-5174.152670879|4877.2850422672|4877.2850422672|4877.2850422672|4877.2850422672|4877.2850422672|4877.2850422672|4877.2850422672|4877.2850422672|4877.2850422672||4796.4833802969|4730.5926447743|4712.2993366473|4712.2993366473|4712.2993366473|4712.2993366473|4709.4816702029|4709.4816702029|4709.4816702029|4709.4816702029|4709.4816702029|4709.4816702029|4709.4816702029|4709.4816702029|4709.4816702029|4709.4816702029|4702.201855781||4689.4465064233|4679.9405626926|4659.7672918806|-4851.6797022047|-4851.6797022047|-4851.6797022047|-4851.6797022047|-4851.6797022047||-4851.6797022047|-4911.366335783|-4961.9070397589|-5004.8967108432|-5026.9769696067|-5026.9769696067|-5026.9769696067|-5029.7521884518|-5038.4554169217|-5038.4554169217|-5038.4554169217|-5038.4554169217|-5038.4554169217|-5038.4554169217|-5038.4554169217|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007||-5039.5606903007|-5039.5606903007||||-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5051.8862830372|-5051.8862830372|-5051.8862830372|-5051.8862830372|-5157.262536708
04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|3709.4772661994|-3932.9076834174|-3932.9076834174|-3932.9076834174|-3932.9076834174|-3932.9076834174|-3932.9076834174|-3932.9076834174|-3932.9076834174|-3932.9076834174||-3932.9076834174|-3932.9076834174|-3932.9076834174|-3932.9076834174|-3932.9076834174|-3956.7863149082|-3992.3736832314|-4031.2452879399|-4031.2452879399|-4050.8836532666|-4106.0373925184|-4148.4304361316|-4161.6123952423|-4161.6123952423||-4161.6123952423|-4186.1804391581|-4248.8115990645|-4287.3462211828|-4288.2431938499|-4288.2431938499|-4288.2431938499|-4288.2431938499|-4288.2431938499|-4288.2431938499|-4421.1591042777|-4421.5297583675|-4421.5297583675|-4434.2308070885||-4434.2308070885|-4434.2308070885|-4442.4231189872|-4445.2569370213||-4445.2569370213|-4492.6443666929|-4492.6443666929|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904||4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|4083.7285664904|3865.4206294338|3806.0556797599|3806.0556797599|3806.0556797599|3806.0556797599|3806.0556797599|3806.0556797599|3806.0556797599|3806.0556797599|3806.0556797599|3765.9044419295|3765.9044419295||3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3765.9044419295|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|3699.55611957|||3699.55611957|3696.1063204568|3696.1063204568||3583.2848005075|3548.4275561194|3547.478464345|3547.478464345|3428.8094048278|3400.6944136988|3400.6944136988|3400.6944136988|3400.6944136988|3393.3826818875|3364.4807576528|3282.3675085031|3261.2416761146|3218.3240845718|3195.8600939686|3159.5490618312|3159.5490618312|3159.5490618312|3159.5490618312|3159.5490618312|3159.5490618312|3153.0545131458|3139.9158103121|3139.9158103121|3139.9158103121|3139.9158103121|3075.8509003468||3028.1121114965|2980.0134572183|2952.5705080203|2942.9840183921|2942.9840183921|2942.9840183921|2942.9840183921|2942.9840183921|2873.4266871023|-3047.5126795006|-3047.5126795006|-3047.5126795006|-3047.5126795006|-3047.5126795006|-3047.5126795006|-3047.5126795006|-3047.5126795006||-3047.5126795006|-3047.5126795006|-3047.5126795006|-3047.5126795006|-3047.5126795006|-3047.5126795006|-3103.9631845687|-3103.9631845687||-3108.736871743|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|2985.2365094317|2985.2365094317|2985.2365094317|2985.2365094317|2985.2365094317|2985.2365094317|2985.2365094317|2985.2365094317|2985.2365094317|2974.1516771464|2928.2240857182||2883.3600952424|2781.9198706696||||2781.9198706696|2781.6887451885|2757.098605765|2697.49845085|2696.9705009444|2682.7172232716|2628.2050252607|2628.2050252607|2628.2050252607|2628.2050252607|2628.2050252607
04821|952722|/equities/toho-holdings|TOPIX500||-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4551.7305940465|-4580.4204864772|-4580.4204864772|-4692.3586252804|-4692.3586252804|-4718.909636873|-4718.909636873|-4718.909636873|-4762.2341195963|-4762.2341195963|-4766.5379106626|-4775.8754562918||-4803.9171736575|-4880.2413040639|-4901.7681156266|-4911.6149575637|-4911.6149575637|-4966.0166195152|4606.1311989789|4606.1311989789|4606.1311989789|4606.1311989789|4606.1311989789|4606.1311989789|4606.1311989789|4606.1311989789||4606.1311989789|4606.1311989789|4606.1311989789|4452.8679988654|-4946.8110855854|-4946.8110855854|-4946.8110855854|-4946.8110855854|-4946.8110855854|-4946.8110855854|4587.6836588694|4587.6836588694|4587.6836588694|4587.6836588694||4587.6836588694|4587.6836588694|4587.6836588694|4587.6836588694||4587.6836588694|4587.6836588694|4587.6836588694|4587.6836588694|4560.9700396014|4560.9700396014|4560.9700396014|4505.8000440016|4452.5556044462|4445.8711166003|4445.8711166003|4389.6901295558|4381.9334772843|4276.6483080936|4223.3481592505|4223.3481592505|4223.3481592505|4179.9979547228|4149.3866163587|4054.2365634058|4054.2365634058|4030.6517371175|3870.8352634639|3854.1089978112||-4321.902471838|-4321.902471838|-4321.902471838|-4321.902471838|-4321.902471838|-4537.9471909312|4181.9129565856|4181.9129565856|4181.9129565856|4181.9129565856|4181.9129565856|4181.9129565856|4181.9129565856|4181.9129565856|4181.9129565856|4181.9129565856|4181.9129565856|4181.9129565856|4181.9129565856||4181.9129565856|4181.9129565856|4181.9129565856|4181.9129565856|4181.9129565856|4181.9129565856|4181.9129565856|4094.8477295395|3976.1085883772|3930.2873204191|3862.2636893546|3826.702085623|3826.702085623|3699.0578729144|-3915.0952186242|-3915.0952186242|-3941.9391318047|-3971.7657020052|-4022.8507800058|3780.1163640549|3780.1163640549|3780.1163640549|3780.1163640549|3780.1163640549|3780.1163640549|3780.1163640549|3780.1163640549|3780.1163640549|3780.1163640549|3778.8515156165|-3991.4831935131|-3991.4831935131|-3991.4831935131|-3991.4831935131|-3991.4831935131|-3991.4831935131|-3991.4831935131|-3991.4831935131|-4033.5471524852|-4033.5471524852|3759.232375776|3759.232375776|3759.232375776|3759.232375776|3759.232375776|3759.232375776|3749.5359730844|3724.9844145382|3712.5382383758|||3681.8758204176|3624.6398004639|3614.0997782933||3541.6108647703|3537.4565164115|3532.3093253137|3532.3093253137|3532.3093253137|3532.3093253137|3532.3093253137|3532.3093253137|3532.3093253137|3532.3093253137|3532.3093253137|3532.3093253137|3532.3093253137|3517.0992844899|3517.0992844899|3517.0992844899|3517.0992844899|3517.0992844899|3517.0992844899|3517.0992844899|3452.3325383221|3432.9250425801|3429.4722695334|3387.8580772593|3335.2867525104|3294.9297250115|3252.5885833461||3204.6539814957|3192.1155349952|3182.6839277725|3152.8710308583|3138.5233676203|3111.3592973559|3105.0546880938|3105.0546880938|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023||-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023||-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3313.5710126692|-3337.8271778727|-3337.8271778727|-3337.8271778727|-3349.5857531919|-3354.4268557925|-3354.4268557925|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772||-3365.0405264772|-3366.173489478||||-3366.173489478|-3371.5816549756|-3391.4796166395|-3398.9773518217|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017
04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE||-1308.21115156|-1308.21115156|-1308.21115156|-1336.4290572889|-1359.9489525433|-1361.2210583814|-1391.5789537571|-1411.7716917426|-1411.7716917426|-1411.7716917426|-1411.7716917426|-1411.7716917426|-1443.4862026648|-1443.4862026648|-1443.4862026648|-1457.3192770382|-1457.3192770382|-1457.3192770382|-1457.3192770382||-1520.3269744869|1393.2200283479|1381.6889203865|1373.8128509637|1373.8128509637|1373.8128509637|1373.8128509637|1373.8128509637|1373.8128509637|1373.8128509637|1373.8128509637|1357.7642788486|1350.454998953|1350.454998953||1350.454998953|1350.454998953|1350.454998953|1350.454998953|1334.9974629315|1334.9974629315|1334.9974629315|1334.9974629315|1334.9974629315|1334.9974629315|1334.9974629315|1319.6638477017|1312.543164113|1295.1035156811||1270.2653336363|1270.2653336363|1270.2653336363|1270.2653336363||1270.2653336363|1270.2653336363|1270.2653336363|1270.2653336363|1270.2653336363|1270.2653336363|1270.2653336363|1270.2653336363|1270.2653336363|1238.8225929292|1202.2195476991|1170.0494974435|1158.0981449919|1158.0981449919|1157.0100555456|1157.0100555456|1145.316728384|1135.1379362765|1135.1379362765|1117.5699291961|-1268.0322100365|-1268.0322100365|-1268.0322100365|-1268.0322100365||-1268.0322100365|-1268.0322100365|-1268.0322100365|-1268.0322100365|-1268.0322100365|-1331.4096861863|-1331.4096861863|-1331.4096861863|-1331.4096861863|-1331.4096861863|-1331.4096861863|-1359.3718735403|-1404.3298594892|-1433.9776216547|-1451.6418018386|-1474.2689325632|-1474.2689325632|-1474.2689325632|-1475.7318372253||-1475.7318372253|-1475.7318372253|-1475.7318372253|-1475.7318372253|-1484.5631524726|-1529.6535027473|-1542.5827951734|-1542.5827951734|-1542.5827951734|-1542.5827951734|-1542.5827951734|-1542.5827951734|-1542.5827951734|-1542.5827951734|-1542.5827951734|-1546.2874014487|-1546.2874014487|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1419.4981701868|1367.9146335409|1216.0995928232|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|1205.4828598568|||1180.5087331742|1167.3152590824|-1296.388569034||-1296.388569034|-1319.32063226|1177.2397630844|1177.2397630844|1177.2397630844|1177.2397630844|1177.2397630844|1177.2397630844|1177.2397630844|1158.7281025733|1158.7281025733|1133.836780637|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1126.0451232032|1085.355692448|1072.7285471645||1064.2065118855|1064.2065118855|1064.2065118855|1017.6461243172|1008.2083132406|1008.2083132406|1008.2083132406|1008.2083132406|994.23145915625|951.89606572917|948.11772157074|948.11772157074|948.11772157074|944.18635730082|941.21816867518|934.81133547741|934.81133547741||932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275||932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275||924.59213135939|-999.31116468167||||-999.31116468167|-999.31116468167|-999.31116468167|-999.31116468167|-999.31116468167|-999.31116468167|-1005.9901782325|-1019.6613145725|945.03328231532|945.03328231532|945.03328231532
04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500||-955.20701324223|-956.19112853737|-963.23457505671|912.98546108247|912.98546108247|912.98546108247|912.98546108247|912.98546108247|912.98546108247|912.98546108247|912.98546108247|912.98546108247|912.98546108247|912.98546108247|912.98546108247|912.98546108247|898.73386938308|-887.96584412209|-887.96584412209||-887.96584412209|-887.96584412209|-887.96584412209|-887.96584412209|-887.96584412209|-887.96584412209|-890.67870009334|-896.35964778166|-901.68851177672|-917.87654750115|-917.87654750115|-923.25934397447|-923.25934397447|-933.38869309999||879.93237959597|879.93237959597|879.93237959597|879.93237959597|879.93237959597|879.93237959597|879.93237959597|879.93237959597|879.93237959597|879.93237959597|879.93237959597|870.10263450117|868.60102994249|868.60102994249||868.60102994249|-881.91072823309|-881.91072823309|-881.91072823309||-881.91072823309|-881.91072823309|-881.91072823309|833.53148473874|833.53148473874|833.53148473874|833.53148473874|833.53148473874|833.53148473874|833.53148473874|833.53148473874|830.20997998143|830.20997998143|830.20997998143|818.03146772687|818.03146772687|818.03146772687|810.23614316709|810.23614316709|810.23614316709|810.23614316709|-890.58662484377|-890.58662484377|-890.58662484377||-890.58662484377|-890.58662484377|-890.58662484377|-890.58662484377|-890.58662484377|-971.15737992623|-989.02466251343|-989.02466251343|-989.02466251343|-989.02466251343|-989.02466251343|-989.02466251343|950.68029470677|950.68029470677|950.68029470677|950.68029470677|950.68029470677|950.68029470677|-958.50144962452||-958.50144962452|-958.50144962452|-958.50144962452|-958.50144962452|-958.50144962452|-958.90332860105|-958.90332860105|-958.90332860105|-958.90332860105|-960.42323403438|-960.42323403438|-966.39803171247|-973.82730802284|-973.82730802284|-973.82730802284|-974.22259820226|-974.22259820226|-977.50344299784|-977.50344299784|-977.50344299784|-983.84825033072|-994.72028492693|-997.06648332703|-997.06648332703|-997.06648332703|-997.06648332703|-1014.0460959764|-1026.3456784721|-1027.3525003805|-1027.3525003805|-1027.3525003805|-1027.3525003805|-1037.2095239571|-1037.2095239571|-1037.2095239571|-1037.5827867644|-1042.469772566|-1044.6970120242|-1044.6970120242|-1044.6970120242|-1044.6970120242|-1044.6970120242|-1044.6970120242|-1044.6970120242|-1044.6970120242|-1074.4411109079|1011.0255027462|1011.0255027462|1011.0255027462|||1011.0255027462|1011.0255027462|1011.0255027462||1011.0255027462|1011.0255027462|1011.0255027462|1011.0255027462|1011.0255027462|1011.0255027462|1011.0255027462|1011.0255027462|1011.0255027462|1011.0255027462|1011.0255027462|1000.2753120324|1000.2753120324|974.41701336934|967.75207595246|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974||-1013.7718699974|-1013.7718699974|-1013.7718699974|-1013.7718699974|-1015.0862651335|-1015.0862651335|-1028.7905861956|-1028.7905861956|-1028.7905861956|-1028.7905861956|-1028.7905861956|-1034.0506533629|-1046.6173437974|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478||-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478||-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1074.032452923|-1075.4914953174|-1075.4914953174|-1075.4914953174|-1075.4914953174|-1075.4914953174|-1075.4914953174||-1075.4914953174|-1075.4914953174||||-1075.4914953174|-1076.1572170193|-1077.4614125884|-1077.4614125884|-1077.4614125884|-1077.4614125884|-1077.4614125884|-1086.8712792708|-1086.8712792708|-1086.8712792708|-1090.4768879886
04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||-5978.8157440747|-5978.8157440747|-6070.4619378608|5611.9229490632|5611.9229490632|5611.9229490632|5611.9229490632|5611.9229490632|5611.9229490632|5611.9229490632|5611.9229490632|5611.9229490632|5611.9229490632|5611.9229490632|5549.2477211814|5514.1085790904|5506.7873101005|5331.8621808348|5331.8621808348||5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348||5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5331.8621808348|5079.5690898164|5005.9656553516|-5470.9581899939|-5470.9581899939|-5470.9581899939|-5470.9581899939|-5470.9581899939|-5470.9581899939|-5470.9581899939||-5470.9581899939|-5470.9581899939|-5470.9581899939|-5515.5090999932||-5566.9617283857|-5566.9617283857|-5566.9617283857|-5590.2552202293|-5590.2552202293|5148.2080167211|5148.2080167211|5148.2080167211|5148.2080167211|5059.0644630234|5002.9605144705|4980.7339049672|4932.8788361731|4932.8788361731|4932.8788361731|4932.8788361731|4932.8788361731|4932.8788361731|4932.8788361731|4848.4209290812|4834.0232545347|4644.4702828163|4614.5780920181|4339.2534355757||-5186.0998059651|-5186.0998059651|-5186.0998059651|-5186.0998059651|-5186.0998059651|-5906.1664510723|-6101.0616963408|-6101.0616963408|-6101.0616963408|-6101.0616963408|-6101.0616963408|-6220.6796626009|-6492.6996251121|-6517.7773612357|-6586.7992114021|6135.5827255294|6135.5827255294|6135.5827255294|6135.5827255294||6135.5827255294|6135.5827255294|6053.6474728105|5867.1811316976|5867.1811316976|5867.1811316976|5867.1811316976|5867.1811316976|5867.1811316976|5728.8123685529|5571.0137428365|5464.181936485|5389.3688183167|5269.1875759074|-5683.5383957787|-5683.5383957787|-5683.5383957787|-5683.5383957787|-5683.5383957787|-5683.5383957787|5298.8822940612|5298.8822940612|5298.8822940612|5298.8822940612|5222.7538994192|5222.7538994192|5222.7538994192|5222.7538994192|5222.7538994192|5222.7538994192|5044.0128935792|5044.0128935792|5044.0128935792|4979.4587706435|4899.3986340484|4850.6967444724|4850.6967444724|4850.6967444724|4850.6967444724|4767.6637787584|4767.6637787584|4767.6637787584|4767.6637787584|4767.6637787584|4767.6637787584|4767.6637787584|4722.6601903408|4722.6601903408|4722.6601903408|||4693.9002114898|4630.4446794331|4590.2163104812||4528.6129087533|4528.6129087533|4528.6129087533|4511.8577349655|4511.8577349655|4511.8577349655|4511.8577349655|4511.8577349655|4511.8577349655|4511.8577349655|4511.8577349655|4511.8577349655|4511.8577349655|4511.8577349655|4478.1175031098|4478.1175031098|4478.1175031098|4478.1175031098|4478.1175031098|4478.1175031098|4478.1175031098|4478.1175031098|4478.1175031098|4478.1175031098|4478.1175031098|4478.1175031098|4418.9083367887||4258.0092630985|4242.8436256651|4236.2879711295|4236.2879711295|4236.2879711295|4236.2879711295|4236.2879711295|4236.2879711295|4211.8199679217|4176.2255581781|4176.2255581781|4176.2255581781|4176.2255581781|4176.2255581781|4176.2255581781|4176.2255581781|4176.2255581781||4176.2255581781|4176.2255581781|4176.2255581781|4176.2255581781|4157.6395090868|4081.5438989854|3896.2085172659|3896.2085172659||3654.3974996513|3654.3974996513|3654.3974996513|3654.3974996513|3654.3974996513|3654.3974996513|3654.3974996513|3654.3974996513|3645.5330821035|3645.5330821035|3645.5330821035|3645.5330821035|3645.5330821035|3642.6478690039|3635.3422024142|3635.3422024142|3635.3422024142|3635.3422024142|3605.2691137935|3575.0212375484|3537.6347083871|3492.7607870967|-3671.885555376|-3671.885555376||-3671.885555376|-3671.885555376||||-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3780.6506170845
04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500||-2801.5084006416|-2801.5084006416|-2801.5084006416|-2801.5084006416|-2801.5084006416|-2801.5084006416|-2801.5084006416|-2801.5084006416|-2801.5084006416|-2801.5084006416|-2812.1616057304|-2812.1616057304|-2818.9635359128|-2818.9635359128|-2818.9635359128|-2818.9635359128|-2818.9635359128|-2818.9635359128|-2818.9635359128||-2818.9635359128|-2818.9635359128|-2818.9635359128|-2818.9635359128|-2818.9635359128|-2818.9635359128|-2818.9635359128|-2852.903928792|2731.5020342801|2731.5020342801|2731.5020342801|2731.5020342801|2731.5020342801|2731.5020342801||2731.5020342801|2731.5020342801|2731.5020342801|2731.5020342801|2731.5020342801|2725.4872700451|2725.4872700451|2725.4872700451|2725.4872700451|2725.4872700451|2725.4872700451|2724.0136333835|2702.4180659055|2702.4180659055||2641.1311843395|2554.423538155|-2743.000274086|-2743.000274086||-2743.000274086|-2743.000274086|-2743.000274086|-2769.1762643037|-2769.1762643037|-2839.8997090169|-2839.8997090169|-2859.4996766854|-2877.6162425578|-2877.6162425578|-2877.6162425578|-2877.6162425578|-2877.6162425578|-2877.6162425578|-2877.6162425578|-2877.6162425578|-2877.6162425578|-2877.6162425578|-2877.6162425578|-2877.6162425578|-2877.6162425578|-2877.6162425578|-2877.6162425578|-2877.6162425578||-2877.6162425578|-2877.6162425578|-2877.6162425578|-2877.6162425578|-2877.6162425578|2696.1117702213|2696.1117702213|2696.1117702213|2696.1117702213|2653.7630780237|-2928.2307678719|-2928.2307678719|-3011.6175198577|-3049.3805776197|-3054.9784195774|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188||-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3086.5793692188|-3091.0326324654|-3123.768682056|-3123.768682056|-3125.4334465397|-3125.4334465397|-3125.4334465397|-3125.4334465397|-3125.4334465397|-3125.4334465397|-3125.4334465397|-3125.4334465397|-3125.4334465397|-3125.4334465397|-3125.648273933|2924.0197155787|2924.0197155787|2924.0197155787|2924.0197155787|2924.0197155787|2924.0197155787|2924.0197155787|2924.0197155787|2924.0197155787|2924.0197155787|2924.0197155787|2876.0355544242|2876.0355544242|2876.0355544242|2876.0355544242|2876.0355544242|2876.0355544242|2870.5694321356|2870.5694321356|2870.5694321356|2870.5694321356|||2846.6659655996|2846.6659655996|2832.6288506662||2691.2991032512|2691.2991032512|2691.2991032512|2691.2991032512|2691.2991032512|2691.2991032512|2691.2991032512|2691.2991032512|2691.2991032512|2691.2991032512|2691.2991032512|2661.1933373472|2661.1933373472|2615.3814859413|2583.9794288237|2580.4221343503|2580.4221343503|2554.692956765|2554.692956765|2554.692956765|2554.692956765|2554.692956765|2554.692956765|2554.692956765|2554.692956765|2536.2977297388|2530.4141441543||2447.9601601714|2428.7506678308|2428.7506678308|2428.7506678308|2428.7506678308|2428.7506678308|2428.7506678308|2428.7506678308|2405.9451864787|2378.6890960874|2342.992711219|2342.992711219|2300.8252346878|2288.4169274309|2286.5465860343|2272.0517622604|-2427.20807882||-2427.20807882|-2427.20807882|-2427.20807882|-2427.20807882|-2427.20807882|-2427.20807882|-2427.20807882|-2427.20807882||-2427.20807882|-2427.20807882|-2440.1200875778|-2445.5680093553|-2445.5680093553|-2450.6311215059|-2471.6179127843|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|2404.3053077879|2404.3053077879|2404.3053077879|2404.3053077879|2404.3053077879|2353.5892308755|2347.626923195||2346.0576924388|2285.8141027098||||2271.8767807887|2246.9742008763|2240.3880009737|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183
04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE||-588.41989446019|-592.36840525202|-592.36840525202|-607.80934323792|-615.16583550424|-615.16583550424|-623.21762077511|-627.89125137957|-627.89125137957|-627.89125137957|-627.89125137957|-627.89125137957|-645.32358212639|-658.33759886698|-658.33759886698|-658.33759886698|-658.33759886698|-658.33759886698|-658.33759886698||-658.33759886698|-658.33759886698|-658.33759886698|-658.33759886698|-658.33759886698|-658.33759886698|-660.88066405142|-677.17851425635|-684.36500227702|-696.08890769495|-697.28477615537|-697.28477615537|-697.28477615537|-715.96639489269||-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762||-717.32273389762|-717.32273389762|-717.32273389762|-717.32273389762||-717.69424515324|-717.69424515324|-717.69424515324|633.16101077564|633.16101077564|633.16101077564|633.16101077564|633.16101077564|633.16101077564|633.16101077564|615.7109227813|615.7109227813|615.7109227813|615.7109227813|615.7109227813|615.7109227813|615.7109227813|615.7109227813|615.7109227813|-704.55605854982|-704.55605854982|-704.55605854982|-704.55605854982|-704.55605854982||-704.55605854982|-704.55605854982|-704.55605854982|-704.55605854982|-712.81785164933|-764.40318002811|-788.54240597742|-790.00515815762|-790.00515815762|-790.00515815762|-790.00515815762|-803.08910191884|-829.62673921971|-850.48527665038|-854.34475183375|-862.78306166207|-872.2645183832|-873.81057191232|-879.30065309052||-884.9451565372|-886.00702090458|-886.00702090458|-888.23556386317|-897.01727147991|-915.77266873556|-915.77266873556|-915.77266873556|-920.93073897051|-929.69305298812|-929.69305298812|-929.69305298812|-929.69305298812|-929.69305298812|-929.69305298812|-931.49784207881|-935.49204471973|-950.98091074159|-950.98091074159|-953.72324907702|-966.25915614678|-975.08239504047|-991.11377701437|-1010.4319812421|-1020.6188646559|-1027.1992182126|-1027.1992182126|-1027.1992182126|-1027.1992182126|-1027.1992182126|-1027.1992182126|-1027.1992182126|896.64166817807|896.64166817807|896.64166817807|896.64166817807|896.64166817807|896.64166817807|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|||894.24716065894|894.24716065894|894.24716065894||894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.24716065894|894.05240073215|886.72488970239|885.85788852147|885.85788852147|864.14208615016|831.14060729095|831.14060729095|831.14060729095|804.71989677077|804.71989677077|804.71989677077|804.71989677077|804.71989677077|784.02195432989|784.02195432989|784.02195432989|784.02195432989|784.02195432989||784.02195432989|784.02195432989|784.02195432989|742.98550752367|736.49773471761|736.49773471761|736.49773471761|736.49773471761|736.49773471761|736.49773471761|736.49773471761|736.49773471761|736.49773471761|736.49773471761|736.49773471761|727.44225400672|727.44225400672||726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681||726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|-842.86737983666|-842.86737983666|-842.86737983666|-842.86737983666|-842.86737983666||-842.86737983666|-842.86737983666||||-845.48932949066|-845.48932949066|-850.76087438325|-850.76087438325|-851.24540987787|-859.38184819803|-859.38184819803|-859.38184819803|732.80626877351|732.80626877351|732.80626877351
04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||-23896.273018392|-23896.273018392|-23896.273018392|-23896.273018392|-23896.273018392|-23896.273018392|-23896.273018392|-24048.91446488|-24210.460516533|-24347.456129481|-24886.340143868|-24919.045659019|-24919.045659019|-24919.045659019|-24919.045659019|-24919.045659019|-24919.045659019|-24919.045659019|-24919.045659019||-24919.045659019|-25383.99312544|-25383.99312544|-25383.99312544|-25383.99312544|-25383.99312544|-25383.99312544|-25383.99312544|-26187.4923616|-26229.589335309|-26229.589335309|-26777.321483676|24127.998168301|24127.998168301||23768.594210733|23768.594210733|23768.594210733|23768.594210733|23768.594210733|23768.594210733|23768.594210733|23768.594210733|23768.594210733|23768.594210733|23768.594210733|22337.88245637|-24577.836097907|-24577.836097907||-24577.836097907|-24577.836097907|-24577.836097907|-24577.836097907||-24577.836097907|-24577.836097907|-24577.836097907|-24577.836097907|-24577.836097907|-25788.98455323|-26080.538392477|-26929.487102753|-28694.43011417|-29051.642116259|-29051.642116259|-29253.21346251|-29533.014958344|-29793.349953716|-30129.797142968|-30129.797142968|-30129.797142968|-30129.797142968|-30129.797142968|-30129.797142968|-30129.797142968|-30129.797142968|-30129.797142968|-30129.797142968||-30129.797142968|-30129.797142968|-30129.797142968|-30129.797142968|-30129.797142968|-32173.237387534|-32173.237387534|-32173.237387534|-32173.237387534|-32173.237387534|-32173.237387534|-33032.485986148|-34576.032212482|-34576.032212482|-34576.032212482|-34576.032212482|-34576.032212482|-37973.36912498|-38909.854583311||-39269.838425901|35819.068415666|34863.40935074|34736.010389711|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36548.481315636|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|||-36920.807940721|-36920.807940721|-36920.807940721||-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-36920.807940721|-38656.453267467|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828|-39811.320462828||-39811.320462828|-39811.320462828|-39811.320462828|36295.075730627|36295.075730627|36295.075730627|36295.075730627|36295.075730627|36295.075730627|36295.075730627|36295.075730627|36295.075730627|34663.417478475|33450.391948734|33450.391948734|33323.755492265|33323.755492265||32992.506102516|32946.673681628|32946.673681628|32946.673681628|32946.673681628|31995.748535142|31315.276150158|30852.529055731||27804.754506368|27091.94945152|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|25900.773987296|24733.887638637|24733.887638637|24593.474127074|24593.474127074|24593.474127074|24127.193474527|-25765.948594613|-25765.948594613||-25765.948594613|-25808.276216237||||24018.012734929|24018.012734929|24018.012734929|23323.625261032|23305.799056596|23305.799056596|23305.799056596|23305.799056596|22886.721173995|22701.785399994|22701.785399994
04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4206.5652430378|4206.5652430378|4206.5652430378|4206.5652430378|4206.5652430378|4206.5652430378|4062.5169367087|3939.1299296763|3578.3665885293|3549.9073205881|3529.41774174|3529.41774174|3529.41774174|3529.41774174|3529.41774174|3529.41774174|3521.9641574889|3462.729982838|3462.729982838||3462.729982838|3407.4777587089|3147.1975096766|-3354.1008097715|-3354.1008097715|-3354.1008097715|-3358.2231219683|-3390.8034688537|-3392.4482987263|-3411.8314430293|-3475.9793811436|-3502.8077930639|-3502.8077930639|-3502.8077930639||-3532.1197700711|-3542.4108556345|-3587.8453951495|-3589.4182461167|-3589.4182461167|-3589.4182461167|-3589.4182461167|-3589.4182461167|-3591.7980512408|-3593.8867236009|-3597.5348839114|-3597.5348839114|-3597.5348839114|-3597.5348839114||-3597.5348839114|-3607.9628196438|-3607.9628196438|-3611.0590365972||-3611.0590365972|-3653.2322628858|-3679.8691809842|3406.1162868149|3406.1162868149|3406.1162868149|3406.1162868149|3406.1162868149|3406.1162868149|3406.1162868149|3406.1162868149|3341.4069853499|3330.5077614999|3323.8975127776|3322.3179170094|3322.3179170094|3252.297685566|3243.4909698346|3243.4909698346|3193.1566331496|3191.0073701662|3135.8970779624|3072.3856421805|-3434.4053019423||-3434.4053019423|-3434.4053019423|-3434.4053019423|-3434.4053019423|-3434.4053019423|-3488.6170021581|-3499.5188912868|-3518.2874429001|-3518.2874429001|-3518.2874429001|-3518.2874429001|-3527.3193810001|-3547.2993122224|-3603.2152002745|-3603.2152002745|-3610.8502225272|-3618.3552038661|-3618.3552038661|-3618.3552038661||-3618.3552038661|-3618.3552038661|-3618.3552038661|-3618.3552038661|-3618.3552038661|-3648.4591273884|-3648.4591273884|-3648.4591273884|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3650.7006114629|-3689.4013640586|-3689.4013640586|-3689.4013640586|-3689.4013640586|-3689.4013640586|-3703.834848954|-3799.03872106|-3821.7652456222|-3841.8336365706|-3841.8336365706|-3854.0373739673|-3951.8193044082|||-3996.1069263956|-3996.1069263956|-3996.1069263956||-3996.1069263956|-4055.2096248803|3740.8926834622|3731.8252038469|3569.0025531469|3569.0025531469|3569.0025531469|3569.0025531469|3569.0025531469|3569.0025531469|3546.2250590521|3487.1389545023|3412.4321716692|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.681207381|3278.4791193123||3269.8656881247|3264.0729868053|3213.4297999312|3213.4297999312|3213.4297999312|3213.4297999312|3213.4297999312|3213.4297999312|3165.0886665903|3143.5528065962|3143.5528065962|3143.5528065962|3143.5528065962|3143.5528065962|3143.5528065962|-3373.4281460575|-3373.4281460575||-3373.4281460575|-3373.4281460575|-3373.4281460575|-3373.4281460575|-3373.4281460575|-3373.4281460575|-3405.6423845083|-3436.1026494537||-3450.5029438374|-3531.4477153749|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3254.785506174|3254.785506174|3254.785506174|3223.3172290822|-3438.3409860048||-3438.3409860048|-3438.3409860048||||-3438.3409860048|-3449.2677622276|-3453.8614348489|-3453.8614348489|-3521.7904831654|-3552.3227590727|-3606.7475100808|3336.8554701636|3336.8554701636|3336.8554701636|3336.8554701636
04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500||-3756.2506680565|-3756.2506680565|-3756.2506680565|-3756.2506680565|-3805.4205778476|-3805.4205778476|-3818.2450864973|-3904.6056516637|-3905.6859897082|-3905.6859897082|3557.9828673412|3557.9828673412|3557.9828673412|-3753.4545449646|-3753.4545449646|-3753.4545449646|-3753.4545449646|-3753.4545449646|-3753.4545449646||-3753.4545449646|-3753.4545449646|-3753.4545449646|-3753.4545449646|-3753.4545449646|-3761.0050499606|3424.3263192788|3424.3263192788|3424.3263192788|3424.3263192788|3424.3263192788|3424.3263192788|3424.3263192788|3424.3263192788||3424.3263192788|3424.3263192788|3424.3263192788|3424.3263192788|3424.3263192788|3343.341561488|3343.341561488|3343.341561488|3343.341561488|3343.341561488|3343.341561488|3213.5461794311|-3515.9923174756|-3515.9923174756||-3515.9923174756|-3515.9923174756|-3515.9923174756|-3515.9923174756||-3515.9923174756|-3515.9923174756|-3515.9923174756|-3515.9923174756|-3515.9923174756|-3605.5470194173|-3642.9966882415|-3755.6074313794|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3344.8587592288|3178.8986213653|3053.7206904059|-3606.9226689211||-3606.9226689211|-3606.9226689211|-3606.9226689211|-3606.9226689211|-3606.9226689211|-3976.1362988012|-4191.6713133181|-4191.6713133181|-4191.6713133181|-4191.6713133181|-4191.6713133181|-4247.5236814645|-4422.3040905161|-4460.7823227957|-4477.5359142175|-4511.482610145|-4511.482610145|4258.4192803765|4258.4192803765||4258.4192803765|4258.4192803765|4159.4658670849|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4138.5300363365|4059.0333737073|3963.7037485636|-4303.5654647712|-4303.5654647712|-4303.5654647712|-4303.5654647712|-4377.7949608569|-4448.9944009521|-4457.7160010579|-4507.295556731|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|||-4512.3083758026|-4512.3083758026|-4512.3083758026||-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4512.3083758026|-4527.362788908|-4527.362788908|-4527.362788908|-4527.362788908|-4565.5697654534|-4616.4503277202|-4616.4503277202|-4641.5359361686|-4641.5359361686|-4641.5359361686|-4641.5359361686|-4767.8900446526|-4767.8900446526|-4773.9080215189|-4773.9080215189|-4773.9080215189|-4773.9080215189|-4773.9080215189|-4773.9080215189|-4773.9080215189|-4773.9080215189|-4773.9080215189||-4773.9080215189|-4773.9080215189|-4773.9080215189|4334.5433139639|4334.5433139639|4334.5433139639|4334.5433139639|4334.5433139639|4334.5433139639|4334.5433139639|4334.5433139639|4334.5433139639|4227.992571071|4176.0617605105|4176.0617605105|4176.0617605105|4176.0617605105||3935.0686227895|3811.0501033219|3811.0501033219|3811.0501033219|3811.0501033219|3809.8334481354|3642.5371645949|3399.5412939944||3287.125054314|3287.125054314|3263.4692028568|3263.4692028568|3176.8014850085|3176.8014850085|3152.290334549|3152.290334549|3152.290334549|3152.290334549|3152.290334549|3152.290334549|3152.290334549|3152.290334549|3152.290334549|3038.3781494989|2957.7312410952|2957.7312410952|2957.7312410952|2957.7312410952|2957.7312410952|2957.7312410952|2950.7383613985|2950.7383613985||2950.7383613985|2950.7383613985||||2950.7383613985|2950.7383613985|2950.7383613985|2895.0187100093|2895.0187100093|2895.0187100093|2861.3817838631|2861.3817838631|2861.3817838631|2861.3817838631|2861.3817838631
04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500||2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2527.7041597479|2478.3353824049|2478.3353824049|2439.0393137832|2387.9047930924|-2522.5092681393||-2522.5092681393|-2522.5092681393|-2522.5092681393|-2522.5092681393|-2522.5092681393|-2522.5092681393|-2522.5092681393|-2522.5092681393|-2522.5092681393|-2565.0893772083|-2565.0893772083|-2565.0893772083|-2565.0893772083|-2565.0893772083||-2565.0893772083|-2565.0893772083|-2565.0893772083|-2565.0893772083|-2565.0893772083|-2565.0893772083|-2565.0893772083|-2565.0893772083|-2565.0893772083|-2565.0893772083|2302.6784697685|-2423.9734587585|-2423.9734587585|-2423.9734587585||-2423.9734587585|-2423.9734587585|-2423.9734587585|-2423.9734587585||-2430.4427319539|-2458.6762122887|-2458.6762122887|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297||-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2484.5588485297|-2620.9542761441|-2714.7798373284|-2714.7798373284|-2714.7798373284|-2714.7798373284|-2714.7798373284|2535.2727159206|2535.2727159206|2535.2727159206|2535.2727159206|2535.2727159206|2535.2727159206|2532.4141288007|2523.9865787663||2523.9865787663|2506.8461986292|2466.2179984769|2450.200919794|2450.200919794|2450.200919794|2450.200919794|2441.6954664378|2390.8838515976|-2607.2378176883|-2607.2378176883|-2607.2378176883|-2607.2378176883|-2607.2378176883|-2607.2378176883|-2607.2378176883|-2607.2378176883|-2607.2378176883|-2607.2378176883|-2635.9688857179|-2635.9688857179|-2635.9688857179|-2642.0739676317|-2642.0739676317|-2642.0739676317|-2642.0739676317|-2642.0739676317|-2642.0739676317|-2642.0739676317|-2642.0739676317|-2642.0739676317|-2642.0739676317|-2650.1374727458|-2650.1374727458|-2650.1374727458|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|2442.2838367724|||2420.4542630804|2407.4982067191|2407.4982067191||2407.4982067191|2407.4982067191|2407.4982067191|2407.4982067191|2407.4982067191|2407.4982067191|2407.4982067191|2407.4982067191|2407.4982067191|2407.4982067191|2384.4721244021|2384.4721244021|2384.4721244021|2384.4721244021|2384.4721244021|2384.4721244021|2384.4721244021|2384.4721244021|2384.4721244021|2384.4721244021|2384.4721244021|2353.8023604468|2280.9748449409|2223.3859327036|2223.3859327036|2223.3859327036|2202.4288141151||2075.0042379057|-2256.3354707012|-2256.3354707012|-2256.3354707012|-2256.3354707012|-2256.3354707012|-2276.7894118902|-2308.6849266467|-2308.6849266467|-2308.6849266467|-2308.6849266467|-2308.6849266467|-2308.6849266467|-2308.6849266467|-2308.6849266467|-2308.7610296075|-2312.8947594067||-2312.8947594067|-2312.8947594067|-2319.5219548963|-2328.6355054404|-2347.6518585684|-2347.6518585684|-2369.1647947816|2204.4118041405||2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2186.2631157117|2141.1297155103|2141.1297155103|2141.1297155103|2141.1297155103|2141.1297155103|2129.8941283448|2117.9934759387|2054.9927510429|2025.7975011588||2018.1581810526|2018.1581810526||||2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526
04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-1860.0063112918|-1875.8403458798|-1880.2392731998|-1946.8214146664|-1971.4585366252|-1971.4585366252|-1990.7594851391|-2005.3438723768|-2029.3543026409|-2030.6677439073|-2030.6677439073|1922.3490304834|1922.3490304834|1922.3490304834|1922.3490304834|1868.3322560927|1841.6469512141|1821.635501349|1807.1971897792||1807.1971897792|1807.1971897792|1796.6703075523|1796.6703075523|1796.6703075523|1796.6703075523|1796.6703075523|1796.6703075523|1796.6703075523|1796.6703075523|1796.6703075523|1796.6703075523|1796.6703075523|1796.6703075523||1796.6703075523|1796.6703075523|1793.4670083915|1786.7895165327|1786.7895165327|1779.3862343403|1779.3862343403|1779.3862343403|1779.3862343403|1779.3862343403|1779.3862343403|1779.3862343403|1779.3862343403|1779.3862343403||1779.3862343403|1779.3862343403|1779.3862343403|1779.3862343403||1779.3862343403|1779.3862343403|1779.3862343403|1779.3862343403|1767.1434991855|1767.1434991855|1742.3538879839|1726.9091209678|1726.9091209678|1704.5476612098|1704.5476612098|1704.5476612098|1704.5476612098|1704.5476612098|1689.8862902331|1675.2069891479|1648.7022101644|-1762.4587545257|-1762.4587545257|-1762.4587545257|-1762.4587545257|-1762.4587545257|-1762.4587545257|-1762.4587545257||-1762.4587545257|-1762.4587545257|-1762.4587545257|-1762.4587545257|-1762.4587545257|-1829.5375050285|1743.4506110759|1743.4506110759|1739.278456751|1728.5316186122|-1801.861646369|-1801.861646369|-1801.861646369|-1801.861646369|-1801.861646369|-1801.861646369|-1801.861646369|-1801.861646369|-1801.861646369||-1801.861646369|-1801.861646369|-1801.861646369|-1801.861646369|-1801.861646369|-1814.9018292988|-1817.8353658876|-1819.5115176529|-1832.8183529477|-1857.9370588307|-1865.6326912691|-1865.6326912691|-1865.6326912691|-1865.6326912691|-1865.6326912691|-1865.6326912691|-1873.1209756777|-1873.1209756777|-1873.1209756777|-1905.4955285308|-1912.1330463416|-1912.1330463416|-1912.1330463416|-1912.1330463416|-1912.1330463416|-1912.1330463416|-1928.9811626018|-1929.6958797553|-1929.6958797553|-1931.5493817852|-1931.5493817852|-1931.5493817852|-1931.5493817852|-1931.5493817852|-1931.5493817852|-1938.766469439|-1938.766469439|-1938.766469439|-1938.766469439|-1938.766469439|-1938.766469439|-1939.1550490817|-1939.1550490817|-1939.1550490817|-1939.1550490817|-1939.1550490817|-1939.1550490817|-1946.2621996366|-1946.2621996366|||-1946.2621996366|-1946.2621996366|-1946.2621996366||-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1946.2621996366|-1956.9024440407|-1958.6138267118|-1986.2375852354|-2004.4322039943|-2004.4322039943|-2035.5635599937|-2066.1539555485|-2079.4488394984|1969.9179561129|1946.6032845699|1928.7536495221||1899.0596105802|1856.8440117557|1836.3544575064|1828.6462170897|1828.6462170897|1828.6462170897|1828.6462170897|1828.6462170897|1828.6462170897|1819.1902412108|1817.9060236087|1817.9060236087|1817.9060236087|1754.7289151208|1731.5599056898|1720.5400070244|1720.5400070244||1685.2388966938|1682.5432185487|1678.1591317208|1675.2922205559|-1773.3370990933|-1773.3370990933|-1773.3370990933|-1773.3370990933||-1773.3370990933|-1783.0412212148|-1797.3285726257|-1797.3285726257|-1797.3285726257|-1797.3285726257|-1797.3285726257|-1797.3285726257|-1803.5595251397|-1808.2883612663|-1810.9315125181|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1707.7775396149|1692.2528217944||1675.72593458|1675.72593458||||1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458
04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500||-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1007.508324854|-1011.0161319271|-1011.0161319271|-1011.0161319271|-1011.0161319271|-1011.0161319271|-1011.0161319271|-1011.0161319271|-1011.0161319271|-1011.0161319271||-1011.0161319271|-1022.540147942|-1024.379791929|-1024.379791929|-1025.986191057|-1025.986191057|-1028.4457298637|-1033.6675797892|-1033.6675797892|971.67797043098|971.67797043098|971.67797043098|971.67797043098|971.67797043098||971.67797043098|971.67797043098|971.67797043098|971.67797043098|971.67797043098|971.67797043098|971.67797043098|971.67797043098|971.67797043098|971.67797043098|971.67797043098|953.3366338122|-1024.4615708677|-1024.4615708677||-1024.4615708677|-1024.4615708677|-1024.4615708677|-1024.4615708677||-1032.8795116575|-1047.305558494|-1047.305558494|976.20065711919|976.20065711919|976.20065711919|976.20065711919|976.20065711919|976.20065711919|975.63961902132|963.82179891258|957.67814680565|957.67814680565|951.78127422851|938.81252692056|937.7916965784|917.18521842045|916.33051656845|916.33051656845|905.51298341784|905.51298341784|-1005.6830009073|-1005.6830009073|-1005.6830009073||-1005.6830009073|-1005.6830009073|-1005.6830009073|-1005.6830009073|-1005.6830009073|-1079.7311222918|-1109.7403309373|-1109.7403309373|-1109.7403309373|-1109.7403309373|-1109.7403309373|-1109.7403309373|1049.1106480426|1049.1106480426|1049.1106480426|1049.1106480426|1049.1106480426|1043.3729422696|-1123.0799738997||-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1123.0799738997|-1128.2277487774|-1137.4752764193|-1139.444751577|-1144.5219461967|1065.6739467278|1065.6739467278|1065.6739467278|1065.6739467278|1065.6739467278|1062.0407362521|1062.0407362521|1062.0407362521|1037.0730402801|1026.053378089|-1092.5421258161|-1092.5421258161|-1098.7412509067|-1110.4347232297|-1117.3163591441|-1123.6848434934|-1144.7609372149|-1167.512152461|-1184.5135027345|-1185.4981515241|-1185.4981515241|-1194.9979461379|-1215.2754957087|-1227.5005507875|-1237.5912905178|-1237.5912905178|-1237.5912905178|-1241.5015317181|-1241.5015317181|||-1241.5015317181|-1241.5015317181|-1241.5015317181||-1241.5015317181|-1246.7341008622|-1246.7341008622|-1246.7341008622|-1246.7341008622|-1246.7341008622|-1247.9705181049|-1247.9705181049|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1154.6045781819|1127.5884202021|1125.2649113357|1098.3678481971|1098.3678481971|1098.3678481971|1075.7698313301||1043.049812589|1007.3609028766|973.4565587518|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216||-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1042.9242914216|-1045.4438221265|967.05019057808||967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|953.97027574757|953.97027574757|953.97027574757|953.85586194174|951.92874769786|936.93193239215|925.35213760803|903.56904246487|902.69336559682||886.68151868614|-948.6186951141||||-948.6186951141|-948.6186951141|-951.01075392354|-951.01075392354|-956.88970216765|-961.40520428567|-966.32246683868|897.46521204886|897.46521204886|897.46521204886|897.46521204886
04833|952609|/equities/topcon-corp|TOPIX500||-1612.3322880311|-1612.3322880311|-1612.3322880311|-1612.3322880311|-1612.3322880311|-1612.3322880311|-1612.3322880311|-1612.3322880311|-1612.3322880311|-1612.3322880311|-1618.1469867013|-1619.1203213284|-1619.1203213284|-1619.1203213284|-1619.1203213284|-1619.1203213284|-1619.1203213284|-1619.1203213284|-1619.1203213284||-1619.1203213284|-1619.1203213284|-1619.1203213284|-1619.1203213284|-1619.1203213284|-1619.1203213284|1539.4824162963|1539.4824162963|1539.4824162963|1539.4824162963|1539.4824162963|1539.4824162963|1539.4824162963|1539.4824162963||1539.4824162963|1539.4824162963|1532.2026847737|1526.4261540416|1526.4261540416|1505.6032765946|1505.6032765946|1472.1521933266|1472.1521933266|1448.7434064837|1448.7434064837|1448.7434064837|1425.5204516486|1421.9943545532||1421.9943545532|1421.9943545532|1421.9943545532|1421.9943545532||1421.9943545532|1421.9943545532|1421.9943545532|1421.9943545532|1421.9943545532|1421.9943545532|1421.9943545532|1421.9943545532|1421.9943545532|1415.1467837304|1415.1467837304|1415.1467837304|1415.1467837304|1415.1467837304|1415.1467837304|1415.1467837304|1400.7186485894|1358.9373873215|-1546.8849171855|-1546.8849171855|-1546.8849171855|-1546.8849171855|-1546.8849171855|-1546.8849171855||-1546.8849171855|-1546.8849171855|-1546.8849171855|-1546.8849171855|-1546.8849171855|-1626.9832413172|-1725.2478287867|-1725.2478287867|-1840.9733591039|-1840.9733591039|-1840.9733591039|-1869.4426212265|-1926.5195791406|1809.0988811994|1809.0988811994|1809.0988811994|1809.0988811994|1809.0988811994|1762.8320902216||1758.6970249649|1758.6970249649|1743.7363968372|1743.7363968372|1743.7363968372|1743.7363968372|1732.0959964858|1708.4955516509|1707.8283907232|1703.3489789986|1703.3489789986|1703.3489789986|1703.3489789986|1703.3489789986|1703.3489789986|1703.3489789986|-1793.9642905066|-1793.9642905066|-1793.9642905066|-1793.9642905066|-1794.596420448|-1794.596420448|-1794.596420448|-1817.8293560534|-1823.4621679671|-1823.4621679671|-1825.1432077448|-1825.1432077448|-1825.1432077448|-1825.1432077448|-1825.1432077448|-1825.1432077448|-1852.8645188174|-1852.8645188174|-1852.8645188174|-1852.8645188174|-1852.8645188174|-1852.8645188174|-1880.5333565647|-1880.5333565647|-1911.2592850718|-1950.6492056354|1791.6272899377|1791.6272899377|1791.6272899377|1783.3358777086|1761.0954196762|1754.7171329736|1730.1579255262|||1717.3143616958|1712.4323452153|1712.4323452153||1712.4323452153|1712.4323452153|1688.5081613504|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738||-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1803.4050517738|-1829.7278353042|1699.4004285922|1699.4004285922|1699.4004285922|1699.4004285922|1699.4004285922|1699.4004285922|1699.4004285922|1699.4004285922|1699.4004285922|1685.8615873247||1676.4017636941|1651.3630707712|1651.3478564125|1648.2753960138|1643.5004400154|1634.5698559604|1634.5698559604|1634.5698559604||1634.5698559604|1634.5698559604|1634.5698559604|1634.5698559604|1634.5698559604|1611.4387288449|1591.0152542721|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1492.2239805371|1480.4988672635|1456.3320747372||1446.9726659604|1446.9726659604||||1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604
04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||-4292.6210663242|-4292.6210663242|-4292.6210663242|-4349.1900736936|-4362.9630539427|-4362.9630539427|-4382.9589488252|-4427.7321653613|-4473.0357392903|-4486.8174881004|-4646.7416534449|-4772.9351704943|4474.6129348501|4474.6129348501|4474.6129348501|4445.9588165001|4392.287573889|4263.1528598767|4230.5046088843||4230.5046088843|4230.5046088843|4223.3940098715|4182.3448387594|4182.3448387594|4182.3448387594|4182.3448387594|4182.3448387594|4182.3448387594|4182.3448387594|4182.3448387594|4182.3448387594|4182.3448387594|4182.3448387594||4182.3448387594|4182.3448387594|4182.3448387594|4159.7960972338|4159.7960972338|4151.9680843852|4151.9680843852|4151.9680843852|4151.9680843852|4151.9680843852|4151.9680843852|4144.4089826503|4102.4370156176|4102.4370156176||4079.7077951307|4076.4072511181|4076.4072511181|4076.4072511181||4076.4072511181|4076.4072511181|4076.4072511181|4076.4072511181|4076.4072511181|4076.4072511181|4076.4072511181|4076.4072511181|4076.4072511181|4052.119167909|4028.9101865656|3938.1224295173|3882.4693661303|3835.4723815231|3835.4723815231|3835.4723815231|3759.6521008547|3759.6521008547|3759.6521008547|3738.6134453941|3687.7927171046|-4056.3397121245|-4056.3397121245|-4056.3397121245||-4056.3397121245|-4056.3397121245|-4056.3397121245|-4056.3397121245|-4056.3397121245|-4364.5996801384|-4371.5710852654|-4371.5710852654|-4371.5710852654|-4371.5710852654|-4371.5710852654|-4431.3012058504|-4525.3346731671|-4593.8718590746|-4632.4131767496|-4646.9035297217|4400.8278637712|4400.8278637712|4400.8278637712||4400.8278637712|4400.8278637712|4389.9436210117|4389.9436210117|4389.9436210117|4389.9436210117|4389.9436210117|4330.2151344575|4255.127927175|4218.9754746389|4214.5901240944|4214.5901240944|4214.5901240944|4214.5901240944|4214.5901240944|4214.5901240944|4182.9692890055|4182.9692890055|4166.4366104328|4166.4366104328|4166.4366104328|4150.0406782586|4117.8229758429|4031.3033064921|3911.7258961024|3827.3621067804|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|3819.664870396|-3852.1141842226|-3852.1141842226|-3852.1141842226|-3852.1141842226|-3852.1141842226|||-3852.1141842226|-3852.1141842226|-3852.1141842226||-3852.1141842226|-3852.1141842226|-3852.1141842226|-3852.1141842226|-3852.1141842226|-3852.1141842226|3586.9880221148|3586.9880221148|3586.9880221148|3586.9880221148|3586.9880221148|3586.9880221148|3586.9880221148|3586.9880221148|3586.9880221148|3586.9880221148|3586.9880221148|3582.2911478659|3582.2911478659|3582.2911478659|3582.2911478659|3528.0507998344|3528.0507998344|-3757.8995013112|-3757.8995013112|-3757.8995013112|-3757.8995013112||-3757.8995013112|-3757.8995013112|-3757.8995013112|-3757.8995013112|-3757.8995013112|-3757.8995013112|-3757.8995013112|-3757.8995013112|-3757.8995013112|-3757.8995013112|-3779.1661125681|-3863.8512361867|-3871.7360940577|-3871.7360940577|-3904.3734378419|-3905.0749341087|-3905.0749341087||-3905.0749341087|-3905.0749341087|-3905.0749341087|-3962.7499267875|-3996.6357120833|-3996.6357120833|3883.4753178394|3883.4753178394||3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3836.5281309326|3831.8645899251|3724.127322139|3715.0859134878||3685.0467975543|3685.0467975543||||3685.0467975543|3685.0467975543|3685.0467975543|3683.9445757833|3683.9445757833|3683.9445757833|3683.9445757833|3683.9445757833|3678.3105502411|3678.3105502411|3678.3105502411
04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE||903.16291609173|903.16291609173|903.16291609173|903.16291609173|884.11995220587|869.83356747617|869.83356747617|869.83356747617|869.83356747617|869.83356747617|869.83356747617|869.83356747617|869.83356747617|869.83356747617|869.83356747617|869.83356747617|828.74840762869|809.0603371099|809.0603371099||809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099||809.0603371099|809.0603371099|809.0603371099|809.0603371099|809.0603371099|792.04052645525|792.04052645525|788.35147810039|788.35147810039|788.35147810039|788.35147810039|770.82940451367|757.63268117621|743.51410918451||732.03232251512|724.22091725345|724.22091725345|724.22091725345||724.22091725345|724.22091725345|724.22091725345|724.22091725345|724.22091725345|724.22091725345|724.22091725345|724.22091725345|724.22091725345|709.68430977922|695.18814639098|689.0090800286|688.4433806764|688.4433806764|688.4433806764|688.4433806764|688.4433806764|688.4433806764|688.4433806764|681.67598802369|670.0678024482|-742.82755893401|-742.82755893401|-742.82755893401||-742.82755893401|-742.82755893401|-742.82755893401|-742.82755893401|-742.82755893401|-798.84728838262|761.95342079578|761.95342079578|761.95342079578|761.95342079578|761.95342079578|761.95342079578|761.95342079578|761.95342079578|761.95342079578|761.95342079578|761.95342079578|741.61492555868|-777.20460030073||-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-777.20460030073|-785.37177336475|-794.86862418674|753.849240531|753.849240531|753.849240531|753.849240531|753.849240531|753.849240531|753.849240531|752.09915885823|746.92640384704|746.92640384704|746.92640384704|746.92640384704|731.14512557451|731.14512557451|731.14512557451|731.14512557451|731.14512557451|729.76122622429|727.40382880976|727.40382880976|727.40382880976|722.7876133368|693.81958054675|-746.02840762646|-746.02840762646|-746.02840762646|-746.02840762646|||-746.02840762646|-746.02840762646|-746.02840762646||-746.02840762646|-750.82904576155|-750.82904576155|-750.82904576155|-750.82904576155|-750.82904576155|-750.82904576155|-750.82904576155|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|708.05309559927|703.35902020253||697.08779140884|-719.30060921874|-719.30060921874|-719.30060921874|-719.30060921874|-719.30060921874|-719.30060921874|-719.30060921874|-719.30060921874|-719.30060921874|-719.30060921874|-723.80070539278|-726.35147148644|-726.35147148644|-726.95716009018|-726.95716009018|-726.95716009018||-726.95716009018|-726.95716009018|-726.95716009018|-726.95716009018|-726.95716009018|-726.95716009018|-726.95716009018|-726.95716009018||-726.95716009018|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-758.27909237443|-759.78733133488|-759.78733133488|-759.78733133488|-759.78733133488|-759.78733133488|-759.78733133488|-759.78733133488||-759.78733133488|-759.78733133488||||-759.78733133488|-759.78733133488|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443
04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-4607.9004246319|-4607.9004246319|-4607.9004246319
04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE||2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|2022.0273288427|1999.0303653808|1982.4781837565|1978.7535375072|1952.12060324|1952.12060324|1952.12060324|1952.12060324|1952.12060324|1947.5838178875|1947.5838178875|1947.5838178875|1944.3431309862|1933.9645899846|1845.4611358909||1845.4611358909|1845.4611358909|1845.4611358909|1845.4611358909|1845.4611358909|1845.4611358909|1845.4611358909|1845.4611358909|1845.4611358909|1845.4611358909|1845.4611358909|1843.7873661409|1843.7873661409|1843.7873661409||1843.7873661409|1843.7873661409|1843.7873661409|1843.7873661409|1843.7873661409|1835.9535384455|1835.9535384455|1834.2070584524|1834.2070584524|1834.2070584524|1834.2070584524|1834.2070584524|-1914.9353796928|-1914.9353796928||-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928||-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928||-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-1914.9353796928|-2082.511532992|-2098.9809276905|-2098.9809276905|-2098.9809276905|-2098.9809276905|-2098.9809276905|-2103.8954752117|2016.5280596257|2016.5280596257|2016.5280596257|2016.5280596257|2016.5280596257|2016.5280596257|2016.5280596257||2016.5280596257|2016.5280596257|2016.5280596257|2016.5280596257|2016.5280596257|2016.5280596257|2016.5280596257|2015.4140902693|2015.4140902693|2015.4140902693|2015.4140902693|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|2011.4294698306|1975.0049664785|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2069.1431591836|-2091.3157433069|-2091.3157433069|-2091.3157433069|-2091.3157433069|-2101.4063814521|-2122.1459793912|-2173.1621993236|2127.3738279956|2127.3738279956|2101.0542533284|2073.724010277|2073.724010277|||2073.724010277|2073.724010277|2073.724010277||2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2066.2029572024|2064.2810635582|2038.1456261758|2017.5177011933|2017.5177011933|2017.5177011933|2017.5177011933|2017.5177011933|2017.5177011933|2017.5177011933|2017.5177011933|2009.778053763|2009.778053763|2009.778053763|1984.6700597367||1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1965.6973749472|1938.336265367|1938.336265367||1924.2625170744|1912.4027967493|1891.8919963882|1854.8522182091|1846.6363518498|1846.6363518498|1846.6363518498|1846.6363518498||1846.6363518498|1846.6363518498|1846.6363518498|1846.6363518498|1846.6363518498|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1840.7983970084|1818.7789163365|1818.7789163365|1818.7789163365|1818.7789163365||1785.9487959295|-1876.4660589091||||-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091
04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-4315.779239366|-4315.779239366|-4315.779239366|-4315.779239366|-4348.5324881845|-4354.5916535383|-4370.4907261537|-4409.9896957263|-4431.25609839|-4431.25609839|-4431.25609839|-4466.1178871|-4506.1309856667|-4618.3677618519|-4678.5752909465|-4724.7255261673|-4724.7255261673|-4724.7255261673|-4724.7255261673||-4724.7255261673|-4840.2505846303|-4884.0809686794|-4884.0809686794|-5152.3936470225|-5152.3936470225|-5152.3936470225|-5230.1596078028|-5349.066230892|5050.4255748055|5050.4255748055|5050.4255748055|5050.4255748055|5050.4255748055||5050.4255748055|5050.4255748055|5050.4255748055|5050.4255748055|5050.4255748055|4934.5972028738|4934.5972028738|4934.5972028738|4934.5972028738|4919.7746698597|4900.7496331775|4824.7218146416|4705.1909051574|4668.3011562689||4668.3011562689|4668.3011562689|4668.3011562689|4668.3011562689||4668.3011562689|4668.3011562689|4668.3011562689|4668.3011562689|4668.3011562689|4668.3011562689|4668.3011562689|4668.3011562689|4668.3011562689|4668.3011562689|4668.3011562689|4622.8901736322|4600.2113040357|4558.4570044841|4458.3411160935|4357.212351215|4305.5692791278|4244.5769768086|4211.8077520096|-4588.2706077224|-4588.2706077224|-4588.2706077224|-4588.2706077224|-4588.2706077224||-4588.2706077224|-4588.2706077224|-4588.2706077224|-4588.2706077224|-4588.2706077224|4177.5326580862|4161.6473978736|3959.0485941713|3959.0485941713|3959.0485941713|3959.0485941713|3959.0485941713|3959.0485941713|3959.0485941713|3959.0485941713|3959.0485941713|3930.0539935237|3854.3933261374|3836.072007577||3836.072007577|3791.5244528634|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3928.9239182127|-3966.1729434732|-3966.1729434732|-3966.1729434732|-3966.1729434732|-3998.5254927479|-4053.0838808311|-4081.9265342567|-4115.6405936186|-4180.4895484651|-4195.2992912075|-4195.2992912075|-4195.2992912075|-4195.2992912075|-4195.2992912075|-4223.8325457861|-4309.0917175401|-4323.5515031359|-4323.5515031359|-4386.6683368177|-4431.7362099444|-4431.7362099444|-4431.7362099444|-4431.7362099444|-4431.7362099444|-4431.7362099444|-4431.7362099444|-4431.7362099444|-4431.7362099444|-4433.6513443827|-4453.6126048696|4115.9120050336|||4115.9120050336|4115.9120050336|4115.9120050336||4115.9120050336|4115.9120050336|4115.9120050336|4062.0835351089|4062.0835351089|4062.0835351089|4062.0835351089|4062.0835351089|4062.0835351089|4062.0835351089|4054.4817056765|4046.7675378723|4046.7675378723|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281|4009.163930281||4009.163930281|4009.163930281|3990.2063515515|3990.2063515515|3990.2063515515|3951.2413263634|3951.2413263634|3951.2413263634|3951.2413263634|3951.2413263634|3951.2413263634|3951.2413263634|3838.1570292926|3814.5889250526|3814.5889250526|3801.2099167252|3765.455463028||-3927.7237073821|-3927.7237073821|-3927.7237073821|-3927.7237073821|-3927.7237073821|-3929.8041193134|-3938.5045770149|-3986.3384189055||-4013.264909895|-4016.9054554388|-4017.2282838209|-4035.7416550659|-4035.7416550659|-4035.7416550659|-4035.7416550659|3809.972557968|3809.972557968|3797.7130345284|3797.7130345284|3754.5778204054|3754.5778204054|3751.0864671171|3740.4616501113|3740.4616501113|3740.4616501113|3740.4616501113|3740.4616501113|3740.4616501113|3740.4616501113|3740.401833457|3705.2242593967|3688.5825104407||3651.2583449341|3584.7314943713||||-3790.1140155902|-3790.1140155902|-3790.1140155902|-3790.1140155902|-3809.9901676139|-3809.9901676139|-3809.9901676139|-3809.9901676139|-3809.9901676139|-3809.9901676139|-3809.9901676139
04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500||2267.3767798774|2238.5297554194|2222.8498016726|2222.8498016726|-2314.4765772645|-2314.4765772645|-2314.4765772645|-2314.4765772645|-2314.4765772645|-2314.4765772645|-2314.4765772645|-2314.4765772645|-2314.4765772645|-2314.4765772645|-2333.5468779833|-2333.5468779833|-2333.5468779833|-2333.5468779833|-2333.5468779833||-2333.5468779833|-2333.5468779833|-2333.5468779833|-2333.5468779833|-2333.5468779833|-2333.5468779833|-2335.9965310925|-2340.3969519661|-2340.3969519661|-2357.4688355178|-2361.7987061309|-2364.5999773266|-2364.5999773266|-2364.5999773266||-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266||-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266||-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2364.5999773266|-2382.9444192518|-2391.2160213909|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483||-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2414.9375141483|-2584.8194601648|2432.2815306607|2432.2815306607|-2549.8659797886|-2549.8659797886|-2549.8659797886|-2549.8659797886|-2556.8349956381|-2556.8349956381|-2556.8349956381|-2556.8349956381|-2556.8349956381|-2556.8349956381|-2556.8349956381||-2556.8349956381|-2556.8349956381|-2556.8349956381|-2562.455550709|-2580.5895007878|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2592.237188693|-2603.7079874366|-2611.0987481984|-2611.0987481984|-2611.0987481984|2471.3928986231|2471.3928986231|2471.3928986231|2471.3928986231|2471.3928986231|2471.3928986231|2471.3928986231|2471.3928986231|2471.1898472196|2471.1898472196|2471.1898472196|2433.2664969107|2416.2127743452|2402.9586381613|2390.7873757348|2385.5689187225|2385.5689187225|2385.5689187225|2385.5689187225|2385.5689187225|2385.5689187225|-2509.3405925649|-2509.3405925649|-2509.3405925649|-2509.3405925649|-2509.3405925649|-2509.3405925649|||-2509.3405925649|-2509.3405925649|-2509.3405925649||-2509.3405925649|-2509.8930939441|-2509.8930939441|-2509.8930939441|-2509.8930939441|-2509.8930939441|-2509.8930939441|-2509.8930939441|-2532.9645488267|-2545.4050542519|-2570.6883385826|-2570.6883385826|-2577.7648206474|-2587.2064398167|-2587.2064398167|-2587.2064398167|-2587.2064398167|-2587.2064398167|-2602.9515997964|-2607.8137034523|-2607.8137034523|-2632.4874482803|2418.984951853|2418.984951853|2418.984951853|2418.984951853|2418.984951853||2390.4277242811|2386.0308047568|2380.5386835575|-2563.8662904237|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246||-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246|-2572.9805419246||-2572.9805419246|2381.6049534171|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2270.1543434348|2261.1437149276||2227.4930165862|2183.3802673904||||-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2306.123894417
04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||10245.40178003|10245.40178003|10245.40178003|10245.40178003|10245.40178003|9989.3353111445|9744.2614568272|9541.4016186969|9466.5601565262|9466.5601565262|9466.5601565262|9466.5601565262|9098.9557294736|8902.8952549707|8694.1613944118|-9248.1697067903|-9248.1697067903|-9248.1697067903|-9248.1697067903||-9248.1697067903|-9248.1697067903|-9248.1697067903|-9248.1697067903|-9248.1697067903|-9248.1697067903|-9248.1697067903|-9362.9663408781|-9394.5737120868|-9494.3596800964|8941.7793152315|8941.7793152315|8941.7793152315|8941.7793152315||8941.7793152315|8941.7793152315|8941.7793152315|8941.7793152315|8941.7793152315|8829.0794534778|8829.0794534778|8829.0794534778|8829.0794534778|8829.0794534778|8829.0794534778|8829.0794534778|-9591.6779743916|-9591.6779743916||-9591.6779743916|-9591.6779743916|-9591.6779743916|-9591.6779743916||-9591.6779743916|-9591.6779743916|-9591.6779743916|-9591.6779743916|-9591.6779743916|-9711.7533048795|-9712.3925609773|-9758.3806233081|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269||-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|-9795.1440569269|9216.8935031941|9216.8935031941|9216.8935031941|-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682||-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10058.699325682|-10250.165917425|-10311.851019361|-10366.834465956|-10387.462225204|-10387.462225204|-10387.462225204|-10387.462225204|-10402.51358356|-10580.181759511|-10584.835505569|-10584.835505569|-10641.372783966|-10750.414204406|-10867.684202971|-10867.684202971|-11017.260225523|-11197.455806137|-11395.895340152|10231.54455621|10231.54455621|10231.54455621|10231.54455621|10231.54455621|10231.54455621|10231.54455621|10231.54455621|10231.54455621|10231.54455621|10231.54455621|10231.54455621|9909.7717291224|9613.0796990248|9548.3600975882|9548.3600975882|9548.3600975882|9548.3600975882|9548.3600975882|9299.4569106027|9299.4569106027|9294.6187895586|||9216.0208772873|9081.5231969859|9074.5257744288||8892.528422392|8892.528422392|8892.528422392|8892.528422392|8892.528422392|8892.528422392|8892.528422392|8892.528422392|8892.528422392|8892.528422392|-9651.2175610222|-9651.2175610222|-9651.2175610222|-9651.2175610222|-9651.2175610222|-9677.0750678025|-9702.771688645|-9702.771688645|-9823.0240984945|-9954.7321894378|9150.4569265554|9150.4569265554|9150.4569265554|9150.4569265554|9150.4569265554|8983.341029506|8709.2678105622||8457.7420117358|8405.3330417361|8405.3330417361|8405.3330417361|8405.3330417361|8405.3330417361|8405.3330417361|8405.3330417361|8405.3330417361|8405.3330417361|8323.5367130401|8251.0407922668|8148.3742354092|8148.3742354092|8148.3742354092|8148.3742354092|8148.3742354092||8022.3602615658|7922.8398290936|7922.8398290936|7786.0442545484|7679.634810592|7679.634810592|7679.634810592|7679.634810592||7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7659.5676673976|7659.5676673976|7656.1576140711|7656.1576140711|7649.6822395939|7649.6822395939|7567.9802662155|7237.8114069061||-7645.6379877831|-7645.6379877831||||-7645.6379877831|-7679.153319759|-7683.9466578861|-7683.9466578861|-7683.9466578861|-7683.9466578861|-7683.9466578861|-7683.9466578861|-7683.9466578861|-7683.9466578861|-7909.9407309845
04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500||2284.5312411758|2284.5312411758|2284.5312411758|2284.5312411758|2284.5312411758|2284.5312411758|2284.5312411758|2284.5312411758|2265.1524023408|2265.1524023408|2265.1524023408|2265.1524023408|2108.4538685512|2108.4538685512|2108.4538685512|2108.4538685512|2108.4538685512|2089.6987428347|2082.7969723384||2082.7969723384|2082.7969723384|2079.7188581538|2060.0765090598|2045.3571240051|2045.3571240051|2045.3571240051|2045.3571240051|2044.8030010748|2044.8030010748|2044.8030010748|2044.8030010748|2043.122822351|2043.122822351||2043.122822351|2043.122822351|2043.122822351|2043.122822351|2043.122822351|1998.4834861274|1998.4834861274|1998.4834861274|1998.4834861274|1998.4834861274|1998.4834861274|-2137.3185990968|-2137.3185990968|-2137.3185990968||-2137.3185990968|-2137.3185990968|-2137.3185990968|-2137.6317767742||-2163.7853075269|-2168.9756883048|-2168.9756883048|-2200.1304793886|-2200.1304793886|-2245.9227548763|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815||-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2252.7982467815|-2461.6647186461|-2563.8886986441|-2563.8886986441|-2563.8886986441|-2563.8886986441|-2563.8886986441|-2563.8886986441|-2628.1541096046|-2641.4279130921|-2641.4279130921|-2643.3837056766|-2643.3837056766|-2643.3837056766|-2643.3837056766||-2643.3837056766|-2643.3837056766|-2643.3837056766|-2643.3837056766|-2671.1485618629|-2702.8630667749|-2702.8630667749|-2702.8630667749|-2702.8630667749|-2702.8630667749|-2702.8630667749|-2702.8630667749|-2728.9076178681|-2728.9076178681|-2728.9076178681|-2728.9076178681|-2728.9076178681|-2736.5917976312|-2739.4353307013|-2760.5670341126|-2779.3244823473|-2845.3605359414|-2874.1783732683|-2898.3668966154|-2898.3668966154|-2898.3668966154|-2898.3668966154|-2898.3668966154|-2898.3668966154|-2898.3668966154|-2898.3668966154|-2898.3668966154|-2898.3668966154|-2912.9282674264|-2912.9282674264|-2949.8369638071|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|||2727.3197247516|2727.3197247516|2727.3197247516||2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2727.3197247516|2678.3926068599|2678.3926068599|2678.3926068599|2678.3926068599|2678.3926068599|2678.3926068599|2678.3926068599|2678.3926068599|2678.3926068599|2678.3926068599|2678.3926068599|2659.602896511|2640.4198850122|2634.4381296447|2634.4381296447|2611.2368107164||2542.8742341293|-2800.9961910798|-2800.9961910798|-2800.9961910798|-2800.9961910798|-2800.9961910798|-2819.4124345331|-2862.2915939256|-2897.6739971545|-2897.6739971545|-2897.6739971545|-2902.1933301717|2669.6246677963|2669.6246677963|2669.6246677963|2669.6246677963|2669.6246677963||2669.6246677963|2665.5551864404|2650.8390960448|2615.7934400498|2606.548266722|2429.8314074689|2415.6460082988|2394.9122314431||-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2608.5319204166|-2608.5319204166|-2608.5319204166|2368.3811995372|-2479.1028722964|-2479.1028722964|-2479.1028722964|-2479.1028722964|-2479.1028722964|-2479.1028722964|-2479.1028722964||-2479.1028722964|-2479.1028722964||||-2479.1028722964|-2479.1028722964|-2513.4130210443|-2513.4130210443|-2513.4130210443|-2513.4130210443|-2513.4130210443|-2515.2678615148|-2515.2678615148|-2515.2678615148|-2561.3531794609
04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500||-961.612099815|-961.612099815|-967.56899979445|-972.77617709868|-972.77617709868|-972.77617709868|-972.77617709868|-976.15593566349|-976.15593566349|-976.15593566349|-977.39548407054|-977.77276007838|-984.96973342042|-987.07748157825|-988.47497953139|-994.04335721406|-994.04335721406|-994.04335721406|-994.04335721406||-994.04335721406|-994.04335721406|-994.04335721406|-994.04335721406|-994.04335721406|-994.04335721406|-994.04335721406|-1001.214841349|-1005.5164903877|970.78462346123|970.78462346123|970.78462346123|970.78462346123|970.78462346123||970.78462346123|970.78462346123|970.78462346123|970.78462346123|970.78462346123|970.78462346123|970.78462346123|970.78462346123|970.78462346123|970.78462346123|970.78462346123|-1013.6483463253|-1013.6483463253|-1013.6483463253||-1013.6483463253|-1013.6483463253|-1013.6483463253|-1013.6483463253||-1013.6483463253|-1015.9732670683|-1015.9732670683|961.67600435741|961.67600435741|961.67600435741|961.67600435741|961.67600435741|961.67600435741|958.06402127329|958.06402127329|958.06402127329|958.06402127329|952.12669030366|940.52965589296|-996.9519371878|-996.9519371878|-996.9519371878|-996.9519371878|-996.9519371878|-996.9519371878|-996.9519371878|-996.9519371878|-996.9519371878||-996.9519371878|-996.9519371878|-996.9519371878|-996.9519371878|-996.9519371878|-1038.2243746531|-1045.3568150615|-1045.3568150615|-1045.3568150615|-1045.3568150615|-1045.3568150615|-1045.3568150615|-1052.452016735|-1062.8911297056|-1062.9345885618|-1069.1570005195|-1069.1570005195|-1069.1570005195|-1069.1570005195||-1069.1570005195|-1069.1570005195|-1069.1570005195|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1071.9951367643|-1074.216818627|-1075.8520206966|-1082.8911341074|-1089.1963430828|-1089.1963430828|-1089.1963430828|-1092.6070478698|-1105.5078309664|-1106.8386553564|-1106.8386553564|-1106.8386553564|-1106.8386553564|-1106.8386553564|-1106.8386553564|-1106.8386553564|-1106.8386553564|-1114.0985059515|-1118.5538955017|-1123.5416947897|-1123.5416947897|-1123.5416947897|-1137.8241053219|1083.675792405|1083.675792405|1083.675792405|1083.675792405|1083.675792405|1083.675792405|1083.675792405|||1083.675792405|1083.675792405|1083.675792405||1083.675792405|1083.675792405|1083.675792405|1083.675792405|1083.675792405|1083.675792405|1083.675792405|1083.675792405|1083.675792405|1083.675792405|-1161.1377746448|-1161.1377746448|-1161.1377746448|-1161.1377746448|-1161.1377746448|-1161.1377746448|-1167.4725612899|-1167.4725612899|-1170.8028458777|-1190.5587176418|-1194.5096862687|-1205.2885402986|1113.1238441127|1096.7487156808|1095.8934761491|1095.8934761491|1092.4371957212||1079.7499845452|1079.7499845452|1079.7499845452|1079.7499845452|1079.7499845452|1079.7499845452|1079.7499845452|1079.7499845452|1079.7499845452|1068.6500995317|1068.6500995317|1068.6500995317|1068.6500995317|1068.6500995317|1068.6500995317|1049.5001105907|-1119.9265360266||-1119.9265360266|-1119.9265360266|-1119.9265360266|-1119.9265360266|-1119.9265360266|-1119.9265360266|-1134.7572510653|1066.3645390051||1066.3645390051|1066.3645390051|1066.3645390051|1066.3645390051|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1063.5493813577|1060.1239799145|1060.1239799145|1060.1239799145|1056.4710887939|1047.0789875488|1040.7950463566|1040.7950463566|1039.7161066131|1039.7161066131||1032.3512295701|1017.4521352717||||1017.4521352717|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846
04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500||2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049|2465.9397938049||2465.9397938049|2465.9397938049|2465.9397938049|2447.424492887|2447.424492887|2447.424492887|2447.424492887|2447.424492887|2422.8049920967|2402.5888801074|2386.5709778972|2372.6195877952|2372.6195877952|2372.6195877952||2372.6195877952|2372.6195877952|2370.4010120647|2370.4010120647|2370.4010120647|2360.4703608955|2360.4703608955|2360.4703608955|2360.4703608955|2360.4703608955|2360.4703608955|2356.300400995|-2553.1440827956|-2553.1440827956||-2553.1440827956|-2553.1440827956|-2553.1440827956|-2553.1440827956||-2559.4934253284|-2572.8159571956|-2572.8159571956|-2625.5937743155|-2625.5937743155|2471.3777635795|2471.3777635795|2471.3777635795|2471.3777635795|2467.9197373105|2418.021930345|2386.52436705|-2590.9229013123|-2590.9229013123|-2590.9229013123|-2590.9229013123|-2590.9229013123|-2590.9229013123|-2590.9229013123|-2590.9229013123|-2590.9229013123|-2590.9229013123|-2590.9229013123|-2590.9229013123||-2590.9229013123|-2590.9229013123|-2590.9229013123|-2590.9229013123|-2590.9229013123|-2799.5810014581|2539.3722204221|2539.3722204221|-2765.1346282242|-2765.1346282242|-2765.1346282242|-2765.1346282242|-2843.3162535825|-2883.2793254105|-2883.2793254105|-2906.6020036764|-2906.6020036764|-2906.6020036764|-2906.6020036764||-2906.6020036764|-2906.6020036764|-2906.6020036764|-2906.6020036764|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2918.4847700524|-2949.9275222804|-3019.1139136449|-3029.2099040499|-3063.3609794924|-3063.3609794924|-3063.3609794924|-3082.4844216582|-3116.649357398|-3155.9316146898|-3155.9316146898|-3155.9316146898|-3155.9316146898|-3197.0020800027|-3197.0020800027|-3197.0020800027|-3197.0020800027|-3218.7245333364|-3249.4717037071|-3270.9218163497|-3270.9218163497|-3270.9218163497|-3270.9218163497|-3320.5242403886|-3320.7781856124|-3320.7781856124|-3320.7781856124|-3320.7781856124|-3320.7781856124|-3320.7781856124|||-3320.7781856124|-3320.7781856124|-3320.7781856124||-3320.7781856124|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3336.6575706292|-3426.5639673658|3151.174256014|3151.174256014|3151.174256014|3134.9682173012|3134.9682173012|3103.6869081125|3049.3743423472||2975.9714914969|2968.9141885786|2968.9141885786|2968.9141885786|2968.9141885786|2968.9141885786|2968.9141885786|2968.9141885786|2968.9141885786|2955.1268761985|2888.8047854302|2888.8047854302|2882.3942060336|2863.938006704|2819.2088963377|2799.7598848197|2775.6665244688||2775.6665244688|2773.5061429702|2773.5061429702|2773.5061429702|2773.5061429702|2773.5061429702|2773.5061429702|2773.5061429702||2773.5061429702|2773.5061429702|2773.5061429702|2773.5061429702|2773.5061429702|2773.5061429702|2726.6179366335|2716.7903794699|2716.7903794699|2716.7903794699|2684.7327838285|2684.7327838285|2684.7327838285|2684.7327838285|2671.7864264761|2652.9087186769|2652.9087186769|2652.9087186769|2652.9087186769|2652.9087186769|2652.9087186769|2652.9087186769|-2794.9783745469|-2794.9783745469||-2794.9783745469|-2794.9783745469||||-2794.9783745469|-2794.9783745469|-2794.9783745469|-2794.9783745469|-2794.9783745469|-2794.9783745469|-2829.3257499571|-2829.3257499571|-2829.3257499571|-2829.3257499571|-2829.7786110635
04844|946115|/equities/toyota-boshoku-corp|TOPIX500||-2034.9857401669|-2043.2897112966|-2057.7665256616|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1912.8525660859|1893.3716142141|1893.3716142141||1893.3716142141|1893.3716142141|1877.8851269046|1859.7334743384|1841.5398894789|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104||-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104||-1935.4405487104|-1935.4405487104|-1935.4405487104|-1935.4405487104||-1939.4617207893|-1940.1255812214|-1940.1255812214|-1957.0068903968|-1957.0068903968|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391||-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-1964.0674911391|-2044.8527679323|-2110.8364088137|-2123.3162819246|-2123.3162819246|-2123.3162819246|-2123.3162819246|-2123.3162819246|-2150.9069799162|-2160.8913332299|-2160.8913332299|-2193.9348146999|-2208.4667395396|-2208.4667395396|-2208.4667395396||-2208.4667395396|-2208.4667395396|-2208.4667395396|-2208.4667395396|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2215.7824473478|-2237.7027192753|-2261.7595299695|-2261.7595299695|-2266.275075404|-2266.275075404|-2266.275075404|-2282.2223060044|-2320.191451116|-2349.6016123511|-2366.4812926627|-2366.4812926627|-2366.4812926627|-2367.7877879328|-2367.7877879328|-2367.7877879328|-2367.7877879328|-2380.2364310364|-2396.0960344849|-2397.85217114|-2397.85217114|-2397.85217114|-2397.85217114|-2420.0983594321|-2420.0983594321|-2432.470399369|-2468.2726659655|-2477.0248962537|-2477.0248962537|-2493.5832180597|||-2494.7035756219|-2514.6984173576|-2527.9982415085||-2539.192490565|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2601.8803510853|-2679.7281678726|2466.0405790499|2466.0405790499|2466.0405790499|2440.6859000616|2440.6859000616|2423.5398889574|2383.0443210638||2332.6603567375|2299.4837297083|-2500.4764445841|-2500.4764445841|-2500.4764445841|-2500.4764445841|-2519.5293828713|2333.2347285716|2333.2347285716|2333.2347285716|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326||-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326||-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|2328.9758026231|2322.4196808765|2322.4196808765|2322.4196808765|2322.4196808765|2314.2866430574|2314.2866430574|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2269.0310494855|2246.5622772061||2220.7080857846|-2355.6175092118||||-2355.6175092118|-2355.6175092118|-2372.0750102354|-2384.8889002615|-2391.4876669572|-2394.7640743969|-2398.3252924812|-2398.3252924812|-2398.3252924812|-2398.3252924812|-2411.574435162
04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE||10852.867847125|10852.867847125|10852.867847125|10852.867847125|10852.867847125|10737.353163473|10637.059070525|10623.121189472|10466.523543858|-11444.949588561|-11444.949588561|-11444.949588561|-11444.949588561|-11444.949588561|-11444.949588561|-11444.949588561|-11444.949588561|-11444.949588561|-11444.949588561||-11444.949588561|-11674.808012871|10829.73720358|10829.73720358|10829.73720358|10829.73720358|10829.73720358|10829.73720358|10829.73720358|10829.73720358|10829.73720358|10829.73720358|10829.73720358|10829.73720358||10829.73720358|10829.73720358|10829.73720358|10829.73720358|10829.73720358|10793.136958909|10793.136958909|10793.136958909|10793.136958909|10793.136958909|10793.136958909|-11489.493797341|-11489.493797341|-11489.493797341||-11489.493797341|-11489.493797341|-11489.493797341|-11489.493797341||-11489.493797341|-11489.493797341|-11489.493797341|10616.05648164|10616.05648164|10616.05648164|10616.05648164|10616.05648164|10616.05648164|10605.340535156|10482.70436439|10482.70436439|10374.115960433|10230.841947522|10230.841947522|10230.841947522|10230.841947522|10230.841947522|10230.841947522|10230.422157435|10230.422157435|-11452.358639186|-11452.358639186|-11452.358639186||-11452.358639186|-11452.358639186|-11452.358639186|-11452.358639186|-11452.358639186|-12507.509599096|-13298.899554551|-13364.33440718|-13364.33440718|-13364.33440718|-13364.33440718|-13484.816007978|-13986.462231086|-14035.354606279|-14035.354606279|13231.414693821|13231.414693821|13231.414693821|13231.414693821||13231.414693821|13231.414693821|13231.414693821|13231.414693821|13231.414693821|13231.414693821|13183.23854869|-14092.706188672|-14092.706188672|-14092.706188672|-14092.706188672|-14092.706188672|-14092.706188672|-14092.706188672|-14092.706188672|-14092.706188672|-14092.706188672|-14278.40355099|-14278.40355099|-14278.40355099|-14364.615056655|-14415.961174062|-14648.012415624|-15006.959772375|-15006.959772375|-15274.399747084|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13971.100042853|13728.950670188|13728.950670188|||13673.278522432|13553.92058048|13486.0228672||-14992.786495209|-14992.786495209|-14992.786495209|-14992.786495209|-14992.786495209|-14992.786495209|-15008.9648089|-15008.9648089|-15243.294232111|-15439.493591235|-15681.103990261|-15683.726655846|-15732.076902676|-15732.076902676|-15732.076902676|-15732.076902676|-15767.509468691|-15767.509468691|-15767.509468691|-15892.23274299|14914.114482153|14914.114482153|14914.114482153|14914.114482153|14914.114482153|14914.114482153|14581.238313503||-15685.377513331|-15685.377513331|-15685.377513331|-15685.377513331|-15850.975014812|-15891.083349792|14685.828738283|14685.828738283|14685.828738283|14525.087486981|14417.083317261|14417.083317261|14224.486717779|14224.486717779|14224.486717779|14194.429686421|14127.977429357||13980.252699285|13620.836332539|13615.322632765|13615.322632765|13421.469591961|12858.577324401|12785.641471556|12695.990523952||12274.156137724|12239.617930804|12189.853256449|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11534.759967229|11490.747549503|11490.747549503|11490.747549503|11490.747549503|11473.886166114|11366.540184571|-12249.278094169|-12249.278094169|-12249.278094169||-12249.278094169|-12249.278094169||||-12249.278094169|-12249.278094169|-12375.096412554|-12375.096412554|-12434.273791727|-12550.581990808|-12565.091100898|-12607.912057457|-12607.912057457|-12607.912057457|-12607.912057457
04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE||-2773.5611849477|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2561.8729351276|2532.6186940127|2532.6186940127||2532.6186940127|2532.6186940127|2532.6186940127|2525.5485489031|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758||2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2508.8614458758|2478.9016065286|-2644.865493952|-2644.865493952||-2644.865493952|-2644.865493952|-2644.865493952|-2644.865493952||-2676.1296213334|-2676.1296213334|-2676.1296213334|-2720.3575572017|-2720.3575572017|2572.7480457222|2572.7480457222|2572.7480457222|2572.7480457222|2560.8589396913|2514.7599329904|2508.3999255448|2483.4999172721|2418.5389811688|2418.5389811688|2418.5389811688|2410.3470273312|2410.3470273312|2410.3470273312|2410.3470273312|2410.3470273312|-2712.9359549449|-2712.9359549449|-2712.9359549449||-2712.9359549449|-2712.9359549449|-2712.9359549449|-2712.9359549449|-2712.9359549449|-2895.3732832721|-3085.0814258579|-3143.7849176198|-3167.5739723702|-3167.5739723702|-3169.9710804113|-3233.1900893459|-3279.8121938901|-3279.8121938901|-3279.8121938901|-3317.1802154335|-3349.6446838149|3166.1450838266|3166.1450838266||3166.1450838266|3166.1450838266|3166.1450838266|3166.1450838266|3166.1450838266|3166.1450838266|3166.1450838266|3116.883426474|3094.5926960822|3086.1585512025|3083.7872791139|3059.9225668072|3059.9225668072|3010.5250742303|-3270.4292428882|-3270.4292428882|-3270.4292428882|-3270.4292428882|-3270.4292428882|-3270.4292428882|-3318.0880476535|-3400.8756085039|-3419.9173427821|-3458.2192630756|-3458.2192630756|-3458.2192630756|-3462.7398309575|-3462.7398309575|-3537.3220343972|-3561.5165080895|-3561.5165080895|-3561.5165080895|-3614.5913855959|-3614.5913855959|-3614.5913855959|-3614.5913855959|-3635.9348728844|-3658.9061506281|-3658.9061506281|-3658.9061506281|-3658.9061506281|-3658.9061506281|-3706.519939047|-3706.519939047|-3714.1888211634|-3787.4440103503|-3787.4440103503|-3787.4440103503|-3787.4440103503|||-3787.4440103503|-3787.4440103503|-3787.4440103503||-3787.4440103503|-3787.4440103503|-3787.4440103503|-3787.4440103503|-3787.4440103503|-3787.4440103503|-3853.9933448337|-3861.9155461849|-3861.9155461849|-3861.9155461849|-3861.9155461849|-3861.9155461849|-3861.9155461849|-3861.9155461849|-3861.9155461849|-3861.9155461849|-3884.1858594876|-3884.1858594876|3627.5587486874|3627.5587486874|3627.5587486874|3627.5587486874|3627.5587486874|3597.3749983795|3597.3749983795|3585.805553755|3534.7283930612||-3720.155474682|-3720.155474682|-3720.155474682|-3720.155474682|-3722.1610798543|-3722.1610798543|3492.9823504736|3492.9823504736|3492.9823504736|3492.9823504736|3454.369278304|3440.1880870044|3404.8200966716|3360.3001074129|3360.006305448|3360.006305448|3327.3958949422||3251.8843277136|3187.3543590036|3187.3543590036|3187.3543590036|3176.4492877817|3149.0423305947|3149.0423305947|3146.1025895497||3092.027888333|3092.027888333|3036.8087648144|2840.8708497938|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2806.6524921016|2787.6138801128|2741.8487556809|2717.3041729788|2695.1157477542|2684.5174975047|2680.1027750052|2677.3641944503|2540.4879938336|-2714.0798183438||-2714.0798183438|-2714.0798183438||||-2714.0798183438|-2714.0798183438|-2714.0798183438|-2714.0798183438|-2726.700393017|-2726.700393017|-2743.8615477967|-2775.8436869639|-2775.8436869639|-2775.8436869639|-2781.9520826715
04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE||-2723.7176356424|-2736.9362618249|-2767.984735361|2556.5957313194|2556.5957313194|2556.5957313194|2556.5957313194|2556.5957313194|2556.5957313194|2556.5957313194|2556.5957313194|2538.4119236882|2537.8446776207|2537.8446776207|2537.8446776207|2537.8446776207|2537.8446776207|-2746.2799346767|-2746.2799346767||-2746.2799346767|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127||2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2581.0261648127|2531.3564128529|2531.3564128529|2531.3564128529|2531.3564128529|2531.3564128529|2531.3564128529|2531.3564128529|-2741.2321031287|-2741.2321031287||-2741.2321031287|-2741.2321031287|-2741.2321031287|-2741.2321031287||-2741.2321031287|-2741.2321031287|-2741.2321031287|-2805.9801145875|-2809.0890162083|2595.6855796246|2595.6855796246|2595.6855796246|2595.6855796246|2594.9006440274|2541.2229378082|2489.5810420091|2462.9511577879|2444.7481588311|2444.7481588311|2444.7481588311|2405.1368431457|2393.2491890687|2393.2491890687|2381.9094926774|2381.9094926774|-2709.8465617163|-2709.8465617163|-2709.8465617163||-2709.8465617163|-2709.8465617163|-2709.8465617163|-2709.8465617163|-2709.8465617163|-2923.4961796847|-3035.5790885386|-3082.7201090361|-3082.7201090361|-3082.7201090361|-3082.7201090361|-3109.1890100401|-3194.5155667112|-3228.9617407903|-3248.0686008781|-3281.4095565312|3103.0909997234|3103.0909997234|3103.0909997234||3103.0909997234|3103.0909997234|3103.0909997234|3103.0909997234|3103.0909997234|3103.0909997234|3100.1011108037|3034.5012342264|3007.5817706498|3007.5817706498|2954.9978019245|2954.9978019245|2954.9978019245|2922.8902591245|-3135.7606349893|-3135.7606349893|-3135.7606349893|-3137.2841468088|-3137.2841468088|-3167.0011434811|-3212.8001936031|-3221.957924533|-3244.9658862082|-3244.9658862082|-3244.9658862082|-3244.9658862082|-3248.3286051185|-3277.6285038426|-3338.9933815482|-3343.5100139154|-3343.5100139154|-3343.5100139154|-3343.5100139154|-3343.5100139154|-3343.5100139154|-3343.5100139154|-3353.1949237732|-3385.2395694454|-3385.2395694454|-3385.2395694454|-3385.2395694454|-3385.2395694454|-3385.2395694454|-3385.2395694454|-3385.2395694454|-3385.2395694454|-3385.2395694454|-3385.2395694454|-3385.2395694454|||-3385.2395694454|-3385.2395694454|-3385.2395694454||-3385.2395694454|-3385.2395694454|-3385.2395694454|-3385.2395694454|-3385.2395694454|-3385.2395694454|-3445.599521606|-3488.7216906733|-3570.2180749033|-3570.2180749033|-3570.2180749033|-3570.2180749033|-3570.2180749033|-3570.2180749033|-3570.2180749033|-3570.2180749033|-3571.5127706055|-3571.5127706055|-3612.8670405816|-3638.018323628|3285.2483542844|3285.2483542844|3285.2483542844|3245.0593479901|3245.0593479901|3245.0593479901|3174.0486896071||-3348.7662317863|-3348.7662317863|-3348.7662317863|-3348.7662317863|-3348.7662317863|-3348.7662317863|-3454.5942343199|3196.3959171334|3196.3959171334|3196.3959171334|3135.1432499399|3075.0651860226|3030.8841019472|3030.8841019472|3030.8841019472|3030.8841019472|3030.8841019472||3030.8841019472|3030.8841019472|3030.8841019472|3030.8841019472|3030.8841019472|3030.8841019472|3030.8841019472|3030.8841019472||3030.8841019472|3030.8841019472|3030.8841019472|3030.8841019472|3030.8841019472|3030.8841019472|3030.8841019472|3030.8841019472|3030.8841019472|3030.8841019472|3030.8841019472|3030.8841019472|3030.8841019472|3030.8841019472|3007.741110996|3005.0623211371|2995.8803401625|2995.8803401625|2980.4228811926|2980.4228811926|2943.8243466159|2915.7721689829|2789.3367931191|2766.5592731705||2745.6613451894|2652.9511062979||||2652.9511062979|2652.9511062979|2652.9511062979|2652.9511062979|2652.9511062979|2652.9511062979|2652.9511062979|2652.9511062979|-2864.384091514|-2864.384091514|-2864.384091514
04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087|-8401.142572087||-8415.4757321829|-8415.4757321829|-8415.4757321829|-8415.4757321829|-8415.4757321829|-8415.4757321829|-8419.4174802032|-8541.9083113369|-8585.8425681521|-8620.4361868356|-8721.7068742618|-8750.7298602909|-8840.8109558788|-8911.7186419394||-8911.7186419394|-8911.7186419394|-8911.7186419394|-8911.7186419394|-8951.3007802764|-8951.3007802764|-8951.3007802764|-8951.3007802764|-9112.8897558627|8460.5267363638|8460.5267363638|8460.5267363638|8460.5267363638|8460.5267363638||8460.5267363638|8460.5267363638|8460.5267363638|8460.5267363638||8460.5267363638|8460.5267363638|8460.5267363638|8460.5267363638|8460.5267363638|8460.5267363638|8460.5267363638|8460.5267363638|8460.5267363638|8173.7519292931|8019.2927699494|8019.2927699494|8019.2927699494|8003.1586332772|7871.8439917002|7871.8439917002|7742.3822130002|7727.9471765435|7727.9471765435|7573.2190850483|7560.2434278315|7389.6038087016|7369.4985292613|7369.4985292613||6965.2205880681|-7324.5826275445|-7324.5826275445|-7324.5826275445|-7324.5826275445|-7330.7545723966|6781.3586559345|6781.3586559345|6781.3586559345|6781.3586559345|6781.3586559345|6781.3586559345|6781.3586559345|6781.3586559345|6740.1762843716|6662.3625381907|6649.9028202119|6571.725355791|6528.4726175455||6489.4141081524|6489.4141081524|6489.4141081524|6489.4141081524|6489.4141081524|6489.4141081524|6489.4141081524|6446.5156757249|6300.1840841387|-6814.7877112899|-6814.7877112899|-6814.7877112899|-6814.7877112899|-6814.7877112899|-6814.7877112899|-6814.7877112899|-6814.7877112899|-7042.4863458777|-7135.2626065308|-7227.6806739231|-7479.3890808271|-7479.3890808271|-7479.3890808271|-7479.3890808271|-7479.3890808271|-7479.3890808271|-7479.3890808271|-7479.3890808271|-7574.8716366821|-7574.8716366821|-7574.8716366821|-7574.8716366821|-7644.1907074245|-7671.7674526939|-7709.1860585488|-7765.8733983875|-7816.9704426528|-7916.9116029476|-7975.2327862412|-7975.2327862412|-7975.2327862412|-7975.2327862412|-7975.2327862412|-8034.1145509151|-8034.1145509151|-8191.1828343501|7548.7972774714|7548.7972774714|7548.7972774714|||7548.7972774714|7548.7972774714|7548.7972774714||7548.7972774714|7548.7972774714|7548.7972774714|7548.7972774714|7548.7972774714|7548.7972774714|7548.7972774714|7548.7972774714|7548.7972774714|7548.7972774714|7548.7972774714|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274||-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274|-8005.2187161274||-8005.2187161274|-8158.6751935903|-8158.6751935903|-8158.6751935903|-8653.3613262115|8127.7651930984|8017.0724367759|7975.6915964177||7974.4351071308|7864.8357985756|7864.8357985756|7864.8357985756|7864.8357985756|7864.8357985756|7864.8357985756|7852.7619984173|7771.2911093526|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7749.2652970446|7561.1836633829|-8033.8764466043|-8033.8764466043||-8033.8764466043|-8033.8764466043||||-8189.0849406714|-8190.6499340793|-8353.4581028584|-8353.4581028584|-8353.4581028584|-8353.4581028584|-8353.4581028584|-8353.4581028584|-8353.4581028584|-8353.4581028584|7811.7085659709
04849|946254|/equities/ts-tech-co-ltd|TOPIX500||-1723.6632540343|-1731.0702822603|-1737.994758067|-1762.99417563|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667||-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1770.8626669667|-1775.8751855185|-1789.2193648377|-1789.2193648377|-1793.4899565897|-1793.4899565897|-1807.3221739886|-1807.5801933206|-1814.9224370229||-1829.2193744699|-1844.5886616722|-1844.5886616722|-1844.5886616722|-1844.5886616722|-1844.5886616722|-1844.5886616722|-1844.5886616722|-1844.5886616722|-1844.5886616722|-1849.7129307937|-1849.7129307937|-1849.7129307937|-1849.7129307937||-1849.7129307937|-1849.7129307937|-1849.7129307937|-1849.7129307937||-1850.9865897708|-1862.0575182355|-1862.0575182355|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017||-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1882.4244933017|-1987.5827703353|1919.6963805091|1919.6963805091|1919.6963805091|1919.6963805091|1919.6963805091|1919.6963805091|1919.6963805091|1919.6963805091|1919.6963805091|1919.6963805091|1919.6963805091|1919.6963805091|1913.551533899||1896.9739265544|1887.7210295049|1860.4400327832|1855.2000956915|1855.2000956915|1855.2000956915|1855.2000956915|1840.1389952128|1840.0141916207|1840.0141916207|1828.9711133343|1828.9711133343|1828.9711133343|1825.4123481492|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1905.0566637783|-1910.5019393392|-1910.5019393392|-1910.5019393392|-2002.2261773648|-2002.2261773648|-2002.2261773648|-2002.2261773648|||-2002.2261773648|-2002.2261773648|-2002.2261773648||-2002.2261773648|-2012.3599254259|-2012.3599254259|-2012.3599254259|-2012.3599254259|-2012.3599254259|-2022.1974387975|-2022.1974387975|-2048.1360431083|-2059.0400478981|-2060.4245324839|-2060.4245324839|-2060.4245324839|-2060.4245324839|-2060.4245324839|-2060.4245324839|-2060.4245324839|-2060.4245324839|-2060.4245324839|-2060.4245324839|-2060.4245324839|-2060.4245324839|1937.7361949643|1937.7361949643|1937.7361949643|1937.7361949643|1920.9291055159||1886.1156727954|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1873.1372413631|1872.2636015146||1868.1817794607|1855.9929376057|1855.9929376057|1852.8358570026|1852.8358570026|1852.8358570026|1852.8358570026|1852.8358570026||1852.8358570026|1852.8358570026|1852.8358570026|1852.8358570026|1852.8358570026|1821.4238975341|1821.4238975341|1797.2765528157|1792.7580898959|1792.7580898959|1777.8700998843|1769.0671389793|1769.0671389793|1769.0671389793|1769.0671389793|1754.132868265|1754.132868265|1754.132868265|1754.132868265|1754.132868265|1754.132868265|1754.132868265|1730.09207585|1702.1300842778||-1757.3688443068|-1757.3688443068||||-1757.3688443068|-1757.3688443068|-1757.3688443068|-1757.3688443068|-1757.3688443068|-1757.3688443068|-1762.0487158964|-1768.9807488291|-1768.9807488291|-1768.9807488291|-1781.6452764768
04850|946150|/equities/tsumura---co|TOPIX500||-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|-5109.4763225527|4780.2560733159|4780.2560733159|4780.2560733159|4780.2560733159|4780.2560733159|4780.2560733159|4780.2560733159|4780.2560733159|4780.2560733159||4780.2560733159|4780.2560733159|4780.2560733159|4673.3400814621|4635.8357569108|4635.8357569108|4635.8357569108|4635.8357569108|4635.8357569108|4635.8357569108|4635.8357569108|4635.8357569108|4635.8357569108|4632.26693409||4632.26693409|4632.26693409|4632.26693409|4632.26693409|4565.0188156555|4447.8503896982|4447.8503896982|4444.8337663313|4301.9819625903|4197.313291767|4179.9592130745|4168.565792305|4028.3508803389|3932.1120892654||3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402||3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402|3780.2538819402|3778.6709799335|3729.2455332595|3693.3093003204|3693.3093003204|3678.5658892448|3598.1307274628|3598.1307274628|3568.1452527364|3514.1613919293|-3847.9855291897|-3847.9855291897|-3847.9855291897||-3847.9855291897|-3847.9855291897|-3847.9855291897|-3847.9855291897|-3847.9855291897|-4011.3728102108|-4138.8031224564|-4151.5824911696|-4151.5824911696|-4151.5824911696|-4151.5824911696|-4169.6472124107|-4219.6821557853|-4219.6821557853|-4219.6821557853|-4219.6821557853|-4225.3135064281|3991.1776458327|3991.1776458327||3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3991.1776458327|3981.6973842585|3909.2748713983|3868.6387459982|3826.0161124803|3826.0161124803|3826.0161124803|3817.2889060087|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4055.5069055723|-4091.4521173025|-4132.4467970028|-4154.8297744476|-4194.9133017871|-4194.9133017871|-4219.2552229647|-4219.2552229647|-4219.2552229647|-4219.2552229647|-4352.1169144052|-4392.6299048947|-4547.255449883|4137.6606112411|3641.846381138|3641.846381138|3641.846381138|||3641.846381138|3641.846381138|3641.846381138||3641.846381138|3641.846381138|3641.846381138|3641.846381138|3641.846381138|3641.846381138|3641.846381138|3641.846381138|3641.846381138|3641.846381138|3641.846381138|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3624.7699055374|3510.4589044496||3510.4589044496|3510.4589044496|3510.4589044496|3510.4589044496|3510.4589044496|3510.4589044496|3510.4589044496|3510.4589044496|3510.4589044496|2946.7876716107|-2867.1525870993|-2873.2528745548|-2877.6222380372|-2877.6222380372|-2877.6222380372|-2877.6222380372|-2877.6222380372||-2877.6222380372|-2906.3858200414|-2921.6509111571|-2922.7889727806|-2922.7889727806|-2922.7889727806|-2969.0433030896|2781.4973661186||2781.4973661186|2781.4973661186|2781.4973661186|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|-2720.0102260589|-2720.0102260589||-2720.0102260589|-2720.0102260589||||-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.4558067321
04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH||-8450.7753463503|-8450.7753463503|-8450.7753463503|-8450.7753463503|-8450.7753463503|-8450.7753463503|-8472.2503848337|-8601.4448720374|-8660.4387467082|-8692.9058601336|-8692.9058601336|-8794.1176223707|-8871.1328671243|-8871.1328671243|-8889.4254079159|-8892.9165403578|-8892.9165403578|-8892.9165403578|-8892.9165403578||-8892.9165403578|-8901.685044842|-8912.2611609356|-8936.4096857827|-8936.4096857827|-8936.4096857827|-8997.8996508697|-9132.1107231885|8711.1723872165|8711.1723872165|8711.1723872165|8711.1723872165|8711.1723872165|8711.1723872165||8711.1723872165|8711.1723872165|8711.1723872165|8711.1723872165|8711.1723872165|8690.9693191294|8635.3923421724|8635.3923421724|8635.3923421724|8635.3923421724|8635.3923421724|8448.0243921977|-8984.3539284521|-8984.3539284521||-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521||-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521|-8984.3539284521||-9088.6710316134|-9114.8047273486|-9114.8047273486|-9114.8047273486|-9114.8047273486|-9361.2652229161|-9361.2652229161|-9361.2652229161|-9361.2652229161|-9361.2652229161|-9361.2652229161|-9361.2652229161|-9428.0724699067|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578||8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|8973.689287578|-9392.8676239005|-9392.8676239005|-9392.8676239005|-9392.8676239005|-9392.8676239005|-9392.8676239005|-9392.8676239005|-9406.7973598894|-9508.482764386|-9508.482764386|-9508.482764386|-9508.482764386|-9508.482764386|-9508.482764386|-9508.482764386|-9508.482764386|-9508.482764386|-9508.482764386|-9574.3141826511|-9691.5157585012|-9761.2952872236|-9823.8280969151|-9849.1423299057|-9902.3248110063|-10048.249790007|-10090.833100008|-10094.536777786|-10103.929753096|-10268.47750344|-10296.475003822|-10346.103496573|-10346.103496573|-10346.103496573|-10346.103496573|-10346.103496573|||-10346.103496573|-10351.303150306|-10351.303150306||-10351.303150306|-10386.281278118|-10452.256975686|-10496.726989968|-10496.726989968|-10496.726989968|-10701.029988853|-10765.033320948|-10841.425912164|-10974.020455643|-10974.020455643|-10974.020455643|-11198.506257649|-11198.506257649|-11198.506257649|-11198.506257649|-11215.562508499|-11327.847231665|-11409.27470185|-11535.0274465|-11550.308273889|-11666.453637655|-11730.504041839|-11743.615602043|-11824.295113381|-11887.885572242|-11887.885572242||-11887.885572242|-11887.885572242|-11887.885572242|-11887.885572242|-11887.885572242|-11887.885572242|-11887.885572242|-11887.885572242|-11887.885572242|-11887.885572242|-11887.885572242|-11887.885572242|-12198.20619138|11207.844730617|11207.844730617|11207.844730617|11082.327478464||-11483.02714108|-11483.02714108|-11483.02714108|-11483.02714108|-11483.02714108|-11515.863490089|-11604.292766765|-11763.658629739||-11834.898477488|-11867.109419431|-11899.085703002|-11899.085703002|-11938.984114446|-12207.204571607|-12424.234039021|-12424.234039021|-12850.815598912|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303||12119.840657003|12100.07977641||||12100.07977641|12100.07977641|12070.644196012|12008.449624706|12008.449624706|11729.944027451|11724.382252723|11699.11104896|11699.11104896|11699.11104896|11699.11104896
04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500||1998.478032998|1998.478032998|1998.478032998|1998.478032998|1998.478032998|1957.3644811089|1946.5716456766|1928.6907174184|-2039.99951629|-2039.99951629|-2039.99951629|-2039.99951629|-2039.99951629|-2039.99951629|-2039.99951629|-2039.99951629|-2039.99951629|-2039.99951629|-2043.4994625445||-2074.0643242514|-2074.0643242514|-2074.0643242514|-2074.0643242514|-2074.0643242514|-2074.0643242514|1952.8945319056|1952.8945319056|1952.8945319056|1952.8945319056|1952.8945319056|1952.8945319056|1952.8945319056|1952.8945319056||1932.3828132284|1926.2586813649|1925.1707891588|1925.1707891588|1925.1707891588|1925.1707891588|1925.1707891588|1925.1707891588|1925.1707891588|1925.1707891588|1925.1707891588|1925.1707891588|1881.0812211837|1881.0812211837||1862.5902457597|1851.5691824674|1851.5691824674|1851.5691824674||1851.5691824674|1851.5691824674|1851.5691824674|1851.5691824674|1841.6058437353|1841.6058437353|1841.6058437353|1841.6058437353|1841.6058437353|1841.6058437353|1841.6058437353|1841.6058437353|1815.3953819281|1813.2488092292|1813.2488092292|1813.2488092292|1811.7823997514|1811.7823997514|1811.7823997514|1811.7823997514|1811.7823997514|-1988.3749474289|-1988.3749474289|-1988.3749474289||-1988.3749474289|-1988.3749474289|-1988.3749474289|-1988.3749474289|-1988.3749474289|-2156.083274921|-2156.1649476214|-2156.1649476214|-2156.1649476214|-2156.1649476214|-2156.1649476214|-2180.5721640238|2084.7743681353|2084.7743681353|2084.7743681353|2084.7743681353|2084.7743681353|2084.7743681353|2068.6937423726||2053.979928855|2053.979928855|2046.5855463825|2046.5855463825|2046.5855463825|2046.5855463825|2046.5855463825|2046.5855463825|2046.4389461512|2046.4389461512|2005.5534240757|2005.5534240757|2005.5534240757|2004.1149156397|1987.9676483398|1987.9676483398|1987.9676483398|1984.2973870442|1958.1637633824|1937.2005764406|1937.2005764406|1937.2005764406|1937.2005764406|1937.2005764406|1913.9306911151|1913.9306911151|1913.9306911151|1913.9306911151|1911.0896567946|1893.4885075496|-2018.8475215437|-2018.8475215437|-2059.4416906042|-2064.1018784491|-2096.335420499|-2123.9282449989|-2124.3933851528|-2124.3933851528|-2124.3933851528|-2124.3933851528|-2124.3933851528|-2152.1593168364|-2191.8881688398|-2191.8881688398|-2191.8881688398|-2191.8881688398|-2191.8881688398|-2191.8881688398|-2202.5475686969|||-2202.5475686969|-2202.5475686969|-2202.5475686969||-2202.5475686969|-2233.2750763298|-2261.6555340985|-2261.6555340985|-2261.6555340985|-2261.6555340985|-2261.6555340985|-2316.3950378872|2097.8373965881|2097.8373965881|2097.8373965881|2051.8193295424|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|2044.8020664064|1960.8356293404|1936.3173659338||-2072.6808394233|-2072.6808394233|-2072.6808394233|-2072.6808394233|-2072.6808394233|-2072.6808394233|-2072.6808394233|-2072.6808394233|-2072.6808394233|-2072.6808394233|-2105.2956705126|-2105.2956705126|-2105.2956705126|-2105.2956705126|-2152.8285227918|1976.0262736571|1976.0262736571||1976.0262736571|1976.0262736571|1976.0262736571|1976.0262736571|1976.0262736571|1976.0262736571|1976.0262736571|1976.0262736571||1976.0262736571|1976.0262736571|1954.4180818412|1929.353424268|1929.1704714089|1891.5227460099|1690.2829975668|1690.2829975668|1690.2829975668|1690.2829975668|1690.2829975668|1690.2829975668|1675.9811084075|1672.3732790848|1672.3732790848|1672.3732790848|1672.3732790848|1651.4703100942|1628.4818643138|1628.4818643138|-1708.2030162272|-1708.2030162272|-1708.2030162272|-1708.2030162272||-1708.2030162272|-1708.2030162272||||-1708.2030162272|-1708.2030162272|-1708.2030162272|-1708.2030162272|-1726.5589069191|-1728.1210076879|-1736.2455640977|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049
04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500||2354.7118814943|2354.7118814943|2354.7118814943|2354.7118814943|2354.7118814943|-2459.9800775723|-2459.9800775723|-2459.9800775723|-2459.9800775723|-2459.9800775723|-2460.7346636695|-2460.7346636695|-2494.8730415673|-2494.8730415673|-2523.4144906303|-2603.2423880048|-2603.2423880048|-2603.2423880048|-2603.2423880048||-2603.2423880048|-2603.2423880048|-2603.2423880048|-2603.2423880048|-2603.2423880048|-2631.7970977831|-2642.0523308701|-2658.7559640372|-2658.7559640372|-2665.9788489302|-2687.1153877002|-2690.4337641114|-2712.5097379015|-2737.0663754461||-2755.0737504957|2608.6137294076|2608.6137294076|2608.6137294076|2608.6137294076|2608.6137294076|2608.6137294076|2608.6137294076|2608.6137294076|2608.6137294076|2608.6137294076|2608.6137294076|2588.2096993417|2577.5107770464||2541.8175300515|-2662.2177559663|-2662.2177559663|-2662.2177559663||-2662.2177559663|-2662.2177559663|-2662.2177559663|2532.2799902223|2532.2799902223|2532.2799902223|2532.2799902223|2532.2799902223|2532.2799902223|2511.1263264978|2511.1263264978|2511.1263264978|2511.1263264978|2511.1263264978|2511.1263264978|2511.1263264978|2479.2792516642|2468.0047240713|2467.1719156348|2421.9132395942|2395.9035995491|2349.0873328323|2322.5137031471|2265.6541146078||-2496.9473791125|-2496.9473791125|-2496.9473791125|-2496.9473791125|-2496.9473791125|-2670.969310125|-2774.8270112501|-2785.4504712189|-2785.4504712189|-2785.4504712189|-2785.4504712189|-2785.4504712189|-2846.5283013543|2726.7147688419|2726.7147688419|2726.7147688419|2726.7147688419|2726.7147688419|2726.7147688419||2726.7147688419|2726.7147688419|2726.7147688419|2726.7147688419|2726.7147688419|2726.7147688419|2726.7147688419|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2857.4826571241|-2902.3278953271|-2902.3278953271|-2902.3278953271|-2902.3278953271|-2912.892105919|-2953.6301176878|-2999.3945752086|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2850.4663918504|2789.9708541363|2789.9708541363|2757.5509490404|2725.8343878226|2719.7326531362|||2686.2307257069|2680.1891675394|2680.1891675394||2652.1547199577|2652.1547199577|2652.1547199577|2652.1547199577|2652.1547199577|2652.1547199577|2652.1547199577|2652.1547199577|2652.1547199577|2650.5922468614|2650.5922468614|2646.1169714338|2646.1169714338|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688|2638.5690673688||2502.7156304098|2480.6562560109|2453.6736177899|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364||2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364||2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2364.0587873738|2336.1869511301|2336.1869511301|2336.1869511301|2334.6412976914|2334.6412976914|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2266.6758200607|2266.6758200607||2242.4175778452|2191.4321948707||||2191.4321948707|2178.2218455193|2178.2218455193|-2279.5499645881|-2279.5499645881|-2279.5499645881|-2279.5499645881|-2279.5499645881|-2279.5499645881|-2297.055516209|-2314.6172402322
04854|946219|/equities/ulvac-inc|TOPIX500||-6797.1493783866|-6797.1493783866|-6797.1493783866|-6869.715731456|-6869.715731456|-6869.715731456|-6869.715731456|-6869.715731456|-6869.715731456|-6869.715731456|-6926.46192384|-6971.9021376|-7308.5579306666|-7331.6754785185|-7583.4583445069|-7583.4583445069|-7583.4583445069|-7583.4583445069|-7583.4583445069||-7583.4583445069|-7583.4583445069|-7583.4583445069|-7583.4583445069|-7583.4583445069|-7583.4583445069|-7601.3426050077|-7665.9917833419|-7851.8242037132|-7980.4713374591|-8001.1903749546|-8058.9893055051|-8078.8778655015|-8078.8778655015||-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015||-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015||-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8078.8778655015|-8361.318352471|-8361.318352471|-8567.4648360789|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727||-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-8745.1931225727|-9627.381247303|-9957.1331475605|-9957.1331475605|-9957.1331475605|-9957.1331475605|-9957.1331475605|-9987.6479417339|-10471.54930279|-10471.54930279|-10471.54930279|-10609.2770031|-10668.585559|-11241.89488815|-11241.89488815||-11241.89488815|-11241.89488815|-11241.89488815|-11241.89488815|-11241.89488815|-11241.89488815|-11241.89488815|-11241.89488815|-11241.89488815|-11246.585544114|-11246.585544114|-11246.585544114|-11246.585544114|-11246.585544114|-11246.585544114|-11358.011720321|-11358.011720321|-11358.011720321|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10468.90478011|10467.394200122|10222.554568052|10222.554568052|10182.041724757|10182.041724757|10182.041724757|10182.041724757|10182.041724757|9725.3241386194|-10132.905254476|-10132.905254476|-10132.905254476|-10132.905254476|-10132.905254476|-10132.905254476|||-10132.905254476|-10132.905254476|-10132.905254476||-10132.905254476|-10132.905254476|-10132.905254476|-10132.905254476|-10231.33917164|9466.9932782005|9466.9932782005|9466.9932782005|9466.9932782005|9466.9932782005|9466.9932782005|9466.9932782005|9466.9932782005|9466.9932782005|9466.9932782005|9466.9932782005|9466.9932782005|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236||9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9176.3362917236|9052.1698103205|9052.1698103205|9052.1698103205|8736.5775670227|8627.4441655582|8627.4441655582|8627.4441655582|8627.4441655582||8585.5490728424|8496.2303350746|8496.2303350746|8496.2303350746|8496.2303350746|8324.8670389718|7937.1855988575|7415.5395542861||7302.3217269846|7291.0796966495|7070.8663296106|7060.1848106784|7027.7053451983|7007.7281613314|6926.0157333202|6926.0157333202|6926.0157333202|6926.0157333202|6926.0157333202|6926.0157333202|6660.2952592446|6614.5311842526|6614.5311842526|6529.3124269474|6426.5520259909|6426.5520259909|6426.5520259909|6424.2800288788|6394.0333654209|6347.5057839209|6347.5057839209|6347.5057839209||6347.5057839209|6347.5057839209||||6347.5057839209|6347.5057839209|6347.5057839209|6347.5057839209|6347.5057839209|6347.5057839209|6347.5057839209|6347.5057839209|6274.5064265788|6216.0202797269|6216.0202797269
04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH||-4177.3759772868|-4177.3759772868|-4177.3759772868|-4177.3759772868|-4177.3759772868|-4177.3759772868|-4177.6955303187|-4178.6061447985|-4289.617938665|-4321.034492179|-4321.034492179|-4412.8716579767|-4427.3573977519|-4577.1449354961|-4577.1449354961|-4985.3807887458|-4985.3807887458|-4985.3807887458|-4985.3807887458||-5082.6453208287|-5089.6744395496|-5089.6744395496|-5089.6744395496|-5089.6744395496|-5089.6744395496|-5089.6744395496|-5129.1382661663|-5131.3758512958|-5180.8620569954|4901.6542846225|4901.6542846225|4901.6542846225|4901.6542846225||4901.6542846225|4901.6542846225|4901.6542846225|4901.6542846225|4901.6542846225|4901.6542846225|4901.6542846225|4901.6542846225|4901.6542846225|4901.6542846225|4901.6542846225|4901.6542846225|4901.6542846225|4901.6542846225||4901.6542846225|4901.6542846225|4901.6542846225|4901.6542846225||4901.6542846225|4901.6542846225|4901.6542846225|4901.6542846225|4901.6542846225|4901.6542846225|4901.6542846225|4888.4492051361|4862.3324501512|4858.0142341974|4858.0142341974|4858.0142341974|4858.0142341974|4858.0142341974|4835.7935935526|4828.9928817252|4716.3254241391|4715.5282490434|4698.0869433816|4652.9854926462|-5078.4011313781|-5078.4011313781|-5078.4011313781|-5078.4011313781||-5078.4011313781|-5078.4011313781|-5078.4011313781|-5078.4011313781|-5078.4011313781|-5078.4011313781|-5225.7234793089|-5255.4149770099|-5286.0024798201|-5286.0024798201|-5286.0024798201|-5286.0024798201|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256||5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5039.6913929256|5013.4348810284|4988.9832011427|4983.5924457141|4946.9415023715|4946.9415023715|4946.9415023715|4946.9415023715|4946.9415023715|4946.9415023715|4946.9415023715|4946.9415023715|4931.7613201256|4931.7613201256|4931.7613201256|4893.5681334729|4843.1312594143|4813.0347326825|4762.6444034567|4762.6444034567|4762.6444034567|4762.6444034567|4762.6444034567|4762.6444034567|4762.6444034567|4762.6444034567|4762.6444034567|4762.6444034567|4762.6444034567|4761.0369046045|4761.0369046045|4761.0369046045|4661.5965606717|4654.0517340796|4632.890815644|4628.8231284934|-4742.325929297|||-4742.325929297|-4742.325929297|-4742.325929297||-4742.325929297|-4742.325929297|-4742.325929297|-4742.325929297|-4742.325929297|-4742.325929297|-4789.9332460457|-4789.9332460457|-4796.7036067175|-4827.2415069923|-4827.2415069923|-4827.2415069923|-4827.2415069923|-4827.2415069923|-4827.2415069923|-4863.8794522136|-4932.3105024596|-4956.456113844|-5009.3662887206|-5009.3662887206|-5009.3662887206|-5009.3662887206|-5009.3662887206|-5009.3662887206|-5065.186911771|-5065.186911771|-5065.186911771||-5065.186911771|-5065.186911771|-5065.186911771|-5065.186911771|-5082.5410130789|-5096.9344589765|-5110.7605099739|-5111.0116777488|-5140.8274043194|-5140.8274043194|-5140.8274043194|-5208.8637825771|-5223.7930917523|-5292.5478797248|-5328.2754219164|-5344.1869075277|-5344.1869075277||-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277||-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5349.485074726|-5349.485074726|-5349.485074726|-5349.485074726|5092.3050629725|5092.3050629725|5092.3050629725|5092.3050629725|5092.3050629725|5092.3050629725|5092.3050629725|5037.7278477472|4983.5864974969|4951.921601848|4951.921601848|4912.8723479605||4912.8723479605|4877.2470532895||||4858.1078369883|4857.2010333189|4857.2010333189|4840.7667078011|4840.7667078011|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713
04856|946231|/equities/ushio-inc|TOPIX500||-2138.5261428736|-2159.0290476373|-2172.5706068474|-2172.5706068474|-2172.5706068474|-2172.5706068474|-2172.5706068474|-2193.5148927948|-2193.5148927948|-2193.5148927948|2060.2752027668|2060.2752027668|2060.2752027668|2060.2752027668|2060.2752027668|2060.2752027668|2060.2752027668|2022.7349788969|2022.7349788969||2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969|2022.7349788969||2020.5586159221|2020.5586159221|2003.0353282989|2003.0353282989|1987.844809221|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686||1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686||1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1974.3063935686|1950.7848817429|1940.133183574|1940.133183574|1940.133183574|1940.133183574|1901.3424261933|-2063.2706386591|-2063.2706386591||-2063.2706386591|-2063.2706386591|-2063.2706386591|-2063.2706386591|-2063.2706386591|-2156.1340429546|-2199.3173050425|-2199.3173050425|-2199.3173050425|-2199.3173050425|-2199.3173050425|-2208.7136722695|2100.2184099091|2100.2184099091|2100.2184099091|2100.2184099091|2100.2184099091|2100.2184099091|2095.4371221212||2090.3745801347|2080.2773112608|2058.9133472355|2058.9133472355|2046.7936861941|2046.7936861941|2046.7936861941|-2137.2652632689|-2137.2652632689|-2137.2652632689|-2137.2652632689|-2137.2652632689|-2137.2652632689|-2137.2652632689|-2137.2652632689|-2137.2652632689|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2138.5405530447|-2173.8783922719|2015.6192688002|2015.6192688002|1994.0058067032|1994.0058067032|1994.0058067032|1994.0058067032|1994.0058067032|||1977.4546996336|1977.4546996336|1960.894110704||1924.9934563378|1921.4371737086|1902.1264343253|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2020.318692322|-2057.7429914689|-2065.1033238543|-2075.4481376159|-2107.4527756221|-2107.4527756221|-2107.4527756221|-2107.4527756221|-2107.4527756221||-2107.4527756221|-2107.4527756221|-2107.4527756221|-2107.4527756221|-2107.4527756221|-2107.4527756221|-2113.6444636105|-2113.6444636105|-2113.6444636105|-2113.6444636105|-2113.6444636105|-2113.6444636105|-2113.6444636105|-2122.632737345|1988.6379420564|1988.6379420564|1988.6379420564||1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564||1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561||-2121.6175752561|-2121.6175752561||||-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2148.5750836178|-2169.6667595754|-2184.3797328615|-2212.6416455081|-2212.6416455081|2062.3252462166|2062.3252462166
04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1340.8766241042|1340.8766241042|1340.8766241042|1340.8766241042|1339.2518045602|1325.7520050669|1316.829635885|1316.829635885|1297.0884843167|1277.5752892798|1277.5752892798|1265.5280991998|1265.4698755553|1265.4698755553|-1331.5659593206|-1331.5659593206|-1331.5659593206|-1331.5659593206|-1331.5659593206||-1331.5659593206|-1331.5659593206|-1331.5659593206|-1331.5659593206|-1331.5659593206|-1331.5659593206|-1331.5659593206|-1331.5659593206|-1331.5659593206|-1331.5659593206|-1350.7399548007|-1356.1277275563|-1378.2530306181|-1386.3644784646||-1393.9049760717|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468||1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468||1310.3059115468|1310.3059115468|1310.3059115468|1310.3059115468|1301.1068745498|1301.1068745498|1301.1068745498|1288.4520828331|1284.3356475923|1263.2340528804|1259.8433920893|1258.8537689881|1239.3652988757|-1325.344372608|-1325.344372608|-1325.344372608|-1325.344372608|-1325.344372608|-1325.344372608|-1325.344372608|-1325.344372608|-1325.344372608|-1325.344372608|-1325.344372608||-1325.344372608|-1325.344372608|-1325.344372608|-1325.344372608|-1325.344372608|-1391.6048584534|1313.2725744904|1313.2725744904|1313.2725744904|1313.2725744904|1313.2725744904|1313.2725744904|1313.2725744904|1313.2725744904|1313.2725744904|1313.2725744904|1313.2725744904|1313.2725744904|1304.2339842118||1304.2339842118|1304.2339842118|1297.4934065339|1297.4934065339|1297.4934065339|1297.4934065339|1297.4934065339|1297.4934065339|1294.4887734986|1294.4887734986|1275.5986372207|1264.5818191341|1244.5075768157|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1323.8305078392|-1337.9622878453|-1337.9622878453|-1337.9622878453|-1357.4303198281|-1357.9781331423|-1365.2812590471|-1366.9022405918|-1366.9022405918|-1366.9022405918|-1366.9022405918|-1366.9022405918|1278.0932165953|1278.0932165953|1278.0932165953|1278.0932165953|-1264.0075371163|-1267.9528190181|||-1276.3613871996|-1276.3613871996|-1276.3613871996||-1276.3613871996|-1276.3613871996|-1276.3613871996|-1276.3613871996|-1276.3613871996|-1276.3613871996|-1290.0670374503|-1290.0670374503|-1290.0670374503|-1290.0670374503|-1290.0670374503|-1290.0670374503|-1310.1578193892|-1315.2586882102|-1316.4043411222|-1316.4043411222|-1316.4043411222|-1316.4043411222|-1347.6992679135|-1350.255269029|-1350.255269029|-1367.3947433656|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443||-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.3989759443|-1373.9571954936|-1375.2375795523||-1375.2375795523|-1375.2375795523|-1391.2361995026|-1397.234666114|-1400.5165235695|-1400.5165235695|-1400.5165235695|-1400.5165235695||-1406.1433595217|-1416.6037328019|-1448.4922627184|-1448.4922627184|-1461.5168232257|-1461.5168232257|-1461.5168232257|-1461.5168232257|-1475.2409146952|-1483.7954607725|-1485.4394008583|-1497.0045019531|-1497.0045019531|-1497.0045019531|-1497.0045019531|-1497.0045019531|-1500.7688910591|1419.2760410713|1419.2760410713|1419.2760410713|1415.9594900792|1390.8577667546|-1449.3763248036|-1449.3763248036||-1449.3763248036|-1449.3763248036||||-1449.3763248036|-1449.3763248036|-1449.3763248036|-1449.3763248036|-1449.3763248036|-1449.3763248036|-1449.3763248036|-1449.3763248036|-1449.3763248036|-1464.6125831151|-1465.8612034612
04858|946121|/equities/wacoal-holdings-corp|TOPIX500||4699.380770342|4618.4230781578|4602.5256423975|4596.0284915528|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153||4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4519.8060983153|4431.617887017||4364.4047987864|4364.4047987864|4362.7275542071|4339.0202920847|4339.0202920847|4339.0202920847|4339.0202920847|4339.0202920847|4339.0202920847|4339.0202920847|4339.0202920847|4292.5781023164|4238.3124719955|4238.3124719955||4198.6249688839|4186.8055209821|4168.9437143455|4168.9437143455||4168.9437143455|4168.9437143455|4133.7453263525|4133.7453263525|4124.1331374833|4124.1331374833|4124.1331374833|4124.1331374833|4124.1331374833|4070.7034860925|4036.0228223365|4036.0228223365|4014.9142470405|4006.5237617784|4006.5237617784|3978.026401976|3898.9737799733|3839.0144489763|3839.0144489763|3839.0144489763|3839.0144489763|-4213.8282247067|-4213.8282247067|-4213.8282247067||-4213.8282247067|-4213.8282247067|-4213.8282247067|-4213.8282247067|-4213.8282247067|-4445.4758052296|-4489.4201717828|-4489.4201717828|-4489.4201717828|-4497.3767552874|-4497.3767552874|-4557.3630614304|-4618.070068256|-4625.6889647289|-4638.955512011|-4638.955512011|-4695.5068049518|4395.4007325394|4395.4007325394||4395.4007325394|4395.4007325394|4395.4007325394|4395.4007325394|4395.4007325394|4395.4007325394|4395.4007325394|4381.6119250437|4288.4021389375|4273.1134877083|4249.6260974537|4230.5718460821|4230.5718460821|4230.5718460821|4230.5718460821|4230.5718460821|4230.5718460821|4129.9096865211|4129.9096865211|4129.2329850234|4093.2033166927|4027.5036852141|3974.3374280156|3771.9860311285|3724.7067012539|3706.0630013932|3700.1063119248|3700.1063119248|3700.1063119248|3674.4514576943|3623.8349529936|3574.2722263287|3574.2722263287|3574.2722263287|3567.1913625874|3523.8237362083|3490.4152624536|3488.4324227822|3488.4324227822|3407.7005219534|3407.7005219534|3373.6672466149|-3599.2118968677|-3599.2118968677|-3599.2118968677|-3599.2118968677|-3599.2118968677|-3599.2118968677|-3599.2118968677|||-3599.2118968677|-3599.2118968677|-3605.9159220589||-3605.9159220589|-3612.6633254737|-3612.6633254737|-3612.6633254737|-3612.6633254737|-3612.6633254737|-3620.1337351527|-3620.1337351527|-3622.8868848539|-3622.8868848539|-3622.8868848539|-3622.8868848539|-3652.540983171|-3689.2122035234|-3723.5027203992|-3723.5027203992|-3772.5030226658|-3810.7255807398|3556.7631901027|3556.7631901027|3556.7631901027|3556.7631901027|3556.7631901027|3556.7631901027|3556.7631901027|3542.7924334475|3519.3009686498||3519.3009686498|3519.3009686498|3519.3009686498|3519.3009686498|3519.3009686498|3519.3009686498|3519.3009686498|3519.3009686498|3490.9676991566|3490.9676991566|3490.9676991566|3490.9676991566|3490.9676991566|3490.9676991566|3490.9676991566|3490.9676991566|3490.9676991566||3490.9676991566|3443.5114192481|3443.5114192481|3443.5114192481|3443.5114192481|3443.5114192481|3443.5114192481|3433.1793547201||3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.1071297282|3325.6745885869|3282.5273206521||3248.9748007245|3204.6496881194||||3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194
04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH||-1941.5632427498|-1941.5632427498|-1941.5632427498|-1941.5632427498|-1941.5632427498|-1941.5632427498|-1941.5632427498|-1948.3758252775|-1967.7231391973|-1972.0660383943|-1972.0660383943|-1972.0660383943|-1972.0660383943|-1972.0660383943|-1972.0660383943|-1972.0660383943|-1972.0660383943|-1972.0660383943|-1975.2955982159||-1980.717331351|-2004.3248126122|-2005.3486703432|-2005.3486703432|-2005.3486703432|-2005.3486703432|-2011.6374114925|-2030.0137905472|-2046.7375450525|-2052.8308905358|-2052.8308905358|-2052.8308905358|-2052.8308905358|-2052.8308905358||-2066.2541858466|-2066.2541858466|-2081.2546509407|-2089.2273899341|1961.6640111843|1955.3489013159|-2059.6247197386|-2059.6247197386|-2059.6247197386|-2059.6247197386|-2059.6247197386|-2059.6247197386|-2059.6247197386|-2059.6247197386||-2059.6247197386|-2059.6247197386|-2059.6247197386|-2059.6247197386||-2067.7496885985|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541||-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|-2073.8195766541|1886.0239003374|1886.0239003374|1886.0239003374|1886.0239003374|1886.0239003374|1886.0239003374|1886.0239003374|1886.0239003374|1886.0239003374|1886.0239003374|-1952.7316476559|-1952.7316476559|-1952.7316476559|-1952.7316476559||-1952.7316476559|-1952.7316476559|-1952.7316476559|-1952.7316476559|-2047.8684973954|-2055.5483304394|-2064.4425893771|-2067.6028770856|-2076.5587523174|-2086.0188253767|-2086.0188253767|-2086.0188253767|-2086.0188253767|-2086.0188253767|-2086.0188253767|-2086.0188253767|-2086.0188253767|-2088.7709170852|-2089.0350828212|-2089.0350828212|-2100.0389809125|-2163.2099787917|-2200.6499764352|-2221.7942063583|-2221.7942063583|-2221.7942063583|-2223.5427222557|-2223.5427222557|-2223.5427222557|-2223.5427222557|-2223.5427222557|-2223.5427222557|-2255.7696913952|-2263.521879328|-2268.6354214755|-2302.2615794173|-2335.790643797|-2368.7951597744|-2393.9437734711|-2393.9437734711|-2393.9437734711|-2393.9437734711|-2407.6375493431|-2407.6375493431|-2407.6375493431|-2423.5694992701|-2426.7512563178|-2426.7512563178|-2426.7512563178|||-2426.7512563178|-2432.0552212865|-2432.0552212865||-2432.0552212865|-2439.6972155099|-2439.6972155099|-2439.6972155099|-2439.6972155099|-2439.6972155099|-2451.3583203154|-2451.3583203154|-2451.3583203154|-2500.3148003504|-2520.2065436425|-2520.2065436425|-2556.5072707139|-2598.5593562605|-2598.5593562605|-2598.5593562605|-2626.3159514005|-2640.0455015562|-2647.0505572846|-2698.1950636496|-2741.3834040551|-2760.5371156168|-2773.897673601|-2773.897673601|-2803.6640817788|-2837.0989797543|-2896.9129016221||-2896.9129016221|-2896.9129016221|-2896.9129016221|-2945.347668469|-2966.4141542785|-2966.4141542785|-2966.4141542785|-2975.9444686252|-2975.9444686252|-2975.9444686252|-2975.9444686252|-2975.9444686252|-3038.5216318057|2772.1956353831|2772.1956353831|2772.1956353831|2723.9673726479||2498.9082615197|2498.9082615197|2498.9082615197|2495.4819628137|2495.4819628137|2495.4819628137|2495.4819628137|2495.4819628137||2495.4819628137|2495.4819628137|2458.341069793|2406.4900775477|2403.2755000893|2403.2755000893|2403.2755000893|2403.2755000893|2403.2755000893|-2473.5898489859|-2473.5898489859|-2473.5898489859|-2503.1831655399|-2512.1366241233|-2512.1366241233|-2530.5962490259|-2542.3291655843|-2563.004628427|-2569.784126786|-2569.784126786|-2569.784126786|-2577.9823630956|-2609.5081812173|2416.185354203||2374.7892824477|2349.3492027197||||-2484.2338561107|-2484.2338561107|-2484.2338561107|-2484.2338561107|-2484.2338561107|-2484.2338561107|-2484.2338561107|-2484.2338561107|-2484.2338561107|-2521.2320623453|-2579.6467359392
04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||2701.5814616074|2691.5740536617|2691.5740536617|2691.5740536617|2691.5740536617|2664.0480845839|2664.0480845839|2664.0480845839|2638.8312050932|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626||-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2741.9603764626|-2762.4559738473|-2796.5899709415|-2812.4333010461|2693.4443412183|2693.4443412183|2693.4443412183|2693.4443412183|2693.4443412183||2693.4443412183|2693.4443412183|2693.4443412183|2693.4443412183|2693.4443412183|2658.5492680203|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511||2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511||2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2632.2113249511|2626.6792499456|2601.226944384|2582.9188270934|2542.5486967704|2524.0541075227|2510.1156750252|-2742.8121256675|-2742.8121256675|-2742.8121256675|-2742.8121256675|-2742.8121256675||-2742.8121256675|-2742.8121256675|-2742.8121256675|-2742.8121256675|-2742.8121256675|-2897.0134729639|-2981.5199545528|-2981.5199545528|-2981.5199545528|-2981.5199545528|-2981.5199545528|-2993.7529290128|-2993.7529290128|-2993.7529290128|-2993.7529290128|-2993.7529290128|-3015.533287719|-3015.533287719|-3015.533287719||-3015.533287719|-3015.533287719|-3015.533287719|-3015.533287719|-3021.34254191|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3029.0565493735|-3045.0350548595|-3045.6778387328|-3058.5587097031|-3062.0096774479|-3138.3996416087|-3211.8884906764|3092.9861164355|3092.9861164355|3092.9861164355|3092.9861164355|3092.9861164355|3092.9861164355|3092.9861164355|3092.9861164355|3092.9861164355|3092.9861164355|3092.9861164355|3068.3734627062|3039.0260696735|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|3032.8512362052|||3032.8512362052|2991.2235957836|-3128.5293380183||-3128.5881533536|-3144.2090592818|-3152.9245302268|-3152.9245302268|-3152.9245302268|-3152.9245302268|-3176.5272558076|-3184.3215478798|-3184.3215478798|-3184.3215478798|-3184.3215478798|-3184.3215478798|-3198.4683865332|-3205.4072517602|-3205.4072517602|-3205.4072517602|-3222.0459898274|-3222.0459898274|-3251.5510998082|-3289.2789997869|-3312.9211108743|-3355.1345676381|3160.8356411|3160.8356411|3160.8356411|3135.9007123333|3110.556347037||3082.4514967078|3057.3627741198|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595||3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595||3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3055.2828976595|3047.286552955|2998.0548052646|2998.0548052646|2998.0548052646|2998.0548052646|2998.0548052646|2998.0548052646|2998.0548052646|2998.0548052646|2998.0548052646|2998.0548052646|2998.0548052646|2974.4220058496|2957.6633398328|2936.4314887032|2918.6460985591|2899.2456650656|2887.3562945174||2866.4514383526|-3002.6802810333||||-3002.6802810333|-3002.6802810333|-3002.6802810333|-3002.6802810333|-3012.2085473708|-3012.2085473708|-3012.2085473708|-3024.7821572479|-3024.7821572479|-3045.4879827679|-3045.4879827679
04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH||-3150.3383960379|-3150.3383960379|-3150.3383960379|-3150.3383960379|-3171.1955506641|-3171.1955506641|-3171.8229447815|-3171.8229447815|-3171.8229447815|-3171.8229447815|-3171.8229447815|-3179.1366053128|-3206.8462281254|-3352.9402534726|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693||3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693||3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3212.3226159693|3138.0251288547|3112.3060752466|3112.3060752466|3112.3060752466|3103.8400836073|3079.8223151192|3019.2399250302|3019.2399250302|3019.2399250302||3019.2399250302|3019.2399250302|3019.2399250302|3019.2399250302||3019.2399250302|3019.2399250302|3019.2399250302|3019.2399250302|3019.2399250302|3019.2399250302|3019.2399250302|3006.9011420126|3006.9011420126|2950.0012689029|2916.2791876698|-3067.5915310852|-3067.5915310852|-3067.5915310852|-3067.5915310852|-3067.5915310852|-3067.5915310852|-3067.5915310852|-3067.5915310852|-3067.5915310852|-3067.5915310852|-3067.5915310852|-3067.5915310852|-3067.5915310852||-3067.5915310852|-3067.5915310852|-3067.5915310852|-3070.5461456502|-3094.5234951669|2888.8635182896|2888.8635182896|2888.8635182896|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032||2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2791.918603032|2772.9928922578|-2906.9397911415|-2906.9397911415|-2906.9397911415|-2911.2942123795|-2928.6934720734|-2928.6934720734|-2929.0760800816|-2952.2512000907|-2958.2458163109|-2958.2458163109|-2958.2458163109|-2975.4120181233|-2983.9380742608|-2983.9380742608|-2983.9380742608|-2983.9380742608|-2983.9380742608|-2983.9380742608|-3034.2923047343|-3061.7692274825|-3071.6046972028|-3079.6163302253|-3106.3237002504|-3124.4430002782|-3166.5200003091|2979.6600265898|2979.6600265898|2979.6600265898|2979.6600265898|2979.6600265898|2979.6600265898|2964.4000295442|2953.5336482088|2953.5336482088|2953.5336482088|||2933.6484980098|2924.0685259695|2924.0685259695||2924.0685259695|2924.0685259695|2924.0685259695|2924.0685259695|2895.0205844106|-3099.3616709672|-3099.3616709672|-3099.3616709672|-3099.3616709672|-3099.3616709672|-3121.2644086015|-3121.2644086015|-3170.5993428905|-3175.3881587673|-3216.1950051677|-3216.1950051677|-3216.1950051677|-3240.0500057419|3050.8933592928|3050.8933592928|3050.8933592928|3050.8933592928|3050.8933592928|3050.8933592928|3050.8933592928|3050.8933592928|3050.8933592928||3048.048176992|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3041.5187059829|3034.2430066477|-3261.0776935065|-3261.0776935065||-3261.0776935065|-3261.0776935065|-3261.0776935065|-3261.0776935065|-3261.0776935065|-3261.0776935065|-3261.0776935065|-3261.0776935065||-3261.0776935065|-3261.0776935065|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3328.8302034312|-3350.4224482569|3170.5819261441|3170.5819261441|3170.5819261441|3170.5819261441|3160.5910290489|3159.7678100544|3128.186455616|-3259.3457128491||-3259.3457128491|-3259.3457128491||||-3259.3457128491|-3259.3457128491|-3259.3457128491|-3259.3457128491|-3278.9717519896|-3278.9717519896|-3278.9717519896|-3278.9717519896|-3278.9717519896|-3278.9717519896|-3335.9686133218
04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE||447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|447.28705498324|445.4356305505|433.87292452931|429.46990766657|424.66657967185|-447.6885655005|-447.6885655005|-447.6885655005||-447.6885655005|-447.6885655005|-447.6885655005|-447.6885655005|-447.6885655005|-448.49286615398|-452.43095866338|-456.09549809712|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958||436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958||436.2840939958|436.2840939958|436.2840939958|436.2840939958||436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|436.2840939958|432.79344319846|432.35793942024|432.35793942024|431.6143750991|431.01595537812|425.21217433778|423.04132007854|421.34034309671|419.66524035015|419.66524035015|417.01138121859|414.36818575612|-443.49379554384|-443.49379554384|-443.49379554384||-443.49379554384|-443.49379554384|-443.49379554384|-443.49379554384|-443.49379554384|-461.53756518488|441.47269566306|441.47269566306|441.47269566306|441.47269566306|441.47269566306|441.47269566306|441.47269566306|441.47269566306|439.89743860837|438.01937928329|435.31043058115|432.75048283159|431.21168749493||431.21168749493|430.62594442367|430.62594442367|430.62594442367|430.62594442367|430.62594442367|430.62594442367|427.10103850893|-440.41893212791|-440.41893212791|-440.41893212791|-440.41893212791|-440.41893212791|-440.41893212791|-440.41893212791|-440.62954685418|-440.62954685418|-440.7735157274|-440.7735157274|-440.89278711464|-442.21270669716|-442.21270669716|-445.41120012479|-445.41120012479|-445.41120012479|-445.41120012479|-446.42277921082|-446.42277921082|-446.42277921082|-446.42277921082|-446.42277921082|-446.42277921082|-447.06975739136|-448.23118309492|-448.23118309492|-449.3397008695|-449.3397008695|-450.01634786281|-452.35149762535|-452.45720839394|-452.83023595692|-453.75025166275|-456.07972133243|-456.07972133243|-456.07972133243|-456.80525406295|-457.00585819277|-457.86205414702|-467.44975428297|||-467.44975428297|-467.44975428297|-467.44975428297||-467.44975428297|-467.44975428297|-467.44975428297|-467.44975428297|-467.44975428297|-467.44975428297|-467.44975428297|-467.44975428297|-470.71082893691|443.97686114486|440.61907377077|440.61907377077|440.61907377077|439.62675168595|434.64668943521|434.64668943521|434.64668943521|434.64668943521|434.64668943521|434.64668943521|434.64668943521|434.64668943521|434.64668943521|434.46057243663|434.46057243663|434.46057243663|434.42840703679||432.24823309264|431.76470614894|429.63299021703|421.34219948431|-442.92196079954|-442.92196079954|-442.97440800915|-444.14378023423|-445.07998057105|-445.07998057105|-445.49627679338|-445.49627679338|-446.12519055535|-446.12519055535|-446.12519055535|-446.12519055535|-448.65578016892||-449.48477460487|-449.48477460487|-449.48477460487|-449.48477460487|-449.48477460487|-451.41087152277|-455.72319668437|439.22331262866||439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|438.69230508895|438.69230508895|438.69230508895|438.69230508895|438.69230508895|438.69230508895|438.69230508895|438.69230508895|438.69230508895|438.69230508895|433.28589725596|432.61211925195||429.24680493327|424.71208865519||||-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-443.00053561658
04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500||1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1515.559556789|1476.6422700583|-1597.0179353579||-1597.0179353579|-1597.0179353579|-1597.0179353579|-1597.0179353579|-1597.0179353579|-1597.0179353579|-1613.2977059533|-1624.5530066147|-1647.4477851275|-1671.2578505952|-1671.2578505952|-1671.2578505952|-1671.2578505952|-1671.2578505952||-1671.2578505952|-1671.2578505952|-1671.2578505952|-1671.2578505952|-1671.2578505952|-1671.2578505952|-1671.2578505952|-1673.465212003|-1673.465212003|-1673.465212003|-1673.465212003|-1683.0169022255|-1686.6854469173|-1702.9857481368||-1702.9857481368|-1702.9857481368|-1702.9857481368|-1702.9857481368||-1721.408331033|-1721.408331033|-1726.3703678145|1563.3593262197|1563.3593262197|1563.3593262197|1563.3593262197|1563.3593262197|1563.3593262197|1540.8993366504|1540.8993366504|1540.8993366504|1540.8993366504|1540.8993366504|1540.8993366504|1540.8993366504|1540.8993366504|1540.8993366504|1540.8993366504|1529.7214851671|1521.384983519|-1715.0742019143|-1715.0742019143|-1715.0742019143||-1715.0742019143|-1715.0742019143|-1715.0742019143|-1715.0742019143|-1715.0742019143|-1934.0824465714|1741.213948254|1737.755557329|1737.755557329|1737.755557329|1737.755557329|1737.755557329|1737.755557329|1737.755557329|1737.755557329|1737.755557329|1737.755557329|1737.755557329|1737.755557329||1737.755557329|1737.755557329|1737.755557329|1737.755557329|1737.755557329|1737.755557329|1737.755557329|1737.755557329|1737.755557329|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1855.7599388601|-1869.372154289|-1890.1912825433|-1927.0818303004|-1927.0818303004|-1937.0631447782|-1942.4590497536|-1954.0933886151|1801.4310017098|1801.4310017098|1753.0066685664|1714.0174920573|1714.0174920573|1675.1861022859|1656.8024345159|1656.8024345159|1656.8024345159|1656.8024345159|1644.836038351|1638.2313866469|1638.2313866469|1638.2313866469|1638.2313866469|1638.2313866469|1638.2313866469|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|||-1648.6895441694|-1648.6895441694|-1648.6895441694||-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1648.6895441694|-1680.1272712993|-1691.0025236659|-1697.8639151843|1537.4482491779|1537.4482491779|1537.4482491779|1537.4482491779|1537.4482491779||1537.4482491779|1537.4482491779|1537.4482491779|1537.4482491779|1537.4482491779|1537.4482491779|1537.4482491779|1537.4482491779|1495.2480546421|1449.0533940468|1435.9648752356|1435.9648752356|1435.9648752356|1423.1140435008|1423.1140435008|1416.672213307|1416.672213307||1416.672213307|1401.5490287741|1401.5490287741|1394.9711430823|1368.9123812025|1357.5415346695|1354.8517051883|1335.7407452934||1335.7407452934|1335.7407452934|1335.7407452934|1335.7407452934|1312.3508281038|1307.6262534397|1307.6262534397|1307.6262534397|1307.6262534397|1307.6262534397|1307.6262534397|1307.6262534397|1281.1402815997|1276.0451455444|1276.0451455444|1276.0451455444|1276.0451455444|1276.0451455444|1276.0451455444|1276.0451455444|1276.0451455444|1276.0451455444|1248.4668283827|1245.6020315363||1223.6133683737|-1315.7308736333||||-1315.7308736333|-1315.7308736333|-1315.7308736333|-1315.7308736333|-1315.7308736333|-1315.7308736333|-1315.7308736333|-1339.6454151481|-1352.7449057201|-1365.4387841335|-1390.1542045927
04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-1169.7964517627|-1169.7964517627|-1169.7964517627|-1173.306253211|-1173.306253211|-1173.306253211|-1173.306253211|-1173.306253211|-1173.306253211|-1177.3680591234|-1185.5756212482|-1211.0006902758|-1216.2785447509|-1238.4206052787|-1238.807516264|-1238.807516264|-1238.807516264|-1238.807516264|-1238.807516264||-1353.4805736267|-1354.0617484741|-1369.7552450297|-1369.7552450297|-1377.1947469503|-1377.1947469503|-1392.883052167|-1405.4533912966|-1420.7537681073|-1444.6986312304|-1459.3040347004|-1480.3933718894|-1499.4093020993|-1534.0658912214||-1560.7398791349|-1586.5443101499|-1611.2159001666|-1638.5732224073|-1679.8869137859|-1680.374348651|-1731.9437207233|-1742.4930230259|-1812.686692251|-1830.6241025012|-1919.9434472235|-1953.8248317674|-2008.3610462564|-2074.0495321902||-2141.6292002634|3347.8554811526|3345.1651137823|3345.1651137823||3345.1651137823|3345.1651137823|3304.3462568592|3304.3462568592|3304.3462568592|3304.3462568592|3304.3462568592|3304.3462568592|3304.3462568592|3258.2180631768|3194.5200701965|3148.8000779961|3102.7223088846|3076.3025654273|3035.0584060303|3027.6760067004|2932.9177852226|2904.2256607687|2904.2256607687|-3125.8094171377|-3125.8094171377|-3125.8094171377|-3125.8094171377|-3125.8094171377||-3125.8094171377|-3125.8094171377|-3125.8094171377|-3125.8094171377|-3125.8094171377|-3368.3437968197|-3531.8819964663|-3684.0331450484|-3684.0331450484|-3684.0331450484|-3684.0331450484|-3688.9257167205|-3695.9174630228|-3728.352736692|3534.3882437475|3534.3882437475|3534.3882437475|3534.3882437475|3534.3882437475||3534.3882437475|3534.3882437475|3534.3882437475|3534.3882437475|3534.3882437475|3534.3882437475|3534.3882437475|3534.3882437475|3534.3882437475|3534.3882437475|3534.3882437475|3508.3878515055|3508.3878515055|3508.3878515055|3465.708723895|3424.4413563405|3424.4413563405|3424.4413563405|3424.4413563405|3400.8237292672|3399.3077400301|3399.3077400301|3399.3077400301|3399.3077400301|3399.3077400301|3399.3077400301|3399.3077400301|3399.3077400301|3335.6197111446|-3610.6236964318|-3610.6236964318|-3610.6236964318|-3610.6236964318|-3610.6236964318|-3610.6236964318|-3656.9707738131|3391.6621105039|3391.6621105039|3391.6621105039|3391.6621105039|3391.6621105039|3391.6621105039|3391.6621105039|3391.6621105039|3391.6621105039|3391.6621105039|3391.6621105039|-3355.9148198537|-3355.9148198537|||-3355.9148198537|-3355.9148198537|-3355.9148198537||-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537||-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3355.9148198537|-3391.3497998374|-3439.7219998194|-3441.6754631263|-3441.6754631263|-3441.6754631263|-3441.6754631263|-3441.6754631263|-3441.6754631263||-3441.6754631263|-3473.6394034737|3216.4351687701|3216.4351687701|3216.4351687701|3216.4351687701|3216.4351687701|3216.4351687701||3147.376751568|3147.376751568|3137.08527952|-3414.1964189605|-3414.1964189605|-3414.1964189605|-3414.1964189605|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3250.2258474065|3206.2509415628|-3380.74230457|-3380.74230457||-3380.74230457|-3380.74230457||||-3380.74230457|-3380.74230457|-3380.74230457|-3380.74230457|-3388.2543202072|-3388.2543202072|-3388.2543202072|-3388.2543202072|-3388.2543202072|-3388.2543202072|-3388.2543202072
04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584||1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584||1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1287.6646173584|1238.0408499879|1238.0408499879|1238.0408499879|1238.0408499879|1238.0408499879|1238.0408499879|1204.9064999866|-1301.382728271|-1301.382728271||-1301.382728271|-1301.382728271|-1301.382728271|-1301.382728271||-1301.382728271|-1301.382728271|-1301.382728271|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729||-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1305.1608470729|-1396.5676078587|-1476.0108136611|-1476.0108136611|-1476.0108136611|-1476.0108136611|-1476.0108136611|-1506.1231262901|-1565.5812514334|-1609.5069460372|1502.132814237|1502.132814237|1502.132814237|1502.132814237|1502.132814237||1502.132814237|1502.132814237|1498.1063981303|1498.1063981303|1498.1063981303|1495.9237757004|1482.4430841115|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1433.3049753293|1422.3028193457|1422.3028193457|1422.3028193457|1422.3028193457|1422.3028193457|1422.3028193457|1422.3028193457|1420.9553330687|1420.9553330687|1420.9553330687|1420.9553330687|1420.9553330687|1420.9553330687|1420.9553330687|1420.9553330687|1400.8065585562|1400.8065585562|1400.8065585562|1400.8065585562|1369.7572872847|1356.1895728822|1356.1895728822|1356.1895728822|1356.1895728822|1356.1895728822|||1356.1895728822|1356.1895728822|1356.1895728822||-1475.3180665048|-1475.3180665048|-1475.3180665048|-1475.3180665048|-1475.3180665048|-1475.3180665048|1379.9665375447|1379.9665375447|1379.9665375447|1379.9665375447|1379.9665375447|1379.9665375447|1379.9665375447|1379.9665375447|1379.9665375447|1379.9665375447|1379.9665375447|1377.1469599318|1377.1469599318|1350.2188443686|1344.0209381874|-1413.2788431708|-1413.2788431708|-1413.2788431708|-1413.2788431708|-1413.2788431708|-1413.2788431708||-1413.2788431708|-1413.2788431708|-1413.2788431708|-1413.2788431708|-1413.2788431708|-1413.2788431708|-1413.2788431708|-1423.5320479676|-1438.6895802499|-1438.6895802499|-1438.6895802499|-1438.6895802499|-1438.6895802499|-1438.6895802499|-1458.7939780555|-1475.6064600057|-1475.6064600057||-1475.6064600057|-1475.6064600057|-1475.6064600057|-1475.6064600057|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749||1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1363.8628454749|1351.0976060833|1298.0528956481|1290.3643284979|1284.1825872198|1263.1979934429|1263.1979934429|1263.1979934429|1241.3588816032|1230.8729226953|1230.8729226953||1230.8729226953|1230.8729226953||||1230.8729226953|1230.8729226953|1230.8729226953|1230.8729226953|1230.8729226953|1213.4904965169|1209.9144283673|1203.7221743686|-1292.1974315525|-1292.1974315525|-1292.1974315525
04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||1660.9442946912|1660.9442946912|1660.9442946912|1660.9442946912|1660.9442946912|1609.1325496569|1582.2028329521|1548.9753699468|1541.0145683072|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738||-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1645.3626835738|-1667.2918706376|-1684.4354118196|-1699.6504575773|-1707.5014092864|-1707.5014092864|-1707.5014092864|-1707.5014092864||-1707.5014092864|-1707.5014092864|-1707.5014092864|-1707.5014092864|-1707.5014092864|-1707.5014092864|-1707.5014092864|-1707.5014092864|-1730.6545850929|-1730.6545850929|-1730.6545850929|-1730.6545850929|-1730.6545850929|-1730.6545850929||-1730.6545850929|-1730.6545850929|-1730.6545850929|-1730.6545850929||-1730.6545850929|-1730.6545850929|-1730.6545850929|-1740.5606501032|-1750.761833448|-1781.5964816089|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499|-1782.2794002499||-1788.7225454|-1788.7225454|-1788.7225454|-1788.7225454|-1788.7225454|-1788.7225454|1757.371645405|1757.371645405|1757.371645405|1757.371645405|1757.371645405|1757.371645405|1757.371645405|1757.371645405|1757.371645405|1757.371645405|1757.371645405|1738.5173462346|1738.5173462346||1738.5173462346|1728.4081624829|1710.463780843|1710.463780843|1693.5720232095|1693.5720232095|1693.5720232095|1693.5720232095|1693.5720232095|1693.5720232095|1693.5720232095|1693.5720232095|1693.5720232095|1678.7744702328|-1763.6621257993|-1763.6621257993|-1763.6621257993|-1763.6621257993|-1763.6621257993|-1763.6621257993|-1763.6621257993|-1784.9579175548|-1806.2032417275|-1843.5313796973|-1869.8404218859|-1878.497123302|-1878.497123302|-1878.497123302|-1878.497123302|-1878.497123302|-1878.497123302|-1878.497123302|-1878.497123302|-1892.2285005164|-1892.2285005164|-1892.2285005164|-1892.2285005164|-1892.2285005164|-1892.2285005164|-1892.2285005164|-1892.2285005164|-1892.2285005164|-1929.9722229306|-1929.9722229306|-1929.9722229306|-1963.0524699229|-1968.9194110254|-2140.1042111425|-2140.1042111425|||-2144.0568085932|-2144.0568085932|-2144.0568085932||-2144.0568085932|-2144.0568085932|-2144.0568085932|-2144.0568085932|-2144.0568085932|-2144.0568085932|-2169.0631206592|-2200.3479118435|-2216.0532353817|-2244.5313726463|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409||-2244.6843578409|-2244.6843578409|-2244.6843578409|-2244.6843578409|-2261.510397601|-2281.7337751122|-2282.0653056802|-2293.7114507558|-2329.7349452842|-2339.5666058714|-2348.4351176349|-2382.9001307054|-2433.6699144511|-2433.6699144511|-2452.9665716124|-2458.6295240137|-2496.1439155708||-2526.5765728565|-2545.6961920627|-2585.7268588062|-2585.7268588062|-2585.7268588062|-2585.7268588062|-2601.8819244521|-2601.8819244521||-2625.0455857433|-2625.0455857433|-2629.6828219053|-2629.6828219053|-2681.9395243184|-2681.9395243184|-2681.9395243184|-2681.9395243184|-2708.960582576|-2711.5447540383|-2711.5447540383|-2711.5447540383|-2711.5447540383|-2711.5447540383|-2711.5447540383|-2711.5447540383|-2711.5447540383|2575.9900881974|2575.9900881974|2575.9900881974|2575.9900881974|2575.9900881974|2575.9900881974|2562.4987934104||2562.4987934104|2562.4987934104||||2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104
04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500||-8290.2648522166|-8290.2648522166|-8372.9053913518|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7606.0317805197|7486.2575339108|7076.1750376787|6930.527819643||6756.3642440478|6679.6269378309|-7210.8985858393|-7210.8985858393|-7210.8985858393|-7210.8985858393|-7242.0539842658|-7348.7266491843|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471||-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471||-7403.7413023471|-7403.7413023471|-7403.7413023471|-7403.7413023471||-7403.7413023471|-7403.7413023471|-7403.7413023471|-7440.1065461075|-7440.1065461075|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488||-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7466.9215886488|-7942.7462096098|-8337.2920025907|-8337.2920025907|-8337.2920025907|-8337.2920025907|-8337.2920025907|-8387.6577806564|-8543.730867396|-8777.9828035299|8045.1654768231|8045.1654768231|7893.0171964701|7847.519107189|-8188.2524931536||-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8188.2524931536|-8243.2249923929|-8406.9722137699|-8503.6357930776|-8578.1938176648|-8578.1938176648|-8578.1938176648|-8652.1597974053|-8675.7736752591|-8675.7736752591|-8675.7736752591|-8675.7736752591|-8675.7736752591|-8675.7736752591|-8675.7736752591|-8675.7736752591|-8675.7736752591|-8675.7736752591|8223.1719132248|8223.1719132248|8223.1719132248|8126.1354591387|8061.8727323763|8050.3030359737|8033.2811510819|7945.1457234243|7907.2730260271|7737.6922511412|7721.3916680755|7721.3916680755|||7645.9156395994|7645.9156395994|7546.1284884438||-8422.674705625|-8422.674705625|-8544.6804274839|-8544.6804274839|-8544.6804274839|-8544.6804274839|-8544.6804274839|-8548.2560305377|-8687.6178117085|-8725.1808933565|-8725.1808933565|-8725.1808933565|-8725.1808933565|-8725.1808933565|-8725.1808933565|-8725.1808933565|-8725.1808933565|-8741.7009926184|-8783.1122140204|-8996.4024600227|8472.8292729455|8472.8292729455|8472.8292729455|8443.2547477173|8396.1163863525|8337.7959848361|8277.0510942624||8113.0012158471|8082.7906157967|8082.7906157967|8082.7906157967|8082.7906157967|8082.7906157967|8082.7906157967|8082.7906157967|8082.7906157967|8082.7906157967|8082.7906157967|8082.7906157967|8063.2687100571|8063.2687100571|8063.2687100571|8063.2687100571|8063.2687100571||8063.2687100571|8063.2687100571|8063.2687100571|8063.2687100571|8063.2687100571|8063.2687100571|8063.2687100571|8063.2687100571||8063.2687100571|8063.2687100571|8032.5477901939|8032.5477901939|8009.5936765348|8009.5936765348|8009.5936765348|7799.2637981911|7799.2637981911|7733.4597757679|7687.4553064088|7616.8947848987|7601.2034381465|7601.2034381465|7554.8371534962|7553.8178684593|7553.8178684593|7553.8178684593|7553.8178684593|7529.7976316215|7491.1640351349|7453.4600390388|7364.9568383195|7364.9568383195||7354.7298203551|7149.8109115056||||-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048
04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500||-2978.5035924026|-2978.5035924026|-2978.5035924026|-3013.9484360029|-3035.7204844477|-3042.7727604974|-3079.3864005527|-3092.8182228363|-3110.0758031515|-3120.8342257239|-3123.8101673591|-3123.8101673591|-3123.8101673591|-3123.8101673591|-3123.8101673591|-3177.9835192879|2889.3962991958|2889.3962991958|2889.3962991958||2889.3962991958|2889.3962991958|2847.3569991064|-2793.3043756951|-2793.3043756951|-2793.3043756951|-2793.3043756951|-2855.6715285501|-2875.551698389|-2907.3074426545|-2945.4249362828|-2961.284055446|-2961.284055446|-2961.284055446||-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446||-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446||-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2961.284055446|-2964.3156171622|-2969.4404899345|-2969.4404899345|-2969.4404899345|-3013.1283221494|-3057.1981357216|-3079.7201508018|-3106.6591104152|-3106.6591104152|-3106.6591104152|-3106.6591104152|-3106.6591104152|-3106.6591104152|-3106.6591104152|-3106.6591104152|-3106.6591104152|-3106.6591104152||-3106.6591104152|-3106.6591104152|-3174.7323449058|-3319.8692721176|-3329.9936356862|-3374.3818174291|-3608.9242415879|3425.8063982357|3386.637528686|3386.637528686|3365.04169854|3310.5155439381|3310.5155439381|3310.5155439381|3310.5155439381|3310.5155439381|3227.0172710424|3205.6937874381|3205.6937874381||3205.6937874381|-3383.1290391128|-3383.1290391128|-3383.1290391128|-3383.1290391128|-3436.7544879031|-3447.5857875347|-3447.5857875347|-3471.2064305942|-3491.5071451046|-3568.9523834496|-3571.8475589843|-3571.8475589843|-3571.8475589843|-3571.8475589843|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3609.1251698373|-3640.1946331526|-3728.3273701695|-3787.0304112995|-3795.9226792216|-3830.9045422489|-3830.9045422489|-3903.3383802766|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|||-3959.5246567799|-3959.5246567799|-3959.5246567799||-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-3959.5246567799|-4052.1940630888|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3641.9416114772|3623.3588634804|3623.3588634804|3623.3588634804|3595.0098483116||3548.7331647907|3540.5368497674|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3952.7482455173|-3999.9980505748|-4112.4422784165|3723.3675564805||3723.3675564805|3723.3675564805|3723.3675564805|3723.3675564805|3723.3675564805|3643.1306183116|3402.4669403887|3402.4669403887||3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3390.2369634428|3390.2369634428|3315.4299593809|3303.694731661|3303.694731661|3303.694731661|3285.99414629|3262.8268292111|3229.9652212483|3229.9652212483|3166.0724680537|3040.8903363295||-3374.0662929672|-3374.0662929672||||-3374.0662929672|-3374.0662929672|-3374.0662929672|-3374.0662929672|-3374.0662929672|-3374.0662929672|-3374.0662929672|-3392.9954234163|-3392.9954234163|-3417.8282482403|-3503.5869424892
04869|952774|/equities/yaoko-co-ltd|TOPIX500||-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9583.9294566837|-9597.5882852041|-9637.3203168935||-9707.0781298816|-9718.4645128692|-9718.4645128692|-9718.4645128692|-9723.793903188|-9835.7710035422|-9870.412226158|-9923.01358462|-9959.6262051334|-9986.7809608844|-9986.7809608844|-9986.7809608844|-9986.7809608844|-9986.7809608844||-9986.7809608844|-10276.756623205|9362.367253856|9362.367253856|9362.367253856|9362.367253856|9362.367253856|9362.367253856|9362.367253856|9362.367253856|9362.367253856|9362.367253856|9362.367253856|9362.367253856||9362.367253856|9362.367253856|9362.367253856|9362.367253856||9362.367253856|9362.367253856|9362.367253856|9362.367253856|9308.90805984|9290.2311776|9116.1457528889|9083.7512176828|9083.7512176828|9083.7512176828|9083.7512176828|9083.7512176828|9083.7512176828|9083.7512176828|8901.2791307587|8760.2545897319|-9410.9608412974|-9410.9608412974|-9410.9608412974|-9410.9608412974|-9410.9608412974|-9410.9608412974|-9410.9608412974|-9410.9608412974||-9410.9608412974|-9410.9608412974|-9410.9608412974|-9410.9608412974|-9410.9608412974|-9504.8256230718|-9504.8256230718|-9504.8256230718|-9504.8256230718|-9579.9729145242|-9599.0653265731|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481||9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9116.3063477481|9053.562608609|8960.0140095655|8945.9723471248|8945.9723471248|8945.9723471248|8945.9723471248|8945.9723471248|8945.9723471248|8945.9723471248|8628.9671108252|8628.9671108252|8628.9671108252|8628.9671108252|8628.9671108252|8628.9671108252|8628.9671108252|8628.9671108252|8628.9671108252|8628.9671108252|8628.9671108252|8457.519012028|8454.079027195|8454.079027195|8357.14336355|8343.1759084743|8343.1759084743|8343.1759084743|8343.1759084743|-8813.167659953|-8813.167659953|-8813.167659953|-8813.167659953|-8813.167659953|-8868.441868546|-8868.441868546|-8868.441868546|-8868.441868546|-8871.1020761623|||-8895.9006647801|-8895.9006647801|-8895.9006647801||-8895.9006647801|-8974.3896275335|-8991.7279352265|-8991.7279352265|-9078.6977058073|-9167.8863397858|-9220.6559750443|-9220.6559750443|-9233.0457518687|-9233.0457518687|-9233.0457518687|-9233.0457518687|-9233.0457518687|-9233.0457518687|-9233.0457518687|-9233.0457518687|-9304.384168743|-9373.1490763811|-9471.8878626456|9001.2908327428|9001.2908327428|9001.2908327428|9001.2908327428|9001.2908327428|9001.2908327428|9001.2908327428|9001.2908327428||8977.6564808254|8843.9516453615|8781.8351615128|8718.5946239031|8609.6606932257|8503.6785480285|8454.6428311428|8394.7698123809|8260.7442359788|8120.9493003791|8120.9493003791|8120.9493003791|8120.9493003791|8099.3633338014|8099.3633338014|-8534.7032312022|-8534.7032312022||-8534.7032312022|-8534.7032312022|-8534.7032312022|-8534.7032312022|-8534.7032312022|-8534.7032312022|-8687.1147013358|8289.9969844342||8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8261.9966493713|8237.7620609515|8237.7620609515|8237.7620609515|8237.7620609515|8237.7620609515|8132.8467343906|8054.1630382118|-8350.8450111084|-8350.8450111084||-8350.8450111084|-8350.8450111084||||-8358.7722345649|-8363.4765328232|-8363.4765328232|-8363.4765328232|-8363.4765328232|-8363.4765328232|-8363.4765328232|-8363.4765328232|-8363.4765328232|-8381.4739253591|-8468.9710281768
04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH||-4253.2050284143|-4287.6166982382|-4376.6852202646|-4445.4835780718|-4486.791385569|-4486.791385569|-4486.791385569|-4486.791385569|-4514.3844266284|-4514.3844266284|-4542.8160295871|-4600.9622550967|4200.0744718848|4200.0744718848|4200.0744718848|4200.0744718848|4200.0744718848|4178.6938576498|-4580.1696200628||-4580.1696200628|-4580.1696200628|-4580.1696200628|-4580.1696200628|-4580.1696200628|-4580.1696200628|-4582.4662445142|-4676.9069383492|-4746.2299314991|-4781.3665905545|-4859.073989505|-4942.5234438334|-4942.5234438334|-5108.4149375926||-5137.2943751029|-5176.0493056699|4654.9174236784|4654.9174236784|4654.9174236784|4654.9174236784|4654.9174236784|4654.9174236784|4654.9174236784|4654.9174236784|4654.9174236784|4362.6304707537|-4783.7435140356|-4783.7435140356||-4783.7435140356|-4783.7435140356|-4783.7435140356|-4783.7435140356||-4783.7435140356|-4783.7435140356|-4783.7435140356|-4814.2574247353|-4814.2574247353|-4972.7860274837|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768||-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-4984.2407408768|-5411.8786009742|-5540.2359649974|-5540.2359649974|-5540.2359649974|-5540.2359649974|-5540.2359649974|-5540.2359649974|-5704.9844055527|-5840.8758093243|-5840.8758093243|-5909.4731214715|-6015.3034683016|-6124.6215658045|-6124.6215658045||-6126.7735380302|-6126.7735380302|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6166.9628503803|-6179.2920559781|-6265.5467288646|-6279.6630320717|-6339.9589245241|-6364.0850920051|-6364.0850920051|-6435.027139979|-6435.027139979|-6435.027139979|-6435.027139979|-6435.027139979|-6435.027139979|-6435.027139979|-6435.027139979|-6435.027139979|-6435.027139979|-6435.027139979|-6435.027139979|-6626.0857110878|-6706.3939795443|-6706.3939795443|-6706.3939795443|-6712.887629067|-6712.887629067|6142.9061415734|6142.9061415734|6142.9061415734|6142.9061415734|6142.9061415734|6142.9061415734|6142.9061415734|6142.9061415734|6142.9061415734|6142.9061415734|6142.9061415734|||6006.5068239704|5986.0516345314|5986.0516345314||-6557.6036323291|-6557.6036323291|-6557.6036323291|-6557.6036323291|-6557.6036323291|-6557.6036323291|-6680.281813699|-6680.6250288946|-6680.6250288946|-6680.6250288946|-6680.6250288946|-6680.6250288946|-6680.6250288946|-6680.6250288946|-6680.6250288946|-6680.6250288946|-6754.7774938303|-6754.7774938303|-6754.7774938303|-6754.7774938303|-6754.7774938303|-6754.7774938303|-6754.7774938303|-6754.7774938303|-6754.7774938303|-6754.7774938303|-6754.7774938303||-6754.7774938303|-6754.7774938303|-6754.7774938303|-6763.9749931448|6219.2657908774|6219.2657908774|6219.2657908774|6219.2657908774|6219.2657908774|6043.9619898637|6027.7910998486|5915.9901109429|5690.8779010477|5586.63321117|5586.63321117|5479.4257901888|5342.1397668765||-5784.8308019599|-5784.8308019599|-5784.8308019599|-5784.8308019599|-5784.8308019599|-5784.8308019599|-5784.8308019599|-5784.8308019599||-5784.8308019599|-5784.8308019599|-5842.8120021777|-5965.5688913085|-6001.1344337142|-6001.1344337142|-6001.1493707936|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5568.8060672515|5504.9131691501|5504.9131691501||5504.9131691501|5504.9131691501||||5504.9131691501|5440.9035212779|5436.503912531|5433.7797804044|5433.7797804044|5433.7797804044|5433.7797804044|5433.7797804044|5260.9219782271|5176.7466424746|5130.9962694162
04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE||-3623.4494242157|-3639.7771380175|-3693.252375575|-3709.412323693|-3709.412323693|-3709.412323693|-3709.412323693|-3709.6248041033|3414.9946492828|3414.9946492828|3414.9946492828|3414.9946492828|3414.9946492828|3414.9946492828|3414.9946492828|3414.9946492828|3385.1051658698|3267.0660612273|-3594.5649302198||-3594.5649302198|-3645.2388113553|-3668.5628413653|-3668.5628413653|-3668.5628413653|-3671.7364904059|-3689.0405448954|-3736.9339387727|-3777.0377097474|3545.9747756145|3545.9747756145|3545.9747756145|3545.9747756145|3545.9747756145||3524.1386395717|3517.3762661907|3512.1634067339|3512.1634067339|3512.1634067339|3512.1634067339|3512.1634067339|3512.1634067339|3512.1634067339|3512.1634067339|3512.1634067339|-3824.2213565803|-3824.2213565803|-3824.2213565803||-3824.2213565803|-3824.2213565803|-3824.2213565803|-3824.2213565803||-3848.6335481211|-3848.6335481211|-3848.6335481211|-3927.426164579|-3941.8624050878|-4035.124894542|-4060.6943272688|-4184.4381414098|3804.2515206998|3804.2515206998|3804.2515206998|3781.3905785554|3716.2673095059|3625.4081216733|3450.7312463036|3448.1458292263|3389.8842546959|3340.2047274398|3309.2830304887|3190.0922560986|3165.4358401095|-3547.2029060192|-3547.2029060192|-3547.2029060192||-3547.2029060192|-3547.2029060192|-3547.2029060192|-3547.2029060192|-3547.2029060192|-3833.5587844658|-3995.1208716287|-4006.0998653081|-4006.0998653081|-4006.0998653081|-4006.0998653081|-4070.1109614535|-4134.6788460594|3892.0160951297|3892.0160951297|3892.0160951297|3892.0160951297|3892.0160951297|3892.0160951297||3892.0160951297|3892.0160951297|3832.9623279219|3760.5692532465|3742.7979016103|3742.7979016103|3742.7979016103|3742.7979016103|3715.8865573448|-3992.2332572445|-3992.2332572445|-3992.2332572445|-3992.2332572445|-3992.2332572445|-3992.2332572445|-3992.2332572445|-3992.2332572445|-4044.3702858272|-4054.1336509191|-4102.0929454656|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3846.512730026|3788.4030333622|3772.960995411|3772.960995411|3772.960995411|3772.960995411|3772.960995411|3772.960995411|3715.9011060122|3552.5012289025|3330.4765896586|||3330.4765896586|3330.4765896586|3330.4765896586||3330.4765896586|3330.4765896586|3330.4765896586|3330.4765896586|3330.4765896586|3330.4765896586|3330.4765896586|3330.4765896586|3330.4765896586|3330.4765896586|3330.4765896586|3317.0780117805|3317.0780117805|3317.0780117805|3317.0780117805|3317.0780117805|3317.0780117805|3300.238685537|3300.238685537|3300.238685537|3300.238685537|3300.238685537|3300.238685537|3277.1271689331|3277.1271689331|3277.1271689331|3277.1271689331||3246.3510653669|3246.3510653669|3246.3510653669|3246.3510653669|3246.3510653669|3246.3510653669|3246.3510653669|3246.3510653669|3246.3510653669|3188.1122948522|3111.6201171014|3111.6201171014|3016.4667967794|2957.32937874|2957.32937874|2935.8659763777|2907.453983373||2907.453983373|2907.453983373|2907.453983373|2907.453983373|2907.453983373|2892.8197325593|2892.8197325593|2891.2997028436||2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2808.6167942502|2808.6167942502|2808.6167942502|2808.6167942502|2808.6167942502|2808.6167942502|2795.5742158336|2728.8602398151|2651.0947109056|-2802.7360862455||-2802.7360862455|-2802.7360862455||||-2802.7360862455|-2802.7360862455|-2802.7360862455|-2802.7360862455|-2841.6789847172|-2866.5322052414|-2876.2024502682|-2880.8024077385|-2880.8024077385|-2888.3771265638|-2888.3771265638
04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500||-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266||-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3249.0462277266|-3333.6069196962|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491||3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|3094.9379335491|-3332.2498734592|-3332.2498734592|-3332.2498734592||-3332.2498734592|-3332.2498734592|-3332.2498734592|-3332.2498734592||-3354.1579196971|-3354.1579196971|-3354.1579196971|3093.5351408771|3093.5351408771|3093.5351408771|3093.5351408771|3093.5351408771|3093.5351408771|3078.6501565301|3024.1112850334|2996.9014278149|2974.9460309055|2901.7311809403|2901.7311809403|2901.7311809403|2879.2866364211|2879.2866364211|2879.2866364211|2879.2866364211|2879.2866364211|-3323.0899483758|-3323.0899483758|-3323.0899483758||-3323.0899483758|-3323.0899483758|-3323.0899483758|-3323.0899483758|-3323.0899483758|-3554.9137433097|-3554.9137433097|-3554.9137433097|-3554.9137433097|-3554.9137433097|-3554.9137433097|-3554.9137433097|-3554.9137433097|-3554.9137433097|-3554.9137433097|-3615.1651151972|-3615.1651151972|-3626.0533627956|-3626.0533627956||-3626.0533627956|-3626.0533627956|-3626.0533627956|-3660.448180884|-3667.99797876|-3725.8493564939|-3725.8493564939|-3728.777062771|-3775.4957518228|-3775.4957518228|-3775.4957518228|-3775.4957518228|-3834.8166638264|-3834.8166638264|-3834.8166638264|-3834.8166638264|-3834.8166638264|-3865.1193380572|-3865.1193380572|-3881.5770422858|-3937.307824762|-3966.4860789548|-3966.4860789548|-3966.4860789548|-3966.4860789548|-3966.4860789548|-4030.2623099498|-4066.4581221664|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3786.0100771644|3770.7175592605|3770.7175592605|3770.7175592605|||3770.7175592605|3770.7175592605|3770.7175592605||-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4112.1894595835|-4126.877177315|-4218.1413081278|3883.0746361025|3883.0746361025|3883.0746361025|3883.0746361025|3883.0746361025|3873.9162623361|3825.184735929||3819.0941510323|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899|3783.5156894899||3763.7396549888|3748.9885055431|3700.578401905|3700.578401905|3570.7537798945|3444.1708665494|3418.1368722832|3418.1368722832||3394.2183608435|3394.2183608435|3369.1315120483|3339.5389037633|3339.5389037633|3317.376559737|3317.3628441523|3289.6454866077|3289.6454866077|3286.8838740086|3253.204304454|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3138.3801146991|-3334.6190834871||-3334.6190834871|-3334.6190834871||||-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3388.7149178854
04873|953009|/equities/yoshinoya-holdings|TOPIX500||3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3078.0265330907|3049.1438680132|3049.1438680132|3030.7709644591|3024.2329016105|3024.2329016105|3024.2329016105||3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105||3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3024.2329016105|3012.6485351631|3012.6485351631|3012.6485351631||3012.6485351631|3012.6485351631|3012.6485351631|3012.6485351631||3012.6485351631|3012.6485351631|3012.6485351631|3012.6485351631|2968.1923103481|2968.1923103481|2968.1923103481|2968.1923103481|2968.1923103481|2968.1923103481|2968.1923103481|2968.1923103481|2968.1923103481|2968.1923103481|2948.158122609|2924.6201362322|2903.7445958136|2901.7162175707|2857.3513528563|2834.8903920625|2825.5726578473|2783.0807309414|2759.0619232682|2744.8630634681||2744.8630634681|2744.8630634681|-2916.2183827114|-2916.2183827114|-2916.2183827114|-2916.2183827114|-2916.2183827114|-2916.2183827114|-2916.2183827114|-2916.2183827114|-2916.2183827114|-2916.2183827114|-2916.2183827114|-2916.2183827114|-2950.9093141238|-3045.4651085375|-3045.4651085375|-3045.4651085375|-3057.5445650416||-3065.6050722685|-3079.7834136317|3003.518356496|3003.518356496|3003.518356496|3003.518356496|3003.518356496|3003.518356496|3003.518356496|3003.518356496|3003.518356496|3003.518356496|2998.3712185581|2998.3712185581|2998.3712185581|2998.3712185581|2974.2792821705|2974.2792821705|2944.7547579672|2934.851553046|2934.851553046|2926.2239478289|2917.9710531432|2906.4678368258|2880.7420409175|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2970.2572350092|-2984.6313261471|-2984.6313261471|-2984.6313261471|-2984.6313261471|-2984.6313261471|-2984.6313261471|-2984.6313261471|-2984.6313261471|-2984.6313261471|-2984.6313261471|-2988.3681401634|-3023.1868224038|||-3058.5629437643|-3058.5629437643|-3058.5629437643||-3058.5629437643|-3067.4866041826|-3085.8739966203|-3085.8739966203|-3085.8739966203|-3085.8739966203|-3108.9433295781|-3109.7148106424|-3131.0442340471|-3174.6039926507|-3174.6039926507|-3220.3377696119|-3398.280246322|-3398.280246322|-3398.280246322|-3398.280246322|3227.4727993872|3227.4727993872|3227.4727993872|3227.4727993872|3224.5253326525|3211.361480725|3209.6238674722|3152.3598527469|3145.8442808299|-3319.3082282882|-3319.3082282882||-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3319.3082282882|-3358.224592988|-3358.224592988||-3358.224592988|-3397.1384366533|-3421.3025663306|-3421.3025663306|-3421.3025663306|-3421.3025663306|-3421.3025663306|-3421.3025663306||-3436.7703241847|-3436.7703241847|-3436.7703241847|-3440.9191306377|-3440.9191306377|-3440.9191306377|-3440.9191306377|-3440.9191306377|-3440.9191306377|-3440.9191306377|-3441.5768118196|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3162.5716559734||3103.9129510815|3074.6886079045||||3074.6886079045|3074.6886079045|3074.6886079045|3074.6886079045|3055.7651198939|-3226.9081273283|-3226.9081273283|-3226.9081273283|-3226.9081273283|-3226.9081273283|-3258.3979192536
04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||-434.03865793499|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|-434.96650006282|405.84332775259|405.84332775259|405.84332775259|405.84332775259||405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259||405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|405.84332775259|401.13704304324|394.21337302113|392.82778918761|392.82778918761|392.82778918761|387.64754727171|382.41837800138|382.41837800138||382.41837800138|382.41837800138|382.41837800138|382.41837800138||382.41837800138|382.15375130037|375.90388630943|375.90388630943|375.90388630943|375.90388630943|375.90388630943|375.90388630943|375.90388630943|372.16544754325|371.8962390714|371.8962390714|371.8962390714|371.8962390714|361.20137064248|353.73484677507|350.64984331345|-387.42640166552|-387.42640166552|-387.42640166552|-387.42640166552|-387.42640166552|-387.42640166552|-387.42640166552||-387.42640166552|-387.42640166552|-387.42640166552|-387.42640166552|-387.42640166552|-387.42640166552|-392.70321335316|-392.70321335316|-392.70321335316|-392.70321335316|-392.70321335316|-396.18692508804|-409.21879954986|382.62820628179|382.62820628179|382.62820628179|382.62820628179|382.62820628179|382.62820628179||382.62820628179|380.15913945319|376.76569219299|374.01187987535|369.79097594386|368.7174426279|368.7174426279|368.7174426279|368.7174426279|368.7174426279|368.7174426279|368.7174426279|368.7174426279|368.7174426279|368.7174426279|368.7174426279|365.56380242347|359.56534416409|352.47815611332|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-381.26308399494|-391.38121834128|364.48698224299|364.48698224299|364.48698224299|364.48698224299|364.48698224299|364.48698224299|364.48698224299|364.48698224299|358.01330851706|355.8659520512|355.8659520512|355.8659520512|355.8659520512|355.8659520512|355.8659520512|355.8659520512|||355.8659520512|355.8659520512|355.83994774081||351.3375938348|351.3375938348|345.45842911712|-369.89994375347|-369.89994375347|-369.89994375347|-371.30550662278|-371.8727685213|-379.50591264535|-379.50591264535|-383.42087302739|-383.42087302739|-389.70652660324|-394.72390624101|-396.33383836932|-396.33383836932|-400.31538105217|-400.9448752956|-406.89986076139|-408.79422996911|-408.79422996911|-408.79422996911|-408.79422996911|-408.79422996911|-408.79422996911|-408.79422996911|-408.79422996911||-408.79422996911|-408.79422996911|-408.79422996911|-408.79422996911|-408.79422996911|-408.79422996911|-408.79422996911|-416.41024534871|-420.22915078357|-420.22915078357|-420.22915078357|-427.51017465806|-435.75575436725|-438.69526364156|-441.92809037973|-446.06454520545|-451.61061154827||-453.11125952501|-453.11125952501|-455.02870242707|-455.02870242707|-457.67078047452|-462.48976930709|-467.94418201547|-470.24157983409||-470.24157983409|-470.50730346692|-476.47478129083|-484.55512978803|-484.55512978803|-484.55512978803|-484.55512978803|-488.00014217441|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873||462.47814436873|462.47814436873||||462.47814436873|458.84237958017|455.59708977875|449.36330782634|449.36330782634|449.36330782634|449.36330782634|449.36330782634|449.36330782634|449.36330782634|449.36330782634
04875|952499|/equities/zenkoku-hosho|TOPIX500||-5580.5594371966|-5580.5594371966|-5580.5594371966|-5618.0598387667|-5618.0598387667|-5618.0598387667|-5618.0598387667|-5618.0598387667|-5618.0598387667|-5618.0598387667|-5658.7331541852|-5665.2035046502|-5690.0171107656|-5690.0171107656|-5690.0171107656|-5690.0171107656|-5690.0171107656|-5690.0171107656|-5690.0171107656||-5690.0171107656|-5690.0171107656|-5690.0171107656|-5690.0171107656|-5690.0171107656|-5690.0171107656|-5716.0190119618|-5767.6322355131|-5795.8135950146|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088||-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088||-5860.9985527088|-5860.9985527088|-5860.9985527088|-5860.9985527088||-5862.3872807876|-5886.1880009723|-5886.1880009723|5632.4715342602|5632.4715342602|5632.4715342602|5632.4715342602|5632.4715342602|5632.4715342602|5632.4715342602|5632.4715342602|5632.4715342602|5621.2858447657|5621.2858447657|5574.7620497397|5550.1800552663|-5890.8650592597|-5890.8650592597|-5890.8650592597|-5890.8650592597|-5890.8650592597|-5890.8650592597|-5890.8650592597|-5890.8650592597||-5890.8650592597|-5890.8650592597|-5890.8650592597|-5890.8650592597|-5890.8650592597|-6127.2945102885|5918.4944317426|5918.4944317426|5890.7715908251|5823.1613943379|5823.1613943379|5823.1613943379|5823.1613943379|5815.568215931|5798.2887845141|5798.2887845141|5798.2887845141|5798.2887845141|5798.2887845141||5798.2887845141|5788.1578632701|5788.1578632701|5788.1578632701|5788.1578632701|5788.1578632701|5788.1578632701|5758.230959189|5737.0567397395|5737.0567397395|5699.563044155|5696.9033823945|5687.6708424623|5687.6708424623|5628.9269660029|5628.9269660029|5576.1966288921|5550.7740321023|5501.637813447|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5745.7380891379|-5798.708987931|-5809.2877643678|-5823.4308492976|-5844.1453881084|5564.8947008274|5564.8947008274|5564.8947008274|5564.8947008274|5564.8947008274|5487.3830009194|5438.5366676882|||5372.9296307647|5341.9218119607|-5567.1791718759||-5567.1791718759|-5567.1791718759|-5567.1791718759|-5567.1791718759|-5567.1791718759|-5567.1791718759|-5567.1791718759|-5567.1791718759|-5581.1435243066|-5619.4372492295|-5626.3191658106|-5636.0212953451|-5667.8509302623|-5667.8509302623|-5667.8509302623|-5667.8509302623|-5699.3283089657|-5699.3283089657|-5740.5123593442|-5740.5123593442|-5740.5123593442|-5740.5123593442|5474.7032107761|5474.7032107761|5474.7032107761|5430.5591230846|5344.1212478717||-5528.9521063226|-5528.9521063226|-5528.9521063226|-5528.9521063226|-5528.9521063226|-5528.9521063226|-5528.9521063226|-5528.9521063226|-5528.9521063226|-5528.9521063226|-5528.9521063226|-5607.1134514696|5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968||5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968||5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968|5336.6399403832|5336.6399403832|5336.6399403832|5336.6399403832|5336.6399403832|5316.9888226479|5303.9875807199|5296.0896058271|5296.0896058271|5294.934043012|5294.934043012|5294.934043012|5294.934043012|5294.934043012|5294.934043012|5294.934043012|5287.64893668|5239.5543740888|5233.5604156543||5179.7337951714|5150.3688829277||||5150.3688829277|5122.7737889463|5122.7737889463|5122.7737889463|5122.7737889463|5092.6930988292|5076.1993141273|5076.1993141273|5076.1993141273|5076.1993141273|5076.1993141273
04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500||8419.7856388072|8419.7856388072|8419.7856388072|8419.7856388072|8419.7856388072|8419.7856388072|8294.372932008|8229.3032577866|8021.8369530962|7497.1521701069|7410.5024112299|7382.169345811|7354.7364140069|-7997.7765523416|-7997.7765523416|-7997.7765523416|-7997.7765523416|-7997.7765523416|-7997.7765523416||-7997.7765523416|-7997.7765523416|-7997.7765523416|-7997.7765523416|-7997.7765523416|-7997.7765523416|-8075.4739470463|-8191.4710522736|7687.4736473804|7687.4736473804|7687.4736473804|7687.4736473804|7687.4736473804|7687.4736473804||7687.4736473804|7687.4736473804|7561.9707193116|7541.2469075807|7541.2469075807|7541.2469075807|7541.2469075807|7541.2469075807|7541.2469075807|7470.4221081243|7470.4221081243|7408.8657340715|7408.8657340715|7408.8657340715||7408.8657340715|7352.4619267461|7322.3727490693|7322.3727490693||7241.1919434103|7140.4910482337|7102.6068280678|7102.6068280678|7102.6068280678|7102.6068280678|7102.6068280678|7102.6068280678|7102.6068280678|6983.0631422975|6977.3589057579|6977.3589057579|6977.3589057579|6788.5098952866|6698.0109947629|6594.4566608477|6464.7296231641|6280.3106924045|6213.9007693384|6163.8341881537|6070.5379868375|5964.9310964861|5700.9234405401|5427.470489489||-6106.6590128724|-6106.6590128724|-6106.6590128724|-6106.6590128724|-6106.6590128724|-6279.4859812705|-6279.4859812705|-6279.4859812705|-6279.4859812705|-6279.4859812705|-6279.4859812705|-6336.3733125228|-6387.8592361364|5997.194199166|5997.194199166|5997.194199166|5997.194199166|5997.194199166|5997.194199166||5997.194199166|5997.194199166|5997.194199166|5997.194199166|5997.194199166|5997.194199166|5927.8824435178|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5846.6560030393|5814.9643388743|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|||-6301.5454510096|-6301.5454510096|-6301.5454510096||-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6301.5454510096|-6402.2171677885|-6476.7412975428|-6490.7681083809|-6545.0756759787|6147.2966687666|6147.2966687666|6147.2966687666|6147.2966687666|6147.2966687666|6147.2966687666|6147.2966687666|6147.2966687666|-6649.6985624315|-6649.6985624315|-6649.6985624315|-6649.6985624315|-6649.6985624315|-6649.6985624315|-6649.6985624315||-6649.6985624315|-6649.6985624315|-6649.6985624315|-6692.952760537|-6692.952760537|-6692.952760537|-6713.2252894856|-6799.7503216506|-6808.4633600625|-6808.4633600625|-6903.9037334028|-6982.5597037809|-7041.7885597565|-7127.9927353131|-7127.9927353131|-7127.9927353131|-7127.9927353131||-7127.9927353131|-7127.9927353131|-7127.9927353131|-7127.9927353131|-7127.9927353131|-7127.9927353131|-7231.825261459|-7392.1391793989||-7702.0663456774|-7702.0663456774|-7702.0663456774|-7702.0663456774|-7709.6292729749|-7714.6991921943|-7717.5792496226|-7717.5792496226|-7737.3102773584|-7754.5669748427|-7754.6299720474|-7853.4777467194|-8038.5308296882|7309.5982629352|7309.5982629352|7309.5982629352|7309.5982629352|7140.8869588169|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736||-7542.7777680736|-7542.7777680736||||-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736
04877|946140|/equities/zeon-corp|TOPIX500||1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1390.3771585836|1358.5023984262|1355.9193315847||1352.6975409003|1352.6975409003|1352.6975409003|1352.6975409003|-1380.7180508912|-1380.7180508912|-1380.7180508912|-1396.1311676568|1322.8884674762|1322.8884674762|1322.8884674762|1322.8884674762|1322.8884674762|1322.8884674762||1322.8884674762|1322.8884674762|1318.0352777451|1318.0352777451|1318.0352777451|1300.1237996853|1300.1237996853|1297.9153329837|1297.0796748748|1297.0796748748|1297.0796748748|1294.5329720831|1277.0366356479|1265.1795951643||1262.4773279603|1232.2525866226|1216.6139851362|1214.9877612625||1202.1330385956|1202.1330385956|1187.874121723|1187.874121723|-1262.335475931|-1262.335475931|-1262.335475931|-1262.335475931|-1262.335475931|-1262.335475931|-1262.335475931|-1262.335475931|-1262.335475931|-1269.3694008109|-1269.3694008109|-1269.3694008109|-1269.3694008109|-1269.3694008109|-1269.3694008109|-1269.3694008109|-1269.3694008109|-1269.3694008109|-1269.3694008109|-1269.3694008109||-1269.3694008109|-1269.3694008109|-1269.3694008109|-1269.3694008109|-1269.3694008109|-1364.4104453454|-1416.1227170505|1308.1348188608|1308.1348188608|1308.1348188608|-1382.6391125175|-1382.6391125175|-1399.1545694639|-1407.1290981036|-1407.1290981036|-1416.1478227276|-1416.1478227276|-1416.1478227276|-1416.1478227276||-1416.1478227276|-1416.1478227276|-1416.1478227276|-1416.1478227276|-1416.1478227276|-1416.1478227276|-1416.1478227276|-1416.1478227276|-1416.1478227276|-1416.1478227276|-1416.1478227276|-1430.8309141418|-1442.0621268242|-1445.9995392891|-1445.9995392891|-1459.749488099|-1469.1536890111|-1469.1536890111|-1474.8096544568|-1476.6496160631|-1495.8884622923|-1497.1356687888|-1497.1356687888|-1497.1356687888|-1497.1356687888|-1497.734076432|-1498.2045293689|-1502.1161437432|-1508.7123819369|-1508.7625266624|-1508.7625266624|-1508.7625266624|-1516.3920082252|-1516.3920082252|-1522.7133424724|-1526.3203805249|-1534.9670894721|-1543.3927280261|-1543.3927280261|-1543.3927280261|-1543.3927280261|-1543.3927280261|-1567.3808089179|-1590.8675654643|-1591.177397446|-1591.177397446|-1591.177397446|-1591.177397446|-1606.5304416066|||-1615.2838240073|1522.8616954632|1522.8616954632||1522.8616954632|1333.667955286|1333.667955286|1333.667955286|1333.667955286|1305.9951375666|1305.9951375666|1305.9951375666|1299.5779306295|1294.6116427525|1294.6116427525|1282.6594354969|1282.6594354969|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1274.381633065|1272.7573700723||1253.2304111914|-1316.0572569785|-1316.0572569785|-1316.0572569785|-1316.0572569785|-1316.0572569785|-1316.0572569785|-1316.0572569785|-1316.0572569785|-1316.0572569785|-1316.8413966427|-1329.7385908562|-1329.7385908562|-1329.7385908562|-1329.7385908562|-1329.7385908562|-1329.7385908562||-1329.7385908562|-1329.7385908562|-1329.7385908562|-1329.7385908562|-1329.7385908562|-1329.7385908562|-1334.5428787291|-1350.6309763656||-1353.2566404063|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1361.8863490628|-1373.8737211809|-1378.9874184442|-1378.9874184442|-1378.9874184442|-1378.9874184442|-1378.9874184442||-1378.9874184442|-1378.9874184442||||-1383.496812894|-1383.496812894|-1384.3726085112|-1384.3726085112|-1386.0865537175|-1386.0865537175|-1388.623948575|-1395.4505467421|-1395.4505467421|-1395.4505467421|-1403.1149217777
04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH||-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5069.8362835348|-5072.0958705943|-5142.7731895492|-5167.6368772769|-5206.7867528657|-5206.7867528657|-5206.7867528657|-5206.7867528657|-5206.7867528657|-5206.7867528657|-5206.7867528657|-5206.7867528657|-5206.7867528657||-5206.7867528657|-5285.3663615626|-5285.3663615626|-5302.0737350696|-5324.7485945217|-5387.3873272464|-5506.9303636071|5150.3641982702|5150.3641982702|5150.3641982702|5150.3641982702|5150.3641982702|5150.3641982702|5075.0713314113||5014.4311816342|5014.4311816342|5014.4311816342|4847.312424038|4804.862745889|4804.862745889|4804.862745889|4804.862745889|4804.862745889|4804.862745889|4751.4030509878|4612.7588883602|4612.7588883602|4612.7588883602||4612.7588883602|4612.7588883602|4575.4543204002|4547.7270226669||4480.085580741|4438.3173119345|4350.7214840175|4350.7214840175|4350.7214840175|4350.7214840175|4350.7214840175|4350.7214840175|4350.7214840175|4350.7214840175|4350.7214840175|4350.7214840175|4350.7214840175|4327.6349822416|4222.5388691574|4173.7949001943|4173.7949001943|4118.6912348078|4118.6912348078|3972.6013720086|-4418.0712041558|-4418.0712041558|-4418.0712041558|-4418.0712041558||-4418.0712041558|-4418.0712041558|-4418.0712041558|-4418.0712041558|-4418.0712041558|-4441.0508693282|-4441.0508693282|4160.7348359781|4160.7348359781|4160.7348359781|4160.7348359781|4160.7348359781|4160.7348359781|4160.7348359781|4160.7348359781|4160.7348359781|4160.7348359781|4160.7348359781|4160.7348359781||4160.7348359781|4149.8164844201|4112.1294271335|4072.0882523705|4065.2647248561|4026.9608053957|3931.0120059952|3884.4577844391|3835.5086493768|3834.842943752|3821.04771528|3811.4419058667|3778.6021176297|3706.1690195885|3647.8815056648|3647.8815056648|3624.6613755776|3624.6613755776|3624.6613755776|3624.6613755776|3624.6613755776|3611.6793061973|3560.9326194203|3560.9326194203|3560.9326194203|3560.9326194203|3560.9326194203|3560.9326194203|3507.7584660225|3481.8982955806|3406.9425506451|3386.0743715306|3386.0743715306|3386.0743715306|3386.0743715306|3386.0743715306|3364.1937461451|-3619.6823562517|-3619.6823562517|-3619.6823562517|-3619.6823562517|-3619.6823562517|-3619.6823562517|-3619.6823562517|-3619.6823562517|-3619.6823562517|-3619.6823562517|-3619.6823562517|-3619.6823562517|||-3619.6823562517|-3619.6823562517|-3659.3591992478||-3659.3591992478|-3659.3591992478|-3660.6888420177|-3660.6888420177|-3660.6888420177|-3660.6888420177|-3709.7009480532|-3709.7009480532|-3709.7009480532|-3709.7009480532|-3762.6184543867|-3762.6184543867|-3880.2427270964|-3939.55878524|-3939.55878524|-3939.55878524|-3939.55878524|-3939.55878524|-4074.4249454595|3714.5231748895|3714.5231748895|3714.5231748895|3714.5231748895|3714.5231748895|3714.5231748895|3714.5231748895|3682.6368609883||3611.9854010981|3588.094890109|3519.2165445656|3449.9628272951|3448.0698081057|3443.0746960916|3443.0746960916|3443.0746960916|3443.0746960916|3374.2588840637|3374.2588840637|3203.8354639043|3203.8354639043|3203.8354639043|3203.8354639043|3203.8354639043|3203.8354639043||3203.8354639043|3203.8354639043|3203.8354639043|3203.8354639043|3203.8354639043|3203.8354639043|3188.2060710048|3153.4836364949||3153.4836364949|3153.4836364949|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3388.8077733961|-3423.3419704402|3181.366897932|3181.366897932|3181.366897932|3181.366897932|3181.366897932|3161.8521088133||-3247.3517537736|-3247.3517537736||||-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736
04879|44176|/equities/chiyoda-corp.|NIKKEI225||314.90252532645|314.90252532645|314.90252532645|314.90252532645|314.90252532645|305.86979157519|305.86979157519|305.86979157519|305.86979157519|305.86979157519|305.86979157519|305.86979157519|305.86979157519|305.86979157519|305.86979157519|304.41087952799|292.56764391999|285.24182657777|280.9892379018||-303.56268506492|-303.56268506492|-303.56268506492|-303.56268506492|-303.56268506492|-303.56268506492|-305.90298340547|-308.43578198206|-308.43578198206|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319||-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319||-308.93130168319|-308.93130168319|-308.93130168319|-308.93130168319||-308.93130168319|-309.66827368295|-309.66827368295|-313.65836257154|-313.65836257154|284.45412695974|284.45412695974|284.45412695974|284.45412695974|284.45412695974|279.44902995527|275.90620982132|275.90620982132|266.17356646813|263.1372960757|262.62866402702|262.62866402702|262.62866402702|260.4207378078|-299.60296487671|-299.60296487671|-299.60296487671|-299.60296487671|-299.60296487671||-299.60296487671|-299.60296487671|-299.60296487671|-299.60296487671|-299.60296487671|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875||275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|275.10516965875|-314.66182331129|-314.66182331129|-314.66182331129|-314.66182331129|-314.66182331129|-314.66182331129|-314.66182331129|-314.66182331129|-314.66182331129|-314.66182331129|-319.29091479033|-324.71212754481|-330.40236393867|-331.21517687061|-331.21517687061|-331.21517687061|-346.90575207846|-352.61750230939|-358.57500256599|-359.96913897036|-359.96913897036|-371.85459885596|-393.56066539551|-393.69217950063|-393.69217950063|-400.21353277848|-410.68728776197|-410.68728776197|-410.68728776197|-419.76365306886|-424.4040589654|410.10389612841|410.10389612841|||410.10389612841|410.10389612841|410.10389612841||410.10389612841|410.10389612841|410.10389612841|410.10389612841|410.10389612841|410.10389612841|410.10389612841|410.10389612841|410.10389612841|410.10389612841|410.10389612841|402.28210680934|394.31345201038|377.37937012758|377.37937012758|377.37937012758|377.37937012758|377.37937012758|377.37937012758|377.37937012758|377.37937012758|373.31041125287|369.32635288459|369.32635288459|369.32635288459|369.08483653844|363.03870726493||362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|362.10133117358|356.05703463731|345.2300384859||342.38551232633|342.38551232633|342.38551232633|335.29109708323|335.29109708323|335.29109708323|335.29109708323|335.29109708323||335.29109708323|335.29109708323|335.29109708323|335.29109708323|327.54566342582|-348.53459195363|-348.53459195363|-348.53459195363|-348.53459195363|-348.53459195363|-348.53459195363|-348.53459195363|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682||-350.69346593682|-350.69346593682||||-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-353.32607326314|-353.37169538659|-353.37169538659|-357.23048813159|-357.23048813159|-359.0589877994|-359.0589877994
04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225||-923.82608284893|-924.9734253877|-927.91491709745|-935.01657455272|-936.255030312|-936.255030312|-936.72781145778|-941.69756828642|-944.87354109435|-944.87354109435|-946.24837899372|-948.17180429561|-948.17180429561|-948.17180429561|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312||905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312|905.83194322312||905.83194322312|905.83194322312|904.7021591368|900.36686313186|900.36686313186|885.707896916|885.707896916|885.707896916|885.707896916|885.707896916|885.707896916|885.707896916|885.707896916|885.707896916||883.00877435111|880.5122084636|880.5122084636|880.5122084636||880.5122084636|880.5122084636|880.5122084636|880.5122084636|880.5122084636|880.5122084636|880.5122084636|880.5122084636|880.5122084636|871.68023162622|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609||-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-950.69907385609|-1029.6100820623|-1055.4553287309|-1055.4553287309|-1055.4553287309|-1055.4553287309|-1055.4553287309|-1058.9503652566|-1076.3892947295|-1090.7658830328|-1099.5732033698|1043.4689784788|1043.4689784788|1043.4689784788|1043.4689784788||1043.4689784788|1043.4689784788|1043.4689784788|1043.4689784788|1043.4689784788|1043.4689784788|1043.4689784788|1031.5210871987|1011.3972389557|1011.3972389557|1011.3972389557|999.27470995077|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1053.1291660309|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1054.0151156202|-1073.59686642|-1073.59686642|-1073.59686642|-1075.7060079259|-1075.7060079259|||-1082.5622310288|-1086.1691623036|-1086.1691623036||-1086.1691623036|-1086.1691623036|-1086.1691623036|-1086.1691623036|-1086.1691623036|-1086.1691623036|1018.4369465101|1018.4369465101|1018.4369465101|1018.4369465101|1018.4369465101|999.70771834458|997.2863537162|992.37372635134|986.79797853407|986.79797853407|986.79797853407|981.86759744043|981.86759744043|981.86759744043|-1038.3928710809|-1038.3928710809|-1038.3928710809|-1038.3928710809|-1038.3928710809|-1038.3928710809|-1038.3928710809||-1038.3928710809|-1038.3928710809|-1038.3928710809|-1038.3928710809|-1038.3928710809|-1041.8254123121|-1051.0282359024|-1073.7644199091|-1073.7644199091|-1073.7644199091|-1073.7644199091|-1081.293799899|1029.6355542779|1029.6355542779|1029.6355542779|1029.6355542779|1029.6355542779||1029.6355542779|1007.2061714199|999.8401904665|995.22454110631|995.22454110631|995.22454110631|971.13837900701|935.59819889668||924.33133210742|918.99291098412|918.99291098412|918.99291098412|914.49212331569|901.43569257298|900.20632508109|896.36443416442|896.36443416442|896.36443416442|896.36443416442|896.36443416442|896.36443416442|896.36443416442|882.01603796046|876.74004217829|872.56178046702|872.56178046702|867.34642274114|859.6626919346|856.56965770511|855.8551752279|843.39463914211|839.27182126901||825.30202363224|805.23802967385||||-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-861.6024384339
04881|44131|/equities/fujikura-ltd.|NIKKEI225||4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4981.1966246553|4895.8157668881|4895.8157668881||4895.8157668881|4895.8157668881|4757.2428676453|4757.2428676453|4757.2428676453|4757.2428676453|4757.2428676453|4757.2428676453|4757.2428676453|4757.2428676453|4757.2428676453|4757.2428676453|4757.2428676453|4757.2428676453||4683.6582546575|4683.6582546575|4683.6582546575|4545.342505175|4423.2969795016|4423.2969795016|4423.2969795016|4423.2969795016|4423.2969795016|4423.2969795016|4423.2969795016|4342.2188661129|4273.4098512366|4162.2887235962||3990.2652484402|3802.8951347309|3802.8951347309|3802.8951347309||3802.8951347309|3802.8951347309|3802.8951347309|3802.8951347309|3802.8951347309|3802.8951347309|3802.8951347309|3802.8951347309|3802.8951347309|3802.8951347309|3656.2168163677|3483.4633069286|3483.4633069286|3483.4633069286|3483.4633069286|3483.4633069286|3483.4633069286|3483.4633069286|3444.4036743651|3391.115193739|3241.6279930433|3023.6422144926|2918.8802383251|2707.4780425834||2509.6422695371|-2869.5434087225|-2869.5434087225|-2869.5434087225|-2869.5434087225|-3207.3260096917|-3268.4869171226|-3268.4869171226|-3268.4869171226|-3268.4869171226|-3268.4869171226|-3275.6243523584|-3474.554755998|-3474.554755998|-3519.9495967051|-3519.9495967051|-3519.9495967051|3123.7492562023|3123.7492562023||3123.7492562023|3123.7492562023|3123.7492562023|3049.9991735581|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|3004.5725620971|2888.4139578857|2725.4599532063|2680.2159916127|2680.2159916127|2623.6011017919|2549.4734464354|2499.4967604596|2499.4967604596|2499.4967604596|2499.4967604596|2499.4967604596|2499.4967604596|2499.4967604596|2499.4967604596|2499.4967604596|||2467.3139753192|2467.3139753192|2467.3139753192||2467.3139753192|2467.3139753192|2467.3139753192|2467.3139753192|2467.3139753192|2467.3139753192|2467.3139753192|2467.3139753192|2467.3139753192|2467.3139753192|2467.3139753192|2383.6544170214|2315.3104633571|2267.2894037301|2175.9326708112|2125.5032972978|2125.5032972978|2065.7376883064|2065.7376883064|2065.7376883064|2065.7376883064|1997.9583345624|1997.9583345624|1997.9583345624|1997.9583345624|1951.8981495138|1928.3034994597||1848.5038882886|1827.0258328454|1827.0258328454|1827.0258328454|1827.0258328454|1827.0258328454|1827.0258328454|1827.0258328454|1827.0258328454|1827.0258328454|1766.3898142726|1740.5365634395|1740.5365634395|1740.5365634395|1740.5365634395|1654.3723005426|1654.3723005426||1653.5803339362|1637.9225932624|1631.7069052623|1631.7069052623|1601.6465614025|1573.7766190155|1573.7766190155|1528.7517989061||1485.4742210067|1175.360245563|1163.0874424733|1163.0874424733|1163.0874424733|1137.9388542956|1137.9388542956|1137.9388542956|1137.9388542956|1137.9388542956|1137.9388542956|1137.9388542956|1137.9388542956|1137.9388542956|1120.9598381063|1111.6498201181|1109.8547161951|1109.8547161951|1083.1996846613|1072.6107607347|1061.5564947342|1061.5564947342|-1123.6268587447|-1123.6268587447||-1123.6268587447|-1123.6268587447||||-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1129.4187319386
04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225||-1009.9568436059|-1015.6742706733|-1016.8603007481|-1025.4676127848|-1025.4676127848|-1025.4676127848|-1025.4676127848|-1025.5195697608|-1034.7439664009|-1039.1599626677|-1044.9629168737|-1044.9629168737|-1050.9587965263|-1057.7319961404|-1081.0355512671|-1111.1216892193|1018.3017885591|987.94643173238|979.6369146512||979.6369146512|979.6369146512|979.6369146512|979.6369146512|964.15212739022|958.94680821135|956.63821269006|956.63821269006|956.63821269006|956.63821269006|956.63821269006|944.09801410006|942.20982218254|942.20982218254||942.20982218254|942.20982218254|942.20982218254|942.20982218254|942.20982218254|942.20982218254|942.20982218254|939.98126195376|939.98126195376|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546||-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546||-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546||-1011.5091711546|-1011.5091711546|-1011.5091711546|-1011.5091711546|-1035.4546346163|-1107.1718162403|-1160.031915566|-1160.031915566|-1160.031915566|-1160.031915566|-1160.031915566|-1160.031915566|1082.1556888423|1082.1556888423|1082.1556888423|1082.1556888423|1082.1556888423|1082.1556888423|1038.5073339222||1038.5073339222|1038.5073339222|1038.5073339222|1038.5073339222|1038.5073339222|1038.5073339222|1033.563704358|-1102.0976318684|-1102.0976318684|-1102.0976318684|-1102.0976318684|-1102.0976318684|-1103.2116324889|-1103.2116324889|-1103.2116324889|-1103.2116324889|-1103.2116324889|-1103.7551018382|-1103.7551018382|-1110.1723353757|-1122.2312782417|-1122.2312782417|-1129.145864713|-1139.0183329396|-1139.0183329396|-1139.0183329396|-1150.8537032662|-1162.5596702958|-1163.7221769483|-1163.7221769483|-1163.7221769483|-1163.7221769483|-1176.6510089137|-1176.6510089137|-1176.6510089137|-1176.6510089137|-1180.5011210153|-1194.6123566836|-1225.7915074263|-1226.4905638069|-1229.7672931188|-1239.7497445911|-1239.7497445911|-1265.5552717679|-1277.8947464088|-1311.8529914713|-1311.8529914713|-1311.8529914713|-1311.8529914713|||-1311.8529914713|-1311.8529914713|-1311.8529914713||-1311.8529914713|-1334.0066170879|-1334.0066170879|-1334.0066170879|-1334.0066170879|-1340.2714644125|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1219.2948462148|1213.6294397714|1213.6294397714|1199.2549330793|1196.3388145326||1165.3823830301|1165.3823830301|1165.3823830301|1165.3823830301|1165.3823830301|1165.3823830301|1165.3823830301|1165.3823830301|1165.3823830301|1165.3823830301|1165.3823830301|1165.3823830301|1149.5409918108|1149.5409918108|1149.5409918108|1111.5455464565|1070.7728293961||1025.4142548846|1014.4047276495|981.57964976263|981.57964976263|981.57964976263|981.57964976263|981.57964976263|981.57964976263||964.27117254646|964.27117254646|929.13463616273|904.20515129192|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|901.49717067123|901.49717067123||901.49717067123|889.60761811262||||889.60761811262|884.39735345847|876.94150384275|866.4053550655|866.4053550655|866.4053550655|859.11706118388|857.7411790932|856.9297660073|856.9297660073|856.9297660073
04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225||-841.21075459921|-843.12306066579|-846.6367340731|818.46728283516|818.46728283516|818.46728283516|818.46728283516|818.46728283516|818.46728283516|818.46728283516|818.46728283516|818.46728283516|818.46728283516|816.29698092795|810.59503818266|810.59503818266|803.55004242518|792.50004713909|790.40678619902||790.40678619902|790.40678619902|781.56309577669|769.18121752965|-804.4244228029|-804.4244228029|-810.41602533655|-813.74002815172|-814.44919200468|-814.44919200468|-814.44919200468|-814.44919200468|-814.44919200468|-814.44919200468||-814.44919200468|-814.44919200468|-814.44919200468|-814.44919200468|-814.44919200468|-814.44919200468|-814.44919200468|-814.44919200468|-817.05465778298|-817.11628642553|787.23942963405|787.23942963405|787.23942963405|787.23942963405||787.23942963405|787.23942963405|787.23942963405|787.23942963405||787.23942963405|787.23942963405|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778||-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-812.64922034778|-847.27691149754|-850.87418330122|-850.87418330122|-850.87418330122|-850.87418330122|-850.87418330122|-851.58242589024|828.49357566348|828.49357566348|828.49357566348|828.49357566348|828.49357566348|828.49357566348|828.49357566348||821.27532743645|821.27532743645|821.27532743645|821.27532743645|821.27532743645|821.27532743645|821.27532743645|821.27532743645|821.27532743645|821.27532743645|821.27532743645|821.27532743645|816.75036381828|813.77818202031|811.99775558063|811.99775558063|806.16417286737|796.73796985263|-817.63213598441|-817.63213598441|-819.5912622049|-821.212513561|-821.44645866304|-821.44645866304|-821.44645866304|-821.44645866304|-821.44645866304|-821.44645866304|-821.44645866304|-821.44645866304|-821.44645866304|-821.44645866304|-824.10717629227|-825.48968164089|-825.48968164089|-825.48968164089|-825.48968164089|-825.48968164089|-825.48968164089|-825.48968164089|-825.48968164089|-825.48968164089|-827.45568348374|-827.45568348374|-827.45568348374|-827.45568348374|-827.45568348374|-827.45568348374|-827.45568348374|||-827.45568348374|-827.45568348374|-827.45568348374||-827.45568348374|-827.45568348374|-827.45568348374|-827.45568348374|-827.45568348374|-827.45568348374|-827.45568348374|-827.45568348374|-833.1729816486|-834.19220183178|-838.15800203531|-840.00889115034|-842.03989934977|-842.03989934977|-842.03989934977|-842.03989934977|-842.03989934977|-842.03989934977|-857.37766594419|-863.69740660466|-864.16378511629|-866.62642790698|843.25281526142|843.25281526142|843.25281526142|843.25281526142|842.89201695713||834.54668550792|827.94076167547|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631|826.60908283631||826.60908283631|826.60908283631|826.60908283631|819.93411697098|819.93411697098|819.93411697098|819.93411697098|819.93411697098||819.93411697098|819.93411697098|819.93411697098|816.26012996775|814.51125551973|805.29784632065|805.29784632065|798.64107862915|798.64107862915|798.64107862915|791.93453181016|782.03913828555|782.03913828555|782.03913828555|771.65459809505|765.17177566117|764.63343712095|764.63343712095|764.63343712095|757.70381902327|755.98619632503|755.98619632503|749.98466258337|743.59406953707||727.43785504119|714.2642833791||||711.90475931011|-729.91082257261|-729.91082257261|-729.91082257261|-729.91082257261|-733.23424730289|-733.31583033655|-739.62870037394|-740.14300041549|-744.60333379499|-754.00370421666
04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225||1308.9952148314|1308.9952148314|1308.9952148314|1308.9952148314|1308.9952148314|1308.9952148314|1308.9952148314|1286.8280164793|1215.349130973|1215.349130973|1215.349130973|1144.1101455255|1084.6174636118|1084.6174636118|1082.8527373464|-1218.3056628995|-1218.3056628995|-1218.3056628995|-1218.3056628995||-1218.3056628995|-1218.3056628995|-1218.3056628995|-1218.3056628995|-1218.3056628995|-1218.3056628995|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839||1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839||1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839||1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1082.7048504839|1054.5053894266|1051.1500540831|1051.1500540831|1051.1500540831|950.81424200073|950.81424200073|950.81424200073|950.81424200073|950.81424200073|950.81424200073|948.4602688897|-1246.3795139014|-1246.3795139014|-1246.3795139014||-1246.3795139014|-1246.3795139014|-1246.3795139014|-1246.3795139014|-1246.3795139014|-1404.6439043349|-1494.8821159277|-1528.924573253|-1545.6384147255|-1553.1955737352|-1553.1955737352|-1596.0506374836|-1668.9451527595|1425.111326594|1425.111326594|1425.111326594|1425.111326594|1425.111326594|1324.303441281||-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1574.3871727799|-1610.3190808665|-1653.243423185|-1653.6771308089|-1653.6771308089|-1653.6771308089|-1653.6771308089|-1653.6771308089|-1653.6771308089|-1653.6771308089|-1653.6771308089|-1653.6771308089|-1653.6771308089|-1653.6771308089|-1711.9190342321|-1728.1593015212|-1728.1593015212|-1757.6214461346|-1828.4127179273|-1858.2062319893|-1858.2062319893|-1858.2062319893|-1858.2062319893|-1858.2062319893|-1924.7320902797|-1924.7320902797|-1924.7320902797|-1924.7320902797|-1924.7320902797|-1943.6467669775|-1987.9796286681|||-1987.9796286681|-1987.9796286681|-1987.9796286681||-1987.9796286681|-1987.9796286681|-1987.9796286681|-1987.9796286681|-1987.9796286681|-1987.9796286681|-2033.9773651868|-2110.3081835409|-2163.3237070156|-2163.3237070156|-2163.3237070156|-2163.3237070156|-2163.3237070156|-2163.3237070156|-2163.3237070156|-2163.3237070156|-2193.3596744618|-2252.010749402|-2426.01194378|-2449.9530170123|-2449.9530170123|-2528.2255744581|-2530.9724344001|-2530.9724344001|-2530.9724344001|-2530.9724344001|-2530.9724344001||-2530.9724344001|-2530.9724344001|-2530.9724344001|-2679.5804826668|-2682.147863841|-2682.147863841|2006.3537072599|2006.3537072599|1966.0169225431|1966.0169225431|1748.852136159|1531.9635503451|1531.9635503451|1531.9635503451|1531.9635503451|1531.9635503451|1531.9635503451||1054.9039448279|1050.4567144416|1050.4567144416|1050.4567144416|968.78523826847|870.2058202983|705.17313366477|702.7569551417||702.7569551417|688.95217237966|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872||661.41082768747|631.67869743052||||617.84407090188|617.84407090188|617.17773786266|617.17773786266|617.17773786266|548.19748651406|527.46270451302|527.46270451302|527.46270451302|527.46270451302|527.46270451302
04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225||-360.3431400881|-360.3431400881|-360.3431400881|-364.29952575084|-364.29952575084|-364.29952575084|-364.29952575084|-364.29952575084|-364.29952575084|-364.29952575084|-371.22169527871|-378.14465403678|-378.14465403678|-378.14465403678|-378.14465403678|-378.14465403678|-378.14465403678|-378.14465403678|-378.14465403678||-378.14465403678|-378.14465403678|-378.14465403678|-378.14465403678|-378.14465403678|-378.14465403678|353.98194402616|353.98194402616|353.98194402616|353.98194402616|353.98194402616|353.98194402616|353.98194402616|353.98194402616||353.98194402616|353.98194402616|353.98194402616|353.98194402616|353.98194402616|353.98194402616|353.98194402616|349.79252348908|349.79252348908|348.49694257912|348.49694257912|341.27438064346|-367.65854206291|-367.65854206291||-367.65854206291|-367.65854206291|-367.65854206291|-367.65854206291||-367.65854206291|-367.65854206291|-367.65854206291|-373.66486674433|-373.66486674433|-379.68318527148|-381.81465030164|-391.40516700182|-395.17576131965|-395.17576131965|-395.17576131965|-395.17576131965|-396.21833648215|-396.21833648215|-396.21833648215|-396.21833648215|-396.21833648215|-396.21833648215|-396.21833648215|-396.21833648215|-396.21833648215|-396.21833648215|-396.21833648215|-396.21833648215||-396.21833648215|-396.21833648215|-396.21833648215|-396.21833648215|-396.21833648215|-428.13148498017|-429.94099623508|-429.94099623508|-429.94099623508|-429.94099623508|-429.94099623508|-429.94099623508|-431.87888470565|-436.09738852549|-436.09738852549|-437.90330530156|-437.90330530156|-437.90330530156|-437.90330530156||-437.90330530156|-437.90330530156|-437.90330530156|-438.02877197723|-438.02877197723|-445.1430799747|-445.61491354901|-445.61491354901|-446.18323727668|-451.59041639097|-451.59041639097|-455.32268487885|-456.59971093029|-456.59971093029|-456.59971093029|-456.59971093029|-456.59971093029|-456.59971093029|-456.59971093029|-456.99967881143|-469.22186534603|-472.63540594004|-478.70600660004|-480.89556288893|-485.07476899868|-485.07476899868|-486.51338113612|-486.51338113612|-486.51338113612|-486.51338113612|-486.51338113612|-486.51338113612|-486.51338113612|-486.51338113612|-486.51338113612|-486.51338113612|-486.51338113612|-486.51338113612|-499.97308797821|-499.97308797821|-499.97308797821|-504.08120886468|-513.6681590922|-513.6681590922|-516.52017676911|-539.60454096498|-539.60454096498|-539.60454096498|-539.60454096498|||-539.60454096498|-539.60454096498|-539.60454096498||-539.60454096498|-539.60454096498|-539.60454096498|-539.60454096498|-539.60454096498|-539.60454096498|-542.65375427775|-542.65375427775|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286||-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-549.26077865286|-556.36386016287|-556.36386016287|-556.36386016287|-556.36386016287|-565.90428906986|-568.52297124009|-568.52297124009|-568.52297124009|-568.52297124009|-568.52297124009||-568.52297124009|-568.52297124009|-568.52297124009|-568.52297124009|-568.52297124009|-573.35885693343|-588.39872992603|-609.88747769559||581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|564.81460031842|563.7940003538|561.74567944914|561.74567944914||553.6618660546|536.902073394||||-590.48845799628|-590.48845799628|-590.48845799628|-590.48845799628|-590.48845799628|-590.48845799628|-591.93161999587|-601.53994512465|-601.53994512465|-601.53994512465|-602.87771680517
04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225||-996.36533884648|-1001.4059320516|-1002.062146724|-1003.1997897449|-1003.1997897449|-1003.1997897449|-1005.3886552721|-1014.4336835009|-1014.4336835009|-1014.4336835009|-1021.426315001|-1037.3070166677|-1042.4173452772|-1042.4173452772|970.5901087779|970.5901087779|970.5901087779|963.9864599278|963.9864599278||963.9864599278|963.9864599278|963.9864599278|963.9864599278|963.9864599278|963.9864599278|963.9864599278|963.9864599278|963.9864599278|963.9864599278|963.9864599278|951.23977971006|951.23977971006|951.23977971006||951.23977971006|951.23977971006|951.23977971006|951.23977971006|951.23977971006|-1015.0240514925|-1015.0240514925|-1015.0240514925|-1015.0240514925|-1015.0240514925|-1015.0240514925|-1015.0240514925|-1015.0240514925|-1015.0240514925||-1015.0240514925|-1015.0240514925|-1015.0240514925|-1015.0240514925||-1017.6378349917|-1017.9911543107|-1017.9911543107|-1034.0457270119|957.55412113345|957.55412113345|957.55412113345|957.55412113345|957.55412113345|956.8732222732|956.8732222732|956.8732222732|956.8732222732|951.02866947309|951.02866947309|945.30963274788|938.89959194209|922.88843549121|922.20937276801|905.67708085334|895.0856453926|867.37293932511|846.02548813901|813.80609793224||-936.19810169141|-936.19810169141|-936.19810169141|-936.19810169141|-936.19810169141|-1023.0534463238|-1063.2681019531|-1063.2681019531|-1063.2681019531|-1070.4606196952|-1070.4606196952|-1079.2340218835|-1108.55152563|1025.8901897009|1025.8901897009|1025.8901897009|1025.8901897009|1018.5989996308|1018.5989996308||1011.7265115679|1011.7265115679|1011.7265115679|1011.7265115679|1011.7265115679|1011.7265115679|1011.7265115679|1011.5850128533|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1072.4927070409|-1078.4848235073|-1078.4848235073|-1080.4275816747|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1098.8792410597|-1102.7521494564|-1102.7521494564|-1125.1690549515|-1135.2433943906|-1136.6593271006|-1152.0472902006|-1152.0472902006|-1152.0472902006|-1152.0472902006|-1180.3858780007|1116.6100271596|1116.6100271596|-1184.8187261165|||-1184.8187261165|-1184.8187261165|-1184.8187261165||-1184.8187261165|-1184.8187261165|-1184.8187261165|-1184.8187261165|-1184.8187261165|-1184.8187261165|1096.5277970559|1096.5277970559|1096.5277970559|1096.5277970559|1096.5277970559|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1095.2122087541|1074.4024541713||1031.5582824125|1029.7314249028|1027.4317302763|1027.4317302763|1027.4317302763|1027.4317302763|1027.4317302763|1027.4317302763|1027.4317302763|1026.6212530055|1026.6212530055|1026.6212530055|1026.6212530055|1026.6212530055|1026.6212530055|1026.6212530055|1026.6212530055||1026.6212530055|1026.6212530055|1026.6212530055|1018.7339043326|1018.7339043326|1018.7339043326|1018.7339043326|1018.7339043326||1018.7339043326|1018.7339043326|1018.7339043326|1001.1487825918|994.99864732424|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|977.55057623795|941.27841804216|937.47602004685|921.30668894094|910.06298771216|899.84776412462||886.66418236069|-935.08718630173||||-935.08718630173|-935.08718630173|-935.08718630173|-935.08718630173|-939.09687366859|-941.27430407621|-946.57316579212|-946.57316579212|-946.57316579212|-946.57316579212|-959.24796199125
04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225||1327.2356143275|1327.2356143275|1327.2356143275|1327.2356143275|1327.2356143275|1327.2356143275|1327.2356143275|1327.2356143275|1327.2356143275|1325.7895474161|1325.7895474161|1325.7895474161|1325.7895474161|1325.7895474161|1325.7895474161|1325.7895474161|1325.7895474161|1325.7895474161|1325.7895474161||1325.7895474161|1325.7895474161|1325.7895474161|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361||1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1315.3135444361|1296.8483827067|1296.4243932877|1296.4243932877|1296.4243932877|1271.2523413629|1271.2523413629|1271.2523413629||1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629||1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1271.2523413629|1249.7811249935|1249.7811249935|1249.7811249935|1249.7811249935|1249.7811249935|1249.7811249935|1249.7811249935|1230.4790277705|1216.9211419673|1188.245713297||-1365.5872101188|-1365.5872101188|-1365.5872101188|-1365.5872101188|-1365.5872101188|1282.4355430633|1282.4355430633|1246.0950478481|1231.6056087201|1217.2284541334|-1286.3846245266|-1286.3846245266|-1305.816249474|-1312.6847216378|-1313.1496907087|-1328.0552118986|-1334.5873924623|-1334.5873924623|-1334.5873924623||-1334.5873924623|-1334.5873924623|-1334.5873924623|-1334.5873924623|-1334.5873924623|-1334.5873924623|-1334.5873924623|-1334.5873924623|-1338.3748805137|-1349.0832005708|-1355.5076232359|-1355.5076232359|-1355.5076232359|-1355.5076232359|-1355.5076232359|-1355.5076232359|-1355.5076232359|-1355.5076232359|-1355.5076232359|-1365.6195813732|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1259.6265963682|1253.799557825|-1362.7655076138|-1362.7655076138|-1362.7655076138|-1362.7655076138|-1362.7655076138|-1370.5993921158|-1370.5993921158|-1388.954956207|-1388.954956207|||-1388.954956207|-1388.954956207|-1388.954956207||-1388.954956207|-1388.954956207|-1388.954956207|-1388.954956207|-1388.954956207|-1388.954956207|-1390.4505632186|-1390.4505632186|-1412.7466288959|-1412.7466288959|-1412.7466288959|-1412.7466288959|-1428.7022997955|-1428.7022997955|-1428.7022997955|-1428.7022997955|-1446.7628137705|-1446.7628137705|-1446.7628137705|-1446.7628137705|-1446.7628137705|-1446.7628137705|-1446.7628137705|-1446.7628137705|-1467.914126142|-1467.914126142|-1467.914126142||-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1467.914126142|-1488.4045846022|-1510.6602492957|-1510.6602492957||-1510.6602492957|-1510.6602492957|-1510.6602492957|-1510.6602492957|-1510.6602492957|-1510.6602492957|-1526.7514848613|-1526.7514848613||-1526.7514848613|-1526.7514848613|-1526.7514848613|-1565.7501674459|1394.4072006841|1394.4072006841|1394.4072006841|1394.4072006841|1394.4072006841|1356.3977786223|1356.3977786223|1165.8864206915|1148.1862897327|1148.1862897327|1148.1862897327|-1252.1211947849|-1252.1211947849|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113||-1274.582813113|-1274.582813113||||-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113
04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225||-885.72379485409|-885.72379485409|-885.72379485409|-885.72379485409|-885.72379485409|-885.72379485409|-885.72379485409|-885.72379485409|-885.72379485409|-885.72379485409|-903.58199428232|-904.08304845522|-904.08304845522|-904.08304845522|-904.08304845522|-904.08304845522|-914.9257320673|-914.9257320673|-914.9257320673||-914.9257320673|-914.9257320673|-914.9257320673|-914.9257320673|-914.9257320673|-918.91748007477|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339||859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|859.46082998339|837.7342555371|818.81583948567|805.12871053963||791.7719990764|791.7719990764|791.7719990764|791.7719990764||791.7719990764|791.7719990764|791.7719990764|791.7719990764|791.7719990764|791.7719990764|791.7719990764|791.7719990764|791.7719990764|783.07999897378|775.7537708831|775.7537708831|775.7537708831|757.67085653678|747.9676183742|745.44980700228|745.44980700228|745.44980700228|745.44980700228|728.49978555809|-834.34794759373|-834.34794759373|-834.34794759373|-834.34794759373||-834.34794759373|-834.34794759373|-834.34794759373|-834.34794759373|-834.34794759373|-901.45470728402|-901.45470728402|-901.45470728402|-901.45470728402|-901.45470728402|-901.45470728402|-909.11634142669|859.06204183213|859.06204183213|859.06204183213|859.06204183213|859.06204183213|859.06204183213|858.14889871152||858.14889871152|858.14889871152|858.14889871152|858.14889871152|858.14889871152|858.14889871152|858.14889871152|858.14889871152|848.33210967947|-903.6899045122|-903.6899045122|-903.6899045122|-903.6899045122|-903.6899045122|-903.6899045122|-903.6899045122|-903.6899045122|-915.71100501355|-919.12333890394|-922.85926544883|-938.34362827647|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-940.47755533694|-949.53061704104|-959.98541387838|-959.98541387838|-959.98541387838|-959.98541387838|-959.98541387838|-976.03934875375|-981.82149861528|-989.30166512809|-1000.3351834757|-1006.5804734267|-1006.5804734267|-1008.2560815853|||-1010.5623128725|-1011.9411270031|-1011.9411270031||-1028.6012522257|-1039.112502473|-1042.225311695|-1042.225311695|-1045.0281241056|-1045.4756934506|-1055.9761647539|-1055.9761647539|-1073.5846275043|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|955.48944828013|944.2462324446|944.2462324446||897.70085961543|897.70085961543|897.70085961543|897.70085961543|897.70085961543|897.70085961543|897.70085961543|897.70085961543|897.70085961543|897.70085961543|897.70085961543|897.70085961543|843.38770123212|843.38770123212|843.38770123212|843.38770123212|843.38770123212||843.38770123212|843.38770123212|843.38770123212|843.38770123212|817.09744581346|811.25236805613|811.25236805613|811.25236805613||811.25236805613|811.25236805613|763.44707561792|749.33008401991|747.36676002212|742.29640002458|727.94044447176|725.69807959476|725.69807959476|719.60897732751|710.39886369724|709.60984855248|702.05809129284|702.05809129284|702.05809129284|699.91791082586|699.91791082586|699.91791082586|699.91791082586|680.96434536206|676.47450044699|676.47450044699|673.69388938554|666.77098820616||662.13443134018|653.14936815575||||652.99929795084|646.44366438982|631.77073821091|-676.15937378873|-676.15937378873|-676.15937378873|-676.15937378873|-676.15937378873|-676.15937378873|-676.15937378873|-679.3993042097
04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225||-900.89482652367|-900.89482652367|-911.04980724852|-921.99978583169|-937.07998250826|-937.07998250826|-937.40738581267|-937.40738581267|-940.67487312518|-944.02763680576|-1019.8640408953|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971||940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971||940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|940.98806547971|933.05316725891|933.05316725891|926.28129695434|-982.6512895324|-982.6512895324|-982.6512895324||-982.6512895324|-982.6512895324|-982.6512895324|-982.6512895324||-982.6512895324|-982.6512895324|-982.6512895324|-1014.7792105916|-1033.4213451017|894.7292152131|894.7292152131|894.7292152131|894.7292152131|894.7292152131|894.7292152131|894.7292152131|894.7292152131|860.06545296722|860.06545296722|860.06545296722|857.6396173864|857.6396173864|857.6396173864|857.6396173864|853.76624154044|807.85137948938|726.77931054376|681.86590060418||-742.70364340772|-742.70364340772|-742.70364340772|-742.70364340772|-742.70364340772|-811.5040482308|-841.50449803422|-846.56055337136|-847.26452274251|-847.26452274251|-847.26452274251|-847.26452274251|-868.90502526945|-874.00620403636|-874.00620403636|-891.45133781818|814.60666559049|814.60666559049|814.60666559049||814.60666559049|814.60666559049|814.60666559049|814.60666559049|814.60666559049|814.60666559049|814.60666559049|814.60666559049|814.60666559049|798.50740621166|-864.94064487568|-864.94064487568|-864.94064487568|-864.94064487568|-864.94064487568|-864.94064487568|-864.94064487568|-864.94064487568|-864.94064487568|-864.94064487568|-873.54516097298|-891.10573441442|-908.56192712714|-920.93611402899|-920.93611402899|-920.93611402899|-926.87346003221|-939.35940003579|-942.45488892866|-947.5060357144|-947.5060357144|-953.67337301599|-956.06107760402|-956.06107760402|-956.06107760402|-956.06107760402|-962.06786400446|-991.05793934532|-991.05793934532|-991.05793934532|-991.05793934532|-992.78659927257|-1085.7073325251|-1114.1748139168|-1123.1177568496|-1123.1177568496|-1123.1177568496|-1123.1177568496|-1123.1177568496|||-1123.1177568496|-1123.1177568496|-1123.1177568496||-1123.1177568496|-1141.8530631662|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1142.0845575288|-1167.0726213475|1067.1890590377|1067.1890590377|1067.1890590377|1067.1890590377|1038.8211767085|1034.6346407873|1016.9273786525|1006.9193096139|-1080.0355414712|-1080.0355414712|-1080.0355414712||-1080.0355414712|-1080.0355414712|-1080.0355414712|-1080.0355414712|-1080.0355414712|-1080.0355414712|-1080.0355414712|-1080.0355414712|-1080.0355414712|-1080.0355414712|-1080.0355414712|-1082.983934968|-1084.0932610756|-1088.270290084|-1110.8558778711|-1115.2339788577|-1115.2339788577||-1115.2339788577|-1115.2339788577|-1115.2339788577|-1115.2339788577|-1115.2339788577|-1115.2339788577|-1161.6488653974|-1166.8010683919||-1166.8010683919|-1173.515546874|1107.2692564284|1107.2692564284|1107.2692564284|1107.2692564284|1107.2692564284|1107.2692564284|1107.2692564284|1107.2692564284|1085.7436182538|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1080.1266906882|1078.8629896536||1071.2922107262|1059.158011918||||-1153.2693767444|-1153.2693767444|-1153.2693767444|-1153.2693767444|-1158.7437519382|-1172.0486132647|-1179.2463830792|-1179.2463830792|-1179.2463830792|-1199.3221990112|-1199.3221990112
04890|44239|/equities/unitika,-ltd.|NIKKEI225||-251.40666886332|-267.92181341151|-267.92181341151|-267.98534075653|-267.98534075653|-267.98534075653|-270.70593417392|-277.00115330113|-277.00115330113|-281.52010055025|-281.52010055025|-281.52010055025|-282.63344505584|-289.62153710597|-289.62153710597|-311.85726345108|-312.37933759393|-312.37933759393|-314.53259732658||-315.42197878332|-315.42197878332|-315.42197878332|-315.42197878332|-315.42197878332|-315.42197878332|-320.52442087035|288.41403852935|288.41403852935|288.41403852935|288.41403852935|288.41403852935|288.41403852935|288.41403852935||288.41403852935|288.41403852935|288.41403852935|288.41403852935|283.01559836594|281.29537931099|281.29537931099|281.29537931099|281.29537931099|280.4202213716|280.4202213716|280.10941812056|280.10941812056|280.10941812056||280.10941812056|280.10941812056|280.10941812056|280.10941812056||280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|280.10941812056|267.78824235618|251.8026861091|251.8026861091|251.8026861091||251.8026861091|242.11409567677|241.07121741864|209.69024157626|-292.28862047082|-313.04291163424|-326.26990181583|-330.29989090647|-337.68915076334|-337.68915076334|-337.68915076334|-339.87683418149|-340.29518806025|-340.29518806025|-340.29518806025|-340.29518806025|-340.29518806025|-340.29518806025|-340.29518806025||-340.29518806025|-340.29518806025|-340.29518806025|-340.29518806025|-340.29518806025|-345.09899760525|-345.09899760525|286.6841976077|286.6841976077|286.6841976077|286.6841976077|286.6841976077|286.6841976077|286.6841976077|283.76021956411|248.51135507124|242.45706119026|240.06340132252|233.68155702502|232.03506336113|229.48340373459|229.42600414954|227.36222683283|227.12469648092|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|217.78645570484|209.09606189426|200.55117988251|196.83464431391|193.53849368212|193.20943742457|188.28826380508|187.7647375612|184.16016982865|184.16016982865|183.45512045848|||183.45512045848|183.45512045848|183.45512045848||183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|183.45512045848|164.28346717609|159.3236861126|159.3236861126|159.3236861126|157.95331301591|157.95331301591|157.95331301591|157.95331301591|157.95331301591|157.95331301591|157.95331301591||157.95331301591|157.95331301591|157.95331301591|157.95331301591|157.95331301591|153.72590335101|153.25100372334|152.55667080372|150.14332562832|150.14332562832|150.14332562832|150.14332562832|150.14332562832|150.14332562832|150.14332562832|-163.77916316014|-163.77916316014||-163.77916316014|-163.77916316014|-163.77916316014|-163.77916316014|-163.77916316014|-163.77916316014|-164.31018128905|-166.83972998648||-166.83972998648|-172.76636665164|-175.61677587508|-175.61677587508|-175.61677587508|-175.61677587508|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-176.03828495289|-177.45662451386|-177.45662451386|-177.45662451386|-177.45662451386|-177.45662451386|-177.45662451386|-177.45662451386||-177.45662451386|-177.45662451386||||-177.45662451386|-177.45662451386|-177.45662451386|-177.45662451386|-179.03958397988|-179.03958397988|-179.03958397988|-179.03958397988|-179.03958397988|-179.03958397988|-179.03958397988
04891|949806|/equities/a2-corp?cid=949806|ASX200||5.2524861562055|5.2524861562055|5.1063732822517|5.0709703983841|5.0533585771584|5.0533585771584|-5.2834905535354|-5.3337384525255|-5.3337384525255|-5.3337384525255|-5.3337384525255|-5.3337384525255|-5.3337384525255|-5.4038759937238|-5.6404179986264|-5.6843531061042|-5.7115035243419|-5.8905595085783|-5.953954990458|-6.0949498633008|-6.1960555159892|-6.2114660253452|-6.2114660253452|-6.2114660253452|-6.2114660253452|-6.2771842998848|-6.3840937396537|5.8737178897099|5.8737178897099|5.8737178897099|5.8737178897099|5.8737178897099|5.8737178897099|5.8737178897099|5.8737178897099|5.8321865504799|5.7857629663213|5.6782045767283|5.6782045767283|5.6782045767283|5.6782045767283|5.6782045767283|5.6782045767283|5.6782045767283|5.6782045767283|5.6782045767283|5.1809626544752|-5.7229850184317|-5.7229850184317|-5.7229850184317|-5.753191369477|-5.753191369477|-5.8657679753205|-5.8825201410608|-5.9961335547055|-6.0628467945528|-6.0628467945528|-6.0628467945528|-6.0628467945528|-6.0628467945528|-6.1359409919792|-6.1410454502165|-6.1672724872231|-6.2696055637465|-6.2696055637465|-6.2696055637465|-6.3473395226914|-6.4242662719574|-6.5108517332968|-6.5650819182202|-6.5650819182202|-6.5650819182202|-6.5650819182202|-6.5650819182202|-6.5939800606618|-7.0308485641238|-7.0308485641238|-7.0308485641238|-7.0308485641238|-7.0308485641238|-7.0308485641238|-7.0308485641238|-7.095387102736|-7.2098748701292|6.7125551608095|6.7125551608095|6.7125551608095|6.6917281577862|6.6741421167361|6.5378313111686|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0346657329148|-7.0496283960944|-7.0820870347162|-7.163429996188|-7.2371446786275|-7.340438544524|-7.3950530037327|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.832176116261|6.7063069908189|6.5647853313075|6.493094993762|6.4101053356371|6.2295617394141|6.2282243545766|6.2282243545766|6.0313600495916|5.8815111270063|5.8750137564715|5.8750137564715|5.8533488111558|5.8031654707659|5.7562947926774|5.691716319748|5.6324627735309|5.6136266393287|5.6136266393287|5.6136266393287|5.6136266393287|-5.9895717593513|-5.9895717593513||-5.9895717593513|-5.9895717593513|-5.9895717593513|-5.9895717593513|-5.9895717593513|-5.9895717593513|-5.9895717593513|-6.1361908617375|-6.1473959452279|-6.1473959452279|-6.169884364513|-6.1937603340187|-6.2125114186648|-6.2739015932484|5.8025044596734|5.8025044596734|5.8025044596734|||5.8025044596734|5.8025044596734|5.8025044596734|5.8025044596734|5.7844491972462|5.7388323693293|5.610646900073|5.5842009846368|5.5842009846368|5.5842009846368|5.5842009846368|5.5842009846368|5.5842009846368|5.5842009846368|5.5842009846368|5.4818901026689|5.3668590149113|5.3668590149113|5.3668590149113|5.3668590149113|5.3668590149113|5.3668590149113|5.3668590149113|5.3532829001152|5.3532829001152|5.2453142486902|5.1877421140797|5.1877421140797|5.1877421140797|4.9248168330641|4.9248168330641|4.9248168330641|4.9248168330641|4.9248168330641|4.8640331551435|4.8640331551435|4.7700368348098|4.655040867167|4.6217118976705|4.5996800791546|4.4507556636383|4.4375064328037|4.3750071740506|4.2994524876671||4.2538360666784|4.2178734752373|4.1609704464493|4.0877451333534|3.897494650895|-4.2900211512708|-4.2900211512708|-4.2900211512708|-4.3194214714648|-4.3194214714648|-4.3194214714648|-4.3194214714648|-4.3194214714648|-4.3194214714648|4.0038692842413|4.0038692842413|4.0038692842413|4.0038692842413||4.0038692842413|4.0038692842413|4.0038692842413|||3.9851325497019|3.9201474967917|3.8959972663412|3.8191634597259|3.7954981500854|3.7954981500854
04892|7433|/equities/abacus-prop|ASX200||-1.2725640782453|-1.2725640782453|-1.2725640782453|-1.2725640782453|-1.2725640782453|-1.2725640782453|-1.2725640782453|-1.2818520149988|-1.2818520149988|-1.2818520149988|-1.2818520149988|-1.2818520149988|-1.2818520149988|-1.2818520149988|-1.2818520149988|-1.2818520149988|-1.2818520149988|-1.2824560981966|-1.2824560981966|-1.2933861494321|-1.2933861494321|-1.2933861494321|-1.2933861494321|-1.3020957377507|-1.3137175073175|-1.3142273708158|-1.3142273708158|-1.3142273708158|-1.3142273708158|-1.3142273708158|-1.3142273708158|-1.3142273708158|-1.3142273708158|-1.3142273708158|-1.3142273708158|-1.3205304128123|-1.3264226827569|-1.3521362977499|-1.3573736699946|-1.3588080388848|-1.3588080388848|-1.3588080388848|-1.3588080388848|-1.3603649154789|-1.3603649154789|1.2549634047009|1.2549634047009|1.2549634047009|1.2549634047009|1.2549634047009|1.2549634047009|1.2374593425303|1.2282880929343|1.2270995735671|1.2270995735671|1.2009439732792|1.1806322100165|1.1736200484231|1.1736200484231|1.1662444309609|1.1627715843935|1.1393608974193|1.1393608974193|1.1393608974193|1.1213097423652|1.1213097423652|1.1179440809301|1.1179440809301|1.0977155911714|1.0574617769752|1.0455130897666|-1.1137338880247|-1.1137338880247|-1.1137338880247|-1.1137338880247|-1.1137338880247|-1.1137338880247|-1.1137338880247|-1.1137338880247|-1.1137338880247|-1.1137338880247|-1.1216343496489|-1.1216343496489|-1.1216343496489|-1.1318159008741|-1.1577120847966|-1.1719023394878|-1.1742709182694|-1.1742709182694|-1.1742709182694|-1.1742709182694|-1.1742709182694|-1.1889121226685|-1.1939172901498|-1.1939172901498|-1.1939172901498|-1.1939172901498|-1.1939172901498|-1.1939172901498|-1.1939172901498|-1.1939172901498|-1.1939172901498|-1.1939172901498|-1.2048145409946|-1.2048145409946|-1.2048145409946|-1.2064606079928|-1.2094006813755|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2177503206731|-1.2191706973915|-1.2191706973915|-1.2191706973915|-1.2191706973915|-1.2191706973915|-1.2191706973915|-1.2191706973915|-1.2191706973915|-1.2238145375719|-1.2238145375719|-1.2238145375719|-1.2238145375719|-1.2238145375719|-1.2238145375719|-1.2238145375719|-1.2238145375719|-1.2297325732671|-1.2297325732671|-1.2297325732671|-1.2297325732671|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262||-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2339524667262|-1.2472788166606|-1.2472788166606|-1.2472788166606|-1.2626590088075|-1.2626590088075|1.1540796996531|1.1540796996531|1.1540796996531|1.1540796996531|1.1540796996531|1.1540796996531|1.1540796996531|1.1540796996531|||1.1306441229116|1.1302375869579|1.1302375869579|1.1302375869579|1.1302375869579|1.1302375869579|1.1302375869579|1.1302375869579|1.1302375869579|1.1238750899971|1.1151389838524|1.1104321944788|1.1049246509952|1.0832495579105|1.0730551027569|1.0456167750129|1.034435337624|1.0298766421983|1.0298766421983|1.0298766421983|1.0298766421983|1.0136495359275|-1.1292828634108|-1.1292828634108|-1.1292828634108|-1.1292828634108|-1.1292828634108|-1.1292828634108|-1.1292828634108|-1.1292828634108|-1.1292828634108|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672||-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.136542845352|-1.145603173953|-1.1520590450826|-1.1808989408351|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987||1.1055443472987|1.1055443472987|1.1055443472987|||1.1055443472987|1.1055443472987|1.1055443472987|1.0714381212797|1.0638201098537|1.0545224062707
04893|7722|/equities/adelaide-brighton|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1640809861758|3.1640809861758|3.1640809861758|3.1589788692901|3.1571987357084|3.1543811371228|3.1543811371228|3.1543123645144|3.154235950505|3.1541510460501|3.1540567077669|3.1539518874522|3.1438354299726|3.1437060221767|3.1435622357368|3.1434024730258|3.1432249589024|3.1430277209876|3.1428085677489|3.1425650641504|3.1422945045964|3.1419938828698|3.1416598587291|3.1412887207951|3.1408763453128|3.1404181503324|3.1399090447987|3.1393433719835|3.1387148466332|3.1280164946697|3.1272405374471|3.1263783627554|3.1204203956441|3.1176893173673|3.1176411427365|3.1176411427365|3.1168234786839||3.11591496307|3.1149055012768|3.113783877062|3.1125376279346|3.1029047998697|3.1029047998697|3.1029047998697|3.099338654336|3.0975984905127|3.0968106096978|3.0968106096978|3.0968106096978|3.0968106096978|3.0884081338653|3.0884081338653|3.0882694593417|3.0882694593417|||3.0882694593417|3.0882694593417|3.0882694593417|3.0882694593417|3.0882694593417|3.0882694593417|3.0882694593417|3.0882694593417|3.0882694593417|3.0864104950149|3.0843449790962|3.0820499614088|3.0794999417562|3.0766665865865|3.0735184141758|3.0700204448306|3.0661338122248|3.06035042932|3.06035042932|3.0553893505464|3.0498770407979|3.0487522474201|3.0425248536896|3.0425248536896|3.0425248536896|3.0425248536896|3.0425248536896|3.0425248536896|3.0425248536896|3.0425248536896|3.0425248536896|3.0425248536896|3.0425248536896|3.0425248536896|3.0194721523735|2.9944134756164|2.9806439298886|2.9806439298886|2.9806439298886|2.9806439298886|2.9761036171464|2.9761036171464|2.9757201028532|2.9757201028532||2.9757201028532|2.9757201028532|2.9757201028532|2.9719112264521|2.9632117679032|2.9632117679032|2.9632117679032|2.9632117679032|2.9632117679032|2.9632117679032|2.9632117679032|2.9360687125957|2.9189651397904|2.9082946013566|2.8928273994785|2.8820303368416|2.874478146748|2.8660868244218||2.8517631377166|2.8497368059099|2.8335964504811|||2.8220516646276|2.8028351558988|2.7914834964877|2.775537211432|2.7605968920544|2.0539964799699
04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04895|618|/equities/agl-energy|ASX200/EAFAVALUE||10.547098419401|10.547098419401|10.443442156285|10.4177137507|-11.098299233157|-11.098299233157|-11.098299233157|-11.098299233157|-11.098299233157|-11.098299233157|-11.098299233157|-11.098299233157|-11.149776900299|-11.198700209552|-11.198700209552|-11.198700209552|-11.198700209552|-11.204467248678|-11.204467248678|-11.204467248678|-11.204467248678|-11.312741703192|-11.751101752564|-11.852612994826|-12.034569977297|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|11.439015057593|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|-11.958388568918|11.276991239094|11.276991239094|11.276991239094|11.276991239094|11.276991239094|11.175545814857|10.972272849994|10.815302823337|10.549780552423|10.375312055522|10.374790630267|10.218101194088|10.116223576537|10.043986848776|-10.648883302679|-10.648883302679|-10.648883302679|-10.648883302679|-10.648883302679|-10.648883302679|-10.648883302679|-10.648883302679|-10.708053278883|-10.708053278883|-10.708053278883|-10.708053278883|-10.753392193008|-10.800236928228|-10.800236928228|-10.868596805205|-10.932885131428|-10.946406910707|-10.946406910707|-10.946406910707|10.390336111564|10.390336111564|10.390336111564|10.390336111564|10.390336111564|10.390336111564|10.390336111564|10.390336111564|10.218262557332|10.218262557332|10.218262557332|10.218262557332|10.066403049169|10.054709252292|10.054709252292|10.054709252292|10.054709252292|10.054709252292|10.054709252292|10.054709252292|10.054709252292|10.054709252292|10.005788547655|9.9753206381751|9.9612601815861|9.9612601815861|9.9096950421091|9.9096950421091|9.9096950421091|9.9096950421091|9.9096950421091|9.9096950421091|9.9071544994244|9.9071544994244|9.8610048149834|9.8566717411423|9.8440425937427|9.8440425937427|9.8440425937427|9.7760346079743|9.7760346079743|9.7760346079743|9.7760346079743|9.7711500751615|9.528500039008|9.377221909526|8.9085132652413|8.9085132652413|8.9085132652413|8.9085132652413|8.8829790934971|8.8829790934971|8.7742953193839||8.7742953193839|8.7419943161205|8.6927714687139|8.5929902460288|8.5929902460288|8.5017071364328|8.5017071364328|8.5017071364328|8.5017071364328|8.4547629559979|8.4547629559979|8.2780696247402|-8.8081941535904|-8.8081941535904|-8.8081941535904|-8.8081941535904|-8.8081941535904|||-8.8081941535904|-8.8081941535904|-8.9318829036238|8.3273359231531|8.3273359231531|8.3273359231531|8.3273359231531|8.3273359231531|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|8.2680620099658|-8.5031333144366|-8.5031333144366|-8.6707032715678|-8.8907811415857|-9.1264236517158|-9.1806971938657|-9.1806971938657|-9.1806971938657||-9.1806971938657|-9.1806971938657|-9.1806971938657|-9.2035520773516|-9.3400575564289|-9.3478419963943|-9.4206573901824|-9.4712860781012|-9.5842072917419|-9.6885634476827|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326||-9.7084024728326|-9.7084024728326|-9.7084024728326|||-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326
04896|7462|/equities/als-ltd|ASX200||15.292611958917|15.292611958917|15.292611958917|15.292611958917|15.292611958917|15.019012851115|14.447236134604|14.29637360793|14.249449254963|14.249449254963|14.249449254963|14.249449254963|14.249449254963|14.249449254963|14.249449254963|14.249449254963|14.041888027162|-14.766457913334|-14.766457913334|-14.766457913334|-14.766457913334|-14.798186211616|-14.798186211616|-14.798186211616|-14.798186211616|-14.798186211616|-14.840761878788|-14.86418001155|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-14.914698821987|-15.800220788282|-15.858274903347|-15.858274903347|-15.858274903347|-15.858274903347|-15.858274903347|-15.885305738505|-15.950895892311|-16.037661829181|-16.172052277689|15.020247109267|15.020247109267|15.020247109267|15.020247109267|15.020247109267|15.020247109267|15.020247109267|15.01105875092|15.01105875092|15.01105875092|14.880620787731|14.827911772321|14.677189351001|14.677189351001|14.677189351001|14.677189351001|14.677189351001|14.677189351001|14.677189351001|14.677189351001|14.677189351001|14.677189351001|14.677189351001|14.677189351001|14.677189351001|14.330210315826|14.279518848145|14.279518848145|14.191253776855|14.191253776855|14.191253776855|13.983059533776|13.949622328572|13.949622328572|13.949622328572|13.949622328572|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.832951482929|13.701612932591|13.676792338058|13.667547016855|13.521719276371|13.31911701573|13.31911701573|13.31911701573|13.31911701573|13.31911701573|13.31911701573|13.31911701573|13.31911701573|13.31911701573|13.007150684034|13.007150684034|12.862390291068|12.824322024289|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172||12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|||12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.784730675172|12.633312016009|12.397013802527|12.319152113831|12.319152113831|12.286779113048|12.286779113048|12.286779113048|12.286779113048|12.286779113048|12.286779113048|12.123365979983|11.699295262047|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.584676332572|-12.840751722233|-12.955083245018|-12.955083245018|-12.955083245018|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471||12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471||12.243696806354|12.243696806354|12.243696806354|||12.243696806354|12.243696806354|12.243696806354|12.243696806354|12.243696806354|12.243696806354
04897|101951|/equities/altium-ltd|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.071381674213|68.024309699185|68.001679982236|68.001679982236|67.992975859168|67.956085898615|67.929536106561|67.892391454995|67.892391454995|67.827100819813|67.804002199423|67.792778237939|67.719198686414|67.661331263442|67.511826139491|67.511826139491|67.452589465293|67.404538102848|67.343377161802|67.194974040766|67.194974040766|67.11108006347|67.100844546463|67.100844546463|67.084387177665|67.084387177665|67.084387177665|66.980153792919|66.933501925536|66.866111029594|66.810120094053|66.69235832187|66.506279279127|66.506279279127|66.506279279127|66.445311123943|66.372062647237|66.372062647237|66.372062647237|66.372062647237|66.372062647237|66.372062647237|66.340068777285|66.293427836126|66.293427836126|66.293427836126|66.293427836126|66.164368297465|65.603191642636|65.465207290511|65.445234934335|65.434701990027|65.327447333754|65.239383078086|65.222329116735|65.222329116735|65.170364990139|65.103185272111|65.095204247251|64.969117152707|64.874900136425||64.874900136425|64.874900136425|64.874900136425|64.874900136425|64.874900136425|64.874900136425|64.874900136425|64.874900136425|64.874900136425|64.78044476557|64.65827226692|64.596307960663|64.596307960663|64.596307960663|64.596307960663|64.596307960663|64.596307960663|||64.595897903612|64.542106882919|64.358650521719|64.358650521719|64.281835269358|64.21981864442|64.122020885564|64.110024952466|64.085026131266|64.011695396231|64.008544404558|63.957830913919|63.882591362416|63.802873950997|63.772188676482|63.772188676482|63.482435558775|63.400482546996|63.397475250069|63.397475250069|63.397475250069|63.397475250069|63.397475250069|63.397475250069|63.397475250069|63.397475250069|63.397475250069|63.368862796165|63.194848246417|63.063948778265|63.063948778265|49.303629887111|49.303629887111|49.303629887111|48.218089662761|48.218089662761|48.218089662761|48.218089662761|48.218089662761|47.551210812696|46.693540462098|46.693540462098|46.693540462098|46.044261101822||46.044261101822|46.044261101822|46.044261101822|46.044261101822|45.072512233632|43.838345620784|-46.791572851169|-46.791572851169|-46.791572851169|-46.791572851169|-46.791572851169|-46.791572851169|-46.791572851169|-46.791572851169|-47.668917589997|-47.668917589997|-47.97046336158|45.493682198778||45.493682198778|45.493682198778|45.493682198778|||45.493682198778|45.493682198778|45.493682198778|45.493682198778|45.493682198778|45.493682198778
04898|629|/equities/alumina-limited|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.6231810213089|-1.6404789091216|-1.6594210069562|-1.6993567128077|-1.7570629935678|-1.7871533412863|-1.7886769206349|-1.7886769206349|1.6639074394805|1.6639074394805|1.6639074394805|1.6639074394805|1.6639074394805|1.6479527166268|1.6032808280411|1.5880043712562|1.5880043712562|1.5880043712562|1.5880043712562|1.5880043712562|1.5880043712562|-1.7206362683924|-1.7206362683924|-1.7206362683924|-1.7206362683924|-1.7411236519451|-1.7620817946985|-1.7759242176562|-1.8107491731147|-1.8336101438712|-1.8863723373094|1.7574149602887|1.7574149602887|1.7574149602887|1.7574149602887|1.7574149602887|1.7574149602887|1.7493500040898|1.710388917275|1.70227129327|1.70227129327|1.70227129327|1.70227129327|1.70227129327|1.70227129327|1.6339125817213|1.596291781045|1.5667678748245|1.5667678748245|1.5667678748245|1.5667678748245|1.4686310462019|1.4654233711584|1.4642578423109|1.4642578423109|1.4642578423109|1.4642578423109|1.4642578423109|1.4642578423109|1.4642578423109|1.4642578423109|1.4246418215022|1.4246418215022||1.4246418215022|1.4246418215022|1.4246418215022|1.4246418215022|1.4246418215022|1.4091398142758|1.4091398142758|1.4091398142758|1.4091398142758|1.4091398142758|1.4091398142758|1.4091398142758|1.4091398142758|1.4091398142758|1.4091398142758|1.3382109362751|1.3356509958009|||1.288223310124|1.2127481586526|1.2040256931594|1.178084063774|1.1573568629699|1.1573568629699|1.1538510778163|1.1538510778163|1.1401317075738|1.1401317075738|1.1401317075738|1.1303323695995|1.1303323695995|1.082786919641|1.082786919641|1.0080965116814|-1.1470193053338|-1.1470193053338|-1.1470193053338|-1.1470193053338|-1.1470193053338|-1.1470193053338|-1.1470193053338|-1.1470193053338|-1.1470193053338|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0169397510993||0.98743306022082|-1.1136417812524|-1.1136417812524|-1.1136417812524|-1.1136417812524|-1.1136417812524|0.98555185295346|0.98555185295346|0.98555185295346|0.98555185295346|0.98555185295346|0.93950208135449|0.83889120494881|0.82280596326031|0.82280596326031|0.82280596326031|0.82280596326031|0.82075666862768||0.81402057872929|0.81402057872929|0.79891172566588|||0.79415359274916|0.79415359274916|0.79415359274916|0.79187738521181|0.79187738521181|0.79187738521181
04899|621|/equities/amcor-limited|ASX200||15.725980166522|15.622200625833|15.61716101309|15.61716101309|-16.09106330851|-16.09106330851|-16.09106330851|-16.09106330851|-16.124340028006|-16.124340028006|-16.124340028006|-16.124340028006|-16.124340028006|-16.124340028006|-16.124340028006|-16.124340028006|-16.266420322788|-16.266420322788|-16.266420322788|-16.362133456747|-16.788203770894|-16.892777391317|-16.892777391317|-16.892777391317|-16.892777391317|-16.892777391317|-16.892777391317|-16.892777391317|16.489420353451|16.489420353451|16.489420353451|16.489420353451|16.489420353451|16.464910757849|16.141845875657|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.563280075008|-16.773089374893|-16.809369351385|-16.809369351385|-16.832756060792|-16.832756060792|-16.832756060792|-16.924730003358|16.436852883714|16.436852883714|16.436852883714|16.436852883714|16.436852883714|16.436852883714|16.436852883714|16.436852883714|16.18372583325|16.057472652145|15.978858252309|15.975398986364|15.807109586425|15.742343522915|-16.24242077398|-16.24242077398|-16.24242077398|-16.24242077398|-16.35898237884|15.722223335678|15.722223335678|15.722223335678|15.722223335678|15.722223335678|15.722223335678|15.722223335678|15.722223335678|15.722223335678|15.722223335678|15.722223335678|15.616915868581|15.441017811895|15.42251957059|15.149465752973|14.887249818795|14.887249818795|14.887249818795|14.887249818795|14.887249818795|14.887249818795|14.571666469566|14.227613325462|14.227613325462|-14.62121260661|-14.62121260661|-14.62121260661|-14.62121260661|-14.62121260661|-14.828013981913|-14.864459662012|-14.909400150038|-14.97627790422|-15.118364365573|-15.240202194962|-15.240202194962|-15.273571772408|-15.273571772408|-15.273571772408|-15.273571772408|14.86259523133|14.86259523133|14.86259523133|14.86259523133|14.86259523133|14.86259523133|14.86259523133|14.86259523133|14.86259523133|14.86259523133|14.86259523133|14.837883586128|14.730164815418|14.730164815418|-15.183253533762|-15.183253533762|-15.348892802575|-15.544325478186|-15.548139182848|-15.575154666683|-15.576783365701|-15.576783365701|-15.576783365701|15.253199817932|15.253199817932|15.253199817932|15.253199817932|15.23216634569|15.216018473411|15.118076257468|15.024528852834|14.87503207142|14.683369349715|14.641520976222|14.575301328407|14.573945909856|13.726606110863|-14.168157158495|-14.168157158495|-14.168157158495||-14.172956536471|-14.172956536471|-14.172956536471|-14.172956536471|-14.172956536471|-14.231062754722|-14.240910687971|-14.240910687971|-14.347563669097|-14.347563669097|-14.347563669097|-14.347563669097|-14.433126207868|-14.449307279101|-14.506174860521|-14.511947765099|-14.511947765099|||-14.511947765099|-14.511947765099|-14.511947765099|-14.511947765099|-14.511947765099|-14.511947765099|-14.614386335729|13.972348513737|13.962887621075|13.923967623948|13.923967623948|13.923967623948|13.856630352072|-14.339159141417|-14.339159141417|-14.339159141417|-14.339159141417|-14.339159141417|-14.339159141417|-14.339159141417|-14.339159141417|-14.346843916438|-14.392177657436|-14.392177657436|-14.392177657436|-14.392177657436|-14.392177657436|-14.392177657436|-14.450752925156|-14.469725713993|-14.470806397625|-14.512562316466|-14.684150906022|-14.684150906022|-14.806377087595|14.011752196001|14.011752196001|14.011752196001|14.011752196001|14.011752196001|14.011752196001|14.011752196001|-14.519230644945|-14.519230644945||-14.519230644945|-14.664422928231|-14.697219508834|-14.697219508834|-14.726077126074|14.270300565887|14.270300565887|14.270300565887|14.270300565887|14.270300565887|-14.561775332363|-14.561775332363|-14.561775332363|-14.561775332363|-14.561775332363|-14.561775332363|-14.561775332363|-14.561775332363||-14.629750125575|-14.645833775918|-14.694794375121|||-14.694794375121|14.263845340517|14.263845340517|14.263845340517|14.263845340517|14.263845340517
04900|630|/equities/amp-limited|ASX200||1.4658259168702|1.451751088151|1.4452789614031|1.442967843547|1.442967843547|1.4368939638639|1.4368939638639|1.4368939638639|1.4368939638639|1.4368939638639|1.4368939638639|1.4368939638639|1.4368939638639|1.4368939638639|1.4190666102215|1.4190666102215|1.3967406907396|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.395412886389|1.2674032783595|1.2623925248879|1.258586152648|1.258586152648|1.258586152648|1.258586152648|1.2548179916265|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2496486931445|1.2354429860249|1.2301148692933|1.2301148692933|1.2292943310039|1.2124561237378|1.2124561237378|1.2124561237378|1.2124561237378|1.2124561237378|1.2124561237378|1.2124561237378|1.2124561237378|1.2062693392352|1.2062693392352|1.2062693392352|1.2062693392352|1.2062693392352|1.2062693392352|1.2062693392352|1.2062693392352|1.2062693392352|1.2062693392352|1.2062693392352|1.2062693392352|1.1972437473487|1.1815209027077|1.1811343095861|1.1752738494149|1.1752738494149|1.1301654398962|1.1122478226857|1.1122478226857|1.1122478226857|1.1122478226857|1.1122478226857|1.0990509172343|1.0990509172343|1.0990509172343|1.0990509172343|1.0990509172343|1.0990509172343|1.0990509172343|1.0990509172343|1.0990509172343|1.0990509172343|1.0895010122615|1.0756956083861|1.0727173270216|1.0669081411351|1.0662868179203|1.041985370199|1.0370478549443|1.0370478549443|1.0370478549443|1.0370478549443|1.0370478549443|1.0370478549443|1.0370478549443|1.0370478549443|1.0370478549443|1.0370478549443|1.0370478549443|1.0322753896142|-1.1122730805189|-1.1122730805189|-1.1122730805189|-1.1140717476128|-1.1140717476128|-1.1217551642876|-1.1217551642876|-1.1257001751243|-1.1259168445599|-1.1335187222706|-1.1390942700727|-1.1390942700727|-1.1390942700727|-1.1390942700727|-1.1390942700727|-1.1390942700727|-1.1391325204487|-1.1396703773397|-1.1396703773397|-1.1396703773397|-1.1396703773397|-1.1396703773397|-1.1396703773397|-1.1493559936305|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1524563241519|-1.1555070533264|-1.1627856110984|-1.1815673019548|-1.1847590092842|-1.1847590092842||-1.1919534287095|-1.1919534287095|-1.1919534287095|-1.2055038038492|1.1004058805773|1.1004058805773|1.1004058805773|1.1004058805773|1.1004058805773|1.0988036222013|1.0988036222013|1.0928373940292|1.0908438838416|1.0908438838416|1.0908438838416|1.0908438838416|1.0908438838416|||1.0908438838416|1.0648265455491|1.0447418989805|1.0447418989805|1.0447418989805|1.0447418989805|1.0319355000023|1.0314380358745|1.0314380358745|1.0314380358745|1.0314380358745|1.0314380358745|1.0312077209149|1.0312077209149|1.0312077209149|1.0312077209149|1.0312077209149|1.0312077209149|1.0312077209149|1.0312077209149|1.0312077209149|1.0300210532567|1.0300210532567|1.0300210532567|1.0300210532567|1.0300210532567|1.0300210532567|1.0300210532567|1.0300210532567|1.0300210532567|1.0119678441045|0.95593644550078|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338||0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91213922904417|0.90237689135787|0.89902989531355|0.87589174394948|0.87589174394948|0.87589174394948||0.87589174394948|0.87589174394948|0.87589174394948|||0.87589174394948|0.87589174394948|0.87589174394948|0.87589174394948|0.87589174394948|0.87589174394948
04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH||27.189908667291|27.189908667291|27.127307973983|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.492690416702|-29.546323507504|-29.653137332285|-29.727101272795|-29.727101272795|-29.727101272795|-30.048320387642|-30.048320387642|-30.048320387642|-30.048320387642|-30.048320387642|-30.048320387642|-30.307021669591|-30.514496254476|-30.514496254476|-30.514496254476|-30.514496254476|-30.514496254476|-31.382773849205|29.509238378987|29.509238378987|29.509238378987|29.509238378987|29.509238378987|29.071931036297|28.768013401256|28.768013401256|28.768013401256|28.768013401256|28.102791701672|-30.014055377593|-30.014055377593|-30.014055377593|-30.014055377593|-30.014055377593|-30.232838876105|-30.402746896677|-30.402746896677|-30.402746896677|-30.402746896677|-30.402746896677|-30.402746896677|-30.402746896677|-30.402746896677|-30.629162184323|-30.669902448219|-31.2447874087|-31.2447874087|-31.2447874087|-31.2447874087|-31.943652049027|-32.073502636974|-32.391113388345|-32.539707633945|-32.539707633945|-32.670441441444|-32.670441441444|-32.829934761157|-33.219928605943|-33.547751541968|-33.547751541968|-33.793889491686|-33.8851556435|-34.172598714049|-34.172598714049|-34.31900031745|-34.488581759688|-34.488581759688|-34.535708647163|-34.535708647163|-34.535708647163|-34.535708647163|-34.535708647163|-34.535708647163|-34.535708647163|-34.535708647163|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.550730342735|-34.59930778943|-34.59930778943|-34.59930778943|-34.59930778943|-34.59930778943|-35.030622020943|-35.239579217945|-35.408977315729|-35.891084456781|-36.158983204474|-36.258839164565|-36.258839164565|-36.258839164565|-36.423153915217|-36.649542655242|-36.649542655242|-36.772824858838|-37.052892971324|-37.052892971324|-37.052892971324|-37.052892971324|-37.052892971324|-37.052892971324|-37.185436778915|-37.538539627804|-37.647266524383|-37.915852380404|-38.000947131723|-38.167536221405|-38.167536221405|-38.167536221405|-38.167536221405|-38.222234412215|-38.222234412215|-38.222234412215|-38.222234412215|-38.222234412215|-38.222234412215|-39.448593638762|-40.622880218674|-40.866534813962||-40.99662573394|-40.99662573394|-40.99662573394|-40.99662573394|-40.99662573394|-40.99662573394|-41.312919008035|-41.593171439664|-41.593171439664|-41.921856493968|39.508794226645|39.508794226645|39.508794226645|39.508794226645|38.83532631662|38.657314959107|38.657314959107|||38.657314959107|38.657314959107|38.657314959107|38.657314959107|38.408127774726|38.238474516881|37.654415824692|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|37.244121316136|36.759946137734|36.622993767337|36.109196888159|36.020029530206|35.996635122267|35.996635122267|35.996635122267|35.996635122267|35.742046218413|34.971706873066|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748||-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|-36.435540474748|34.594539381778|34.594539381778|34.594539381778|34.594539381778|34.594539381778|34.594539381778|34.594539381778|34.594539381778|34.594539381778|34.560561632355|34.384335546385|34.384335546385||34.173272058578|34.128377045638|34.128377045638|||33.946864116465|33.732053743771|33.463284584076|33.416093732146|33.416093732146|33.416093732146
04902|7689|/equities/ansell-limited|ASX200||31.421998562116|31.362219242805|31.269901775717|31.269901775717|31.009336391422|30.838271785955|30.838271785955|30.838271785955|30.805855937777|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.545244274529|-32.735918893235|-32.735918893235|-32.812687226818|-32.859199038094|-32.859199038094|-32.859199038094|-32.859199038094|-32.859199038094|-32.859199038094|31.19521489292|31.19521489292|31.19521489292|31.19521489292|31.19521489292|31.19521489292|31.008570195895|30.721190878265|30.609100602858|30.573735759573|30.573735759573|30.456373583296|30.184859155525|30.086951975254|30.086951975254|30.086951975254|30.086951975254|30.003795323422|30.003795323422|30.003795323422|29.925883807132|29.51764958588|29.051831915288|28.920369786585|28.780398405568|28.780398405568|28.780398405568|28.780398405568|28.780398405568|28.780398405568|28.780398405568|28.780398405568|28.498777112449|27.96419600324|27.953438835109|27.953438835109|27.953438835109|27.638129318899|27.638129318899|27.638129318899|27.638129318899|27.638129318899|-27.507187382813|-27.507187382813|-27.507187382813|-27.507187382813|-27.507187382813|-27.507187382813|-27.507187382813|-27.507187382813|-27.535763864645|-27.545848030656|-27.818164872692|26.1759080068|26.1759080068|26.004341034506|25.97787061046|25.97787061046|25.97787061046|25.97787061046|25.97787061046|25.64596701011|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.235480100677|25.172755116407|25.000809020692|25.000809020692|24.762288008458|24.492858453006|24.492858453006|24.492858453006|24.492858453006|24.492858453006|24.480813067895|24.480813067895|-25.726368400555|-25.726368400555|-25.726368400555|-25.726368400555|-25.726368400555|-25.726368400555|24.481960350836|24.481960350836|24.481960350836|24.481960350836|24.481960350836|24.481960350836|24.481960350836|24.481960350836|24.481960350836|24.426622556938|-26.239173802329|-26.239173802329|-26.239173802329|-26.239173802329|-26.239173802329|-26.239173802329|-26.239173802329|-26.295192939918|-26.554103143658|-26.620903646918|-26.620903646918|-26.620903646918|-26.620903646918|-26.620903646918||-26.620903646918|-26.620903646918|-26.620903646918|-26.620903646918|-26.762116286458|24.838055986627|24.838055986627|24.838055986627|24.838055986627|24.838055986627|24.614403857103|24.614403857103|24.614403857103|23.210513974827|23.210513974827|23.210513974827|23.210513974827|||23.210513974827|23.001683236936|22.681869614764|-24.325590287082|-24.325590287082|-24.325590287082|-24.325590287082|-24.325590287082|-24.325590287082|-24.325590287082|-24.325590287082|-24.644892436767|-24.644892436767|-24.644892436767|-24.644892436767|-24.644892436767|-24.644892436767|-24.72432510776|-25.120917769744|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.449238198315|23.340191597786|23.340191597786|23.340191597786|23.340191597786|23.340191597786|23.340191597786|23.340191597786||23.300768369929|23.098076072551|-24.652508159685|-24.652508159685|-24.652508159685|-24.652508159685|-24.850010443847|-25.072232830436|24.265312335285|24.265312335285|24.265312335285|24.265312335285|24.265312335285|24.265312335285|24.265312335285|24.265312335285|24.265312335285|24.265312335285||24.197114105323|24.197114105323|24.125681156692|||23.945386285939|23.945386285939|23.945386285939|23.945386285939|23.945386285939|23.945386285939
04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE||30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.974020951412|30.84613417853|30.633869364306|30.633869364306|30.633869364306|30.633869364306|30.633869364306|30.633869364306|30.633869364306|30.633869364306|30.633869364306|30.633869364306|30.633869364306|30.486995726101|30.486995726101|30.486995726101|30.486995726101|30.486995726101|30.486995726101|29.96277197784|-31.160382313576|-31.160382313576|-31.160382313576|-31.160382313576|-31.160382313576|-31.160382313576|-31.160382313576|-31.160382313576|-31.408201477093|-31.478003366305|-31.688336645579|30.307793654211|30.307793654211|30.307793654211|30.307793654211|30.307793654211|30.307793654211|30.299215251878|30.12246082301|30.081321452379|30.081321452379|30.081321452379|30.081321452379|30.081321452379|30.081321452379|30.081321452379|29.994285964082|29.994285964082|29.485029949342|29.485029949342|29.485029949342|29.186143625218|28.974048442795|28.726164732988|28.716927893526|28.716927893526|28.716927893526|28.716927893526|28.716927893526|28.522696794808|28.444108236432|28.172897591194|28.057942035022|27.539935564799|-28.98271877314|-28.98271877314|-28.98271877314|-28.98271877314|-28.98271877314|-28.98271877314|-29.201630507855|-29.455979677205|-29.667902952148|-29.667902952148|-29.667902952148|-29.667902952148|-30.343780735812|28.967069041048|28.967069041048|28.967069041048|28.967069041048|28.967069041048|28.967069041048|28.967069041048|28.87229907437|28.764777050237|28.597529051282|28.397877001441|28.397877001441|28.324307838719|28.02617562219|-29.190459030858|-29.190459030858|-29.190459030858|-29.190459030858|28.175880017989|28.175880017989|28.175880017989|28.175880017989|28.175880017989|28.175880017989|28.175880017989|28.175880017989|28.175880017989|28.175880017989|28.050699091744|27.904160461831|27.904160461831|27.904160461831|27.904160461831|27.904160461831|27.904160461831|27.904160461831|27.904160461831|-29.004358664551|-29.004358664551|-29.004358664551|-29.004358664551|-29.004358664551|-29.278773369551|-29.278773369551|-29.278773369551|-29.278773369551|-29.278773369551|-29.278773369551|-29.278773369551|-29.278773369551|-29.278773369551|-29.278773369551|-29.278773369551|27.806921337858|27.806921337858|27.806921337858|27.786939701935|27.786939701935|-29.070402438331|-29.070402438331|-29.070402438331|-29.070402438331|-29.070402438331|-29.189891187006|-29.269879384895|-29.292643807619||-29.386664476931|-29.386664476931|-29.386664476931|-29.386664476931|-29.597404787871|-29.639339365267|-29.721766063133|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|||28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.561197071272|28.109663624452|27.926849412573|27.770388020026|27.768764695577|27.521961540041|27.402297401205|27.402297401205|27.342739788123|27.342739788123|27.342739788123|27.342739788123|27.342739788123|27.342739788123|27.342739788123|27.342739788123|27.342739788123|27.342739788123|27.342739788123|26.92026680424|26.79251881125|26.627799145408|26.564221187904|26.256911909663|26.196311506326|26.196311506326|26.122845579844|26.089273904939|26.055858796592|26.000955044953||25.831317848259|25.831317848259|25.831317848259|25.573686434487|25.320688300755|25.320688300755|25.320688300755|25.320688300755|25.320688300755|25.320688300755|25.320688300755|25.259338253088|25.259338253088|25.259338253088|25.259338253088|25.259338253088|25.259338253088|25.259338253088||25.182844172544|25.182844172544|25.182844172544|||25.010937914393|24.953998017632|24.953998017632|24.775553836119|24.726422968337|24.726422968337
04904|7374|/equities/ap-eagers|ASX200||11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|11.08846952362|10.978299373203|10.944599412491|10.944599412491|10.944599412491|10.944599412491|10.944599412491|10.944599412491|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.943128177304|10.891808956617|10.684788193696|10.59039533677|10.59039533677|10.59039533677|10.550765780047|10.550765780047|10.461406367173|10.337935167925|10.337935167925|10.337935167925|10.337935167925|10.337935167925|10.304372158731|10.302635818814|10.286817716332|10.167575331498|-10.869098851876|-10.869098851876|-10.869098851876|-10.869098851876|-10.869098851876|-10.869098851876|-10.869098851876|-10.869098851876|-10.869098851876|-10.869098851876|-10.869098851876|-10.869098851876|-10.940109939263|-11.0644395962|-11.0644395962|-11.0644395962|-11.0644395962|-11.0644395962|-11.0644395962|-11.0644395962|-11.0644395962|-11.07104393008|10.026004960772|10.026004960772|10.026004960772|10.026004960772|10.026004960772|9.9911162352528|9.9890180667203|9.8905753647797|-10.619389454881|-10.619389454881|-10.619389454881|-10.619389454881|-10.619389454881|-10.619389454881|-10.849877428522|-10.854109818093|-10.854109818093|-10.854109818093|-10.854109818093|-10.854109818093|-10.854109818093|-10.854109818093|-10.854109818093|-10.854109818093|-10.854109818093|-10.854109818093|-10.854109818093|-10.854109818093|-10.854109818093|-10.854109818093|-10.854109818093|-10.854109818093|-10.854109818093|-10.854109818093|-10.854109818093|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.90061412384|-10.909194379048|-10.909194379048|-10.909194379048|-10.909194379048|-10.909194379048|-11.03743770939|-11.038997836832|-11.038997836832|-11.188886479011|-11.268880616642|-11.268880616642|-11.268880616642|-11.527367762964|-11.791484825274|-11.791484825274|-11.791484825274|-11.791484825274|-11.791484825274|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-12.979988625594|-13.106931901584|-13.298813211266|-13.382837150737|-13.382837150737|-13.382837150737||-13.684260198978|-13.684260198978|-13.684260198978|-13.684260198978|-13.684260198978|-13.684260198978|-13.684260198978|-13.951955766046|-14.162728595031|-14.376920805257|-14.441674602256|-14.441674602256|-14.441674602256|-14.441674602256|-14.509083046102|-14.6550918835|-14.880551555792|||-14.880551555792|-14.880551555792|-14.91922392121|-15.001950049998|-15.001950049998|-15.001950049998|-15.001950049998|-15.001950049998|-15.001950049998|-15.001950049998|-15.447722409171|14.026975077609|13.824416922441|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-15.202370693837|-15.202370693837|-15.202370693837||-15.224241558326|-15.224241558326|-15.224241558326|-15.224241558326|-15.224241558326|-15.224241558326|-15.225328947306|-15.225328947306|-15.235178730936|-15.235178730936|-15.235178730936|-15.235178730936|-15.235178730936|-15.235178730936|-15.246864449151|13.963079820182|13.963079820182|13.963079820182||13.963079820182|13.963079820182|13.963079820182|||13.963079820182|13.963079820182|13.963079820182|13.607311074497|13.455900846324|13.369889986076
04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE||6.9050729043467|6.9050729043467|6.8450810652291|6.8255941903781|6.8255941903781|6.7926045298787|6.7805612941108|6.7805612941108|6.7561789507691|6.6490877993707|-7.0645159709431|-7.0645159709431|-7.0645159709431|-7.1052956038026|-7.1664398967456|-7.2161602163549|-7.2161602163549|-7.2739296294873|-7.2739296294873|-7.2739296294873|-7.2739296294873|-7.409644084686|-7.496826866726|-7.5098074580342|-7.518155300883|-7.518155300883|-7.518155300883|-7.5223944587482|-7.5676606411153|-7.6443452299098|-7.6698281434355|-7.8082702449712|-7.8082702449712|-7.8082702449712|-7.8082702449712|-7.8082702449712|-7.8082702449712|-7.8082702449712|-7.8082702449712|7.4326487610564|7.4326487610564|7.4326487610564|7.4326487610564|7.4326487610564|7.4326487610564|7.4326487610564|7.3540542202775|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.6631172334923|-7.7351301947979|-7.8384780927663|-7.9510866054964|-7.9695407692008|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0223452364952|-8.0937171021601|-8.1430079141293|-8.1430079141293|-8.1430079141293|-8.1430079141293|-8.1430079141293|-8.1430079141293|-8.1430079141293|-8.1430079141293|-8.1430079141293|-8.1430079141293|-8.1430079141293|-8.1966752386793|-8.242972729019|-8.248302933697|-8.2753365272991|-8.275929476896|-8.3660855671985|-8.3660855671985|-8.3665566117213|-8.3665566117213|-8.6422849927396|-8.7030949895085|-8.7041695333395|-8.7041695333395|-8.7041695333395|-8.7144711192135|-8.7144711192135|-8.7144711192135|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.7274944821942|-8.851105058629|8.5371481858016|8.5371481858016|8.5371481858016|8.5371481858016|8.5371481858016|8.5371481858016|8.5371481858016|8.5371481858016|8.5371481858016|8.4985473669018|8.4985473669018|8.4794978076049|8.4119415739983|8.2932683074705|-8.5969261546868|-8.5969261546868|-8.5969261546868|-8.5969261546868|-8.5969261546868|-8.6271401400851|-8.6419195515071|-8.6419195515071|-8.6419195515071||-8.6419195515071|-8.6419195515071|-8.6419195515071|-8.6419195515071|-8.6419195515071|-8.6419195515071|-8.6419195515071|8.2686522325809|8.2686522325809|8.2686522325809|8.2686522325809|8.1748918781606|8.1398796251447|8.1054219858548|8.09408019833|8.0567556890319|8.0463954643486|||8.0351615168516|7.9777301478612|7.9777301478612|7.9460498616512|7.9460498616512|7.9460498616512|7.9144995792503|7.9094441846338|7.844382228159|-8.2317512891318|-8.2317512891318|-8.2317512891318|-8.2317512891318|-8.2317512891318|-8.2317512891318|-8.2317512891318|-8.2317512891318|-8.2317512891318|-8.2939520821191|-8.2939520821191|-8.334306047679|-8.334306047679|-8.334306047679|-8.334306047679|-8.334306047679|-8.334306047679|-8.334306047679|-8.334306047679|-8.4070064738073|-8.4643904489105|-8.4643904489105|-8.4826566159532|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253||-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5590773405923|-8.6250857051097|-8.6518960391399|-8.6518960391399|-8.7376625708867|-8.8140689721957|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365||8.4421818361365|8.4421818361365|8.4421818361365|||8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365
04906|947527|/equities/appen-ltd|ASX200||-2.8117847772082|-2.8117847772082|-2.8117847772082|-2.8117847772082|-2.8117847772082|-2.8117847772082|2.1577261785314|2.1577261785314|2.1577261785314|2.1577261785314|2.1577261785314|2.1516681340061|2.1516681340061|2.1285200810788|2.0000224087369|1.7633582324597|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.7289351059955|1.61507157584||1.61507157584|1.61507157584|1.61507157584|1.61507157584|1.61507157584|1.61507157584|1.61507157584|1.5292463026661|1.4475396847089|1.4475396847089|1.4475396847089|1.4475396847089|1.4475396847089|1.4022663539604|1.3180737237087|1.2423041374541|1.1828379532868|1.1298924968044|1.1298924968044|1.0818250096948|0.98563886098413|-1.3904582439628|-1.3904582439628|-1.3904582439628|-1.3904582439628|-1.3904582439628|-1.3904582439628|-1.4349535867866|-1.4774484783738|-1.5882760584718|1.0016841292918|1.0016841292918|1.0016841292918|1.0016841292918|1.0015934905013|0.91538165902651|0.87605763481915|0.87605763481915|0.7870084555818|0.74945385609218|0.67689318297249|0.60543686083006|0.60406304902717|0.60406304902717|0.60406304902717|0.60406304902717|0.60406304902717|0.60406304902717|0.60406304902717|0.60406304902717|0.60406304902717|0.60406304902717|0.49090335774073|-0.50459460101441|-0.50459460101441|-0.50704956145105|-0.5206761783484|-0.5206761783484|-0.5206761783484|-0.5206761783484|-0.5206761783484|-0.5206761783484|-0.5206761783484|-0.5206761783484|-0.5206761783484|-0.5206761783484|-0.5206761783484|-0.52826345919809|-0.52826345919809|-0.52826345919809|-0.52826345919809|-0.52826345919809|-0.52826345919809|-0.52826345919809|-0.52826345919809|-0.52826345919809|-0.52826345919809|-0.52826345919809|-0.54070938526746|-0.55490231604983|-0.55490231604983|-0.55490231604983|-0.55490231604983|-0.55490231604983|-0.55490231604983|-0.57016923793609|-0.57268804718449|-0.5829867169746|-0.58942968817644|-0.60269965035045|-0.60855517235425|-0.60922798014379|-0.63608666036633|-0.6526687318664|-0.6526687318664|-0.66268747985156|-0.67993052734039|-0.69355442888195|-0.69355442888195|-0.69355442888195|-0.69355442888195|-0.7017271261155|-0.7121275741511|-0.7121275741511|-0.7121275741511|-0.7121275741511|-0.7121275741511|-0.7121275741511|-0.7121275741511|-0.7121275741511|-0.7121275741511|-0.73125283460412|-0.74666982602846|-0.7712997961019|-0.77422200838444|-0.78413557122943|0.61861730801737|0.61861730801737|0.61861730801737|0.61861730801737||0.61861730801737|0.61861730801737|0.61861730801737|0.61861730801737|0.61861730801737|0.61861730801737|0.61861730801737|0.61861730801737|0.61861730801737|0.55679703407459|-0.80598378649971|-0.80598378649971|-0.80598378649971|-0.80598378649971|-0.80598378649971|-0.80598378649971|-0.83998200817927|||-0.86275777136864|-0.88584195480944|-0.90721229290523|-0.90721229290523|-0.92884698483192|-0.99566332800347|-1.0762926152807|0.73668171618891|0.73668171618891|0.73668171618891|0.73668171618891|0.73668171618891|0.73668171618891|0.57325746124003|0.5725082888097|0.50473140499|0.4408126939337|0.42923020288301|0.42923020288301|0.42923020288301|0.42923020288301|0.3908113458085|0.31090148878627|0.30794610130051|0.30244010904607|0.29307419698397|0.29307419698397|0.27452689620035|-0.38316381621541|-0.38316381621541|-0.38316381621541|-0.38316381621541|-0.38316381621541|-0.38316381621541|-0.38316381621541|-0.38867806936817|-0.38867806936817|-0.38867806936817|-0.39783673811309|-0.42620749361373|-0.44175833007867|-0.45140131134145|-0.45140131134145|-0.45140131134145||-0.45140131134145|-0.45140131134145|-0.45140131134145|-0.46461257689919|-0.57067909810677|-0.57067909810677|-0.59867122574796|-0.60769024440701|-0.61576693366032|-0.64029658845246|-0.65088010153407|-0.65088010153407|-0.65088010153407|-0.68792234550177|-0.72852484595179|-0.73752759244044|-0.75689911868188|-0.75689911868188||-0.75689911868188|-0.75689911868188|-0.75689911868188|||-0.75689911868188|-0.75689911868188|-0.75689911868188|-0.75689911868188|-0.75689911868188|-0.75689911868188
04907|7778|/equities/arb-corp|ASX200||-44.15184518725|-44.15184518725|-44.15184518725|-44.15184518725|-44.15184518725|-44.15184518725|-44.15184518725|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.186278204288|-44.810310209422|-44.816454609929|-45.041618462733|-45.746797478124|-46.296603629526|-46.296603629526|-47.023793027474|-47.023793027474|-47.023793027474|-47.120655476817|-47.120655476817|-47.120655476817|-47.120655476817|-47.120655476817|-47.120655476817|-47.120655476817|-47.120655476817|-47.321284015718|-48.875318641732|44.669873097538|44.669873097538|44.669873097538|44.421248174375|43.82416357008|43.347403780259|42.358226846365|42.112997801103|42.112997801103|41.263329169262|40.715976321739|40.715976321739|40.715976321739|40.715976321739|39.679975284517|39.555849841875|39.555849841875|39.555849841875|39.555849841875|39.555849841875|39.555849841875|39.555849841875|39.555849841875|39.476499561515|39.472381846341|39.472381846341|39.472381846341|39.472381846341|39.472381846341|39.472381846341|39.472381846341|39.472381846341|-41.716241690091|-41.716241690091|-41.716241690091|-41.716241690091|-41.716241690091|-41.716241690091|-41.716241690091|-41.716241690091|-41.753601123416|-41.995390416873|-42.89654361064|40.168495963449|40.168495963449|38.631107355086|38.521214188047|38.521214188047|38.521214188047|38.521214188047|38.521214188047|38.521214188047|38.376430348744|38.376430348744|38.376430348744|38.376430348744|37.896033847983|37.841146456594|37.406552618736|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.165226007864|-39.463581540169|-39.463581540169|-39.695646791527|-40.221829658161|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.369218105374|-40.565519167647|-40.783136454293|-40.783136454293|-40.783136454293||-40.783136454293|-40.783136454293|-40.783136454293|-40.783136454293|-40.896094558501|-40.896094558501|-41.450660544262|38.999621452302|38.999621452302|38.999621452302|38.999621452302|38.999621452302|38.999621452302|38.999621452302|38.999621452302|38.999621452302|38.999621452302|||38.999621452302|38.74411767904|38.74411767904|38.74411767904|38.74411767904|38.74411767904|38.74411767904|38.74411767904|38.74411767904|38.74411767904|38.74411767904|38.74411767904|38.455174828644|38.455174828644|38.455174828644|38.002544217488|38.002544217488|38.002544217488|38.002544217488|37.87004916445|37.608389401608|36.654085655344|36.654085655344|36.654085655344|36.382872178966|36.045968350232|35.070245010389|34.888605787504|33.787872908685|33.787872908685|33.787872908685|33.776696950532|33.776696950532|33.420773168777|33.051138608958|32.648750185115|32.648750185115|32.343611054004|31.794011332791|-34.847353218319|-34.847353218319|-34.847353218319|-34.847353218319|-34.847353218319||-34.847353218319|-34.847353218319|-34.847353218319|-34.847353218319|-34.847353218319|-34.847353218319|-35.007286293421|-35.007286293421|-36.050951296648|33.680076705471|33.680076705471|33.680076705471|33.680076705471|33.680076705471|33.680076705471|33.680076705471|33.680076705471|33.680076705471||33.548752197363|33.548752197363|33.548752197363|||33.548752197363|33.548752197363|33.548752197363|33.548752197363|33.225279685234|33.116979674471
04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH||64.294036142837|64.294036142837|64.294036142837|64.294036142837|64.294036142837|64.294036142837|64.294036142837|64.294036142837|64.294036142837|63.154237302747|63.154237302747|62.68137776477|61.738087541703|61.738087541703|61.738087541703|60.613988539514|59.626098470486|59.372886477353|58.552082898736|58.552082898736|57.941459864893|57.941459864893|57.263844828384|56.772051021541|56.011606270879|56.011606270879|56.011606270879|56.011606270879|56.011606270879|56.011606270879|55.934081180117|55.934081180117|55.666191625583|55.666191625583|55.666191625583|55.666191625583|55.666191625583|55.134660032047|54.743134126218|54.743134126218|54.743134126218|54.743134126218|54.743134126218|54.743134126218|54.743134126218|54.309090272531|54.309090272531|54.309090272531|54.309090272531|54.309090272531|54.309090272531|54.29121127829|53.521345305277|53.511493868114|52.554439114731|52.188821950667|51.767024109886|51.656693006142|51.465213272951|51.364461184017|51.364461184017|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|51.358448964945|50.790500833582|50.589444692478|-53.871237704518|-53.871237704518|-53.871237704518|-53.871237704518|-53.871237704518|-53.871237704518|-53.871237704518|-54.229710205134|52.05640572906|52.05640572906|51.377118739822|50.945686191694|50.899649984722|50.87978878127|50.87978878127|50.87978878127|50.87978878127|50.87978878127|50.87978878127|50.87978878127|50.87978878127|50.87978878127|50.87978878127|50.204207527488|49.381063792275|48.783404188207|48.595253402867|48.595253402867|48.16083678369|47.680373288573|47.384965851205|47.384965851205|47.304526261216|47.304526261216|47.046389225242|47.046389225242|46.945988579059|46.633907124862|46.633907124862|46.633907124862|45.871564438459|45.685072530769|44.869526136211|44.675280156317|44.675280156317|44.48534532852|44.48534532852|44.433697810229|44.433697810229|-46.445606377018|-46.445606377018|-46.445606377018|-46.445606377018|-46.445606377018|-46.445606377018|-46.911508933584|43.91262600791|43.91262600791|43.91262600791|43.91262600791|43.91262600791|43.91262600791|43.701250424777|43.307499531016|42.006668332666|-41.532159589032|-41.532159589032|-41.532159589032|-41.532159589032|-41.532159589032|-41.532159589032|-41.532159589032|-41.532159589032|-41.532159589032|-41.532159589032|-41.783511027473|-42.030290454381|-42.089756187334|-42.089756187334||-42.089756187334|-42.089756187334|-42.089756187334|-42.089756187334|-42.089756187334|-42.226953065544|-43.201114439853|-43.201114439853|-43.57234909787|-43.669275631002|-44.094750440048|-44.094750440048|-44.094750440048|-44.094750440048|-44.543612625783|-44.973457498225|-45.286305615529|||-45.286305615529|-45.539781779299|-45.616980890709|-46.275535535236|-46.880038949538|-47.011018676588|-47.011018676588|-47.011018676588|-47.16390982715|-47.440454176705|44.320191806817|44.320191806817|44.320191806817|44.320191806817|44.320191806817|44.320191806817|44.320191806817|44.320191806817|44.320191806817|44.320191806817|43.937992566453|43.304434557343|43.021594757929|42.844272978984|42.656888479344|42.656888479344|42.656888479344|42.551246023134|42.551246023134|42.551246023134|42.431680035071|42.431680035071|42.431680035071|42.431680035071|42.431680035071|42.431680035071|42.431680035071|42.431680035071|42.431680035071|42.358811828247|42.218327298074|42.218327298074|42.218327298074|41.652585734161||41.54481584632|41.464217622628|41.464217622628|41.186353956715|39.759281673979|-41.606636899601|-41.606636899601|-41.606636899601|-41.606636899601|-41.606636899601|-41.606636899601|-41.606636899601|-41.606636899601|-41.606636899601|39.625654445353|39.625654445353|39.625654445353|39.625654445353||39.625654445353|39.625654445353|39.625654445353|||39.625654445353|39.625654445353|39.625654445353|39.082395803335|-41.140097076809|-41.140097076809
04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE||-69.354716467519|-69.763019534901|-69.818911628541|66.004061428342|66.004061428342|64.828403808048|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.203239077829|-67.382701920019|-67.382701920019|64.765982852171|64.765982852171|64.765982852171|64.765982852171|64.765982852171|64.765982852171|64.765982852171|64.765982852171|64.765982852171|64.284980811223|64.142204749965|63.696335355864|63.050374923399|62.829747998898|62.829747998898|62.829747998898|62.621388157413|61.941544329905|61.3161567977|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.569127851531|-64.650140556809|-65.794013763157|-65.794013763157|-65.794013763157|-65.870571110742|-66.177299682848|62.62448885713|62.62448885713|62.62448885713|62.62448885713|62.62448885713|62.62448885713|61.98221252002|-64.813262824052|-64.813262824052|-64.813262824052|-64.813262824052|-65.390847819639|62.878507620781|62.878507620781|62.878507620781|62.878507620781|62.878507620781|62.878507620781|62.878507620781|62.878507620781|62.878507620781|62.878507620781|62.878507620781|62.878507620781|62.878507620781|62.542785651915|62.247538256902|61.208379401387|60.544309869542|59.0331235099|58.827082228678|58.309533834477|58.284672595861|58.284672595861|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-61.286798998107|-62.234776545883|-64.437775244164|-64.437775244164|-64.437775244164|-64.437775244164|-64.437775244164|-64.437775244164|-64.437775244164|-64.437775244164|-64.437775244164|-64.437775244164|-65.148082960367|-65.30898581174|-65.30898581174|-65.30898581174|-65.30898581174|-65.30898581174|-65.30898581174|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013||-65.372327050013|-65.372327050013|-65.372327050013|-65.372327050013|-65.979488078189|-65.979488078189|-65.979488078189|-66.560538411325|-66.560538411325|-66.560538411325|-66.560538411325|-66.560538411325|-66.858376105831|-66.950971162106|-68.114284865386|-68.114284865386|-68.200604410011|||-68.200604410011|-68.200604410011|65.356575554916|65.356575554916|65.356575554916|65.356575554916|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.829799255335|-67.944258035996|64.420005604776|64.420005604776|64.307342603908|64.307342603908|64.307342603908|63.860943732304|63.860943732304|63.860943732304|63.860943732304|63.860943732304|63.860943732304|63.860943732304|63.860943732304|63.860943732304|63.860943732304||63.860943732304|63.480492628992|63.375550841159|62.982831317922|62.583700531877|62.542251433002|62.542251433002|62.542251433002|62.542251433002|61.968612711813|61.250608740174|61.250608740174|61.250608740174|61.250608740174|61.250608740174|61.250608740174|61.250608740174|61.250608740174||61.158455223864|60.976615635362|60.810716020376|||60.810716020376|60.810716020376|60.810716020376|59.636905205814|59.185130405534|59.185130405534
04910|32445|/equities/macquarie-atlas-roads-group|ASX200||-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0181101906564|-5.0386880497415|-5.0386880497415|-5.0386880497415|-5.0386880497415|-5.0386880497415|-5.0386880497415|-5.0386880497415|-5.0386880497415|-5.0386880497415|-5.0430875703575|-5.0430875703575|-5.0430875703575|-5.1707406568355|-5.1707406568355|-5.1707406568355|-5.1707406568355|-5.1707406568355|-5.1707406568355|-5.1707406568355|-5.1707406568355|-5.1707406568355|-5.2530449549166|-5.2873783670766|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.9710107581455|4.946678560822|4.9295412623941|4.9295412623941|4.8891574962586|4.8891574962586|4.8891574962586|4.8891574962586|4.8891574962586|4.8891574962586|4.8891574962586|4.8891574962586|4.8698856162988|4.8698856162988|4.8523729165354|4.8159698998441|4.8089483503515|4.8089483503515|4.8089483503515|4.8089483503515|4.8089483503515|4.8089483503515|4.8089483503515|4.8089483503515|4.8089483503515|4.8089483503515|4.8089483503515|4.8089483503515|-5.149679797496|-5.149679797496|-5.149679797496|-5.149679797496|-5.149679797496|-5.149679797496|-5.1918665232544|-5.2254069979858|-5.3082302075703|-5.4791447831613|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1707969637242|5.1444968351089|5.1227741383141|5.0984148659258|5.0984148659258|5.0984148659258|5.0984148659258|5.0984148659258|5.0984148659258|5.0984148659258|5.0984148659258|5.0984148659258||5.0984148659258|5.0984148659258|5.0971274020439|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|-5.4253279838681|||-5.4253279838681|-5.4253279838681|-5.4586976803806|-5.5479355409434|-5.5479355409434|-5.5479355409434|-5.5479355409434|-5.5479355409434|-5.5479355409434|-5.5732615606311|-5.5971747671531|-5.5971747671531|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666||-5.6319926107666|-5.6813807051205|-5.6893118002705|-5.7409019314241|-5.7627184463371|-5.7627184463371|5.5517995225686|5.5517995225686|5.5517995225686|5.5517995225686|5.5517995225686|5.5517995225686|5.5517995225686|5.5433187879217|5.5433187879217|5.5433187879217|5.5433187879217|5.5433187879217||5.5433187879217|5.5433187879217|5.4825929220949|||5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949
04911|7786|/equities/austbrokers-hldg|ASX200||30.51183878293|30.51183878293|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|30.34662492104|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.351013418973|-32.381126771305|-33.036806832788|-33.48089637915|-34.154933248525|-34.154933248525|-34.315596940788|-34.315596940788|-34.460106932093|-34.634007333572|-34.795956820475|-34.795956820475|-34.795956820475|-34.795956820475|-34.795956820475|31.888938247907|31.888938247907|31.874861625668|31.874861625668|31.564290050927|31.369212049315|30.800235423854|30.306373871489|-32.652354231885|-32.652354231885|-32.652354231885|-32.652354231885|-32.956854021809|30.526018587417|30.526018587417|30.431686895497|30.362021008401|30.362021008401|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|30.350698803568|29.937443148984|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.594286199968|-31.608876571027|-31.608876571027|-31.608876571027|-31.608876571027||-31.608876571027|29.481423256324|29.481423256324|29.481423256324|29.481423256324|29.481423256324|29.481423256324|29.44435816068|28.854841870936|28.225380229588|-29.645803220919|-29.645803220919|-29.645803220919|-29.645803220919|-29.645803220919|-29.645803220919|-29.645803220919|-29.645803220919||-29.645803220919|-29.645803220919|-29.645803220919|-29.645803220919|-29.756856280407|-29.756856280407|-29.884284476263|-30.655872004808|-30.859964268665|-30.859964268665|-31.053211445278|-31.053211445278|-31.053211445278|-31.053211445278|-31.081946085657|-31.081946085657|-31.081946085657|||-31.081946085657|-31.081946085657|-31.110496201742|-31.190813141232|-31.190813141232|-31.190813141232|-31.190813141232|-31.275347582903|-32.106219468742|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|-32.122382009704|29.310403511761|29.310403511761|29.310403511761|29.310403511761|29.310403511761|29.310403511761|29.303433332912|29.303433332912|29.303433332912|29.155482409256|29.134980225848|28.661083607623|28.661083607623|28.661083607623|28.661083607623|28.661083607623|28.661083607623|28.661083607623|28.661083607623||28.237618600647|28.237618600647|28.237618600647|27.767630536601|27.08792321687|26.757065896696|26.757065896696|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099||-28.311112305099|-28.311112305099|-28.311112305099|||-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.671791178843|-28.808282158025
04912|14232|/equities/akl-airport?cid=14232|ASX200||6.8688112234741|6.8688112234741|6.8688112234741|6.7509016433987|6.6626684047153|6.4820514512431|-6.878952486072|-6.878952486072|-6.878952486072|-6.878952486072|-6.878952486072|-6.878952486072|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8805867199509|-6.8934296241964|-6.9201995654863|-6.9868884664952|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.020313229037|-7.0406258789176|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974||-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0570646264974|-7.0732279663667|-7.0732279663667|-7.0732279663667|-7.0732279663667|-7.0732279663667|-7.1102534008672|-7.135837099359|-7.2264853554805|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.8235866114876|6.7649402765282|6.7649402765282|6.7649402765282|6.7326724138639|6.7326724138639|6.7326724138639|6.7326724138639|6.7326724138639|6.6946359306333|6.6712618039446|-7.1593060966386|-7.1593060966386|-7.2236734226957|-7.2601928264581|-7.2724365427189|-7.3099293658129|-7.3347585609655|-7.3347585609655|-7.4099681389019|-7.4099681389019|-7.4099681389019|-7.4099681389019|-7.4099681389019|-7.4099681389019|-7.4099681389019|-7.4382978028374|-7.4693802514582|-7.4693802514582|-7.5048666970497||-7.5304075100429|-7.5504528525148|-7.6040467277322|-7.6040467277322|-7.6656075070471|-7.677046410607|-7.677046410607|-7.7022737842652|-7.704748668257|-7.791387229036|-7.8540582834333|-7.8540582834333|-7.8583982452916|-7.8800679339469|-7.8800679339469|-7.8800679339469|-7.8800679339469|||-7.8800679339469|-7.8800679339469|-7.8800679339469|-7.8800679339469|-7.8800679339469|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9003536081637|-7.9587262842749|-7.9799282913978|-7.9799282913978|-7.9799282913978|-7.9799282913978|-8.0499204933175|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273||7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273||7.6817745017273|7.6086378679521|7.5095256936696|||7.5095256936696|7.5095256936696|7.5095256936696|7.5095256936696|7.5095256936696|7.5095256936696
04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE||-3.5444240996736|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5457825933197|-3.5547583405948|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3828180413989|3.3353534121809|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5099440106373|-3.5268754631184|-3.5268754631184|-3.5316524604066|-3.5316524604066|-3.5316524604066|-3.5316524604066|-3.5316524604066|-3.5316524604066|-3.5316524604066|-3.5316524604066|-3.5316524604066|-3.6521139386742|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7410565724994|-3.7578406456472|-3.7657292025768|-3.7657292025768|-3.7684323727079|-3.7684323727079|-3.7684323727079|-3.7684323727079|-3.7684323727079|-3.7684323727079|-3.7684323727079|-3.7684323727079|-3.7684323727079|-3.7684323727079|-3.7684323727079|-3.7754803431241|-3.7814570739201|-3.7814570739201|-3.7999522238232|-3.8098540556461|-3.8098540556461|-3.8098540556461|-3.8098540556461|-3.8098540556461|-3.8098540556461|-3.8098540556461|-3.8098540556461|-3.8098540556461|-3.8098540556461|-3.8098540556461|-3.831504425741|-3.8648072309138|-3.8648072309138|-3.8648072309138|-3.8686747094924|-3.8951941089426|-3.9023925122948|-3.9023925122948|-3.9023925122948|-3.9612253018038|-3.9612253018038|-3.9668781954092|-3.9668781954092|-3.9668781954092|-3.9668781954092|-3.9668781954092|-3.9668781954092|-3.9668781954092|-3.9754202319562|-3.9758584206707|-3.9758584206707|-4.0490773890113|3.8556889280001|3.8556889280001||3.8556889280001|3.8556889280001|3.8556889280001|3.8556889280001|3.8556889280001|3.8556889280001|3.8556889280001|3.8556889280001|3.8556889280001|3.8556889280001|3.8556889280001|3.8556889280001|3.8361986081526|3.8361986081526|3.8361986081526|3.8361986081526|3.8361986081526|||3.8361986081526|3.7947168438421|3.7947168438421|3.7947168438421|3.7724631592948|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7724425216532|3.7596990579948|3.7596990579948|3.7596990579948|3.7596990579948|3.7596990579948|3.7596990579948|3.714665518269|3.7024062055846|3.6493403402192|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522||-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|3.6992931694737|3.6992931694737|3.6992931694737|3.6992931694737|3.6992931694737|3.6992931694737|3.6992931694737|3.6694976394253|3.6694976394253|3.6677751480294|3.655092769046|3.655092769046||3.6451030761879|3.6384478576627|3.6238002944502|||3.6238002944502|3.6238002944502|3.5934143830297|3.5934143830297|3.5934143830297|3.5934143830297
04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04915|7470|/equities/austal-ltd|ASX200||-3.4546537637436|-3.4546537637436|-3.4546537637436|-3.4546537637436|-3.4546537637436|-3.4546537637436|-3.4546537637436|3.1163596301507|3.1163596301507|3.1163596301507|3.1163596301507|3.1163596301507|3.1163596301507|3.1163596301507|3.1163596301507|3.1163596301507|3.1163596301507|3.0459550518936|3.0251074657364|3.0251074657364|3.0251074657364|3.0251074657364|3.0217685284344|3.0217685284344|2.9869650141097|2.9199611628163|2.8960679464989|2.860908765865|2.8308695084772|2.8308695084772|2.8308695084772|2.8098548658382|2.7722900909272|2.7722900909272|2.7042111999556|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.6779227052531|2.5626919175079|2.5196575616124|2.3632307554089|2.3033118805182|2.1486798349235|-2.3807904476332|-2.3807904476332|-2.3807904476332|-2.3807904476332|-2.3842115528503|-2.4210683645053|-2.4428536429718|-2.4540074242782|-2.4540074242782|-2.4540074242782|-2.4540074242782|-2.4540074242782|-2.4540074242782|-2.4540074242782|-2.4540074242782|-2.470008149592|-2.4755646286716|-2.4906273747274|-2.5009749360425|-2.5033054028996|-2.5562337747406|-2.5562337747406|-2.5562337747406|-2.5562337747406|-2.5562337747406|-2.5562337747406|-2.5562337747406|-2.5780376583548|-2.5880972710155|-2.6262192027328|2.4401168342726|2.4401168342726|2.4401168342726|2.4401168342726|2.4401168342726|2.4106853931366|2.3851458391833|2.3851458391833|2.3851458391833|2.3851458391833|2.3851458391833|2.3851458391833|2.3851458391833|2.3851458391833|2.3851458391833|2.3641970022709|2.3641970022709|2.3641970022709|2.3641970022709|2.3641970022709|2.3641970022709|2.357441105687|2.3448346189062|2.3448346189062|2.3209274666619|2.3174193321678|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2920888196639|2.2662098022756|2.2252331279447|2.1822034278104|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696||2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|2.1724552239696|||-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2341345767387|-2.2507050942722|-2.26504206471|2.0031419183807|1.9900516288757|1.9900516288757|1.9564170334789|1.9564170334789|1.9564170334789|1.9564170334789|1.9564170334789|1.9564170334789|1.9449078875618|1.9448977132458|1.8846086285532|1.8463203122965|1.8463203122965|1.8463203122965|1.8463203122965|1.8463203122965|1.8383067926419|1.8383067926419||1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419||1.7811741917941|1.7499990808636|1.7499990808636|||-1.8759270575716|-1.8759270575716|-1.9054037748386|-1.9054037748386|-1.9179612415875|-1.9179612415875
04916|7793|/equities/bk-of-queensland|ASX200||6.6323599869399|6.6323599869399|6.5922424896794|6.5922424896794|6.5922424896794|6.5686028383658|6.5335910131801|6.5335910131801|6.5335910131801|-6.837630520053|-6.837630520053|-6.837630520053|-6.837630520053|-6.837630520053|-6.837630520053|-6.837630520053|-6.837630520053|-6.837630520053|-6.837630520053|-6.8517045064562|-6.8517045064562|-6.8907826524966|-6.8936473906033|-6.9751635988545|-6.9890707024812|6.5689755180245|6.5689755180245|6.5689755180245|6.5689755180245|6.5689755180245|6.5689755180245|6.4921952065235|6.2041056483328|-6.3663364548334|-6.3663364548334|-6.3663364548334|-6.397770928507|-6.397770928507|-6.397770928507|-6.397770928507|-6.397770928507|-6.4786342505668|6.1686810159383|6.1686810159383|6.1686810159383|6.1686810159383|6.1686810159383|6.1686810159383|6.1686810159383|6.1686810159383|6.1686810159383|6.1686810159383|6.1479789839517|6.1444640628283|6.1444640628283|6.1444640628283|6.1399712116391|6.1399712116391|6.1399712116391|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.4718182642013|-6.5953533471459|6.1073848339326|6.0754277278325|6.042141840341|-6.3035109987084|-6.3035109987084|-6.3035109987084|-6.3035109987084|-6.3035109987084|-6.3035109987084|-6.3035109987084|-6.3035109987084|-6.3035109987084|-6.3420899684733|6.0897489750926|6.0897489750926|6.0897489750926|6.0897489750926|6.0897489750926|6.0897489750926|6.0897489750926|6.0897489750926|6.0897489750926|6.0897489750926|6.0897489750926|6.0897489750926|6.0119433628788|5.9443813150979|5.9237570305507|5.893233160674|5.893233160674|5.893233160674|5.8388701594532|-6.0273646785929|-6.0273646785929|-6.0273646785929|-6.0273646785929|-6.0273646785929|-6.0273646785929|-6.0273646785929|-6.0273646785929|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0331753588163|-6.0801948812762|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274|5.7847543217274||5.7847543217274|5.7269491329825|5.6989497715352|5.6989497715352|5.6894441982991|-6.1106178869929|-6.1106178869929|-6.1506862761937|-6.2274294034598|-6.2549215572805|-6.3324128541384|6.1039820791711|6.1039820791711|6.1039820791711|6.1039820791711|6.0930024284185|6.0930024284185|||5.9988251935977|5.9988251935977|5.9988251935977|5.9988251935977|5.9988251935977|5.9988251935977|5.9731391018781|5.9251546138032|5.9199979664542|5.9199979664542|5.9199979664542|5.9199979664542|5.9199979664542|5.9199979664542|5.9199979664542|5.8272198970293|5.7634284231149|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746||-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0983145983464|-6.1395160126958|-6.2355732308796|5.9526184547563|5.9526184547563|5.9526184547563|5.9526184547563|5.9267984218751|5.8375540648737|5.834388029597|5.834388029597|5.834388029597||5.7993198368525|5.7814667195717|5.7502404816327|||5.7446235930392|5.7446235930392|5.7446235930392|5.7160062504661|5.7160062504661|5.7160062504661
04917|947573|/equities/burson-group-ltd|ASX200||-4.7653435957768|-4.7764926235255|-4.8236387004327|-4.8236387004327|-4.8236387004327|-4.835726851528|-4.835726851528|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.8617211233236|-4.9052457423847|-4.9152729347725|-4.998358628858|-5.0776207686672|-5.1284675599479|-5.1405197780821|-5.151688646552|-5.2457649699814|-5.3380722195977|4.9811779933158|4.9811779933158|4.9811779933158|4.9811779933158|4.9811779933158|4.9811779933158|4.9811779933158|4.973826782079|4.973826782079|4.973826782079|4.973826782079|4.973826782079|4.973826782079|4.973826782079|4.9701255625799|4.9701255625799|4.9359726184291|4.8299693789397|4.720826698222|4.720826698222|4.7198481362514|4.7198481362514|4.7198481362514|-5.0367918580407|-5.0367918580407|-5.0367918580407|-5.0367918580407|-5.0367918580407|-5.0639351307941|-5.069372382384|-5.0774349639218|-5.0774349639218|-5.0938166986351|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1302707203355|-5.1303005757295|-5.1639451519607|-5.251328019738|4.8788500138874|4.8788500138874|4.8788500138874|4.8788500138874|4.8788500138874|4.8788500138874|4.8788500138874|4.8788500138874|4.8788500138874|4.8788500138874|4.8788500138874|4.8788500138874|4.8788500138874|4.8131666789182|4.7387965398505|4.7105085874146|4.7105085874146|4.7105085874146|4.7105085874146|4.7105085874146|4.7105085874146|4.7105085874146|4.7105085874146|4.7105085874146|4.7105085874146|4.7105085874146|4.6505650706363|4.6422929691381|4.6422929691381|4.6422929691381|4.6422929691381|4.6422929691381|4.6422929691381|4.6422929691381|4.6422929691381|4.6422929691381|4.6422929691381|4.602547584541|4.4733921316025|4.4733921316025|-4.6430864141333|-4.6430864141333|-4.6430864141333|-4.6430864141333|-4.6828735455261|-4.6972514327645|-4.6972514327645|-4.7300015485153|-4.7728486319282|-4.7728486319282|-4.7728486319282|-4.8051093441356|-4.9356769303601|-5.0929743691861|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|-5.1446518141368|||-6.0970393000242|-6.0970393000242||-6.1193203985495|-6.1193203985495|-6.1193203985495|-6.1193203985495|-6.2114670077742|-6.3610745579866|5.8693012982365|5.8693012982365|5.8693012982365|5.8366990008173|5.8366990008173|5.7615477965004|5.7615477965004|5.7615477965004|5.7615477965004|5.7615477965004|5.7615477965004|||5.7615477965004|5.7615477965004|5.7615477965004|5.7615477965004|5.7544973874232|5.6730527109725|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.577294164665|5.4986600939515|5.4487892592486|5.4077455694043|5.4077455694043|5.4077455694043|5.3983286149594|5.3508992262942|5.3508992262942|5.2371101984561|5.2121320449697|5.2121320449697|5.2121320449697|5.2121320449697|5.2121320449697|5.2121320449697|5.2121320449697|5.2121320449697|-5.6304375633515|-5.6304375633515||-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6654861221619|5.2714933762495||5.2714933762495|5.2714933762495|5.2714933762495|||5.2714933762495|5.2714933762495|5.2714933762495|5.1877703014949|-5.5860373919534|-5.5860373919534
04918|7466|/equities/beach-petro|ASX200||1.2111867394608|1.2111867394608|1.2111867394608|1.2111867394608|1.2111867394608|1.2099290923916|1.2099290923916|1.2099290923916|1.2099290923916|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.195324933446|1.1784165765583|1.171902023032|1.171902023032|1.171902023032|1.171902023032|1.171902023032|1.171902023032|1.171902023032|1.171902023032|1.171902023032|1.171902023032|1.1715147915626|1.1715147915626|1.1427942319208|1.1296324513018|1.0989906821795|1.0989906821795|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2021233723961|-1.2362482002932|-1.2512479680068|-1.2898588729442|-1.3242876675991|-1.3464816746109|-1.3464816746109|-1.3464816746109|-1.3932937943621|-1.3932937943621|-1.3932937943621|-1.3932937943621|-1.4142153090552|-1.4201003849855|-1.4229961755125|-1.4229961755125|-1.4229961755125|-1.4229961755125|-1.4229961755125|-1.4229961755125|-1.4751346378688|-1.5158761437003|-1.5158761437003|-1.5300013020375|-1.5306959234717|-1.5358750557778|-1.5358750557778|-1.5358750557778|-1.5358750557778|-1.5358750557778|-1.5469444367486|-1.5567438639091|-1.5638820238562|-1.5812578209739|-1.5933375041424|-1.5933375041424|-1.5933375041424|-1.5933375041424|-1.5933375041424|-1.5933375041424|-1.5933375041424|-1.5933375041424|-1.5933375041424|-1.5933375041424|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.599157548671|-1.6237861787004|-1.6380957535817|-1.7009397603752|-1.7023156293556|-1.7023156293556|-1.7023156293556|-1.7023156293556|-1.7072951471723|-1.7361524470435|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.6025670368409|1.5995189171075|1.5666876414352|-1.6919224527964|-1.6919224527964|-1.6919224527964|-1.6919224527964|-1.6919224527964|-1.6919224527964|-1.6919224527964|-1.7129693988836|-1.7324660159787|-1.7437977172493|-1.7437977172493||-1.7437977172493|-1.766164121535|-1.7754601411318|-1.7932890446423|-1.7964322866598|-1.8065914380991|-1.8153793865269|-1.820703472568|-1.820703472568|-1.820703472568|-1.820703472568|-1.820703472568|-1.820703472568|1.7425516690663|1.7178351973882|1.7175946473402|1.7145495943805|||1.6713050993042|1.6653766693103|1.6653766693103|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7621155926494|-1.7716561896832|-1.8101735361452|1.6324522175078|1.6324522175078|1.6324522175078|1.6324522175078|1.6324522175078|1.6324522175078|1.6324522175078|1.6131238312557|1.6131238312557|1.6131238312557|1.5621898241782|1.5621898241782|1.559778829457|1.559778829457|1.559778829457|1.559778829457|1.559778829457|1.5341987168806|1.5271652380645|-1.6318313859357|-1.6318313859357||-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|1.5303733521907|1.5303733521907|1.5303733521907|1.5303733521907|1.5303733521907|1.5178906455058|1.5178906455058||1.5178906455058|1.5178906455058|1.5178906455058|||1.5129415541707|1.5129415541707|1.5129415541707|1.4713239636486|1.4434154658919|1.4265727433237
04919|101956|/equities/bega-cheese-ltd|ASX200||5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0747197321941|5.0419260504459|5.0419260504459|5.0419260504459|5.0419260504459|5.0419260504459|5.0419260504459|5.0419260504459|5.0419260504459|4.9963066580797|4.992562850637|4.9195145592896|4.8950763659911|4.8950763659911|4.8950763659911|4.8950763659911|4.8950763659911|4.8950763659911|4.8950763659911|4.8934181484069|4.8459112635952|4.8459112635952|4.8459112635952|4.8459112635952|4.8459112635952|4.8459112635952|4.8459112635952|4.8459112635952|4.8459112635952|4.8459112635952|4.773790438054|4.636989283427|4.5826674383729|4.5826674383729|4.5826674383729|4.5826674383729|4.5826674383729|4.5826674383729|4.4029634972246|4.1420909523654|4.1420909523654|4.1420909523654|4.1420909523654|4.1420909523654|4.1420909523654|-4.4622943320387|-4.4622943320387|-4.4622943320387|-4.4622943320387|-4.4622943320387|-4.4622943320387|-4.4622943320387|-4.4622943320387|-4.4622943320387|-4.4622943320387|-4.4622943320387|-4.4622943320387|-4.5153273916369|4.20959601283|4.20959601283|4.1939955539166|4.1605504957238|4.1500356599523|4.1500356599523|4.1500356599523|4.1500356599523|4.1500356599523|4.1500356599523|4.1500356599523|4.1500356599523|4.1500356599523|4.1461227893977|4.1461227893977|4.1461227893977|4.1461227893977|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1383282123647|4.1223097044717|4.1220107032734|4.1219266110828|4.1219266110828|4.1071409311748|-4.4740865089308|-4.4740865089308|-4.4740865089308|4.1651405362428|4.1651405362428|4.1651405362428|4.1651405362428|4.1651405362428|4.1651405362428|4.1651405362428|4.1651405362428|4.1651405362428|4.1374583482221|4.1374583482221|4.1374583482221|4.1374583482221|4.1374583482221|4.1374583482221|4.1374583482221|4.1374583482221|4.1055093075915|3.9672326275688|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153||3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|||3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.9162195877153|3.8702437828998|3.7827711316192|3.5019678376609|-3.8944802391867|3.5875819365047|3.5875819365047|3.5875819365047|3.5667576039127|3.5583736116861|3.5583736116861|3.5331928790912|3.5294032056867|3.5294032056867|3.5294032056867|3.5294032056867|3.5294032056867|3.5294032056867|3.5294032056867|3.5294032056867|3.5110035560461|3.4816706204781||3.4415235075125|3.4415235075125|3.4415235075125|3.4044704473426|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331||3.3120217554331|3.294468613969|3.2485763193354|||3.200372144026|3.200372144026|3.200372144026|3.1851356387607|3.1034840743268|3.0835935451945
04920|7528|/equities/bendigo-bk|ASX200||12.913930432851|12.913930432851|12.913930432851|12.913930432851|12.913930432851|12.913930432851|12.733987616971|12.733987616971|12.65554189624|12.350602149319|12.167613346656|12.023459627981|11.980659299862|11.980659299862|11.875177495757|11.851244313496|11.851244313496|11.851244313496|11.851244313496|11.851244313496|11.851244313496|11.851244313496|11.851244313496|11.851244313496|11.822185395404|11.822185395404|11.731041917743|11.731041917743|11.731041917743|11.731041917743|11.682269053925|11.579743867967|-12.012446633277|-12.012446633277|-12.012446633277|-12.012446633277|-12.012446633277|-12.012446633277|-12.012446633277|-12.012446633277|-12.012446633277|-12.136607637337|-12.193453513175|-12.263003890812|-12.357782276803|-12.439202370835|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.539119529044|-12.624577415559|12.05644773778|12.05644773778|11.868946912802|11.868946912802|11.868946912802|11.859940929454|11.75049058071|11.71332265129|11.661585820154|11.661585820154|11.661585820154|11.661585820154|11.58120654737|11.471340483151|11.317600534716|-11.759629530692|-11.759629530692|-11.759629530692|-11.759629530692|-11.759629530692|-11.759629530692|-11.759629530692|-11.759629530692|11.190227298907|11.190227298907|11.190227298907|11.190227298907|11.190227298907|11.101919100209|11.033243150097|10.987584136865|10.987584136865|10.952871189008|10.945412222423|10.86212419567|10.859814191276|10.859814191276|10.809237666057|10.794708776393|10.793652710991|10.793652710991|10.702391767587|10.627101792324|10.602890585781|10.567378890648|10.497345920209|10.497345920209|10.497345920209|10.497345920209|10.497345920209|10.497345920209|10.497345920209|10.497345920209|10.440384595266|10.285982468251|10.010535772778|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947||-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.068890029947|-10.069600775021|-10.186778600766|-10.2341983139|-10.293831434458|9.8775376181445|9.8775376181445|9.8775376181445|9.8775376181445|9.8775376181445|9.8775376181445|9.8511529344807|||9.7462813477262|9.6351009539303|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.066151690628|-10.177390866971|-10.194414184493|-10.194414184493|9.5350956938864|9.5350956938864|9.5350956938864|9.5350956938864|9.5350956938864|9.5350956938864|9.5350956938864|9.432050495479|9.3995065457702|9.3995065457702|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684||9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3578313553057|9.3571945370104|9.3571945370104|9.3571945370104|9.3571945370104||9.3113273184461|9.282585890311|9.2508116965704|||9.2508116965704|9.2508116965704|9.2508116965704|9.1903591862994|9.1903591862994|9.1903591862994
04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE||-41.55274595936|-41.55274595936|-41.55274595936|-41.858952869068|-41.858952869068|-41.858952869068|-41.858952869068|-42.366058734932|-42.391781868483|-42.391781868483|-42.391781868483|-42.751979684328|-42.785531414323|-43.662813174253|-44.302015290796|-44.41185132306|-44.41185132306|-44.41185132306|-44.41185132306|-44.41185132306|-44.41185132306|-44.41185132306|-44.41185132306|-44.41185132306|-44.41185132306|-44.41185132306|-44.41185132306|-44.717656751243|-44.717656751243|-44.897167659796|-44.897167659796|-45.949629334384|-46.026257333683|-46.108793127886|-46.108793127886|-46.108793127886|-46.108793127886|-46.108793127886|43.362808951465|43.362808951465|43.362808951465|43.362808951465|43.362808951465|43.362808951465|43.362808951465|42.188121964234|40.560691596951|39.92410124881|38.492608745496|-40.458625276886|-40.458625276886|-40.458625276886|-40.458625276886|-40.458625276886|-40.458625276886|-40.458625276886|-40.458625276886|-40.458625276886|-40.458625276886|-40.458625276886|-40.595691954651|-40.808633459398|-40.808633459398|-41.821814047836|39.846926382911|39.846926382911|39.846926382911|39.846926382911|39.846926382911|-41.218661514071|-41.218661514071|-41.218661514071|-41.218661514071|-41.218661514071|-41.218661514071|-41.218661514071|-41.218661514071|-42.192958636579|-42.337923844015|-42.337923844015|-42.337923844015|-42.337923844015|-42.978947523505|-42.978947523505|-42.978947523505|-42.978947523505|-42.978947523505|-42.978947523505|-42.978947523505|-42.978947523505|-42.978947523505|-42.978947523505|-42.978947523505|-43.28595269569|-43.28595269569|-43.69883572667|-44.348150010563|42.675885021025|42.675885021025|42.675885021025|42.675885021025|42.675885021025|42.675885021025|42.675885021025|42.675885021025|42.675885021025|42.653484992775|-44.077079290584|-44.077079290584|-44.077079290584|-44.077079290584|-44.077079290584|-44.077079290584|-44.077079290584|-44.077079290584|-44.184662753215|-44.184662753215|-44.326290693405|-44.39810094847|-44.462334844952|-44.832596060838|-44.944827447562|-44.990919521814|-45.544909613403|-45.567409491229|-45.567409491229|-45.567409491229|-45.567409491229|-45.986446305623|-45.986446305623|-45.986446305623|-46.308828694412|-46.328138489663|-46.328138489663|-46.328138489663|-46.328138489663|44.907517645208|44.907517645208|44.478906443216|44.467674893911|43.531858305992|43.154843706622|-44.353491282288|-44.353491282288|-44.353491282288|-44.353491282288|-44.353491282288|-44.353491282288|-44.353491282288|-44.353491282288|-44.353491282288|-44.378321409031|-44.624246332164|-45.204905853737|-45.204905853737|-45.747115623144||43.972108055781|43.972108055781|43.972108055781|43.972108055781|43.972108055781|43.972108055781|43.972108055781|43.972108055781|43.834947982481|43.834947982481|43.745775451319|43.348639848118|43.270478281272|43.270478281272|43.270478281272|43.270478281272|43.066641314044|||42.470158558437|-44.258583425768|-44.258583425768|-44.258583425768|-44.258583425768|-44.258583425768|-44.258583425768|-44.258583425768|-44.258583425768|-44.258583425768|-44.258583425768|-44.258583425768|-44.579258573594|-45.192509373627|-45.84612264523|-45.853190632762|-45.960637513585|-45.960637513585|-45.960637513585|-45.960637513585|-45.960637513585|-46.030231924934|-46.030231924934|-46.419702816984|-46.588167139561|-46.588167139561|-46.588167139561|-47.176801379082|-47.176801379082|-47.176801379082|-47.176801379082|-47.528667325838|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699||-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.889369899583|-47.889369899583|-48.559299608681|-48.572277436227|-49.184198575517|-49.597443056659|-49.63049300573|-50.046102347879|-50.681885678714|-50.681885678714|48.780121314764|48.780121314764|48.780121314764|48.780121314764||48.780121314764|48.780121314764|48.521246685187|||48.167494841858|48.015735404046|48.015735404046|47.695816640888|47.478129736621|47.349588994669
04922|7784|/equities/blackmores-lab|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH||-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-22.73376699817|-23.005017772116|20.798288543916|20.798288543916|20.798288543916|20.798288543916|20.798288543916|-22.181931434632|-22.181931434632|-22.181931434632|-22.181931434632|-22.181931434632|-22.181931434632|-22.181931434632|-22.181931434632|-22.181931434632|-22.251591614617|20.957665389479|20.957665389479|20.957665389479|20.957665389479|20.957665389479|20.893476808146|20.893476808146|20.795074878534|20.795074878534|20.795074878534|20.795074878534|20.795074878534|20.795074878534|20.795074878534|20.795074878534|20.795074878534|20.795074878534|20.795074878534|20.39730531463|19.802536961583|19.802536961583|19.54226366364|-21.094291665514|-21.094291665514|-21.094291665514|-21.094291665514|-21.094291665514|-21.094291665514|-21.094291665514|-21.094291665514|-21.106991214178|-21.220296206222|-21.220296206222|-21.220296206222|-21.220296206222|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.274827168347|-21.699251252149|-21.786428053518|-21.786428053518|-21.786428053518|-21.786428053518|-21.849919300763|-22.054160130721|-22.054160130721|20.848568523983|20.848568523983|20.448964530737|20.400942368898|20.400942368898|20.262992589113|20.029907969777|20.029907969777|20.029907969777|19.865194380299|19.865194380299|19.865194380299|19.865194380299|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.080666294926|-21.13629620962|-21.256995767274|-21.345551484071|-21.350179320286|-21.350179320286|-21.350179320286|-21.708564620872|-21.708564620872|-21.708564620872|-22.051739328062|-22.288639220194|-22.288639220194|-22.288639220194|-22.288639220194|-22.288639220194|-22.288639220194|-22.288639220194|-22.288639220194|-22.496820936155|-22.623464537618|-22.623464537618|-22.623464537618|-22.623464537618|-22.643696995734|-22.643696995734|-22.643696995734|-22.643696995734|-22.739106518426|-22.787896640211|-23.038773862421|-23.293082175321|-23.568425109725|-23.734361466148|-23.898082594235|-23.898082594235|-23.898082594235|-23.898082594235|-23.917314163136|-24.019238276932|22.408819186922|22.408819186922|22.408819186922||22.408819186922|22.408819186922|22.408819186922|22.408819186922|22.408819186922|22.408819186922|22.408819186922|22.408819186922|22.408819186922|22.408819186922|22.408819186922|22.311465886164|22.116073770577|21.94063723888|21.918616096533|21.918616096533|21.918616096533|||21.742630314337|21.595530515231|21.595530515231|21.497256178897|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|21.247729017624|-23.214221738689|-23.214221738689|-23.214221738689|-23.214221738689|-23.214221738689|-23.214221738689|-23.214221738689|-23.446879591609|-23.446879591609|-23.867365746659|22.256923169173|22.256923169173|22.256923169173|22.256923169173|22.256923169173|22.256923169173|22.256923169173|22.256923169173|22.256923169173||21.910470293934|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.368986119662|-23.368986119662|-23.4994286319|22.465256278736|22.465256278736|22.465256278736||22.304729003622|22.259541876171|22.259541876171|||22.00277962619|22.00277962619|22.00277962619|21.620033846232|21.298930604189|21.298930604189
04924|7411|/equities/boral-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5545908845075|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486||5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|||5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5371995366486|5.5308133117621|5.5308133117621|5.5308133117621|5.5308133117621|5.5308133117621|5.5308133117621|5.5308133117621|5.5308133117621|5.5308133117621|5.4499855502967|5.4499855502967|5.4402063405651|5.4258883581641|5.4258883581641|5.4258883581641|5.4258883581641|5.4258883581641|5.4258883581641|5.4258883581641|5.4258883581641|5.4258883581641|5.4258883581641|5.3789314546058|5.2422593764593|5.2422593764593|5.2422593764593|5.2422593764593|5.2422593764593|5.2422593764593|-5.2713902501181|-5.2713902501181|-5.2713902501181|5.000786025942|5.000786025942|5.000786025942|5.000786025942|5.000786025942|5.000786025942||5.000786025942|5.000786025942|5.000786025942|5.000786025942|5.000786025942|5.000786025942|5.000786025942|5.000786025942|5.000786025942|5.000786025942|5.000786025942|4.998317965336|4.9701869051405|4.9359963037759|4.9359963037759|4.9359963037759|4.9359963037759|4.9359963037759||4.8712735814287|4.8299704572044|4.8075225905668|||4.7563168347469|4.7563168347469|4.7563168347469|4.6267410716073|4.6197123219191|4.6182497991969
04925|631|/equities/brambles|ASX200/EAFAGROWTH||18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.488701839162|18.36911351914|-19.237990318165|-19.237990318165|-19.237990318165|-19.237990318165|-19.237990318165|-19.237990318165|-19.237990318165|-19.237990318165|-19.237990318165|-19.237990318165|-19.237990318165|-19.237990318165|18.464883221593|18.464883221593|18.464883221593|18.464883221593|18.464883221593|18.464883221593|18.464883221593|18.39987043695|18.364856341992|18.343173030918|18.236580429149|18.01064476445|18.005240936866|18.005240936866|18.005240936866|17.846983465625|17.846983465625|17.846983465625|17.730495257242|17.730495257242|17.730495257242|17.700049254889|17.700049254889|17.700049254889|17.700049254889|17.700049254889|17.635610948663|17.413985108617|17.413985108617|17.413985108617|17.370761411221|17.370761411221|17.370761411221|17.370761411221|17.12640128404|17.022111948664|16.937901559069|16.922113593634|16.688458213338|16.681306319068|16.681306319068|16.681306319068|16.681306319068|16.558896576708|16.558896576708|16.196551467915|14.903389985848|14.844322424783|14.803691737799|-15.56555455982|-15.56555455982|-15.56555455982|-15.56555455982|-15.56555455982|-15.56555455982|-15.56555455982|-15.56555455982|-15.698671540279|14.901269778476|14.901269778476|14.723077889798|14.537503297091|14.537503297091|14.387356806194|14.387356806194|14.387356806194|14.296507041096|14.092684550376|14.092684550376|14.092684550376|13.929927449857|-14.630130032469|-14.630130032469|-14.630130032469|-14.630130032469|-14.630130032469|-14.630130032469|-14.630130032469|-14.787922201079|-14.814907089566|-14.814907089566|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|14.128249381589|-14.705843364066|-14.705843364066|-14.705843364066|-14.705843364066|-14.705843364066|-14.705843364066|-14.705843364066|-14.847326078753|-14.973711298972|-14.973711298972|-14.973711298972|-14.973711298972|-14.973711298972|-14.982174624962|-14.982174624962|-15.115194309599|-15.155444791952|-15.155444791952|-15.155444791952|-15.176605148491|-15.194561184972|-15.270345835254|-15.286735651814|-15.286735651814|-15.286735651814|-15.314150781458|-15.329028145709|-15.329028145709|-15.329028145709|-15.329028145709|-15.329028145709||-15.596697825236|-15.854664663521|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|15.353321618576|||15.353321618576|15.029246033054|14.775272568973|14.697117252596|14.697117252596|14.697117252596|14.697117252596|14.697117252596|14.697117252596|14.697117252596|14.697117252596|14.697117252596|14.697117252596|14.697117252596|14.697117252596|14.675130070854|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.661829473741|14.598143315058|14.394655836273|14.394655836273|14.394655836273|14.358505925259|14.336858765972|14.336858765972|14.113622368719|14.113622368719|14.113622368719|14.113622368719|14.113622368719|14.113622368719|14.113622368719|14.113622368719||14.026247436631|13.996385608369|13.990706269668|13.814118297814|13.647353287007|13.331781620742|13.264479695246|13.264479695246|13.264479695246|13.264479695246|13.264479695246|13.264479695246|13.264479695246|13.187794560983|13.187794560983|13.187794560983|13.150882900638|-13.662732889274||-13.662732889274|-13.662732889274|-13.662732889274|||-13.662732889274|-13.662732889274|-13.662732889274|-13.662732889274|-13.662732889274|-13.662732889274
04926|39192|/equities/breville-group|ASX200||31.591397918315|31.591397918315|31.108022223101|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.349476023975|-33.826789277613|-33.826789277613|-33.826789277613|-33.826789277613|-34.403654091689|-34.672393261429|-34.795062565504|-34.795062565504|-34.795062565504|-35.198957469396|-36.009952998086|-36.133277972456|33.535591959719|33.535591959719|33.535591959719|33.535591959719|33.535591959719|33.003991736046|32.903325439682|32.518138896219|32.518138896219|32.518138896219|32.518138896219|32.518138896219|32.518138896219|32.518138896219|32.518138896219|32.518138896219|32.518138896219|32.518138896219|32.221265168976|32.129556579197|32.129556579197|32.129556579197|32.129556579197|32.129556579197|32.129556579197|32.129556579197|32.129556579197|31.838958833939|31.838958833939|31.571065794898|31.398042898945|31.398042898945|31.297021283442|31.297021283442|31.297021283442|31.081689399408|30.796509513889|30.796509513889|30.796509513889|30.796509513889|30.796509513889|29.608344565536|29.017523896431|29.017523896431|-29.802686005645|-29.802686005645|-29.802686005645|-29.802686005645|-29.802686005645|-29.802686005645|-29.802686005645|-29.802686005645|-29.802686005645|-30.244095252414|-30.289551017968|-30.407278747788|27.917309513515|27.917309513515|27.201177216046|27.140196800754|-28.439589521994|-28.439589521994|-28.439589521994|-28.439589521994|-28.439589521994|-28.439589521994|-28.439589521994|-28.475094799777|-28.475094799777|-28.475094799777|-28.475094799777|-28.475094799777|-28.475094799777|-28.475094799777|-28.51982931544|-28.51982931544|-28.51982931544|-28.655889944471|-28.655889944471|-28.655889944471|-28.830989365486|26.729102852704|26.729102852704|26.729102852704|26.729102852704|26.729102852704|26.729102852704|26.588446355265|26.409039197637|26.409039197637|26.009152689924|26.009152689924|25.719059298822|25.221554489279|25.221554489279|25.213950178518|25.190221916188|25.086635203879|24.881836596862|24.881836596862|24.881836596862|24.881836596862|24.881836596862|24.881836596862|24.881836596862|24.881836596862|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116||-26.68420429116|-26.68420429116|-26.68420429116|-26.68420429116|-27.549115285669|-27.765127192376|-27.837363890407|-28.286893689987|-28.286893689987|-28.286893689987|-28.286893689987|-28.286893689987|-28.286893689987|-28.286893689987|-28.616548472374|-28.755583688217|-28.755583688217|||-28.755583688217|-28.755583688217|-28.755583688217|-28.755583688217|-29.041204157358|26.010599746251|26.010599746251|26.010599746251|26.010599746251|26.010599746251|26.010599746251|26.010599746251|25.305665587875|24.911037609279|24.911037609279|24.846432147459|24.846432147459|24.846432147459|24.846432147459|24.846432147459|24.846432147459|24.846432147459|24.846432147459|-27.444189770273|-27.444189770273|-27.444189770273|-27.444189770273|-27.444189770273|-27.444189770273|-27.444189770273|-27.444189770273|-27.444189770273|-27.657988052955|25.661358909949|25.661358909949|25.661358909949|25.661358909949|25.661358909949|25.661358909949|25.661358909949|25.661358909949|25.661358909949|25.661358909949|-27.215187636901||-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.326874300163|25.534738901468|25.534738901468|25.534738901468||25.534738901468|25.246377498145|25.062086350647|||25.02085838163|25.02085838163|25.02085838163|24.554762979645|24.554762979645|24.50084860711
04927|7541|/equities/brickworks|ASX200||-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.565632543647|-27.867369450555|-27.960474598443|-27.960474598443|-27.960474598443|-27.960474598443|-28.024693502359|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.980400899327|26.734334684385|25.937327015269|25.937327015269|25.21036308327|25.189847480977|25.189847480977|25.189847480977|-26.577382301665|-26.577382301665|-26.577382301665|-26.577382301665|-26.577382301665|-26.711535903455|-27.240040854879|-27.311716314534|-27.311716314534|-27.406351244428|-27.511671250334|-27.511671250334|-27.511671250334|-27.511671250334|-27.511671250334|-27.511671250334|-27.572413013236|-27.838094988652|-27.838094988652|-27.838094988652|-27.838094988652|-27.838094988652|-27.966381200795|-27.966381200795|-27.966381200795|-27.966381200795|-28.245423776844|-28.392137296706|-28.692652022077|-28.828780372091|-28.866422555124|-29.020470404266|-29.146633333232|-29.589509189719|27.898011341166|27.898011341166|27.898011341166|27.898011341166|27.898011341166|27.898011341166|27.898011341166|27.898011341166|27.898011341166|27.898011341166|27.898011341166|27.898011341166|27.898011341166|27.356123224973|26.942358087698|26.542065063229|26.11896113898|-27.257873461133|-27.257873461133|-27.257873461133|-27.257873461133|-27.257873461133|-27.257873461133|-27.257873461133|-27.257873461133|-27.257873461133|-27.257873461133|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.281299528418|-27.309221198093|-27.589039728391|-27.589039728391|-27.753376878354|-27.868752070105|-27.887101009349|-27.887101009349|26.467832664247|26.467832664247|26.467832664247|26.467832664247|26.467832664247|26.467832664247|26.467832664247|26.467832664247|26.467832664247|-27.750158942019|-27.750158942019|-27.750158942019|-27.750158942019|-27.762953930735|-28.075504918495|-28.097791058165|-28.097791058165||-28.097791058165|-28.097791058165|-28.097791058165|-28.097791058165|-28.289742041936|-28.289742041936|-28.39804601814|-28.647273065267|-28.74530294385|-28.749225912784|-29.009140026011|-29.025711072196|-29.549123672102|-29.695138087377|-29.819676146224|-29.819676146224|-29.846558760162|||-29.846558760162|-29.846558760162|-30.001553227572|-30.001553227572|-30.223948242563|-30.408275871694|-30.880861791439|-31.19706761447|29.405376171975|29.405376171975|29.405376171975|29.405376171975|29.405376171975|29.402563442307|29.402563442307|28.99840287535|28.710447198468|28.270497832384|27.964997752603|27.836079191254|27.836079191254|27.836079191254|27.836079191254|27.603976646051|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.383953153328|27.363716569888|27.363716569888|27.363716569888||27.0671844122|26.941315716857|26.889239490423|26.823044446214|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806||26.470645513012|26.36293961149|26.099584126043|||26.099584126043|26.099584126043|26.099584126043|25.742315212409|25.585349523933|25.488722231555
04928|7694|/equities/bwp-trust|ASX200||-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5413238683041|-3.5725820769531|-3.5750912019128|-3.5878791089978|-3.5909767941332|-3.6269185759068|-3.6306403200126|-3.6306403200126|-3.6362670307134|-3.6652966875471|-3.6864407612922|-3.7052120184503|-3.710791042072|-3.7718045675822|-3.7718045675822|-3.7718045675822|-3.7718045675822|-3.776590409275|-3.776590409275|-3.776590409275|-3.8061185779178|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6415031525137|3.6238923969801|3.6179227494084|3.6179227494084|3.6088029436362|3.5714477358143|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|3.5304274367654|-3.6403362207327|-3.6403362207327|-3.6403362207327|-3.6403362207327|-3.6403362207327|-3.6403362207327|-3.6403362207327|-3.6403362207327|-3.6664846796364|3.4753791994632|3.4753791994632|3.4753791994632|3.4753791994632|3.4753791994632|3.4753791994632|3.4753791994632|3.4753791994632|3.4753791994632|3.4753791994632|3.4753791994632|3.4753791994632|3.4753791994632|-3.6293634002595|-3.6293634002595|-3.6293634002595|-3.6293634002595|-3.6293634002595|-3.6301091047457|-3.6301091047457|-3.6518953907002|-3.6518953907002|-3.6518953907002|-3.6518953907002|-3.6518953907002|-3.6518953907002|-3.6518953907002|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5425521746477|3.5250579665326|3.5174387814787|3.5174387814787|3.5174387814787|3.5174387814787|3.5174387814787|3.5174387814787|3.5174387814787|3.5174387814787|3.5174387814787|3.5174387814787|3.5174387814787|3.4699960514284|3.4699960514284|3.4699960514284|3.4699960514284|3.4436176990377|3.4436176990377|3.4436176990377|3.4436176990377|3.4284641847464|3.4099602815677|3.3885669970037|-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.5994705657194||-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.5994705657194|-3.6088562387041|-3.6283514862773|-3.6283514862773|-3.6283514862773|-3.6283514862773|-3.6283514862773|-3.6283514862773|-3.6631682852371|3.4269899149878|||3.4269899149878|3.4269899149878|3.4269899149878|3.4110999129595|3.4031449481121|3.4031449481121|3.4031449481121|3.4031449481121|3.4031449481121|3.4031449481121|3.4031449481121|3.4031449481121|3.4031449481121|3.3957166058345|3.3691295763434|3.3240328917439|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.5764586309623|-3.5764586309623|-3.5764586309623|-3.5764586309623|-3.5764586309623|-3.5779117659815||-3.5779117659815|-3.5893463377696|-3.6264959578759|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6291049908708|-3.6945610522242||-3.7206233871216|-3.7339744843571|3.5417223040011|||3.5417223040011|3.5417223040011|3.5417223040011|3.5417223040011|3.5417223040011|3.5417223040011
04929|32468|/equities/carsales.com-ltd|ASX200||40.183020765518|40.183020765518|39.981131852705|39.400701643183|39.387869524861|39.387869524861|39.387869524861|39.387869524861|39.258745484777|38.897495593437|38.832775263663|38.435858996572|38.121509428225|37.987788804595|37.663656906093|37.607395070356|36.937661799636|36.528512169748|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|36.151645651379|35.785715940837|35.173230699114|35.173230699114|34.469146255444|34.295453078068|34.295453078068|34.295453078068|33.741615514531|33.334572717629|32.571191069244|32.389100230136|-34.911046038714|-34.911046038714|-34.911046038714|-35.098942026658|-35.405490699922|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-35.731180884188|-36.141768569497|-36.141768569497|-36.501228757327|-36.501228757327|-36.501228757327|-36.501228757327|-36.501228757327|-36.501228757327|-36.501228757327|-36.583032020403|34.357736161983|34.357736161983|34.357736161983|34.357736161983|34.357736161983|34.357736161983|34.309989193715|34.309989193715||34.309989193715|33.972210808636|-35.743068264081|-35.743068264081|-35.743068264081|-35.743068264081|-35.743068264081|-35.743068264081|-36.337225015372|34.36932412425|34.36932412425|34.36932412425|34.36932412425|34.36932412425|34.36932412425|34.36932412425|34.36932412425|33.639248755678|33.414630493392|33.414630493392|33.1616920872|33.1616920872|33.1616920872|32.761324609151|-34.795465072219|-34.795465072219|-34.795465072219|-34.795465072219|-34.795465072219|-34.795465072219|-34.795465072219||-34.795465072219|-34.795465072219|-34.795465072219|-34.795465072219|-35.102738257055|-35.140819412475|-35.311467124362|-35.681629765187|-35.955221873932|-35.955221873932|-36.39515084594|-36.39515084594|-36.60572189059|-36.618301219037|34.60008017556|34.60008017556|34.60008017556|||34.60008017556|34.60008017556|34.60008017556|34.60008017556|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.261583748499|34.174536854072|34.125040643793|33.844488798889|33.612765510118|33.446963848048|33.273290384008|33.183477775787|33.183477775787|32.818863330654|32.181687267685|32.181687267685|31.925353936532|31.925353936532|31.925353936532|31.925353936532|31.925353936532|31.925353936532|31.925353936532|31.925353936532|31.925353936532|31.74595083592|31.609415993247|31.609415993247|31.609415993247|31.522128618595||31.180143502947|31.1280479593|31.1280479593|31.012832871512|30.26259034589|30.257344561813|30.257344561813|30.257344561813|30.257344561813|29.922069768658|29.922069768658|29.922069768658|29.922069768658|29.922069768658|29.922069768658|29.922069768658|29.922069768658|29.922069768658||29.343412324842|29.270457396966|29.167729521308|||29.110701250323|29.110701250323|29.110701250323|28.874667670206|28.606853195778|28.204281273541
04930|102024|/equities/360-capital|ASX200||-3.0750004666879|-3.0938895033283|-3.1001432329967|-3.1001432329967|-3.1001432329967|-3.1001432329967|-3.1037702064331|-3.1224834507291|-3.1224834507291|-3.1224834507291|-3.1224834507291|-3.1224834507291|-3.1255371775434|-3.1430969200979|-3.1459221234599|-3.1459221234599|-3.1615801377075|-3.1696040019513|-3.1696040019513|-3.1696040019513|-3.1696040019513|-3.1812266757224|-3.1852518772785|-3.2097243043785|-3.2255270716222|-3.2628078986839|-3.2772865350197|-3.2950406267853|-3.2956007271576|-3.3022610102716|-3.3022610102716|-3.3022610102716|-3.3022610102716|-3.3027899833325|-3.3031000132697|-3.3078889046926|-3.3237654406516|-3.3355726487866|-3.3486917954276|-3.3513243310529|-3.3568783599596|-3.3568783599596|-3.3568783599596|-3.3704203983656|-3.38491155268|3.2458583729217|3.2458583729217|3.2458583729217|3.2458583729217|3.2458583729217|3.2458583729217|3.2109536215939|3.1766151637145|3.1587391396704|3.1441544979085|3.11350501569|3.0727833751383|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2125126136358|-3.2386251834825|3.1053489119491|3.1053489119491|3.1053489119491|3.1053489119491|3.1053489119491|3.1053489119491|3.1053489119491|3.1053489119491|3.1053489119491|3.1053489119491|3.1053489119491|3.1053489119491|3.1053489119491|3.0862209565861|3.0435788904543|-3.1683545085599|-3.1683545085599|-3.1683545085599|-3.1683545085599|-3.1683545085599|-3.1683545085599|-3.1683545085599|-3.1683545085599|-3.1683545085599|-3.1683545085599|-3.1739562157262|-3.1739562157262|-3.2103871528733|-3.2103871528733|-3.2103871528733|-3.2103871528733|-3.2103871528733|-3.2282078469714|-3.2458847822386|-3.2458847822386|-3.2458847822386|-3.2458847822386|-3.2458847822386|-3.2458847822386||-3.2458847822386|-3.2458847822386|-3.2458847822386|-3.2458847822386|-3.2458847822386|-3.2458847822386|-3.2458847822386|-3.2693164549093|-3.3022275631947|-3.3022275631947|-3.3022275631947|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.3152525830092|-3.360836166786|-3.3659088678405|-3.3659088678405||-3.386136970572|-3.386136970572|-3.386136970572|-3.3965410233121|-3.431156701576|-3.4410075156018|-3.4416750104477|-3.4493611953049|-3.4498458859422|-3.4598286413593|-3.5211986329206|-3.5618873598452|-3.5840414367644|3.4245310752951|3.4245310752951|3.4245310752951|3.4245310752951|||3.4245310752951|3.4245310752951|3.4245310752951|3.4245310752951|3.4139234191139|3.4010260244165|3.3819217875872|3.3819217875872|3.3819217875872|3.3710242063109|3.3333602514867|3.3081780635653|3.2870716606318|3.2870716606318|3.2734129467208|3.2524669712111|3.2524669712111|3.2524669712111|3.2524669712111|3.2524669712111|3.2524669712111|3.2524669712111|3.2524669712111|3.2524669712111|3.2524669712111|3.2351442905763|3.2351442905763|3.2265973308748|3.2265973308748|3.2265973308748|3.2153234775972|3.2153234775972|3.2153234775972|3.2153234775972|3.2153234775972|3.2153234775972|3.1570260851595|3.1322512195081|3.1198163058986|3.1198163058986|3.1075736711014|3.0817485329828|-3.2327043540524|-3.2327043540524||-3.2327043540524|-3.2327043540524|-3.2327043540524|-3.2327043540524|-3.2327043540524|-3.2480049671119|-3.2988944121406|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434||3.1403916703434|3.1403916703434|3.1403916703434|||3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1327055911923|3.1327055911923
04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200||-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3725445619255|-6.3942526670922|-6.3942526670922|-6.4636138912295|-6.5028066577133|-6.5028066577133|-6.5028066577133|-6.5028066577133|-6.5314517221646|-6.5527241982571|-6.6291378380581|-6.7362641362928|-6.8041825326043|-6.9096471238752|6.3551269224372|6.3551269224372|6.3176411181784|6.2993752013181|6.2993752013181|6.2993752013181|6.2993752013181|6.2404168988306|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.6963269174602|-6.7692521347498|-6.8530580482986|-6.9285593898829|-6.9285593898829|6.8604906156904|6.8604906156904|6.8604906156904|6.8604906156904|6.8604906156904|6.8604906156904|6.8604906156904|6.8604906156904|6.8604906156904|6.8604906156904|6.8604906156904|6.8538783209464|6.8151583927821|6.8151583927821|6.7626646587818|6.7626646587818|6.7496274918947|-7.0025942963106|-7.0025942963106|-7.0025942963106|-7.0025942963106|-7.0378826902688|-7.1034751934204|6.6719305046546|6.6719305046546|6.6432561088654|6.6412420715634|6.6412420715634|6.6376372724542|6.6376372724542|6.6376372724542|6.6376372724542|6.6376372724542|6.6376372724542|6.6376372724542|6.6376372724542|6.600430346172|6.5808584998177|6.5808584998177|6.5808584998177|6.5808584998177|6.5808584998177|6.5808584998177|6.5808584998177|6.5808584998177|6.5808584998177|6.5808584998177|6.5808584998177|6.5808584998177|6.5316153453366|6.5316153453366|6.5251281710218|6.3656978311087|6.3137513023897|6.3137513023897|6.3137513023897|6.3137513023897|6.3137513023897|6.3137513023897|6.3137513023897|6.3137513023897|6.3137513023897||6.2677794410436|6.2575028237017|6.2575028237017|6.2575028237017|6.2575028237017|6.2575028237017|6.2575028237017|6.2575028237017|6.2575028237017|6.1811143619388|-6.6633480099699|-6.6633480099699|-6.6633480099699|-6.7292753356321|-6.7784178635814|-6.7784178635814|-6.7784178635814|-6.7784178635814|-6.7784178635814|-6.7784178635814|-6.7784178635814|-6.7784178635814|-6.7784178635814|-6.7784178635814|-6.7784178635814|-6.878886693847|-6.878886693847|-6.878886693847|-6.878886693847|-6.878886693847|-6.878886693847||-6.878886693847|-6.878886693847|-6.878886693847|-6.878886693847|-6.878886693847|-6.878886693847|-6.9098741148708|-7.0448600820698|6.7079558013421|6.7079558013421|6.7079558013421|6.7079558013421|6.7079558013421|6.7079558013421|6.7079558013421|6.7079558013421|6.7079558013421|||6.7079558013421|-7.0412309648846|-7.0412309648846|-7.0412309648846|-7.0412309648846|-7.0412309648846|-7.0412309648846|-7.0412309648846|-7.0412309648846|-7.0412309648846|-7.0959622020756|-7.0959622020756|-7.0959622020756|-7.0959622020756|-7.0959622020756|-7.0959622020756|-7.0959622020756|-7.0959622020756|6.6908357128148|6.6908357128148|6.6908357128148|6.6908357128148|6.6908357128148|6.6908357128148|6.6908357128148|6.6908357128148|6.6908357128148|6.6908357128148|6.6908357128148|6.6908357128148|6.6898171619844|6.5959081336604|6.5621200849332|6.2306890542549|6.1707655914671|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196||6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.1162491547404|6.1136100808049|6.09064845076|6.09064845076|6.09064845076||6.0801646867371|6.0674053473579|5.9832282908876|||5.9360224504186|5.9360224504186|5.8839137575044|5.7471263166947|5.6913286664214|5.6913286664214
04932|947653|/equities/champion-iron-ltd|ASX200||-6.0544493010802|-6.0544493010802|-6.0544493010802|-6.0544493010802|-6.0544493010802|-6.0544493010802|-6.0544493010802|-6.0544493010802|-6.1238326023202|-6.166480694676|-6.2072006447056|-6.2166116748628|-6.3545686176945|-6.4811875479674|-6.4929094879461|-6.4929094879461|-6.4929094879461|-6.4929094879461|-6.4929094879461|-6.4929094879461|-6.4929094879461|-6.4929094879461|-6.5526773232699|-6.5574190901916|-6.5879656260985|-6.5960728797403|-6.6834143436713|-6.8793493152507|-6.9531656239704|-7.1657396659007|-7.207488548397|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.5081934967029|6.3724371634576|5.7949303214918|5.6704779537928|5.2277533911347|-5.925847997893|-5.925847997893|-5.925847997893|-5.925847997893|-5.925847997893|-5.925847997893|-5.925847997893|-5.925847997893|-5.925847997893|-5.9367567730405|-5.9367567730405|-6.1125074704994|-6.1627860952869|-6.3433734762949|5.7565796051111|5.7565796051111|5.7565796051111|-6.2624396531107|-6.2624396531107|-6.2624396531107|-6.2624396531107|-6.2624396531107|-6.2624396531107|-6.2624396531107|-6.2624396531107|-6.2624396531107|-6.2624396531107|-6.2624396531107|-6.3682093461987|-6.3682093461987|-6.3682093461987|-6.3682093461987|-6.3682093461987|-6.4380103041328|-6.4597439739934|-6.4597439739934|-6.4597439739934|-6.4597439739934|-6.4597439739934|-6.4597439739934|-6.4597439739934|-6.4597439739934|-6.4597439739934|-6.4913825694975|-6.6115359138843|-6.6800400229954|-6.6833776602771|-6.8370863739678|-6.8688128242564|-6.8688128242564|-6.8688128242564|-6.8688128242564|-6.8688128242564|-6.8886809094826|-6.9584324189326|-6.9584324189326|-6.9584324189326|-6.9584324189326|-6.9584324189326|-6.9584324189326|-6.9584324189326|-6.9584324189326|-6.9584324189326|-6.9584324189326|-6.9584324189326|-7.0093694073514|-7.1436805740112|-7.1436805740112|-7.1436805740112|-7.1436805740112|-7.2396452708503|-7.3027360284165|-7.3027360284165|-7.3027360284165|-7.3027360284165||-7.3438730332404|-7.3759700824983|-7.3908001637201|-7.5938024688366|-7.5938024688366|-7.5938024688366|-7.5938024688366|-7.7603358878696|7.2431805822015|7.2431805822015|7.2431805822015|7.2431805822015|7.2431805822015|7.0524229178562|7.0199142175399|6.7638745308852|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896||-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.2426046873896|-7.3474529216868|-7.3474529216868|-7.3474529216868|-7.3474529216868|-7.3474529216868|-7.3474529216868|-7.3474529216868|-7.5432813377494|-7.7047569984986|-7.735780903216|-7.735780903216|||-7.735780903216|-7.735780903216|-7.735780903216|-7.735780903216|-7.735780903216|-7.735780903216|-7.735780903216|-7.735780903216|-7.735780903216|-7.8370207463591|-7.8370207463591|-7.8370207463591|-7.8370207463591|-8.2500230112438|-8.3280918832321|-8.3280918832321|-8.3280918832321|-8.3280918832321|-8.3280918832321|-8.3280918832321|-8.3280918832321|-8.41787995185|-8.4651441980903|-8.5159453046327|-8.5159453046327|-8.5159453046327|-8.5159453046327|-8.5641112734076|-8.5641112734076|-8.5641112734076|-8.5641112734076|-8.5641112734076|-8.5641112734076|-8.5641112734076|-8.5641112734076|-8.5641112734076|-8.5641112734076|-8.5641112734076|7.8422492506887|7.8422492506887|7.8422492506887|7.8422492506887|-8.3317076207333|-8.3317076207333||-8.3317076207333|-8.3317076207333|-8.3317076207333|-8.3317076207333|-8.5235641003906|-8.5289598572319|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9108288316576|7.8964768547314||7.8094188525167|7.6782429829666|7.4813812193417|||7.3735748533718|7.3735748533718|7.3735748533718|7.2534164857326|7.2337380531827|7.2337380531827
04933|7654|/equities/charter-hall|ASX200||14.852464480308|14.852464480308|14.838849168251|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.885723592065|-15.912350832478|-15.912350832478|-15.912350832478|-15.912350832478|-16.018827993506|-16.018827993506|-16.10536472757|-16.262627839594|-16.44097545362|-16.650527877018|-16.671729432239|15.677344762045|15.677344762045|15.677344762045|15.677344762045|15.283993997792|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.169912872742|15.078204985472|15.078204985472|15.078204985472|15.078204985472|15.078204985472|15.078204985472|15.078204985472|15.078204985472|15.078204985472|15.078204985472|14.964672905441|14.759636409013|14.665151709681|14.464057571761|14.316175018275|14.216305293998|13.621794773559|13.621794773559|13.621794773559|13.621794773559|13.621794773559|13.621794773559|13.621794773559|13.621794773559|13.332827649095|13.071753591938|12.461392078844|-12.779605319093|-12.779605319093|-12.779605319093|-12.779605319093|-12.779605319093|-12.779605319093|-12.779605319093|-12.779605319093|-12.779605319093|-12.779605319093|-12.779605319093|-12.779605319093|-12.779605319093|-12.779605319093|-12.779605319093|-12.779605319093|-12.797469426344|-12.797469426344|-12.797469426344|11.819241428021|11.819241428021|11.819241428021|11.819241428021|11.819241428021|11.799713028408|11.715792378824|11.383102056099|11.234279814377|-12.022978820721|-12.022978820721|-12.022978820721|-12.022978820721|-12.022978820721|-12.095807128384|-12.095807128384|-12.122841522908|-12.364268750853|-12.422798071643|-12.66977560337|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645||-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|-13.006617882645|12.050465935696|12.050465935696|12.050465935696|12.050465935696|12.050465935696|12.050465935696|11.79551799455|11.757596617246|11.757596617246|11.757596617246|-12.759637846122|-12.759637846122|-12.759637846122|-12.759637846122|-12.759637846122|-12.759637846122|-12.759637846122|-12.759637846122|-12.775669405104|-12.775669405104|-12.775669405104|-12.775669405104|-12.775669405104|-12.775669405104||-12.882413008427|-12.882413008427|-12.882413008427|-12.882413008427|-12.882413008427|-12.882413008427|-12.914070185263|-13.390633645145|-13.439486303555|-13.439486303555|-13.660540252512|12.877489037568|12.877489037568|12.877489037568|12.877489037568|12.877489037568|12.877489037568|||12.877489037568|12.877489037568|12.877489037568|12.877489037568|12.597765811345|12.583906421022|12.358784579521|12.231134928474|12.231134928474|12.231134928474|12.205705524825|12.043006501091|11.867506964883|11.838896998521|11.746273898147|11.615034715663|11.615034715663|11.615034715663|11.615034715663|11.457370721867|11.457370721867|11.457370721867|11.457370721867|11.457370721867|11.457370721867|11.457370721867|11.457370721867|11.457370721867|11.457370721867|11.457370721867|11.323965241457|11.323965241457|11.323965241457|11.270516901044|11.253762368065|-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442||-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442|-12.178196236905|-12.178196236905|-12.185865039856|-12.185865039856|-12.185865039856|-12.185865039856|-12.185865039856|-12.185865039856|-12.185865039856|-12.185865039856|-12.343461269837|-12.3905124076|11.417768412188|11.417768412188||11.417768412188|11.417768412188|11.417768412188|||11.417768412188|11.417768412188|11.417768412188|11.417768412188|11.417768412188|11.417768412188
04934|993190|/equities/charter-hall-long-wale-reit|ASX200||3.8746332842729|3.8746332842729|3.8582035389898|3.8560596403543|3.7939553721154|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0256322888329|-4.0734265884204|-4.0734265884204|-4.0734265884204|-4.0734265884204|-4.1056499947789|-4.1056499947789|-4.1666666845337|-4.1666666845337|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|-4.1797977311953|3.957347599715|3.957347599715|3.957347599715|3.957347599715|3.9363100606392|3.9363100606392|3.9363100606392|3.9363100606392|3.8770112547819|3.8594568077662|3.8577298393887|3.8466441091611|3.806271267899|3.7575236039782|3.7544706483046|3.7385784276503|3.7223179318186|3.7223179318186|3.7223179318186|3.7223179318186|3.7223179318186|3.6947975796324|3.677572284524|3.677572284524|3.677572284524|3.6489693173483|3.6394104172472|3.5715671302746|3.5411110837709|3.5411110837709|3.5411110837709|3.5411110837709|3.5411110837709|3.492345673006|3.457606309168|3.4126180736141|-3.6128384709428|-3.6128384709428|-3.6128384709428|-3.6128384709428|-3.6128384709428|-3.6128384709428|-3.6128384709428|-3.6128384709428|-3.6128384709428|-3.6128384709428|-3.6128384709428|-3.6128384709428|-3.6128384709428|3.4259262732383|3.4259262732383|3.4259262732383|3.4259262732383|3.4259262732383|3.4259262732383|3.3815847294989|3.3542608836694|3.2947342505503|-3.4875401023578|-3.4875401023578|-3.4875401023578|-3.4875401023578|-3.4875401023578|-3.4875401023578|-3.4875401023578|-3.4875401023578|-3.4875401023578|-3.4875401023578|-3.4875401023578|-3.6092843146048|-3.6092843146048|-3.6092843146048|-3.6092843146048|-3.6092843146048|-3.6092843146048|-3.6092843146048|-3.6092843146048|-3.6092843146048|-3.6092843146048|-3.6092843146048|3.4101090388601||3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|3.4101090388601|-3.5798431071991|-3.5798431071991|-3.5798431071991|-3.5798431071991|-3.5798431071991|-3.5798431071991|-3.5798431071991|-3.5798431071991|-3.5798431071991|-3.5798431071991|-3.5798431071991|-3.6125008160186|-3.6125008160186|-3.6125008160186||-3.6767792415482|-3.6767792415482|-3.6767792415482|-3.6767792415482|-3.694199159395|-3.6988323558826|-3.7148137610774|-3.7659041530138|-3.7826712933123|-3.8076903916001|-3.8718783167335|-3.8740751759305|-3.8740751759305|-3.8740751759305|-3.8761945583307|-3.8861047103983|3.6160225806592|||3.6160225806592|3.6160225806592|3.6160225806592|3.6139139398335|3.6054599267905|3.6049554593767|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.6032051705584|3.5530188447921|3.5530188447921|3.5530188447921|3.5530188447921|3.5225541540979|3.5225541540979|3.4711713072325|-3.6685723307639||-3.6685723307639|-3.6685723307639|-3.6685723307639|-3.6685723307639|-3.6685723307639|-3.6685723307639|-3.7217470675607|-3.7444412476375|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341||3.5710147777341|3.5710147777341|3.5710147777341|||3.5710147777341|3.5710147777341|3.5710147777341|3.5441354597578|3.5441354597578|3.5441354597578
04935|13574|/equities/charter-hall-retail-reit|ASX200||-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.536030273597|-3.5761447669848|-3.5834941865983|-3.5994379787514|-3.6143755282372|-3.6426394609842|-3.6449252902031|-3.6449252902031|-3.66436143038|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.5050527348332|3.4990005172917|3.4990005172917|3.4990005172917|3.4990005172917|3.4642841141691|3.4642841141691|3.4642841141691|3.4642841141691|3.4642841141691|3.4642841141691|3.4247602269903|3.4166175359874|3.4166175359874|3.3818846675402|3.3818846675402|3.3818846675402|3.3818846675402|3.3590777810991|3.3590777810991|3.3590777810991|3.3590777810991|-3.5542676666283|-3.5542676666283|-3.5542676666283|-3.5542676666283|-3.5542676666283|-3.5542676666283|-3.5542676666283|-3.5542676666283|-3.5542676666283|3.3561510830132|3.3561510830132|3.2979456880588|3.2896964240101|3.2896964240101|3.2896964240101|3.2896964240101|3.2896964240101|3.2896964240101|3.2896964240101|3.2896964240101|3.2896964240101|3.2896964240101|3.2079960690634|3.1861068260556|-3.341804013679|-3.341804013679|-3.341804013679|-3.341804013679|-3.341804013679|-3.341804013679|-3.341804013679|-3.341804013679|-3.3586467759962|-3.3586467759962|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.423833069637|-3.4277812130718||-3.4277812130718|-3.4277812130718|-3.4277812130718|-3.4277812130718|-3.4277812130718|-3.4277812130718|-3.4277812130718|-3.4675346621174|-3.4678022123876|-3.4678022123876|-3.4678022123876|-3.4678022123876|-3.4678022123876|-3.4678022123876|-3.4678022123876|-3.4678022123876|-3.4678022123876|-3.4678022123876|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192||-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.4842430126192|-3.5299922770396|-3.5429533212439|-3.5429533212439|-3.5993926755869|-3.6061637127208|-3.6061637127208|-3.6976818203713|-3.7168687184415|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|||-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7254449940301|-3.7325446465838|-3.7325446465838|-3.7325446465838|-3.7642687136127|-3.7642687136127|-3.7642687136127|-3.7642687136127|-3.7691874828817|-3.8121528059113|-3.8340587781389|3.5918880039627|3.5918880039627|3.5918880039627|3.5918880039627|3.5918880039627|3.5918880039627|3.5918880039627|3.515126593618|3.515126593618|3.515126593618|3.515126593618|3.5129184145711|3.5004648918336|3.4916467392003|3.4916467392003|3.4916467392003|3.4916467392003|3.4707675612458|3.4707675612458|-3.6520181348901|-3.6520181348901||-3.6520181348901|-3.6520181348901|-3.6520181348901|-3.6520181348901|-3.6520181348901|-3.6661312636381|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7648354944981|3.4943205001901||3.4943205001901|3.4943205001901|3.4943205001901|||3.4943205001901|3.4943205001901|3.4815797233557|3.4815797233557|3.4815797233557|3.4815797233557
04936|14585|/equities/chorus?cid=14585|ASX200||-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3605520706529|-8.3652202377052|-8.3652202377052|-8.3652202377052|-8.3652202377052|-8.3652202377052|-8.3652202377052|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4075495814101|-8.4417250813068|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.9166846885243|7.8868717765322|7.6336068576636|7.6336068576636|7.5483422330944|7.5483422330944|7.4403800226945|7.2888336949018|7.2888336949018|7.2791155125952|7.2791155125952|7.24846156728|7.2144605071747|7.2144605071747|7.2144605071747|7.0803497875451|7.0803497875451|7.0803497875451|7.0803497875451|7.0803497875451|7.0803497875451|6.9787221313316|6.9112618176533|6.9112618176533|6.9077946243167|6.9077946243167|6.9077946243167|6.9077946243167|6.9077946243167|6.9077946243167|6.9077946243167|6.9077946243167|6.8852767504501|6.8852767504501|6.8852767504501|6.8852767504501|6.8852767504501|6.8852767504501|6.8852767504501|6.8852767504501|6.8852767504501|6.8852767504501|6.8852767504501|6.8784899757291|6.8784899757291|6.8358221369745|6.822066970347|6.822066970347|6.822066970347|6.822066970347|6.822066970347|6.822066970347|6.822066970347|6.822066970347|6.822066970347|6.822066970347|-7.1597328577216|-7.1597328577216|-7.1597328577216|-7.1597328577216|-7.1597328577216|-7.1597328577216|-7.1597328577216|6.7397340646179|6.7397340646179|6.7397340646179|6.7397340646179|6.7397340646179|6.7397340646179||6.7397340646179|6.7174822346801|6.6253801143865|6.6253801143865|6.6253801143865|6.5620889174387|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8493483516755|-6.8540370902002|-6.8540370902002|-6.8540370902002|-6.8932250822252|-6.8932250822252|-6.9310186542928|-6.9310186542928|-6.9327984030445|-6.9372757734413|-6.9886433947669|-6.9886433947669|-7.0168257674229||-7.084906046139|-7.084906046139|-7.084906046139|-7.084906046139|-7.1593261468051|-7.1593261468051|-7.1593261468051|-7.2088462470188|-7.2088462470188|-7.2088462470188|-7.2088462470188|-7.2088462470188|-7.2426068648381|-7.2527529986038|-7.2527529986038|-7.2527529986038|-7.3552922107084|||-7.3552922107084|-7.3552922107084|-7.4247688824715|-7.5084803465931|-7.5084803465931|-7.5193418820819|-7.5193418820819|-7.5193418820819|-7.6042686921712|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.2505332991757|7.226337235317|7.226337235317|7.1448191990956|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0554490204318|7.0499435393527|7.0038262438459|7.003695707816||6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9790115621212|6.9790115621212|6.9790115621212||6.937235199359|6.9371086022352|6.9371086022352|||6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352
04937|634|/equities/leighton-holdings-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04938|8681|/equities/transpac-indu-grp|ASX200||2.7420156144755|2.7420156144755|2.7350173552453|2.7261303751136|2.7112559575136|2.6845897183081|2.6845897183081|2.6845897183081|2.6600997696608|-2.8550556453558|-2.8550556453558|-2.8550556453558|-2.8550556453558|-2.8599286309257|-2.8599286309257|-2.8599286309257|-2.8599286309257|-2.8599286309257|-2.8599286309257|-2.8599286309257|-2.8599286309257|-2.8938095692544|-2.9272883339888|-2.9658759351313|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8159381491922|2.8004868276674|-2.9409618359695|-2.9409618359695|-2.9409618359695|-2.9409618359695|-2.9409618359695|-2.9409618359695|-2.9409618359695|-2.9409618359695|-2.9409618359695|-2.9409618359695|-2.9409618359695|-2.9540269485092|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8098939829893|2.8082155181111|2.8080172222125|2.7800190229402|2.7264101261548|2.6960112380376|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|-2.8479096931758|2.693664206618|2.693664206618|2.693664206618|2.693664206618|2.693664206618|2.693664206618|2.693664206618|2.693664206618||2.693664206618|2.6907381233837|2.6552645561062|2.6414994439179|2.6414994439179|2.6372215969357|2.6169128929016|2.6070221690039|2.6070221690039|2.6030801300318|2.5710426039863|2.5710426039863|2.5710426039863|2.5640589081902|2.5640589081902|2.5640589081902|2.5640589081902|2.5350654614919|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574|2.5160617139574||2.5160617139574|2.5160617139574|-2.6934422427936|-2.6934422427936|-2.7054913898887|-2.7077682305908|-2.7402980249828|2.5639360956412|2.5639360956412|2.5639360956412|2.5639360956412|2.5599484728726|2.5599484728726|2.5599484728726|2.5599484728726|2.5599484728726|2.5599484728726|||2.5599484728726|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7154009569438|-2.7260010494956|2.5362519597538|2.5362519597538|2.5362519597538|2.5362519597538|2.5362519597538|2.5188910006955|2.4955443551133|2.4955443551133|2.4955443551133|2.4955443551133|2.4919683656072|2.4919683656072|2.4896666387894|2.4896666387894|2.4896666387894|2.4896666387894|2.4896666387894|2.4896666387894|2.4896666387894|2.4896666387894|2.4896666387894|-2.6466815082141|-2.6466815082141|-2.6466815082141|-2.6466815082141||-2.6466815082141|-2.6466815082141|-2.6466815082141|-2.6466815082141|-2.65158216648|-2.65158216648|-2.6784246198855|-2.701582907805|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289||2.5464669896289|2.5338522011621|2.5187246594807|||2.514104470547|2.514104470547|2.4793995610575|2.4793995610575|2.4793995610575|2.4793995610575
04939|7384|/equities/clinuvel-phrm|ASX200||-14.22231146644|-14.22231146644|-14.22231146644|-14.26367936477|-14.285199910898|-14.493554731761|-14.590823390481|-14.590823390481|-14.590823390481|-14.590823390481|-14.640359112948|-14.833515556945|-14.833515556945|-14.833515556945|-14.833515556945|-14.833515556945|-14.833515556945|-14.833515556945|-14.833515556945|-14.833515556945|-14.833515556945|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.746484099435|13.708254354502|13.708254354502|13.708254354502|13.708254354502|13.708254354502|13.708254354502|13.708254354502|13.708254354502|13.708254354502|13.708254354502|13.21028329852|-14.643080931022|-14.643080931022|-14.643080931022|-14.643080931022|-14.643080931022|-14.820090379002|-15.156766721145|-15.223074458855|-15.350126666399|-15.350126666399|-15.350126666399|-15.350126666399|-15.350126666399|-15.350126666399|-15.350126666399|-15.367918723791|-15.535465339785|-15.572738757802|14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|14.533464982489|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.924277944885|-15.947531509755|14.528269327833||14.528269327833|14.528269327833|14.528269327833|14.528269327833|14.528269327833|14.528269327833|14.528269327833|14.528269327833|14.528269327833|14.322521568618|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026||14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.192329060026|14.069254489947|13.130282980655|||12.610870315471|12.522205615844|12.522205615844|12.522205615844|12.522205615844|12.522205615844|12.522205615844|12.522205615844|12.522205615844|12.522205615844|-14.799438761396|-14.799438761396|-14.950788461037|-14.950788461037|-15.308653525586|-15.379615655735|-15.493313662119|-15.493313662119|-15.493313662119|-15.493313662119|-15.493313662119|-15.493313662119|-15.493313662119|-16.177014686341|-16.657794689332|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.737490073231||-16.813262471286|-16.813262471286|-16.813262471286|-16.813262471286|-16.813262471286|-16.942484012758|-16.942484012758|-17.105538120441|-17.311206340265|-17.311206340265|-17.311206340265|-17.311206340265|-17.311206340265|-17.311206340265|-17.551922049875|-17.551922049875|-17.706580284299|15.952556593739||15.952556593739|15.952556593739|15.952556593739|||15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739
04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH||292.60018998635|292.60018998635|290.44409774687|288.26289181076|284.30019888726|284.30019888726|284.30019888726|284.30019888726|284.30019888726|284.30019888726|284.30019888726|284.30019888726|284.30019888726|284.30019888726|281.96078040696|278.65643827227|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|278.22671721663|277.23801743417|277.15444396984|277.15444396984|277.15444396984|-294.08540412508|-294.08540412508|-294.08540412508|-294.08540412508|-294.08540412508|-294.08540412508|-294.08540412508|-294.08540412508|-294.08540412508|-294.08540412508|-294.08540412508|-298.00710796341|-302.5856819575|-303.12126409774|-303.12126409774|-303.58236596475|-303.58236596475|-303.58236596475|-303.58236596475|-303.58236596475|-307.00872524458|-307.80248883784|-308.0155352864|-310.48005371991|-315.34562005934|-317.56207034704|-317.56207034704|-317.56207034704|-317.56207034704|-320.06009491413|-322.90343357159|-327.10437049946|-328.70206748204|-330.36619049925|-331.02606642929|-333.58853506413|-333.58853506413|-338.34391164081|-341.97157445767|325.83644284307|325.83644284307|325.83644284307|325.83644284307|325.83644284307|325.83644284307|325.83644284307|325.83644284307|325.83644284307|325.83644284307|322.66075843241|319.32768731176|319.32768731176|319.32768731176|319.32768731176|319.32768731176|318.62997558434|318.62997558434|318.62997558434|318.62997558434|318.62997558434|318.62997558434|315.4938791893|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621||-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-334.21462048621|-337.15069114746|-337.15069114746|-337.15069114746|-337.15069114746|-337.15069114746|-337.63853276638|-344.38003511857|320.18556869826|320.18556869826|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621||-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-333.36793042621|-336.32325385898|-337.20766015516|-337.20766015516|-340.60906670343|-341.56840168383|-346.07712593505|326.13372768909|326.13372768909|326.13372768909|326.13372768909|||326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|326.13372768909|323.49746327434|323.41965726023|323.41965726023|318.99239363278|315.01377884111|313.01226315191|312.73192201724|312.73192201724|312.73192201724|303.26267905887|300.90409401452|298.80009978121|294.40733064883|289.10037606815|-311.64170166765|-311.64170166765|-314.47923114217|292.9190025708|291.34001418185|285.80500741614|285.17080492607|285.17080492607|284.85693185815||284.85693185815|284.85693185815|284.85693185815|-300.70237727212|-300.70237727212|-300.70237727212|-300.70237727212|-300.72097603532|286.94079105005|286.94079105005|286.94079105005|286.94079105005|286.94079105005|286.94079105005|286.94079105005|286.94079105005|286.94079105005|286.94079105005||285.87931304935|285.87931304935|285.87931304935|||285.87931304935|285.87931304935|285.87931304935|282.3414520264|282.05833947876|282.05833947876
04941|7255|/equities/codan|ASX200||14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.963700084357|14.885565841196|14.885565841196|14.885565841196|14.885565841196|14.885565841196|14.885565841196|14.885565841196|14.885565841196|14.885565841196|14.885565841196|14.752673428733|14.752673428733|14.527970200864|14.349689092998|14.30132133736|14.288644324466|14.288644324466|14.288644324466|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.061629099907|14.030142937834|13.681825808612|13.552888711412|13.552888711412|13.552888711412|13.193765092911|12.67640630517|11.780450945801|11.748458999592|-12.853785433054|-12.853785433054|-12.853785433054|-12.853785433054|-12.853785433054|-12.853785433054|-12.853785433054|-12.853785433054|-12.860537533996|-12.860537533996|-13.308930614522|12.041260528888|12.041260528888|12.041260528888|11.879828223875|11.879828223875|11.704808934189|11.60201017907|11.595012003081|11.258901655561|11.160641737063|11.160641737063|11.160641737063|11.160641737063|11.147618927037|11.147618927037|11.147618927037|11.135023969528|11.135023969528|11.086415496267|10.975696290491|10.975696290491|10.975696290491|10.975696290491|10.975696290491|10.975696290491|10.975696290491|10.854662485651|10.691846816332|10.607607965768|10.565159137436|10.565159137436|10.565159137436|10.565159137436|10.565159137436|10.565159137436|10.565159137436|10.451646895587|10.451646895587|10.451646895587||10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.451646895587|10.193774218228|10.17848100384|10.17848100384|10.17848100384|10.17848100384|10.17848100384|10.17848100384|10.17848100384|10.17848100384||10.17848100384|10.140812023038|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|10.125874256182|||10.125874256182|10.125874256182|10.125874256182|9.9670822080512|9.911202635648|9.717131757328|9.717131757328|9.717131757328|9.717131757328|9.717131757328|9.717131757328|9.6312575865555|9.6227477717802|9.6227477717802|9.6227477717802|9.6227477717802|9.6227477717802|9.4383920358048|9.4383920358048|9.3254356038158|9.1593339104202|9.1593339104202|9.1330917721459|9.1330917721459|9.1330917721459|9.0073247359272|8.2981382924182|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743||-8.5628697190581|-8.5628697190581|-8.6159107931554|-8.6159107931554|-8.6159107931554|-8.6159107931554|-8.7002672371749|-8.7002672371749|-8.7002672371749|-8.7002672371749|-8.7002672371749|-8.7002672371749|-8.7002672371749|-8.7002672371749|-8.7002672371749|8.1806239524577|8.1806239524577|8.1806239524577||8.1806239524577|8.1806239524577|8.1806239524577|||8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577
04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH||17.793592882838|17.728437265517|17.654374688601|17.484861155059|17.447067653367|17.440942671396|17.440942671396|17.440942671396|17.440942671396|-18.236435401313|-18.236435401313|-18.236435401313|-18.236435401313|-18.236435401313|-18.236435401313|-18.236435401313|-18.236435401313|-18.323562960409|-18.323562960409|-18.344336844991|-18.344336844991|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.419193794414|-18.454103843023|-18.582893574292|-18.771547542739|-18.890484808796|-18.890484808796|-18.890484808796|-18.931154555884|-18.931154555884|-19.098504723009|18.587709546462|18.587709546462|18.57134397866|18.459826134329|18.413139818648|18.38043424657|18.293259430495|18.27695507536|18.197880065841|18.197880065841|18.197880065841|18.197880065841|18.197880065841|18.197880065841|18.197880065841|18.197880065841|18.192380223318|18.192380223318|18.192380223318|18.192380223318|17.96886491781|17.96886491781|17.947071711283|17.836140358864|17.836140358864|17.836140358864|17.820712315174|17.768847080438|17.670032559194|17.670032559194|17.670032559194|17.670032559194|17.670032559194|17.670032559194|17.670032559194|17.670032559194|17.670032559194|17.670032559194|17.516147042158|17.352386369575|17.324316967714|17.256299608513|17.256299608513|17.256299608513|17.245332843246|17.093703727129|17.074757504614|17.074757504614|16.97250792732|16.968341798144|16.944268723944|16.884188674798|16.79354214548|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.723811681387|16.586456677778|16.430070002707|16.430070002707|16.395633679664|16.302925937745|16.287717310701||16.287717310701|16.176908881702|16.071009537951|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831||-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.601031229831|-16.67281312185|-16.740902468423|-16.789132195015|-16.789132195015|-16.789132195015|-16.789132195015|-16.867367723805|16.357213635474|16.357213635474|16.357213635474|16.357213635474|||16.357213635474|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.176754274832|16.071393426775|15.964372980086|15.964372980086|15.964372980086|-16.239029160949|-16.239029160949|-16.239029160949|-16.402254413469|15.543551079429|15.543551079429|15.543551079429|15.543551079429|15.536668882335|15.536668882335|15.536668882335|15.529510832896|15.529510832896|15.529510832896|15.412234572427|15.400042085314|15.400042085314|-15.977033385303|-15.977033385303|-15.977033385303|-15.977033385303||-15.977033385303|-15.977033385303|-15.977033385303|-15.977033385303|-15.977033385303|-15.977033385303|-16.037815368469|-16.182572245924|-16.332302173342|-16.387558178069|15.774220190419|15.774220190419|15.774220190419|15.722716607495|15.722716607495|15.722716607495|15.722716607495|15.671906036187||15.59906296603|15.548959041879|15.48495459694|||15.445512987382|15.445512987382|15.445512987382|15.441581944225|15.441581944225|15.441581944225
04943|101963|/equities/collins-fd|ASX200||-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7358692749059|-8.7420768322455|-8.7428626552673|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.3101737607817|8.1757493139749|8.1149986719031|7.9961096947876|7.8362336893311|7.8025723999212|7.8025723999212|7.7839694095397|7.7365056056476|7.7365056056476|7.7083392163886|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.1799199495935|-8.2465774918291|-8.3406418059372|-8.3475822840825|-8.3475822840825|-8.7573137454076|-9.1505826360982|-9.1505826360982|-9.1505826360982|-9.1505826360982|-9.1505826360982|-9.1505826360982|-9.1505826360982|-9.1505826360982|-9.1505826360982|-9.2050916758954|-9.2312131024929|-9.249125703345|-9.338310401631|-9.338310401631|-9.338310401631|-9.338310401631|-9.338310401631|-9.338310401631|-9.338310401631|-9.338310401631|-9.338310401631|-9.338310401631|-9.338310401631|-9.338310401631|-9.4164561353267|-9.4888397943246|-9.5620446482485|-9.6360422582766|-9.6360422582766|-9.6603251531544|-9.6628701631452|-9.6628701631452|-9.7054112160896|-9.8693457935359|-9.8942732120118|-9.9203992391027|-9.9203992391027|-9.9665546973985|-10.107783986762|-10.107783986762|-10.70642667527|9.1628593789762|-9.8014322818116|-9.8014322818116|-9.8014322818116|-9.8014322818116|-9.8014322818116|-9.8014322818116|-9.8601684797061|-9.8601684797061|-9.8601684797061|-9.9459899468903||-9.9459899468903|-9.9459899468903|-9.9459899468903|-9.9459899468903|-9.9459899468903|-9.9459899468903|-9.9459899468903|-9.9459899468903|-9.953501127817|-9.953501127817|-9.953501127817|-9.953501127817|-9.953501127817|-10.020632603278|-10.020632603278|-10.020632603278|-10.020632603278|-10.020632603278|-10.020632603278|-10.020632603278|-10.020632603278|-10.020632603278|-10.020632603278|-10.020632603278|-10.020632603278|-10.158480646997|-10.340227247988|-10.340227247988|-10.340227247988|-10.340227247988|-10.340227247988||-10.340227247988|-10.340227247988|-10.340227247988|-10.340227247988|-10.340227247988|-10.340227247988|-10.340227247988|-10.527474855621|-10.627170302073|-10.627170302073|-10.627170302073|-10.627170302073|-10.627170302073|-10.627170302073|-10.627170302073|-10.627170302073|-10.745745157312|||-10.757123492763|-10.757123492763|-10.876248066741|-10.941386956989|-10.954337251938|-10.954337251938|-10.954337251938|-10.962041524557|-11.012823691531|-11.067026419291|-11.109971168103|-11.109971168103|-11.109971168103|-11.109971168103|-11.109971168103|-11.109971168103|-11.109971168103|-11.109971168103|-11.109971168103|-11.322544134344|-11.322544134344|-11.322544134344|-11.322544134344|-11.322544134344|-11.322544134344|-11.322544134344|-11.322544134344|-11.37115985893|-11.57017789442|-11.820752679846|-11.841108804246|-11.841108804246|-11.841108804246|-11.841108804246|-12.161787409804|-12.272731569105|-12.272731569105|-12.36692394448|-12.47658167098|11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.674090436205||11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.616253927294|11.616253927294|11.555837025183|11.463428331899|11.463428331899|11.463428331899|11.463428331899|11.463428331899|11.463428331899||11.463428331899|11.463428331899|11.463428331899|||11.463428331899|11.463428331899|11.463428331899|11.253831554734|11.253831554734|11.253831554734
04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE||152.13609894698|152.13609894698|152.13609894698|152.13609894698|152.13609894698|150.57789155051|148.66932764103|148.63202508346|147.24929717201|147.24929717201|147.24929717201|145.1897691424|143.6021973507|143.6021973507|143.41605217108|142.19116796001|139.26573407367|139.06416233066|138.57360040124|138.57360040124|138.57360040124|138.57360040124|138.57360040124|138.57360040124|138.57360040124|138.57360040124|138.57360040124|138.57360040124|138.57360040124|138.57360040124|136.825668774|135.71684992087|133.82038246009|-139.59888987213|-139.59888987213|-139.59888987213|-139.59888987213|-139.59888987213|-139.59888987213|-139.59888987213|-139.59888987213|-140.12202955947|-140.12202955947|-140.86022798953|-140.86022798953|-140.86022798953|-142.35525515275|-143.66916913674|-147.01910744224|138.46489333488|138.46489333488|138.13764868155|137.37182826245|137.37182826245|137.37182826245|137.37182826245|137.37182826245|137.37182826245|137.37182826245|136.40266460275|136.40266460275|136.40266460275|136.40266460275|136.40266460275|134.2329589404|133.91200328615|133.91200328615|133.91200328615|133.91200328615|133.91200328615|133.91200328615|133.91200328615|133.91200328615|133.91200328615|132.11445189346|131.07772775082|128.59247955115|-134.56252414926|-134.56252414926|-134.56252414926|-134.56252414926|-134.56252414926|-134.56252414926|-134.56252414926|-135.30891643347|132.36831971375|132.36831971375|131.79201932713|130.05890671761|130.05890671761|128.59378663203|128.54464954823|128.54464954823|128.54464954823|128.54464954823|128.54464954823|128.54464954823|128.54464954823|128.21072477201|128.13191068282|126.36712559186|125.45236617683|123.95452924246|123.95452924246|123.95452924246|123.95452924246|123.95452924246|123.95452924246|123.95452924246|123.95452924246|123.95452924246|123.95452924246|123.95452924246|123.95452924246|123.34599023104|123.34599023104|123.34599023104|123.34599023104|123.07721440262|121.31246393992|121.20773462536|121.08137548502|120.82640185715|120.82640185715||120.82640185715|120.82640185715|119.2343342609|117.64848726527|117.64848726527|117.64848726527|117.64848726527|117.64848726527|117.64848726527|117.64848726527|117.64848726527|117.64848726527|117.64848726527|117.06442746339|116.927697385|116.8245077406|116.8245077406|115.40223209446|114.84738394415|114.84738394415|114.84738394415|114.84738394415|114.84738394415|113.61098232971|112.07275624525|-116.26574575992|-116.26574575992|-116.26574575992|-116.26574575992|-116.26574575992|-116.26574575992||-116.26574575992|-116.26574575992|-116.26574575992|-116.26574575992|-117.08314239355|-117.08314239355|-117.63515251844|-119.29433874255|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|||115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|115.30859214548|114.19621734358|113.21742743198|113.21742743198|113.21742743198|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|111.9618405939||111.81530399949|111.81530399949|111.81530399949|110.70144971908|110.2529556561|110.2529556561|110.2529556561|110.2529556561|110.2529556561|109.89217464665|109.65279090458|109.65279090458|109.65279090458|109.62927688981|109.62927688981|109.62927688981|109.62927688981|109.62927688981||109.12139021792|109.12139021792|108.43321362511|||107.97735612731|107.97735612731|107.97735612731|107.18928334824|106.99590162132|106.99590162132
04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH||30.178754936053|30.178754936053|30.178754936053|30.178754936053|30.178754936053|29.508061235032|29.258956397994|29.097174076487|29.052971102848|28.479967993779|28.474963738171|27.6866271514|27.657972486558|27.657972486558|27.657972486558|27.657972486558|27.348858047131|25.782620722059|25.358235213496|25.358235213496|25.331411060412|25.331411060412|25.331411060412|25.331411060412|25.244274712502|25.244274712502|25.244274712502|25.09363820917|25.081836381157|25.081836381157|-26.406974001924|-26.406974001924|-26.406974001924|-26.406974001924|-26.406974001924|-26.406974001924|-26.406974001924|-26.406974001924|-26.406974001924|-26.406974001924|-26.406974001924|-26.406974001924|-26.593028037857|-26.674722287977|-26.674722287977|-26.674722287977|-26.719136129843|-26.781816786116|-27.164241810182|-27.304712211136|-27.42023564604|-28.204706947308|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.054984426728|27.028872119311|26.67319097665|26.589040807941|26.589040807941|26.589040807941|26.502417299568|26.502417299568|26.502417299568|26.502417299568|26.502417299568|26.102129747933|25.670144719621|-27.337729247724|-27.337729247724|-27.337729247724|-27.337729247724|-27.337729247724|-27.337729247724|-27.337729247724|-27.735533061198|26.570414277619|26.570414277619|26.570414277619|26.570414277619|26.339904172228|26.050171594936|-27.388594084579|-27.388594084579|-27.388594084579|-27.388594084579|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349||-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.457522431349|-27.673913681215|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|-27.800621970434|26.528187234917|26.528187234917|26.528187234917|26.528187234917|26.528187234917||26.528187234917|26.528187234917|26.528187234917|26.404146776912|26.404146776912|26.404146776912|26.404146776912|26.404146776912|26.387662369142|25.877125269981|25.419282764066|25.419282764066|25.419282764066|25.419282764066|25.419282764066|25.044480581933|24.92442191514|||24.795469320181|24.56941025827|-25.816607518384|-25.816607518384|-25.816607518384|-25.816607518384|-25.816607518384|-25.816607518384|-25.816607518384|-25.816607518384|-25.931785313497|24.789215927323|24.789215927323|24.789215927323|24.789215927323|24.789215927323|24.789215927323|24.789215927323|24.789215927323|24.789215927323|24.7821095579|24.7821095579|24.7821095579|24.7821095579|24.7821095579|24.7821095579|24.7821095579|24.7821095579|24.7821095579|24.612344330453|24.318161189449|24.039905149604|-25.867692726229|-25.867692726229|-25.867692726229|-25.867692726229|-25.867692726229|-25.867692726229|-25.96965744029|-26.07628644319|-26.258095776722|24.833179567362|24.833179567362|24.833179567362||24.833179567362|24.833179567362|24.833179567362|24.617978835663|24.408309168905|24.216454076867|24.009468471208|24.009468471208|24.009468471208|23.96885417479|23.944838243256|23.795478768714|23.795478768714|23.591087283435|23.499541960096|-24.613137501421|-24.613137501421|-24.613137501421||-24.613137501421|-24.613137501421|-24.613137501421|||-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421
04946|101966|/equities/corp-trav-f|ASX200||13.089014938497|13.089014938497|13.089014938497|13.089014938497|13.089014938497|13.089014938497|13.089014938497|13.089014938497|12.89057199494|12.603730784717|12.603730784717|12.213034535849|11.521704887244|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.770886304138|-12.850802090956|-12.850802090956|-12.850802090956|-12.850802090956|-13.278113474662|11.944675527614|11.944675527614|11.944675527614|11.944675527614|11.944675527614|11.920552043609|11.920552043609|11.920552043609|11.920552043609|11.920552043609|11.920552043609|11.920552043609|11.920552043609|11.920552043609|11.827280023023|11.712533503025|11.573925951288|11.256584674303|-12.485898170871|-12.485898170871|-12.485898170871|-12.485898170871|-12.485898170871|-12.485898170871|-12.485898170871|-12.485898170871|-12.485898170871|-12.574609608565|-12.787343549634|-12.811591446134|-12.811591446134|-12.811591446134|-12.811591446134|-12.811591446134|-12.811591446134|-12.811591446134|-12.811591446134|-12.811591446134|-12.811591446134|-12.811591446134|-13.080791311172|-13.080791311172|-13.696810221463|12.729942880544|12.729942880544|12.729942880544|12.729942880544|12.729942880544|12.729942880544|12.729942880544|12.729942880544|12.729942880544|12.729942880544|12.729942880544|12.729942880544|12.729942880544|-13.53500274077|-13.53500274077|-13.53500274077|-13.53500274077|-13.53500274077|-13.967780943877|-13.976520174528|-13.976520174528|-14.050577713147|-14.141770243897|-14.141770243897|-14.141770243897|-14.141770243897|-14.141770243897|-14.141770243897|-14.141770243897|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381||-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.163843094381|-14.601492390668|-14.90499150492|-15.016935001228|-15.141594606874|-15.362882832949|-15.714314650898|-15.804238212776|-15.864153372659|-15.902948047732|-16.012558138544|-16.012558138544|-16.012558138544|-16.012558138544|-16.012558138544|-16.012558138544|-16.012558138544|-16.012558138544|-16.012558138544|-16.112287269891|-16.115874805783|-16.179679171155|-16.179679171155|-16.179679171155|-16.179679171155||-16.351488132467|-16.351488132467|-16.351488132467|-16.616653251637|-16.919822887777|-16.919822887777|-16.919822887777|-17.280358848968|-17.518797255759|-17.518797255759|-17.518797255759|-17.518797255759|-17.518797255759|-17.518797255759|-17.518797255759|-17.518797255759|-17.673837917276|||-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.673837917276|-17.879264479685|-18.185294184209|-18.202839002362|-18.202839002362|-18.202839002362|-18.649820126152|-20.40977842849|-20.40977842849|-20.563299897842|-20.563299897842|-20.563299897842|-20.888111065419|-21.187345556188|19.974352727734|19.974352727734|19.974352727734|19.974352727734|19.974352727734|19.974352727734|19.974352727734|19.974352727734|19.974352727734|19.863534408213||19.863534408213|19.863534408213|19.863534408213|19.748927281302|19.594917798486|19.134100756318|19.134100756318|19.134100756318|19.09566829963|18.996936413038|18.996936413038|18.767707714756|18.73712545366|18.73712545366|18.73712545366|18.73712545366|18.73712545366|18.73712545366||18.649028311514|18.555587356116|18.401485408705|||18.172752106852|18.172752106852|18.172752106852|18.064723982487|17.93802707954|17.900450632111
04947|958287|/equities/costa-group-holdings-ltd|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.152693735307|3.1463263683248|3.1431404013025|3.1418226580473|3.1403584988749|3.13873165535|3.1369240514334|3.1299156074056|3.1160173420916||3.1139081456937|3.1065645989089|3.1053011834252|3.1053011834252|3.1053011834252|3.1019275081229|3.1019275081229|3.1019275081229|3.1019275081229|3.0932527793858|3.0850030198597|3.0838926989973|3.0838926989973|3.0793252078626|3.0642502272497|3.0536113540741|3.0532981791553|3.0532981791553||3.0532981791553|3.0532981791553|3.0431089576149|||-3.1383291928227|-3.1383291928227|-3.1383291928227|-3.1383291928227|-3.1383291928227|-3.1383291928227
04948|7774|/equities/credit-corp|ASX200||16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.911005332502|16.880561645861|16.8328458027|16.603718355403|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.497160300915|16.440876218646|16.440876218646|16.162639641065|15.96237799779|15.82330627372|15.82330627372|15.767006237531|15.522784797377|15.05920600011|14.827636756937|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|-16.107397458235|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.774436026605|14.339652893182|14.339652893182|14.339652893182|14.339652893182|14.339652893182|14.150130542957|14.150130542957|14.150130542957|14.150130542957|13.967922246945|-15.096499837834|-15.096499837834|-15.096499837834|-15.096499837834|-15.096499837834|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.30339925098|-15.395998820194|-15.497393192974|-15.497393192974|-15.497393192974||-15.497393192974|-15.497393192974|-15.497393192974|-15.497393192974|-15.497393192974|-15.497393192974|-15.497393192974|-15.497393192974|-15.497393192974|-15.497393192974|-15.566548151139|-15.603942176107|-15.728824267126|-16.018694331621|-16.314104480186|-16.46122727862|-16.480166761863|-16.480166761863|-16.480166761863|-16.480166761863|-16.891296378758|-16.901836487786|-16.901836487786|-16.901836487786|-16.901836487786|-17.29148504153|-17.346277906756|-17.346277906756|-17.70815028191|-17.70815028191|-17.70815028191||-17.70815028191|-17.70815028191|-17.70815028191|-17.70815028191|-17.772592579881|-17.772592579881|-17.910103519272|-18.355669877608|-18.653800326011|-18.71644383605|-19.03049396073|-19.113881996331|-19.185119571978|-19.185119571978|17.686445354278|17.686445354278|17.686445354278|||17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.686445354278|17.597715720927|17.274129189159|17.01569905668|16.661480720022|16.661480720022|16.422200528757|16.419645274064|16.419645274064|16.419645274064|16.419645274064|16.419645274064|16.419645274064|16.419645274064|16.419645274064|16.419645274064|16.259050541875||15.982277850042|15.624293573268|15.624293573268|15.334770899755|15.212791665912|15.212791665912|15.212791665912|15.212791665912|15.212791665912|15.043782088909|15.043782088909|15.043782088909|15.043782088909|15.043782088909|15.043782088909|15.043782088909|15.043782088909|15.043782088909||14.972536243502|14.898373883636|14.805415146517|||14.546016367461|14.489280104375|14.489280104375|14.376422007587|14.365191547635|14.052990428345
04949|7194|/equities/cromwell-corp|ASX200||-0.41515013024731|-0.41515013024731|-0.41586125940662|-0.4176490337282|-0.4176490337282|-0.4176490337282|-0.4176490337282|-0.4176490337282|-0.4176490337282|-0.4176490337282|-0.4176490337282|-0.4176490337282|-0.42683227036061|-0.42809539136403|-0.42809539136403|-0.42843931744622|-0.43257145396126|-0.43924606300341|-0.44067415787539|-0.44067415787539|-0.44630461813963|-0.44700513484254|-0.44778348673465|-0.44864832217034|-0.45710925818081|-0.45821396456411|-0.45821396456411|-0.45821396456411|-0.45821396456411|-0.45821396456411|-0.45821396456411|-0.45821396456411|-0.45821396456411|-0.45821396456411|-0.46273772800686|0.42326315143145|0.42326315143145|0.42326315143145|0.42326315143145|0.42326315143145|0.42326315143145|0.42326315143145|0.41557015587265|0.41549462366297|0.40666069242903|0.40221185340538|0.40221185340538|0.40221185340538|0.40221185340538|0.40221185340538|0.40221185340538|0.40221185340538|-0.43532981082779|-0.43532981082779|-0.43532981082779|-0.43532981082779|-0.43532981082779|-0.43532981082779|-0.43532981082779|-0.43532981082779|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.43878642541906|-0.44263527283084|-0.44263527283084|-0.44263527283084|-0.44263527283084|-0.44263527283084|-0.44661819202923|-0.44661819202923|-0.44661819202923|-0.44661819202923|-0.44661819202923|-0.44661819202923|-0.44661819202923|-0.44661819202923|-0.44661819202923|-0.44661819202923|-0.45290910053279|-0.45684344622853|0.41324224898058|0.41324224898058|0.41324224898058|0.41324224898058||0.41324224898058|0.41324224898058|0.41324224898058|0.41324224898058|0.41324224898058|0.41324224898058|0.41324224898058|0.41324224898058|0.41324224898058|0.41324224898058|0.41324224898058|0.40888028651297|0.38960529164547|0.38960529164547|0.38428366897365|-0.42565340683511|-0.42565340683511|-0.42565340683511|-0.42747333683413|-0.42747333683413|-0.42774814574632|-0.42903443332266|-0.42903443332266|-0.42903443332266|-0.42903443332266|-0.42903443332266|-0.43198269501606|-0.43304768631467|-0.43304768631467|-0.43304768631467|-0.43304768631467||-0.43304768631467|-0.43304768631467|-0.43304768631467|-0.43449743731827|0.39878538136021|0.39878538136021|0.39878538136021|0.39878538136021|0.39878538136021|0.39878538136021|0.39878538136021|0.3944837570669|0.39446429430272|0.39446429430272|0.39446429430272|0.39446429430272|0.39446429430272|||0.39446429430272|0.39446429430272|0.39446429430272|0.39446429430272|0.39446429430272|0.39446429430272|0.3935714344054|0.39125274317098|0.39125274317098|0.39125274317098|0.39125274317098|0.39125274317098|0.3866697141046|0.38030212081444|0.38030212081444|0.37834994761966|0.37834994761966|0.37834994761966|0.37802772520673|0.37523491356517|-0.41505978037584|-0.41505978037584|-0.41505978037584|-0.41505978037584|-0.41505978037584|-0.41505978037584|-0.41505978037584|-0.42034419962288|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627||-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42117668065357|-0.42117668065357|-0.42852965795252|-0.43669960623817|-0.44299956632805|-0.44444396510337|-0.44604885263149|-0.44783206099608|-0.4498134036234|-0.45701489066316|0.40218061400609|0.40218061400609|0.40218061400609|0.40218061400609|0.40218061400609||0.40218061400609|0.40218061400609|0.40218061400609|||0.40218061400609|0.40218061400609|0.40218061400609|0.40218061400609|0.40218061400609|0.40218061400609
04950|10537|/equities/crown|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04951|623|/equities/csl-limited|ASX200/EAFAGROWTH||-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-285.96673931263|-291.59083434368|-295.40958044261|-295.40958044261|-295.40958044261|-295.40958044261|-295.40958044261|-295.40958044261|-295.40958044261|-295.40958044261|-295.40958044261|-295.40958044261|-299.48730068439|-301.75866423971|-302.51131048607|-304.2881155059|-305.05490446773|-305.05490446773|-305.05490446773|-309.55156146914|294.32382147147|291.61101228604|291.61101228604|290.4107784917|290.4107784917|287.16809724989|-298.0116691585|-298.0116691585|-298.0116691585|-298.0116691585|-298.0116691585|-298.0116691585|-298.0116691585|-298.0116691585|-298.0116691585|-298.0116691585|-299.50676351522|-299.50676351522|-299.50676351522|-300.47974062997|-302.9669203343|-305.45200164813|-305.45200164813|-305.45200164813|-307.58722568108|-310.78164032381|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.3452789102|-312.50163168829|-312.50163168829|-312.50163168829|-312.50163168829|-312.50163168829|-314.48068804125|301.7022429766|301.7022429766|301.07257315178|301.07257315178|301.07257315178|301.07257315178|301.07257315178|301.07257315178|301.07257315178|298.53674916713|298.51918357709|298.31930448518|298.31930448518|298.31930448518|298.31930448518|294.9508961782|291.14487087562|288.85550201199|288.85550201199|288.85550201199|288.85550201199|288.34612494334|285.90170830636|285.90170830636|285.90170830636|285.90170830636|285.10241464809|285.10241464809|283.0905827863|283.0905827863|283.0905827863|283.0905827863|283.0905827863|280.79732315882|278.80034163643|278.24968379584|278.24968379584|278.24968379584|278.24968379584||278.24968379584|278.24968379584|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|275.49238433321|272.49348449133|270.26219685234|270.14205390536|270.14205390536|270.14205390536|270.14205390536|269.13065852776|-279.44214004757|-279.44214004757|-279.44214004757|-279.44214004757|-279.44214004757|-279.44214004757|-279.44214004757||-279.44214004757|-279.44214004757|-279.44214004757|-279.44214004757|-282.19100087751|-285.4438753511|-285.90375120391|-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|||-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|-289.85753978918|-290.07269866611|-290.07269866611|-291.55679999047|-291.55679999047|-292.36898550494|-292.36898550494|-292.36898550494|-292.36898550494|-292.36898550494|-292.36898550494|-292.36898550494|-292.36898550494|-292.36898550494|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-295.66272911046|-302.00357589693|-305.70621829531|293.07200245833|292.47413415055|292.47413415055|288.60348266077|287.88991724944|287.88991724944|287.02199105834|287.02199105834|285.01721540662|-293.6857710456||-293.6857710456|-293.6857710456|-293.6857710456|-293.6857710456|-293.6857710456|-293.6857710456|283.08971935106|283.08971935106|283.08971935106|283.08971935106|283.08971935106|282.10189730141|279.79211835302|278.37557886164|278.37557886164|277.12656153039|277.12656153039|277.12656153039||276.07728638468|275.59087694815|273.83097689605|||272.68768427078|272.68768427078|271.83992133874|269.26436504543|267.61095560061|266.92217146541
04952|7215|/equities/csr-limited|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-8.9345752497515|8.9088346936084|8.9059274966824|8.9026972778757|8.8991081458683|8.8851199925338|8.8706892133194||8.8674322367198|8.8661514781696|8.8661514781696|8.8661514781696|8.8661514781696|8.8661514781696|8.8661514781696|8.8661514781696|8.8661514781696|8.8651681501316|8.8574092210053|8.8482324084439|8.8469245655447|8.8437654333239|8.8437654333239|8.836961622252|8.8277356041956|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8195446995523|8.8103950145836||8.8103950145836|8.8087723655829|8.8064138539774|8.7910156921262|8.7854186764299|8.7854186764299|8.7854186764299|8.7726874606409|8.7693750346809|8.764305640714|8.7625112363731|8.7625112363731|8.7625112363731|8.7483458860091|8.7382664336309|8.7382664336309|8.7319628015211|||8.7249587658435|8.7171765039794|8.7085295463528|8.6989218156564|8.6882465593272|8.6763851634058|8.6582061970005|8.6518952276717|8.6409949093407|8.6216610570026|8.602401271934|8.5810015107467|8.5572239983164|8.5308045400605|8.5014495864428|8.4688329713121|8.4275926502297|8.3956579534819|8.3512867124666|8.3069859248388|8.2572064114928|8.1891177708706|8.1309641262779||7.624960464558|7.6021783554124|6.622976378552|-6.9624258557866|-6.9624258557866|-6.9624258557866|-6.9624258557866|-6.9624258557866|-6.9624258557866|-6.9624258557866|-6.9624258557866|-6.9624258557866|-6.9624258557866|6.6271184762697|6.6271184762697|6.6271184762697|6.6271184762697|6.6271184762697|6.6271184762697|6.6271184762697||6.6140205948862|6.5970625486531|6.5970625486531|6.5606249798843|6.4268054685669|6.348672995046|6.3157476419378|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939||6.277602731431|6.277602731431|6.2245584717994|||6.159881155678|6.159881155678|6.159881155678|6.1417360749612|6.1417360749612|6.0927622281589
04953|1167286|/equities/deterra-royalties|ASX200||-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.8671186836049|-3.9279095366581|-3.9558251713326|-3.9558251713326|-3.9558251713326|-3.9558251713326|-3.9558251713326|-3.9558251713326|-3.9558251713326|-3.9904843419525|-3.9904843419525|-3.9904843419525|-3.9904843419525|-4.0105381640829|-4.035726162759|-4.035726162759|-4.1196958058052|-4.1224397280672|-4.1346926939325|-4.1346926939325|-4.1346926939325|-4.1346926939325|-4.1346926939325|-4.1346926939325|-4.1429918222776|3.7846880360976|3.7846880360976|3.7846880360976|3.7846880360976|3.7846880360976|3.7846880360976|3.7318755304962|3.7031950990524|3.597994451188|3.5555494808079|3.434482825891|3.434482825891|3.434482825891|3.434482825891|-3.6911970307029|-3.6911970307029|-3.6911970307029|-3.6911970307029|-3.6911970307029|-3.6911970307029|-3.6911970307029|-3.6911970307029|-3.6911970307029|-3.6988299212629|-3.7711999639068|-3.8957777933052|-3.9347530157225|-3.9452815711813|-3.9452815711813|-3.9578496178508|-3.9578496178508|-3.9578496178508|-3.9578496178508|-3.9578496178508|-3.9578496178508|-3.9578496178508|-3.9578496178508|-3.9895674456932|-3.9895674456932|-4.0303527635311|-4.0399881939973|-4.0399881939973|-4.0399881939973|-4.0399881939973|-4.0722091044415|-4.1131184798964|-4.1131184798964|-4.1131184798964|-4.1131184798964|-4.1131184798964|-4.1131184798964|-4.1131184798964|-4.1131184798964|-4.1131184798964|-4.1131184798964|-4.1131184798964|-4.1131184798964|-4.1529094358824|-4.2193438234752|-4.2697559864769|-4.2697559864769|-4.2697559864769|-4.2697559864769|-4.2697559864769|-4.2697559864769|-4.3108455958157|-4.3108455958157|-4.3108455958157|-4.3108455958157|-4.3108455958157|-4.3108455958157|-4.3211767796749|-4.3211767796749|-4.3211767796749|-4.3211767796749|-4.3211767796749|-4.344918715079|-4.4204652167243|-4.4804509246401|-4.4804509246401|-4.4975317230995|-4.4975317230995|-4.5150355223346|-4.715290420282|-4.715290420282|-4.7758784217174||-4.8337538156835|-4.8358376725876|-4.8541573242577|-4.8541573242577|-4.8541573242577|-4.8541573242577|-4.8737857293456|-4.940595224099|-5.002605732499|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|4.7618033820108|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894||-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0015149680894|-5.0268132135419|-5.0268132135419|-5.0268132135419|-5.0268132135419|-5.0335551404956|-5.0335551404956|-5.0335551404956|-5.0335551404956|||-5.0335551404956|-5.0335551404956|-5.0917279084527|-5.1463641678849|-5.1586519788903|-5.1586519788903|-5.1586519788903|-5.1586519788903|-5.1586519788903|-5.1586519788903|-5.1586519788903|-5.1586519788903|-5.1586519788903|-5.2407243330393|-5.2446700009018|-5.2446700009018|-5.2446700009018|-5.2559433591572|-5.2559433591572|-5.2559433591572|-5.2559433591572|-5.2998738858335|-5.2998738858335|-5.2998738858335|-5.2998738858335|-5.2998738858335|-5.3667639308501|-5.3667639308501|-5.3667639308501|-5.3667639308501|-5.3667639308501|-5.3797379128722|-5.4369309337699|-5.4660344556265|5.1980727731842|5.1980727731842|5.1980727731842|5.1980727731842|5.1980727731842|5.1980727731842|5.1980727731842|5.1980727731842|5.1334140101691|5.1293491301294||5.0731655952396|5.0390728443929|4.9856365223801|4.9157075639208|4.8530083757462|-5.1362574347658|-5.1362574347658|-5.1362574347658|-5.2047304587015|-5.2169228876573|-5.313247637058|5.0725528468757|5.0725528468757|5.0725528468757|5.0725528468757|5.0725528468757|5.0725528468757|5.0725528468757||5.0725528468757|5.0725528468757|5.058947668039|||5.0364063024347|5.0364063024347|5.0364063024347|5.0168405638607|4.9428782315687|4.9409756496698
04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE||6.7446322063608|-7.2093690246065|-7.2093690246065|-7.2093690246065|-7.2093690246065|-7.2093690246065|-7.2093690246065|-7.3331875900118|-7.3567748339196|-7.3567748339196|-7.3823813923874|-7.3823813923874|-7.3823813923874|-7.3823813923874|-7.3823813923874|-7.3823813923874|-7.3823813923874|-7.5196067620548|-7.5196067620548|-7.5212296434279|-7.533866558697|-7.6090015048183|-7.6090015048183|-7.631668315375|-7.6346315918633|-7.6748685901108|-7.7201319342126|-7.7879242505486|-7.8168604468698|7.3365082239096|7.3365082239096|7.3365082239096|7.3365082239096|7.3365082239096|7.3365082239096|7.3365082239096|7.3365082239096|7.3365082239096|7.3365082239096|7.3365082239096|7.3365082239096|7.250564678398|7.219844087371|7.219844087371|7.219844087371|7.219844087371|7.219844087371|7.219844087371|7.219844087371|7.219844087371|7.219844087371|7.1960012674717|7.1960012674717|7.1960012674717|7.1960012674717|7.1960012674717|7.0400014718801|7.0043846805928|7.0043846805928|6.9112607329022|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.461914916759|-7.5126835195282|7.0672963098179|7.0086625103035|6.9726993254726|6.9726993254726|6.9726993254726|6.690776711471|6.6875296497424|6.675409965623|6.675409965623|6.675409965623|6.675409965623|6.675409965623|6.675409965623|6.675409965623|6.675409965623|6.675409965623|6.675409965623|6.675409965623|6.675409965623|6.675409965623|6.675409965623|6.675409965623|6.675409965623|6.5882332908981|6.4624816695709|6.4083127224731|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3715984375356|6.3673315082522|-6.8564519024065|-6.8564519024065|-6.8564519024065|-6.9049203013429|-6.9049203013429|-6.9049203013429|-6.9793557695823|-7.0585870865781|-7.0585870865781|-7.0883430209275||-7.0883430209275|-7.0883430209275|-7.0883430209275|-7.0883430209275|-7.0883430209275|-7.0883430209275|-7.0883430209275|-7.1648253827753|-7.2286950912147|-7.2535499826702|-7.2556110505299|-7.3431790011941|-7.395502350803|-7.395502350803|-7.395502350803|-7.395502350803|-7.395502350803|-7.395502350803|-7.395502350803|-7.4180981647423|-7.4180981647423|-7.4180981647423|-7.4180981647423|-7.4180981647423|-7.4180981647423|-7.4180981647423|-7.4180981647423|-7.4439979406917|-7.4994421372506|-7.511799807717|-7.511799807717||-7.511799807717|-7.511799807717|-7.511799807717|-7.511799807717|-7.6114443621917|-7.6291050206604|-7.6384500409698|-7.8171667948405|-7.9229632367734|7.4680490325178|7.4680490325178|7.4680490325178|7.4680490325178|7.4680490325178|7.4680490325178|7.4680490325178|7.4680490325178|||7.4514432031011|7.3627077569313|7.3627077569313|7.3102309162691|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7556522712494|-7.7701689518585|-7.8112991426934|-7.8158877265177|-7.8254310965231|-7.8538123368876|-7.8547914027788|-7.9203236897365|-7.9481776182023|-7.9481776182023|-8.0935305957626|7.4734686290659|7.4734686290659|7.4734686290659|7.4734686290659|7.4734686290659|7.4734686290659|7.3957985413779|7.3342207286875|7.2782909176268|7.2782909176268|7.2782909176268|7.2782909176268|7.2782909176268|7.257519665755|7.257519665755|-7.7038604705626|-7.7038604705626||-7.7038604705626|-7.7038604705626|-7.7038604705626|-7.7038604705626|-7.7038604705626|-7.7142894498831|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677||7.3260263748677|7.3260263748677|7.3260263748677|||7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677|7.3260263748677
04955|1055046|/equities/domain-australia|ASX200||-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-2.9931966128557|-3.0566073592735|-3.0928970902311|-3.2326717164469|-3.2326717164469|-3.2326717164469|-3.2326717164469|-3.2326717164469|-3.238524148459|-3.2450268506946|-3.2555993232791|-3.2555993232791|-3.2555993232791|-3.2834436930622|3.0540828918441|3.0540828918441|3.0540828918441|3.0540828918441|3.0540828918441|3.0540828918441|3.0540828918441|3.0540828918441|3.0540828918441|3.0478698649918|3.0020615999242|3.0020615999242|3.0014573671575|2.9932859184737|2.9917726828722|2.9917726828722|2.9336363423829|2.9140403655905|2.8606003023671|2.7853892884306|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0149291034541|-3.0586253614052|-3.0586253614052|-3.0586253614052|-3.0586253614052|-3.0895837380736|-3.1231486614378|-3.1729429227149|-3.1838255041215|-3.1970687272339|-3.1970687272339|-3.2378540571297|-3.2592822242407|-3.2682212420933|-3.2682212420933|-3.2682212420933|-3.2682212420933|-3.2682212420933|-3.2682212420933|-3.2682212420933|-3.2682212420933|-3.2880236118626|3.0278521307866|3.0278521307866|3.0278521307866|3.0278521307866|3.0278521307866|3.0278521307866|3.0278521307866|3.0278521307866|3.0278521307866|3.0278521307866|3.0278521307866|3.0098657312271|3.0098657312271|3.0098657312271|3.0086304202341|3.0086304202341|2.9118116315496|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196||-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1110883612196|-3.1275983804642|-3.1573314262958|-3.1642570841678|-3.2000077287763|2.9379367610643|2.9379367610643|2.9379367610643|2.9379367610643|2.9379367610643|2.9379367610643|2.9379367610643|2.9188184893605|-3.187327962895|-3.187327962895|-3.187327962895|-3.187327962895|-3.187327962895|-3.187327962895|-3.187327962895||-3.187327962895|-3.187327962895|-3.187327962895|-3.187327962895|-3.2231421666893|-3.2436037753063|-3.2436037753063|-3.2436037753063|-3.2878930672492|-3.3037700900861|-3.3858557685027|-3.3870619782485|-3.4150688525347|-3.4289653959438|-3.4420560719256|-3.4420560719256|-3.4632911969074|||-3.4632911969074|-3.4632911969074|-3.4632911969074|-3.4632911969074|-3.4632911969074|-3.4632911969074|-3.4632911969074|-3.4632911969074|-3.4632911969074|-3.4877812729647|-3.4877812729647|-3.4877812729647|-3.4877812729647|-3.4877812729647|-3.4877812729647|-3.4877812729647|-3.4877812729647|-3.5126836716401|-3.5126836716401|-3.5126836716401|-3.5126836716401|-3.5126836716401|-3.5126836716401|-3.5126836716401|-3.5126836716401|-3.5126836716401|-3.5718707176566|-3.6005152382715|3.2600430070785|3.2600430070785|3.2600430070785|3.2600430070785|3.2600430070785|3.2600430070785|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387||-3.493237121532|-3.493237121532|-3.493237121532|-3.493237121532|-3.493237121532|-3.493237121532|-3.5252634636006|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392||-3.5254770015392|-3.5254770015392|-3.5254770015392|||-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5271966959275
04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH||-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.154587972128|-33.508430308725|-34.158965828196|-34.158965828196|-34.158965828196|-35.122739423398|-35.566902541678|-35.566902541678|-35.906612892755|-35.906612892755|-35.906612892755|-36.580125088834|34.275079481683|34.275079481683|34.275079481683|34.275079481683|34.275079481683|34.275079481683|34.275079481683|34.275079481683|34.275079481683|34.275079481683|34.165086049594|33.986881102521|33.986881102521|33.986881102521|33.986881102521|33.307644991299|33.102383247372|32.302090131967|32.250375913899|32.250375913899|32.250375913899|32.250375913899|32.250375913899|31.585973288528|31.007190626983|30.897435208299|29.846595998316|29.83181308049|29.83181308049|29.83181308049|29.83181308049|29.83181308049|29.10645763894|-31.970498690122|-31.970498690122|-31.970498690122|-31.970498690122|-32.001110325382|-32.811233054847|-32.934347716768|-32.934347716768|-32.934347716768|-32.934347716768|-32.934347716768|-32.934347716768|-32.934347716768|-33.844552242976|-34.721725265429|-34.860806032735|-35.548833583998|31.038518562132|31.038518562132|30.967241965195|30.541936779972|-33.39342847222|-33.39342847222|-33.39342847222|-33.39342847222|-33.39342847222|-33.39342847222|-33.39342847222|-33.39342847222|-33.431864795353|-33.90207286374|-34.936160617625|-34.936160617625|-34.936160617625|-35.463513009587|-36.120570307351|-36.24285351499|-36.505408029939|-36.505408029939|-36.505408029939|-36.505408029939|-36.505408029939|-37.2319678998|-37.2319678998|-37.2319678998|-37.2319678998|-37.2319678998|-37.2319678998|-37.2319678998|-37.2319678998|-37.2319678998|-37.548852679466|-37.696504960827|-37.884448354301|-38.374940784836|-38.718842065632|-38.718842065632|-38.718842065632|-38.718842065632|-38.718842065632|-38.718842065632|-38.718842065632|-39.253158715367|-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973||-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973|-39.600854856973|-39.72539327675|-39.726907024338|-39.726907024338|-39.899341010996|-40.203155517521|-40.474205400828|-40.474205400828|-40.474205400828|-40.474205400828|-40.474205400828|-40.786340292166|-41.160066269146|-41.160066269146|-41.160066269146|-41.160066269146|-41.160066269146|-41.160066269146|-41.160066269146|-41.160066269146|-41.160066269146|-41.160066269146||-41.160066269146|-41.160066269146|-41.160066269146|-41.160066269146|-41.577382293403|-41.577382293403|-41.577382293403|-43.366534779536|-44.486927267319|-44.486927267319|-44.486927267319|-44.486927267319|-44.486927267319|-44.486927267319|-45.108808354543|-45.338674576201|42.226811759497|||42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.226811759497|42.173678893541|41.38102989141|41.100589327722|40.811210796468|40.383568840151|39.922852918975|39.43143770347|39.43143770347|39.43143770347|38.248819585751|-42.939605423316|-42.939605423316|-43.152617874526|-43.982352829403|-43.991671291921|-43.991671291921|-44.127413555354|-44.631013866233|-44.996679513506|-45.426866973829|-46.436519902494|-47.323910282217|-47.408911075887|-47.408911075887|-47.408911075887|-48.553790559037|-48.59844281848|-48.59844281848||-51.310491325411|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|56.033608740568|56.033608740568|56.033608740568||55.819566004806|55.452296620534|54.913660877199|||54.234850884752|54.234850884752|54.234850884752|53.239277947034|52.509851894365|52.509851894365
04957|7486|/equities/downer-edi-limited|ASX200||5.5164054229677|5.5164054229677|5.5104506893092|5.4928400657713|5.4928400657713|5.4754128910804|5.4754128910804|5.4754128910804|5.4754128910804|5.4572102583274|5.4572102583274|5.4572102583274|5.4572102583274|5.4572102583274|5.4572102583274|5.4572102583274|5.4486176130158|5.4486176130158|5.4486176130158|5.4486176130158|5.4486176130158|5.4486176130158|5.4486176130158|5.4486176130158|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|-5.6975304563475|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.3979486735428|5.0138318043908|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.7161220823136|4.6575230513591|4.6575230513591|4.6575230513591|4.6575230513591|4.6575230513591|4.6575230513591|4.6575230513591|4.6575230513591|4.6575230513591|4.6575230513591|4.6575230513591|4.6464482838453|4.6464482838453|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.8947263193251|-4.9408072047898|4.6102023610111|4.6102023610111|4.6102023610111||4.6102023610111|4.6102023610111|4.6102023610111|4.5835457979148|4.5835457979148|4.5835457979148|4.5835457979148|4.5835457979148|4.5835457979148|4.5835457979148|4.5835457979148|4.5835457979148|4.5835457979148|4.5094956224169|-4.8332774191494|-4.8332774191494|-4.8332774191494|-4.8332774191494|-4.8332774191494|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126||-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.8415027886126|-4.9283364381496|-4.9362074894049|-4.9946748462361|4.7877667999667|4.7877667999667|4.7877667999667|4.7877667999667|4.7877667999667|4.7877667999667|4.7877667999667|4.7877667999667|4.7877667999667|4.7877667999667|||4.7877667999667|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.7102184197986|4.6640350285975|4.6640350285975|4.5622611513632|4.3202902730855|4.1581770621041|4.1581770621041|4.1581770621041|4.1581770621041|4.147974513449|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988||-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.4338593778868|4.1755052298306|4.1755052298306|4.1755052298306|4.1755052298306|4.1755052298306|4.1755052298306|4.1726956615805|4.1726956615805|4.1726956615805|4.1726956615805|4.1726956615805||4.1624023426167|4.1624023426167|4.1484454401724|||4.1484454401724|4.1484454401724|4.1484454401724|4.1484454401724|4.1484454401724|4.1484454401724
04958|9260|/equities/elders-fpo|ASX200||-8.2101303811842|-8.2101303811842|-8.2101303811842|-8.2301449771252|-8.3818276453378|-8.3980353310769|-8.3980353310769|-8.3980353310769|-8.6155950178775||8.2874290231944|8.2874290231944|8.2874290231944|8.2874290231944|8.2874290231944|8.2874290231944|-8.787873767956|-8.787873767956|-8.787873767956|-8.8030868566869|-8.8030868566869|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8732350511411|-8.8849492037565|-8.8849492037565|-8.9421716226771|-8.9800403927911|-9.0089874637512|-9.0624860008986|-9.0953882239362|-9.0953882239362|-9.0953882239362|-9.2782921285651|-9.3723802004945|8.8357370620595|8.8357370620595|8.8357370620595|8.8357370620595|8.8357370620595|8.8357370620595|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|-9.4180674244768|8.7359270134818|8.7359270134818|8.7257146878652|8.5888983272509|8.5888983272509|8.5888983272509|8.5888983272509|8.5888983272509|8.5508614141628|8.3118033529697|8.3118033529697|8.3118033529697|8.2911191650429|8.1937376865853|8.0683028840477|7.9428816000018|7.8697185162476|-8.4517205223725|-8.4517205223725|-8.4517205223725|-8.4517205223725|-8.4517205223725|-8.4517205223725|-8.4517205223725|-8.4517205223725|-8.4517205223725|-8.4517205223725|-8.4517205223725|-8.4517205223725|-8.4517205223725|-8.4517205223725|-8.4517205223725|-8.4517205223725|-8.4517205223725|-8.4517205223725|-8.4517205223725|-8.5789707485488|-8.6771421767661|-8.6824422440366||-8.6824422440366|-8.6824422440366|-8.6824422440366|-8.6824422440366|-8.6824422440366|-8.6824422440366|-8.7029925577519|-8.7029925577519|-8.7029925577519|-8.7029925577519|-8.7029925577519|-8.7029925577519|-8.7029925577519|-8.7029925577519|-8.7029925577519|-8.7029925577519|-8.76293935215|-8.76293935215|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513||-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|-8.7890668116513|8.9685608322418|8.6745637715963|8.6320952112042|8.5731469982822|||-9.3527237120497|-9.3527237120497|-9.3527237120497|-9.3527237120497|-9.3527237120497|8.6351091491496|8.6351091491496|8.6351091491496|8.6351091491496|8.6351091491496|8.6351091491496|8.6351091491496|8.6351091491496|8.6351091491496|8.6351091491496|8.6351091491496|8.5896242048249|8.422016027449|8.3761803697637|8.3761803697637|8.35352267276|8.35352267276|8.35352267276|8.35352267276|8.35352267276|8.35352267276|8.35352267276|8.35352267276|8.35352267276|8.35352267276|8.35352267276|8.35352267276|8.35352267276|8.35352267276|8.35352267276|8.35352267276|8.35352267276|8.3073853281996|8.217554969684|8.1388051455724|8.1147634128186|8.1141910904356|8.1141910904356|8.1141910904356||7.9046987818025|7.7455074838292|7.5415314867039|7.5415314867039|7.3725978803457|7.3725978803457|7.3725978803457|7.3725978803457|7.3725978803457|7.2488830324825|7.2488830324825|7.2159519456952|7.1544323756222|7.1544323756222|7.1544323756222|7.1544323756222|7.1544323756222|7.1544323756222||7.1544323756222|7.1544323756222|7.1544323756222|||7.1096390964725|7.0998035274323|7.0587873019969|6.8717810276653|6.8717810276653|6.8717810276653
04959|947762|/equities/emerchants-ltd|ASX200||0.8716909318261|0.83271214024807|0.82023569893599|0.75137300239405|0.59597001193189|0.5903019488848|0.5903019488848|0.5903019488848|0.5903019488848|0.5903019488848|0.5903019488848|0.5903019488848|0.5903019488848|0.5903019488848|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.67835096281676|-0.6865010809226|-0.68831242280978|-0.68831242280978|-0.68831242280978|-0.68831242280978|-0.68831242280978|-0.68831242280978|-0.68831242280978|-0.68831242280978|-0.68831242280978|-0.68831242280978|-0.68831242280978|-0.70590269518978|-0.71165637603143|-0.71165637603143|-0.71165637603143|-0.71165637603143|-0.71165637603143|-0.71165637603143|-0.724757081168|-0.73778564388785|-0.75476185210583|-0.78251316291356|-0.81168130417956|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.81222626665566|-0.8246958829665|-0.87215538730148|-0.87215538730148|-0.87766096498646|-0.87766096498646|-0.88373705428381|-0.88373705428381|-0.88373705428381|-0.88373705428381|-0.88373705428381|-0.88373705428381|-0.88373705428381|-0.88373705428381|-0.88373705428381|-0.88373705428381|-0.88373705428381|-0.90831896973472|-0.93271549225761|-0.94440611734338|-0.99882000013881|-0.99882000013881|-0.99882000013881|-0.99882000013881|-0.99882000013881|-0.99882000013881|-0.99882000013881|-1.0063083459197|-1.0063083459197|-1.0063083459197|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|0.88211617210717|-0.98102937609066|-0.98102937609066|-0.98364375995386|-0.99659725639541|-0.99659725639541|-1.0056635992761||-1.0164982605416|-1.0164982605416|-1.0308314085491|-1.0323999064802|-1.0323999064802|-1.0605832126007|-1.0870369205062|-1.0942070372005|-1.0942070372005|-1.0942070372005|-1.0942070372005|-1.0942070372005|-1.0942070372005|-1.1032855816571|-1.1378354398955|-1.1378354398955|-1.1378354398955|-1.1378354398955|-1.1378354398955|-1.1402476390627|-1.1402476390627|-1.1402476390627|-1.1402476390627|-1.1402476390627|-1.1402476390627|-1.1444418320421|-1.1446576062577|-1.1529529032594|-1.1580933469615|-1.1580933469615|-1.1580933469615||-1.1580933469615|-1.1580933469615|-1.1580933469615|-1.1580933469615|-1.1580933469615|-1.1601037336811|-1.1853930302709|-1.1887700500587|-1.2158556053483|-1.2267353134199|-1.2267353134199|-1.2524837406525|1.0417240384878|1.0417240384878|1.0417240384878|1.0417240384878|1.0417240384878|||1.0417240384878|1.0413600210416|1.0229907276292|1.0229907276292|1.0131841502873|1.0064545563291|1.0051499507353|1.0051499507353|1.0051499507353|1.0051499507353|0.94516662994199|0.92601847691859|0.89613158883348|0.81847957970583|-1.0079390692758|-1.0079390692758|-1.0079390692758|-1.0079390692758|-1.0079390692758|-1.0079390692758|-1.0079390692758|-1.0079390692758|-1.0079390692758|0.8500154252368|0.8500154252368|0.8500154252368|0.8500154252368|0.8500154252368|0.8500154252368|0.8500154252368|0.83682266159386|-0.96198104634624|-0.96198104634624|-0.96198104634624|-0.96198104634624|-0.96198104634624|-0.96198104634624|-0.96198104634624|-0.98567340787629|-1.0157481974626|0.83580844050854|0.83580844050854|0.83580844050854|0.83580844050854||0.83580844050854|0.83580844050854|0.83580844050854|0.83580844050854|0.83062050018277|0.78430057536195|-0.8602216004152|-0.86147730792242|-0.86147730792242|-0.87407694621682|-0.87407694621682|-0.89175213557482|-0.90428805988547|-0.90428805988547|-0.90428805988547|-0.90428805988547|-0.91393119142582|-0.92492351649128||-0.93435944912524|-0.94845495618815|-0.9502277418136|||-0.95525305626121|-0.97694783472714|-0.97857756702616|-0.97857756702616|-0.99120725969329|-0.99120725969329
04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH||4.6529294544628|4.6529294544628|4.6529294544628|4.6529294544628|4.6529294544628|4.6529294544628|-5.0229010018081|-5.0229010018081|-5.0229010018081|-5.0229010018081|-5.0229010018081|-5.0229010018081|-5.0993346011606|-5.167871903045|-5.2589807080076|-5.2589807080076|-5.2589807080076|4.9241534337286|4.9241534337286|4.9241534337286|4.9241534337286|4.9241534337286|4.9241534337286|4.9241534337286|4.9241534337286|4.9241534337286|4.9241534337286|4.9241534337286|4.8983378597842|4.8983378597842|4.7159310125362|4.6243678489273|4.556520135198|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.3890439746126|4.2644933591666|4.241659284784|4.2073392344704|4.2073392344704|4.2073392344704|4.2073392344704|4.2073392344704|4.2073392344704|4.2073392344704|4.0139880128691|-4.1859628920924|-4.1859628920924|-4.1859628920924|-4.1977364890191|-4.2570820919787|-4.2570820919787|-4.3495355968249|4.0767305125269|4.0767305125269|4.0767305125269|4.0767305125269|4.0767305125269|4.0767305125269|4.0490674680197|4.0490674680197|4.0490674680197|3.9595195922282|3.9200216038389|3.8739129948796|3.7636221439833|3.7636221439833|3.7636221439833|-4.0469495712347|-4.0469495712347|-4.0469495712347|-4.0469495712347|3.8580822861058|3.8580822861058|3.8580822861058|3.8580822861058|3.8580822861058|3.8580822861058|3.8580822861058|3.8580822861058|3.8580822861058|3.8580822861058|3.8580822861058|3.8580822861058|3.8580822861058|3.8580822861058|3.8580822861058|3.7470356398007|3.6975395870629|3.6233773443901|3.6070860065579|3.543428888758|3.4938099018291|3.4733998236342|3.4665554427751|-3.7171647001697|-3.7171647001697|-3.7171647001697|-3.7171647001697|-3.7171647001697|-3.7171647001697|-3.7171647001697|-3.7701830256199|-3.816870012572|-3.8592043507445|-3.8592043507445|-3.8592043507445|-3.9051286968611|-3.9051286968611|-3.9640319913651|-3.9667021665336|-4.0428422156383|-4.0428422156383|-4.0780325017624||-4.0780325017624|-4.0780325017624|-4.0780325017624|-4.0780325017624|-4.0780325017624|-4.0780325017624|-4.0780325017624|-4.0780325017624|-4.0780325017624|-4.0780325017624|-4.0780325017624|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.1207033331465|-4.2202259892966|3.7578515254949|3.7578515254949|3.7578515254949|3.7578515254949|3.7578515254949||3.7578515254949|3.7578515254949|3.7578515254949|3.7578515254949|3.7578515254949|3.7578515254949|3.7010790602789|3.7010790602789|3.7010790602789|3.6283075049612|3.6283075049612|3.5992304302027|3.5963671976516|3.5290336277982|3.5290336277982|3.4933708273592|3.4048564790822|||3.3142849073516|3.2175388055496|3.2153209268442|3.1729505914872|3.1729505914872|3.1729505914872|3.0959883450511|3.0959883450511|3.071495244971|3.071495244971|3.071495244971|3.071495244971|3.071495244971|3.071495244971|3.071495244971|3.0055502102012|2.9496298877833|2.9496298877833|-3.1388334846231|-3.1388334846231|-3.1388334846231|-3.1388334846231|-3.1525926960544|-3.2299292339018|-3.2299292339018|-3.2359824114522|-3.2359824114522|-3.2359824114522|-3.2359824114522|-3.2359824114522|-3.2359824114522|-3.2359824114522|-3.3238692872481|-3.3254103520134|-3.3576781726125|-3.3868646463026|-3.3900798142532|-3.3900798142532|-3.4817554222853|-3.4881962668266|-3.4881962668266|-3.4881962668266|-3.4881962668266|-3.4881962668266||-3.4881962668266|-3.4881962668266|-3.4881962668266|-3.5599811195627|-3.5599811195627|-3.5599811195627|-3.6910900936408|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439||3.6846600975439|3.6846600975439|3.6224000813613|||3.6010000707982|3.5699999467397|-3.9168433950141|-3.9168433950141|-3.9168433950141|-3.9168433950141
04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200||32.480886791385|32.480886791385|32.480886791385|32.480886791385|32.480886791385|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.539564529119|-34.697415161138|-34.697415161138|-34.697415161138|-34.697415161138|-34.697415161138|-34.942128499355|-35.140493031019|-35.140493031019|-35.140493031019|-35.225826603035|33.114637299297|33.114637299297|33.114637299297|33.114637299297|33.114637299297|33.114637299297|33.092376413078|32.868194463221|32.645217765667|32.528574905239|32.215032365393|32.215032365393|32.086702111111|31.821334365061|31.712039844914|30.813377902159|30.527928325197|30.527928325197|30.527928325197|30.527928325197|30.527928325197|29.885474810623|28.2298608694|28.2298608694|28.2298608694|28.2298608694|28.2298608694|28.2298608694|28.2298608694|28.2298608694|28.2298608694|28.2298608694|28.2298608694|28.2298608694|28.2298608694|28.2298608694|28.2298608694|28.2298608694|27.820416049259|27.820416049259|27.820416049259|27.820416049259|27.820416049259|27.68657311256|27.434525901027|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.933222705205|26.666134612539|26.666134612539|26.666134612539|26.666134612539|26.666134612539||26.666134612539|26.666134612539|26.454594153804|25.831215879037|25.59246097308|25.247888496132|25.247888496132|25.247888496132|25.055266217506|25.055266217506|25.055266217506|25.055266217506|25.055266217506|25.055266217506|25.055266217506|25.055266217506|24.972518210186|24.656537510546|24.656537510546|24.656537510546|24.656537510546|24.656537510546|24.656537510546|24.300597166123|24.178996906349|23.823884709752|23.578761030211|23.409734647555|23.403685555393|23.403685555393|23.366872665544||23.101524429476|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.873866112586|||22.873866112586|22.873866112586|22.873866112586|22.873866112586|22.398184917102|-23.389770687204|-23.389770687204|-23.507523947933|-23.563358657867|-23.65135409227|22.099047729731|22.099047729731|22.099047729731|22.099047729731|22.099047729731|22.099047729731|22.099047729731|22.099047729731|22.099047729731|22.099047729731|22.099047729731|22.099047729731|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|22.072081277543|21.822869616276|21.523743344155|21.456380633079|21.254382692602|21.254382692602|21.254382692602|21.254382692602||21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.25170088685|21.25170088685|21.25170088685|21.25170088685|21.25170088685||21.25170088685|21.25170088685|21.25170088685|||21.25170088685|21.25170088685|21.25170088685|21.25170088685|21.25170088685|21.25170088685
04962|13822|/equities/fletcher-building-ltd|ASX200||2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6676009782539|2.6462233870544|2.6203066389309|2.6203066389309|2.6203066389309|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.6057257895626|2.5996953784268|2.5623719662166|2.5623719662166|2.5623719662166|2.5623719662166|2.5623719662166|2.5623719662166|2.538746724497|2.5174964246604|2.4911068100807|2.4911068100807|2.4403963639866|2.4175719208782|-2.7454807920814|-2.7454807920814|-2.7454807920814|-2.7454807920814|-2.7454807920814||-2.7454807920814|-2.7454807920814|-2.7454807920814|-2.7454807920814|-2.7454807920814|-2.7639311208107|-2.7639311208107|-2.7867829682405|-2.7942859128149|-2.7942859128149|-2.801638670178|-2.801638670178|-2.801638670178|-2.8757518244931|-2.8757518244931|-2.8757518244931|-2.8757518244931|-2.8988807811945|-2.9486047707895|-3.0213999045005|-3.0698901825603|2.8504286203409|2.8504286203409|2.8504286203409|2.8504286203409|2.8504286203409|2.7724842532503|-2.9748567224297|-2.9748567224297|-2.9748567224297|-2.9748567224297|-2.9748567224297|-2.9748567224297|-2.9748567224297|-3.0014388826989|2.7183015883134|2.7183015883134|2.7183015883134|2.7183015883134|2.7183015883134|2.7183015883134|2.7183015883134|2.7183015883134|2.7183015883134|2.6796652012584|2.6488834943504|2.6149515273539|2.5794087386095|2.5331682602525|-2.7463009684064|-2.7463009684064|-2.7463009684064|-2.7463009684064|-2.7463009684064|-2.7463009684064|-2.7463009684064|-2.7846382468913|-2.7846382468913|-2.7846382468913|-2.7846382468913|-2.7846382468913|-2.7846382468913|-2.8089811768768|-2.8126346613459|-2.8126346613459|-2.8126346613459|-2.8126346613459|-2.8546652292203|-2.8902685847046|-2.8902685847046|-2.8939881591946|-2.8939881591946|-2.8939881591946|-2.8939881591946||-2.8939881591946|-2.8939881591946|-2.8939881591946|-2.8939881591946|-2.8939881591946|-2.8939881591946|-2.8939881591946|-2.8939881591946|-2.8939881591946|-2.8939881591946|-2.8939881591946|-2.8939881591946|-2.8939881591946|-2.899092511242|-2.899092511242|-2.899092511242|-2.9312936243143|-2.9616736898518|-3.0181046602567|-3.1526110036991|-3.3346470162484|-3.3346470162484|-3.3963469316797|-3.4257604336558|-3.4781479543909|-3.5220494343687|-3.5233186035078|-3.567109932361|-3.6462707672494|-3.6641411087122|-3.6641411087122||-3.702539346068|-3.702539346068|-3.702539346068|-3.702539346068|-3.717619311818|-3.717619311818|-3.717619311818|-3.717619311818|-3.717619311818|-3.7624838749662|-3.819081973157|-3.8395876080036|3.5483469800515|3.5483469800515|3.5483469800515|3.5483469800515|3.5483469800515|||3.5483469800515|3.5483469800515|3.5483469800515|3.5483469800515|3.5483469800515|3.5483469800515|3.5483469800515|3.5483469800515|3.5483469800515|3.5483469800515|3.5483469800515|3.5483469800515|3.5483469800515|3.5483469800515|3.5483469800515|3.4653458944475|3.4090375442817|3.4090375442817|3.4090375442817|3.4090375442817|3.3532090341067|3.3116931556568|3.2299315265931|-3.6328598322855|-3.6328598322855|-3.6328598322855|-3.6328598322855|-3.6328598322855|-3.6467111974277|-3.6621015236685|-3.6630051186691|-3.7028812491243||-4.0414275022949|-4.116872069196|-4.1238652665871|-4.1238652665871|-4.1553844090178|-4.1553844090178|-4.3271991759997|-4.3271991759997|-4.3793274860097|4.123529152347|4.123529152347||4.123529152347|4.123529152347|4.123529152347|4.123529152347|4.123529152347|4.123529152347|4.123529152347|4.123529152347|4.123529152347|4.123529152347|4.123529152347|4.123529152347|4.1227934937492|4.1058910899711|4.1058910899711|4.060586878704|4.060586878704|4.060586878704||4.0474588308588|4.0338746900716|4.0338746900716|||4.0338746900716|4.0338746900716|4.0204780494017|3.9858560569988|3.9858560569988|3.9858560569988
04963|7385|/equities/flight-centre|ASX200||16.19654952974|16.048944706065|15.959715955475|15.959715955475|15.959715955475|15.959715955475|15.959715955475|15.959715955475|15.959715955475|15.959715955475|15.959715955475|15.461350777656|-17.14619486021|-17.14619486021|-17.14619486021|-17.14619486021|-17.14619486021|-17.14619486021|-17.14619486021|-17.311327798355|-17.581475106862|-17.835710509799|-17.835710509799|-17.903011357543|-18.072235146891|-18.510261314589|-18.57806854058|-19.260631241277|-19.48486843581|-19.918742291077|-20.99637976393|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.903357112392|20.87095291083|20.569948216996|20.439942064905|20.155311532995|20.155311532995|20.155311532995|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.849522874857|19.612802291474|19.134564898663|-20.738558321264|-20.738558321264|-20.738558321264|-21.150936456701|-21.150936456701|-21.26183549389|-21.26183549389|-21.46981728325|-21.515352808212|-21.704928797424|-21.704928797424|-21.704928797424|-21.730476081306|-21.771716516114|-21.771716516114|-21.771716516114|-21.973017075434|-22.169742110454|-22.413602090636|-22.979001814302|-23.035291402832|-23.035291402832|-23.035291402832|-23.142458901601|-23.142458901601|-23.385133243143|21.739295879405|21.739295879405|21.609774288646|21.224748595017|21.033948644044|21.033948644044|21.033948644044|21.033948644044|20.657720389236|20.368856445803|20.176423098344|20.176423098344|20.176423098344|19.965469282753|19.569410873659|19.253234838123|19.029217726076|19.029217726076|19.029217726076|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386||-20.106817181386|-20.106817181386|-20.106817181386|-20.106817181386|-20.203684841568|-20.25476454091|-20.25476454091|-20.47640544388|-20.87711823222|-20.992353786329|-21.092059309063|-21.453399321302|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.529384778365|-21.593103877373|-21.593103877373|-21.593103877373|-21.593103877373|-21.593103877373|-21.593103877373||-21.593103877373|-21.593103877373|-21.593103877373|-21.812893328476|20.429655740808|20.429655740808|20.429655740808|20.429655740808|20.429655740808|20.429655740808|20.429655740808|20.429655740808|20.429655740808|20.429655740808|20.429655740808|20.429655740808|20.429655740808|||20.429655740808|20.290034217062|20.290034217062|20.290034217062|20.290034217062|20.290034217062|20.290034217062|20.290034217062|20.290034217062|20.290034217062|20.290034217062|20.290034217062|-21.874425395325|-21.874425395325|-21.874425395325|-21.874425395325|-21.874425395325|-21.874425395325|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.714030922272|20.446700083788|20.339111950194|20.15524290624|20.15524290624|20.15524290624|20.15524290624|20.074715069297||20.074041480395|20.074041480395|20.074041480395|20.074041480395|19.927268790507|19.541965059995|19.541448702543|19.541448702543|19.541448702543|19.541448702543|19.541448702543|19.35224598006|19.35224598006|19.35224598006|19.35224598006|19.35224598006|19.35224598006|19.35224598006||19.35224598006|19.163607471029|18.933452889698|||18.817096345569|18.817096345569|18.817096345569|18.528440706096|18.379377939261|18.145975962786
04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE||-19.335958561815|-19.335958561815|-19.335958561815|-19.335958561815|-19.335958561815|-19.335958561815|-19.335958561815|-19.335958561815|-19.335958561815|-19.503287299383|-19.571985756808|-19.899984080983|-20.098870815384|-20.239857105798|-20.362619616794|-20.546020720132|-20.546020720132|-20.546020720132|-20.733634442894|-20.87491924332|-20.87491924332|-20.902666825451|-20.902666825451|-20.902666825451|-20.902666825451|-20.902666825451|-21.183796532063|-21.281924014437|-21.281924014437|-21.281924014437|-21.281924014437|-21.281924014437|-21.281924014437|-21.281924014437|-21.281924014437|-21.281924014437|-21.281924014437|-21.281924014437|19.083379913522|19.083379913522|19.083379913522|19.083379913522|19.083379913522|19.083379913522|19.083379913522|18.416533762827|17.160037471867|17.108373909103|16.293194113955|-17.787113855385|-17.787113855385|-17.787113855385|-17.787113855385|-17.787113855385|-17.787113855385|-17.787113855385|-17.787113855385|-17.787113855385|-17.787113855385|-17.787113855385|-17.878459928326|-17.97606605721|-18.003407310915|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-18.690649651613|-19.448777674664|-19.840308612176|-19.850593083282|-19.850593083282|-19.850593083282|-20.110104023504|-20.281226302836|-20.387195853893|-20.474106449224|-20.493905368462|-20.493905368462|-20.493905368462|-22.02637900919|-22.02637900919|-22.02637900919|-22.630976566675|-22.747195757101|-22.76910732926|-22.992062660733|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.014321329021|-23.054841879738|-23.054841879738|-23.223157118573|-23.615175245883|-23.733178101796|-23.733178101796|-24.610754607803|-24.754448915727|-24.856054969636|-24.865059954157|-25.44839955064||-25.811488404309|-25.811488404309|-25.811488404309|-26.045542573968|-26.240484873502|-26.240484873502|-26.815537735321|-27.341708815206|25.994243250438|25.994243250438|25.994243250438|25.994243250438|25.994243250438|25.898078648334|25.898078648334|25.437309706746|25.152377164063|25.152377164063|25.152377164063|25.152377164063|25.152377164063|25.152377164063|25.152377164063|25.059865037266|24.463738061392|24.252791890009|24.252791890009|24.252791890009|24.252791890009|23.912090619611|23.912090619611||23.912090619611|23.912090619611|23.912090619611|23.912090619611|23.912090619611|23.912090619611|23.912090619611|23.912090619611|23.870913651018|23.870913651018|23.780460625256|23.668446511028|23.668446511028|23.668446511028|23.668446511028|23.668446511028|23.668446511028|||23.567718790635|-25.674560912145|-25.674560912145|-25.674560912145|-25.674560912145|-25.674560912145|-25.674560912145|-25.674560912145|-25.674560912145|-25.890068142164|-26.61896429299|-26.728014736691|-26.999461895138|-27.573846134775|-27.974028936129|-27.974028936129|-27.974028936129|-28.051579804531|-28.051579804531|-28.051579804531|-28.051579804531|-28.906756130977|-29.181327713546|-29.181327713546|-29.181327713546|-29.181327713546|-29.181327713546|-29.310294225678|-29.310294225678|-29.310294225678|-29.310294225678|-29.310294225678|-29.898997146821|-29.898997146821|-29.898997146821|-29.898997146821|-29.898997146821|-29.898997146821|28.240806518102|28.240806518102|28.133395656506|28.078697668378|28.078697668378|27.576886586419||27.440429718485|27.163810552481|-28.298010832103|-28.298010832103|-28.298010832103|-28.298010832103|-28.358901984196|-28.474890504393|-28.667026361459|-28.667026361459|-28.837251381337|-29.123890245688|-29.531593615053|-29.531593615053|27.832888932443|27.832888932443|27.832888932443|27.832888932443||27.582654365143|27.547949349705|27.182721389469|||26.874690335257|26.560974371854|26.560974371854|26.530527499455|26.322441340397|26.322441340397
04965|32466|/equities/g8-education-ltd|ASX200||-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4000996235775|-1.4119884782431|-1.4119884782431|-1.4119884782431|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4129402197463|-1.4241002640308|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3220829039444|1.3120444208001|1.3120444208001|1.3120444208001|1.2750493850548|-1.3756136762446|-1.3756136762446|-1.3756136762446|-1.3756136762446|-1.3756136762446|-1.3756136762446|-1.3756136762446|-1.3756136762446|-1.3823588866602|-1.3823588866602|-1.3823588866602|-1.3823588866602|-1.3862283412722|-1.3862283412722|-1.3862283412722|-1.3862283412722|-1.3862283412722|-1.3862283412722|-1.3862283412722|-1.3866426154537|-1.404867404834|-1.404867404834|-1.404867404834|1.2904184455408|1.2904184455408|1.2904184455408|1.2904184455408|1.2904184455408|1.2899093754572|1.2847603832662|1.275844922218|1.2539943683515|1.2502715111188|1.2498821591044|1.2498821591044|1.2498821591044|1.2498821591044|1.2498821591044|1.2393134473325|1.2381260857053|1.2228056633563|1.2228056633563|1.2228056633563|1.2228056633563|1.2228056633563|1.2228056633563|1.2228056633563|1.2228056633563|1.2228056633563|1.2181174516778|1.2098798701276|1.2098798701276|1.2098798701276|1.187644317096|1.1734936925499|1.1677707668508|1.1666897332629|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805||1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805||1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|||1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1618366313805|1.1507906729237|1.1446285440144|1.1279206026061|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1606753471452||1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979||1.0608416576979|1.0608416576979|1.0317685162356|||1.0316741031544|1.0316741031544|1.0160267730704|0.9816963761108|-1.0121463825238|-1.0121463825238
04966|40369|/equities/gold-road-resources-ltd|ASX200||1.7513719053933|1.7513719053933|1.7513719053933|1.7513719053933|1.7513719053933|1.7513719053933|-1.8969604846645|-1.8969604846645|-1.8969604846645|-1.8969604846645|-1.8969604846645|-1.8969604846645|-1.9310671882285|-1.9400746641836|-1.9644954169513|-1.9644954169513|-1.9644954169513|1.8379197522662|1.8379197522662|1.8379197522662|1.8379197522662|1.8344188734057|1.8344188734057|1.8344188734057|1.8344188734057|1.8344188734057|1.8310726891038|1.8310726891038|1.8169415274369|1.8169415274369|1.7536850283662|1.7404834175683|1.7052593125875|1.6750104045399|1.6450115547718|1.6343184230661|1.6070906509999|1.6070906509999|1.601066607246|1.601066607246|1.601066607246|1.601066607246|1.601066607246|1.601066607246|1.601066607246|1.601066607246|1.5628291280294|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.6938295613466|-1.7309217795993|-1.7485241608779|-1.76493366815|-1.76493366815|-1.76493366815|-1.7965929492464|-1.8131588348801|-1.8576765202875|1.7067036481104|1.7067036481104|1.7067036481104|1.7067036481104|1.6978067805032|1.6978067805032|1.6978067805032|1.6361741213512|-1.7926236310773|-1.7926236310773|-1.7926236310773|-1.7926236310773|-1.7926236310773|-1.7926236310773|-1.7926236310773|-1.7926236310773|-1.7926236310773|-1.7926236310773|-1.7926236310773|-1.7926236310773|-1.8434707102039|1.7161097557255|1.7161097557255|1.7161097557255|1.7161097557255|1.7161097557255|1.7161097557255|1.7161097557255|1.7161097557255|1.7161097557255|1.6828361390192|1.6828361390192|1.6765588832907|1.6765588832907|1.6765588832907|1.6765588832907|1.6765588832907|1.661176576991|1.6471406185838|1.6078896669955|1.6078896669955|1.6031278347953|1.6031278347953|1.6031278347953|1.6031278347953|1.6031278347953|1.6031278347953|1.6031278347953|-1.7042317742227|-1.7042317742227|-1.7042317742227|-1.7042317742227|-1.7042317742227|-1.7099161650635|-1.7099161650635|-1.7099161650635||-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7099161650635|-1.7371290222249|-1.751810049066|-1.7522146597476|-1.7522146597476|-1.7522146597476|-1.7522146597476|-1.7906424522545|-1.7906424522545|-1.7906424522545||-1.7906424522545|-1.7906424522545|-1.8112693892746|-1.8234807575226|-1.8234807575226|-1.8316452993817|-1.8482170650105|1.6357815041536|1.6357815041536|1.5854401216088|1.5854401216088|1.5849334515|1.5327038077143|1.4969525920679|1.4969525920679|1.4969525920679|1.4969525920679|||1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4914342224593|1.4804824656905|1.4542860528563|1.4530955907079|1.4299673434068|-1.5187048462196|-1.5187048462196|-1.5187048462196|-1.5187048462196|-1.5187048462196|-1.5187048462196|-1.5187048462196|-1.5187048462196|-1.5249498384047|-1.5468887043053|-1.5513511456326|-1.5513511456326|-1.5513511456326|-1.5890012424605|-1.5993068727539|-1.6020076642087|-1.638480710724|-1.6473397079872|-1.6530163358501|-1.6691848713879|-1.7066943175415|-1.7066943175415|-1.7165937370043|-1.7165937370043|-1.7165937370043||-1.8063914482104|-1.8063914482104|-1.8063914482104|-1.8063914482104|-1.8063914482104|-1.8063914482104|-1.8187682832069|-1.8646510435091|-1.8646510435091|-1.8646510435091|-1.8646510435091|-1.8646510435091|-1.8646510435091|-1.8646510435091|-1.9137789157747|-1.9294765754671|-2.009140642057|1.8728592078407||1.8728592078407|1.8728592078407|1.869843553671|||-2.0123456257048|-2.0123456257048|-2.0123456257048|-2.0123456257048|-2.0123456257048|-2.0123456257048
04967|638|/equities/goodman|ASX200/EAFAGROWTH||36.511820375036|36.511820375036|36.511820375036|35.964245013739|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|-37.932255357553|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.460701438437|35.254470266407|35.254470266407|35.254470266407|35.254470266407|35.254470266407|35.254470266407|35.254470266407|35.254470266407|35.254470266407|35.254470266407|34.913481411014|34.913481411014|34.498867547814|34.277794983977|34.277794983977|34.277794983977|34.277794983977|34.277794983977|34.277794983977|33.882271822949|33.607494360816|33.607494360816|33.607494360816|32.905826363974|-34.861016980403|-34.861016980403|-34.861016980403|-34.861016980403|-34.861016980403|-34.861016980403|-34.861016980403|-34.993140651518|-34.993140651518|-34.993140651518|-34.993140651518|-34.993140651518|-34.993140651518|-34.993140651518|-34.993140651518|-35.100990350306|-35.377487031685|-35.589759999107|-35.589759999107|-35.589759999107|-35.589759999107|-35.589759999107|-35.589759999107|-35.589759999107|-35.589759999107|-35.589759999107|-35.674704823463|-35.674704823463|-36.050504562556|-36.763503391146|-36.763503391146|-36.763503391146|-36.763503391146|-36.763503391146|-36.763503391146|-36.83444948395|34.66587762781|34.66587762781|34.66587762781|34.66587762781|34.66587762781|34.583753055423|33.930283063086|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.781499027276|33.638886901035|33.552652646318|33.525170539502|33.295345439874|33.295345439874||33.295345439874|33.295345439874|33.024272855082|32.542525114791|32.475767771285|32.475767771285|32.475767771285|32.475767771285|32.475767771285|32.392978956908|32.392978956908|32.392978956908|32.392978956908|32.392978956908|32.392978956908|32.392978956908|32.392978956908|32.246510465801|32.246510465801|32.246510465801|32.246510465801|32.246510465801|32.246510465801|32.246510465801|31.449456064636|-32.643631435792|-32.643631435792|-32.643631435792|-32.643631435792|-32.643631435792|-32.643631435792||-32.643631435792|-32.643631435792|-32.643631435792|-32.724591018271|-32.947324171676|31.067380106574|31.067380106574|31.067380106574|31.067380106574|31.067380106574|31.067380106574|31.067380106574|31.067380106574|31.067380106574|31.067380106574|31.067380106574|31.067380106574|||31.067380106574|30.305422849264|29.94491266631|29.324903958626|29.015852454309|29.015852454309|29.015852454309|29.015852454309|29.015852454309|29.015852454309|29.015852454309|29.015852454309|29.015852454309|29.015852454309|29.015852454309|29.015852454309|29.015852454309|28.781502621046|28.751113353693|28.123459854086|27.885510381019|27.251866232432|27.251866232432|27.251866232432|27.112992543793|27.112992543793|27.112992543793|26.979419062789|26.979419062789|26.979419062789|26.378244106699|25.48357587243|25.48357587243|25.48357587243|25.48357587243|25.48357587243|25.48357587243|25.48357587243|25.48357587243|25.248972208245|24.227836799895|24.227836799895|24.216486189405|-25.169991702089||-25.169991702089|-25.169991702089|-25.169991702089|-25.169991702089|-25.169991702089|-25.169991702089|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968||23.905678206706|23.895753045904|23.608614758239|||23.19306496401|23.19306496401|23.19306496401|23.133207236864|23.133207236864|23.133207236864
04968|637|/equities/gpt-group|ASX200/EAFAVALUE||4.4944777282028|4.4721978010898|4.4674417246453|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.7194451715003|-4.9072778108986|-4.9072778108986|-4.9241976609133|-4.9302196094617|-4.9646887060917|-4.9846540023791|-5.0368379277109|-5.0475976646078|-5.0928865207712|-5.1095960684927|-5.132884536442|-5.1802450549714|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.9079712746172|4.8596386569224|4.8596386569224|4.8596386569224|4.8596386569224|4.8596386569224|4.8596386569224|4.8596386569224|4.8596386569224|4.8218207511065|4.8081342812774|4.8040381401112|4.6960965489815|4.6960965489815|4.672884925148|4.6170943135918|4.5706604448624|4.5679563918487|4.5679563918487|4.5679563918487|4.483007342592|4.4508412756027|4.4388462014406|4.4388462014406|4.4388462014406|4.3653846523728|4.3387102096485|4.3387102096485|4.3387102096485|4.3387102096485|4.3387102096485|4.3387102096485|4.3387102096485|4.3387102096485|4.3387102096485|4.3387102096485|4.3387102096485|4.2889054412674|4.2889054412674|4.2889054412674|4.2889054412674|4.2889054412674|4.2889054412674|4.2889054412674|4.2889054412674|4.2889054412674|4.2889054412674|4.2889054412674|4.208783877672|4.1353156177879|4.04757259606|-4.2981122869677|-4.2981122869677|-4.2981122869677|-4.2981122869677|-4.2981122869677|-4.2981122869677|-4.2981122869677|-4.3266197921841|-4.3266197921841|-4.3769998081928|-4.3769998081928|4.0621610678266|4.0621610678266|-4.2387434347614|-4.2387434347614|-4.2387434347614|-4.2387434347614|-4.2786038036859|-4.2956709062298|-4.3246344631734|-4.4031290647207|-4.4031290647207|4.1588725961525||4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|4.1588725961525|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577||-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.3825810025577|-4.4129781622788|-4.4129781622788|-4.4129781622788|-4.4844202619019|-4.538800144772|-4.5775557630374|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|||-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6057373262332|-4.6116510027336|-4.6116510027336|-4.6252997311936|-4.6252997311936|-4.6252997311936|-4.6875553829787|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.2872850272238|4.2872850272238|-4.6130308535696|-4.6130308535696||-4.6130308535696|-4.6130308535696|-4.6130308535696|-4.6130308535696|-4.6130308535696|-4.6130308535696|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361||4.4195252037361|4.4195252037361|4.4195252037361|||4.3556180184239|4.3556180184239|4.3556180184239|4.3556180184239|4.3556180184239|4.3556180184239
04969|7471|/equities/graincorp|ASX200||-8.2684885777873|-8.2684885777873|-8.2888763257576|-8.4113505227382|-8.4193254160676|-8.4484861612093|-8.4984428352527|-8.5813804673279|-8.6473056915764|-8.6473056915764|-8.9278287493922|-9.0848102662009|8.655848333975|8.655848333975|8.655848333975|8.655848333975|8.655848333975|8.655848333975|8.655848333975|8.655848333975|8.655848333975|8.655848333975|8.655848333975|8.655848333975|8.6194406446696|8.6194406446696|8.6194406446696|8.6194406446696|8.5329016171661|8.5329016171661|8.5329016171661|8.5329016171661|8.5329016171661|8.5329016171661|8.5329016171661|8.5329016171661|8.5329016171661|8.5329016171661|8.5005298674801|8.5005298674801|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4956209059714|8.4133570071795|8.4133570071795|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.8964617453525|-8.9479143578156|8.4528334339172|8.4528334339172|8.4528334339172|8.4528334339172|8.4528334339172|8.4528334339172|8.4528334339172|8.4528334339172|8.4528334339172|8.4528334339172|8.4528334339172|8.4528334339172|8.4528334339172|8.4528334339172|8.4528334339172|8.4528334339172|8.4528334339172|8.3392347980109|-8.8941995878321|-8.8941995878321|-8.8941995878321|-8.8941995878321|-8.8941995878321|-8.8941995878321|-8.8941995878321|-8.9386728472115|-8.9386728472115|-8.9386728472115|-8.9386728472115|-8.9386728472115|-8.9386728472115|-8.9386728472115|-8.9386728472115|-8.9386728472115|-8.9386728472115|-8.9386728472115|-8.9386728472115|-9.0046914624507|-9.1006375282259|-9.1006375282259|-9.1006375282259|-9.1006375282259|-9.1006375282259|-9.1006375282259|-9.1006375282259|-9.1006375282259|-9.1006375282259|-9.1006375282259|-9.1006375282259|-9.1006375282259|8.4543109173225|8.4543109173225|8.4543109173225|8.4543109173225||8.4543109173225|8.3622253994861|8.1622690735833|7.8015014395202|7.7611041045957|7.7611041045957|7.7611041045957|7.7611041045957|7.7611041045957|7.7000052703782|7.7000052703782|7.7000052703782|7.7000052703782|7.7000052703782|7.7000052703782|7.4958289451271|-8.2282616557095|-8.2282616557095|-8.2282616557095|-8.2282616557095|-8.2282616557095|-8.2282616557095|-8.2984739344886|-8.4242216526989|7.893324139792|7.893324139792|7.893324139792|7.893324139792|7.893324139792|7.893324139792|7.893324139792||7.893324139792|7.893324139792|7.8086776952194|7.8086776952194|7.8086776952194|7.8086776952194|7.8086776952194|7.8086776952194|7.8086776952194|7.8086776952194|7.8086776952194|7.7997221130184|7.7067774819061|7.6961032019244|7.6961032019244|7.6961032019244|7.6961032019244|||7.5656081952636|7.5432601078673|7.5432601078673|7.5432601078673|7.5432601078673|7.5432601078673|7.5432601078673|7.4904390026379|7.3631300583204|7.3032892566592|7.3032892566592|7.3032892566592|7.3032892566592|7.3032892566592|7.3032892566592|7.2002089400722|-7.7869479338005|-7.7869479338005|-7.7869479338005|-7.7869479338005|-7.7869479338005|-7.7869479338005|-7.7869479338005|-7.7869479338005|-7.7869479338005|-7.7869479338005|-7.7869479338005|-7.7869479338005|-7.7869479338005|-7.7869479338005|-7.7869479338005|-7.7869479338005|7.8635493581379|7.8635493581379|7.8635493581379|7.8635493581379|7.8635493581379|7.5905548538195|7.5031196238185|7.4629252356054|7.4068736148942|7.3553748661928|7.3553748661928|7.2819495791255||7.2155532697901|7.1699863650252|7.0529083916269|6.991982454362|6.8738396634685|6.8415668529523|6.798740580525|6.798740580525|6.7766606307172|-7.2116014191958|-7.2116014191958|-7.2116014191958|-7.2116014191958|-7.2116014191958|-7.2426154021683|-7.2426154021683|-7.3283442793359|-7.4029848904598||7.0431743433242|7.0431743433242|7.0431743433242|||7.0431743433242|7.0431743433242|7.0431743433242|7.0431743433242|7.0431743433242|7.0431743433242
04970|18522|/equities/growthpoint-properties-aus|ASX200||-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6838398931304|-2.6952444660053|-2.6952444660053|-2.6952444660053|-2.6952444660053|-2.7063827500724|-2.7515363677766|-2.7669659642243|-2.7669659642243|-2.7669659642243|-2.7669659642243|-2.7669659642243|-2.7669659642243|-2.7669659642243|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5993018434536|2.5953353694293|2.5881504009403|2.5698892750383|2.4743214755192|2.4631350469738|2.4459834045999|2.40775926321|2.3922325793157|2.3577584760333|2.3477627231952|2.3477627231952|2.3477627231952|2.3477627231952|2.3394586194749|2.299177408365|2.299177408365|2.2532527448376|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.2213025759952|2.1847805260835|-2.3447957417804|-2.3447957417804|-2.3447957417804|-2.3447957417804|-2.3458588414524|-2.3458588414524|-2.3662320301636|-2.3730357008625|-2.3921889154248|-2.3921889154248|-2.3921889154248|-2.404654353651|-2.4123937352858|-2.4292842211942|-2.4292842211942|-2.4292842211942|-2.4292842211942|-2.4292842211942|-2.4292842211942|-2.4292842211942|-2.4404743765877|-2.4404743765877|-2.4741382438923|-2.4770981028108|-2.5058155355701||-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5058155355701|-2.5193044509223|-2.5193044509223|-2.5193044509223|-2.5193044509223||-2.5193044509223|-2.5193044509223|-2.5193044509223|-2.5193044509223|-2.5193044509223|-2.5193044509223|-2.5258938566105|-2.5415100340071|-2.5415100340071|2.3763673981323|2.3763673981323|2.3763673981323|2.3763673981323|2.3763673981323|2.3763673981323|2.3763673981323|2.3763673981323|||2.3295748587332|2.3116974531233|2.3116974531233|2.2937005344511|2.2937005344511|2.284944965164|2.2763277708603|2.2601268128496|2.2601268128496|2.2462841223269|2.2462841223269|2.2462841223269|2.2462841223269|2.2244821732341|2.207758076224|-2.3547682578664|-2.3547682578664|-2.3547682578664|-2.3547682578664|-2.3547682578664|-2.3547682578664|-2.3547682578664|-2.3825202711534|-2.4228002769099|-2.4371917844244|-2.4371917844244|-2.4413359076497|-2.4413359076497|-2.4413359076497|-2.4413359076497|-2.4413359076497|-2.4413359076497|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403||-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4705505252611|-2.4778339333812|-2.5289821831694|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285||-2.5641374114798|-2.6168194483437|2.3737082742521|||2.3737082742521|2.3737082742521|2.3737082742521|2.3737082742521|2.3737082742521|2.3737082742521
04971|7355|/equities/g.u.d.-hlds|ASX200||9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9695683041594|9.9490352431665|9.9490352431665|9.9293030269511|9.9293030269511|9.6686699663674|9.6379668751332|-10.62281459802|-10.671004599269|-10.671004599269|-10.671004599269|-10.671004599269|-10.671004599269|-10.671004599269|-10.671004599269|-10.671004599269|-10.671004599269|-10.671004599269|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.787391942194|-10.818474821004|-10.818474821004|-10.818474821004|-10.818474821004|-10.818474821004|-10.818474821004|-10.818474821004|-10.818474821004|-10.818474821004|-10.818474821004|-10.818474821004|-10.818474821004|-10.818474821004|-10.818474821004|-10.818474821004|-10.818474821004|-10.818474821004|-10.818474821004|-10.818474821004|-10.818474821004|-10.818474821004|-10.931083577378|-11.035092664541|-11.080936406256|-11.155484594903|-11.265538072146|-11.393375820095|-11.578751027777|-11.653149407825|-11.653149407825|10.535494670798|10.535494670798|10.468882571248|10.394869604142|10.307077185348|10.278974179907|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333||10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.266463473333|10.254959215602|10.056065362781|9.7078502907687|-10.518499081407|-10.54444317583|-10.667715281952|-10.729031297293|-10.729031297293|-10.77664383734|-10.77664383734|-10.967937616118|-10.997707794782|-11.235786277581|-11.262761288868|-11.262761288868||-11.354792157206|-11.354792157206|-11.354792157206|-11.354792157206|-11.354792157206|-11.354792157206|-11.354792157206|-11.540324731439|-11.651471769114|-11.726079900287|-11.848177112394|-11.848177112394|-11.848177112394|-11.848177112394|11.142096850999|11.142096850999|11.142096850999|||11.142096850999|11.142096850999|11.091774143255|11.017622381419|11.017622381419|11.0129140284|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|-11.939945539317|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.542242130813||11.485268470509|11.297520978432|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|11.397347754155|11.397347754155|11.397347754155||11.350941624812|11.317157443554|11.274619826774|||11.107910961024|11.066341263414|11.066341263414|11.063384216951|11.063384216951|11.039871341571
04972|7228|/equities/harvey-norman-holdings-limited|ASX200||4.6111602838943|4.6111602838943|4.6111602838943|4.5360114371456|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7694571144814|-4.7724536979105|-4.7724536979105|-4.7724536979105|-4.7724536979105|-4.8080039646786|-4.8083379960239|-4.8462813930968|-4.8462813930968|-4.8658680206382|-4.8742978314386|-4.9207381029465|-4.9207381029465|4.6921896064169|4.6921896064169|4.6921896064169|4.6921896064169|4.6921896064169|4.6921896064169|4.6766869047061|4.6766869047061|4.6766869047061|4.6704551207734|4.6704551207734|4.6704551207734|4.6704551207734|4.6704551207734|4.6704551207734|4.6704551207734|4.6337100649706|4.6337100649706|4.6237599525001|4.6237599525001|4.6237599525001|4.6237599525001|4.5959189456734|4.5959189456734|4.5959189456734|4.5959189456734|-4.8893043014433|-4.8893043014433|-4.8893043014433|-4.8893043014433|-4.8939411115646|-4.8939411115646|-4.8939411115646|-4.8939411115646|-4.8939411115646|-4.8939411115646|-4.9893790298038|4.7778243768827|4.7778243768827|4.7778243768827|4.7778243768827|4.6950825837603|4.6717584030883|4.6333438664622|4.6333438664622|4.6146528345502|4.6146528345502|4.5768365972745|4.5737073811676|-4.8417319948419|-4.8417319948419|-4.8417319948419|-4.8491468092848|-4.8669711156452|-4.8669711156452|-4.8855235360026|4.5216375812631|4.5216375812631|4.3934861272287|4.3521654741198|4.3521654741198|4.3521654741198|4.3416239322741|4.3416239322741|4.3168042833628|4.2725367513133|4.2725367513133|4.2725367513133|4.2530616703937|4.2530616703937|4.2530616703937|-4.4594060754408|-4.4594060754408|-4.4594060754408|-4.4594060754408|-4.4594060754408|-4.4594060754408|-4.4594060754408|-4.4594060754408|-4.4594060754408|-4.4594060754408|-4.5255631958542|-4.5255631958542|-4.677570161455|4.331588602471|4.320811468958|4.320811468958|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061||-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.5402101995061|-4.556744786888|-4.556744786888|-4.556744786888|-4.556744786888|-4.556744786888|-4.556744786888|-4.6252718466185|-4.680256505189|-4.680256505189|-4.680256505189|-4.6805626765198|-4.6972918659787|-4.7672690186612|-4.7728382677851|-4.7728382677851|-4.7728382677851||-4.8369375254261|-4.8369375254261|-4.8369375254261|-4.8369375254261|-4.8592748084612|-4.8592748084612|-4.8858606725874|-5.0220675633949|4.8064576502901|4.8064576502901|4.8064576502901|4.8064576502901|4.8064576502901|4.8064576502901|4.8064576502901|4.8064576502901|4.8064576502901|||4.8064576502901|4.7310641734977|4.6861822571114|4.6818690792008|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6731809475781|4.6636184501503|4.6636184501503|4.6190207852096|4.4760440324524|4.4760440324524|4.4667919353976|4.4667919353976|4.4667919353976|4.4667919353976|4.4667919353976|4.4667919353976|4.4667919353976|4.4667919353976|4.4667919353976|4.4667919353976|4.409768867971|4.3029553189709|4.3029553189709|4.2064664855873|4.2064664855873|4.2064664855873|4.2064664855873|4.2064664855873|4.2064664855873|4.2064664855873|4.2064664855873||4.2064664855873|4.2064664855873|4.1827407959738|4.1802674006134|4.0797415519986|4.0560180244473|4.0560180244473|4.0560180244473|4.0560180244473|4.0120594042353|4.0120594042353|3.987843992292|3.9823437953511|3.9823437953511|3.9823437953511|3.9823437953511|3.9823437953511|3.9823437953511||3.9823437953511|3.9778819641051|3.9309799230294|||3.8655332764207|3.8560902287708|3.8560902287708|3.8134335599726|3.7952040127455|3.7695111953107
04973|947866|/equities/hub24-ltd|ASX200||71.134162373725|71.134162373725|71.134162373725|71.134162373725|71.134162373725|70.365454615689|68.652730029531|68.65136871703|68.457074911147|67.996883795033|67.996883795033|67.808265615734|67.808265615734|67.808265615734|67.571960794961|66.38000101517|66.38000101517|66.38000101517|66.38000101517|66.38000101517|65.150716868588|65.150716868588|65.150716868588|64.996353669905|64.110394102493|63.499759061475|63.499759061475|63.499759061475|63.499759061475|63.499759061475|62.453070489719|62.036741089109|61.505272149248|60.649186504332|60.274956206295|60.274956206295|59.688282732404|58.612538395365|57.056344115244|57.056344115244|56.09482520102|55.685362741666|55.374399540989|55.374399540989|54.919334171181|54.439804464782|54.439804464782|54.439804464782|54.439804464782|54.26985619845|54.26985619845|54.26985619845|54.211117771697|54.211117771697|53.696797083299|53.464218455862|52.492800267036|52.492800267036|52.197000856196|51.460002231372|51.412225405124|51.27873067817|51.27873067817|51.27873067817|51.262383331007|51.262383331007|50.640426703235|50.087502009511|50.087502009511|49.952221454118|49.909137475197|49.747373514379|48.186527390176|47.55682269989|47.55682269989|47.010075148281|47.010075148281|47.010075148281|47.010075148281|47.010075148281|47.010075148281|47.010075148281|47.010075148281|47.010075148281|47.010075148281|47.010075148281|47.010075148281|45.903973217735|45.128224644654|45.128224644654|45.128224644654|44.554692252469|44.442990603262|44.366108548266|44.366108548266|44.366108548266|44.366108548266|44.366108548266|44.366108548266|44.366108548266|44.366108548266|44.366108548266|44.366108548266|44.366108548266|44.366108548266|44.179565469007|44.070074337037|43.907860086263|43.682704556455|43.682704556455|43.682704556455|43.682704556455|43.682704556455|43.23078326436|42.823092558341|42.427044447216|42.388482527419|42.388482527419|42.217015012896|42.217015012896|41.923905408819|41.890726129699|41.363056317424|41.363056317424||41.363056317424|41.363056317424|40.586728775342|40.475807520901|40.197285702002|39.90507251218|39.90507251218|39.90507251218|39.90507251218|39.90507251218|39.90507251218|39.90507251218|39.829522784054|39.412525688609|39.3944731145|39.181447818555|39.181447818555|39.047903633848|39.047903633848|39.047903633848|39.047903633848|39.047903633848|39.047903633848|-41.675454599339|-41.675454599339|-41.675454599339|-41.675454599339|-41.675454599339|-41.675454599339|-41.675454599339|-41.675454599339||-41.675454599339|-41.675454599339|-41.675454599339|-41.675454599339|-42.181059818222|-42.511179796804|-42.971308248958|40.106124960977|40.106124960977|40.106124960977|40.106124960977|40.106124960977|39.821674969692|39.821674969692|39.821674969692|39.821674969692|39.821674969692|||39.597693181589|39.245021732445|39.245021732445|39.070544442718|39.070544442718|39.070544442718|39.070544442718|39.070544442718|39.070544442718|39.070544442718|39.070544442718|39.070544442718|39.070544442718|39.070544442718|39.070544442718|38.231157524922|37.709065366165|37.407850822229|37.189834153672|36.882038897961|36.459519510554|36.459519510554|36.459519510554|36.459519510554|36.459519510554|36.459519510554|36.459519510554|36.459519510554|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059||35.976944968193|35.976944968193|35.877161499626|35.439066035622|35.192200067493|35.192200067493|35.192200067493|35.192200067493|35.192200067493|34.926332238485|34.657035778153|34.391218030144|34.391218030144|34.071684174025|34.071684174025|34.071684174025|34.071684174025|34.071684174025||34.071684174025|34.002427741647|33.110473920637|||33.058351613276|33.058351613276|33.058351613276|32.430946033523|32.275149837597|32.275149837597
04974|961867|/equities/idp-education-ltd|ASX200||-13.92474679667|-13.92474679667|-13.92474679667|-13.92474679667|-14.041385064724|-14.159316418571|-14.242018300078|-14.463778117796|-14.463778117796|-14.463778117796|-14.463778117796|-14.463778117796|-14.537531856586|-14.88780447954|-14.88780447954|-14.88780447954|-14.88780447954|-14.88780447954|-14.88780447954|-14.88780447954|-14.88780447954|-14.88780447954|-14.88780447954|-14.88780447954|-14.88780447954|-14.899317110306|-14.899317110306|-14.899317110306|-14.899317110306|-14.899317110306|-14.899317110306|-14.899317110306|-15.079241104398|-15.698045646122|-15.935605802989|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.808811674584|14.761444657357|14.761444657357|14.761444657357|14.761444657357|14.596262579961|14.596262579961|14.596262579961|14.412262231074|14.412262231074|14.412262231074|14.412262231074|14.412262231074|14.412262231074|14.412262231074|14.243781988788|14.243781988788|14.243781988788|13.794202478913|13.723463565947|13.723463565947|13.723463565947|13.723463565947|13.711621863903|13.711621863903|13.533468943239|13.316632197302|13.241089023682|13.241089023682|-14.748840680421|-14.748840680421|-15.029545535313|-15.153661027735|-15.564623531573|14.020032636333|14.020032636333|-15.026939954693|-15.026939954693|-15.026939954693|-15.026939954693|-15.026939954693|-15.026939954693|-15.026939954693|-15.026939954693|-15.026939954693|-15.026939954693|-15.387518070283|-15.387518070283|-15.557242497407|-15.637892234918|-15.637892234918|-15.637892234918|-15.637892234918|-15.637892234918|-15.885990977946|-16.020050950334|-16.020050950334|-16.232670069649|-16.232670069649|-16.232670069649|-16.232670069649|-16.232670069649|-16.232670069649|-16.232670069649|-16.466855156106|-16.49477009702|-16.49477009702|-16.49477009702|-16.49477009702|-16.49477009702|-16.49477009702|-16.49477009702|-16.49477009702||-16.49477009702|-16.49477009702|15.66833480787|15.66833480787|15.66833480787|15.66833480787|15.66833480787|15.66833480787|15.66833480787|15.66833480787|15.66833480787|15.66833480787|15.66833480787|15.66833480787|-17.251850563159|-17.251850563159|-17.251850563159|-17.251850563159|-17.251850563159|-17.348722835238|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189||-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.436486910189|-17.524985682528|-17.984429981489|-18.131865768718|-18.463167379285|-18.463167379285|-18.705185464118|-18.907984684015|-18.990351380272|-18.990351380272|-19.28229848812|||-19.28229848812|-19.28229848812|-19.28229848812|-19.97477639461|-20.022131675855|-20.022131675855|-20.430651057839|-20.430651057839|-20.430651057839|-20.430651057839|-20.430651057839|-20.430651057839|-20.430651057839|-20.430651057839|-20.430651057839|-20.430651057839|-20.444092244301|-20.444092244301|-20.444092244301|-20.444092244301|-20.444092244301|-20.444092244301|-20.444092244301|-20.681214405865|-20.966349577209|-21.372610170864|-21.837900779008|-22.252112120786|-22.545679112715|-22.764643903621|-22.922936911989|20.720625246445|-20.624702146614|-20.624702146614|-20.624702146614|-20.624702146614|-20.624702146614|-20.840780023032|-21.123088893287|-21.487579521564|-21.487579521564|-21.775088399679|-21.915272410229|-21.915272410229||-21.915272410229|19.860195427008|19.860195427008|19.860195427008|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.679656570263|-21.75239548982||-22.012106104038|-22.180331802986|-22.180331802986|||-22.180331802986|-22.180331802986|-22.180331802986|-22.180331802986|-22.180331802986|-22.62314701149
04975|7714|/equities/independence-grp|ASX200||-5.3518294460861|-5.3518294460861|-5.3518294460861|-5.4103659134538|-5.4787399748333|-5.5047408508381|-5.5047408508381|-5.6097120098627|-5.6396800469863|-5.7065890046741|-5.735098994748|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.7891013953866|-5.8652177796174|5.2068655141513|5.2068655141513|5.2068655141513|5.2068655141513|5.2068655141513|5.2068655141513|5.2068655141513|5.2068655141513|5.2068655141513|5.2068655141513|5.2068655141513|5.2068655141513|5.1489956398224|5.1489956398224|5.1489956398224|5.1489956398224|5.1489956398224|4.9294395733117|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6029740469942|-5.6468816325117|-5.6468816325117|-5.6555944486225|-5.6555944486225|-5.7642714230842|-5.7991905707592|-5.8041005684793|-5.8080871902204|-5.8080871902204|-5.8345416212851|-6.0745905595173|-6.0745905595173|-6.0745905595173|-6.0745905595173|-6.0745905595173|-6.0745905595173|-6.0745905595173|-6.1634340503866|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.2553357258244|-6.5442619472526|-6.5686243275561|-6.5873601944091|-6.607622600357|-6.7990249006398|-7.0039165912345|-7.1682406463308|-7.3586007796043||-7.5385505076684|-7.5385505076684|-7.6133896638329|-7.736556180898|-7.736556180898|-7.736556180898|-7.8500625652115|7.2317889580802|7.2317889580802|7.2317889580802|7.2317889580802|7.2317889580802|7.2317889580802|7.2317889580802|7.2317889580802|7.2170615364905|7.2170615364905|7.2170615364905|7.2170615364905|7.2170615364905|7.2170615364905|7.1566192605608|7.1566192605608|7.1545769084949|7.128974211377|7.0999717316827|7.0341927972788|7.0341927972788|7.0341927972788|-7.8309681918729|-7.8309681918729||-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|-7.8309681918729|||-7.8309681918729|-7.8338535391079|-7.9731703425764|-8.1379672316841|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1471415801458|7.1023795652845|6.9550366578841|6.9550366578841|-7.8131859280739|-7.8131859280739|-7.8131859280739|-7.8131859280739|-7.8131859280739|-7.8131859280739|-7.8131859280739|-7.8131859280739|-7.8131859280739|-7.8131859280739|-7.854349480967|-7.854349480967|-7.854349480967|-7.854349480967|-7.854349480967|-7.854349480967|-7.937009958853|-7.937009958853|-7.937009958853|-7.937009958853|-7.937009958853|-7.937009958853||-7.937009958853|-7.937009958853|-7.937009958853|-7.937009958853|-8.1130677560102|-8.1130677560102|-8.3428532391932|-8.4231700665582|-8.7510221622103|-8.7510221622103|-8.7510221622103|-8.9816909257696|8.2499139235623|8.2499139235623|8.2499139235623|8.2499139235623|8.2499139235623|8.2499139235623||8.2499139235623|8.2482376547|8.1202641031633|||8.0222373032449|7.9583791302897|7.9583791302897|7.7623656113123|7.6042956598572|7.3783840877007
04976|7635|/equities/iluka-resources-limited|ASX200||-5.880201678516|-5.880201678516|-5.880201678516|-5.880201678516|-5.8946686376482|-5.9493539718953|-5.9742822015911|-6.0401254106096|-6.0401254106096|-6.0401254106096|-6.0401254106096|-6.0401254106096|-6.0401254106096|-6.0401254106096|-6.1345837567174|-6.3926959535619|-6.3926959535619|-6.4391067581199|-6.4587297524371|-6.4801601320331|-6.4801601320331|-6.4912890758586|-6.5343024496406|-6.5343024496406|-6.5343024496406|-6.5343024496406|-6.5920028956036|-6.6523486958732|-6.6523486958732|-6.9276098528162|-6.9573443243521|-6.9872461539749|-6.9872461539749|6.3298597460159|6.3298597460159|6.3298597460159|6.3298597460159|6.3298597460159|6.3298597460159|6.3298597460159|6.3298597460159|6.3298597460159|6.3298597460159|6.3298597460159|6.3298597460159|6.2134555848846|6.0063395271047|5.9425995890017|5.5483189893351|5.5483189893351|5.5483189893351|5.4239656210593|5.4212009989418|5.4212009989418|5.4212009989418|5.41577904348|-6.0839978643154|-6.0839978643154|-6.0839978643154|5.566706227835|5.566706227835|5.566706227835|5.566706227835|5.566706227835|5.566706227835|5.566706227835|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.127655790178|-6.1479510443388|-6.2115752717814|-6.2115752717814|-6.4284168372508|-6.5441382873691|-6.5441382873691|-6.5441382873691|-6.5451981827158|-6.5451981827158|-6.5451981827158|-6.5451981827158|-6.7548126728615|-6.7548126728615|-6.9120142229488|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-6.9938159490705|-7.0564622111983|-7.0944024399328|-7.0993358907223|-7.2975955867238|-7.4589949077441|-7.5205498211995|-7.6511664913115||-7.7735184879234|-7.7989114884892|-7.7989114884892|-7.8009414930619|-7.8009414930619|-7.8009414930619|-7.8321573225963|-7.9993608989229|-7.9993608989229|-8.1240122889932|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.4668601961045|7.1153996753592|7.1062957622263|7.1062957622263|6.9903408260138|6.9903408260138|6.9903408260138|6.763717361448|6.763717361448||6.763717361448|6.763717361448|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|||-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.4774077074291|-7.5115639519428|-7.5172933551708|-7.5814370019611|-7.5838189768986|-7.6440936835809|-7.6440936835809|-7.6440936835809|-7.7009454842796|-7.7009454842796|-7.7009454842796|-7.7009454842796|-7.7009454842796|-7.7009454842796|6.8084302511251|6.8084302511251|6.8084302511251|6.8084302511251|6.8084302511251|6.8084302511251|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.573322828828||6.5264697430516|6.3699662815625|6.2609654329528|6.2609654329528|6.2609654329528|6.2609654329528|6.2609654329528|6.2609654329528|6.2609654329528|6.2609654329528|6.1635728039465|-6.8207233443071|-6.8207233443071|-6.8207233443071|-6.8680259137473|-6.9072509506369|-7.0752786507236|-7.1208653571459||-7.1817949747876|-7.2567165401065|-7.2907962563395|||-7.300365860418|-7.300365860418|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3469884952876
04977|7569|/equities/incitec-pivot|ASX200||3.0312757931988|3.0214176401872|3.0174084090943|2.9986215564639|2.9986215564639|2.9668018390768|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9585587542861|2.9564541756675|2.9430048001658|2.9325053573594|-3.1246293050946|-3.1246293050946|-3.1246293050946|-3.1260932355929|-3.1260932355929|-3.1260932355929|-3.1260932355929|-3.1260932355929|-3.1260932355929|-3.1279547560127|-3.1279547560127|-3.1632830421032|-3.1853144080442|3.0249583388417|3.0249583388417|3.0249583388417|3.0249583388417|3.0010648198755|2.9772941213881|2.9609007408548|2.9609007408548|2.9609007408548|2.9609007408548|2.9609007408548|2.9349846884626|2.9349846884626|2.9349846884626|2.9349846884626|2.9349846884626|2.9349846884626|2.9349846884626|2.898038077504|2.898038077504|2.898038077504|2.8877322410734|2.8877322410734|2.8719246095189|2.8676846785026|2.8676846785026|2.8493718088421|2.8442531424238|2.8442531424238|2.8442531424238|2.8442531424238|2.8442531424238|-2.9793540213505|-2.9793540213505|-2.9793540213505|-2.9793540213505|-2.9793540213505|-2.9793540213505|-2.9793540213505|-2.9793540213505|-2.9793540213505|-2.9793540213505|-2.9793540213505|-2.9793540213505|-2.9793540213505|-2.9793540213505|-2.9793540213505|-2.9793540213505|-2.9793540213505|-2.9793540213505|-2.9793540213505|-2.9793540213505|-2.9944304857441|-2.9944304857441|-2.9944304857441|-2.9944304857441|-2.9944304857441|-2.9944304857441|-2.9944304857441|-2.9944304857441|-3.000285964425|-3.000285964425|-3.000285964425|-3.000285964425|-3.000285964425|-3.0060721448671|-3.0060721448671|-3.0060721448671|-3.0060721448671|-3.0060721448671|-3.0060721448671|-3.0060721448671|-3.0060721448671|-3.0060721448671|-3.0323025045142|-3.039502772727|-3.0436141590701|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561||2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8708029559561|2.8225588722702|2.784509875562|2.7616776384537|2.7307528166444|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017||-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8862567306017|-2.8972305810569|-2.8972305810569|-2.9074784292245|2.7545482578464|2.7545482578464|2.7545482578464|2.7545482578464|2.7545482578464|2.7545482578464|2.7545482578464|2.7545482578464|2.7545482578464|2.7545482578464|||2.7545482578464|2.7545482578464|2.7545482578464|2.7217201725849|2.6852446150127|2.6824940124422|2.67860451443|2.6301161393302|2.5924458372417|2.5924458372417|2.5924458372417|2.5924458372417|2.5924458372417|2.5924458372417|2.5924458372417|2.5854953646464|2.5691614548148|2.5638413360312|2.5638413360312|2.5584347436378|2.5560386125191|2.5472651128353|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.5420969276615|2.539343959902|2.539343959902|2.539343959902|2.539343959902|2.5330481553939|2.5330481553939|2.3738752763434|2.3690938597436||2.3414824412393|-2.4618316109989|-2.4618316109989|-2.4618316109989|-2.4618316109989|-2.4618316109989|-2.4816896182535|-2.5092684143382|-2.5343109271212|-2.5343109271212|-2.5343109271212|-2.5343109271212|-2.5343109271212|-2.5343109271212|-2.5446396753723|-2.5446396753723|-2.5681609686339|-2.5681609686339||-2.5681609686339|-2.5681609686339|-2.5715908705114|||-2.5715908705114|-2.6003857128793|-2.6003857128793|-2.6003857128793|-2.6003857128793|-2.6067976504129
04978|7553|/equities/ing-real-est|ASX200||4.811362076983|4.811362076983|4.811362076983|4.811362076983|4.7709577891398|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0717013720887|-5.0907793711973|-5.1596476472026|-5.1596476472026|-5.1596476472026|-5.1596476472026|-5.1596476472026|-5.1596476472026|-5.1596476472026|-5.1596476472026|-5.1596476472026|-5.2686294059976|-5.2686294059976|-5.2686294059976|-5.2686294059976|-5.2843105242235|-5.2962474643427|-5.2962474643427|-5.3309619522235|-5.3309619522235|-5.3309619522235|-5.3309619522235|-5.358290788878|-5.4392122398361|-5.4489123819443|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|5.0296640679453|-5.3349133806492|-5.3349133806492|-5.3349133806492|-5.3349133806492|-5.3349133806492|-5.3349133806492|-5.3349133806492|-5.3349133806492|-5.3349133806492|-5.3349133806492|-5.3349133806492|4.8693662537144|4.8693662537144|4.8693662537144|4.8693662537144|4.8693662537144|4.8693662537144|4.8693662537144|4.8693662537144|4.8693662537144|4.8693662537144|4.8693662537144|4.8693662537144|4.8693662537144|4.8176291135733|4.7545880109938|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294||4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.71776262294|4.6978512711681|4.6978512711681|4.6978512711681|4.6978512711681|4.6978512711681|4.6978512711681|4.6978512711681|4.6978512711681|4.6978512711681|4.6978512711681|4.6978512711681|4.6978512711681|-4.9222852665553|-4.9222852665553|-4.9222852665553|-4.9222852665553|-4.9222852665553|-4.9222852665553|-4.9222852665553|-4.9222852665553|-4.9222852665553|-4.9236236538869|-4.9236236538869|-4.9542093989919|-4.9542093989919|-4.9542093989919||-5.0746527591103|-5.0746527591103|-5.0746527591103|-5.0746527591103|-5.0913616100448|-5.0913616100448|-5.0913616100448|-5.144568222485|-5.2367425690337|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|||4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8541099056617|4.8076220071996|4.6623577052448|4.6037310156661|4.585066166139|4.585066166139|4.585066166139|4.585066166139|4.585066166139|4.585066166139|4.585066166139|4.585066166139|4.585066166139|4.5191474095336|4.5191474095336|4.5191474095336|4.5191474095336|4.4196083695084|4.3533743613039|4.3533743613039|4.2876383985716|4.2384869219681|4.223874343967|-4.5508112381651|-4.5508112381651|-4.5508112381651|-4.5508112381651|-4.5508112381651|-4.5508112381651|-4.5508112381651|-4.5508112381651||-4.5611250134105|-4.5611250134105|-4.6037500668229|4.3438792596536|4.3438792596536|4.3438792596536|4.3438792596536|4.33933251813|4.33933251813|4.33933251813|4.33933251813|4.2862028911703|4.2291141698751|4.2232491077213|4.2232491077213|4.2232491077213|4.2232491077213|4.2232491077213||4.2232491077213|4.2232491077213|4.1194432379171|||-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213
04979|993193|/equities/inghams-group-ltd|ASX200||2.9717272658211|2.9717272658211|2.9717272658211|2.9717272658211|2.9717272658211|2.9717272658211|2.9717272658211|2.9717272658211|2.9717272658211|2.9717272658211|2.9046969699707|2.8535522275331|2.8440743567035|2.8440743567035|2.8440743567035|2.8440743567035|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0090308735557|-3.0278122104746|-3.0431246004217|-3.0605147867959|-3.0605147867959|-3.0605147867959|-3.0605147867959|-3.0605147867959|-3.0605147867959|-3.0605147867959|-3.0605147867959|-3.0605147867959|-3.0605147867959|-3.0789052148176|-3.1003936740842|-3.1003936740842|-3.1003936740842|-3.1003936740842|-3.1003936740842|-3.1003936740842|-3.1098817954556|-3.139868697645|-3.1753274473821|-3.1753274473821|-3.1753274473821|-3.1836971743543|-3.1902190958613|-3.2046878906482|-3.2235421044289|-3.2722689821388|-3.3080766415227|-3.3127490046128|-3.3127490046128|-3.3333323004626|-3.3625913464121|-3.4306571442874|-3.4403172739974|-3.4403172739974|-3.4614637834751|-3.4760706935684|-3.5189675660442|-3.5477416748814|-3.7286017730293|3.7568048861704|3.7568048861704|3.7568048861704|3.7258943746577|3.7248826104281|3.6654250310392|3.5957500985962|3.5513889184375|3.5377884999137|3.5377884999137|3.5377884999137|3.5377884999137|3.5377884999137|3.5377884999137|3.5377884999137|3.5377884999137|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.5159885841394|3.4416540284714|-3.7198473014239|-3.7198473014239|-3.7198473014239|-3.7198473014239|-3.7198473014239|-3.7198473014239|-3.7447232689952|-3.7447232689952|-3.7447232689952|-3.7447232689952|-3.7447232689952|-3.7447232689952|-3.7569147576331|-3.8077052733556|-3.8077052733556||-3.8077052733556|-3.8077052733556|-3.8077052733556|-3.8077052733556|-3.8077052733556|-3.8077052733556|-3.8077052733556|-3.8466170254963|-3.8956160913012|-3.8956160913012|-3.8956160913012|-3.8956160913012|-3.8956160913012|3.6921052581124|3.6921052581124|3.6921052581124|3.6921052581124|3.6921052581124|3.6828461333622|3.6828461333622|3.6392735821792|3.609748388086|3.5819426650849|3.5555156831201|3.5555156831201|3.5211284430221|3.4734760689951|3.4621956136731|3.4388357923488|3.4388357923488|-3.6598727167983||-3.6598727167983|-3.6598727167983|-3.6598727167983|-3.6598727167983|-3.6598727167983|-3.6598727167983|-3.6598727167983|-3.712914155737|-3.7687933696811|-3.7742148785133|-3.7750493528836|-3.7750493528836|-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.7799753054517|||-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.7799753054517|-3.8516391896029|-3.91836335574|-3.91836335574|-3.91836335574|-3.91836335574|-3.91836335574|-3.91836335574|-3.91836335574|-3.9484591209713|-3.9745895195286|-3.9745895195286|-3.9745895195286|-3.9745895195286|-3.9745895195286|-3.9745895195286|-3.9745895195286|-4.0573217789642|-4.0975796823492|-4.1150884898493|-4.3178761173166|4.1854871976386|4.1854871976386|4.1854871976386|4.1854871976386|4.1854871976386|4.1854871976386|4.1854871976386|4.1616524842062|4.0929541091452|4.0929541091452|4.0929541091452|4.0929541091452|4.0929541091452|4.0929541091452||4.088160384602|4.088160384602|4.088160384602|4.067400496212|4.0387798951206|4.0387798951206|4.0387798951206|3.9580889461369|3.8970430689752|3.8128257943193|3.7931398366337|3.7579331104893|3.7562603893607|3.7562603893607|3.7562603893607|3.7562603893607|3.7562603893607|3.7562603893607||3.7562603893607|3.7475116322139|3.7183462590751|||3.6759402984576|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098
04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE||8.053671232924|8.053671232924|7.808370316484|7.808370316484|7.808370316484|7.808370316484|7.7428641177725|7.7428641177725|7.7176272446923|7.5718081323099|7.5517313047462|7.4091458634329|7.4007176641836|7.3774638445525|7.3744045133225|7.3157462655311|7.3157462655311|-7.7271033526932|-7.7271033526932|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7352931631325|-7.7439366858003|-7.7899294739297|-7.8039254236284|-7.8039254236284|-7.9226951652172|7.4729930742012|7.4729930742012|7.4729930742012|7.4729930742012|7.4729930742012|7.4729930742012|7.4729930742012|7.4729930742012|7.4729930742012|7.4729930742012|7.35082561257|7.349806221354|7.3450694830182|7.3450694830182|7.288966023366|7.1674622820928|7.127458100751|7.1212490987752|7.1212490987752|7.1212490987752|7.1124991257957|7.073765331361|7.073765331361|7.073765331361|7.073765331361|7.0349571982692|7.0349571982692|-7.36100956106|-7.36100956106|-7.36100956106|-7.36100956106|-7.36100956106|-7.36100956106|-7.36100956106|-7.36100956106|-7.4438996171931|7.0535187956752|7.0535187956752|6.9972431656456|6.9579542915438|6.9579542915438|6.8132824147646|6.778969083858|6.778969083858|6.778969083858|6.778969083858|6.778969083858|6.778969083858|6.769248055194|6.769248055194|6.769248055194|6.769248055194|6.769248055194|6.7047139741581|6.7047139741581|6.7047139741581|6.7047139741581|6.7047139741581|6.7047139741581|6.7047139741581|6.7047139741581|6.6180156444622|6.4560299933737|6.4560299933737|6.4560299933737|6.4560299933737|6.4560299933737|6.4560299933737|6.3986443480722|6.3673824690969|6.289036077834|6.2839336240449|6.2839336240449|6.224370515364|6.2023713412324||6.2023713412324|-6.5008434978765|-6.5008434978765|-6.5008434978765|-6.5008434978765|-6.5008434978765|-6.5008434978765|-6.5217485350383|-6.5217485350383|-6.5217485350383|-6.5217485350383|-6.5217485350383|-6.5217485350383|-6.5217485350383|-6.5217485350383|-6.5217485350383|-6.5217485350383|-6.5217485350383|-6.5217485350383|6.187816153161|6.187816153161|6.187816153161|6.187816153161|6.187816153161|6.187816153161|6.187816153161|6.187816153161|6.187816153161|6.187816153161|6.187816153161|6.187816153161||6.187816153161|6.1366647504807|6.1366647504807|6.1366647504807|6.1366647504807|6.1366647504807|6.1366647504807|6.1366647504807|6.1366647504807|6.1366647504807|6.1366647504807|6.1366647504807|6.1001831715902|6.0785502057453|6.0785502057453|6.0785502057453|6.0680865865161|||6.0680865865161|5.9873186064219|5.9850887186406|5.9850887186406|5.9850887186406|5.9850887186406|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.3486260848848|-6.4525676981291|6.0315917050749|6.0315917050749|6.0315917050749|6.0315917050749|6.0095460719434|6.0050511698554|5.9442236534567|5.9177484635745|5.8722202914992|5.8480224496831|5.8144694044313|5.7427438314449|5.7241598031798|5.6855949503444|5.6855949503444|5.6855949503444|5.6855949503444||5.6720499840338|5.6544999377549|5.63444423859|5.5871604833854|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.9290004011746||-5.9592502417305|-5.9592502417305|-5.9592502417305|||-5.9592502417305|-5.9592502417305|-5.9592502417305|-5.9592502417305|-5.9592502417305|-6.0175002484563
04981|7379|/equities/invocare|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04982|7333|/equities/ioof-hldg|ASX200||3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.0550414659492|3.028379477606|3.0012091490783|3.0012091490783|2.9813771984326|2.9813771984326|2.9813771984326|2.9813771984326|2.9459746702233|2.8836574348121|2.8836574348121|2.8836574348121|2.8836574348121|2.8836574348121|2.8836574348121|2.8657305541204|2.7480339940572|2.7139266658916|2.6232517879422|2.577224245912|2.5530268387068|2.4972520753265|2.4761133508021|2.4656815480451|2.4390904849613|2.414929364602|2.414929364602|2.414929364602|2.414929364602|2.3943659580198|2.3698511428796|2.344556842376|2.3015077319983|2.3015077319983|2.3015077319983|2.3015077319983|-2.4934049408215|-2.4934049408215|-2.4934049408215|-2.4934049408215|-2.4934049408215|-2.4934049408215|-2.4934049408215|-2.4934049408215|-2.5607277332167|-2.5734775813306|-2.5734775813306|-2.5734775813306|-2.5734775813306|-2.5734775813306|-2.5734775813306|-2.6008083723083|-2.6781205228186|-2.6912449654844|-2.7419387562305|-2.9015986635983|2.6728412792639|2.6728412792639|2.6395458960484|2.6067176553884|-2.8010270144224|-2.8010270144224|-2.8010270144224|-2.8010270144224|-2.8010270144224|-2.8010270144224|-2.8203078669177|-2.8266454427167|-2.8266454427167|2.5455302465202|2.5455302465202|2.5178113632998|2.4543708866463|2.4543708866463|2.4543708866463|2.4197788789962|2.4197788789962|2.3569764379102|2.2966404759705|2.2321488312512|2.2321488312512|2.1929431548416|2.182436756591|2.1727075889154|2.145842595309|2.145842595309|2.145842595309|2.145842595309|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2905027446384|-2.2969787397055|-2.2969787397055|-2.3149763652647|-2.3366403920744|-2.3490448774335|-2.3661609690981||-2.3684610139133|-2.3684610139133|-2.3684610139133|-2.3684610139133|-2.3684610139133|-2.3684610139133|-2.3684610139133|-2.3790836107477|-2.3790836107477|-2.3790836107477|-2.3790836107477|-2.3923152300764|-2.4631279809661|-2.4995866333321|-2.5034201337518|-2.5034201337518|-2.5034201337518|-2.5034201337518|-2.5185223369269|-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225||-2.5402963799225|-2.5402963799225|-2.5402963799225|-2.5402963799225|2.3636258054584|2.3636258054584|2.3636258054584|2.3636258054584|2.3636258054584|2.3636258054584|2.3636258054584|2.3279175812238|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|||2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3241329617706|2.3173699453371|2.2926333960446|2.1157182850296|2.1157182850296|2.1157182850296|2.1157182850296|2.0714677767723|2.0714677767723|2.0714677767723|2.0714677767723|2.0714677767723|-2.2877194230477|-2.2877194230477|-2.2877194230477|-2.2877194230477|-2.2885771663895|-2.3109192618519|-2.3244680559672|-2.3244680559672|-2.332464381063||-2.3590891960904|-2.3590891960904|-2.3590891960904|-2.3590891960904|-2.3590891960904|-2.3590891960904|-2.3856547545111|-2.4435052419941|-2.4938946857762|-2.538216420314|2.340704813394|2.340704813394|2.340704813394|2.340704813394|2.340704813394|2.2574497359693|2.2279962542453|2.2279962542453||2.2279962542453|2.2279962542453|2.1677736179474|||2.1417059585558|2.1417059585558|2.1417059585558|2.1112873733435|2.1112873733435|2.1112873733435
04983|942738|/equities/iph-ltd|ASX200||-5.347546781367|-5.347546781367|-5.347546781367|-5.3544965731501|-5.4116148326944|-5.4116148326944|-5.4116148326944|-5.4116148326944|-5.4116148326944|-5.4116148326944|-5.4116148326944|-5.5429055264869|-5.5771169719077|-5.6045744746898|-5.6656384037572|-5.6881884902929|-5.6881884902929|-5.6881884902929|-5.6881884902929|-5.6991832337525|-5.6991832337525|-5.7002036661733|-5.7485594849707|-5.7826211770688|-5.7826211770688|-5.7826211770688|-5.7826211770688|-5.7826211770688|-5.7826211770688|-5.9084680169064|-5.986631217846|-6.0572212113364|-6.0572212113364|-6.0572212113364|-6.0572212113364|-6.0572212113364|-6.0614764706862|-6.0614764706862|-6.1469464528429|-6.1469464528429|-6.2204962028251|-6.2419030485983|-6.2419030485983|-6.2419030485983|-6.2419030485983|-6.2419030485983|-6.2419030485983|-6.2419030485983|-6.2419030485983|-6.2419030485983|-6.2726701959896|-6.342966819795|-6.3755189588688|-6.4180764016203|-6.4270292185735|-6.4371011540329|-6.4371011540329|-6.4371011540329|-6.5445568876173|-6.569879266938|-6.569879266938|-6.569879266938|-6.6626436680781|6.1499267721145|6.1499267721145|6.1499267721145|6.1499267721145|6.1499267721145|6.1499267721145|6.1499267721145|5.8204743756153||-6.2238910093924|-6.2238910093924|-6.2238910093924|-6.2238910093924|-6.2238910093924|-6.2238910093924|-6.2238910093924|-6.2238910093924|-6.2238910093924|-6.2238910093924|-6.2238910093924|-6.2238910093924|-6.2643957239236|-6.2643957239236|-6.2643957239236|-6.2643957239236|-6.2643957239236|-6.2643957239236|-6.2643957239236|-6.2798840317291|-6.3943155643191|-6.4551429008808|-6.4551429008808|-6.4631074690283|-6.4631074690283|-6.4631074690283|-6.4631074690283|-6.4631074690283|-6.4631074690283|-6.4631074690283|-6.4631074690283|-6.4890082703101|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.4937424585745|-6.5658252951751|6.1745196710623|6.1745196710623|6.1745196710623|6.1745196710623|6.1745196710623|6.1745196710623||6.1745196710623|6.1161331479855|5.9840369561323|5.8794852472023|5.833251628363|5.833251628363|5.833251628363|5.833251628363|5.833251628363|5.833251628363|5.833251628363|5.833251628363|5.833251628363|5.833251628363|-6.2765035028084|-6.2765035028084|-6.2765035028084|-6.2765035028084|-6.2765035028084|-6.2765035028084|-6.2765035028084|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404||-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.3730948354404|-6.4258571235787|-6.4258571235787|-6.4258571235787|-6.4462298914736|-6.5028588317596|-6.5028588317596|-6.5028588317596|||-6.5028588317596|-6.5028588317596|-6.5028588317596|-6.5487319918433|-6.6160912747691|-6.6353905401493|-6.6353905401493|-6.6357118776402|-6.6902352362828|-6.7474836806408|-6.848282326529|-6.848282326529|-6.848282326529|-6.848282326529|-6.848282326529|-6.848282326529|-6.848282326529|-6.848282326529|-6.9358692580567|-7.0206882351092|-7.0296537471537|-7.0779484988058|-7.1996649372141|-7.2013197183693|-7.2013197183693|6.7539161585551|6.7539161585551|6.7271288128674|6.6687544685801|6.6574744037885|6.6574744037885|6.6440494886994|6.6440494886994|6.6440494886994|6.5928324187199|6.5848140942167|6.5096471087813|6.5096471087813|6.495812299244|6.495812299244|6.495812299244|6.495812299244|6.495812299244|6.495812299244||6.3786802053367|6.3763113021757|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7703467736057|-6.7703467736057|-6.7703467736057|-6.7703467736057|-6.817885413149||-6.8576503223611|-6.8613208565629|-6.8613208565629|||-6.8613208565629|-6.9831346177962|-7.034025232148|-7.034025232148|-7.034025232148|-7.0737435677368
04984|7558|/equities/iress-mrkt-tech|ASX200||-9.8720453394907|-9.8720453394907|-9.8720453394907|-9.8720453394907|-9.8720453394907|-9.8720453394907|-9.8720453394907|-9.8720453394907|-10.008383341791|-10.147648250794|-10.267942759434|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.274366813307|-10.356240437433|-10.463044826637|-10.606160632383|-10.734642495358|-10.734642495358|-10.786118281932|-10.786118281932|-10.786118281932|-10.786118281932|-10.786118281932|-10.786118281932|-10.786118281932|-10.786118281932|-10.786118281932|9.7644245437515|9.7644245437515|9.7291049167673|9.7291049167673|9.7291049167673|9.7291049167673|9.7291049167673|9.7291049167673|9.7291049167673|9.7291049167673|9.7291049167673|9.7291049167673|9.7291049167673|9.5881725069727|9.5478058151803|9.5478058151803|9.4442280456315|9.1824759559378|9.1602512550073|9.1430575794331|8.6933972511415|8.504426958156|8.504426958156|8.504426958156|7.9971406746709|7.8640454399149|7.6656060337535|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.2757480686472|-8.3840745763643|-8.3840745763643|-8.3840745763643|-8.3840745763643|-8.3840745763643|-8.3840745763643|-8.3840745763643|-8.3840745763643|-8.4484163209976||-8.5287528658522|-8.5287528658522|-8.5287528658522|-8.5287528658522|-8.5287528658522|-8.5287528658522|-8.5287528658522|-8.5287528658522|-8.5552813106789|-8.6605902042669|-8.6723225212409|-8.7492471112491|-8.7934216763357|-8.7934216763357|-8.812691214546|-8.8437018014881|7.9329537309283|7.9329537309283|7.9329537309283|7.9329537309283|7.9329537309283|7.9321708587666|7.8874120080758|7.8375121037711|7.8375121037711|7.8375121037711|7.8375121037711|7.8282956968759|7.8282956968759|7.8282956968759|7.6408845463301||7.6212605413358|7.4792570043171|7.4792570043171|7.4792570043171|7.4792570043171|7.4792570043171|7.4792570043171|7.4792570043171|7.4792570043171|7.4792570043171|7.4792570043171|7.4691160043126|7.4691160043126|7.4691160043126|7.4691160043126|7.4691160043126|7.4691160043126|||7.4691160043126|7.4685540406472|7.4685540406472|7.4685540406472|7.4072820575775|7.3515600101192|7.3515600101192|7.3515600101192|7.3515600101192|7.3515600101192|7.3515600101192|7.3515600101192|7.3515600101192|7.2578203638933|7.2578203638933|7.1593841749484|7.1593841749484|7.1593841749484|-8.7973089949224|-8.7973089949224|-8.7973089949224|-8.7973089949224|-8.7973089949224|-8.8985516049207|-8.8985516049207|8.0004482578438|8.0004482578438|8.0004482578438|8.0004482578438|8.0004482578438|7.960155247552|7.960155247552|7.960155247552|7.9396174736627|7.7371114732521|7.7371114732521|7.7371114732521|7.7371114732521|7.7371114732521|7.7371114732521|7.7371114732521|7.7371114732521|7.7371114732521|7.660858813626||7.660858813626|7.660858813626|7.660858813626|7.660858813626|7.660858813626|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772||7.5548390962911|7.5548390962911|7.4370435187367|||7.3250480436779|7.3218585946201|7.3218585946201|7.3218585946201|7.3218585946201|7.3218585946201
04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH||53.075029965602|53.075029965602|53.075029965602|53.075029965602|51.440589291479|50.908840944265|50.908840944265|50.908840944265|50.908840944265|50.908840944265|50.908840944265|50.146489675282|48.128047474489|-52.205078858738|-52.205078858738|-52.205078858738|-52.205078858738|-52.312151611103|-52.312151611103|-52.312151611103|-52.544615520651|-53.930126576087|-54.126126906374|-54.126126906374|-54.126126906374|-54.679585188737|-55.661206265412|-55.750784154427|-56.892296752303|-56.892296752303|-56.892296752303|-56.892296752303|-56.892296752303|-56.892296752303|-56.892296752303|-56.892296752303|-57.986996077795|-58.796106125799|54.014760001178|54.014760001178|54.014760001178|54.014760001178|54.014760001178|54.014760001178|54.014760001178|54.014760001178|54.014760001178|54.014760001178|54.014760001178|54.014760001178|53.951400950745|52.117159375763|52.117159375763|52.117159375763|52.117159375763|52.117159375763|52.117159375763|52.117159375763|52.117159375763|52.117159375763|52.117159375763|52.117159375763|52.117159375763|52.117159375763|51.41878796641|51.1908753826|50.327807632711|50.327807632711|49.98145232336|49.418280020205|-52.861974157981|-52.861974157981|-52.861974157981|-52.861974157981|-52.861974157981|-52.861974157981|-52.861974157981|-52.861974157981|-52.861974157981|-53.579290275782|-53.579290275782|-53.579290275782|-54.83643328372|-55.165478459368|-55.186646293016|51.218092054973|51.218092054973|51.170656940286|50.735875249577|50.735875249577|50.681399097757|50.681399097757|50.681399097757|50.218776639652|49.686973501523|49.611357354922|49.611357354922|48.934284898752|46.853649692529|46.60905539194|-49.646927831387|-49.646927831387|-49.646927831387|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-49.897495591468|-50.184611464837|-50.184611464837|-50.184611464837|-50.184611464837|-50.184611464837|-50.184611464837|-50.184611464837|-50.184611464837||-50.184611464837|-50.529566819247|-50.91618459178|-51.359096076234|-51.451660470884|-51.451660470884|-51.688509125093|-51.813899723003|-52.667110190178|-52.667110190178|-52.667110190178|-52.667110190178|-52.667110190178|-53.810678624869|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.182833907009|-57.199889914056|-57.199889914056|-57.199889914056||-57.199889914056|-57.199889914056|-57.199889914056|-57.312654035908|-58.089059107417|-58.631179218948|-60.036864154272|-61.026513912869|-61.518907178985|-61.837118163757|-62.627446357158|-62.627446357158|-62.627446357158|-62.627446357158|-62.724500834386|-62.724500834386|59.082017820355|||59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|59.082017820355|58.080573312967|57.420775658431|57.420775658431|57.420775658431|57.201418407032|55.772688237902|55.436874115994|-59.249618533688|-59.249618533688|-59.249618533688|-59.249618533688|-59.249618533688|-59.249618533688|-59.249618533688|-59.249618533688|-59.249618533688|-59.249618533688|-60.47402233927|55.751642811646|55.720679569417|55.720679569417|55.720679569417|55.720679569417|55.720679569417|55.231309996903|54.940991241246|54.940991241246|54.940991241246|54.940991241246||54.940991241246|54.940991241246|54.940991241246|54.688323372503|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-57.510798672494|54.197141688143|54.197141688143|54.197141688143||53.184604266258|52.820671720606|52.622409894844|||51.626568346973|50.94063136948|50.654035863754|48.94499213852|48.94499213852|48.94499213852
04986|32565|/equities/henderson-group-plc.|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04987|7274|/equities/jb-hi-fi|ASX200||86.994399087333|86.994399087333|86.395444040721|86.298271953205|86.183078778165|85.038422916087|84.816562782962|84.816562782962|84.816562782962|84.283402481828|83.93377838218|82.795310127335|82.112569080014|81.14507678948|79.951751750952|78.301390376628|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|77.773222797669|76.995803481514|76.681468612284|76.681468612284|76.681468612284|76.604406841413|76.604406841413|76.443230637594|75.366924083546|74.304910223038|73.922681535119|73.90269271635|73.90269271635|73.574380151684|72.065096532522|72.065096532522|72.065096532522|72.065096532522|71.357404350372|70.893814536302|69.868386811642|69.868386811642|68.472381135521|66.323070866861|-70.899970426169|-70.899970426169|-70.899970426169|-70.899970426169|-70.958451365991|65.454554499467|65.454554499467|64.09622555403|64.09622555403|64.09622555403|64.09622555403|64.09622555403|64.09622555403|62.534441848906|61.944330502512|61.944330502512|61.944330502512|61.944330502512|61.944330502512|61.766464128497|61.517706860439|61.134642695206|59.860946336077|-63.68665588786|-63.68665588786|-63.68665588786|-63.68665588786|-63.68665588786|-63.68665588786|-63.68665588786|-64.162329243164|60.945539136586|60.945539136586|60.945539136586|60.945539136586|60.945539136586|60.945539136586|60.850502486424|60.062329711072|59.539219019285|59.539219019285|58.422263381074|57.024506512826|-59.321407948078||-59.321407948078|-59.321407948078|-59.321407948078|-59.321407948078|-59.321407948078|-59.321407948078|-59.321407948078|-59.33511147029|-59.730565973854|-59.730565973854|-59.730565973854|-59.733927352269|-60.049184476506|-60.049184476506|-60.049184476506|-60.402202156047|-60.402202156047|-60.402202156047|-60.402202156047|-60.402202156047|-60.873567449286|-60.873567449286|-62.636612580175|-62.636612580175|-62.636612580175|-62.636612580175|-62.636612580175|-62.718752196492|-63.193763713534|-63.193763713534|-63.193763713534||-63.785401904763|-63.785401904763|-63.785401904763|-63.785401904763|-64.03845019097|-64.03845019097|-64.03845019097|60.846351638993|60.846351638993|60.846351638993|60.846351638993|60.846351638993|60.846351638993|60.846351638993|60.846351638993|60.846351638993|60.846351638993|||60.128642417282|59.416128107011|58.785816347267|-62.304038902335|-62.304038902335|-62.304038902335|-62.304038902335|-62.304038902335|-62.304038902335|-62.304038902335|-62.304038902335|-62.304038902335|-62.304038902335|-62.304038902335|-62.831316948453|-62.831316948453|-62.831316948453|-62.831316948453|-63.699867884891|59.315211886998|59.315211886998|59.315211886998|59.315211886998|59.315211886998|59.315211886998|59.315211886998|59.315211886998|59.257576645343|59.14003698145|59.14003698145|57.985320291219|57.985320291219|57.985320291219|54.5888621115|-58.568440823351|-58.568440823351|-58.568440823351|-58.568440823351|-58.568440823351|55.852559366417|55.852559366417|55.852559366417|55.852559366417|55.852559366417||55.852559366417|55.852559366417|55.852559366417|55.852559366417|55.852559366417|55.852559366417|55.852559366417|55.852559366417|55.852559366417|53.718989361869|52.701972949888|51.475188560382|51.152432072549|51.152432072549|51.152432072549|51.152432072549|51.152432072549|51.152432072549||50.478117638593|50.184663858419|49.643082608123|||49.208962754321|49.208962754321|49.208962754321|48.381385092285|48.179895034925|47.743307297485
04988|985811|/equities/kogan-com-ltd|ASX200||4.5446967675445|4.5446967675445|4.5446967675445|4.5446967675445|4.5446967675445|4.5446967675445|4.5446967675445|4.5446967675445|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.950309557869|-4.9608994536421|-4.9793328237557|-5.0148144510083|-5.0525715645478|-5.1164686477102|-5.2038538230699|-5.2773377909971|4.787714150671|4.787714150671|4.787714150671|4.787714150671|4.787714150671|4.7791268860011|4.7416207773857|4.7416207773857|4.7416207773857|4.7416207773857|4.7416207773857|4.7416207773857|4.7218008817757|4.7147785890461|4.6491983718741|4.6088316514611|4.5703685365915|4.52540954868|4.4021216158514|4.3429129923322|4.3324032983226|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.3207705750412|4.217522808175|-4.5273966823437|-4.5273966823437|-4.5273966823437|-4.5273966823437|-4.5273966823437|-4.5273966823437|-4.5273966823437|-4.5273966823437|-4.5273966823437|-4.5273966823437|-4.5908599236397|-4.5908599236397|-4.7165111279916|-4.7166789611657|-4.7215294794778|4.0823346472138|4.0823346472138|4.0823346472138|4.0823346472138|4.0823346472138|4.0823346472138|4.0823346472138|4.0823346472138|4.0823346472138|4.0823346472138|4.0823346472138|4.0823346472138|4.0823346472138|4.0456497510665|4.0112775520476|3.904197423104|-4.4347870442559|-4.4347870442559|-4.5386523243773|-4.5549585912269|-4.5549585912269|-4.5549585912269|-4.5549585912269|-4.5549585912269|-4.5549585912269|-4.5549585912269|-4.5716208190435|-4.5959677398992|-4.6399640971635|-4.6994042588841|-4.7264661536528|-4.7264661536528|-4.7264661536528|-4.7264661536528|-4.7264661536528|-4.7264661536528|-4.7264661536528|-4.7264661536528|-4.7264661536528||-4.7264661536528|-4.7264661536528|-4.7264661536528|-4.7641289218613|-4.8312544805417|-4.9063939499203|-4.9543262772366|-5.0598070944464|-5.0727810099177|-5.0727810099177|-5.0727810099177|-5.1558677040264|-5.2804085769836|-5.3626762273779|-5.4274178746531|-5.4317186494682|-5.4317186494682|-5.4317186494682|-5.4357987399469|-5.4431095648221|-5.4951216433238|-5.6218017973051|-5.7389464073037|-5.7389464073037|-5.7389464073037|-5.8188293700588|-5.9353658099055|-6.1170731539064|-6.2139700777589|-6.2799668717449|-6.444407852498||-6.8154532997777|-7.3248804460545|-7.3248804460545|-7.5432004542903|-7.7424449227205|-7.9399388125595|-8.1893766247626|-8.3943072517046|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|||7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.6679125752486|7.5121252764636|7.4056946159926|7.3085491791397|7.2027771255889|7.2027771255889|7.0816488082732|7.0816488082732|7.0816488082732|6.8608009029717|6.8608009029717|6.092556601243|5.6336897043951|5.6336897043951|5.6336897043951|5.6336897043951|5.6336897043951|5.6336897043951|5.6336897043951|5.5194316063113|5.5194316063113|5.3179794322327|5.2851598776509|5.2851598776509|5.2585109645713|5.1550121764991|5.1132868401619|5.1132868401619|5.0151069831961|5.0151069831961|4.9162300904717|4.7835891600147||4.4600991005915|4.2967768239994|-4.8941369533518|-4.9329298867096|-5.011588826589|-5.0356542167975|-5.1712825627143|-5.2353140348654|-5.3870157129743|-5.4252091599135|-5.4252091599135|-5.4252091599135|-5.4252091599135|-5.4252091599135|-5.4252091599135|-5.4252091599135|-5.6030102518564|4.9391440173885||4.9391440173885|4.9391440173885|4.9391440173885|||4.9391440173885|4.9391440173885|4.9391440173885|4.9391440173885|4.9391440173885|4.9391440173885
04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE||6.6646543733542|6.6646543733542|6.5307269087837|-7.0250489265882|-7.0250489265882|-7.0250489265882|-7.0250489265882|-7.0250489265882|-7.0250489265882|-7.0250489265882|-7.0250489265882|-7.0250489265882|-7.0250489265882|-7.0639577538714|-7.0639577538714|-7.0639577538714|-7.0639577538714|-7.0900561480651|-7.0900561480651|-7.0900561480651|-7.0900561480651|-7.1165958687308|-7.1165958687308|-7.1165958687308|-7.1165958687308|-7.1701064159078|-7.1886298710975|-7.1886298710975|-7.1886298710975|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.7921443567039|6.758476203368|6.758476203368|6.758476203368|6.758476203368|6.758476203368|6.758476203368|6.758476203368|6.758476203368|6.758476203368|6.6797545187403|6.6797545187403|6.6797545187403|6.6272272260905|6.6257986735579|6.6257986735579|6.6257986735579|6.5147760390437|6.3855878334473|6.3855878334473|6.3378752846663|6.2342906610398|6.2342906610398|6.1975451990662|6.1961615664758|6.1862982669864|6.1862982669864|6.1862982669864|6.0442202267154|5.9837130512545|5.9837130512545|5.9837130512545|5.9837130512545|5.9837130512545|5.9837130512545|5.8890765374639|5.8890765374639|5.8890765374639|5.8890765374639|5.8890765374639|5.8890765374639|5.8890765374639|5.8890765374639|5.8890765374639|5.8890765374639|5.8890765374639|5.8828631182223|5.8560887895248|5.8560887895248|5.8560887895248|5.8560887895248|5.8560887895248|5.8560887895248|5.8529610863632|5.8529610863632|5.8529610863632|5.8244009538167|5.7232234791112|5.6669147892343|5.609627741746|5.5168083709389|5.4275647050705|5.4125719739956|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7289850834284|-5.7510945403216|-5.7778829031121|-5.8532031832945|-5.8843923739605|-5.9393251132097|-5.9841049187377|-5.9841049187377|-6.0840055404984||-6.2155616745776|-6.3315455913306|-6.3315455913306|-6.3315455913306|-6.411162058486|5.9471246939298|5.9471246939298|5.9471246939298|5.9471246939298|5.9471246939298|-6.2131947431965|-6.3102165763029|-6.452185161075|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.098018012057|6.0594648626229|6.0561293852649||6.0561293852649|-6.5228952039795|-6.5228952039795|-6.5228952039795|-6.6404389926147|-6.6869775455126|-6.6869775455126|-6.6869775455126|-6.6869775455126|-6.6869775455126|-6.6869775455126|-6.6869775455126|-6.6869775455126|-6.6869775455126|-6.6869775455126|-6.6869775455126|-6.7013920229348|||-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7013920229348|-6.7375184836614|-6.7375184836614|-6.7375184836614|-6.7375184836614|-6.7375184836614|-6.7375184836614|-6.7718441975249|-6.7718441975249|-6.8423268013677|-6.8853631740898|-7.0987368166546|-7.2613742682779|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451||7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451||7.0287950296136|6.9712134856928|6.9712134856928|||6.9712134856928|6.9712134856928|6.9712134856928|6.9712134856928|6.9712134856928|6.8524594327861
04990|960731|/equities/link-administration-holdings-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2152325829013|2.2091473164541|2.2087748516911|2.2069720282945||2.2060800277296|2.2050889159909|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2027436581687|2.2002707286495|2.1997452492866|||2.1991613833278|2.1985126433737|2.1977918212024|2.1969909076787|2.1961010037635|2.1901122264039|2.1873469145178|2.1814965706269|2.1813850117171|2.1798722559041|2.1793024996725|2.1786694371929|2.1729660392062|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1728124637016|2.1603471855994|2.1598301972146|2.159255765676|2.1586175084108|2.1579083336718|2.1571203617395|2.1562448373703|2.1552720325156|2.1541911382326|2.1529901445849|2.1516557071985|2.1501729989914|2.148525545428|2.1466950414687|2.1446611481805|2.1424012667491|2.140062111204||2.140062111204|2.140062111204|2.140062111204|2.140062111204|2.1361801156127|2.131866787178|2.1270742000282|2.1217491031952|2.1108323337046|2.1025914750064|2.0956571854446|2.0879524192648|2.0843915631856|2.0682128458648|2.0663475890324|2.0631928339478|2.0631928339478|2.0631928339478||2.0393808699181|2.0393120819253|2.0192356434047|||2.0030395947761|1.9889328703689|1.9854809427049|1.9722010320851|1.9496676862713|1.4774086343444
04991|7473|/equities/lynas-corp|ASX200||-7.4293588771861|-7.4293588771861|-7.4293588771861|-7.4293588771861|-7.4293588771861|-7.5251344769139|-7.5251344769139|-7.6423715848547|-7.7065237119045|-7.8678041381136|-7.9325603293595|-8.1350669383139|7.4673971687079|7.4673971687079|7.4673971687079|7.4673971687079|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.3095813140289|7.2378681351759|7.1709644452309|6.977738315924|6.8524872010107|6.543169368324|6.543169368324|6.543169368324|6.543169368324|6.543169368324|6.543169368324|6.543169368324|6.543169368324|6.543169368324|6.543169368324|6.543169368324|6.4450687421276|6.4450687421276|6.4450687421276|6.4450687421276|6.4450687421276|6.4450687421276|6.4450687421276|6.4003542013647|6.3242823092675|6.3218660549716|6.3218660549716|6.3218660549716|6.3218660549716|6.0042956357086|-6.3508918685136|-6.3508918685136|-6.3508918685136|-6.3508918685136|-6.3508918685136|-6.3508918685136|-6.3508918685136|-6.3508918685136|-6.3508918685136|-6.3508918685136|-6.3508918685136|-6.3508918685136|-6.3508918685136|-6.3508918685136|-6.3508918685136|-6.3508918685136|-6.3508918685136|-6.3508918685136|-6.3508918685136|-6.3508918685136|-6.3673798157571|-6.4232000061536|-6.4732779075332|6.156731823106|6.156731823106|6.156731823106|6.156731823106|6.156731823106|6.156731823106|6.156731823106|6.156731823106|6.156731823106|6.156731823106|6.09747998253|5.88886660487|-6.3095147216987|-6.3095147216987|-6.3095147216987|-6.3095147216987|-6.3194608781814|-6.3995196375434|-6.3995196375434|-6.4055773188875|-6.4152187185284|-6.4152187185284|-6.469409792158|-6.4826773984929|-6.5699194386822|-6.7654659433742|-6.86218448961|-6.8946492283899||-6.9812769988464|-7.0086410420125|-7.0184900382034|-7.0441632140637|-7.0441632140637|-7.0441632140637|-7.0496259120836|-7.121530494427|-7.121530494427|-7.121530494427|-7.1633673612004|6.6925095756695|6.6925095756695|6.6400105114166|6.6039004718135|6.5326670446739|6.4885191430367|6.4555769220234|6.426637863333|6.426637863333|6.335153234463|6.1673926385034|6.1404360435394|6.1118734304539|6.0276372371372|6.0045971802271|5.9088091540942|5.9088091540942|5.9088091540942|5.8963177711313|5.8963177711313||5.8963177711313|5.8963177711313|5.8963177711313|5.8963177711313|5.8963177711313|5.7872973846666|5.5914782976506|5.5914782976506|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|||5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|5.5102455239749|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2139229673577|-6.2960542419303|-6.2960542419303|-6.2960542419303|-6.2960542419303|-6.2960542419303|-6.2960542419303|-6.2960542419303|-6.2960542419303|-6.3161713523719|-6.3533390386045|-6.3533390386045|-6.3533390386045||-6.3533390386045|-6.3533390386045|-6.3533390386045|-6.4242655020224|-6.5152660393993|-6.5152660393993|-6.6114065144106|-6.7243408862799|-6.8655806479589|-6.8655806479589|-6.8655806479589|-6.9039782879238|-7.1221981972991|-7.1574423280621|6.6943975337912|6.6943975337912|6.6943975337912|6.6943975337912||6.6943975337912|6.6165526055152|6.5628361859646|||6.5359291940626|6.2802828778083|6.2802828778083|6.1742033151846|6.0380036994331|5.9930593354296
04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH||222.12581114498|222.12581114498|221.22964159799|221.22964159799|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-232.21023226486|-234.57137521888|-234.96152320598|229.85721876826|229.85721876826|229.85721876826|229.85721876826|229.85721876826|229.85721876826|229.85721876826|229.85721876826|229.85721876826|226.93801946338|226.49058437012|225.71898544786|225.70442759723|223.42269417678|222.65642260995|222.65642260995|222.65642260995|222.65642260995|222.65642260995|222.65642260995|222.65642260995|222.65642260995|222.65642260995|222.65642260995|222.0677923684|222.0677923684|222.0677923684|222.0677923684|222.0677923684|222.0677923684|220.04976892523|219.18354131033|219.18354131033|218.80393411109|217.72714785943|217.08050536305|217.08050536305|217.08050536305|213.07049747934|213.07049747934|209.66666451019|209.12668318271|209.12668318271|207.45651865004|207.45651865004|205.26168918608|203.81832353567|203.81832353567|203.29813048017|201.59459650927|-210.75649395991|-210.75649395991|-210.75649395991|-210.75649395991|-210.75649395991|-210.75649395991|-210.75649395991|-210.75649395991|-210.75649395991|-210.75649395991|-210.75649395991|-210.75649395991|-210.75649395991|-211.61185855001|-211.61185855001|-211.61185855001|-211.61185855001|-211.61185855001|-211.61185855001|-211.61185855001|-211.61185855001|202.83490093099|202.83490093099|202.83490093099|202.83490093099|202.83490093099|201.34822874982|198.35413562941|198.15222345295|198.15222345295|198.15222345295|198.15222345295|198.15222345295|198.15222345295|197.73634874492|197.61471805462|197.61471805462|197.61471805462|197.61471805462|197.61471805462|195.04057627412|195.04057627412|194.58730666607|192.38200852572|190.30222847395|189.89812234514|189.89812234514|189.48919663072|189.48919663072|189.48919663072|189.48919663072|189.48919663072|189.48919663072||189.48919663072|188.5368845688|185.96051637732|185.96051637732|185.96051637732|185.96051637732|185.96051637732|185.96051637732|185.96051637732|185.96051637732|185.96051637732|185.96051637732|185.96051637732|184.4877963817|183.39199915915|183.39199915915|183.39199915915|183.39199915915|183.39199915915|183.39199915915|183.39199915915|-191.50313613622|-191.50313613622|-191.50313613622|-191.50313613622|-191.50313613622|-191.50313613622|-191.50313613622|-191.50313613622|-191.50313613622|-191.50313613622||-191.50313613622|-191.50313613622|-191.50313613622|-191.50313613622|-193.01730421699|-193.01730421699|-194.53922270312|-195.66080642822|-196.98340041699|-196.98340041699|-199.26710645426|-200.16401313928|192.85959860477|192.85959860477|192.85959860477|192.85959860477|192.85959860477|||192.85959860477|191.56703524449|191.56703524449|191.56703524449|191.56703524449|191.31015683562|191.31015683562|191.31015683562|191.31015683562|191.31015683562|191.31015683562|191.31015683562|189.45351474981|189.44550639293|189.44550639293|186.74334559067|186.57197559341|186.57197559341|186.57197559341|186.57197559341|186.57197559341|186.57197559341|186.57197559341|185.71053301476|184.78281897066|184.24429187035|184.24429187035|184.24429187035|184.24429187035|184.24429187035|184.24429187035|184.24429187035|184.24429187035|184.24429187035|184.24429187035|183.40105408129|183.40105408129|183.40105408129|183.40105408129|183.40105408129|181.91593452258|181.91593452258|181.91593452258|181.31103235663||180.18725613953|179.89362366333|179.65457781304|178.18787064541|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701||177.04055372013|177.04055372013|174.96673293394|||174.75839437599|174.75839437599|174.75839437599|172.39821682103|170.9746829153|170.38797793133
04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH||-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.053192205724|-11.164658356041|-11.209010782914|-11.209010782914|-11.209010782914|-11.209010782914|-11.209010782914|-11.286677986468|-11.532691541869|-11.532691541869|-11.532691541869|-11.532691541869|10.604495445692|10.604495445692|10.604495445692|10.604495445692|10.604495445692|10.604495445692|10.604495445692|10.365550694426|10.303389321389|9.9398773098675|9.8143080500196|9.7558982402562|9.710615067629|9.710615067629|9.4469824452225|9.4469824452225|9.4469824452225|9.4469824452225|9.4469824452225|9.4469824452225|9.4469824452225|9.3944251425866|9.3365834430196|9.3150923732627|9.0912139154925|8.9555678376137|8.9555678376137|8.9555678376137|8.9302298278882|-9.625649014825|-9.625649014825|-9.625649014825|-9.625649014825|-9.625649014825|-9.625649014825|-9.6729312547862|-9.6729312547862|-9.8343677133123|-9.9773535297756|-10.143170202931|-10.199119062121|-10.199119062121|-10.199119062121|-10.199119062121|-10.342354636386|-10.558449803673|-10.698277432481|-10.734197147201|-10.845774340972|9.7437135222133|9.7437135222133|9.7437135222133|9.7437135222133|9.4485704636768|-10.066731642993|-10.066731642993|-10.066731642993|-10.066731642993|-10.066731642993|-10.170257673564|-10.285841369962|-10.413712978733|9.4940579138999|9.4940579138999|9.4331196902863|9.1987903528586|9.1987903528586|9.1097667938223|9.0186791583572|9.0186791583572|9.0186791583572|9.0186791583572|9.0186791583572|8.9879765692324|8.9280291335418|8.8605279697661|8.8605279697661|8.8605279697661|8.8605279697661|8.6883638450044|8.6364683247076|8.6364683247076|8.6144090864909|8.3371210864133|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271||-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.5995947343271|-8.614549502417|-8.8322768307224|-8.9391966502418|-8.9791073976346|-9.0963106894993|-9.0963106894993|-9.0963106894993|-9.0963106894993|-9.1742335717439|-9.2824821914301|-9.2866468920825|-9.3318294435207|-9.3492552869258|-9.4347598131716|-9.4347598131716|-9.4394090260388|-9.4394090260388|-9.4394090260388|-9.4394090260388|-9.4493436907532|-9.5203701752097|-9.5203701752097|-9.5203701752097|-9.5203701752097||-9.5785109455577|-9.5785109455577|-9.5785109455577|-9.5785109455577|-9.7822343436867|-9.8502604793608|-9.9464006767339|-10.092319257638|-10.092319257638|-10.092319257638|9.4062348492204|9.4062348492204|9.4062348492204|9.4062348492204|9.4062348492204|9.4062348492204|9.4062348492204|||9.4062348492204|9.4062348492204|9.4062348492204|9.4062348492204|9.4062348492204|9.2235940437912|8.9445484988556|8.8094988258531|8.6761092512531|8.5890106987868|8.5633451488188|8.5089949001395|8.401760152496|8.401760152496|8.401760152496|8.401760152496|8.0464000740726|-8.9217400378659|-8.9217400378659|-8.9217400378659|-8.9217400378659|-9.0191553242421|-9.1923943766196|-9.4337717436243|-9.480023956132|8.6220212859782|8.6220212859782|8.6220212859782|8.6220212859782|8.6220212859782|-9.3598849287327|-9.3598849287327|-9.3598849287327|-9.3598849287327|-9.4156028409066|-9.4156028409066|-9.4156028409066|-9.4156028409066|-9.4156028409066|-9.4156028409066|-9.4156028409066|-9.4156028409066|-9.4156028409066|-9.4156028409066||-9.4156028409066|-9.5645586273474|-9.5665407283689|-9.5665407283689|-9.5665407283689|-9.5665407283689|-9.6589341807791|-9.7160386695275|-9.7961537190951|-9.8700800938258|-9.8700800938258|-9.8700800938258|-9.9864774327421|-10.04775313326|9.1397184907478|8.7574649452149|8.712739321808|8.7102656333755||8.6876112405545|8.6876112405545|8.4512348113333|||8.3999381373168|8.3999381373168|8.3999381373168|8.3232642621731|8.3000163999901|8.1766850117959
04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH||3.6320826727517|3.6320826727517|3.6306760368239|3.6306760368239|3.6306760368239|3.6306760368239|3.6306760368239|3.6306760368239|3.6306760368239|3.6306760368239|3.6118622684359|3.5598469998968|3.5512616343131|3.5512616343131|3.5469574604686|3.5371749438904|-3.7116477586842|-3.7116477586842|-3.7116477586842|-3.7116477586842|-3.7116477586842|-3.7340530662643|-3.7661701870082|-3.7913001193072|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8163471479637|-3.8426078579407|-3.8460116115153|-3.8460116115153|-3.8460116115153|-3.8460116115153|-3.8460116115153|-3.8644572724832|-3.8885634993992|-3.9306262439579|-3.9965290566385|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0002145899394|-4.0027385169775|-4.0113761220277|3.789470287303|3.789470287303|3.789470287303|3.7416336758709|3.6729262254609|3.6659241511353|3.6659241511353|3.6659241511353|3.6590824208799|3.6550914669636|3.6078794427054|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726|3.5967455235726||3.5967455235726|3.5894245833209|3.5894245833209|3.5894245833209|3.5715828703565|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.5458511095468|3.4781679159208|3.4424086815565|3.427398669107|3.4264798451148|3.4264798451148|3.369422162979|-3.6428122208821|-3.6428122208821|-3.6653469057334|-3.6948298846629|-3.7473110131585|-3.7575443885164|-3.7575443885164||-3.7811246867558|-3.7811246867558|-3.7811246867558|-3.7811246867558|-3.8409718137737|-3.852681334342|-3.852681334342|-3.8646500194001|-3.8646500194001|-3.8646500194001|-3.8646500194001|-3.8646500194001|-3.8646500194001|-3.8646500194001|-3.8646500194001|-3.8646500194001|-3.8646500194001|||-3.8646500194001|-3.8646500194001|-3.8646500194001|-3.8930865599696|-3.8930865599696|-3.9009294591551|-3.9260327509382|3.6945428522888|3.6945428522888|3.6945428522888|3.6945428522888|3.6945428522888|3.6292142506511|3.6146824620466|3.6113137826104|-3.8269113631243|-3.8269113631243|-3.8269113631243|-3.8269113631243|-3.8269113631243|-3.8269113631243|-3.8860924853866|-3.8860924853866|-3.8860924853866|-3.8912357084213|-3.8912357084213|3.6782133584726|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605||3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6344229014734|3.6288032169716|3.618114904663|3.618114904663|3.618114904663|3.5729054522747|3.5674216876787|3.5674216876787|3.5674216876787|3.5263018354622|3.4842243840128|3.4769158418344|3.4151843317534|3.4128561377282||3.4128561377282|3.4128561377282|3.4128561377282|||3.4128561377282|3.4128561377282|3.4128561377282|3.4128561377282|3.4128561377282|3.4128561377282
04995|962367|/equities/megaport-ltd|ASX200||-8.5127602056603|-8.5127602056603|-8.5127602056603|-8.5127602056603|-8.5127602056603|-8.6398545253145|7.7278599145017|7.7278599145017|7.6031779582856|7.5665675449598|7.5665675449598|7.5665675449598|7.4856312857985|7.1101454746855|6.8334948765054|-7.4092666860049|-7.4092666860049|-7.4092666860049|-7.4092666860049|-7.476407342004|-7.5532302909948|-7.7085507973224|-7.7085507973224|-7.7085507973224|-7.7085507973224|-7.7085507973224|-7.769500902868|-7.9338898963141|-8.0437662409862|-8.0558844730098|-8.0558844730098|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0716690186619|-8.0929249368037|-8.0929249368037|-8.2649164820077|-8.4115739822787|-8.4423041609042|-8.5408934517164|-8.6326595857694|-8.6508155422548|-8.6508155422548|-8.6508155422548|-8.76423979657|-8.7891550158693|-8.9818389785769|-9.115376699024|-9.1570851670962|-9.5700947826948|-9.8451053903993|-10.030672369897|-10.054635377393|-10.485706642454|-10.756024336216|-10.756024336216|-10.756024336216|-11.354471868274|10.361697786387|-11.334300121063|-11.334300121063|-11.334300121063|-11.334300121063|-11.334300121063|-11.334300121063|-11.334300121063|-11.334300121063|-11.334300121063|-11.373666375206|-11.421295953378|-11.664778865239|-11.664778865239|-11.664778865239|-11.664778865239|-11.664778865239|-11.858307506887|-11.858307506887|-11.878674880496|-11.880723670665|-11.880723670665|-11.880723670665|-12.013862716459|-12.013862716459|-12.013862716459|-12.013862716459|-12.013862716459|-12.013862716459|-12.013862716459|-12.013862716459|-12.013862716459|-12.013862716459|-12.013862716459|-12.013862716459|-12.013862716459|-12.013862716459|-12.268735951078|-12.676929016789|-12.748809306578|-12.831832894519|-12.831832894519|-12.998148345102|-13.066831322897|-13.175923264014|-13.287970503157|-13.533300249649|-13.744778625251|-13.828742706564|-13.828742706564|-13.828742706564|-13.831936425398||-13.848262701245|-14.371250564929|-14.371250564929|-14.721389592882|-14.76598836448|-15.0388762318|13.781787285719|13.781787285719|13.781787285719|13.781787285719|13.781787285719|13.781787285719|13.781787285719|13.780875137021|13.677082832842|13.645287217659|13.645287217659|-14.882278075635|-14.882278075635|-14.882278075635|-14.882278075635|-14.882278075635|-14.882278075635|-14.882278075635|-14.882278075635|-14.882278075635|-14.882278075635|-14.929423608499|-14.929423608499|-14.929423608499|-14.929423608499||-14.929423608499|-14.929423608499|-14.929423608499|-14.929423608499|-15.123803975535|-15.237906517748|-15.237906517748|-15.281435205145|-15.281435205145|-15.281435205145|-15.281435205145|-15.281435205145|-15.281435205145|-15.281435205145|-15.336895261776|-15.336895261776|13.663177780909|||13.663177780909|13.663177780909|13.663177780909|13.663177780909|13.663177780909|13.663177780909|13.663177780909|13.663177780909|13.663177780909|13.663177780909|13.663177780909|13.433033216611|13.433033216611|13.433033216611|13.433033216611|13.00948147047|12.843526413269|12.843526413269|12.836418154314|12.692131680995|12.651198860976|12.651198860976|12.651198860976|12.651198860976|12.372442877925|12.235446059419|12.235446059419|12.235446059419|12.235446059419|11.883273534988|11.758107620664|11.758107620664|11.758107620664|11.758107620664|11.457342313602|11.392336084611|11.392336084611|11.318933577899|11.318933577899|11.159926356611|11.00491803414|10.988798070024|10.341998020886|8.8256072877016||8.8256072877016|8.8256072877016|8.7317862906022|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4682292358646|-9.4682292358646|-9.6396993946775|-9.7410548872135|-9.9256169206988|-10.001497900193||-10.001497900193|-10.001497900193|-10.068330830673|||-10.074812538468|-10.388680863208|-10.546272106899|-10.546272106899|-10.662781790478|-10.662781790478
04996|7590|/equities/mesoblast|ASX200||1.479979965874|1.479979965874|1.4333110625969|-1.753805155504|-1.753805155504|-1.753805155504|-1.8072835681044|1.54854483233|1.54854483233|1.54854483233|1.54854483233|1.54854483233|1.3014386519912|1.2877096053763|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2532618656425|1.2450131856367|1.1569590792573|1.0616211941415|1.0429124821749|1.0057360915704|0.95192902931056|0.91797665366951|0.90191848420902|0.8968539253849|0.87494305634428|0.87494305634428|-1.0264283091942|-1.0264283091942|-1.0399203401053|-1.0547725968057|-1.0638410215588|-1.0638410215588|-1.0638410215588|-1.0651011472512|-1.0720568371668|-1.0751101036739|-1.0751101036739|-1.0751101036739|-1.0751101036739|-1.0751101036739|-1.0751101036739|-1.0751101036739|-1.0751101036739|-1.0884556726031|-1.1181860309095|-1.1181860309095|-1.1197667146723|-1.1197667146723|-1.1230040178111|-1.1230040178111|-1.1230040178111|-1.1230040178111|-1.1230040178111|-1.1230040178111|-1.1230040178111|-1.1230040178111|-1.1230040178111|-1.1333377908127|-1.1420419856858|-1.1439355429623|-1.2106228367723|-1.2354293776193|-1.2354293776193|-1.2638104307032|1.0159827295556|1.0159827295556|1.0159827295556|1.0159827295556|1.0159827295556|0.97985841451159|0.97985841451159|0.97985841451159|0.97985841451159|0.97985841451159|0.97985841451159|0.94840602455916|0.94840602455916|0.94840602455916|0.94840602455916|0.94840602455916|-1.1127352696363|-1.1127352696363|-1.1127352696363|-1.1258169491758|-1.1307688244703|-1.1332022642798|-1.1332022642798|-1.1368913987949|-1.1704348833113|-1.1874276201758|-1.2192251661125|-1.2402567525582|-1.2402567525582|-1.2402567525582|-1.2402567525582|-1.2402567525582|-1.2402567525582|-1.2402567525582|-1.2402567525582||-1.2402567525582|-1.2563963554387|1.0418293667539|1.0418293667539|1.0418293667539|1.0418293667539|1.0418293667539|1.0418293667539|1.0148103516084|0.9856226621714|0.98152520244284|0.97419469428243|0.96660518063639|0.94657039513038|0.94657039513038|0.94657039513038|0.94657039513038|0.94657039513038|0.94657039513038|0.94657039513038|0.94657039513038|0.94657039513038|0.94657039513038|0.94657039513038|0.9029949226848|0.86308016929996|0.86308016929996|0.83139533066912|0.83139533066912|0.81877258711571|0.75196952282847||0.7457994792137|0.72694386313318|0.72694386313318|0.72694386313318|0.72694386313318|0.72694386313318|0.72694386313318|0.72694386313318|0.72694386313318|0.72694386313318|0.72694386313318|0.72694386313318|0.69221435736508|0.69221435736508|0.69221435736508|0.69221435736508|0.68912704400322|||0.39653007313169|0.39586673924832|0.34151859360169|0.30760670818329|0.30760670818329|0.30760670818329|0.30760670818329|0.30760670818329|0.30760670818329|0.30760670818329|0.30760670818329|0.30760670818329|0.2966463391145|0.28300423453565|0.28300423453565|0.28300423453565|0.26501557471975|0.26501557471975|0.26501557471975|0.26501557471975|0.26501557471975|0.26501557471975|0.25710065268392|0.25677850900883|0.25586501656632|0.24985001483074|0.24882944558807|0.24882944558807|0.24882944558807|0.24882944558807|0.24882944558807|-0.29857746628967|-0.29857746628967|-0.29857746628967|-0.29857746628967|-0.29857746628967|-0.29953052233819|-0.3005894735032|-0.30474010307035|-0.30474010307035|-0.30832232753922|-0.30945447675962|-0.30945447675962|-0.30945447675962||-0.31020376262107|-0.31020376262107|-0.31020376262107|-0.31020376262107|-0.31020376262107|-0.31020376262107|-0.31439307527453|-0.31599230784741|-0.32165811810854|-0.3273979078174|-0.32746656311887|-0.32746656311887|-0.33274062555518|-0.3356249952933|-0.3356249952933|-0.3356249952933|-0.34486111773615|-0.34752874425317||-0.34752874425317|-0.34752874425317|-0.34752874425317|||-0.35281324982968|-0.35281324982968|-0.35660784631973|-0.35660784631973|-0.35660784631973|-0.35660784631973
04997|7566|/equities/metcash-limited|ASX200||-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2400713283491|-3.2506879771443|-3.2506879771443|-3.2506879771443|-3.2506879771443|-3.2506879771443|-3.2506879771443|-3.2769605363705|-3.2769605363705|-3.3178833812964|-3.3178833812964|-3.343203859251|-3.3585597726165|-3.4514552191958|-3.5349502117618|-3.545500255424|-3.5938892770676|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6424369650565|-3.6604855146101|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6682230189006|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6839646737462|-3.6877385422793|-3.7407752848167|-3.7407752848167|-3.7407752848167|-3.7407752848167|-3.7407752848167|-3.7407752848167|-3.7407752848167|-3.7686392042922|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.7694786880636|-3.8022574816986|-3.8022574816986|-3.8963972633464|-3.8965765082417|-3.8965765082417|-3.8965765082417|-3.8965765082417|-3.8965765082417|-3.8965765082417|-3.8965765082417|-3.8984158350856|-3.8984158350856|-3.8984158350856|-3.8984158350856||-3.8984158350856|-3.8984158350856|-3.8984158350856|-3.8984158350856|-3.8984158350856|-3.8984158350856|-3.8984158350856|-3.9196500083447|-3.9196500083447|-3.9196500083447|-3.9196500083447|-3.9229444685513|-3.9891049798919|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603|3.7895352721603||3.7895352721603|3.7895352721603|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|||3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.7892961357933|3.6631067963554|3.5928964451632|3.5923849825154|3.5690863667313|3.5690863667313|3.535651504815|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.5213547623074|3.4848387413462|3.4558114181934|-3.6564169522106|-3.6564169522106||||-3.6564169522106|-3.6564169522106|-3.6564169522106||-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6676855347752|-3.6699151166181|-3.6699151166181||-3.6699151166181|-3.6816475184553|-3.6816475184553|||-3.6816475184553|-3.6816475184553|-3.6816475184553|-3.6816475184553|-3.6816475184553|-3.6910771553155
04998|7720|/equities/mineral-resource|ASX200||-38.167185506036|-38.520165089239|-38.520165089239|-39.319629487582|-39.807367123043|-40.325575873778|-40.325575873778|-40.863895908173|-40.863895908173|-40.863895908173|-40.863895908173|-41.787104199525|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.215558311314|-42.578955408568|-43.847171514823|-44.98241246364|-46.364347597201|-49.193163284813|-53.414071172647|46.114858211658|46.114858211658|46.114858211658|46.114858211658|46.114858211658|46.114858211658|46.114858211658|46.114858211658|46.114858211658|44.911799965549|44.911799965549|44.687555695296|44.25938773538|44.25938773538|40.378206628178|35.735785159374|34.811428344807|31.817143851475|31.736436037307|31.736436037307|31.736436037307|31.736436037307|31.736436037307|31.736436037307|31.073539261559|30.399488136215|-36.980323530221|-36.980323530221|-37.0836926842|-38.456881035728|-39.288476296445|-41.761085638493|-44.214540835983|-46.281710276743|-46.545236412839|-47.107760765106|-50.441956575216|-50.50654380175|-50.50654380175|-50.50654380175|-50.50654380175|-50.50654380175|-50.50654380175|-50.857271696159|-51.136135932629|-51.136135932629|-53.844596302978|-54.19288424703|-56.186538264183|-56.431772970157|-56.431772970157|-56.559239205495|-56.559239205495|-56.559239205495|-56.559239205495|-56.559239205495|-56.559239205495|-56.559239205495|-56.559239205495|-56.559239205495|-56.559239205495|-57.696378081789|-59.389866027292|-59.701789707451|-59.701789707451|-59.701789707451|-59.701789707451|-59.701789707451|-59.701789707451|-59.701789707451|-59.701789707451|-59.701789707451|-59.701789707451|-59.701789707451|-59.701789707451|-59.701789707451|-59.701789707451|-59.701789707451|-59.889763984977|-60.348070314525|-60.867187568433|-60.867187568433|-60.906873990967|-61.504305205825|-62.842562289241|-65.305067904794|-66.020077687727|-66.511196964566|-66.770773006352|-68.114749353099|-69.270275770479|-70.90308685971|-72.732873288268||-74.605385325238|-74.605385325238|-74.605385325238|-75.750427376214|-76.301576045049|-76.301576045049|-77.060640762131|-78.929602779593|74.644142742135|74.644142742135|74.644142742135|74.644142742135|74.644142742135|74.644142742135|74.644142742135|73.759604369245|72.460670165047|72.200748951153|72.067709998263|72.067709998263|72.067709998263|72.067709998263|72.067709998263|72.067709998263|70.960790294158|69.203096223924|67.524550783472|67.39668165865|67.39668165865|67.39668165865|67.39668165865||67.39668165865|67.39668165865|67.39668165865|67.39668165865|67.39668165865|67.39668165865|67.39668165865|67.39668165865|67.39668165865|67.39668165865|67.39668165865|67.158535074552|66.257818936596|66.029220332934|66.029220332934|65.790021707778|65.790021707778|||65.066409007449|64.527879162116|64.527879162116|64.527879162116|63.895973015144|63.522193273256|62.069658209162|61.66684545552|61.31784546407|61.31784546407|61.31784546407|61.080774226983|61.080774226983|61.080774226983|61.080774226983|61.080774226983|61.080774226983|61.080774226983|61.080774226983|61.080774226983|60.767253362691|60.618058800207|57.725619236083|57.122356325886|55.573211581986|55.573211581986|55.573211581986|55.573211581986|55.573211581986|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|-59.959010192931||-59.959010192931|-59.959010192931|-59.959010192931|-61.27556660129|-63.460081647371|-63.460081647371|-65.192868946366|-65.555407575294|-66.799342742148|-68.354825989608|-68.399805934566|-69.490337273961|65.598336343388|65.598336343388|65.598336343388|65.598336343388|65.598336343388|65.598336343388||65.598336343388|65.482597276481|64.257886167932|||63.171936692427|63.171936692427|63.171936692427|61.923258346132|60.933066626181|60.534520965804
04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE||-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2253854297371|-2.2894011915761|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.1223107457374|2.100067456587|2.0817415935285|2.0640350208044|2.0640350208044|2.0640350208044|2.0100388245847|2.0005987702769|1.9712209501711|-2.1163957315855|-2.1163957315855|-2.1163957315855|-2.1163957315855|-2.1163957315855|-2.1163957315855|-2.1163957315855|-2.1163957315855|-2.1163957315855|-2.1163957315855|-2.1163957315855|-2.1329537699552|-2.1329537699552|-2.1329537699552|-2.1329537699552|-2.1329537699552|-2.1329537699552|-2.1329537699552|-2.1329537699552|-2.1329537699552|1.9968954718945|1.9968954718945|1.9968954718945|1.9968954718945|1.9968954718945|1.9868356208676|1.9868356208676|1.9868356208676|1.9868356208676|1.9868356208676|1.9868356208676|1.9868356208676|1.9868356208676|1.9868356208676|1.9868356208676|1.9868356208676|1.9453730164495|1.9031922219558|1.8538247278844|-1.9725930075691|-1.9725930075691|-1.9747598758507|-1.9747598758507|-1.9861027279437|-1.9861027279437|-1.9861027279437|-1.9861027279437|-1.9861027279437|-1.9861027279437|-1.9861027279437|-2.0056196933597|-2.0056196933597|-2.0056196933597|-2.0056196933597|-2.0056196933597|-2.0056196933597|-2.0056196933597|-2.0056196933597|-2.0329107582138|-2.0367725527785|-2.0367725527785|-2.0624901761137||-2.0624901761137|-2.0624901761137|-2.0624901761137|-2.0624901761137|-2.0624901761137|-2.0624901761137|-2.0624901761137|-2.0787390591394|-2.1210989357908|-2.123721050099|-2.1291345080573|-2.157371781583|-2.1787462878176|-2.1819403356919|-2.1982670433664|-2.2114293490654|-2.2114293490654|-2.2114293490654|-2.2114293490654|-2.2144467266402|-2.2144467266402|-2.2144467266402|-2.2144467266402|-2.2144467266402|-2.2144467266402|-2.2168853053342|-2.2254280259091|-2.2304756034169|-2.2344173577929|-2.2356387645993|-2.2356387645993||-2.2887468765588|-2.2887468765588|-2.2887468765588|-2.2887468765588|-2.2960453885096|-2.2960453885096|-2.3283836728222|2.204217910463|2.204217910463|2.204217910463|2.204217910463|2.204217910463|2.204217910463|2.204217910463|2.204217910463|2.204217910463|2.204217910463|||2.204217910463|2.1591309967906|2.1507011059557|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.2947960630394|-2.3036622223299|-2.3096246252502|2.1583811605423|2.1583811605423|2.1583811605423|2.1583811605423|2.1583811605423|2.1583811605423|2.1583811605423|2.1583811605423|2.1583811605423|2.1583811605423|2.1583811605423|2.1583811605423|2.1288630858329|2.1288630858329|2.1288630858329|2.1165145387546|2.1026722534076|2.1026722534076|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241||-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171592647177|-2.171592647177|-2.171592647177|-2.171592647177|-2.171592647177|-2.171592647177|-2.1718480100067|-2.1718480100067|-2.1718480100067|-2.1718480100067|-2.1812200799951|2.0052828281857||2.0052828281857|2.0052828281857|2.0052828281857|||2.0052828281857|2.0052828281857|2.0052828281857|2.0052828281857|2.0052828281857|2.0052828281857
05000|7311|/equities/monadelphous|ASX200||12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.224220227085|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|12.165477026968|11.834419344828|11.81046549365|11.787461774052|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.7195324882|-12.878924474024|-13.069082799779|12.180872599644|12.180872599644|12.180872599644|12.180872599644|12.180872599644|12.180872599644|12.180872599644|12.180872599644|11.816525318405|11.785583710428|11.712788228336|11.712788228336|-12.547005372585|-12.547005372585|-12.547005372585|-12.547005372585|-12.547005372585|-12.547005372585|-12.547005372585|-12.547005372585|-12.625005886887|-12.660006335416|-12.703896472894|-13.008218180297|-13.217600317704|-13.217600317704|-13.217600317704|-13.217600317704|-13.217600317704|-13.217600317704|-13.217600317704|-13.227222938743|-13.227222938743|-13.227222938743|-13.363858774202|-13.515591665044|-13.515591665044|-13.515591665044|-13.515591665044|-13.515591665044|-13.515591665044|-13.515591665044|-13.515591665044|-13.653603720823|-13.653603720823|-13.653603720823|-13.653603720823|-13.653603720823|-13.653603720823|-13.653603720823|-13.653603720823|-13.653603720823|-13.653603720823|-13.653603720823|-13.653603720823|-13.794003937155|-13.81003647958|-13.81003647958|-13.907818011827|-13.956812045685|-13.956812045685|-14.083124635078||13.17505537475|13.17505537475|13.17505537475|13.17505537475|13.17505537475|13.17505537475|13.17505537475|13.17505537475|13.17505537475|13.032283533556|-13.940817003141|-13.940817003141|-13.940817003141|-13.940817003141|-13.97535231896|-14.010054907378|-14.010054907378|-14.010054907378|-14.010054907378|-14.010054907378|-14.010054907378|-14.010054907378|-14.010054907378|-14.010054907378|-14.010054907378|-14.025617000325|-14.115963429061|-14.255514588453|-14.410407823837|-14.410407823837|-14.410407823837||-14.410407823837|-14.410407823837|-14.410407823837|-14.410407823837|13.311406504258|13.311406504258|13.311406504258|13.311406504258|13.311406504258|13.311406504258|13.311406504258|13.311406504258|13.311406504258|13.311406504258|13.311406504258|13.311406504258|13.311406504258|||-14.181322505011|-14.181322505011|-14.181322505011|-14.181322505011|-14.181322505011|-14.181322505011|-14.181322505011|-14.181322505011|-14.181322505011|-14.208691784557|-14.257990939546|-14.288601247391|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922||-14.587812981153|-14.622014453173|-14.829460861683|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939||14.016728477939|14.016728477939|14.016728477939|||14.016728477939|14.016728477939|14.016728477939|-15.023375383636|-15.023375383636|-15.023375383636
05001|18557|/equities/nanosonics|ASX200||3.2070889970695|3.2070889970695|3.2070889970695|3.2070889970695|3.2070889970695|3.2070889970695|3.2070889970695|3.1678766697684|-3.4495453915549|-3.4495453915549|-3.4495453915549|-3.4495453915549|-3.4495453915549|-3.4495453915549|-3.4495453915549|-3.4495453915549|-3.4495453915549|-3.4495453915549|-3.4495453915549|-3.4835127809843|-3.4835127809843|-3.5075141963253|-3.5566824472491|-3.6185360260081|-3.6428179417795|-3.6486864260773|-3.6640960565253|-3.7412179301231|3.4245866896185|3.4245866896185|3.4245866896185|3.4245866896185|3.4245866896185|3.4245866896185|3.35834378797|3.35834378797|3.35834378797|3.35834378797|3.35834378797|3.35834378797|3.35834378797|3.35834378797|3.35834378797|3.35834378797|3.35834378797|3.35834378797|3.2764930150926|3.2376418614151|3.2376418614151|3.2376418614151|3.2376418614151|3.2376418614151|3.2376418614151|3.2376418614151|3.2376418614151|3.2376418614151|3.2376418614151|3.2376418614151|3.2001575920054|3.1135278480373|3.1135278480373|3.0578087322273|2.9081207902738|2.835967464746|2.8054228700985|2.8054228700985|2.7751825343667|2.7751825343667|2.7229804607562|-2.9784808045636|-2.9784808045636|-3.0416453023763|-3.0493280777237|-3.0638618274115|-3.0638618274115|-3.0943048259827|-3.0943048259827|-3.1592275722394|-3.2119194251044|-3.2756988354322|-3.2756988354322|-3.2756988354322|-3.2844430600415|-3.2844430600415|-3.3116514968289|-3.3116514968289|-3.3116514968289|-3.3116514968289|-3.3116514968289|-3.3378105942866|-3.3378105942866|-3.3525672427439|-3.3853264188787|-3.3853264188787|-3.3853264188787|-3.3853264188787|-3.401195987068|3.0890041140558|3.0890041140558|3.0890041140558|2.8583379352359|2.7931532555453|2.7357258723435|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217|2.7264610447217||2.7264610447217|2.724401186763|-3.032320568846|-3.032320568846|-3.032320568846|-3.032320568846|-3.032320568846|2.7313517912527|2.7313517912527|2.7313517912527|2.7313517912527|2.7313517912527|2.7313517912527|2.7313517912527|2.7313517912527|2.7313517912527|2.7313517912527|2.7004960079129|2.7004960079129|2.6767743441542|2.6767743441542|2.6767743441542|2.6222492161813|2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859||2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859|2.6187804118859|-2.9234469718405|-2.9234469718405|-2.9234469718405|-2.9234469718405|-2.9234469718405|-2.9234469718405|-2.9379967392228|-2.9769341154954|-2.9769341154954|||-2.9769341154954|-2.9769341154954|-2.9769341154954|-2.9824268601627|-2.98630768969|-2.9873552537545|-2.9873552537545|-3.0448391411685|-3.0972705208695|-3.0972705208695|-3.1380808129705|-3.1380808129705|-3.1380808129705|-3.1380808129705|-3.1380808129705|-3.1380808129705|-3.1607354151819|-3.1607354151819|-3.1607354151819|-3.1607354151819|-3.1607354151819|-3.2219282772379|-3.2862635202487|-3.2862635202487|-3.2862635202487|-3.2862635202487|-3.2862635202487|-3.2862635202487|-3.2862635202487|-3.2862635202487|-3.2862635202487|-3.2862635202487|-3.3208483796737|-3.3892759461559|-3.3925288672091|-3.4505984882434|-3.4505984882434|-3.4505984882434|-3.5106651363461|-3.5162946446834|-3.5775496014951|-3.6139440281522|-3.6716044857912|-3.7331954344382||-3.7331954344382|-3.7331954344382|-4.4359009678177|-4.4359009678177|-4.4359009678177|-4.4359009678177|-4.4359009678177|-4.4359009678177|-4.4560009831645|-4.540556681869|-4.5550629703177|-4.5551757212874|-4.5551757212874|-4.5551757212874|-4.6259062818371|-4.6259062818371|-4.6259062818371|4.3089553230017||4.3089553230017|4.3089553230017|4.3089553230017|||4.3089553230017|4.3089553230017|4.3089553230017|4.3089553230017|4.3089553230017|4.3089553230017
05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE||38.027420822776|38.027420822776|38.027420822776|38.027420822776|38.027420822776|37.979911609929|37.898198322754|37.898198322754|37.898198322754|37.898198322754|37.898198322754|37.898198322754|37.898198322754|37.898198322754|37.898198322754|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.897192067281|37.585769938513|37.410300041883|36.598109538521|-38.431772185979|-38.431772185979|-38.431772185979|-38.431772185979|-38.431772185979|-38.431772185979|-38.431772185979|-38.431772185979|-38.860302979877|-38.932001386672|-39.137779538929|-39.167446298731|-39.167446298731|-39.865495014337|-39.982218530606|37.89139825568|37.89139825568|37.877665432133|37.736850217357|37.404592636888|37.404592636888|37.404592636888|37.404592636888|37.404592636888|37.404592636888|37.404592636888|37.058990151818|37.058990151818|37.058990151818|37.058990151818|37.058990151818|36.678877149616|36.467641285828|36.219047788968|35.9238855743|35.9238855743|35.783760325069|-36.942970365924|-36.942970365924|-36.942970365924|-36.942970365924|-36.942970365924|-36.942970365924|-36.942970365924|-36.942970365924|-36.942970365924|-36.942970365924|-36.942970365924|-36.942970365924|-36.942970365924|-37.17274633452|-37.340272755587|-38.568636835906|37.008179623448|36.919646111421|36.640490332862|36.640490332862|36.552091138299|36.552091138299|36.552091138299|36.552091138299|36.552091138299|36.552091138299|36.552091138299|36.32621268954|36.214681198488|35.999090780032|35.318432080759|35.133983712787|35.133983712787|35.133983712787|35.133983712787|35.133983712787|35.133983712787|35.133983712787|35.133983712787|35.133983712787|35.133983712787|35.133983712787|35.133983712787|35.133983712787|34.989716088486|34.989716088486|34.989716088486|34.736350522783|34.507612531215|33.885123695301|33.827312945052|33.827312945052|33.74120286158|33.74120286158||33.74120286158|33.648560557667|33.419512468249|33.403730110615|33.403730110615|33.403730110615|33.403730110615|33.403730110615|33.403730110615|33.403730110615|33.403730110615|33.403730110615|33.403730110615|33.285820255156|33.285820255156|33.285820255156|33.285820255156|33.285820255156|33.285820255156|33.285820255156|33.285820255156|33.285820255156|33.285820255156|33.285820255156|33.285820255156|-34.409068448538|-34.409068448538|-34.409068448538|-34.409068448538|-34.409068448538|-34.409068448538||-34.409068448538|-34.409068448538|-34.409068448538|-34.409068448538|-34.653234361124|-34.653234361124|-34.868036559899|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|||-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.191940679321|-35.402154699707|33.539798721456|33.539798721456|33.539798721456|33.539798721456|33.180332590897|32.998997426435|32.998997426435|32.998997426435|32.755167182486|32.755167182486|32.755167182486|32.755167182486|32.649351314483|32.553167983093|32.346813214902|32.346813214902|32.099235337182|31.790166964261|31.790166964261|31.691827672947|31.691827672947|31.691827672947|31.35425429237|31.204700077894|31.204700077894|31.204700077894|31.204700077894|31.204700077894|31.204700077894|31.204700077894|31.204700077894|31.204700077894|30.999111905498||30.857669601228|30.857669601228|30.847410371333|30.561011608474|30.260011999731|30.081319834296|30.081319834296|30.081319834296|30.081319834296|30.040579002953|30.040579002953|30.031886793773|30.031886793773|29.923820973367|29.923820973367|29.923820973367|29.923820973367|29.923820973367||29.78903817656|29.78903817656|29.675598245223|||29.62429841174|29.62429841174|29.62429841174|29.355331560123|29.192589914521|29.186766902297
05003|102032|/equities/nsreit-stapled|ASX200||2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.4252761713319|2.3935207771257|2.3935207771257|2.3935207771257|2.3935207771257|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3629539673503|2.3455044102863|2.3261160135485|2.3192954990839|2.3086906497942|2.3086906497942|2.3086906497942|2.3086906497942|2.3086906497942|2.3086906497942|2.3086906497942|2.2960450986212|2.2750558489126|2.2750558489126|2.2617285906785|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2524827039726|2.2321172744624|2.2321172744624|2.2321172744624|2.2321172744624|2.1981859505831|2.186339948326|2.186339948326|2.186339948326|2.186339948326|2.186339948326||2.186339948326|2.186339948326|2.1615307803871|2.1615307803871|2.1578119723799|2.1572950138283|2.1572950138283|2.1572950138283|2.1572950138283|2.1572950138283|2.1572950138283|2.1572950138283|2.1572950138283|2.1572950138283|2.1572950138283|2.1572950138283|2.1572950138283|-2.2663474372978|-2.2663474372978|-2.2663474372978|-2.2663474372978|-2.2663474372978|-2.2663474372978|-2.2663474372978|-2.2663474372978|-2.2663474372978|-2.2663474372978|-2.2714971891106|-2.2959563692167|-2.2959563692167|-2.2959563692167||-2.3409952933427|-2.3409952933427|-2.3409952933427|-2.3409952933427|-2.3429017398415|-2.3429017398415|-2.3429017398415|-2.3732241363059|-2.3988601996646|-2.4126224202299|2.297792174307|2.297792174307|2.297792174307|2.297792174307|2.297792174307|2.297792174307|2.297792174307|||2.297792174307|2.297792174307|2.297792174307|2.297792174307|2.2925468439167|2.2917186942703|2.2858255075091|2.2858255075091|2.2481393468241|2.2451548986811|2.2229498551044|2.215777680361|2.2064196236528|2.1975550896343|2.1975550896343|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|-2.325799117407|-2.325799117407|-2.325799117407|-2.325799117407||-2.325799117407|-2.325799117407|-2.325799117407|-2.3433388722897|-2.3433388722897|-2.3433388722897|-2.3649554813056|-2.3649554813056|-2.3661917480994|-2.3661917480994|-2.3661917480994|-2.3661917480994|-2.3661917480994|-2.3661917480994|-2.3802130523841|-2.3871811168636|-2.4163123653161|2.2306333887703||2.2306333887703|2.2306333887703|2.2306333887703|||2.2306333887703|2.2306333887703|2.2306333887703|2.2306333887703|2.2306333887703|2.2306333887703
05004|102006|/equities/nearmap-fpo|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05005|1055094|/equities/netwealth-group|ASX200||28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.692236035108|28.271651154359|27.929353361758|27.929353361758|27.689837064381|27.125930987062|26.862145753107|26.706271855259|26.552929121065|26.552929121065|26.314233886549|26.314233886549|26.314233886549|26.314233886549|26.314233886549|26.314233886549|26.314233886549|26.314233886549|26.314233886549|26.314233886549|26.314233886549|26.314233886549|26.314233886549|25.84026041224|25.458499993247|25.458499993247|25.274999394861|24.749444289171|23.833271974947|23.728635676069|23.435149049424|23.435149049424|23.435149049424|23.435149049424|23.435149049424|23.374054325579|23.111981354818|23.111981354818|22.692757353369|22.399514097716|22.399514097716|21.92557143585|21.899594476391|21.899594476391|21.773438112128|21.55909765229|21.025664626066|20.883516217276|20.854740355859|20.822003942564|20.822003942564|20.822003942564|20.822003942564|20.822003942564|20.822003942564|20.822003942564|20.822003942564|20.822003942564|20.822003942564|20.822003942564|20.822003942564|20.49389384172|20.453450519627|20.453450519627|20.414388584633|19.788208563614|-22.883815220491|-22.883815220491|-23.194793837485|-23.531378264086|-23.531378264086|-23.531378264086|-23.531378264086|-23.605142587707|-24.18015765513|22.470175527189|22.470175527189|22.091860637239|21.49402685466|21.49402685466|21.471174365898|21.471174365898|21.471174365898|21.284295904796|21.284295904796|21.284295904796|21.284295904796|21.205885317768|21.026816795099|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.94273744864|20.76748568529|20.346215176077|20.346215176077|20.346215176077|20.2569051578|20.074327145414|20.074327145414|20.074327145414|19.850894960461|19.850894960461||19.850894960461|19.828772157097|19.583670125655|19.583670125655|19.374078947363|19.31286388642|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197||-20.930544983197|-20.930544983197|-20.930544983197|-20.930544983197|-21.422091616591|-21.422091616591|-21.422091616591|-21.438888280201|-21.438888280201|-21.438888280201|-21.438888280201|-21.438888280201|-21.438888280201|-21.438888280201|-21.438888280201|-21.438888280201|-21.64039389798|||20.313205812167|20.313205812167|20.313205812167|20.19800620365|19.974173284105|19.824082295687|19.364174839634|19.364174839634|19.281406854758|19.281406854758|19.281406854758|19.243230262476|18.929144664029|18.829605415374|18.646784812113|18.394760694659|18.266400432759|18.035000754204|18.035000754204|18.028750805842|18.028750805842|18.028750805842|18.028750805842|18.028750805842|17.556390025866|17.334803649246|17.334803649246|16.97533826967|16.727329609079|16.727329609079|16.66647802159|16.528742130848|16.528742130848|16.528742130848|16.412870205695|16.412870205695|16.412870205695|16.412870205695|16.412870205695|16.412870205695|16.412870205695|16.412870205695|16.412870205695|16.412870205695||16.331839480101|16.331839480101|16.331839480101|16.192600053879|16.125110514001|15.699566398546|15.450074127962|15.186512050866|15.186512050866|15.174180094665|15.056311201459|14.912668392254|14.912668392254|14.670916429474|14.670916429474|14.670916429474|14.670916429474|14.670916429474||14.670916429474|14.670916429474|14.49657362403|||14.212535108416|14.212535108416|14.212535108416|14.138674416012|14.138674416012|14.138674416012
05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05007|41354|/equities/news-corp-b|ASX200||47.472328987657|47.472328987657|47.472328987657|47.472328987657|47.223368248093|47.223368248093|47.223368248093|47.223368248093|47.223368248093|47.223368248093|47.223368248093|46.83684111421|46.83684111421|46.83684111421|46.83684111421|46.136488499296|45.083323123336|43.357023903926|42.982985829018|42.982985829018|42.982985829018|42.982985829018|42.982985829018|41.443874728572|40.55541630574|40.305165974482|40.305165974482|40.305165974482|40.305165974482|40.305165974482|40.243795094869|40.123080507205|40.123080507205|39.819892427356|39.819892427356|39.819892427356|39.819892427356|-41.49749423722|-41.49749423722|-41.49749423722|-41.49749423722|-41.49749423722|-41.644993800362|-41.859497822901|-41.859497822901|-41.978329117188|-42.243700061781|-42.270369866433|-42.270369866433|-42.415967467695|-42.44716941568|-42.44716941568|-42.44716941568|-42.44716941568|-42.680640841373|-42.680640841373|-42.743489213396|-43.127210135382|-43.611343060513|-43.738159668202|-44.004065738513|-44.252181719353|-44.252181719353|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|42.119385004398|-43.123344693533|-43.123344693533|-43.123344693533|-43.123344693533|42.417572702576|42.417572702576|42.417572702576|42.338955008932|42.338955008932|42.338955008932|42.338955008932|42.338955008932|42.262419176142|42.262419176142|42.262419176142|42.262419176142|42.262419176142|-43.31611597044|-43.31611597044|41.932480672013|41.932480672013|41.932480672013|41.932480672013|41.932480672013|41.932480672013|41.932480672013|41.932480672013|41.932480672013|41.932480672013|41.932480672013|41.864544377664|41.864544377664|41.318939511356|41.226789515597|41.226789515597|41.226789515597|41.226789515597|41.226789515597|41.226789515597|41.226789515597|41.226789515597|41.226789515597|41.226789515597||41.226789515597|41.226789515597|40.388656238033|40.347394099184|40.116844430318|40.116844430318|39.561492353403|39.540990094212|39.540990094212|39.540990094212|39.512457045836|39.512457045836|39.419390241946|39.419390241946|39.062932907039|39.044927529157|38.636029274001|38.119109838997|38.119109838997|-39.311322212826|-39.311322212826|-39.311322212826|-39.326972633848|-39.326972633848|-39.326972633848|-39.326972633848|-39.434968372461|-39.445521668457|-39.753356222602|-39.91095251981|-39.983320117907||-39.983320117907|-39.983320117907|-39.983320117907|-39.983320117907|-40.274799003553|-40.306667610392|-40.306667610392|-40.57407452926|-41.014249561727|-41.165832676821|-41.533980650298|-41.777614013195|-41.777614013195|-41.777614013195|-41.777614013195|-41.777614013195|40.251959092528|||40.251959092528|40.107730502454|-41.665439553163|-41.665439553163|-41.665439553163|-41.665439553163|-41.665439553163|-41.665439553163|-41.665439553163|-42.273821030614|-42.44952324867|-42.581693108873|-42.597644397748|-42.597644397748|-42.774603072286|41.266754637936|41.266754637936|41.266754637936|41.266754637936|41.266754637936|40.934685946242|40.934685946242|40.934685946242|40.934685946242|40.771601964894|40.771601964894|40.771601964894|40.771601964894|40.771601964894|40.771601964894|40.571808662242|40.571808662242|40.571808662242|40.571808662242|40.571808662242|40.571808662242|38.490326432918|38.490326432918|38.490326432918|38.490326432918|38.490326432918|38.490326432918|38.490326432918|38.22953068386||38.022811218218|37.51978820796|-38.34554231386|-38.34554231386|-38.34554231386|-38.411715377488|37.416865420547|37.416865420547|37.416865420547|37.416865420547|37.416865420547|37.416865420547|37.416865420547|37.147071070369|36.960634649789|36.937927498857|36.823253700512|36.765282813462||36.722535230222|36.285595471663|36.221218487734|||35.788119807975|35.788119807975|35.788119807975|35.626382375372|35.626382375372|35.438757711663
05008|40380|/equities/nextdc-ltd|ASX200||-17.071748040184|-17.071748040184|-17.131386887216|-17.148872654113|-17.148872654113|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.29188687688|-17.65459810237|16.825777043421|16.825777043421|16.825777043421|16.825777043421|16.825777043421|16.825777043421|16.825777043421|16.825777043421|16.825777043421|16.825777043421|16.793086146336|16.60269907843|16.60269907843|16.465220333591|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.421521794776|16.04391356307|16.032547254103|-17.557169787599|-17.557169787599|-17.858799899633|-18.013553468363|-18.013553468363|-18.013553468363|16.874463149854|16.874463149854|16.874463149854|16.735077294976|16.735077294976|16.503584037188|16.503584037188|16.120093489094|15.95288197244|15.712384161694|15.712384161694|-16.757311617367|-16.757311617367|-16.757311617367|-16.757311617367|-16.998679358686|-17.299087849949|-17.371511140669|-17.371511140669|-17.371511140669|-17.371511140669|-17.371511140669|-17.371511140669|-17.371511140669|-17.604457183243|-18.008840132158|-18.07412428964|-18.07412428964|-18.292637773231|-18.696819777704|17.440329029533|17.440329029533|17.440329029533|17.440329029533|17.440329029533|17.440329029533|17.440329029533|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.252899606121|17.125443731295|17.039591073933|17.039591073933||17.039591073933|17.039591073933|16.925666381225|16.925666381225|16.925666381225|16.805046339248|16.805046339248|16.805046339248|16.805046339248|16.805046339248|16.805046339248|16.805046339248|16.78845158356|16.78845158356|16.665156561866|16.665156561866|16.657950832595|16.535811002929|16.535811002929|16.535811002929|16.535811002929|16.518679362622|16.224087748359|16.083431704652|15.827979281888|-16.751336388082|-16.751336388082|-16.751336388082|-16.751336388082|-16.751336388082|-16.751336388082||-16.751336388082|-16.751336388082|-16.751336388082|-16.751336388082|-16.751336388082|-16.751336388082|-16.88204061134|-17.428100391045|||-17.621875016574|-17.747284907636|16.602994937109|16.602994937109|16.602994937109|16.602994937109|16.602994937109|||16.602994937109|16.602994937109|16.602994937109|16.602994937109|16.300428622748|16.24165528989|16.151084091665|15.990571925377|15.988400411179|15.988400411179|15.988400411179|15.982425006293|15.982425006293|15.790716575573|15.790716575573|15.716934998306|15.716934998306|15.716934998306|15.716934998306|15.716934998306|15.716934998306|14.744610132412|14.378580245506|14.378580245506|14.227397875798|14.162090329002|14.162090329002|14.162090329002|14.051400003247|13.987189144351|13.621228505485|13.621228505485|13.621228505485|13.621228505485|13.567177415032|13.567177415032|13.489815155819|13.439760180848|13.439760180848|13.268586870185|13.09030150993|13.09030150993|13.09030150993|13.09030150993||13.09030150993|13.09030150993|13.09030150993|13.09030150993|13.09030150993|13.09030150993|13.09030150993|13.09030150993|13.09030150993|12.940063295337|12.940063295337|12.90237021609|12.90237021609|12.90237021609|12.90237021609|12.90237021609|12.90237021609|12.90237021609||12.854415047653|12.744532261071|12.744532261071|||12.744532261071|12.744532261071|12.744532261071|12.577303031431|12.577303031431|12.577303031431
05009|14292|/equities/nib-holdings|ASX200||-5.9475960102481|-5.9475960102481|-5.9475960102481|-5.9939958615217|-6.0129576518106|-6.0129576518106|-6.056897462956|-6.0837749259912|-6.1425616350247|-6.1425616350247|-6.1653230237462|-6.1653230237462|-6.1709144167876|5.8302891139991|5.8302891139991|5.8302891139991|-6.0687703479878|-6.0687703479878|-6.0687703479878|-6.0687703479878|-6.0687703479878|-6.0883559771768|-6.1328956626512|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.1747832961502|-6.233773044819|-6.233773044819|-6.233773044819|-6.3586368340854|-6.3640409861013|-6.3761568239446|-6.3809624697113|-6.3809624697113|-6.3809624697113|-6.3999584014045|-6.4721760015606|-6.6263067966168|-6.7197852140737|-6.8778159293131|-6.8778159293131|-6.8778159293131|-6.8778159293131|-6.8778159293131|-6.8778159293131|-6.8778159293131|-7.0581288771051|-7.5160235098023|-7.5160235098023|-7.5160235098023|-7.5160235098023|-7.5160235098023|-7.5160235098023|-7.5160235098023|-7.5160235098023|-7.5160235098023|-7.5160235098023|-7.5160235098023|-7.5160235098023|-7.5160235098023|-7.5160235098023|6.9658387435781|6.9658387435781|6.9658387435781|6.9331542930457|6.8950884413944|-7.2519506562526|-7.2519506562526|-7.2519506562526|-7.2519506562526|-7.2519506562526|-7.2519506562526|-7.2519506562526|-7.2519506562526|-7.2519506562526|-7.2519506562526|-7.2519506562526|-7.2519506562526|-7.2519506562526|-7.2519506562526|-7.2882784327727|-7.3753096484323|-7.4014549678321|-7.4788388616238|-7.5253763073456|-7.6315294232381|7.1883289925984|7.1883289925984|7.1883289925984|7.1883289925984|7.1883289925984|7.1883289925984|7.1883289925984|7.1883289925984|7.1883289925984|7.1883289925984|7.1671774846109|7.1671774846109|7.1671774846109|7.1671774846109|7.1671774846109||7.1671774846109|7.1240863779951|7.1127624415469|7.1127624415469|7.1127624415469|-7.5138751098485|-7.5138751098485|-7.5138751098485|-7.5138751098485|-7.5138751098485|-7.5138751098485|-7.5315743401427|-7.5315743401427|-7.5489713830836|-7.6338571357603|-7.7103967189651|-7.7484765475741|-7.7484765475741|-7.7484765475741|-7.7484765475741|-7.7484765475741|-7.7484765475741|-7.7484765475741|-7.7484765475741|-7.7484765475741|-7.7527516093244|-7.7795837458498|-7.7795837458498|-7.7795837458498|-7.7795837458498|-7.7795837458498||-7.8846634096217|-7.8846634096217|-7.8846634096217|-7.8846634096217|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|7.4448273518362|||7.4013416630355|7.4013416630355|7.4013416630355|7.4013416630355|7.4013416630355|7.4013416630355|7.4013416630355|7.4013416630355|7.4013416630355|7.4013416630355|7.4013416630355|7.4013416630355|7.3926017397341|7.3895574536254|7.3278417550116|7.2614096430826|7.2614096430826|-7.8656352159654|-7.8656352159654|-7.8656352159654|-7.8656352159654|-8.0212612281547|-8.2330680567143|-8.3600083797675|7.7652553798096|7.7490401557629|7.7490401557629|7.7490401557629|7.6930096861626|7.6930096861626|7.6930096861626|7.6930096861626|7.6930096861626|7.6930096861626|7.6930096861626|7.6930096861626|7.6567886004123|7.6567886004123|7.6567886004123|7.6567886004123|7.6567886004123|7.6567886004123|7.6567886004123|7.6567886004123||7.6250430355771|7.5899914294976|7.5899914294976|7.5113795102192|-7.8167633947421|-7.8167633947421|-7.8167633947421|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946||-7.8254306892649|-7.8254306892649|-7.8254306892649|||-7.8254306892649|-7.8718672968829|-7.882993371001|-7.882993371001|-7.882993371001|-7.9849927764371
05010|1089517|/equities/nickel-mines|ASX200||-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.96421524065535|-0.9789891516478|0.89574775791004|0.89574775791004|0.89574775791004|0.89574775791004|0.89574775791004|0.89574775791004|0.89574775791004|0.89574775791004|0.89574775791004|0.89333085655984|0.88828430175579|0.88708640646307|0.88708640646307|0.88708640646307|0.88708640646307|0.88708640646307|0.88708640646307|0.88708640646307|0.86759600718119|0.85705112173931|0.85359323110577|0.85359323110577|0.85359323110577|0.85359323110577|0.85359323110577|0.85070414632964|0.85070414632964|0.85070414632964|0.85070414632964|0.85070414632964|0.85070414632964|0.83147680859221|0.81108534446969|0.79537261317852|0.77569177294973|0.77021309893664|0.76482012714872|0.76190395886867|0.76190395886867|0.76190395886867|0.76190395886867|0.76190395886867|0.7412822073827|-0.82252099580918|-0.82252099580918|-0.82252099580918|-0.84696775749165|-0.85121421101842|-0.85509910719432|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.85516233715184|-0.86853389403233|-0.86853389403233|-0.86853389403233|-0.86853389403233|-0.86853389403233|-0.86853389403233|-0.86853389403233|-0.86853389403233|-0.86853389403233|-0.86853389403233|-0.87531542072704|-0.87881535966222|-0.87881535966222|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.88738398085516|-0.89630739201343|-0.89630739201343|-0.90423043689503|-0.90809314880565|-0.90809314880565|-0.93621462289707|-0.94412734115804|-0.94847481013101|-0.95330533121207|-0.95658924551119|-0.96718247699859|-0.97186940762867|-0.97846599589309|-1.0278789011474||-1.0357764338559|-1.0357764338559|-1.0361404921286|-1.0446005491938|-1.0538895820058|-1.0538895820058|-1.0559884347823|-1.0699394267168|-1.0699394267168|-1.0802104551888|0.98368815405122|0.98368815405122|0.98368815405122|0.98368815405122|0.97729240107263|0.92115826129609|0.90753696163157|0.90337439598485|0.90097154314699|0.89950190423671|0.89950190423671|0.89852084788206|0.89852084788206|0.88835646678477|0.88775719723733|0.85843481352339|0.85843481352339|0.84673312891866|0.83831455629561|0.81465509778365|0.80183998752011||0.80183998752011|0.80183998752011|0.79398886151196|0.79370676474118|0.79370676474118|0.79370676474118|0.79370676474118|0.79370676474118|0.79370676474118|0.79370676474118|0.78925822609606|0.78925822609606|0.78925822609606|0.77667580968741|0.7679730899533|0.75455345791803|0.74033719943878|||0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.73049576141144|0.70985641256202|0.68528314399116|0.68528314399116|0.68528314399116|0.63823126606801|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73525391137767|-0.73580730226511|-0.73580730226511|-0.76339701774909|0.66514151700645|0.66514151700645|0.66514151700645|0.66514151700645|0.66514151700645|0.66514151700645|0.66514151700645|0.60932387917472|-0.6293841627107||-0.6293841627107|-0.6293841627107|-0.6293841627107|-0.6440379516798|-0.66071044644673|-0.66071044644673|-0.68828937566898|-0.70157152256062|-0.71021297087137|-0.71021297087137|-0.71021297087137|-0.71232000445728|-0.72553391411722|-0.72553391411722|-0.73896142665058|-0.73896142665058|-0.73896142665058|-0.73896142665058||-0.73896142665058|-0.73896142665058|-0.73896142665058|||-0.74134603279067|-0.74274559636064|-0.75303098243162|-0.75303098243162|-0.75303098243162|-0.75303098243162
05011|985597|/equities/nine-ent-fpo|ASX200||1.191768336447|1.191768336447|1.191768336447|1.191768336447|1.191768336447|1.191768336447|1.157381488385|1.1502850006048|1.1242055572872|1.0966172392506|1.0758247304115|-1.189283266223|-1.189283266223|-1.189283266223|-1.189283266223|-1.189283266223|-1.189283266223|-1.2086480619251|-1.2198867336179|-1.2445964167808|-1.2539959561267|-1.2720474784069|-1.2720474784069|-1.2906083138444|-1.3003981479515|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1991117531963|1.1906797615364|-1.3187057383982|-1.3187057383982|-1.3187057383982|-1.3299856118059|-1.3299856118059|-1.3299856118059|-1.3299856118059|-1.3299856118059|-1.3299856118059|-1.3299856118059|-1.369428454913|-1.386670942264|-1.386670942264|-1.411301037953|-1.4228344927074|-1.443009290672|-1.443009290672|-1.443009290672|-1.443009290672|-1.443009290672|-1.443009290672|-1.443009290672|-1.443009290672|-1.443009290672|-1.443009290672|-1.443009290672|-1.4430158976058|-1.4430158976058|-1.4430158976058|-1.4430158976058|-1.4430158976058|-1.4430158976058|-1.4430158976058|-1.4430158976058|-1.4430158976058|-1.4430158976058|-1.4622398751025|1.3699692971416|1.3699692971416|1.3699692971416|1.3484381511154|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4320685213189|-1.4397759576615|-1.4397759576615|-1.4603066069082|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4714351736277|-1.4907612958186||-1.5125125424325|-1.5205710233802|-1.5205710233802|-1.5222687294809|-1.5222687294809|-1.5222687294809|-1.5222687294809|-1.5336319860185|-1.5672299526758|-1.5731851508376|-1.5731851508376|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.581114708247|-1.5837386237937|-1.5852650853614|-1.5989057126553|-1.6098946921498|-1.6098946921498|-1.6098946921498||-1.6158980023997|-1.6158980023997|-1.6158980023997|-1.6158980023997|-1.6393311037108|-1.6535569357633|-1.6535569357633|-1.690618858046|-1.7112431893819|-1.7305479789303|-1.7554699938083|-1.76232779474|-1.7838923125471|-1.7838923125471|-1.7990036190774|-1.7990036190774|-1.7990036190774|||-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.7990036190774|-1.8030595383408|-1.8165220706227|-1.8165220706227|-1.8165220706227|-1.8378023006919|-1.8700581632723|-1.8758327091307|-1.8758327091307|-1.8758327091307|-1.8758327091307|-1.8758327091307|-1.8758327091307|-1.9053696884679|-1.9658885122286|-1.9658885122286|-1.9845983387085|-1.9975388999137|-1.9975388999137|-1.9975388999137|-2.0223316770205|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347||1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.914650924732|1.914650924732|1.914650924732|1.914650924732|1.914650924732|1.914650924732|1.914650924732||1.9140134688387|1.9140134688387|1.9027927447436|||1.8844690868007|1.8844690868007|1.8844690868007|1.8844690868007|1.8844690868007|1.8844690868007
05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH||16.356058393536|16.356058393536|16.356058393536|16.356058393536|16.356058393536|16.356058393536|15.948954779371|-17.553513091601|-17.553513091601|-17.553513091601|-17.553513091601|-17.89390361949|-18.128461933972|-18.128461933972|-18.157985938268|-18.157985938268|-18.157985938268|16.678891671071|16.678891671071|16.678891671071|16.678891671071|16.678891671071|16.678891671071|16.634350771625|16.634350771625|16.634350771625|16.634350771625|16.634350771625|16.551778787727|16.510310166804|16.245899723335|15.989888772219|15.828765772944|15.538628683229|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.472769031339|15.458632108695|15.241274147277|15.241274147277|15.041034012491|15.041034012491|15.041034012491|15.041034012491|15.041034012491|14.828926383847|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.360358068242|14.317562716507|14.317562716507|14.317562716507|13.857847153372|13.727608030843|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.656467357168|13.556630998728|13.227922816936|13.091581075129|12.955923628738|-13.578154240825|-13.578154240825|-13.578154240825|-13.578154240825|-13.578154240825|-13.578154240825|-13.578154240825|-13.776838420473|-13.803431535918|-13.88559469318|-13.88559469318|-14.0287160778|-14.330620363368|-14.330620363368|-14.330620363368|-14.330620363368|-14.330620363368|-14.357078158208|-14.467309778871|-14.517287803957|-14.78109623629|-14.78109623629|-14.907051263453||-15.143415235566|-15.143415235566|-15.143415235566|-15.143415235566|-15.143415235566|-15.143415235566|-15.143415235566|-15.161450383938|-15.161450383938|-15.161450383938|-15.161450383938|-15.306334175309|-15.58045605164|-15.58045605164|-15.58045605164|-15.58045605164|-15.58045605164|-15.58045605164|-15.58045605164|-15.634353444394|-15.634353444394|-15.634353444394|-15.634353444394|-15.634353444394|-15.634353444394|-15.634353444394|-15.634353444394|-15.634353444394|14.43226027812|14.43226027812|14.43226027812||14.43226027812|14.43226027812|14.43226027812|14.43226027812|14.317354126735|14.317354126735|14.317354126735|14.317354126735|14.317354126735|14.182922528179|14.182922528179|14.182922528179|14.182922528179|13.914718601919|13.914718601919|13.881997782773|13.881997782773|||-14.610941999525|-14.610941999525|-14.610941999525|-14.610941999525|-14.634935504165|-14.636957652734|-14.636957652734|13.42364190253|13.42364190253|13.42364190253|13.42364190253|13.42364190253|13.42364190253|13.42364190253|13.42364190253|13.315713862936|13.136348490759|13.092053842594|12.717282295282|-13.594278407947|-13.594278407947|-13.594278407947|-13.594278407947|-13.725548514474|-13.725548514474|-13.725548514474|-13.725548514474|-13.725548514474|-13.725548514474|-13.725548514474|-13.725548514474|12.811322382959|12.811322382959|12.811322382959|12.811322382959|12.811322382959|12.811322382959|12.811322382959|12.811322382959|12.811322382959|12.405181619245|12.405181619245|12.405181619245|-13.045547670488||-13.045547670488|-13.045547670488|-13.045547670488|-13.059897048816|-13.059897048816|-13.059897048816|-13.301830247094|-13.584830519177|-13.584830519177|-13.584830519177|-13.584830519177|-13.584830519177|-13.81880368901|-13.81880368901|-13.81880368901|-13.81880368901|13.056356315722|13.056356315722||13.056356315722|13.056356315722|12.90261806924|||12.757076045748|12.746698263835|12.746698263835|12.412998017946|12.221911565363|12.221911565363
05013|13870|/equities/nrw-holdings|ASX200||3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.7438889135773|3.6965442010635|3.6965442010635|3.6965442010635|3.6965442010635|3.6965442010635|3.6965442010635|3.6965442010635|3.6622713217994|3.6428014845605|3.6328414142568|3.6328414142568|3.6217682428315|3.6191868988623|3.5907632342036|3.5807547941285|3.5807547941285|3.5807547941285|3.5807547941285|3.5765181709314|3.5765181709314|3.5447424704261|3.5356697970491|3.5356697970491|3.4984812184447|3.4984812184447|3.4772014269424|3.4380014747594|3.4356982648513|3.4356982648513|3.4356982648513|3.4356982648513|3.4356982648513|3.4356982648513|3.4057759377847|3.3975288838689|3.3671144121883|3.3671144121883|3.3671144121883|3.3362381451658|3.3035979528484|-3.5568941034231|-3.5568941034231|-3.5568941034231|-3.5568941034231|-3.5568941034231|-3.5568941034231|-3.5568941034231|-3.5568941034231|-3.5568941034231|-3.5568941034231|-3.5568941034231|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.3155364896173|3.1672627159087|-3.3600064181087|-3.3600064181087|-3.3600064181087|-3.3600064181087|-3.3600064181087|-3.3600064181087|-3.3811183795661|-3.4051314576169|3.1329345628173|3.1329345628173|3.1329345628173|3.1329345628173|3.1329345628173|3.1282606836326|3.105289723715|3.0936551913517|3.061561397369|3.0261792382215|3.015199140334|2.9810710270906|2.9810710270906|2.9810710270906|2.9810710270906|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.9399730645881|2.902192389884|2.8604916995526|2.8291573597061|2.8224012927604|2.8224012927604|2.8224012927604|2.8224012927604|2.8224012927604|2.8224012927604||2.8224012927604|2.8224012927604|2.8224012927604|2.8224012927604|2.8224012927604|2.7912174714118|2.7912174714118|2.7912174714118|2.7912174714118|2.7463527666761|2.6776141046632|-2.8598796764993|-2.8598796764993|-2.8598796764993|-2.8598796764993|-2.8598796764993|-2.9152217946405|-2.9152217946405|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978||-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9253474594978|-2.9287194148067|-3.0063548502396|-3.0167543591482|-3.0167543591482|-3.0167543591482|-3.0167543591482|-3.0167543591482|-3.0167543591482|-3.0167543591482|-3.0167543591482|-3.0438708235674|||-3.0438708235674|-3.0438708235674|-3.060967609822|-3.0627417272321|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8639387404139|2.8396774500014|2.8396774500014|2.8218638333349|2.7667931221887|2.7428257358256|2.7316368215103|2.7316368215103|2.7265408296076|2.6975454112653|2.6854808764316|2.6854808764316|2.6854808764316|2.6854808764316|2.6854808764316|2.6854808764316|2.6854808764316|2.6854808764316|2.6835898907822|2.6734333073476|-2.8764039363508|-2.8764039363508|-2.8764039363508|-2.8764039363508|-2.8764039363508|-2.8764039363508|-2.8764039363508|-2.8764039363508||-2.8764039363508|-2.8785494344365|-2.8785494344365|-2.8785494344365|-2.8785494344365|-2.8785494344365|-2.9189437911391|-2.9371597684621|-2.981010891464|-2.98223432067|2.7893058132825|2.7893058132825|2.7893058132825|2.7893058132825|2.7893058132825|2.7893058132825|2.7893058132825|2.7893058132825||2.7893058132825|2.7814508888123|2.7627232044933|||2.7372508409579|2.7372508409579|2.7136120402106|2.6928353290674|2.6928353290674|2.6928353290674
05014|7506|/equities/nufarm-ltd|ASX200||3.7841339086763|3.7841339086763|3.7841339086763|3.7841339086763|3.7841339086763|3.7841339086763|3.7841339086763|3.7841339086763|3.7570932413992|3.7103814312548|3.6837573127316|-4.0000836181583|-4.0000836181583|3.712955856819|3.712955856819|3.712955856819|3.712955856819|-3.9541199353424|-3.9541199353424|-3.9541199353424|-3.9541199353424|-3.9541199353424|-3.9541199353424|-3.9541199353424|-3.9541199353424|-3.9541199353424|-3.9541199353424|-3.9541199353424|-3.967633210629|-3.9748921284881|-3.9748921284881|-3.9748921284881|-3.9748921284881|-3.9748921284881|-3.9748921284881|-3.9748921284881|-3.9748921284881|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-3.9756492254262|-4.0298880600405|-4.0482088618226|-4.0991209406264|-4.1951344431117|-4.2493160102847|-4.2803511458506|-4.3070568329615|-4.3170075304918|-4.3170075304918|-4.3170075304918|-4.3170075304918|-4.3170075304918|-4.3170075304918|-4.3261194369984|-4.3674314563892|-4.3674314563892|-4.3865903688164|-4.6499082271473|-4.6499082271473|-4.6499082271473|-4.6499082271473|-4.6499082271473|-4.6701677846046|-4.6701677846046|-4.6701677846046|-4.6701677846046|-4.6701677846046|-4.6701677846046|-4.6701677846046|-4.6701677846046|-4.6701677846046|-4.6701677846046|-4.7462976030875|-4.7561189607354|-4.7561189607354|-4.7561189607354|-4.7561189607354|-4.7561189607354|-4.7561189607354|-4.7561189607354|-4.7561189607354|-4.7561189607354|-4.7651319189835|-4.7898543464755|-4.7898543464755|-4.8386419607759|-4.8386419607759|-4.8386419607759|-4.8386419607759|-4.8782133607468|-4.9192140931947|-4.9192140931947|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598||-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9195889684598|-4.9328873418782|-4.9328873418782|-5.063163427538|-5.063163427538|-5.1202635726153|-5.1202635726153|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744||-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.3310440586744|-5.361715533859|-5.4785727687748|-5.5128586234949|-5.5178985532017|-5.5611707555771|-5.5611707555771|-5.6065787592994|-5.6088476662507|-5.6088476662507|-5.6088476662507|-5.6088476662507|||-5.6088476662507|-5.6088476662507|-5.7348307508749|-5.7534782754762|-5.7534782754762|-5.7534782754762|-5.7632578483073|-5.7632578483073|-5.7632578483073|-5.7632578483073|-5.8302867005101|-5.9289293896082|5.5366190872081|5.5366190872081|5.5366190872081|5.5366190872081|5.5366190872081|5.4601324886622|5.4568137957588|5.4403487657988|5.3620538949397|5.3506225302664|5.3506225302664|5.2656915667816|5.255768299452|5.1842512794379|5.1842512794379|5.1666191753543|5.1666191753543|5.1666191753543|5.1666191753543|5.1666191753543|5.1666191753543|5.1666191753543|5.1666191753543|5.1666191753543|5.1604101323194|5.1425966855034|5.1425966855034|5.1425966855034|5.1425966855034|5.1425966855034|5.1273293358468|5.0981437213314||5.0457155182508|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|4.9757597096547|4.9757597096547|4.9391777391549|4.9234292736902|4.9234292736902||4.8907593791682|4.8907593791682|4.8907593791682|||4.8907593791682|4.8907593791682|4.8636215599597|4.7900774493385|4.7900774493385|4.7900774493385
05015|1167776|/equities/nuix-ltd|ASX200||-7.2258856275763|-7.2258856275763|-7.2258856275763|-7.2258856275763|-7.2258856275763|-7.2632061352427|-7.3730069652856|-7.4305635310611|-7.5317370734172|-7.5369300932307|-7.6759013652088|-7.6759013652088|-7.8582239680028|6.818921041521|6.818921041521|6.7765790886709|6.670643588683|6.5223297952851|6.5223297952851|6.5223297952851|6.5223297952851|6.5048106378141|6.3942342274524|6.356807870501|6.356807870501|6.356807870501|6.356807870501|6.356807870501|6.356807870501|6.356807870501|6.356807870501|6.356807870501|6.356807870501|6.356807870501|6.356807870501|6.2392311304076|6.051367729821|5.9281865688586|5.8074291914065|5.7468659049228|5.7004389025134|5.7004389025134|5.7004389025134|5.7004389025134|5.6393765318573|5.5222726230069|5.5222726230069|5.5222726230069|5.5222726230069|5.2931762894784|5.2931762894784|4.9963072362646|4.8044532541268|4.8044532541268|4.6713371016177|4.6059298755496|4.5954778196381|4.3583085009308|4.2842317100864|4.1958129931933|4.1887335689715|4.1887335689715|4.1887335689715|4.1887335689715|4.1346399793718|4.1346399793718|4.104167135051|4.104167135051|4.104167135051|4.104167135051|4.1011825288808|4.1011825288808|4.1011825288808|3.8429806459254|3.5705337114142|-3.5634975890262|-3.5634975890262|-3.5634975890262|-3.5634975890262|-3.5634975890262|-3.5634975890262|-3.5634975890262|-3.5634975890262|-3.5634975890262|-3.6027752403797|-3.6872387822938|-3.6872387822938|-3.6872387822938|-3.6872387822938|-3.6872387822938|-3.6872387822938|-3.6872387822938|-3.6872387822938|-3.6872387822938|-3.6872387822938|3.1463303094226|3.1463303094226|3.1463303094226|3.1463303094226|3.1463303094226|3.1463303094226|3.1463303094226|3.1463303094226|3.1192558347205|3.0763953724414|3.0471059524252|3.0195621476387|2.7970135196288|2.7279198347731|2.7279198347731|2.7279198347731|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345||2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.6595728624345|2.4461920646033|2.1194345542925|2.1194345542925|2.111597770136|2.111597770136|2.111597770136|2.003997464623|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927||1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|1.9187624006927|||1.9187624006927|1.9187624006927|1.891774540264|1.891774540264|1.8553051475226|1.8114610581649|1.8114610581649|1.8114610581649|1.7816234726655|1.7263491352873|1.7263491352873|1.7263491352873|1.6933760992204|1.6933760992204|1.6933760992204|1.6933760992204|1.6933760992204|1.6933760992204|1.6933760992204|1.6933760992204|1.6933760992204|1.6803228896414|1.6803228896414|1.6803228896414|1.6803228896414|1.6803228896414|1.6803228896414|1.6803228896414|1.6803228896414|1.6803228896414|1.6281365466951|1.5826516761646|1.5612796759457|1.5494774420891|-1.7925406470408|-1.7925406470408|-1.7925406470408|-1.7925406470408|-1.7925406470408|-1.8021179816004|-1.8021179816004|-1.8275533709065|-1.8275533709065|-1.8275533709065||-1.8275533709065|-1.8508926004321|-1.9284917546809|-1.9530464028319|-1.9614766112027|-1.9614766112027|-1.9614766112027|-2.0408073653841|-2.1088137019634|-2.2311818256378|1.9250248001764|1.9250248001764|1.9250248001764|1.8839165421271|1.7546294896629|1.7141728106059|1.7141728106059|1.7141728106059||1.6982475654855|1.6808978532639|1.6808978532639|||1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639
05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05017|18532|/equities/imf-australia-ltd|ASX200||0.89247641154763|0.88344607296516|0.85536489291187|0.85536489291187|0.85536489291187|0.83775359091276|0.83775359091276|0.83775359091276|0.80700495757579|-0.97819242415548|-0.97819242415548|-0.97819242415548|-0.97819242415548|-0.97819242415548|-0.97819242415548|-0.97819242415548|-0.98688045737612|-0.99375605249259|-0.99667338490324|-1.0210259861398|-1.0441955633349|-1.0848556136873|-1.0848556136873|-1.1009506821397|-1.1127230160505|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.96417421248035|0.92908247473589|0.92009162640959|0.8776017663257|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.86711916804568|0.8133268343106|0.80529454177397|-0.98260666714421|-0.98260666714421|-0.98260666714421|-0.98260666714421|-1.0048119611961|-1.0048119611961|-1.0048119611961|-1.0267355185331|-1.0439520217516|-1.0439520217516|-1.0439520217516|-1.0439520217516|-1.0439520217516|-1.0439520217516|-1.0439520217516|-1.0439520217516|-1.0439520217516|-1.0439520217516|-1.0439520217516|-1.0439520217516|-1.0816133692903|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.91167924007799|0.87570884507947|0.87570884507947|0.87570884507947|0.87570884507947|0.87570884507947|0.84856536964634|0.82566713084972|0.82566713084972|0.8101856972354|0.7613174380613|-0.95594392520871|-0.95594392520871|-0.95594392520871||-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.95594392520871|-0.98715992219675|-1.0055943655463|-1.0117715285323|-1.0258572450504|-1.106508008995||-1.1387589191489|-1.1855654390976|-1.2367393675032|-1.313774871426|-1.313774871426|-1.313774871426|-1.3853054505776|-1.4114505165363|-1.4558031006538|-1.4558031006538||-1.4912692722816|-1.4912692722816|-1.496688100711|-1.5144423202194|-1.5144423202194|-1.5144423202194|-1.5144423202194|-1.547765731934|||||-1.547765731934|-1.547765731934|-1.547765731934|-1.547765731934|-1.547765731934|||-1.547765731934|-1.547765731934|-1.547765731934|-1.547765731934|-1.547765731934|-1.547765731934|-1.547765731934|-1.5844619871547|-1.6432911225347|-1.6715322448624|-1.6715322448624|-1.718924715984|1.497948096149|1.497948096149|1.497948096149|1.497948096149|1.497948096149|1.497948096149|1.497948096149|1.497948096149|1.497948096149|1.497948096149|1.4752142950871|1.4752142950871|1.4752142950871|1.4752142950871|1.4752142950871|1.4752142950871|1.4538492411351|1.3716380496794|1.3195262499945|1.3195262499945|1.3195262499945|1.3195262499945|1.3195262499945|1.3195262499945|1.2508624867484|-1.4351131662096|-1.4351131662096|-1.4351131662096|-1.4351131662096|-1.4351131662096|-1.4351131662096|-1.4351131662096||-1.4351131662096|-1.4351131662096|-1.4351131662096|-1.4495701905053|-1.476189096323|-1.4938362480236|-1.4938362480236|-1.4938362480236|-1.5308938276004|-1.5308938276004|-1.5308938276004|-1.5308938276004|-1.5348661693592|-1.5348661693592|-1.5348661693592|-1.5348661693592|-1.5348661693592|-1.5348661693592||-1.5348661693592|-1.5348661693592|-1.5348661693592|||-1.5931962446503|-1.5931962446503|-1.5931962446503|-1.5931962446503|-1.5931962446503|-1.5931962446503
05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH||17.164848805787|17.154831251968|17.108729775083|17.108729775083|17.108729775083|17.108729775083|17.108729775083|17.108729775083|17.108729775083|16.949698800657|16.939109875994|-17.965147471416|-17.965147471416|-17.965147471416|-17.965147471416|-17.965147471416|-17.965147471416|-17.965147471416|-17.965147471416|-18.009009579067|-18.009009579067|-18.085010770564|-18.117233651219|-18.319148374198|-18.379886336457|-18.565985144654|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.613793997432|17.565882104928|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.471947243986|17.448829177549|17.246199611746|-18.195664326602|-18.195664326602|-18.195664326602|-18.195664326602|-18.195664326602|-18.195664326602|-18.195664326602|-18.195664326602|-18.195664326602|-18.195664326602|-18.195664326602|-18.195664326602|-18.195664326602|-18.195664326602|-18.195664326602|-18.24351535048|-18.278793770728|-18.278793770728|-18.278793770728|-18.278793770728|-18.278793770728|-18.278793770728|-18.278793770728|-18.278793770728|-18.278793770728|-18.278793770728|-18.278793770728|-18.278793770728|-18.278793770728|-18.278793770728|-18.278793770728|-18.278793770728|-18.391436743138|-18.457152869301|-18.46207736275|-18.46207736275|-18.46207736275|-18.46207736275|-18.46207736275|-18.497863592278|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557||17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.838232411557|17.809608867021|17.809608867021|17.809608867021|17.809608867021|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197|17.615639942197||17.615639942197|17.525712085331|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|17.423345493175|||17.261771545252|17.17141337907|17.128515408168|17.003350016949|16.775493771791|16.775493771791|16.632772188452|16.625580289923|16.40508861339|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.363521390565|16.215024212342|16.167248967998||16.162498066593|16.162498066593|16.020554513588|15.962282148615|15.783817407572|15.783817407572|15.783817407572|15.783817407572|15.783817407572|15.783817407572|15.626749676789|15.626749676789|-16.486149199717|-16.486149199717|-16.486149199717|-16.486149199717|-16.486149199717||-16.486149199717|-16.486149199717|-16.486149199717|-16.486149199717|-16.486149199717|-16.486149199717|-16.486149199717|-16.48848549058|-16.48848549058|-16.48848549058|-16.48848549058|-16.48848549058|-16.48848549058|-16.48848549058|-16.48848549058|-16.48848549058|-16.556094870854|-16.734191159025||-16.734191159025|-16.756879148235|-16.78719679484|||-16.78719679484|15.771958713053|15.771958713053|15.771958713053|15.702541727488|15.702541727488
05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE||10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.40537345909|10.297637706586|10.208486298265|10.14720665475|10.019118748994|9.8534654631567|9.7388505421691|9.5831672309299|-10.042226622146|-10.042226622146|-10.042226622146|-10.042226622146|-10.042226622146|-10.042226622146|-10.042226622146|-10.042226622146|-10.042226622146|-10.048029711557|-10.137532661042|-10.147258438094|-10.204500517541|-10.204500517541|-10.204500517541|-10.267778963175|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7969706871363|9.7094122412306|9.6479629942963|9.6479629942963|9.6479629942963|9.6479629942963|9.6479629942963|9.6479629942963|9.6399585349902|9.54273145547|-10.035346890476|-10.035346890476|-10.035346890476|-10.109511641566|-10.109511641566|-10.109511641566|-10.109511641566|-10.109511641566|-10.109511641566|-10.126618984678|-10.126618984678|-10.37152076136|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.454010748128|-10.538344832769|-10.848580168681|-10.848580168681|-10.848580168681|-10.848580168681|-10.848580168681|-10.848580168681|-10.848580168681|-10.848580168681|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.380426568851|10.379415676752|10.379415676752|10.274781562881|10.274781562881|10.274781562881|10.170590614827|10.071767568093|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494||9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9395050096494|9.9311172750241|9.7862410839671|9.7436014078584|9.67733498663|9.6017398574633|9.6017398574633|9.6017398574633|9.6017398574633|9.5770404443253|9.5770404443253|9.5770404443253|9.5770404443253|9.5770404443253|9.5770404443253|9.472823260571|9.3811590958717|9.3811590958717|9.3811590958717|9.3811590958717|9.3811590958717|9.3811590958717|9.3811590958717||9.3811590958717|9.3648904555823|9.3648904555823|9.3648904555823|9.3648904555823|9.2736018130517|9.2736018130517|9.2736018130517|9.1841381446127|9.1841381446127|9.1841381446127|9.0729313841136|9.0038119941587|8.899791628082|8.8975457151283|8.8758844754817|8.7757051147489|||8.7466169637076|8.7064224039565|8.7064224039565|8.7064224039565|8.6707071535688|8.6707071535688|8.6696747401137|8.6296378350676|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.5972410769767|8.4808231030908|8.3623832984069|8.3623832984069|8.3623832984069|8.3623832984069|8.3623832984069|8.1140365913289|8.0461736568196|8.0461736568196|8.0461736568196|8.0461736568196|8.0461736568196|8.0461736568196|8.0461736568196|8.0461736568196|8.0400905648847|8.0400905648847|-8.407396496747|-8.407396496747||-8.407396496747|-8.407396496747|-8.407396496747|-8.407396496747|-8.407396496747|-8.407396496747|-8.407396496747|-8.448218598867|8.0934150022363|8.0934150022363|8.0934150022363|8.0934150022363|8.0934150022363|8.0745865320098|8.0745865320098|8.0450965535787|8.0443778258963|8.0443778258963||8.0020863990434|7.9546127118751|7.9546127118751|||7.9141517850701|7.9141517850701|7.854058024281|-8.3446529009939|-8.3446529009939|-8.3446529009939
05020|985599|/equities/orora-fpo|ASX200||2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3378448090608|2.3314133143787|2.3314133143787|-2.5269685382059|-2.5269685382059|-2.5269685382059|-2.5269685382059|-2.5269685382059|-2.5269685382059|-2.5269685382059|-2.5269685382059|-2.5269685382059|-2.5269685382059|-2.54607607197|-2.5523066793463|-2.6086741326674|-2.6199156441538|-2.6435174189507|-2.6500194693604|-2.6844660601129|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5157037680063|2.5154219858456|2.5154219858456|2.5154219858456|2.5154219858456|2.5154219858456|2.5154219858456|2.5154219858456|2.5021355276426|2.4865918606018|2.4865918606018|2.4865918606018|2.4865918606018|2.4865918606018|2.4865918606018|2.4865918606018|2.4865918606018|2.4865918606018|2.4865918606018|2.3192687795664|2.3080765192272|2.3023072287508|2.295911205991|2.295911205991|2.295911205991|2.295911205991|2.295911205991|2.295911205991|2.295911205991|2.295911205991|2.295911205991|2.295734592261|2.2452607905226|2.223345137896|2.0642724978282|-2.0465295107993|-2.0465295107993|-2.0465295107993|1.9075088678186|1.9075088678186|1.9075088678186|1.9075088678186|1.9075088678186|1.9075088678186|1.9075088678186|1.9075088678186|1.9075088678186|1.9075088678186|1.9075088678186|1.9075088678186|-2.0659911414934|-2.0659911414934|-2.0659911414934|-2.0659911414934|-2.0659911414934|-2.0659911414934|-2.0659911414934|-2.0659911414934|-2.075070861971|-2.075070861971|-2.075070861971|-2.075070861971|-2.075070861971|-2.075070861971|-2.075070861971|-2.075070861971|-2.075070861971|-2.075070861971|-2.075070861971|-2.0842453682816|-2.1177508588729|-2.1177508588729|-2.1177508588729|-2.1194489927365|-2.1194489927365|-2.1194489927365|-2.1734155053643|-2.2066449054037|-2.2066449054037|-2.2066449054037||-2.2066449054037|-2.2066449054037|-2.2066449054037|-2.2066449054037|-2.2066449054037|-2.2066449054037|-2.2066449054037|-2.2287721775146|-2.2672470037773|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895||-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2722110881895|-2.2919012059206|-2.3471124557912|-2.3867915899952|-2.4153239761679|-2.4523043406107|-2.4703381869637|-2.4792646670168|-2.5070400048111|-2.5070400048111|-2.5070400048111|-2.6106000795203|||2.5540555037572|-2.7123944590567|-2.7123944590567|-2.7123944590567|-2.7123944590567|-2.7123944590567|-2.7123944590567|-2.7123944590567|-2.7123944590567|-2.7123944590567|-2.7376605084736|-2.7546227961998|-2.7673587964884|-2.7834540789781|-2.8210601746437|-2.8297039269662|-2.8297039269662|-2.8363376987484|-2.8462574011318|-2.8462574011318|-2.8462574011318|-2.8462574011318|-2.8462574011318|-2.8462574011318|-2.8462574011318|-2.8462574011318|-2.8530638224805|-2.9120153063894|-2.9280448632434|2.7128823516839|2.6898692446807|2.6796008582957|2.6796008582957|2.6796008582957|2.6796008582957|2.6796008582957|2.6778899294411|2.6348776797757|2.622558620337|2.622558620337|2.622558620337|2.60450955537|2.5869550032422|2.5621723381463||2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831||2.5112565274831|2.5112565274831|2.5112565274831|||2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831|2.5112565274831
05021|7474|/equities/oz-minerals-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05022|14249|/equities/bt-investment-management|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05023|7674|/equities/ausdrill|ASX200||1.164255029784|1.164255029784|1.164255029784|1.164255029784|1.164255029784|1.164255029784|1.164255029784|1.1308389447644|1.1162099399517|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.1042513517535|1.0930569931308|1.0900633582848|1.0669455583912|1.0669455583912|1.0313284127825|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0102743126321|1.0059991983758|0.99847134927759|0.99607921948973|0.98731028493846|0.98316091662822|0.98316091662822|0.97503991663653|0.96671101053774|0.95217891092896|0.95075434176789|0.95056037470882|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.038914753617|-1.0441539855665|-1.0441539855665|-1.0479992509224|-1.0479992509224|-1.0479992509224|0.97080806479941|0.97080806479941|0.97080806479941|0.97080806479941|0.97080806479941|0.97080806479941|0.97080806479941|0.97080806479941|0.95756451273505|0.95473627681496|0.95473627681496|0.95473627681496|0.95473627681496|0.95473627681496|0.95473627681496|0.95473627681496|0.95473627681496|0.95473627681496|0.95473627681496|0.95473627681496|0.95473627681496|0.95473627681496|0.95473627681496|0.95473627681496|0.94845695225136|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0159391301948|-1.0243768115925|-1.0404187032566|0.95780974991585|0.95780974991585|0.95780974991585||0.95780974991585|0.95780974991585|0.95780974991585|0.95780974991585|0.95780974991585|0.95780974991585|0.95780974991585|0.95780974991585|0.95780974991585|0.9456219515035|0.94402438632089|0.94262268797652|0.94262268797652|0.93374743346921|0.9291638123167|0.91434868697462|0.91358183626927|0.91259097395778|0.90958759554669|0.90958759554669|0.89287510589808|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226||0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|||0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.89168126377226|0.86020139293274|0.85962302994462|0.85962302994462|0.85962302994462|0.85962302994462|0.85962302994462|0.85962302994462|0.85962302994462|0.85962302994462|0.85962302994462|0.83776775030256|0.83776775030256|0.83776775030256|0.83776775030256|0.83776775030256|0.83776775030256|0.83776775030256|0.83776775030256|0.83776775030256|0.83776775030256|0.83776775030256|0.8175197014981|-0.87499162148446|-0.87499162148446|-0.87499162148446|-0.87499162148446|-0.87499162148446|-0.87499162148446|-0.87499162148446|-0.87499162148446|-0.87499162148446|-0.87499162148446|-0.89749065914651|-0.91193407419545|-0.92933220595026|-0.92933220595026|-0.94939689536784|-0.96247166832303||-0.96247166832303|-0.96247166832303|-0.96247166832303|-0.98441295314734|-1.0044707692005|-1.0044707692005|-1.0044707692005|-1.0271897422316|-1.0420164054238|-1.0536293161801|-1.0606992225837|-1.0703602279768|-1.0754002692021|-1.0805836354933|-1.1003706957722|-1.1018129786144|-1.1018129786144|-1.1018129786144||-1.1018129786144|-1.1018129786144|-1.1018129786144|||-1.1018129786144|-1.1018129786144|-1.1018129786144|-1.1018129786144|-1.1342366360173|-1.1539495916702
05024|7625|/equities/perpetual-limited|ASX200||20.380146962286|20.380146962286|20.380146962286|20.380146962286|20.380146962286|20.340337401575|20.340337401575|20.340337401575|20.340337401575|20.203152795573|19.843502622998|19.691289009257|19.691289009257|19.691289009257|19.691289009257|19.691289009257|19.603098089611|19.405814100505|19.405814100505|19.405814100505|19.405814100505|19.405814100505|19.405814100505|19.405814100505|19.405814100505|19.405814100505|19.405814100505|19.405814100505|19.405814100505|19.405814100505|18.964237029024|18.686375307449|18.655416461504|18.644474785474|18.644474785474|18.644474785474|18.644474785474|18.644474785474|18.644474785474|18.644474785474|18.597750126154|18.21138926218|17.932098502031|-19.14459709792|-19.14459709792|-19.14459709792|-19.14459709792|-19.14459709792|-19.14459709792|-19.263996809375|-19.476662867215|-19.571249753049|-19.571249753049|-19.758610811289|-19.857345994376|-19.994069939364|-19.994069939364|-20.211261370857|-20.211261370857|-20.211261370857|-20.446957591595|-20.539396289788|-20.592106929314|-20.772725606273|-20.772725606273|-21.068861140488|-21.412624930539|-21.609897350794|-21.609897350794|-21.609897350794|-21.969329965915|-22.051069672546|-22.051069672546|-22.051069672546|-22.051069672546|-22.051069672546|-22.051069672546|-22.051069672546|-22.051069672546|-22.191264266287|-22.191264266287|-22.191264266287|-22.267241159234|-22.267241159234|-22.350823684041|-22.84758101073|21.708637236123|21.708637236123|21.708637236123|21.708637236123|21.708637236123|21.708637236123|21.708637236123|21.708637236123|21.708637236123|21.708637236123|21.708637236123|21.55181821029|21.377183280371|21.377183280371|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.215564492379|-22.26203531836|-22.26203531836|-22.26203531836|-22.26203531836|-22.361984301657|-22.490040066271|-22.490040066271|-22.490040066271|-22.684865165675|-22.684865165675|-22.699350425464||-22.699350425464|-22.699350425464|-22.699350425464|-22.780041915374|-22.780041915374|-22.780041915374|-22.89893577518|-22.982706789859|-23.273285076229|-23.391833166537|-23.391833166537|-23.555370706383|-23.767908920236|-23.767908920236|-23.767908920236|-23.964342608924|-24.199929432216|-24.199929432216|-24.299920722448|-24.321696225784|-24.321696225784|-24.321696225784|-24.79809540503|-24.79809540503|-24.79809540503|-24.79809540503|-24.79809540503|-24.79809540503|-24.79809540503|-24.79809540503|-24.79809540503||-25.307286345983|-25.307286345983|-25.307286345983|-25.307286345983|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|||-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-25.660535891364|-26.073927649204|-26.226473634161|-26.226473634161|-26.226473634161|-26.226473634161|-26.226473634161|-26.226473634161|-26.226473634161|-26.226473634161|-26.226473634161|-26.226473634161|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886||25.022315719886|25.022315719886|24.907573200115|24.84952637978|24.735584230639|24.699588165057|24.699588165057|24.699588165057|24.699588165057|24.699588165057|24.446561922587|24.446561922587|24.446561922587|24.446561922587|24.446561922587|24.446561922587|24.446561922587|24.446561922587||24.303163145252|24.303163145252|24.13317554941|||24.13317554941|24.13317554941|24.13317554941|24.13317554941|24.13317554941|24.13317554941
05025|13576|/equities/perseus-mining-ltd|ASX200||-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.74103566951|-2.7711507407211|-2.7868341701321|-2.8550935472705|-2.8585105900972|-2.8585105900972|-3.0030671893457|2.7778577796855|2.7778577796855|2.7778577796855|2.7778577796855|2.7778577796855|2.7778577796855|2.7778577796855|2.7778577796855|2.7778577796855|2.7778577796855|2.7515086456845|2.7391761988081|2.6513069304798|2.6308965454471|2.6159961631973|2.5605513311183|2.5195014980938|2.4611128069191|2.435346826573|2.435346826573|2.435346826573|2.435346826573|2.435346826573|2.435346826573|2.435346826573|2.435346826573|2.435346826573|2.435346826573|2.435346826573|2.435346826573|2.3849959803459|2.3849959803459|2.3588845015496|2.3098717664049|-2.5962569078878|-2.5962569078878|-2.5962569078878|-2.5962569078878|-2.5962569078878|-2.6197300311676|-2.6291444165564|-2.6359936774943|-2.7069675982703|-2.7069675982703|-2.7355195483354|2.4642400726273|2.4642400726273|2.4642400726273|2.4642400726273|2.4138778298646|-2.6140782021463|-2.6140782021463|-2.6140782021463|-2.6140782021463|-2.6140782021463|-2.6140782021463|-2.6140782021463|-2.6140782021463|-2.6140782021463|-2.6140782021463|-2.6140782021463|-2.6140782021463|-2.6140782021463|-2.6140782021463|-2.6664546785752|-2.6664546785752|-2.7052148584313|-2.7052148584313|-2.7052148584313|-2.7052148584313|-2.7052148584313|-2.7559751909686|-2.7559751909686|-2.8183648698272|2.5957320225846|2.5957320225846|2.5957320225846|2.5957320225846|2.5957320225846|2.5957320225846|2.5957320225846|2.5419245045065|2.5404716510109|2.441635120636|2.285705779135|-2.5028919087229|-2.5028919087229|-2.5028919087229|-2.5028919087229|-2.5028919087229|-2.5028919087229|-2.5028919087229|-2.5028919087229|-2.5028919087229|-2.5462688325045|-2.5596941799193|-2.5596941799193|-2.5596941799193|-2.5596941799193|-2.5596941799193|-2.5596941799193|-2.5596941799193|-2.5596941799193|-2.5596941799193|-2.5596941799193|-2.56078908159||-2.56078908159|-2.56078908159|-2.56078908159|-2.5652393592338|-2.5652393592338|-2.5652393592338|-2.5652393592338|2.3007061859686|2.3007061859686|2.3007061859686|2.3007061859686|2.3007061859686|2.3007061859686|2.3007061859686|2.2757846272344|2.2214007363342|2.2214007363342|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.147167534667|2.1449935815483||2.1449935815483|2.1449935815483|2.1449935815483|2.1449935815483|2.1449935815483|2.1449935815483|2.1449935815483|2.1449935815483|2.1449935815483|2.1160474714959|2.1160474714959|2.1160474714959|2.1042194694639|2.0479561377897|2.0479561377897|2.0427289990732|1.9963655767782|||1.9567950365657|1.9199163240273|1.9199163240273|1.9199163240273|1.9199163240273|1.9199163240273|1.9199163240273|1.9199163240273|1.9199163240273|1.9199163240273|1.9199163240273|1.8550873199855|1.8550873199855|1.8550873199855|1.8550873199855|1.8395414065161|1.814907201003|1.7721190671909|1.7351323212504|1.6337580973705|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.7597445123539|-1.8112277269788|-1.8112277269788|-1.8344197538636|1.701409078768|1.701409078768|1.701409078768|1.701409078768|1.701409078768|1.701409078768|1.701409078768|1.701409078768|1.701409078768||1.701409078768|1.6846211366423|-1.8415054045358|-1.8415054045358|-1.8415054045358|-1.8415054045358|-1.8415054045358|-1.8614787562634|-1.8614787562634|-1.8614787562634|-1.8614787562634|-1.8805319450459|-1.8903132767767|-1.9020147556828|-1.9212664227537|-1.9308515368625|-1.9788157835131|-1.9788157835131||-1.9788157835131|-1.9788157835131|-1.9788157835131|||-1.9788157835131|-1.9788157835131|-1.9788157835131|-1.9788157835131|-1.9788157835131|-1.9788157835131
05026|948096|/equities/pilbara-minerals-ltd|ASX200||-2.7597718402097|-2.8011353594671|-2.8376503633802|-2.9262781592812|-3.019198030521|-3.1235532300224|-3.2089481636937|2.8339340593839|2.8339340593839|2.8339340593839|2.8339340593839|2.8339340593839|2.7121489077171|2.6818321843236|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0291748881574|-3.0589215990023|-3.0589215990023|-3.0589215990023|-3.0589215990023|-3.1015795464997|-3.1039773088566|-3.248863695051|-3.285681748816|-3.3329798650175|-3.3496996905439|-3.35105522761|2.9403866894244|2.9403866894244|2.9403866894244|2.9403866894244|2.9403866894244|2.8943185284401|2.8909094416063|2.7479548545856|2.6396357199021|2.6396357199021|2.4974358638829|2.4974358638829|2.4974358638829|2.4974358638829|2.4974358638829|2.4974358638829|2.4974358638829|2.4393733034206|2.378192651015|-2.781243670451|-2.781243670451|-2.7966595231022|-2.8968440093957|-2.9420490174782|-3.0000543626692|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1232718944975|-3.1697662476057|-3.1697662476057|-3.1697662476057|-3.1697662476057|-3.1697662476057|-3.1697662476057|-3.1697662476057|-3.1697662476057|-3.1697662476057|-3.1697662476057|-3.1697662476057|-3.1697662476057|-3.1697662476057|-3.1697662476057|-3.1697662476057|-3.1770261809848|-3.1770261809848|-3.2219736096619|-3.2396928731334|-3.2629921109292|-3.2709360793726|-3.2709360793726|-3.2709360793726|-3.2709360793726|-3.2709360793726|-3.2709360793726|-3.3001063036203|-3.3001063036203|-3.3567028008697|-3.3567028008697|-3.3567028008697|-3.3671698661643|-3.3826887179301|-3.4208953022868|-3.4208953022868|-3.4208953022868|-3.4208953022868|-3.4208953022868|-3.4208953022868|-3.4623827188641|-3.4623827188641|-3.4623827188641|-3.4623827188641|-3.5729252728522|-3.661305802034|-3.7692287023053|-3.8713652751164||-3.989850258531|-3.9984262309715|-3.9984262309715|-4.0849180047429|-4.0986666904933|-4.0986666904933|-4.0986666904933|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.8586729629279|3.7935254687999|-4.0995107125903|-4.0995107125903|-4.0995107125903|-4.0995107125903|-4.0995107125903||-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1075578586905|-4.1324479659213|-4.1324479659213|-4.1379464947329|||-4.1379464947329|-4.1379464947329|-4.1866072110717|-4.2801191202341|-4.3289356920043|-4.3289356920043|-4.3289356920043|-4.3906613025301|-4.3906613025301|-4.496306885842|3.9456962292847|3.9456962292847|3.9456962292847|3.9456962292847|3.9456962292847|3.9456962292847|3.9456962292847|3.9456962292847|3.9456962292847|3.8952182338698|3.7219088923118|3.6671210804672|3.3995790259806|3.3370322802296|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896||-3.766480191896|-3.766480191896|-3.766480191896|-3.8233112321404|-3.8761250190415|-3.8761250190415|-3.942916663982|-4.0010186262677|-4.0627983750845|3.5712750764811|3.5712750764811|3.5712750764811|3.5712750764811|3.5712750764811|3.5712750764811|3.5712750764811|3.5712750764811|3.5508611701289||3.5259567126477|3.5018963929507|3.4382182090915|||3.4106834280689|3.4106834280689|3.4106834280689|3.39627591477|3.39627591477|3.3697511896619
05027|10545|/equities/platinum-asset-mgmt|ASX200||-1.1400510163024|-1.1420011422055|-1.1425013432919|-1.1436125713387|-1.1476250442972|-1.1623611155605|-1.1690123151248|-1.1836248118023|-1.2040275554237|-1.2205861652756|-1.2440569732984|-1.2440569732984|-1.2556188608099|1.152213503101|1.152213503101|1.152213503101|1.1506956624132|1.1506956624132|1.1474396174861|1.1450718183995|1.1264686804879|1.1200482659875|1.1200482659875|1.1200482659875|1.1200482659875|1.1200482659875|1.1200482659875|1.1200482659875|1.1200482659875|1.1200482659875|1.1200482659875|1.1200482659875|1.1171147467191|1.1171147467191|1.1171147467191|1.1171147467191|1.1171147467191|1.1101333733197|1.1101333733197|1.1101333733197|1.1100720345969|1.1100720345969|1.0859133799865|1.0512926004545|1.0336584274654|1.0126915160911|1.0126915160911|1.0126915160911|1.0126915160911|1.0126915160911|1.0126915160911|1.0126915160911|1.0126915160911|1.0126915160911|-1.0159451663388|-1.0159451663388|-1.0159451663388|-1.0159451663388|-1.0159451663388|-1.0159451663388|-1.0352718094117|-1.0352718094117|-1.0625242468523|-1.0643500612701|-1.0643500612701|-1.0643500612701|-1.0643500612701|-1.0643500612701|-1.0780664668805|-1.0780664668805|-1.0780664668805|-1.0780664668805|-1.0780664668805|-1.0780664668805|-1.0780664668805|-1.0780664668805|-1.0780664668805|-1.0780664668805|-1.0780664668805|-1.0780664668805|-1.0780664668805|-1.0780664668805|-1.0780664668805|-1.0780664668805|1.0063238386476|1.0063238386476|1.0063238386476|1.0063238386476|1.0063238386476|1.0063238386476|1.0063238386476|1.0063238386476|1.0063238386476|0.99772089765728|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|0.99117795023924|-1.0610380999848|-1.0610380999848|-1.0610380999848|-1.0610380999848|-1.0610380999848||-1.0610380999848|-1.0728248172096|-1.0728248172096|-1.0835354301572|-1.0835354301572|-1.0835354301572|-1.0980949173636|-1.1038554984405|-1.1199783040499|-1.1204516116748|-1.1204516116748|-1.1225851116324|-1.1270390084214|-1.1340712166304|-1.1354272844461|-1.1354272844461|-1.1396414970984|-1.1466560363316|-1.1466560363316|-1.1472606525244|-1.1472606525244|-1.1472606525244|-1.1472606525244|-1.1550118907096|-1.1652909499409|-1.182267677122|-1.1925196640288|-1.2009141102725|-1.2009141102725|-1.2009141102725|-1.2009141102725||-1.2009141102725|-1.2009141102725|-1.2009141102725|-1.2087934563882|-1.2135412587951|-1.2135412587951|-1.2469902915237|-1.2797187472761|-1.2797187472761|-1.2797187472761|-1.2797187472761|-1.2797187472761|-1.2797187472761|-1.2797187472761|-1.2797187472761|-1.2797187472761|-1.2797187472761|||-1.2797187472761|-1.3153819800947|1.1788185693191|1.1788185693191|1.1513262697244|1.1211957940553|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0940594225734|1.0403437779579|-1.114907402924|-1.114907402924|-1.114907402924|-1.1406402327765|-1.1406402327765|-1.1406402327765|-1.1406402327765|-1.1406402327765|-1.1406402327765|-1.1406402327765|-1.1408213063215|-1.1408213063215|-1.171190326317|-1.199100413702|-1.2001115445539|-1.2079016835872|-1.2242922343079|-1.2242922343079|-1.2344913722479|-1.2588792908417|-1.2793103774639|-1.2795114407111|-1.2855682780531|-1.2889779252201||-1.2889779252201|-1.2889779252201|-1.2889779252201|-1.2889779252201|-1.2889779252201|-1.2889779252201|-1.2889779252201|-1.2916421076092|-1.3071022983428|-1.3278914553188|-1.339323836594|-1.354804257584|1.2464216897544|1.2464216897544|1.2464216897544|1.2464216897544|1.2464216897544|1.2464216897544||1.2464216897544|1.2464216897544|1.2416507056237|||1.2416507056237|1.2416507056237|1.2416507056237|1.2416507056237|1.2271119478545|1.2088743584246
05028|1137433|/equities/pointsbet-holdings-ltd|ASX200||0.90913539762222|0.87653932565807|0.87476590600675|0.86196211672564|0.8335690310348|0.83133519833334|0.83133519833334|0.81321477168883|0.81321477168883|0.81321477168883|0.81321477168883|0.81321477168883|0.81321477168883|0.81321477168883|0.81321477168883|0.73593309051555|0.7224256774536|0.71547298859129|0.71271356217373|0.71271356217373|0.68287618482895|0.64597354028829|0.63691505231469|0.62823896648717|0.6252655314321|0.61029502936146|0.5967459419576|0.5967459419576|0.5967459419576|0.5967459419576|0.58888437783361|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57574147847349|0.57207387318274|0.56471938142298|0.56471938142298|0.56471938142298|0.56471938142298|0.56471938142298|0.56471938142298|0.56471938142298|0.56471938142298|0.56471938142298|0.50843821244238|0.47963913243328|0.47963913243328|0.47963913243328|0.47290658430111|0.47290658430111|0.47290658430111|0.47290658430111|0.47290658430111|0.47290658430111|0.47290658430111|0.47290658430111|0.47290658430111|0.47290658430111|0.47290658430111|0.46503509168109|-0.54069167627908|-0.54069167627908|-0.54069167627908|-0.54069167627908|-0.54069167627908|-0.54710390684312|-0.54710390684312|-0.55133197278527|0.48276093226316|0.48276093226316|0.48276093226316|0.48276093226316|0.48276093226316|0.48276093226316|0.48276093226316|0.48276093226316|-0.49649119916193|-0.49649119916193|-0.49649119916193|-0.49649119916193|-0.49649119916193|-0.49649119916193|-0.49649119916193|-0.49649119916193|-0.50110133094515|-0.50427925700308|-0.50669917590487|-0.51063797349254|-0.51310244343065|-0.51310244343065|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.51665338385341|-0.52239265495139|-0.52499091672551|-0.52499091672551|-0.53498991051925|-0.54859990951764|0.46557579634397|0.46557579634397||0.46557579634397|0.46557579634397|0.46557579634397|0.46557579634397|0.45341757599744|0.45228253873181|0.45228253873181|0.45228253873181|0.45228253873181|0.45228253873181|0.45228253873181|0.45228253873181|0.45228253873181|0.45228253873181|0.45228253873181|-0.49582871042652|-0.49582871042652|-0.49582871042652|-0.49582871042652|-0.5098096860003|0.44936924317624|0.44936924317624|0.44936924317624|0.44936924317624|0.44936924317624|0.44936924317624|0.44936924317624|0.44936924317624|0.43193807413341|-0.45250202685323|-0.45250202685323||-0.45250202685323|-0.45250202685323|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|||-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.45719749543567|-0.46264433103028|-0.46324777092341|-0.46406617193093|-0.46935538614815|-0.46935538614815|-0.48057047321868|-0.4843401209743|-0.4843401209743|-0.48926841067287|-0.49003313036995|0.43401440225788|0.43401440225788|0.43401440225788|0.43401440225788|0.43401440225788|0.43401440225788|0.43401440225788|0.43401440225788|0.42472791589273|0.42472791589273||0.422443961843|0.41799223891468|-0.47600504031274|-0.47600504031274|-0.47600504031274|-0.47600504031274|-0.47600504031274|-0.47600504031274|-0.47600504031274|-0.47897692709602|-0.48905252184512|-0.49362164698311|-0.49648899295008|-0.50262038253056|0.43009447984148|0.43009447984148|0.43009447984148|0.43009447984148||0.43009447984148|0.42981983307028|0.42981983307028|||0.423491371083|0.423491371083|0.423491371083|0.41076291977005|0.39234924348015|0.38602571224524
05029|32481|/equities/calzada|ASX200||1.9777930794388|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.1753076343727|-2.2070084709803|-2.2539302126468|-2.2539302126468|-2.2985336135825|-2.3328150986522|-2.358405735635|-2.3895132263787|-2.3895132263787|-2.3933479742085|-2.4431644364501|-2.5246270943908|-2.5762678621762|-2.5762678621762|-2.6122421289542|-2.6351263043783|-2.6351263043783|-2.6351263043783|2.3543945278316|2.3543945278316|2.3543945278316|2.3543945278316|2.3543945278316|2.3543945278316|2.3543945278316|2.3543945278316|2.3396051554315|2.3267834615301|2.3242038964774|2.3207821580598|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6151227248679|-2.6241358299131|-2.6241358299131|-2.6241358299131|-2.6241358299131|-2.6862620268789|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.6998510673826|-2.7331677758236|-2.7621307332802|-2.7851453047647|2.3819194127437|2.3819194127437|2.3219647432456|2.3219647432456|2.3219647432456|2.3219647432456|2.3219647432456|2.3219647432456|2.2426150005393|2.2426150005393|2.2426150005393|2.2426150005393|2.2426150005393|2.2197737493167|2.2197737493167|2.2197737493167|2.2197737493167|2.2197737493167|2.2197737493167|2.2197737493167|2.2197737493167|2.2197737493167|2.2197737493167|2.2197737493167|2.2197737493167|2.2197737493167|2.1996266056287|2.1996266056287|2.1996266056287|2.1996266056287|2.1996266056287|2.1996266056287|2.193473980293|2.1766376202474|2.1330093343035|2.1330093343035|2.1311215911723|2.1008744739394|2.1008744739394||2.1008744739394|2.1008744739394|2.1008744739394|2.1008744739394|2.1008744739394|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0235220506073|2.0100244895485|-2.2074327486603|-2.2074327486603|-2.2074327486603|-2.2074327486603|-2.2074327486603|-2.2074327486603|-2.2074327486603|-2.2074327486603||-2.2074327486603|-2.2074327486603|-2.2074327486603|-2.2427031020156|-2.2893864421481|-2.2893864421481|-2.3243182664043|-2.3664647743577|-2.3756753362186|-2.3756753362186|-2.3756753362186|-2.3756753362186|-2.3756753362186|-2.3756753362186|-2.3756753362186|-2.3756753362186|-2.3964368732334|||-2.3964368732334|-2.3964368732334|-2.3964368732334|-2.4454855291447|-2.4777616227557|-2.5312797406193|-2.5312797406193|-2.6063987936334|2.2113594491595|2.2113594491595|2.2113594491595|2.2113594491595|2.1728993344432|2.1190547598872|2.0467276588053|2.0058084742858|1.9147872545801|1.9143890600421|1.9143890600421|1.9143890600421|1.9015433634893|1.8572705018935|1.8211673292625|1.8211673292625|1.7829539823008|1.7829539823008|1.7829539823008|1.7829539823008|1.7829539823008|1.7829539823008|1.7788909330388|1.7788909330388|1.7788909330388|1.7462676514542|1.7115650759994|1.7115650759994|1.705090458728|1.705090458728|1.705090458728|1.705090458728|1.6878122735626|1.6878122735626|1.6452081190885|1.6282240931463||1.6282240931463|1.6282240931463|1.6282240931463|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885||1.4878429598573|1.465936615176|1.4400684393192|||1.4377070519202|1.4377070519202|1.4377070519202|1.4334245161737|1.3913024516379|1.3913024516379
05030|7738|/equities/premier-inv|ASX200||-35.448100061826|-35.448100061826|-35.448100061826|-35.448100061826|-35.448100061826|-35.448100061826|-35.448100061826|-35.448100061826|-35.448100061826|-35.448100061826|-35.448100061826|-35.448100061826|-35.448100061826|-35.448100061826|-35.448100061826|-35.448100061826|-35.448100061826|-35.448100061826|-35.472334300602|32.479814348617|32.479814348617|32.479814348617|32.479814348617|32.479814348617|-32.88783500619|-32.88783500619|-32.88783500619|-32.88783500619|-32.88783500619|-32.88783500619|-32.88783500619|-32.88783500619|-32.88783500619|-32.88783500619|-32.88783500619|-32.88783500619|-32.88783500619|-32.88783500619|-32.88783500619|-32.88783500619|-32.962039395916|-33.352822114746|-33.433134822624|-33.655705748418|-33.896338792222|-33.926487864805|-34.238811421483|-34.238811421483|-35.851148025612|-35.851148025612|-35.851148025612|-35.851148025612|-35.851148025612|-35.851148025612|-35.851148025612|-35.851148025612|-35.851148025612|-35.851148025612|33.502926934867|33.502926934867|33.502926934867|33.502926934867|33.502926934867|33.502926934867|33.502926934867|33.502926934867|33.397274602322|33.397274602322|33.397274602322|33.397274602322|32.830859092505|32.382622087037|31.773471130304|31.766077321296|31.475086099047|31.117874019829|-33.065559435261|-33.065559435261|-33.065559435261|-33.065559435261|-33.065559435261|-33.083777698927|-33.083777698927|-33.161420063898|-33.371578009841|31.541138986603|31.541138986603|30.924043394742|30.594002578505|30.594002578505|30.339725121137|-31.787191333279|-31.787191333279|-31.787191333279|-31.787191333279|-31.787191333279|-31.787191333279|-31.787191333279|-31.787191333279|-31.787191333279|-31.787191333279|-31.787191333279|-31.787191333279|-31.787191333279|-31.787191333279|-31.964656659746|-32.291179823757|29.616771441923|29.616771441923|29.616771441923|29.616771441923|29.616771441923|29.616771441923|29.616771441923|29.294188850705|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973||-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.615597792973|-30.767886343388|-30.933561176323|-30.933561176323|-30.933561176323|-30.933561176323|-30.933561176323|-30.933561176323|-30.933561176323|-30.933561176323|-30.976440702917|-30.976440702917|-30.976440702917|-30.976440702917|-30.976440702917|-30.976440702917|-31.023434359819|-31.023434359819|-31.023434359819|-31.023434359819|-31.023434359819||-31.023434359819|-31.023434359819|-31.023434359819|-31.023434359819|-31.200598584024|-31.200598584024|-31.303441853886|-31.911046394115|29.9705354183|29.9705354183|29.9705354183|29.9705354183|29.9705354183|29.9705354183|29.9705354183|29.9705354183|29.9705354183|||29.9705354183|29.9705354183|29.9705354183|28.673565127811|28.673565127811|28.673565127811|28.673565127811|28.673565127811|28.673565127811|28.673565127811|28.673565127811|28.49615692435|28.49615692435|28.49615692435|28.49615692435|28.49615692435|28.49615692435|28.49615692435|28.49615692435|28.49615692435|28.331285204471|28.270872343449|28.218747921418|28.052497143691|27.603885910186|27.41995913486|27.41995913486|27.41995913486|27.41995913486|27.41995913486|27.41995913486|27.41995913486|27.41995913486|27.41995913486|26.918287986962|26.611280316737|26.611280316737|26.598876111174|26.598876111174|26.598876111174|26.598303639405|26.598303639405|26.598303639405|26.598303639405||26.308948873936|-27.930489786913|-27.930489786913|-27.930489786913|-27.930489786913|-27.930489786913|-27.930489786913|-27.930489786913|-27.930489786913|-27.930489786913|-27.930489786913|-27.930489786913|-27.930489786913|-28.236654032957|-28.236654032957|26.704088994326|26.704088994326|26.704088994326||26.404281041533|26.404281041533|26.404281041533|||26.404281041533|26.404281041533|26.404281041533|26.153064053625|26.153064053625|26.041181662977
05031|8583|/equities/primary-health|ASX200||-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.5134832533607|-1.6795646848954|-1.6986910306717|-1.6986910306717|-1.7146210677259|-1.7146210677259|-1.7146210677259|-1.7146210677259|-1.7146210677259|-1.7146210677259|-1.7536067109233|-1.7867852693273|1.6312680611027|1.6312680611027|1.6312680611027|1.6312680611027|1.6312680611027|1.6312680611027|1.6312680611027|1.6312680611027|1.6312680611027|1.6312680611027|1.6312680611027|1.6312680611027|1.6141868044946|1.581883708602|1.581883708602|1.581883708602|1.581883708602|1.581883708602|1.581883708602|1.581883708602|1.581883708602|1.581883708602|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5674406543197|1.5118784788386|1.4571083978081|1.4571083978081|1.4571083978081|1.4571083978081|1.4571083978081|1.4571083978081|1.4571083978081|1.374172394397|1.374172394397|1.374172394397|1.374172394397|1.374172394397|1.374172394397|1.374172394397|1.374172394397|1.374172394397|1.374172394397|1.374172394397|1.374172394397|1.374172394397|1.374172394397|1.374172394397|1.374172394397|1.3671381724615|1.3671381724615|1.3671381724615|1.3671381724615|1.3671381724615|1.3671381724615|1.3671381724615|1.3671381724615|1.3671381724615|1.3671381724615|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3307958474105|1.3008842854969|1.2811997193457|1.2811997193457|1.2595778370592|1.2595778370592|1.2595778370592|1.2095409867331|1.2095409867331||1.2095409867331|1.1887955728686|1.167550623805|1.1601950331867|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1501217439713|1.1380017450937|1.1380017450937|1.1380017450937|1.1380017450937|1.0966686332103|-1.2637090320946|-1.2637090320946|-1.2637090320946|-1.3049544554685|-1.3283119375304|-1.3283119375304|-1.3283119375304||-1.3283119375304|-1.3283119375304|-1.3283119375304|-1.3283119375304|-1.3283119375304|-1.3283119375304|-1.3283119375304|-1.3432632546509|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|||-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3581238789564|-1.3673598814017|-1.4049832211607|-1.5039404345785|-1.5039404345785|-1.5039404345785|-1.5039404345785|-1.5039404345785|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5143309300423|-1.5156721183587|-1.5156721183587|-1.5156721183587||-1.5156721183587|-1.5156721183587|-1.5156721183587|-1.5156721183587|-1.5156721183587|-1.5379690405317|-1.5530211590603|-1.5597456851354|-1.6313841319471|1.4478191412953|1.4478191412953|1.4478191412953|1.4478191412953|1.4478191412953|1.4478191412953|1.4478191412953|1.4478191412953|1.4478191412953||1.4086879268252|1.3840976970023|1.3295529635555|||-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786|-1.6015638037786
05032|948097|/equities/pro-medicus-ltd|ASX200||224.31654823328|218.71393424168|212.34178094676|212.34178094676|207.62975321667|201.01805634914|198.67839797799|196.94377542938|194.65253052673|193.99726427883|193.1714013295|190.57377552508|188.44502602152|188.43781747345|187.86921486447|187.86921486447|183.54378406587|183.54378406587|182.77260626981|182.77260626981|182.77260626981|182.77260626981|182.77260626981|179.13676143803|179.13676143803|179.13676143803|179.13676143803|179.13676143803|179.13676143803|179.13676143803|179.13676143803|174.9019605442|174.43050785022|174.04013499455|174.04013499455|173.75276074827|173.75276074827|169.8847355889|167.92408727111|167.92408727111|165.62787345716|164.72820548621|164.72820548621|164.72820548621|160.90800348484|159.81387961646|159.81387961646|159.81387961646|159.81387961646|158.31081285914|158.31081285914|157.524230644|155.14042617956|155.14042617956|155.14042617956|155.14042617956|149.80297546562|146.70113636752|146.70113636752|144.27404485035|142.91338184463|140.04097989519|139.74145476562|139.74145476562|138.22685146604|138.22685146604|137.11010896803|137.11010896803|137.11010896803|137.11010896803|137.11010896803|137.10123615398|135.32877571365|135.32877571365|134.93420232424|133.64188526614|128.70487879099|123.60153175263|-138.51717530681|-138.51717530681|-138.51717530681|-138.51717530681|-138.51717530681|-139.0346417051|-146.71682448977|134.62792799657|134.62792799657|129.81214123507|-141.88139588633|-141.88139588633|-141.88139588633|-141.88139588633|-141.88139588633|-141.88139588633|-141.88139588633|-142.2448825549|-143.10236799325|-143.10236799325|-143.10236799325|-143.10236799325|-143.10236799325|-143.10236799325|-143.10236799325|-143.10236799325|-143.10236799325|-143.10236799325|-147.81762337249|131.92813133498|131.92813133498|131.92813133498|131.92813133498|131.92813133498|131.92813133498|131.92813133498|131.03348312665|128.50497606384|126.6966427497|125.18126897591|123.49141004105|122.38489699385|121.19376897836|121.15752400319|117.39780075197|114.14033711888||112.37648236462|111.28091181333|111.28091181333|111.28091181333|111.28091181333|111.28091181333|110.70888504019|110.70888504019|110.70888504019|110.70888504019|110.70888504019|110.70888504019|110.70888504019|110.70888504019|110.70888504019|110.70888504019|110.70888504019|109.21487282637|107.65855111119|107.65855111119|107.65855111119|107.60727574027|106.33975004263|104.51521858129|104.51521858129|104.51521858129|102.28766339449|102.28766339449|102.28766339449|101.85795861514|-111.0434366207||-111.0434366207|-111.0434366207|-111.0434366207|-111.0434366207|-111.0434366207|-111.99715275022|101.35059172229|101.35059172229|101.35059172229|101.35059172229|101.35059172229|98.709540966657|97.746159901782|96.732956107638|96.484905488237|96.484905488237|96.484905488237|||94.736558974831|94.038954908151|91.427731812551|91.174953145997|91.174953145997|91.174953145997|91.174953145997|91.174953145997|91.174953145997|91.174953145997|91.174953145997|91.174953145997|91.062335292467|91.062335292467|91.062335292467|91.062335292467|91.062335292467|91.062335292467|91.062335292467|91.062335292467|89.799820467243|87.280356668112|-100.77712846815|-100.77712846815|-100.77712846815|-100.77712846815|-100.77712846815|-100.77712846815|-100.77712846815|-102.26903307239|-111.91003759481|101.76385344594|101.76385344594|101.76385344594|101.75882036792|101.75882036792|101.75882036792|101.75882036792|101.75882036792|96.415355710044|95.826983733253|95.826983733253|95.736095529217|94.754021908476||94.754021908476|94.754021908476|94.754021908476|94.274467973394|92.451076221116|90.531263256818|90.531263256818|90.15909178555|90.15909178555|-95.431959169108|-95.431959169108|-95.431959169108|-95.431959169108|-95.431959169108|-96.652172955096|90.99229412764|90.99229412764|90.99229412764||90.810858087404|90.810858087404|89.833174313288|||89.40767896305|89.40767896305|89.40767896305|89.40767896305|89.40767896305|89.40767896305
05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE||8.4962304355385|8.4962304355385|8.4962304355385|8.4962304355385|8.4897308470742|8.4897308470742|8.4897308470742|8.4897308470742|8.4897308470742|8.3130338591487|8.2250380430124|8.1217089663503|8.0518992223737|8.0016034903346|8.0016034903346|7.9206705956788|7.836300627957|7.8333895124442|7.7834440412647|7.7834440412647|7.6318753335275|7.6318753335275|7.6318753335275|7.6318753335275|7.6037509279558|7.5047231070541|7.4138589294247|7.3348429370249|7.2138232844449|7.2138232844449|7.2138232844449|7.2138232844449|6.9903592155351|-7.4019962962029|-7.4019962962029|-7.4019962962029|-7.4019962962029|-7.4019962962029|-7.4019962962029|-7.4019962962029|-7.4019962962029|-7.4333290717732|-7.492032411113|7.064404581782|7.064404581782|7.0234624471155|7.0234624471155|6.9544026151726|6.912391531846|6.8981377406143|6.8981377406143|6.837392370792|6.837392370792|6.7282135143233|6.6169039821573|6.5371156109646|6.434017328562|6.4094637545631|6.3752078880712|6.3752078880712|6.3752078880712|6.3752078880712|6.3029726098404|6.3029726098404|6.2524693884701|6.2110772837368|6.0014536720695|6.0014536720695|5.9972573335012|5.9972573335012|-6.3219475288846|-6.3219475288846|-6.3219475288846|-6.3219475288846|-6.3219475288846|-6.3219475288846|-6.3219475288846|-6.3219475288846|-6.3219475288846|-6.3219475288846|-6.3219475288846|-6.3219475288846|-6.3219475288846|-6.3219475288846|-6.3443864208304|5.9871774213007|5.9871774213007|5.972141479617|-6.2184277413398|-6.2184277413398|-6.2184277413398|-6.2184277413398|-6.2184277413398|5.9614712323296|5.9614712323296|5.9614712323296|5.9614712323296|5.9614712323296|5.9614712323296|5.9614712323296|5.9614712323296|5.9614712323296|-6.1443310518116|-6.1443310518116|-6.1443310518116|-6.1443310518116|-6.1443310518116|-6.1443310518116|-6.1443310518116|-6.1443310518116|-6.1443310518116|-6.1443310518116|-6.2725902154545|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729||-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|-6.2925957956729|5.9248854046455|5.9248854046455|5.9248854046455|5.9248854046455|5.9248854046455|5.9029959627542|5.9029959627542|5.9029959627542|5.9029959627542|5.9029959627542|5.9029959627542|5.9029959627542|5.9029959627542|5.8955512519847|5.7883905035666|5.6632117808319|5.52412412569|5.5237488526446|5.4935823571372|5.4935823571372|5.4935823571372|5.4935823571372|5.4935823571372||5.4935823571372|5.4612027419593|-5.8755293967797|-5.8755293967797|-5.8755293967797|-5.8755293967797|-5.8755293967797|5.5245856873454|5.5245856873454|5.5245856873454|5.5245856873454|5.440650793387|5.2498894758505|5.1497209720461|5.1497209720461|5.1497209720461|5.1497209720461|||5.1121897358198|5.0457663953855|-5.4061114151514|-5.4061114151514|-5.4061114151514|-5.4061114151514|-5.4061114151514|-5.4061114151514|-5.4061114151514|-5.4061114151514|-5.4134569255551|-5.4466842443513|-5.4466842443513|-5.4466842443513|-5.4466842443513|-5.4466842443513|-5.4466842443513|-5.5335380800087|-5.542820322019|-5.6020225545898|-5.6258581502719|-5.6405656258612|-5.6405656258612|-5.74770453736|-5.74770453736|-5.9938384776293|5.5552910253364|5.5552910253364|5.5552910253364|5.5552910253364|5.4508786648466|5.427010888665|5.427010888665|5.388900910052|5.3721893522588|5.3721893522588|5.3721893522588|5.3041842834262|5.3041842834262|5.289093959785|5.2328820630979|5.2189281513014|5.2189281513014|5.2090870329316||5.1256522810653|-5.4659889868351|-5.4659889868351|-5.4659889868351|-5.4659889868351|-5.4659889868351|-5.4659889868351|-5.5174627589382|-5.5174627589382|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821||5.2423473122821|5.2423473122821|5.2423473122821|||5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821
05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE||18.902173903486|18.902173903486|18.902173903486|18.902173903486|18.902173903486|18.712138179166|18.517375525747|18.463919379724|18.463919379724|18.209355913282|18.026506621176|17.821118150082|17.55650406748|17.55650406748|17.360067166296|17.360067166296|17.255074489345|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.489611627194|16.312901710506|16.121279847883|15.964852412863|15.964852412863|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.875254222629|15.761424702476|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.638458370303|-16.798287152289|-16.997393488392|-16.997393488392|-16.997393488392|-17.111916325206|-17.111916325206|-17.111916325206|-17.111916325206|-17.111916325206|-17.111916325206|-17.111916325206|-17.111916325206|-17.111916325206|-17.567684886316|-17.625783081236|-17.625783081236|-17.915314907699|17.05658666039|17.05658666039|16.940096340185|-17.795083143775|-17.795083143775|-17.795083143775|-17.795083143775|-17.795110423303|-17.795110423303|-17.795110423303|-17.898562486937|-17.898562486937|-17.93942701346|-17.93942701346|-17.93942701346|-17.93942701346|-17.93942701346|-17.93942701346|-17.93942701346|-17.93942701346|-18.048890596633|-18.048890596633|-18.12432226208|-18.205552962048|-18.205552962048|-18.205552962048|-18.205552962048|-18.643392459798|-18.74265871252|-18.852015173666|-18.852015173666|-18.852015173666|-18.967794908674|17.618685746009|17.618685746009|17.618685746009|17.618685746009|17.618685746009|17.618685746009||17.618685746009|17.350761969679|17.230844228348|17.230844228348|17.230844228348|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.076492565972|-18.117769526224|-18.213077331892|-18.269795729563|-18.269795729563|-18.269795729563|-18.269795729563|-18.269795729563||-18.269795729563|-18.269795729563|-18.269795729563|-18.269795729563|-18.36586575439|-18.36586575439|-18.36586575439|17.375210992677|17.375210992677|17.375210992677|17.375210992677|17.375210992677|17.375210992677|17.375210992677|17.375210992677|17.375210992677|17.375210992677|||17.375210992677|17.189122244366|17.067081076842|17.022867528313|16.736520599119|16.653910873988|16.638022882755|16.638022882755|16.638022882755|16.50175570536|16.50175570536|16.483619044096|16.43834506206|16.43834506206|16.43834506206|16.43834506206|16.43834506206|16.43834506206|16.43834506206|16.43834506206|16.43834506206|16.09566064601|15.959335383133|15.959335383133|15.928475582807|15.928475582807|15.928475582807|15.928475582807|15.928475582807|15.928475582807|15.928475582807|15.928475582807|15.928475582807|15.868862271539|15.688180738281|15.622422012566|15.432413508361|15.380459602084|15.375509800079|15.181678882796|15.181678882796|15.123084808673|15.123084808673|15.123084808673||15.123084808673|14.972511799353|14.972511799353|14.891402014116|14.696280064427|14.613922664681|14.554636554761|14.397853645331|14.397853645331|14.383181207929|14.383181207929|14.383181207929|14.383181207929|14.342979662456|14.141643357318|-15.029920447896|-15.029920447896|-15.029920447896||-15.029920447896|-15.029920447896|-15.029920447896|||-15.029920447896|-15.029920447896|-15.029920447896|-15.029920447896|-15.029920447896|-15.064037650983
05035|14304|/equities/qube-logistics-holdings|ASX200||3.8040636142762|3.8040636142762|3.7911817851631|3.7878478592521|3.7878478592521|3.7352165896061|3.7352165896061|3.7352165896061|3.7177405841221|3.6947117786793|3.6821522247768|3.6821522247768|3.6821522247768|3.6821522247768|-3.8517450844965|-3.8517450844965|-3.8517450844965|-3.8517450844965|-3.8517450844965|-3.8517450844965|-3.8517450844965|-3.8669389790651|-3.870765481432|-3.9017475789953|-3.9017475789953|-3.9172194739369|-3.9580216430059|-3.9608909610896|-3.9608909610896|-4.0016935037595|-4.0016935037595|-4.0016935037595|-4.0016935037595|-4.0016935037595|-4.0016935037595|3.8214203343259|3.8214203343259|3.8214203343259|3.8214203343259|3.8214203343259|3.8214203343259|3.8214203343259|3.8214203343259|3.8214203343259|3.8214203343259|3.8214203343259|3.8214203343259|3.7893559386848|3.7617843206854|3.7489313368114|3.7489313368114|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.711502340024|3.6776609582254|3.6776609582254|3.6776609582254|3.6776609582254|3.6776609582254|3.6776609582254|3.6776609582254|3.6776609582254|3.6776609582254|3.6776609582254|3.6562900325269|3.6356000525654|-3.7900675904716|-3.7900675904716|-3.7900675904716|-3.7900675904716|-3.7900675904716|-3.7900675904716|-3.7900675904716|-3.7900675904716|-3.822019604838|3.6530662367372|3.6530662367372|3.6530662367372|3.6402669097205|3.6402669097205|3.6328910328669|3.6328910328669|3.6328910328669|3.6328910328669|3.6328910328669|3.6328910328669|3.6328910328669|3.6328910328669|3.6120830734139|3.6120830734139|3.6120830734139|3.600647829149|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7046281608952|-3.7251154251638|3.5201357316423|3.5201357316423|3.5201357316423|3.5201357316423|3.5201357316423|3.5201357316423||3.5201357316423|3.5201357316423|3.489039707123|3.4680760496976|3.4680760496976|3.4680760496976|3.4680760496976|3.4680760496976|3.4680760496976|3.4680760496976|3.4323367946275|3.4323367946275|3.4323367946275|3.4323367946275|3.4323367946275|3.4323367946275|3.4323367946275|3.4120409613326|3.4061617269284|3.4061617269284|3.3907352039292|3.3847057763155|3.3605064885943|3.3338960825435|3.3137605777777|3.3137605777777|3.2741784377669|3.1986846815617|3.1986846815617|3.1986846815617|3.1986846815617||3.1986846815617|3.1885386320255|3.1865570695581|3.1865570695581|3.1865570695581|3.1865570695581|3.1865570695581|3.1865570695581|3.1865570695581|3.1865570695581|3.1865570695581|3.1830857763963|3.1830857763963|3.1830857763963|3.1830857763963|3.1830857763963|3.1830857763963|||3.1723175987355|-3.3495248679596|-3.3495248679596|-3.3495248679596|-3.3495248679596|-3.3495248679596|-3.3495248679596|-3.3814164934642|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.2018754548791|3.1807604385122|3.1807604385122|3.1807604385122|3.1807604385122|3.1807604385122|3.1807604385122|3.1807604385122|3.1752893740054|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751||3.1465678796462|3.1465678796462|3.1465678796462|3.1465678796462|3.1349057535919|3.1349057535919|3.1349057535919|3.1349057535919|3.1349057535919|3.1349057535919|3.1349057535919|3.1349057535919|3.1349057535919|3.0996551643297|3.0996551643297|3.0996551643297|3.0996551643297|3.0996551643297||3.0996551643297|3.0907280589126|3.0774756167755|||3.0488618054241|3.0365131076012|3.0266812174225|3.0207045547462|3.0207045547462|3.0207045547462
05036|14307|/equities/ramelius-resources|ASX200||-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2292601236062|-2.2822335305432|-2.2838705714786|-2.3796988211982|-2.3796988211982|-2.3796988211982|-2.5194301056921|2.2903258817001|2.2903258817001|2.2903258817001|2.2903258817001|2.2903258817001|2.2903258817001|2.2903258817001|2.2903258817001|2.2903258817001|2.2903258817001|2.2903258817001|2.2692509775475|2.1883962543309|2.1883962543309|2.1259958381455|2.078050904252|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0478227341114|2.0231363733541|2.0224289685074|2.0224289685074|2.0224289685074|2.0224289685074|2.0224289685074|2.0224289685074|2.0224289685074|2.0224289685074|2.0201241702763|2.0201241702763|2.0201241702763|2.0201241702763|2.0201241702763|2.0201241702763|2.0201241702763|2.0201241702763|2.0201241702763|2.0201241702763|1.9574425478776|1.9574425478776|1.9574425478776|1.9574425478776|1.9574425478776|1.9574425478776|1.9574425478776|1.9574425478776|1.9574425478776|1.9188249265705|1.9098054739673|1.858950565572|1.8460561813198|-1.9805555970632|-1.9805555970632|-1.9805555970632|-2.0092284846265|-2.0288649784148|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.030578255337|-2.0372196280259|-2.0372196280259|-2.0372196280259|-2.0372196280259|-2.0372196280259|-2.0372196280259|-2.0417717919634|-2.0547183013608|-2.0547183013608|-2.0730472884857|-2.0730472884857|-2.0831081097086||-2.1035362616799|-2.1035362616799|-2.1035362616799|-2.1035362616799|-2.1035362616799|-2.1035362616799|-2.1035362616799|-2.1475903653329|1.9567621548391|1.9567621548391|1.9567621548391|1.9567621548391|1.9567621548391|1.9567621548391|1.9380690211959|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.902193432458||1.902193432458|1.902193432458|1.902193432458|1.902193432458|1.8684093614504|1.8498993471911|1.8306318000744|1.8306318000744|1.8306318000744|1.8138743165848|1.8138743165848|1.8138743165848|1.8004159004288|1.7950457356863|1.7950457356863|1.7950457356863|1.6850874252884|||1.6850874252884|1.6281526097289|1.6030862738282|1.5548474061514|1.5548474061514|1.5548474061514|1.4719137999775|1.4687931508225|1.4565953578966|1.4565953578966|1.4565953578966|1.4565953578966|1.4565953578966|1.4565953578966|1.4565953578966|1.4565953578966|1.4565953578966|1.4299669824725|-1.5209341037436|-1.5209341037436|-1.5209341037436|-1.5209341037436|-1.5209341037436|-1.5367088023727|-1.5367088023727|-1.5470375952793|-1.564764002702|-1.5809877092545|-1.6090741346863|-1.6090741346863|-1.6090741346863|-1.6090741346863|-1.6169123890589|-1.6169123890589|-1.6169123890589|-1.6169123890589|-1.6169123890589|-1.6169123890589|-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6235829095141||-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6331476282296|-1.6641016186098|-1.6641016186098|-1.6641016186098|-1.6770573590441|-1.7245082296976|1.6030231374422|1.6030231374422|1.6030231374422|1.6030231374422|1.6030231374422|1.6030231374422||1.6030231374422|1.6030231374422|1.5928034802189|||1.5703372050116|-1.7220687775828|-1.7220687775828|-1.7220687775828|-1.7220687775828|-1.7220687775828
05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH||-39.696231575977|-39.696231575977|-39.696231575977|-39.696231575977|-39.696231575977|-39.696231575977|-39.696231575977|-39.696231575977|-39.696231575977|-39.696231575977|-39.937479571249|-40.076920804874|-40.101023260637|-40.523358627474|-40.582058565329|-40.582058565329|-40.582058565329|-41.28534236717|-41.334823351964|-41.659246371702|-41.818051574976|-42.455056771472|-42.986175546861|40.920273299788|40.920273299788|40.920273299788|40.920273299788|40.920273299788|40.920273299788|40.920273299788|40.920273299788|40.920273299788|40.920273299788|40.920273299788|40.569286506086|40.569286506086|40.469764886863|40.338227691187|40.338227691187|40.11242654525|40.11242654525|40.11242654525|39.377993921718|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.052396534978|-42.386830169954|-42.907588569101|-43.238846450892|-43.238846450892|-43.600384241836|-44.38653808887|-44.691154016998|-45.829061841464|-47.145068221066|-47.910629542639|44.872673891264|44.872673891264|44.872673891264|44.872673891264|44.872673891264|44.872673891264|44.651019223773|44.651019223773|43.390575338562|-46.715562755432|-46.715562755432|-46.715562755432|-46.715562755432|-46.715562755432|-46.892291314697|-47.266990086873|-47.552765525534|-48.374740032305|-48.575131545982|-48.575131545982|-48.575131545982|-48.632599197588|-48.632599197588|-48.632599197588|-48.632599197588|-48.632599197588|-48.632599197588|-48.632599197588|-48.632599197588|-48.632599197588|-48.632599197588|-48.632599197588|-48.632599197588|-48.632599197588|-48.632599197588|-48.632887454785|-48.753233601873|-48.753233601873|-48.753233601873|-48.753233601873|-48.900259735656|-49.213761636751|-49.213761636751|-49.213761636751|-49.213761636751|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498||-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-49.880660440498|-50.215180505176|-51.206076875905|-51.206076875905|-51.206076875905|-51.206076875905|-51.206076875905|-51.846753932348|-52.479171383503|-52.691055337564|-52.691055337564|-52.691055337564|-52.691055337564|-52.691055337564|-52.691055337564|-52.77473690014|-52.77473690014|-52.77473690014|-52.77473690014|-52.77473690014|-52.77473690014|-52.77473690014|-52.77473690014|-52.77473690014|-52.77473690014||-52.77473690014|-52.77473690014|-52.77473690014|-52.77473690014|-53.483040830614|-54.070044646795|-54.429493941792|-54.772214931391|-55.035793562887|-55.959769854013|-56.724426769685|-56.724426769685|-56.724426769685|-56.724426769685|-56.724426769685|-56.724426769685|53.343669368074|||53.343669368074|52.731299348722|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.624919913774|52.55991281245|51.534902294189|50.82044506924|50.202718532269|49.753243001127|49.753243001127|49.753243001127|49.753243001127|49.753243001127|49.753243001127|49.753243001127|49.753243001127|49.753243001127|49.753243001127|49.753243001127|49.258048516538|48.951109475592|48.951109475592|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457||-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-52.240110660426|-52.270121336902|-53.356803206299|50.730716694214|50.730716694214|50.730716694214|50.730716694214|50.730716694214|50.730716694214|50.730716694214|50.730716694214|50.730716694214||49.920794580621|49.586439236714|49.410488244244|||49.219431687669|48.901035522174|48.736705593214|48.024672830486|-50.992621335753|-50.992621335753
05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH||239.84539211163|239.84539211163|239.50377684577|237.16252592916|235.85474309783|233.79526458405|233.79526458405|233.79526458405|233.79526458405|233.79526458405|233.79526458405|227.84751400045|225.35477386349|225.35477386349|223.2474827481|223.2474827481|223.2474827481|222.36330887485|218.8532575522|218.8532575522|218.42248891865|218.42248891865|218.42248891865|218.42248891865|218.42248891865|218.42248891865|216.58737746235|216.58737746235|216.58737746235|214.50764752489|212.72548333714|212.72548333714|212.72548333714|209.90776445148|206.83029176656|204.88641086556|204.88641086556|204.02322341047|199.68843152889|199.68843152889|198.29491846173|198.0099093341|195.25824090101|194.8969264677|-205.68296166408|-205.68296166408|-205.68296166408|-205.68296166408|-207.41717487958|-209.81631339023|-212.24062032644|-213.15180195641|-214.08629293588|-214.08629293588|-214.47180272055|-214.47180272055|-214.47180272055|-214.47180272055|-218.13957561809|-218.13957561809|-218.13957561809|-218.13957561809|-218.13957561809|205.47652904528|205.47652904528|205.47652904528|205.47652904528|205.47652904528|205.38281177964|205.17868301037|203.59257271411|203.59257271411|201.59008866021|200.60991650683|200.60991650683|198.42741374023|195.11045306532|193.03216725818|187.10741023478|-202.63225400654|-202.63225400654|-202.63225400654|-202.63225400654|-204.61527927946|-204.86415867581|-204.86415867581|-204.86415867581|-204.86415867581|-204.86415867581|-204.86415867581|-204.86415867581|-204.86415867581|-206.23350657769|-206.23350657769|-206.23350657769|195.38928997397|195.38928997397|195.38928997397|195.38928997397|194.20310224294|191.94010939862|190.52845271722|189.44385607134|189.44385607134|189.44385607134|189.44385607134|189.44385607134|189.44385607134|189.44385607134|189.44385607134|189.44385607134|189.44385607134|189.44385607134|189.44385607134|187.32177652132|184.18558919442|183.90314681328|183.90314681328|183.90314681328|181.59294602382|181.24216055327|181.22808762343|181.22808762343|181.22808762343||181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|181.22808762343|177.58354605425|177.58354605425|177.58354605425|177.58354605425|-185.32755560609|-185.32755560609|-185.32755560609|-185.32755560609|-185.32755560609|-185.32755560609|-185.32755560609|-185.32755560609|-185.32755560609|-185.32755560609||-185.32755560609|-185.32755560609|-185.32755560609|-185.32755560609|-186.5389384664|-186.90739857867|-186.90739857867|-188.6810026932|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|||-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|-190.47371422798|178.56315391563|178.56315391563|178.56315391563|178.56315391563|178.56315391563|178.56315391563|178.56315391563|178.56315391563|178.56315391563|178.56315391563|178.56315391563|178.25061180634|178.25061180634|178.25061180634|178.25061180634|178.25061180634|178.25061180634|176.56456579149|-191.19584120366|-191.19584120366|-191.19584120366|-191.19584120366|-191.19584120366|-191.19584120366|-191.19584120366|-191.19584120366|177.50380211511|177.50380211511|177.50380211511|177.50380211511|177.50380211511|177.50380211511|177.50380211511|-185.6142001084||-185.6142001084|-185.6142001084|-185.6142001084|-185.6142001084|-185.6142001084|-185.6142001084|-186.38855474539|-186.38855474539|-186.38855474539|-186.38855474539|-186.38855474539|-186.38855474539|-186.38855474539|-186.38855474539|175.20527506608|175.20527506608|175.20527506608|175.20527506608||171.49807835441|170.69564671892|169.27127080911|||166.54141919871|165.90853276395|165.90853276395|162.73726829051|160.04085057046|158.49043006399
05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH||23.97500446951|23.97500446951|23.658338214684|23.638154084736|23.154060318795|23.060167998466|23.060167998466|23.060167998466|23.060167998466|22.836853365537|22.505948866337|-24.479052342339|-24.479052342339|-24.479052342339|-24.479052342339|-24.479052342339|-24.479052342339|-24.479052342339|-24.479052342339|-24.614755523259|-24.614755523259|-24.778062065503|-25.078124691006|-25.796248834394|-26.001387932855|-26.314875023186|-27.087082748744|-28.150092845861|-28.273991855983|-28.321203509846|-28.321203509846|-28.321203509846|-28.321203509846|-28.325621959946|-28.325621959946|-28.391802546471|-28.531447672281|-28.544566006613|-28.544566006613|27.125058223851|27.125058223851|27.125058223851|27.125058223851|27.125058223851|27.125058223851|27.125058223851|27.125058223851|27.125058223851|27.125058223851|27.125058223851|27.095064642305|26.775072736073|26.387859205988|26.377065292759|26.170072149086|25.86454860231|25.86454860231|25.86454860231|25.86454860231|25.86454860231|25.86454860231|25.86454860231|25.86454860231|25.86454860231|25.765054295027|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.647922192784|-27.657692232366|-27.843546327215|-28.097830172227|-28.419255119614|26.195796217384|26.195796217384|26.00699489852|25.818636261635|25.818636261635|25.5012637633|25.255324589607|25.255324589607|24.877305069894|24.595222411619|24.595222411619|24.595222411619|24.434135792505|-25.529719882635|-25.529719882635|-25.529719882635|-25.529719882635|-25.529719882635|-25.657863611826|-25.657863611826|-25.849847787893|-25.914380278456|-25.914380278456|-26.131255483481|-26.480284107893|-26.61430186839|-26.61430186839|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718||-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.661432408718|-26.772702375416|-27.01845939778|-27.01845939778|-27.04346831226|-27.04346831226|-27.489964303966|-27.657178619757|-27.657178619757|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032||-28.154140794032|-28.154140794032|-28.154140794032|-28.154140794032|-28.406162140979|-28.406162140979|-28.651568384318|26.533585152374|26.533585152374|26.533585152374|26.533585152374|26.524160440049|26.524160440049|26.524160440049|26.524160440049|26.524160440049|26.524160440049|||26.524160440049|26.316543658358|26.316543658358|26.316543658358|26.272381793515|26.272381793515|26.272381793515|26.272381793515|26.272381793515|26.272381793515|26.272381793515|26.266831379284|26.266831379284|26.266831379284|26.266831379284|25.751478704203|25.654420888411|25.498681011872|25.498681011872|25.498681011872|25.498681011872|25.498681011872|24.561311553007|22.96145812459|22.629953823567|22.479948849679|22.286053175397|22.187959466717|22.187959466717|22.187959466717|22.187959466717|21.712241312469|21.712241312469|21.712241312469|21.475823981459|21.421707140043|21.421707140043|21.421707140043|21.421707140043|21.421707140043|21.421707140043|21.421707140043|21.421707140043|21.421707140043||21.421707140043|21.421707140043|21.421707140043|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092||21.061185308221|20.961773851369|20.961773851369|||20.961773851369|20.961773851369|20.961773851369|20.671415305639|20.378795809773|20.374217451974
05040|32462|/equities/regis-resources-ltd|ASX200||-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.6613260467322|-2.7003623069957|-2.7381935986422|-2.7381935986422|-2.7381935986422|-2.7381935986422|2.5475504879608|2.5475504879608|2.5475504879608|2.5475504879608|2.5475504879608|2.5475504879608|2.5475504879608|2.5475504879608|2.5475504879608|2.5254326769911|2.5254326769911|2.4999252766594|2.4721391962883|2.4023768026428|2.34347439682|2.270527001614|2.1566966334919|2.0402185298712|1.9752427314952|1.8859232269898|1.8859232269898|1.8859232269898|1.8859232269898|1.8859232269898|1.8859232269898|1.8859232269898|1.8859232269898|1.8859232269898|1.8859232269898|1.8859232269898|1.8621546344522|1.8621546344522|1.8621546344522|1.8266995832394|1.7892621808841|1.7892621808841|1.7892621808841|1.7861246724476|1.7326385400416|1.6978015172246|1.6978015172246|1.6978015172246|1.6978015172246|1.6978015172246|1.6978015172246|1.6978015172246|1.6978015172246|1.6978015172246|1.6978015172246|1.6629030814587|1.6629030814587|1.6575964523464|1.6575964523464|1.5730512062597|1.5730512062597|1.5540846431573|-1.7333251852613|-1.7333251852613|-1.7333251852613|-1.7333251852613|-1.7333251852613|-1.7333251852613|-1.7333251852613|-1.7333251852613|-1.7333251852613|-1.7511421810969|-1.7511421810969|-1.7977968930518|-1.8247155526755|-1.8247155526755|-1.8247155526755|-1.8247155526755|-1.8580173297589|-1.8627970068394|-1.9540799887907|1.8460587610761|1.8460587610761|1.8460587610761|1.8460587610761|1.8460587610761|1.8460587610761|1.8039798572448|1.8039798572448|1.8039798572448|-1.8973304637535|-1.8973304637535|-1.8973304637535|-1.8973304637535|-1.8973304637535|-1.8973304637535|-1.8973304637535|-1.8988030732246|-1.8988030732246|-1.9079359174476|-1.9079359174476|-1.9119113928055|-1.9119113928055|-1.9119113928055|-1.9119113928055|-1.9119113928055|-1.9119113928055|-1.9215682221757|-1.9321830185973|-1.9321830185973|-1.9649790447832|-1.9649790447832|-1.9730838959383||-1.9730838959383|-1.9730838959383|-1.9730838959383|-2.0109265981965|-2.0307517381567|-2.0541686186149|-2.0635206378118|-2.1138211664534|-2.1138211664534|-2.1138211664534|-2.1225790907913|-2.2208926011927|-2.2208926011927|-2.2208926011927|-2.2208926011927|-2.2208926011927|-2.2562563436275|-2.2562563436275|-2.2566736955384|-2.2801301389683|-2.2801301389683|-2.2801301389683|-2.2801301389683|-2.2801301389683|-2.2801301389683|-2.3001445034862|2.0773745937321|2.0773745937321|2.0773745937321|2.0773745937321|2.0773745937321||2.0773745937321|2.0773745937321|2.0773745937321|2.0773745937321|2.0393051221606|1.9822498043538|1.9822498043538|1.9822498043538|1.9691663141781|1.9291925161211|1.9291925161211|1.9291925161211|1.9221584762829|1.870235503731|-2.0203432159614|-2.0203432159614|||-2.0203432159614|-2.0203432159614|-2.0203432159614|-2.0203432159614|-2.0203432159614|-2.0203432159614|-2.0203432159614|-2.0203432159614|-2.0503813643137|1.8472412064427|1.8472412064427|1.8472412064427|1.8472412064427|1.8472412064427|1.8472412064427|1.8472412064427|1.8472412064427|1.8472412064427|1.8472412064427|-1.9843158554647|-1.9843158554647|-1.9843158554647|-2.0061306393703|-2.0061306393703|-2.0230617563548|-2.0393663724046|-2.0393663724046|-2.1027682644108|-2.1208535744061|-2.1395452325874|-2.1395452325874|-2.1395452325874|-2.1395452325874|-2.1395452325874|-2.1395452325874|-2.1467168999307|-2.1607965244842|-2.1608907369419|-2.1608907369419|-2.2073785958074|-2.2135229387135|-2.2135229387135|2.0362074689261|2.0362074689261|2.0362074689261||2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261||2.0362074689261|2.0362074689261|2.0149526812624|||2.0085585622866|1.9778428374483|1.976492106777|1.8938800624803|1.8906236126338|1.8906236126338
05041|977693|/equities/reliance-worldwide-corporation|ASX200||5.1759177031954|5.1759177031954|5.1739678318445|5.1739678318445|5.1739678318445|5.1739678318445|5.1739678318445|5.1739678318445|5.1739678318445|-5.5133141209716|-5.5133141209716|-5.5133141209716|-5.5133141209716|-5.516240477812|-5.516240477812|-5.516240477812|-5.516240477812|-5.516240477812|-5.516240477812|-5.516240477812|-5.516240477812|-5.6072116960549|-5.6107905826595|-5.7275449922379|-5.7389388007915|-5.9160434055103|-6.0029437678421|-6.0029437678421|-6.0029437678421|-6.0029437678421|-6.0029437678421|-6.0029437678421|-6.0029437678421|-6.0029437678421|-6.0029437678421|-6.0282144596336|-6.0282144596336|-6.0282144596336|-6.0369050293231|-6.0593388112677|-6.0742655365879|-6.1189693542683|-6.1189693542683|5.7597591560993|5.7597591560993|5.7597591560993|5.7597591560993|5.7597591560993|5.7597591560993|5.7597591560993|5.7597591560993|5.5736214498584|5.4884682871572|5.4510759223028|5.4103624145768|5.2987358614893|5.2363734030162|5.1612479447694|5.1066644455958|5.0633240372736|5.0633240372736|5.0633240372736|5.0633240372736|5.0633240372736|5.0003600551904|4.9742888029219|4.8836542297073|4.8596157948914|4.8490175583564|4.8141865574213|4.7463181375234|4.7128642254526|4.7128642254526|4.7128642254526|-4.9782480666901|-4.9782480666901|-4.9782480666901|-4.9782480666901|-4.9782480666901|-4.9913867259319|-5.0232076141895|-5.060230649584|-5.1331423802215|-5.1331423802215|-5.1331423802215|4.8498858499137|4.8498858499137|4.7870953400496|4.6984392359923|4.6949324028438|4.6165915216279|4.6073545865169|4.6073545865169|4.6073545865169|4.5854935216467|4.5854935216467|4.5854935216467|4.553603654389|4.2856709485633|-4.6625906880963|-4.6625906880963|-4.6625906880963|-4.6625906880963|-4.6660998525281|-4.6660998525281|-4.7173332309347|-4.7427570789956|-4.7427570789956|-4.7647300263138|-4.8041443581815|-4.8688299646423|-4.8688299646423|-4.8688299646423|-4.9135197973997|-4.9135197973997|-4.9135197973997|-4.9135197973997|-5.0011332406767|-5.0752877176259|-5.0752877176259|-5.1319862670869|-5.14440914376|-5.14440914376|-5.14440914376||-5.14440914376|-5.14440914376|-5.14440914376|-5.14440914376|-5.14440914376|-5.14440914376|-5.14440914376|-5.14440914376|-5.1693429804932|-5.1693429804932|-5.1693429804932|-5.1693429804932|-5.1693429804932|-5.2292697536825|-5.2900367531099|-5.2900367531099|-5.2900367531099|-5.2900367531099|-5.2900367531099|-5.2900367531099|-5.3239651002165|-5.3239651002165|-5.3468279572667|-5.3468279572667|-5.3468279572667|-5.3745311070748|-5.4239234183969|-5.4540815325514|-5.4824566366387|-5.4824566366387|-5.4824566366387||-5.4824566366387|-5.4824566366387|-5.4824566366387|-5.4824566366387|-5.571618318791|-5.6247451337703|-5.6247451337703|-5.7563833696454|5.4171813847523|5.4171813847523|5.4171813847523|5.4171813847523|5.4171813847523|5.4171813847523|5.4171813847523|5.4171813847523|5.4171813847523|||5.4171813847523|5.4171813847523|5.4171813847523|5.4171813847523|5.3376929732876|5.3376929732876|5.3005501774022|5.3005501774022|5.3005501774022|5.3005501774022|5.3005501774022|5.2319940561997|5.2319940561997|5.2319940561997|5.2319940561997|5.1786044433103|5.0902161392871|5.0902161392871|5.0902161392871|5.0902161392871|4.8929037204999|4.8929037204999|4.8929037204999|4.8929037204999|4.8929037204999|4.8151709626801|4.6690787817248|4.6009205740037|4.2599119788345|4.1827307402273|4.1827307402273|-4.421700177941|-4.421700177941|-4.421700177941|-4.421700177941|-4.421700177941|-4.421700177941|-4.421700177941|-4.428549594822|-4.428549594822|-4.428549594822|-4.428549594822|-4.428549594822|-4.428549594822||4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.152211940073|4.1323483078071|4.1323483078071|4.1323483078071|4.1323483078071|4.1323483078071|4.1323483078071|4.1323483078071||4.1153871315926|4.1087635378274|4.0986259359158|||4.077778070772|4.077778070772|4.077778070772|4.077778070772|4.077778070772|4.0525310498744
05042|8610|/equities/resmed-inc.|ASX200||36.797221365174|36.766357623427|36.690688111273|36.690688111273|-37.940503099019|-37.940503099019|-37.940503099019|-37.940503099019|-37.940503099019|-37.940503099019|-37.940503099019|-38.415001951384|-38.677725777589|-38.677725777589|-38.677725777589|-38.677725777589|-38.677725777589|-38.677725777589|-38.677725777589|-38.690957463773|-38.690957463773|-38.93550937815|37.079713303754|37.079713303754|37.079713303754|36.572459599386|34.833152401047|34.833152401047|34.833152401047|34.833152401047|34.545394833331|34.545394833331|34.545394833331|34.545394833331|-35.881601713068|-35.881601713068|-35.881601713068|-35.881601713068|-35.881601713068|-36.031224142585|-36.303026502964|-36.367252899141|-36.45103465313|-36.45103465313|-36.45103465313|-36.775593346957|-36.918508183468|-36.918508183468|-36.918508183468|-36.918508183468|-36.918508183468|-36.918508183468|-38.188343723073|36.418543118692|36.418543118692|36.418543118692|36.418543118692|36.418543118692|35.854492684709|35.199991778651|35.020545513673|34.926352480365|34.926352480365|34.537531839125|34.537531839125|34.250037072226|33.93059568728|33.695106403971|32.559959503784|32.559959503784|32.559959503784|32.559959503784|32.559959503784|32.559959503784|32.499581674458|32.499581674458|31.799534218975|31.303927096469|31.274972731512|31.274972731512|31.274972731512|31.274972731512|31.274972731512|31.029163651311|31.029163651311|30.818969473234|30.818969473234|30.562467505525|30.102519393601|30.102519393601|30.102519393601|30.102519393601|30.035299381325|29.909777094599|29.214666969324|29.214666969324|29.214666969324|29.204073727952|28.997860498811|28.799844180639|-29.969957142952|-29.969957142952|-29.969957142952|-30.117736143248|-30.117736143248|-30.117736143248|-30.117736143248|-30.117736143248|-30.117736143248|-30.117736143248|-30.117736143248|-30.117736143248|-30.117736143248|-30.203040010815|-30.480044028367|-32.289302917451|-32.289302917451|-32.289302917451|-32.289302917451|-32.289302917451|-32.289302917451|-32.289302917451|-32.289302917451|-32.289302917451||-32.289302917451|-32.289302917451|-32.289302917451|-32.289302917451|-32.363756169304|-32.363756169304|-32.363756169304|-32.616117995563|-33.226242005365|31.712609722758|31.712609722758|31.712609722758|31.709832079093|31.709832079093|31.709832079093|31.709832079093|31.709832079093|31.459573292348|31.459573292348|31.459573292348|31.459573292348|31.459573292348|31.459573292348|31.459573292348|31.459573292348|31.459573292348|31.355635457142|31.149597385309|31.025107095398|30.987340818685|29.272602278703||-29.22974856296|-29.22974856296|-29.22974856296|-29.22974856296|-29.22974856296|-29.813886833342|-29.813886833342|-29.813886833342|-29.813886833342|-29.813886833342|-29.813886833342|-29.813886833342|-29.813886833342|-29.813886833342|-30.03876241065|-30.131402792941|28.830427740815|||28.830427740815|28.401586531271|28.297020698611|28.297020698611|28.213912408687|28.165456790767|27.923286247079|27.702540291486|27.691364376685|27.691364376685|27.691364376685|27.691364376685|27.645327426307|27.645327426307|27.645327426307|26.977586164863|-28.161802155225|-28.161802155225|-28.161802155225|-28.161802155225|-28.263113293878|-28.773138586083|-28.773138586083|-28.773138586083|-28.773138586083|-28.773138586083|-28.80404256825|-28.870046869962|-28.888385843401|-29.015111865827|-29.015111865827|-29.015111865827|-29.362902153674|-29.545724538899|28.215580768436|28.215580768436|28.215580768436|28.215580768436|28.215580768436|28.201200082402|27.807722703726|27.68135848764|27.559287132195|27.398652462354||27.097393040515|25.872583371446|25.872583371446|25.433771317974|25.433771317974|25.433771317974|25.433771317974|25.433771317974|25.433771317974|25.433771317974|25.433771317974|25.433771317974|24.916969292445|-25.756078954527|-25.756078954527|-25.756078954527|24.922740170825|24.922740170825||24.922740170825|24.922740170825|24.922740170825|||24.922740170825|24.922740170825|24.922740170825|24.922740170825|24.922740170825|24.922740170825
05043|8616|/equities/resolute-mining|ASX200||-0.52214692960623|-0.52214692960623|-0.52214692960623|-0.52502436748746|-0.53224929462542|-0.53343433669008|-0.53343433669008|-0.53343433669008|-0.53343433669008|-0.53343433669008||-0.57353815525546|-0.59587572779672|-0.60097302790501|-0.65316447942365|-0.79712721075072|-0.80430801671362|-0.8556200217496|-0.8645778045931|-0.88564202695848|-0.89807448353769|0.79597683712788|0.79597683712788|0.79597683712788|0.79597683712788|0.79597683712788|0.79597683712788|0.79597683712788|0.78778003597636|0.78778003597636|0.75170003533782|0.74466672275267|0.72129636046845|0.68338484165357|0.66542759865838|0.66363492796691|0.66363492796691|0.66363492796691|0.66363492796691|0.66363492796691|0.66363492796691|0.66363492796691|0.66363492796691|0.66363492796691|0.66363492796691|0.66363492796691|0.6576499165194|0.65527720941135|0.65527720941135|0.65527720941135|0.65527720941135|0.65527720941135|0.65527720941135|0.65527720941135|0.65527720941135|0.63197465950724|0.60901000774844|0.60901000774844|0.60901000774844|0.60901000774844|0.60901000774844|0.60901000774844|0.60901000774844|0.60901000774844|0.60901000774844|0.60901000774844|0.60901000774844|0.60901000774844|0.60849089075483|0.60849089075483|0.60849089075483|0.60849089075483|0.60554542860893|0.59921714024971|0.59510237262459|-0.67737030408783|-0.67737030408783|-0.67737030408783|-0.67737030408783|-0.67737030408783|-0.67737030408783|-0.67737030408783|-0.68146003325109|-0.68146003325109|-0.68146003325109|-0.68146003325109|-0.68146003325109|-0.68146003325109|-0.68146003325109|-0.68146003325109|-0.68146003325109|0.6137081916078|0.6137081916078|0.6137081916078|0.6137081916078|0.6137081916078|0.6137081916078|0.6137081916078|0.59370352768723|0.58508727444348|0.57009696842495|0.55481665901455|0.55481665901455|0.55481665901455|0.55481665901455|0.52312961410718|0.5106995656671|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.56216395175231|-0.58129326806877|-0.59268699207145|0.51996419496707|0.51996419496707|0.51996419496707||0.51996419496707|0.49820750313922|0.49820750313922|0.49820750313922|0.49820750313922|0.49820750313922|0.49820750313922|0.49820750313922|0.48150474210172|0.48150474210172|0.48150474210172|0.48150474210172|0.48150474210172|0.44306084601514|0.43201204073024|0.42371858597038|0.42371858597038|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554|-0.47119642017554||-0.47605158022456|-0.47811287234682|-0.49998651655138|-0.505754964607|-0.505754964607|-0.50806109172|-0.52062341915119|0.43745565265358|0.43745565265358|0.42350227595193|0.42350227595193|0.42350227595193|0.41750253804108|0.40469447983367|0.40469447983367|0.39132721736545|0.38453023648388|||0.36114470899245|0.34532594352434|0.34532594352434|0.34532594352434|0.34532594352434|0.34532594352434|0.33981560436955|0.33981560436955|0.33981560436955|0.33981560436955|0.33981560436955|0.33981560436955|0.33981560436955|0.33981560436955|0.33981560436955|0.33479512530423|-0.37666406994961|-0.37666406994961|-0.37666406994961|-0.37666406994961|-0.37666406994961|-0.38146799773226|-0.38146799773226|-0.39080925598862|-0.39080925598862|-0.39312139832446|-0.39997840110036|-0.39997840110036|-0.39997840110036|-0.39997840110036|-0.39997840110036|-0.39997840110036|-0.4175504849351|-0.4175504849351|-0.4221394195597|-0.42282157251845|-0.42282157251845|-0.42282157251845|-0.43507951011934|-0.44711784668841|-0.44711784668841|-0.44711784668841|-0.44711784668841|-0.44711784668841||-0.44711784668841|-0.44711784668841|-0.44711784668841|-0.4471273049107|-0.4471273049107|-0.4471273049107|-0.4471273049107|-0.453972432179|-0.453972432179|-0.453972432179|-0.453972432179|0.40888773929403|0.40888773929403|0.40888773929403|0.40888773929403|0.40888773929403|0.40888773929403|0.40888773929403||0.40888773929403|0.40888773929403|0.39859013585439|||0.39859013585439|0.39859013585439|0.39859013585439|0.39511265589816|0.39511265589816|0.39511265589816
05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE||-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-121.31038848139|-122.4959868455|-122.65720908113|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-124.97874732861|-126.22193967908|-126.50492200202|-126.50492200202|-126.50492200202|-128.60665790826|-128.60665790826|-128.60665790826|-128.60665790826|-128.60665790826|-128.60665790826|-128.60665790826|-130.53962127135|-130.7166870254|122.05328935659|122.05328935659|122.05328935659|122.05328935659|122.05328935659|118.49198271474|114.94331663671|111.9578467323|107.27205350152|107.11407961953|107.11407961953|106.3936835952|-112.55695969514|-112.55695969514|-112.55695969514|-112.55695969514|-112.55695969514|-112.55695969514|-112.55695969514|-112.55695969514|-112.55695969514|-112.55695969514|-112.55695969514|-115.38773151958|-116.33025780347|-116.55828467302|-116.55828467302|-117.17671546332|-117.17671546332|-117.17671546332|-117.17671546332|-117.17671546332|-117.17671546332|-117.17671546332|-117.17671546332|-117.23106553074|-117.23106553074|-121.53729435599|113.59211623649|113.59211623649|113.59211623649|113.59211623649|113.59211623649|113.59211623649|113.59211623649|113.59211623649|113.59211623649|-119.001228424|-119.001228424|-119.001228424|-119.001228424|-119.001228424|-119.28969711296|-119.43407482562|-119.43407482562|-119.77841445536|-121.67435064945|-123.10594548819|-123.79938199385|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.51821811363|-124.79923604108|-124.79923604108|-124.79923604108|-124.79923604108|-125.36998254035|-126.23275927674|-127.14917648249|-127.42685962179|-129.37817801876||-130.57163807692|-130.57163807692|-131.72626576757|-133.779239266|-133.779239266|-133.779239266|-133.779239266|-135.46276388442|130.51615704334|130.51615704334|130.51615704334|130.51615704334|130.51615704334|129.72873034051|129.72873034051|126.53192090514|125.4854701302|125.4854701302|125.4854701302|125.4854701302|125.4854701302|125.4854701302|125.4854701302|125.4854701302|124.5017676875|124.5017676875|124.5017676875|124.5017676875|124.5017676875|124.5017676875|124.5017676875||124.5017676875|124.5017676875|124.5017676875|124.5017676875|124.5017676875|124.5017676875|124.5017676875|124.5017676875|121.68141084744|121.39101225616|121.03556364644|119.93062844396|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|||-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-123.16587218464|-124.61596678827|-127.44385315681|-127.80928142098|-129.08172104303|-129.08172104303|-129.08172104303|-129.08172104303|-129.08172104303|-129.08172104303|-129.08172104303|-130.519413762|-131.52546395715|-131.55106957153|-132.23063270467|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.82037489992|126.82037489992|126.82037489992|126.22429893393||125.01421957964|-132.29530692301|-132.29530692301|-132.29530692301|-132.29530692301|-132.29530692301|-133.18741357132|-133.18741357132|-134.09879787547|-134.41514394438|-134.41514394438|-135.6812790517|130.56716259887|130.56716259887|130.56716259887|130.56716259887|130.56716259887|130.56716259887||130.56716259887|130.56716259887|129.82129530299|||129.00115642932|128.53334031757|128.53334031757|128.08149195441|127.11832185066|126.82590723343
05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE||-6.9311794520143|-6.979161799717|-6.979161799717|-6.979161799717|-6.979161799717|-6.979161799717|-6.979161799717|-6.979161799717|-6.979161799717|-6.979161799717|-6.979161799717|-6.979161799717|-6.979161799717|-7.0474808396821|-7.0474808396821|-7.0474808396821|-7.0474808396821|-7.0474808396821|-7.0910431513904|-7.0910431513904|-7.0910431513904|-7.1122704755066|-7.1147449823218|-7.1530497970402|-7.1981109449399|-7.2595196973557|-7.2595196973557|-7.2705772730239|-7.2973083492261|-7.3067385615809|-7.3067385615809|-7.3582269926993|-7.3582269926993|6.9735955882012|6.9735955882012|6.9735955882012|6.9735955882012|6.9735955882012|6.9735955882012|6.9498286962443|6.8950874540467|-7.2415809002575|-7.2415809002575|-7.2415809002575|-7.2415809002575|-7.2415809002575|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.2801986410082|-7.3003380389199|-7.3003380389199|-7.4192642736419|-7.4375160588141|-7.5116842734941|-7.673416641915|-7.673416641915|-7.673416641915|-7.673416641915|-7.7262574235928|-7.7262574235928|-7.7262574235928|-7.8880637531293|-7.9439598592137|-8.0061482445243|-8.0061482445243|-8.0061482445243|-8.0061482445243|-8.0061482445243|-8.0061482445243|-8.0061482445243|-8.0061482445243|-8.0061482445243|-8.0061482445243|-8.0061482445243|-8.0061482445243|-8.0061482445243|-8.0936809120924|-8.0936809120924|-8.0936809120924|-8.0936809120924|-8.0936809120924|-8.0936809120924|-8.0938118893075|7.7495811907601|7.7495811907601|7.7495811907601|7.7495811907601|7.7495811907601|7.7345346574597|7.716988006262|7.716988006262|7.716988006262|7.716988006262|7.716988006262|7.716988006262|7.716988006262|7.716988006262|7.716988006262|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7091377333005|-7.7418196284329|-7.8142441206018|-7.8440876910199|-7.8440876910199|-7.8440876910199||-7.8440876910199|-7.8440876910199|-7.8440876910199|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.8739035054973|-7.9053439766453|-7.9053439766453|-8.0135534093657|7.5719618816526|7.5719618816526|7.5719618816526||7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5719618816526|7.5360688919658|7.4906321890746|7.4451466807165|||7.3815519554127|7.2954961408201|7.2954961408201|7.2230513216195|-7.5036488923127|-7.5036488923127|-7.5036488923127|-7.5036488923127|-7.5036488923127|-7.5036488923127|-7.5036488923127|-7.5036488923127|-7.515165213379|-7.5370444341505|-7.5370444341505|-7.5370444341505|-7.5370444341505|-7.5370444341505|-7.5370444341505|-7.5370444341505|-7.5370444341505|-7.5370444341505|-7.5614381414877|-7.6077091541806|-7.7685379688358|-7.7685379688358|-7.7685379688358|-7.7914310764842|-7.8064212013573|-7.8064212013573|-7.8064212013573|-7.8143570609987|-7.8526630691172|-7.8526630691172|-7.9090702060728|-7.9423000551891|-7.9553524252222|7.4460793693516|7.4460793693516|7.4460793693516|7.4270337738432|7.4270337738432|7.4270337738432|7.4270337738432||7.3000373219823|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2785932260269|7.2785932260269|7.2785932260269||7.2699608515214|7.2699608515214|7.2588455357497|||7.2322605114014|7.2322605114014|7.2322605114014|7.2203523294463|7.2203523294463|7.1887247183074
05046|102935|/equities/scentre|ASX200/EAFAVALUE||3.5440061287073|3.5440061287073|3.5297289640801|3.5099766686114|3.4596963673336|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.5998436412199|-3.639764015546|-3.639764015546|-3.639764015546|-3.639764015546|-3.6673629473641|-3.6673629473641|-3.6948477108164|-3.7084419681941|-3.7318799180361|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.751866817985|-3.7701329650676|-3.7701329650676|-3.7701329650676|-3.8284811644858|3.6308863190657|3.6308863190657|3.6308863190657|3.6308863190657|3.6308863190657|3.6308863190657|3.6308863190657|3.6308863190657|3.5587626064095|3.5497362176879|3.5308180164743|3.5003533574662|3.4251148273239|3.3879052322981|3.367116932723|3.3240188411574|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5297232821047|-3.5350287213811|-3.5350287213811|-3.540031938077|3.3321826993671|3.3321826993671|3.2557586099535|3.2011205251383|3.1937450628995|3.1724946213562|3.1559108404744|3.1559108404744|3.1559108404744|3.1559108404744|3.1559108404744|3.1559108404744|3.1559108404744|3.1135121350408|3.1105689213144|3.101743239547|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342||-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2471837212342|-3.2760374998271|-3.2940987982899|-3.2940987982899|-3.2940987982899|-3.2940987982899|-3.2940987982899|-3.2940987982899|-3.2940987982899|-3.2940987982899|-3.2940987982899|-3.2940987982899|-3.2940987982899|-3.2989986647666|-3.3018040351154|-3.3018040351154|-3.3018040351154|-3.3018040351154|-3.3018040351154|-3.3018040351154|-3.3018040351154|-3.3018040351154|-3.3018040351154|-3.3018040351154|-3.3018040351154||-3.3133163702887|-3.3133163702887|-3.3133163702887|-3.3133163702887|-3.3147732873515|-3.3147732873515|-3.3219702530521|-3.3863557763251|-3.4153953202734|3.2373314225695|3.2373314225695|3.2373314225695|3.2373314225695|3.2373314225695|3.2373314225695|3.2373314225695|3.2373314225695|||3.2373314225695|3.2217030553036|3.2217030553036|3.2217030553036|3.2038367487781|3.1753741610704|3.1268047214281|3.1257850728462|3.1257850728462|3.1257850728462|3.1257850728462|3.1147611894022|3.103901377189|3.0768347877793|3.0687054151222|3.0174504909167|3.0110560824749|2.9878400884599|2.981488965455|-3.1931475505378|-3.1931475505378|-3.1931475505378|-3.1931475505378|-3.1931475505378|-3.1931475505378|-3.1931475505378|-3.1931475505378|-3.1931475505378|2.9896996766716|2.9896996766716|2.9896996766716|2.9896996766716|2.9896996766716|2.9774439500868|2.9627155779798|2.9599618778184|2.9366242869645|2.902893342047|2.902893342047|2.902893342047|2.8771037276907|2.8451152704737|-2.9991642524021|-2.9991642524021||-2.9991642524021|-2.9991642524021|-2.9991642524021|-2.9991642524021|-2.9991642524021|-2.9991642524021|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086||2.829280534737|2.8217006296501|2.800500747295|||2.7771614720445|2.7771614720445|2.7762217808897|2.7762217808897|2.7762217808897|2.7762217808897
05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH||24.975206402815|24.975206402815|24.975206402815|24.975206402815|24.975206402815|24.975206402815|24.915784230802|24.801428122624|24.123960489904|24.123960489904|24.123960489904|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.953068028817|23.929564848596|23.929564848596|23.929564848596|23.929564848596|23.929564848596|23.929564848596|23.929564848596|23.929564848596|23.876737902622|23.67582815008|23.67582815008|23.67582815008|23.495363636333|23.403962026082|23.403962026082|23.403962026082|23.403962026082|23.403962026082|23.403962026082|23.403962026082|23.096347793432|22.728719164367|22.493576501735|22.456195909588|22.2785514006|21.630056713354|21.385619532545|21.357554672743|21.357554672743|21.357554672743|21.357554672743|21.314783373619|21.314783373619|21.314783373619|21.314783373619|21.314783373619|21.314783373619|21.314783373619|21.314783373619|21.314783373619|21.314783373619|21.314783373619|21.314783373619|20.78476004153|-22.61336188764|-22.61336188764|-22.61336188764|-22.61336188764|-22.61336188764|-22.61336188764|-22.61336188764|-22.61336188764|20.491798915021|20.491798915021|20.491798915021|20.491798915021|20.491798915021|20.491798915021|20.491798915021|20.491798915021|20.491798915021|20.005546973106|20.005546973106|20.005546973106|20.005546973106|20.005546973106|20.005546973106|20.005546973106|20.005546973106|20.005546973106|20.005546973106|20.005546973106|20.005546973106|19.675052137239|-21.068727557574|-21.068727557574|-21.068727557574|-21.24219837974|-21.524941559086|-21.623825094711|-21.762582590857|-22.076759023444|-22.396398194384|-22.410998485432|-22.834072028102|-22.834072028102|-23.244246812332|-23.400828833567|-23.677135638233|22.075487241312|22.075487241312|22.075487241312|22.075487241312|22.075487241312|22.075487241312|22.075487241312|21.967546165335|21.967546165335||21.967546165335|21.967546165335|21.967546165335|-23.689094911508|-23.689094911508|-23.689094911508|-23.689094911508|-23.689094911508|-23.931494591956|-24.017216971985|-24.084885935971|-24.084885935971|-24.084885935971|-24.084885935971|-24.084885935971|-24.084885935971|-24.34275984493|-24.34275984493|-24.523622986642|-24.794303466841|-24.968114166308|-25.050822696624|-25.050822696624|-25.050822696624|-25.050822696624|-25.050822696624|-25.050822696624|-25.050822696624|-25.050822696624|-25.050822696624|-25.050822696624||-25.050822696624|-25.050822696624|-25.050822696624|-25.050822696624|-25.567581240268|-25.807881630061|-25.807881630061|-25.807881630061|-25.807881630061|-25.807881630061|-25.807881630061|-25.807881630061|-25.807881630061|-25.807881630061|-25.807881630061|-25.807881630061|-26.45602984765|||-26.45602984765|-26.45602984765|-26.622810526456|25.041126311263|25.041126311263|25.041126311263|25.041126311263|25.041126311263|25.041126311263|25.041126311263|25.041126311263|25.041126311263|24.909015320566|24.909015320566|24.909015320566|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|-27.073085924259|25.316571398718|25.316571398718|24.925078997064|24.692308886237|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656||-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.389214674865|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464||25.120811777492|25.077568828154|25.002853829649|||24.649837024771|24.453625982881|24.453625982881|23.887639277379|23.588487882526|23.527765242161
05048|8626|/equities/seven-network|ASX200||46.792269565878|46.792269565878|46.792269565878|46.239743817976|45.421938168926|44.595485091124|44.589984655286|44.529981136217|44.154854244526|44.154854244526|43.28206067012|42.647843095177|42.28708987927|42.28708987927|41.970789705966|41.970789705966|40.974210725066|-43.405647521378|-43.405647521378|-43.405647521378|-43.405647521378|-43.531323721823|-43.531323721823|-43.777581218014|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.610309936958|41.410897522455|41.145712363038|41.145712363038|41.145712363038|41.145712363038|41.145712363038|41.145712363038|41.145712363038|41.145712363038|41.145712363038|41.065791116063|41.040090178026|41.040090178026|41.040090178026|40.481765109713|40.44307256453|40.240358837366|40.167619607978|39.48846551901|39.115578005301|39.115578005301|39.115578005301|39.115578005301|39.115578005301|39.115578005301|39.115578005301|39.115578005301|38.776754085209|38.676394029884|38.16599289182|37.651660243706|37.563408241394|37.563408241394|36.566009267307|36.107233400849|36.102622612174|36.102622612174|36.102622612174|36.102622612174|35.540137405589|35.227931044052|-38.907297534468|-39.22697239099|-39.22697239099|-39.323492333984|-39.323492333984|-39.323492333984|-39.323492333984|36.977479066261|36.977479066261|36.752199479615|36.172165257705|36.079073542768|35.633928240319|35.633928240319|35.633928240319|35.594364524969|-37.896206498694|-37.896206498694|-37.896206498694|-37.896206498694|-37.896206498694|-37.896206498694|-37.896206498694|-37.896206498694|-37.896206498694|-38.368587359174|-38.368587359174|-39.165200298337|-39.165200298337|-39.165200298337|-39.165200298337|-39.304666167396|-39.403475692117|-39.403475692117|-39.6633075368|-39.667661836069|-39.667661836069|-39.762957231116|37.598109345752|37.598109345752|37.598109345752|37.598109345752|37.598109345752|37.598109345752|37.598109345752|37.598109345752||37.598109345752|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.03589458411|-40.613264114541|-40.613264114541|-40.613264114541||-40.613264114541|-40.613264114541|-40.613264114541|-40.613264114541|-41.362517284996|-41.530019044486|-41.672242535052|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|||-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|-41.709012986412|38.105171794455|38.105171794455|38.105171794455|38.105171794455|38.105171794455|38.105171794455|38.105171794455|38.105171794455|37.414635996864|35.662374024971|34.941076803335|34.941076803335|34.544528908342|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133||-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.888024348216|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899||34.542575555436|34.516194773374|34.109662003714|||33.521003328967|33.521003328967|33.383337218682|33.112570757946|33.112570757946|33.112570757946
05049|40384|/equities/shopping-centres-australasia-prop.|ASX200||-2.253168459967|-2.253168459967|-2.253168459967|-2.253168459967|-2.253168459967|-2.253168459967|-2.253168459967|-2.2668539906378|-2.2676535523017|-2.2676535523017|-2.2676535523017|-2.2676535523017|-2.2687816659697|-2.2723085623195|-2.2723085623195|-2.2723085623195|-2.2723085623195|-2.2947020110292|-2.2947020110292|-2.3026567664169|-2.3026567664169|-2.3218408388587|-2.3359342595706|-2.3707603239096|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2483547284878|2.2327012260139|2.2327012260139|2.2327012260139|2.2327012260139|2.2243902638422|2.2208264601717|2.2208264601717|2.2208264601717|2.2208264601717|2.1964738117865|2.1877486824119|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1694126015303|2.1604584461448|2.142731614245|2.1108129237902|-2.2332109666477|-2.2332109666477|-2.2332109666477|-2.2332109666477|-2.2332109666477|-2.2332109666477|-2.2332109666477|-2.2332109666477|-2.2332109666477|-2.2332109666477|-2.2332109666477|2.1499863700354|2.1499863700354|2.1472021627437|2.1472021627437|2.1472021627437|2.1472021627437|2.1341135157491|2.1086686240949|-2.2187248886867|-2.2187248886867|-2.2187248886867|-2.2187248886867||-2.2187248886867|-2.2187248886867|-2.2187248886867|-2.2187248886867|-2.2187248886867|-2.2187248886867|-2.2187248886867|-2.2302497957861|-2.2322251696857|-2.2322251696857|-2.2322251696857|-2.2594168869955|-2.2748356797939|-2.2748356797939|-2.2825078876767|-2.2825078876767|-2.2825078876767|-2.2825078876767|-2.2825078876767|-2.2842639053609|-2.2842639053609|-2.2842639053609|-2.2842639053609|-2.2842639053609|-2.2842639053609|-2.2842639053609|-2.2842639053609|-2.2842639053609|-2.2902179836445|-2.2902179836445|-2.2902179836445||-2.3030254805501|-2.3030254805501|-2.3030254805501|-2.3030254805501|-2.3121611631041|-2.3121611631041|-2.3121611631041|-2.3604567488173|-2.3699519722704|-2.3824466962553|2.2553615702148|2.2553615702148|2.2553615702148|2.2553615702148|2.2553615702148|2.2553615702148|2.2553615702148|||2.2553615702148|2.2159572854037|2.19130355235|2.19130355235|2.19130355235|2.19130355235|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659631604323|2.1659169126077|2.1659169126077|2.1659169126077|2.1659169126077|2.1659169126077|2.140741088713|-2.2797304098826|-2.2797304098826|-2.2797304098826|-2.2797304098826|-2.2797304098826|-2.2797304098826|-2.2797304098826|-2.2797304098826||-2.2797304098826|-2.2797304098826|-2.2797304098826|-2.2896917226358|-2.2896917226358|-2.2896917226358|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593||2.1779903247593|2.1779903247593|2.1779903247593|||2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593
05050|32454|/equities/silver-lake-resources|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.6106971011806|-1.6106971011806|-1.6106971011806|-1.6106971011806|-1.6106971011806|-1.6106971011806|-1.6106971011806|-1.6564198714825|-1.6564198714825|1.5095278723333|1.5095278723333|1.5095278723333|1.5095278723333|1.5080128100298|1.5080128100298|1.4714031977545|1.4565590468922|1.4164545036995|1.4055050057|1.4033388872749|1.3750987803281|1.3512208765679|1.3417731596291|1.3316984750814|1.3316984750814|1.3316984750814|1.3316984750814|1.3316984750814|1.3316984750814|1.3234593493475|1.3234593493475||1.3234593493475|1.3234593493475|1.3234593493475|1.3234593493475|1.3103715824566|1.2895795291752|1.2646717170975|1.2476656471384|1.2476656471384|1.227029040083|1.227029040083|1.227029040083|1.227029040083|1.1798505594513|1.1798505594513|1.176500617374|1.1616673589956|||1.1265748674352|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.1175845492803|1.0943994311186|1.0748883185224|1.0587647819338|-1.1275835368341|-1.1275835368341|-1.1275835368341|-1.1275835368341|-1.1275835368341|-1.1275835368341|-1.1275835368341|-1.127592832215|-1.1356587082891|-1.1364263561862|-1.141029294718|-1.1639214316878|-1.1697178480402|-1.1697178480402|-1.1827688898293|-1.1827688898293|-1.2333543726303|-1.2490543258013|-1.2490543258013|-1.2490543258013|-1.281449345728|1.1453341003036|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117||-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.2353398059065|1.1221210112159|1.1221210112159||1.1221210112159|1.1221210112159|1.0988844886957|||1.0865383099117|1.0763436635087|1.0763436635087|1.0650564861328|1.0650564861328|1.0650564861328
05051|8629|/equities/sims-group-limited|ASX200||-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|-13.668737868095|12.508939099335|12.508939099335|12.508939099335|12.508939099335|12.508939099335|12.508939099335|12.508939099335|12.508939099335|12.33215445945|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.092426241248|12.046143453319|12.046143453319|11.900714787068|11.873016843334|11.8217846474|11.8217846474|11.8217846474|11.8217846474|11.8217846474|11.8217846474|11.8217846474|11.8217846474|11.819204710252|11.731240670778|11.731240670778|11.45471209166|11.406056764124|11.406056764124|11.406056764124|11.406056764124|11.406056764124|10.972841238974|10.393630669439|10.393630669439|10.309589940005|10.217110240936|10.217110240936|10.217110240936|10.217110240936|10.217110240936|10.217110240936|10.217110240936|10.217110240936|10.217110240936|10.188975882259|10.188975882259|10.188975882259|10.188975882259|10.188975882259|10.188975882259|10.159434077421|10.159434077421|10.159434077421|10.159434077421|10.037148843517|10.026276361401|9.8032423560208|9.8032423560208|9.5680465239492|-10.522321925957|-10.522321925957|-10.522321925957|-10.522321925957|-10.522321925957|-10.522321925957|-10.522321925957|-10.522321925957|-10.522321925957|-10.522321925957|-10.522321925957|-10.522321925957|-10.522321925957|-10.650635333413|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.667958071157|-10.750936234346|-10.750936234346|-10.884373731471|-10.900970585983|-11.069033587082|-11.069033587082|-11.069033587082|-11.069033587082|-11.135288759642|-11.135288759642|-11.332542574597||-11.351244846915|-11.351244846915|-11.351244846915|-11.359424391271|-11.359424391271|-11.359424391271|-11.359424391271|-11.606027275193|-11.740029765355|-11.774207385442|-11.774207385442|-11.774207385442|-11.774207385442|-11.775786276284|-11.782254201413|-11.782254201413|-11.782254201413|-11.782254201413|-11.782254201413|-11.850498978297|-11.850498978297|-11.953908314812|-11.953908314812|-11.953908314812|-12.509897724907|-12.520490978137|-12.520490978137|-12.623879112552|11.67132294845|11.67132294845|11.67132294845||11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.67132294845|11.654592815569|11.654592815569|||11.654592815569|-12.693498767884|-12.693498767884|-12.693498767884|-12.693498767884|-12.693498767884|-12.693498767884|-12.693498767884|-12.693498767884|-12.693498767884|-12.772392267759|-12.772392267759|-12.772392267759|-13.000435505504|-13.08936260969|-13.08936260969|-13.08936260969|-13.315680596901|-13.526311712876|-13.634790400018|-13.694211725117|-13.761346185342|-13.918718112989|-13.946710670992|-13.946710670992|-13.946710670992|-13.946710670992|-14.64967795324|13.885211318958|13.885211318958|13.885211318958|13.885211318958|13.885211318958|13.885211318958|13.885211318958|13.885211318958|13.880234817915|13.628964717732|13.628964717732|13.628964717732|13.406029811137|13.406029811137|-14.412025031509|-14.412025031509||-14.412025031509|-14.412025031509|-14.412025031509|-14.412025031509|-14.412025031509|-14.412025031509|-14.581139256625|-14.599599284231|-14.856405380575|-14.856405380575|-14.856405380575|-14.941561252109|-15.090908911777|-15.090908911777|-15.502677073029|14.822300367195|14.822300367195|14.822300367195||14.822300367195|14.822300367195|14.694778526976|||14.685864807449|14.680203804364|14.680203804364|14.235526273758|14.235526273758|14.235526273758
05052|14315|/equities/sky-city-entertainment|ASX200||1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|1.2224095264186|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3310290505382|-1.3319767834845|-1.3321964345709|-1.3561904388816|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|1.2396893779786|-1.3599701752931|-1.3599701752931|-1.3599701752931|-1.3599701752931|-1.3599701752931|-1.3684391170376|-1.3868767784297|-1.4075020006696|-1.4104580959035|-1.4104580959035|-1.4104580959035|-1.4104580959035|-1.4185645072938|-1.4271736176475|-1.4271736176475|-1.4271736176475|-1.4271736176475|-1.4271736176475|-1.4271736176475|-1.4271736176475|-1.4318595431099|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.458340468312|-1.468989407911|-1.4715792082589|-1.4715792082589|-1.4715792082589|-1.4715792082589|-1.4715792082589|-1.4715792082589|-1.4715792082589|-1.4715792082589|-1.4715792082589|-1.4766048551341|-1.4766048551341|-1.4766048551341|-1.4766048551341|-1.5098207299527|-1.5098207299527|-1.5275785530736|-1.5624484315106|-1.5739325142353|-1.5739325142353|-1.5739325142353||-1.5739325142353|-1.5739325142353|1.5340957131223|1.5340957131223|1.5340957131223|1.5340957131223|1.5340957131223|1.5340957131223|1.5340957131223|1.5340957131223|1.5340957131223|1.5340957131223|1.5340957131223|-1.637130782762|-1.637130782762|-1.637130782762|-1.637130782762|-1.6540342014794|-1.6623232362789|-1.6623232362789|-1.6623232362789|-1.6623232362789|-1.6623232362789|-1.6623232362789|-1.6968869432389|-1.6977307983607|-1.6977307983607|-1.7019230798847|-1.7579700699522|-1.7646889742959|-1.7846544116458||-1.8050330447448|-1.8050330447448|-1.8050330447448|-1.8050330447448|-1.8261478396801|-1.8311084563531|-1.8311084563531|-1.8373427319303|-1.8695474584649|-1.8825527318926|1.7748622890618|1.7748622890618|1.7748622890618|1.7748622890618|1.7748622890618|1.7748622890618|1.7748622890618|||-1.8926380031615|-1.8926380031615|-1.8926380031615|-1.8926380031615|-1.8926380031615|-1.8926380031615|-1.8926380031615|-1.8926380031615|-1.8926380031615|-1.8926380031615|-1.8926380031615|-1.8932089069717|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.901056542082|-1.9056183917471|-1.9320760416928|-1.9635566261017|-1.9957574502851|1.8596316243069|1.8596316243069|1.8596316243069|1.8596316243069|1.8596316243069|1.8596316243069|1.8596316243069|1.8522612402047|1.8522612402047|1.6894568943542|1.6580076574795|1.635841853035|1.6209911840043||1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043||1.6209911840043|1.6209911840043|1.6209911840043|||1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043
05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH||26.88610971987|26.88610971987|26.791789039636|26.504486596876|26.406096498495|26.182885532386|25.985785590286|25.985785590286|25.372261377038|-27.471653342908|-27.471653342908|-27.845806340457|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.436186100345|26.262984038835|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.392962873374|-27.960515168414|-28.120171923961|-28.120171923961|-28.120171923961|-28.120171923961|-28.120171923961|-28.120171923961|-28.120171923961|26.810719279735|26.810719279735|26.810719279735|26.810719279735|26.810719279735|26.810719279735|26.810719279735|26.810719279735|26.810719279735|26.810719279735|26.810719279735|26.704788264358|26.704788264358|26.704788264358|26.704788264358|26.704788264358|26.704788264358|26.704788264358|26.631430900454|26.361170581541|26.361170581541|26.361170581541|26.361170581541|26.361170581541|26.361170581541|26.361170581541|26.361170581541|26.361170581541|26.361170581541|26.3063001672|26.018827549172|26.018827549172|25.831475169076|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|-27.037837369372|25.591779696187|25.591779696187|25.591779696187|25.591779696187|25.591779696187|25.591779696187|25.591779696187|25.492531762345|25.094479863095|24.585533795807|24.164759832458|-25.761447744983|-25.761447744983|-25.761447744983|-25.761447744983||-25.761447744983|-25.761447744983|-25.761447744983|-25.761447744983|-25.761447744983|-25.761447744983|-25.761447744983|-26.116886065423|-26.506540004875|-26.570492275275|-26.570492275275|-26.570492275275|-26.570492275275|-26.570492275275|26.017998792005|26.017998792005|26.017998792005|26.017998792005|26.017998792005|-27.471915410182|-27.471915410182|-27.471915410182|-27.471915410182|-27.471915410182|-27.471915410182|-27.471915410182|-27.572181316721|-27.572181316721|-27.572181316721|-27.572181316721|-27.572181316721||-27.572181316721|-27.572181316721|-27.572181316721|-27.572181316721|-27.572181316721|-27.829645894752|-27.955440175518|-28.328267984903|-28.905852562096|-29.483170144984|27.62643626452|27.62643626452|27.62643626452|27.62643626452|27.62643626452|27.62643626452|27.62643626452|||27.62643626452|27.41659443379|27.355105850438|26.900117526827|-28.921574639934|-28.921574639934|-28.921574639934|-29.071193429781|-29.427992420012|-29.672214274732|-29.905238104228|-30.003813261313|-30.003813261313|-30.081459357256|-30.104542605336|-30.104542605336|-30.104542605336|-30.494492919639|-31.027617681562|-31.027617681562|-31.027617681562|-31.027617681562|-31.027617681562|-31.027617681562|-31.027617681562|-31.027617681562|-31.027617681562|-32.024574214153|30.870633277945|30.870633277945|30.870633277945|30.870633277945|30.870633277945|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826||-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692||30.583976453687|30.555527892538|30.44975324784|||30.165281467021|30.124758274887|30.103394096213|30.103394096213|30.103394096213|30.103394096213
05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH||3.5275024444461|3.5275024444461|3.5275024444461|3.5275024444461|3.5250029704454|3.5250029704454|-3.8245342024013|-3.8245342024013|-3.8245342024013|-3.8245342024013|-3.8245342024013|-3.8258714552108|-3.8422550556037|3.5610574525929|3.5610574525929|3.5610574525929|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.5040496834062|3.3961662725103|3.2179626309752|3.1988473560942|3.0417746599662|2.9945984617854|2.9945984617854|2.9881253776106|2.9881253776106|2.9881253776106|2.9558338114697|2.9558338114697|2.9098378805611|2.9098378805611|2.9098378805611|2.9098378805611|2.9098378805611|2.9098378805611|2.9098378805611|2.9098378805611|2.9098378805611|2.9098378805611|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1203580414371|-3.1781756254386|-3.1976549149971|-3.1976549149971|-3.2694988308718|-3.2694988308718|-3.2694988308718|-3.2694988308718|-3.2694988308718|-3.2694988308718|-3.2694988308718|-3.3005542554646|-3.3578380388451|-3.4139867538029|-3.6505408677584|-3.7436565064861|-3.8107293472769|-3.8185883082816|3.5882395557697|3.5882395557697|3.5882395557697|3.5882395557697|3.5882395557697|3.5882395557697|3.5882395557697|3.5797104760602|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8226878293109|-3.8603552250892|-3.8603552250892|-3.8640187572586|-3.8640187572586|-3.9666874752164||3.787822252824|3.787822252824|3.787822252824|3.787822252824|3.787822252824|3.7742469380455|3.773885058542|3.773885058542|3.7220945349224|3.7069787847046|3.7069787847046|3.7069787847046|3.7069787847046|3.6869209063322|3.6249121308626|3.5532357030777|3.5138730797136|3.4551365809268|3.4285758205329|3.4285758205329|3.4285758205329|3.4129332505228|3.4129332505228|3.401037013372|3.3428188957994|3.3189655054746|3.3035912057416|3.3035912057416|3.3035912057416|3.1906568761949|3.1449125065786||3.1449125065786|3.1449125065786|3.1449125065786|3.1449125065786|3.1449125065786|3.1449125065786|3.1449125065786|3.1449125065786|3.0804583379939|3.0760648062179|3.0731276064393|3.0251417059895|2.9490463887317|2.9142180322125|2.8657979433751|2.8424814030988|2.8424814030988|||2.8424814030988|2.8424814030988|2.8424814030988|2.8424814030988|2.8424814030988|2.8424814030988|2.8424814030988|2.8424814030988|2.8005349818714|-3.0895200368952|-3.0895200368952|-3.0895200368952|-3.0955666984512|-3.0955666984512|-3.0955666984512|-3.0955666984512|-3.0955666984512|-3.0955666984512|-3.0955666984512|-3.0955666984512|-3.0955666984512|-3.0955666984512|-3.1069188152284|-3.1069188152284|-3.1069188152284|-3.1069188152284|-3.1069188152284|-3.1587987911403|-3.2319986568226|-3.2377763044319|-3.2965138340538|-3.2965138340538|-3.34695997774|-3.3471776703926|-3.411586242686|-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719||-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719|-3.5011056460553|-3.5011056460553|-3.6062285411815|3.3390388076124|3.3390388076124|3.3372653264268|3.2552948680701|3.2031053135993|3.1641620046236|3.1641620046236|3.1641620046236|3.1641620046236|3.1641620046236|3.141013358074||3.134522616664|3.134522616664|3.0853030017123|||3.079633661518|3.079633661518|3.079633661518|-3.2502413472005|-3.2502413472005|-3.2502413472005
05055|8640|/equities/spark-irs-unt|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE||-2.8687707769935|-2.8687707769935|-2.8687707769935|-2.8687707769935|2.6222517063197|2.6222517063197|2.6222517063197|2.6222517063197|2.6222517063197|2.6041685662862|-2.8253397868559|-2.8253397868559|-2.8253397868559|-2.8253397868559|-2.8253397868559|-2.8253397868559|-2.8253397868559|-2.8253397868559|-2.8253397868559|-2.8253397868559|-2.8253397868559|-2.8892664298399|-2.8897962047708|-2.8897962047708|-2.8897962047708|-2.8983846189857|-2.9168162083494|-2.9392932847263|-2.9392932847263|-2.9392932847263|-2.9392932847263|-2.9392932847263|-2.9392932847263|-2.96393703919|-2.9965965957702|-3.0173295572137|-3.024810640319|-3.0322153701984|-3.0322153701984|-3.0322153701984|-3.0322153701984|-3.0322153701984|-3.0322153701984|-3.0419059080772|-3.1054510985141|-3.1097543222822|-3.1097543222822|-3.1108380802381|-3.1478756145093|-3.177639466243|-3.223488323906|-3.2655425656934|-3.2844917497259|-3.3336019870552|-3.3481688496043|-3.3802084344613|-3.3802084344613|-3.4760649753928|-3.49896111238|-3.5374567215972|-3.5697305238459|-3.5697305238459|-3.6163672646122|-3.6515191882006|-3.6983547706463|-3.7196044798076|-3.7196044798076|-3.7295605866313|-3.820622864498|-3.87180328715|-3.916448000936|3.8316086384457|3.8316086384457|3.8316086384457|3.8316086384457|3.8316086384457|3.8316086384457|3.8316086384457|3.8316086384457|3.8316086384457|3.8316086384457|3.8316086384457|3.8316086384457|3.8316086384457|3.8316086384457|3.8316086384457|3.8123430513454|3.7203810637872|-3.8881231506731|-3.8881231506731|-3.8881231506731|-3.8881231506731|-3.8881231506731|-3.8881231506731|-3.8881231506731|-3.8881231506731|-3.8881231506731|-3.8881231506731|-3.8881231506731|-3.8881231506731|-3.8881231506731|-3.8881231506731|-3.8881231506731|-3.8881231506731|-3.8881231506731|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.8979851624109|-3.9263397127436|-3.9263397127436|-3.9295401779957|-3.9295401779957|-3.9295401779957|-3.9295401779957||-3.9295401779957|-3.9295401779957|-3.9295401779957|-3.9295401779957|-3.9295401779957|-3.9295401779957|-3.9295401779957|-3.9794890580517|-4.0355433686951|-4.0539370890436|-4.0557635223399|-4.0619920226687|-4.0619920226687|-4.071102179063|-4.0778912449022|-4.0795557356857|-4.0795557356857|-4.0795557356857|-4.1406174872741|-4.1516151599412|-4.1516151599412|-4.1516151599412|-4.2017945903677|-4.2514385269901|-4.2960429773089|-4.4372699641913|-4.4436333338121|-4.4453166118346|-4.4453166118346|-4.4453166118346|-4.4534993010169||-4.4534993010169|-4.4534993010169|-4.4534993010169|-4.4534993010169|-4.4534993010169|-4.4534993010169|-4.4534993010169|-4.4619434760021|-4.4843815350982|-4.484868396703|-4.5004094589458|-4.5068438305575|-4.540381989448|-4.563681196245|-4.563681196245|-4.5668681452368|-4.5842979825971|||-4.5873430851357|-4.5873430851357|-4.6462143663186|-4.657301965027|-4.657301965027|-4.7514680509434|-4.7514680509434|-4.7514680509434|-4.7514680509434|-4.7594087791295|-4.8051767031187|-4.8340849787918|-4.8676046879941|-4.8676046879941|-4.8676046879941|-4.8676046879941|-4.8676046879941|-4.8676046879941|-4.9267827969849|-4.9275365120901|-4.9514294737724|-4.9804639003719|-4.9804639003719|-4.9804639003719|-4.9804639003719|-4.9804639003719|-4.9804639003719|-4.9804639003719|-4.9863486976585|-4.9946898364183|-4.9946898364183|-4.9946898364183|4.8129543393276|4.8129543393276|4.8129543393276|4.8129543393276|4.8129543393276|4.8129543393276|4.7981817797222|4.7981817797222|4.7981817797222|4.7981817797222|4.7981817797222|4.7981817797222||4.7981817797222|4.7549244910918|4.7458325411609|4.7458325411609|4.7361510390768|4.7361510390768|4.7151679059675|4.7115754574328|4.6978616416222|4.6864081262733|4.6864081262733|4.6864081262733|4.6765644681879|4.661782081574|4.661782081574|4.661782081574|4.661782081574|4.661782081574||4.661782081574|4.661782081574|4.661782081574|||4.661782081574|4.661782081574|4.661782081574|4.661782081574|4.661782081574|4.661782081574
05057|8620|/equities/st-barbara|ASX200||-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.38411930570713|-0.3941603443105|-0.39434482058762|-0.41413314531112|-0.43025696234527|-0.43025696234527|-0.45750774064133|-0.46598081531867|||0.40120484538482|0.40120484538482|0.40120484538482|0.40120484538482|0.40120484538482|0.39230370350688|0.39230370350688|0.39230370350688|0.39230370350688|0.37422635795904|0.35136261353043|0.33290289418727|0.32128100844257|0.31781222259593|0.31118024759372|0.29477913363791|0.29477913363791|0.29477913363791|0.29477913363791|0.29477913363791|0.29477913363791|0.29477913363791|0.29477913363791|0.29477913363791|0.29475459604369|0.28306066160849|0.27506740794636|0.26243599538514|0.25409556466682|0.24927285963013|0.24052204275958|0.24052204275958|0.2371078242288|0.22706423914277|0.22007137444111|0.211878055604|0.211878055604|0.211878055604|0.211878055604|0.211878055604|0.211878055604|0.211878055604|0.211878055604|0.211878055604|0.211878055604|0.211878055604|0.211878055604|0.21173215902355|0.21173215902355|0.2090520421726|0.2090520421726|0.20561337168156|0.20484819257855|0.19219244182771|-0.24424458750174|-0.24424458750174|-0.24424458750174|-0.24424458750174|-0.24424458750174|-0.24424458750174|-0.24424458750174|-0.24424458750174|-0.24424458750174|-0.24424458750174|-0.24424458750174|-0.24424458750174|-0.24424458750174|-0.24424458750174|-0.24471620644778|0.20637513098263|0.20637513098263|0.20637513098263|0.20637513098263|0.20637513098263|0.20637513098263|0.20637513098263|0.20637513098263|0.20095695202174|0.20095695202174|0.20050772135591|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.23545848664884|-0.24162053413131|-0.241661704491|-0.24684634077375|-0.24816260423732|-0.25629177702215|-0.26129642143014|-0.26560713531974|-0.26606452789089|-0.26606452789089|-0.26606452789089|-0.26606452789089||-0.26606452789089|-0.26606452789089|-0.26606452789089|-0.27201613564382|-0.27779570060847|-0.28602300074231|-0.28780333793308|-0.29033704539301|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29262531399616|-0.29751072587761|-0.29751072587761|-0.29751072587761|-0.30251191376748|0.24651007397216|0.24651007397216|0.24651007397216|0.24651007397216|0.24651007397216||0.24651007397216|0.24651007397216|0.24651007397216|0.24651007397216|0.24153768306644|0.24153768306644|0.24153768306644|0.24153768306644|0.24153768306644|0.21726408971318|0.21140455452345|0.19100505442247|0.18528339714722|0.15892599275726|0.15830369770181|0.15830369770181|0.15450410577601|||0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14930381906526|0.14047646834339|-0.16373789774766|-0.16373789774766|-0.16373789774766|-0.16373789774766|-0.16373789774766|-0.1724865546093|-0.17393928060607|-0.17393928060607|-0.17393928060607|-0.17393928060607|-0.17840475384478|-0.17961639435296|-0.18040710655854|-0.18378568074224|-0.18559519622191|-0.18582739685253|-0.18582739685253|-0.18675265962632|-0.18778072937497|-0.1901730279036|-0.19227558235411|-0.1954843406758|-0.1954843406758|-0.1954843406758|-0.19748260134693|-0.20109178599645||-0.20149078070816|-0.20149078070816|-0.20149078070816|-0.20360086278448|-0.2057880949806|-0.2057880949806|-0.21254232656412|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995||-0.21628498600995|-0.21628498600995|-0.21628498600995|||-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995|-0.21628498600995
05058|32444|/equities/echo-entertainment-group-ltd|ASX200||-0.23415012479288|-0.24131400478494|-0.24131400478494|-0.24131400478494|-0.24131400478494|-0.24451556186556|-0.24696173745923|-0.24717971272526|-0.24978301632469|-0.25462002592026|-0.2593000239988|-0.26075002544013|-0.26180558312697|-0.26839509395276|-0.27264415741219|-0.27264415741219|-0.27264415741219|-0.27335698709755|-0.27335698709755|-0.27567443699603|-0.28880492102178|-0.29631103272871|-0.29812336128769|-0.31802267236987|-0.31802267236987|-0.32196962782055|-0.32635513387687|-0.33359999881033|-0.33359999881033|-0.33359999881033|-0.33359999881033|-0.33359999881033|-0.33359999881033|-0.33899999079708|-0.3451388706499|-0.34841217968123|-0.34841217968123|-0.36045796477415|-0.36178048310182|-0.36178048310182|-0.36178048310182|-0.37158267940823|-0.37158267940823|-0.37158267940823|-0.37158267940823|-0.37158267940823|||||||||||||||||||||-0.50314741990901|-0.52377491650688|-0.53363878095269|-0.54737642036676|-0.54930713691976|-0.55883597344855|-0.55883597344855|-0.568984411499|0.50069087351018|0.50069087351018|0.50069087351018|0.50069087351018|0.50069087351018|0.50069087351018|0.50069087351018|0.50069087351018|0.50069087351018|0.50069087351018|0.50069087351018|0.50069087351018|0.50069087351018|0.50069087351018|0.48965653009607|0.47545167613243|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.51964122967685|-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52513483757532||-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52513483757532|-0.52549052765532|-0.52549052765532|-0.53554503377459|0.46360861279989|0.46360861279989|0.46360861279989|0.46360861279989|0.46360861279989|0.46360861279989|0.46360861279989|0.39353709538011|0.39353709538011|0.39353709538011|0.39353709538011|0.39353709538011|0.39353709538011|0.39353709538011|0.39353709538011|0.37476343434418|-0.46188201680717|-0.46188201680717|-0.46188201680717|-0.46188201680717|-0.46188201680717|-0.46188201680717|-0.46188201680717||-0.48334113673961|-0.49150138837806|-0.49150138837806|-0.49333487167085|-0.49971896629673|-0.49971896629673|-0.52315995341254|-0.55989993717619|0.49612551701812|0.49612551701812|0.49612551701812|0.49612551701812|0.49612551701812|0.49612551701812|0.49612551701812|0.49612551701812|0.49612551701812|||0.49612551701812|0.48291724669434|0.47370334894865|0.47370334894865|0.47370334894865|0.46203152373333|0.46058803654075|0.46058803654075|0.46058803654075|0.46058803654075|0.46058803654075|0.46058803654075|0.46058803654075|0.46058803654075|0.46058803654075|-0.54019849137982|-0.54019849137982|-0.54019849137982|-0.54019849137982|-0.54019849137982|-0.54019849137982|-0.54019849137982|-0.54019849137982|-0.54019849137982|-0.54019849137982|-0.54509735992526|-0.54509735992526|-0.54509735992526||0.49656536553514|0.49656536553514|0.49656536553514|0.49656536553514|0.49656536553514|0.49656536553514|0.49656536553514|0.49656536553514|0.48907112991057|0.48907112991057|0.48907112991057|-0.56666210994787|-0.56666210994787|-0.56666210994787|-0.56666210994787||-0.56666210994787|-0.56666210994787|-0.56666210994787|-0.56666210994787|-0.56666210994787|0.4937723822618|0.4937723822618|0.4937723822618|0.4937723822618|0.4937723822618|0.4937723822618|0.4937723822618|0.47169151981942|-0.55378154236408|-0.55378154236408|-0.55378154236408|-0.55378154236408|-0.55378154236408||-0.55378154236408|-0.55378154236408|-0.55378154236408|||-0.55378154236408|-0.55378154236408|-0.55378154236408|-0.55378154236408|-0.55378154236408|-0.55378154236408
05059|102031|/equities/steadfast-f|ASX200||5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.6899385622462|5.5132651253232|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7224421468548|-5.7404732682231|-5.7404732682231|-5.7404732682231|-5.7404732682231|-5.7404732682231|-5.7404732682231|-5.7404732682231|-5.7404732682231|-5.7404732682231|-5.7404732682231|-5.7983038136167|-5.8061148215083|-5.8061148215083|-5.8061148215083|-5.8061148215083|-5.8061148215083|-5.8279054218694|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-5.896400223452|-6.4737779412867|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|-6.581829467254|6.2376181073184|6.2376181073184|6.1795754639303|6.1539729930731|6.1455255192487|6.1157939924532|6.1157939924532|6.1157939924532|6.1157939924532|6.1157939924532|6.1157939924532|6.1157939924532|6.1157939924532|6.1157939924532|6.1157939924532|6.1157939924532|6.1157939924532|6.0447712489559|5.9919680300238|5.8866313765316|5.8597387191934|5.8597387191934|5.8597387191934|5.8597387191934|5.8471464312717|5.8471464312717|5.7648722640581|5.7648722640581|5.7476355755668|5.6345950458161|5.4973277354364|5.4970307906606|5.3293920218726|-5.6585175342223|-5.6585175342223|-5.6955749002718|-5.7145278418089|-5.716697291536|-5.7387060150288||-5.7387060150288|-5.7387060150288|-5.7387060150288|-5.7387060150288|-5.7387060150288|-5.7387060150288|-5.7387060150288|-5.7785620142776|-5.8345134445648|-5.8627925127326|-5.8675474292237|-5.8745646278307|-5.8745646278307|-5.905905118722|5.6551706523012|5.6551706523012|5.6551706523012|5.6551706523012|5.6551706523012|5.6551706523012|5.6182452010127|5.6099948934948|5.5486055802676|5.4828948920935|-5.7585532675129|-5.7585532675129|-5.7585532675129|-5.7585532675129|-5.7585532675129|-5.7585532675129|-5.7585532675129||-5.7585532675129|-5.7585532675129|-5.7585532675129|-5.7585532675129|-5.8145035913633|-5.8466707259468|-5.8526898523229|-5.9218775850818|-5.9629195114292|-5.9659819107064|-5.9659819107064|-5.9659819107064|-5.9659819107064|-5.9659819107064|-5.9659819107064|-5.9659819107064|-5.9659819107064|||-5.9659819107064|-5.9659819107064|-5.9659819107064|-5.9659819107064|-5.9659819107064|-5.9659819107064|-5.9972019174373|-6.0452244258231|-6.0620257070453|-6.0620257070453|-6.0620257070453|-6.0620257070453|-6.0620257070453|-6.0620257070453|-6.0620257070453|-6.0620257070453|-6.0620257070453|-6.0620257070453|-6.0620257070453|-6.0889175294307|-6.0889175294307|-6.0889175294307|5.7957387674388|5.7957387674388|5.7957387674388|5.7957387674388|5.7957387674388|5.7870029875671|5.7870029875671|5.7870029875671|5.7870029875671|5.7870029875671|5.7870029875671|5.7422253499467|5.7149725898591|5.6763586186135|5.668731837666|5.6054742492616|5.6054742492616|5.6054742492616|5.6054742492616|5.6054742492616|5.6054742492616|5.6054742492616||5.5545361970898|5.5545361970898|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736||5.5296961235309|5.5146622577535|5.5123215125076|||5.5123215125076|5.5123215125076|5.4725792061479|5.4526347816629|5.4526347816629|5.4526347816629
05060|8631|/equities/stockland|ASX200/EAFAVALUE||5.0021785801735|5.0021785801735|4.9790873070653|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.269110934945|-5.3784704240409|-5.3784704240409|-5.4097222190028|-5.4097222190028|-5.4097222190028|-5.4097222190028|-5.4097222190028|-5.4246912378874|-5.4707680696477|5.1690530814301|5.1690530814301|5.1690530814301|5.1690530814301|5.1690530814301|5.1690530814301|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.1274543257323|5.0632826985879|5.0197636563813|5.0197636563813|5.0197636563813|4.9686263092398|4.9529182654884|4.9153620056491|4.9153620056491|4.8654020949846|4.796558000936|4.7522810360885|4.7522810360885|4.7522810360885|4.7236453847859|4.7103134837894|4.7103134837894|4.7103134837894|4.7103134837894|4.6453485717539|4.5559428522062|4.3628008281615|4.3628008281615|4.3628008281615|4.3628008281615|4.3627338520207|-4.6371127322603|-4.6371127322603|-4.6371127322603|-4.6371127322603|-4.6371127322603|-4.6371127322603|-4.6371127322603|-4.6371127322603|-4.6371127322603|-4.6371127322603|-4.6371127322603|-4.6371127322603|-4.6371127322603|-4.6371127322603|-4.6371127322603|-4.6371127322603|4.3609107212444|4.3609107212444|4.3609107212444|4.3609107212444|4.3609107212444|4.3609107212444|4.297122897508|4.2379141536048|4.2054603327967|-4.4952125626137|-4.4952125626137|-4.4952125626137|-4.4952125626137|-4.4952125626137|-4.4952125626137|-4.4952125626137|-4.4952125626137|-4.4952125626137|-4.4952125626137|-4.4952125626137|-4.6067310708328|-4.6067310708328|-4.6067310708328|-4.6067310708328|-4.6067310708328|-4.6541454678955|-4.660014492519|-4.660014492519|-4.660014492519|-4.6734819679327|-4.6734819679327|-4.6734819679327||-4.6734819679327|-4.6734819679327|-4.6734819679327|-4.6734819679327|-4.6734819679327|-4.6734819679327|-4.6734819679327|-4.6734819679327|-4.6734819679327|-4.6734819679327|-4.6734819679327|4.491947040129|4.491947040129|4.491947040129|4.491947040129|4.491947040129|4.491947040129|4.3843858343233|4.3632399943702|4.3632399943702|4.3632399943702|4.3632399943702|4.3632399943702|-4.5865348528279|-4.5865348528279|-4.5865348528279|-4.5865348528279|-4.5865348528279|-4.5865348528279|-4.5865348528279|-4.5865348528279||-4.6762272672254|-4.6762272672254|-4.6762272672254|-4.6762272672254|-4.720589170289|-4.720589170289|-4.7609322705003|-4.8152025980124|-4.8607805086915|4.5989688695559|4.5989688695559|4.5989688695559|4.5989688695559|4.5989688695559|4.5989688695559|4.5989688695559|4.5989688695559|||4.5989688695559|4.5625325375054|4.5625325375054|4.5625325375054|4.5625325375054|4.5625325375054|4.5625325375054|4.5625325375054|4.5183694818786|4.4920767390255|4.4706409069701|4.4496012101354|4.4287237734466|4.3929306453723|4.3929306453723|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3926676475736|4.3580147480567|4.3580147480567|4.3580147480567|4.3066831137957|4.2963145337968|4.2781269906261|4.2631106277048|4.2631106277048|4.2631106277048|4.2631106277048|4.2102599727444|4.2102599727444|-4.546901369759|-4.546901369759||-4.546901369759|-4.546901369759|-4.546901369759|-4.546901369759|-4.546901369759|-4.552668068882|4.2419808812265|4.2419808812265|4.2419808812265|4.2419808812265|4.2419808812265|4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479||4.2320931430479|4.2320931430479|4.2320931430479|||4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479
05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE||18.853140061618|18.853140061618|18.853140061618|18.853140061618|18.853140061618|18.838012157547|18.838012157547|18.745569585284|18.700632173176|18.425980230565|18.164144141139|17.909604185887|17.855116758157|17.840685219024|17.730482784084|17.70109252485|17.683436176869|17.585864568102|17.585864568102|17.585864568102|17.585864568102|17.585864568102|17.585864568102|17.585864568102|17.585864568102|17.585864568102|17.585864568102|17.585864568102|17.585864568102|17.585864568102|17.585864568102|17.585864568102|17.492981563806|17.492981563806|17.484823638596|17.484823638596|17.484823638596|17.484823638596|17.484823638596|17.484823638596|17.484823638596|17.484823638596|17.484823638596|17.484823638596|17.484823638596|17.484823638596|17.484823638596|17.484823638596|17.484823638596|17.484823638596|17.484823638596|17.484823638596|17.387581752845|17.329536675423|17.249484643903|17.068872250414|17.004301377243|16.976051849724|16.976051849724|16.97309918379|16.97309918379|16.97309918379|16.97309918379|16.970666196338|16.92923946357|16.92923946357|16.92923946357|16.92923946357|16.92923946357|16.92923946357|16.92923946357|16.92923946357|16.92923946357|16.566932995852|16.363437091048|16.363437091048|-17.131844699499|-17.131844699499|-17.131844699499|-17.131844699499|-17.131844699499|-17.131844699499|-17.153160823845|-17.234346033758|-17.46093848196|17.149643827768|17.149643827768|16.95960365544|16.768059333291|16.768059333291|-17.423004300764|-17.423004300764|-17.423004300764|-17.423004300764|-17.423004300764|-17.423004300764|-17.423004300764|-17.423004300764|-17.423004300764|-17.423004300764|-17.423004300764|-17.423004300764|-17.423004300764|-17.423004300764|-17.423004300764|16.60588405185|16.60588405185|16.60588405185|16.60588405185|16.60588405185|16.60588405185|16.223035477476|16.223035477476|16.192817845694|16.153416957816|16.153416957816|16.039907285859|15.910452442356|15.846612591421|15.775958638363|15.771677659094|15.771677659094|15.747328996412|15.747328996412||15.747328996412|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.69813857125|15.646178818304|15.646178818304|15.646178818304|15.646178818304|15.646178818304|15.646178818304|15.646178818304|15.646178818304|15.646178818304|15.646178818304|15.646178818304|15.646178818304|15.580197758762|15.576381460115||15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|15.576381460115|||15.576381460115|15.457882879753|15.457882879753|15.457882879753|15.360425788583|15.287140032121|15.226222163449|15.226222163449|15.163967838027|15.163967838027|15.163967838027|15.06663067047|14.935422337764|14.712507665499|14.712507665499|14.712507665499|14.712507665499|14.712507665499|14.712507665499|14.712507665499|14.712507665499|14.712507665499|14.712507665499|14.712507665499|14.705941238207|14.705941238207|14.705941238207|14.705941238207|13.982974275207|13.982974275207|13.982974275207|13.870153702158|13.870153702158|13.748503831645|13.700840724204|13.700840724204|13.700840724204|13.700840724204|13.700840724204|13.700840724204|13.700840724204|13.700840724204|13.700840724204|13.700840724204||13.700840724204|13.700840724204|13.700840724204|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175||-14.257217527175|-14.257217527175|-14.257217527175|||-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|13.472421957599
05062|8658|/equities/supa-cheap|ASX200||-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.515058904494|-15.595620903268|-15.823467555857|-15.87663032304|-15.971811419181|-16.313162492445|-16.313162492445|-16.966569236838|-17.471188708503|-17.811876160524|-17.882083635222|-18.015093305255|-18.518992188402|17.301974849709|17.301974849709|17.301974849709|17.301974849709|17.301974849709|17.301974849709|17.174416626833|17.161996107966|17.161996107966|17.161996107966|17.161996107966|17.158822920183|17.158822920183|16.955690842243|16.955690842243|16.955690842243|16.94544698194|16.94544698194|16.94544698194|16.857719436788|16.624687635792|16.575612346951|16.575612346951|16.575612346951|16.575612346951|16.575612346951|16.575612346951|16.575612346951|16.575612346951|16.575612346951|16.484334434588|16.484334434588|16.484334434588|16.382155484641|16.382155484641|16.382155484641|16.382155484641|16.382155484641|16.382155484641|15.908204046316|15.660933670542|15.128527999834|15.128527999834|14.864330584159|14.678030127012|14.540460924002|14.465732098497|14.465732098497|14.465732098497|14.465732098497|14.465732098497|14.465732098497|14.465732098497|14.465732098497|14.465732098497|14.465732098497|14.33050976956|14.142835564231|14.142835564231|14.142835564231|14.142835564231|14.142835564231|13.795050721273|13.362338850508|13.362338850508|13.362338850508|13.304459491397|13.304459491397|13.304459491397|13.091536220605|12.916552208855|12.787068496853|12.787068496853|12.787068496853|12.787068496853|12.787068496853|12.787068496853|12.787068496853|12.787068496853|12.787068496853|12.771347653608|12.771347653608|12.644535422039|12.62161712258|12.62161712258|12.605142748013|12.533346665849|12.45006154748|-13.184879840781|-13.184879840781|-13.184879840781|-13.184879840781|-13.184879840781||-13.184879840781|-13.184879840781|-13.184879840781|-13.184879840781|-13.184879840781|-13.184879840781|-13.184879840781|-13.184879840781|-13.184879840781|-13.184879840781|-13.184879840781|-13.184879840781|-13.531406947165|-13.64087530881|-13.724144530626|-13.926890823942|-13.946426456787|-13.946426456787|-13.946426456787|-13.946426456787|-13.946426456787|-13.946426456787|-14.459699173347|-14.484936802937|-14.484936802937|-14.717102838173|-14.814566443414|-14.814566443414|-14.814566443414|-14.814566443414|-14.814566443414||-15.02515586518|-15.02515586518|-15.02515586518|-15.02515586518|-15.227653912954|-15.256515322187|-15.350719992826|14.585376262612|14.585376262612|14.585376262612|14.585376262612|14.585376262612|14.585376262612|14.585376262612|14.585376262612|14.585376262612|14.585376262612|||14.43535010014|-15.466816385177|-15.466816385177|-15.466816385177|-15.466816385177|-15.466816385177|-15.466816385177|-15.466816385177|-15.466816385177|-15.466816385177|-15.466816385177|-15.466816385177|-15.466816385177|-15.593574055463|-15.763051572144|-15.787263764643|-15.787263764643|-16.384852715889|-16.811911234767|-16.831804348467|-16.831804348467|-16.831804348467|-16.831804348467|-16.831804348467|-16.831804348467|-16.831804348467|15.474995475936|15.474995475936|15.217041741094|15.217041741094|15.076954905944|15.029456763624|15.029456763624|15.029456763624|15.029456763624|15.029456763624|15.029456763624|15.029456763624|15.029456763624|15.029456763624|15.029456763624|15.029456763624|15.029456763624|15.029456763624||15.029456763624|15.029456763624|15.029456763624|15.029456763624|15.029456763624|15.029456763624|15.029456763624|15.029456763624|15.029456763624|14.216633590459|-15.142960236034|-15.142960236034|-15.142960236034|-15.142960236034|-15.154847274844|-15.539253167117|14.692194616102|14.692194616102||14.58267499264|14.482328375798|14.406766925828|||14.406766925828|14.406766925828|14.406766925828|14.168701155411|14.168701155411|13.992910101929
05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE||0.48604862688009|0.48604862688009|0.48604862688009|0.48604862688009|0.48604862688009|0.48604862688009|0.48604862688009|0.48604862688009|0.46338734690817|0.46177078249142|0.46177078249142|0.46177078249142|0.46177078249142|0.46177078249142|0.46177078249142|0.45391197074436|0.43490218806027|0.42822466446028|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.42054420737352|0.41699357030487|0.4062343836502|0.4062343836502|0.4062343836502|0.4062343836502|0.4062343836502|0.4062343836502|0.4062343836502|0.4062343836502|0.37803820279746|0.37085231728095|0.37085231728095|0.37085231728095|0.37085231728095|-0.45680325509505|-0.45680325509505|-0.45680325509505|-0.45680325509505|-0.45680325509505|-0.45680325509505|-0.45680325509505|-0.45680325509505|-0.45680325509505|-0.45680325509505|-0.47339251340977|-0.47988056310407|-0.48514506461876|-0.50488341619194|-0.51973155824807|-0.53442395493351|-0.55797105381845|-0.57357894987926|-0.6156530531231|-0.6156530531231|-0.61941798329415|-0.61941798329415|-0.61941798329415|-0.61941798329415|-0.61941798329415|-0.61941798329415|-0.61941798329415|-0.61941798329415|-0.61941798329415|-0.61941798329415|-0.61941798329415|-0.61941798329415|-0.63713108168777|-0.65164332351488|-0.65164332351488|-0.67890923841576|-0.69351025669421|-0.69501140215491|-0.69792937016592|0.65201210922475|0.65201210922475|0.65201210922475|0.65201210922475|0.65201210922475|0.65201210922475|0.65201210922475|0.65201210922475|0.65201210922475|0.65201210922475|0.65201210922475|0.65201210922475|0.64640234517251|0.63751832665233|0.63751832665233|0.63637556567602|0.63637556567602|0.63637556567602|0.63637556567602|0.63637556567602|0.63385871402046|0.63385871402046|0.62485762196832|0.62485762196832|0.62485762196832|0.62317513048707|0.61741681032775|0.59824088142314|0.59651769119278|0.59335295378914|0.57705886628618|0.55748011530696|-0.64773598722483|-0.65387329913803|-0.66013700937372||-0.66404112152636|-0.67226790909833|-0.6752998954581|-0.6752998954581|-0.67977766267974|-0.68483562869734|-0.68483562869734|-0.68483562869734|-0.69098535159128|-0.69098535159128|-0.69859483483652|-0.70510537363003|-0.71567266557957|-0.73070840099908|-0.73070840099908|-0.73070840099908|-0.73495377941769|-0.73633753639505|-0.74829170088025|-0.76361173654414|-0.76361173654414|-0.76361173654414|-0.76427376521488|-0.76427376521488|-0.76891529839193|-0.77443246023345|-0.77443246023345|-0.77734765642838|-0.77734765642838|-0.77734765642838|-0.77734765642838||-0.77734765642838|-0.77734765642838|-0.77734765642838|-0.78274743020486|-0.7829833993444|-0.7829833993444|-0.7829833993444|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|||0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.70799351193631|0.68943721230521|0.66993026463736|0.65469136647528|-0.75012172624747|-0.75012172624747|-0.75012172624747|-0.75012172624747|-0.75012172624747|-0.75012172624747|-0.75012172624747|-0.75012172624747|-0.80235748340995|-0.80317498633499|-0.81305554115766|-0.81305554115766|-0.81395060711429|-0.82994511053877|0.75576838122522|0.75576838122522|0.75576838122522|0.75576838122522|0.75576838122522|0.75576838122522|0.75576838122522|0.75576838122522|0.73363153654905|0.7179239460558|-0.7748946271006|-0.7748946271006||-0.7748946271006|-0.7748946271006|-0.7748946271006|-0.7748946271006|-0.7748946271006|-0.7748946271006|-0.79182738635979|-0.80800265376261|-0.81666961317251|-0.82657734558527|-0.8323081644105|-0.84423129114035|-0.85170960417505|-0.85170960417505|-0.85170960417505|-0.86856619838339|-0.89187910626842|0.80512789089429||0.80512789089429|0.80512789089429|0.80512789089429|||0.80512789089429|0.80512789089429|0.80512789089429|0.80512789089429|0.80512789089429|-0.73749264308963
05065|8679|/equities/technology-one|ASX200||28.416601684819|28.416601684819|28.416601684819|28.416601684819|28.416601684819|28.178446693697|27.427162615765|26.937680103502|26.89853334661|25.541460228502|25.541460228502|25.349955453408|25.152173561004|25.098526259425|24.628917557402|24.618519207287|24.085298852179|23.682555123671|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.353906998005|23.346634808999|23.346634808999|23.346634808999|23.315149351206|23.242811142944|23.242811142944|23.242811142944|23.025321709696|23.025321709696|22.821325924308|22.821325924308|22.821325924308|22.821325924308|22.821325924308|22.821325924308|22.821325924308|22.745361383658|22.684846409936|22.328162944736|22.291095507515|22.291095507515|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.989165705364|21.839073624788|21.642436422167|21.642436422167|21.243378137435|21.243378137435|20.990419995879|20.594633248222|20.241275001912|20.241275001912|19.889710510966|19.889710510966|19.889710510966|19.889710510966|19.889710510966|19.889710510966|19.889710510966|19.4152337061|18.610041663803|18.610041663803|18.494295823608|18.494295823608|18.494295823608|18.306973094798|18.306973094798|18.306973094798|18.306973094798|18.306973094798|18.287192577628|18.181325323612|18.004166629617|18.004166629617|17.75072240366|17.75072240366|17.75072240366|17.75072240366|17.75072240366|17.75072240366|17.75072240366|17.75072240366|17.75072240366|17.608037187901|17.608037187901|17.608037187901|17.608037187901|17.608037187901|17.501435447435|17.501435447435|17.462705904356|17.304118269143|17.279297424088|17.206441217805|17.184912921504|17.184912921504||17.184912921504|17.021570472271|16.792300944362|16.608528355507|16.608528355507|16.608528355507|16.608528355507|16.608528355507|16.608528355507|16.504671723302|16.504671723302|16.504671723302|16.282412377393|15.537050336488|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848||-16.72252620848|-16.72252620848|-16.72252620848|-16.72252620848|-16.850584074215|-16.89287137583|-16.923745627702|-17.192495341103|-17.214932547431|-17.214932547431|16.021068222603|16.021068222603|16.021068222603|16.021068222603|16.021068222603|16.021068222603|16.021068222603|||16.021068222603|16.021068222603|16.021068222603|16.021068222603|16.021068222603|16.021068222603|16.021068222603|15.977853915516|15.948138706535|15.948138706535|15.948138706535|15.948138706535|15.948138706535|15.948138706535|15.948138706535|15.948138706535|15.948138706535|15.948138706535|15.894042748709|15.876158045949|15.772473824448|15.772473824448|15.772473824448|15.772473824448|15.772473824448|15.772473824448|15.772473824448|15.772473824448|15.772473824448|15.772473824448|15.43747066174|15.386197580649|15.386197580649|15.283553032692|15.253105344609|15.253105344609|15.253105344609|15.253105344609|15.253105344609|15.253105344609|15.253105344609|15.253105344609|15.253105344609|15.253105344609||15.064561409239|14.941557771487|14.941557771487|14.693953070953|-15.533852595937|-15.533852595937|-15.533852595937|-15.533852595937|-15.533852595937|-15.533852595937|-15.533852595937|-15.533852595937|-15.533852595937|-15.533852595937|-15.533852595937|-15.728725666086|-15.917472197259|-15.977307313549||-15.977307313549|-15.977307313549|-15.977307313549|||-15.977307313549|-15.977307313549|-15.977307313549|-15.977307313549|-15.977307313549|-15.977307313549
05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE||3.8114179652016|3.8114179652016|3.7886155303198|3.7886155303198|3.7886155303198|3.7886155303198|3.7886155303198|3.7886155303198|3.7886155303198|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9396303440333|-3.9678492044957|-3.9678492044957|-3.9678492044957|-3.9678492044957|-3.9678492044957|-3.9678492044957|-3.9712214178014|-3.9842043766694|-3.9842043766694|-3.9842043766694|-3.9842043766694|-3.9842043766694|-3.9842043766694|-3.9842043766694|-3.9842043766694|-3.9842043766694|-3.9842043766694|-3.9857826640558|-3.9900363739278|3.874422211185|3.874422211185|3.874422211185|3.874422211185|3.874422211185|3.874422211185|3.874422211185|3.874422211185|3.874422211185|3.874422211185|3.874422211185|3.8682469601266|3.860830015036|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8606780606446|3.8385311318699|3.8222568115994|3.8052853435724|3.8025392526222|-3.9620433930781|-3.9620433930781|-3.9620433930781|-3.9620433930781|-3.9620433930781|-3.9620433930781|-3.9620433930781|-3.9620433930781|-3.9620433930781|-3.9620433930781|-3.9889372194505|3.8156949207252|3.8156949207252|3.7813277029402|3.7662038032364|3.7662038032364|3.7662038032364|3.7662038032364|3.7662038032364|3.7662038032364|3.7662038032364|3.7662038032364|3.7662038032364|3.7343930606656|3.7071032661655|3.6990036322517|3.6824118960839|3.6824118960839|3.6465688004473|3.6009098704633|3.5626047520943|3.5626047520943|3.5334497324965|3.499944037016|3.4969124837283|3.4969124837283|3.4969124837283|3.4951228402302|3.4951228402302|3.4951228402302|3.4951228402302|3.4843032914451|3.472559182517|3.4422878740809|3.4289310374283|-3.5941146408298|-3.5941146408298|-3.5941146408298|-3.5941146408298|-3.5941146408298||-3.5941146408298|-3.5941146408298|-3.5941146408298|-3.5941146408298|-3.5941146408298|-3.5941146408298|-3.5941146408298|-3.6127261606158|-3.6127261606158|-3.6127261606158|-3.6127261606158|-3.617717443094|-3.617717443094|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.720224951573|-3.7463611749232|-3.7674756762874|-3.7674756762874|-3.7674756762874|-3.7674756762874||-3.7674756762874|-3.7674756762874|-3.7674756762874|-3.7674756762874|-3.7894174520056|-3.8068526523952|-3.8084474424129|-3.8560527408129|-3.8697300217913|-3.8697300217913|-3.8697300217913|-3.8697300217913|-3.8697300217913|-3.8697300217913|-3.8697300217913|-3.8697300217913|-3.8697300217913|||-3.8697300217913|-3.8697300217913|-3.8697300217913|-3.8935889030348|-3.9128765557487|-3.9167304081042|-3.9167304081042|-3.9224811215072|-3.9224811215072|-3.9224811215072|-3.9224811215072|-3.9252568769089|-3.9361187139741|-3.9520592710966|-3.9520592710966|-3.9520592710966|-3.9520592710966|-3.9520592710966|-3.9520592710966|-3.9520592710966|-3.9520592710966|-3.9520592710966|-4.0042324884727|-4.0347028555687|-4.0546697579286|-4.0592824138831|-4.0592824138831|-4.0592824138831|-4.0592824138831|-4.0592824138831|-4.0886471577961|3.9159167854383|3.9159167854383|3.9159167854383|3.9159167854383|3.9159167854383|3.9159167854383|3.9159167854383|3.9159167854383|3.9159167854383|3.887407471559|3.8812126723601|3.8812126723601|3.8543053509264||3.8543053509264|3.8543053509264|3.8543053509264|3.8543053509264|3.8543053509264|3.8543053509264|3.8543053509264|3.8543053509264|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373||3.8134188136146|3.813396817411|3.813396817411|||3.813396817411|3.7948853240687|3.7801502927893|3.7718798727156|3.7718798727156|3.7718798727156
05067|13578|/equities/tpg-telecom-ltd|ASX200||-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6185205218698|-4.6484820250996|-4.6484820250996|-4.721091257679|-4.7595454974832|-4.7701796538376|-4.7701796538376|-4.7740488531588|-4.7740488531588|-4.8010408282005|-4.8010408282005|-4.8010408282005|-4.8010408282005|-4.878933999243|-4.9071490205025|-4.9362766120937|-4.9564183921843|-5.0610203711224|-5.1205781000667|4.7987845623243|4.7987845623243|4.7987845623243|4.7987845623243|4.7987845623243|4.7792051328275|4.768005716917|4.7127837738693|4.7089266601868|4.6902797417958|4.6902797417958|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.647744993654|4.6297167454463|4.6180184587617|4.5978100540733|4.5978100540733|4.5978100540733|4.5075667172114|4.4384072389249|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7493716231421|-4.7620794763648|-4.7745328203929|-4.7840973755709|-4.7840973755709|-4.7840973755709|-4.7840973755709|-4.7840973755709|-4.7840973755709|-4.7840973755709|-4.7840973755709|-4.7840973755709|-4.7840973755709|4.5447265742155|4.5447265742155|4.5447265742155|4.5447265742155|4.5447265742155|4.5447265742155|4.5447265742155|4.5447265742155|4.5447265742155|4.4613629842172|-4.7360702040989|-4.7360702040989|-4.7360702040989|-4.7360702040989|-4.7360702040989|-4.7360702040989|4.491865585425|4.491865585425|4.491865585425|4.491865585425|4.491865585425|4.491865585425|4.491865585425|4.4597664593489|4.4597664593489|4.4597664593489|4.4597664593489|4.4552960394522|4.4436620075063|4.4364465726463|4.4364465726463|4.4364465726463||4.4364465726463|4.4364465726463|4.4364465726463|4.3927184755104|4.3821192602921|4.3821192602921|4.3821192602921|4.3821192602921|4.3821192602921|4.3821192602921|4.3821192602921|4.3821192602921|4.3821192602921|4.3821192602921|4.3781717947737|4.3781717947737|4.3324131360336|4.3187200952808|4.3187200952808|4.3052447293908|4.2866604830061|4.247400736945|4.2195674684628|4.2195674684628|4.2195674684628|4.2195674684628|4.2195674684628|4.2195674684628|4.2195674684628|-4.393743664764|-4.393743664764||-4.4231725069737|-4.4231725069737|-4.4231725069737|-4.4231725069737|-4.4680007840674|-4.4680007840674|-4.4680007840674|-4.5100009337047|-4.5744454214947|-4.6110503220974|-4.6592226585215|-4.6669282681517|-4.6669282681517|-4.6669282681517|-4.6669282681517|-4.6669282681517|-4.6801931111808|||-4.6801931111808|-4.6801931111808|-4.7096590166617|-4.7346212472439|-4.7451345220672|-4.768099138421|-4.768099138421|-4.768099138421|-4.790018905722|-4.790018905722|-4.790018905722|-4.8755768024512|-4.881196335906|-4.9196625064415|-4.9457360451533|-4.963595702153|-4.9984398703901|-5.0354886166617|-5.0988763032539|-5.120695902041|-5.1404958313609|-5.1640068005516|-5.1640068005516|-5.3733410251355|5.1304756435817|5.1304756435817|5.1304756435817|5.1304756435817|5.1304756435817|5.1304756435817|5.1267204686492|5.1267204686492|5.1267204686492|5.1267204686492|5.098299824991|5.098299824991|5.098299824991|5.0742897808285|5.0742897808285|5.0456100209711|5.0456100209711|5.0456100209711|5.0356779081024|5.0258394713467||5.0258394713467|5.0258394713467|5.0258394713467|4.9353771999219|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732||4.931319764049|4.8978552849106|4.8409505189582|||4.8305004240324|4.7955559493491|4.7850621013055|4.7742071752699|4.7742071752699|4.7742071752699
05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH||-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.081127335381|-13.083186361984|-13.083186361984|-13.083186361984|-13.083186361984|-13.083186361984|-13.191423716716|-13.191423716716|-13.191423716716|-13.191423716716|-13.191423716716|-13.191423716716|-13.191423716716|-13.191423716716|-13.191423716716|-13.325470834498|-13.485523441903|-13.49021342197|-13.49021342197|-13.531903827621|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.553958650973|-13.580509923726|-13.589455311861|-13.590504730144|-13.590504730144|-13.590504730144|-13.643894023805|-13.76766005612|-13.782955340286|-13.831895170102|-13.90932799433|-13.960920080591|13.481256013695|13.481256013695|13.481256013695|13.481256013695|13.481256013695|13.346950643133|13.284945135725|13.157676033107|13.157676033107|13.157676033107|13.157676033107|13.157676033107|13.129640371631|13.066570480597|13.066570480597|13.066570480597|13.062692261483|13.062692261483|13.062692261483|13.062692261483|13.062692261483|12.938717820503|12.938717820503|12.938717820503|12.938717820503|12.938717820503|12.742464253481|12.636070990094|12.465826725646|12.465826725646|12.465826725646|12.465826725646|12.465826725646|12.465826725646|12.465826725646|12.465826725646|12.465826725646|12.436542887491|12.436542887491|12.436542887491|12.436542887491|12.436542887491|12.436542887491|12.436542887491|12.436542887491|12.436542887491|12.436542887491|12.436542887491|12.426750359469|12.426750359469|12.203611887753|-12.809405680729|-12.809405680729|-12.809405680729|-12.809405680729|-12.809405680729|-12.809405680729|-12.809405680729|-12.809405680729|-12.809405680729|-12.809405680729|-12.809405680729|12.32714793932|12.32714793932|12.32714793932|12.32714793932|12.32714793932|12.32714793932|12.32714793932|12.32714793932|12.32714793932|12.32714793932|12.32714793932|12.32714793932||12.32714793932|12.32714793932|-12.835231529747|-12.835231529747|-12.835231529747|-12.835231529747|-12.835231529747|-12.835231529747|-12.835231529747|-12.835231529747|-12.835231529747|-12.835231529747|-12.835231529747|-12.835231529747|-13.017202045161|-13.038233007693|-13.038233007693|-13.038233007693|-13.039492042401|-13.039492042401|-13.039492042401|-13.039492042401|-13.039492042401|-13.039492042401|-13.039492042401|-13.072489662396|-13.072489662396|-13.072489662396|-13.107210816528|-13.13958084925|-13.13958084925||-13.221103726403|-13.221103726403|-13.221103726403|-13.221103726403|-13.428448476809|12.930872354587|12.930872354587|12.930872354587|12.930872354587|12.930872354587|12.930872354587|-13.425299852455|-13.425299852455|-13.425299852455|-13.425299852455|-13.425299852455|-13.425299852455|||-13.425299852455|-13.425299852455|-13.425299852455|-13.425299852455|-13.425299852455|-13.425299852455|-13.439499980172|-13.486111250145|-13.501402790437|-13.501402790437|13.095236800951|13.095236800951|13.095236800951|13.095236800951|13.095236800951|13.061929833936|12.970633490057|12.970633490057|12.970633490057|12.970633490057|12.942926017412|12.898890976237|12.898890976237|12.898890976237|12.81098943742|-13.369998334556|-13.369998334556|-13.369998334556|-13.369998334556|-13.369998334556|-13.369998334556|-13.369998334556|-13.564836867265|-13.564836867265|-13.564836867265|-13.608757061488|-13.608757061488|-13.608757061488|-13.608757061488|-13.608757061488|-13.608757061488|-13.608757061488|-13.608757061488|-13.608757061488||-13.608757061488|-13.617507822786|-13.666675761313|-13.673725618871|-13.673725618871|-13.673725618871|-13.799139462082|-13.924599870674|-14.091222004352|13.557754522101|13.557754522101|13.557754522101|13.557754522101|13.557754522101|13.557754522101|13.557754522101|13.557754522101|13.557754522101||13.557754522101|13.557754522101|13.557754522101|||13.48417129068|13.433523649953|13.353359905638|13.264288389857|13.239209506441|13.238288505793
05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH||-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.556979618382|-11.726088269896|-11.927815199632|-11.927815199632|-11.927815199632|-11.927815199632|-11.927815199632|-11.927815199632|-11.927815199632|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.168958907235|11.157176288088|11.087424793935|11.087424793935|11.087424793935|11.087424793935|11.087424793935|11.087424793935|11.087424793935|11.087424793935|11.087424793935|10.723249690506|-11.553889517889|-11.553889517889|-11.553889517889|-11.553889517889|-11.787655200015|-11.882999063845|-11.882999063845|-11.882999063845|-11.882999063845|-11.945393615813|-11.945393615813|-11.945393615813|-11.945393615813|-11.945393615813|-11.945393615813|-11.977461751413|-11.977461751413|-12.065692988089|-12.065692988089|-12.198547618314|-12.296719463583|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249|-12.418796774249|-12.439496672264|-12.50360755138|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.851452408989|11.559669930361|11.505466256564|11.372740412227|11.264156448038|11.245748198071|11.245748198071|11.237498349656|11.179812441132||11.179812441132|11.179812441132|11.083124754453|-11.914841205349|-11.914841205349|-11.914841205349|-11.914841205349|11.057471882287|11.057471882287|11.057471882287|11.057471882287|11.057471882287|-12.012018561685|-12.012018561685|-12.012018561685|-12.012018561685|-12.012018561685|-12.012018561685|-12.012018561685|-12.012018561685|-12.012018561685|-12.012018561685|-12.012018561685|-12.012018561685|-12.037242651343|-12.117491828467|-12.173879211772|-12.434531754934|-12.434531754934|-12.434531754934|-12.434531754934||-12.434531754934|-12.434531754934|-12.434531754934|-12.434531754934|-12.533923911478|-12.714916228615|-12.816573566157|-12.981748044445|12.320516758393|12.320516758393|12.320516758393|12.320516758393|12.320516758393|12.320516758393|12.320516758393|12.13946298011|12.048292301847|||11.875919502831|11.875919502831|11.875919502831|11.875919502831|11.875919502831|11.875919502831|11.875919502831|11.875919502831|11.875919502831|11.875919502831|11.875919502831|11.857688605626|11.697431709855|11.653257531688|11.651682195237|11.651682195237|11.651682195237|11.651682195237|11.622262100588|11.622262100588|11.584735663081|11.532081348102|11.532081348102|11.463711469753|11.463711469753|11.186901217681|11.051556885223|10.918674058362|10.753248871084|10.741943823757|10.59188157923|10.512570091321|10.512570091321|10.475633564077|10.401788758861|10.401788758861|10.401788758861|10.401788758861|10.401788758861|10.347542974273|10.056158618705|9.9301766075216|-10.698386529937|-10.698386529937||-10.698386529937|-10.698386529937|-10.698386529937|-10.698386529937|-10.698386529937|-10.698386529937|-10.698386529937|-10.698386529937|-10.698386529937|-10.698386529937|-10.724612264298|-10.724612264298|-10.812361251747|-10.812361251747|-10.952345383868|-11.01816189367|-11.071927093647|-11.071927093647||-11.071927093647|-11.071927093647|-11.071927093647|||-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647|-11.071927093647
05070|1080079|/equities/unibail-rodamco-westfield|ASX200||6.0623465029717|6.0231625733906|5.9771453610827|5.9771453610827|5.9523837822201|-6.1092008254353|-6.1092008254353|-6.1092008254353|-6.1092008254353|-6.1092008254353|-6.1092008254353|-6.1092008254353|-6.1406131622238|-6.1406131622238|-6.1406131622238|-6.1406131622238|-6.2106813189104|-6.3324236336366|-6.3863039483644|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.1835544955422|6.0928384343441|-6.2889400870368|-6.2889400870368|-6.2889400870368|-6.2889400870368|-6.2889400870368|-6.2889400870368|-6.2992469890084|-6.2992469890084|-6.4036075652933|6.2035495276859|6.2035495276859|6.2035495276859|6.2035495276859|6.1750919663779|6.1750919663779|6.1750919663779|6.1750919663779|6.1750919663779|6.1750919663779|6.1685082161711|6.1685082161711|6.0718129432011|6.0718129432011|6.0718129432011|6.0718129432011|5.9650775547146|5.9650775547146|5.8984194194078|5.8382499523777|5.8382499523777|5.8382499523777|-6.0013579179453|-6.0013579179453|5.8096733274219|5.8096733274219|5.8096733274219|5.7313036854794|5.6986706980655|5.6457453313348|-5.7732705728358|-5.7732705728358|-5.7732705728358|-5.7732705728358|-5.7732705728358|-5.7732705728358|-5.7732705728358|-5.7732705728358|-5.7732705728358|-5.7997452038468|-5.8558279693061|-5.8559199107945|-5.8971330604355|-5.9266650748463|-5.9266650748463|-5.9266650748463|-5.9266650748463|-5.9266650748463|-6.0296278344493|-6.056252994681|-6.1213921071695|-6.2287690641269|-6.2658546767616|6.0034949689018|5.9865368007273|5.9865368007273|5.9367077216673|5.9059352385615|5.9059352385615|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.1267961991073|-6.2503290719723|-6.4386989084587|-6.499226889947|-6.499226889947|-6.6420085022221||6.4648349906473|6.4648349906473|6.4648349906473|6.440969237755|6.440969237755|6.2821878957199|6.269743182229|6.269743182229|6.269743182229|6.269743182229|6.269743182229|6.269743182229|6.269743182229|6.269743182229|6.269743182229|6.269743182229|6.269743182229|6.1897545607219|6.1897545607219|6.1897545607219|6.1897545607219|6.1897545607219|6.1897545607219|6.1640881971236|6.1640881971236|6.1392719017947|6.1392719017947|6.1392719017947|6.1392719017947|6.1213595853342|6.1027118591306||6.1027118591306|6.1027118591306|5.9595426881575|-6.1427142019481|-6.1427142019481|-6.1427142019481|-6.1427142019481|-6.1427142019481|-6.1427142019481|-6.1427142019481|-6.1427142019481|-6.1427142019481|-6.1427142019481|-6.1427142019481|-6.1639228789245|5.9620317452028|5.9620317452028|||5.9620317452028|5.9255330554727|5.8484546599656|5.8452675009072|5.7764264371991|5.7043625808424|5.6763114373625|5.6495395986878|5.6495395986878|5.6495395986878|5.6495395986878|5.6495395986878|5.6495395986878|5.538661682145|5.538661682145|-5.7453632007246|-5.7453632007246|-5.7453632007246|-5.7453632007246|-5.7453632007246|-5.7453632007246|-5.7453632007246|-5.7453632007246|-5.8347621372678|-5.8593845556553|-5.8967038470701|-5.9265485426006|5.6700868122584|5.6700868122584|5.6700868122584|5.6700868122584|5.6700868122584|5.6700868122584|5.6700868122584|5.6700868122584|5.3309224373226|5.3309224373226|5.3309224373226|5.3309224373226|5.3309224373226|5.3309224373226|5.3309224373226|-5.4720521627114|-5.4720521627114||-5.4720521627114|-5.4720521627114|-5.4768495491529|-5.4968648431949|-5.4968648431949|-5.4971360017802|-5.4971360017802|-5.4971360017802|-5.4971360017802|-5.4971360017802|-5.4971360017802|-5.4971360017802|-5.4982670062297|-5.4982670062297|5.2953328390084|5.2953328390084|5.2953328390084|5.2953328390084||5.2953328390084|5.2953328390084|5.2953328390084|||5.2953328390084|5.2953328390084|5.2953328390084|5.2063387785976|5.1633498309525|5.1468524003992
05071|1159126|/equities/united-malt-group-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05072|7791|/equities/federation-centres|ASX200/EAFAVALUE||-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2015508647692|-2.2622787285658|-2.2633652476042|-2.2670726011825|-2.2817473224614|-2.3022485368188|-2.3022485368188|-2.3022485368188|-2.3022485368188|-2.3188871931959|-2.3434857209445|-2.3529144520526|-2.3529144520526|-2.3801413253213|-2.3801413253213|-2.3807686392294|-2.3807686392294|-2.3807686392294|-2.3807686392294|-2.3807686392294|-2.3807686392294|-2.3807686392294|-2.3807686392294|-2.3807686392294|-2.387079765471|-2.387079765471|-2.387079765471|-2.40286643204|-2.4198515911556|2.2371199015435|2.2371199015435|2.2371199015435|2.2371199015435|2.2371199015435|2.2371199015435|2.2371199015435|2.2304111325803|2.2224012838538|2.2098901654543|2.1898779764509|2.1601422776487|2.1546199632901|2.1546199632901|2.1319999549145|2.1319999549145|2.111868854543|2.111868854543|2.111868854543|2.0862296437909|2.0862296437909|2.0862296437909|2.0862296437909|2.0862296437909|2.0862296437909|2.0862296437909|2.0862296437909|2.0862296437909|2.057199554939|2.0438328774979|2.0209255254059|2.0157505048413|1.9765799823905|1.9765799823905|1.9765799823905|1.9765799823905|1.9765799823905|1.9765799823905|1.9765799823905|1.9765799823905|1.9765799823905|1.9765799823905|1.9700889657498|1.9358530090028|1.9358530090028|1.9358530090028|1.9358530090028|1.9358530090028|1.9358530090028|1.9358530090028|1.9358530090028|1.9358530090028|1.9358530090028|1.9165033549924|1.9122259452232|1.8763621862606|-1.9430443540962|-1.9430443540962|-1.9430443540962|-1.9430443540962|-1.9430443540962|-1.9430443540962|-1.9430443540962|-1.9430443540962|-1.9430443540962|-1.9430443540962|-1.9430443540962|-1.9525848871625|-1.9525848871625|-1.9525848871625|-1.9525848871625|-1.9525848871625|-1.9525848871625|-1.9525848871625|-1.9525848871625|-1.9732887817927|-1.9748317711525|-1.9748317711525|-1.9902485980321||-1.9902485980321|-1.9902485980321|-1.9902485980321|-1.9902485980321|-1.9902485980321|-1.9902485980321|-1.9902485980321|-1.9922206748116|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0062085997333|-2.0082698198613|-2.0082698198613|-2.0082698198613|-2.0082698198613||-2.0082698198613|-2.0082698198613|-2.0082698198613|-2.0082698198613|-2.0099319193168|-2.0099319193168|-2.0221465796677|-2.0540517999561|-2.0806131179499|-2.0904034635941|-2.1252820407804|-2.1252820407804|-2.1318296421526|-2.1318296421526|-2.145644047631|-2.1873822507739|2.0154539349786|||2.0154539349786|1.9721556886549|1.9721556886549|1.9721556886549|1.9684963631278|1.9684963631278|1.9684963631278|1.9684963631278|1.9684963631278|1.9684963631278|1.9684963631278|1.9684963631278|1.9599959373083|1.9536066584683|1.9326184781499|-2.0652928582472|-2.0652928582472|-2.0652928582472|-2.0652928582472|-2.0652928582472|-2.0652928582472|-2.0908809626149|-2.1004232923242|1.9710325547967|1.9710325547967|1.9710325547967|1.9710325547967|1.9710325547967|1.9710325547967|1.9710325547967|1.9710325547967|1.9710325547967|1.9710325547967|1.9710325547967|1.9710325547967|1.9483695238733|-2.0668757183985|-2.0668757183985|-2.0668757183985|-2.0668757183985|-2.0668757183985|-2.0668757183985|-2.0668757183985|-2.0668757183985||-2.0668757183985|-2.0668757183985|-2.0668757183985|-2.0763829415657|-2.0763829415657|-2.0763829415657|1.9544757935157|1.9544757935157|1.9544757935157|1.9544757935157|1.9544757935157|1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061||1.9388073615061|1.9388073615061|1.9388073615061|||1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061
05073|963730|/equities/cybg-plc-ax|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|-4.2532890315407|4.1460901206246|4.1460901206246|4.1460901206246|4.1460901206246|4.1460901206246|4.1446172918202|4.1446172918202|4.1431857441666|4.1235398821038|4.1171787054944|4.1171787054944|4.069365266474|4.0635255935369|4.0635255935369|4.0635255935369|4.042806241532|-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.097972646357|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711||-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1258953723711|-4.1354392803821|-4.1382658787473|-4.1414065435974|-4.1465628760224|-4.1467364515602|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435|4.0417156604435||4.0417156604435|4.0417156604435|4.0417156604435|4.0342404048505|4.0342404048505|4.0342404048505|4.0342404048505|4.0342404048505|4.0342404048505|4.0342404048505|4.0342404048505|4.0342404048505|4.0342404048505|4.0342404048505|4.0342404048505|4.0174894510444|3.9883214300138|||3.9870240495451|3.9689153615907|3.9549060865988|3.9365625165954|3.9209807905498|3.9209807905498|3.9209807905498|3.9138675567113|3.9106862938628|3.903132123333|3.903132123333|3.903132123333|3.903132123333|3.903132123333|3.903132123333|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9406753483914|2.9242906560013|2.9242906560013|2.9047674723807|2.88132787021|2.88132787021|2.88132787021|2.88132787021|2.88132787021|2.88132787021|-3.0082350511334|-3.0082350511334||-3.0082350511334|-3.0082350511334|-3.0082350511334|-3.0082350511334|-3.0082350511334|-3.0082350511334|-3.0669279649281|-3.0846421138472|-3.121269055652|-3.1244655675881|-3.1584760386259|-3.1584760386259|-3.1799087046731|-3.1799087046731|3.0067522504507|3.0067522504507|3.0067522504507|3.0067522504507||3.0067522504507|3.0067522504507|3.0067522504507|||3.0067522504507|3.0067522504507|3.0067522504507|2.9683638868588|2.9683638868588|2.9683638868588
05074|1088709|/equities/viva-energy-group|ASX200||-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.6909095732628|-2.7053514135544|-2.7053514135544|-2.7262238278063|-2.768026353482|-2.785862699626|-2.785862699626|-2.785862699626|-2.8009584518253|-2.8252315887675|-2.8285905662362|-2.8584339953334|-2.8754822122688|-2.884195848139|-2.884195848139|-2.884195848139|-2.884195848139|-2.884195848139|-2.9552175555316|-3.0513528887527|2.8515582238578|2.8515582238578|2.8515582238578|2.8515582238578|2.8515582238578|2.8515582238578|2.8515582238578|2.8515582238578|2.8515582238578|2.8515582238578|2.7817314107046|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9808905575232|-2.9944327860649|-2.9944327860649|-3.0954417644674|-3.0954417644674|-3.1324351163633|-3.1557923337243|-3.1557923337243|-3.1557923337243|-3.1778249100868|-3.190361124059|-3.2678819819849|-3.2678819819849|-3.2678819819849|-3.2721074211942|-3.2721074211942|-3.2751192768798|-3.2923548840136|3.0513665487466|3.0513665487466|3.0513665487466|3.0513665487466|3.0513665487466|3.0513665487466|3.0513665487466|3.0513665487466|3.0513665487466|3.0513665487466|3.0513665487466|3.0513665487466|3.0229072228734|2.9921746600909|2.9921746600909|-3.2040377522411|-3.2040377522411|-3.2040377522411|-3.2196454635008|-3.2196454635008|-3.2465504662575|-3.2791671339323|-3.2791671339323|-3.2791671339323|-3.2791671339323|-3.2791671339323|-3.2791671339323|-3.2884416385737|-3.2884416385737|-3.2884416385737|-3.2884416385737|-3.2884416385737|-3.2884416385737|-3.2884416385737|-3.2884416385737|-3.2884416385737|-3.2884416385737|-3.2927128390302|-3.3219910408526|-3.3219910408526|-3.3522121801939|-3.3671801901488|-3.3673255756762|-3.3673255756762|-3.3673255756762|-3.4275839279389|-3.4656466843463|-3.4656466843463|-3.4656466843463||-3.5368297499393|-3.557660093275|-3.557660093275|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.5874783986029|-3.6016426873667|-3.7007141987994|-3.7100792540095|-3.7100792540095||-3.7342315221479|-3.7342315221479|-3.7342315221479|-3.7342315221479|-3.7411192288432|-3.7411192288432|-3.7548546648062|-3.8106718169359|-3.8307464505464|3.5924337990553|3.5924337990553|3.5924337990553|3.5924337990553|3.5829819449087|3.5252576678219|3.4810942436528|3.4810942436528|||3.4810942436528|3.4803015157116|3.4803015157116|-3.6863830610155|-3.6863830610155|-3.6863830610155|-3.6863830610155|-3.6863830610155|-3.6863830610155|-3.6863830610155|-3.6863830610155|-3.6863830610155|-3.6863830610155|-3.7188302044745|-3.7188302044745|-3.7188302044745|-3.7188302044745|-3.7188302044745|-3.7188302044745|-3.7188302044745|-3.7188302044745|-3.7188302044745|-3.7188302044745|-3.7188302044745|3.5076039274255|3.5076039274255|3.5076039274255|3.5076039274255|3.5076039274255|3.5076039274255|3.4774386223111|3.4774386223111|3.4774386223111|3.4774386223111|3.4774317140881|3.4243685796861|3.4217514185999|3.4217514185999|3.3934586510362|3.3934586510362|-3.5334063637341|-3.5334063637341|-3.5334063637341|-3.5334063637341||-3.5334063637341|-3.5334063637341|-3.5334063637341|-3.5335069484274|-3.5389020507136|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851||3.3111442884541|3.3076603501744|3.2962893743987|||3.2294881762923|3.2084422305117|3.2084422305117|3.1863248430899|3.1839720632424|3.1788578061914
05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH||33.660803046747|33.660803046747|33.30629296106|33.30629296106|33.30629296106|33.256019252934|33.256019252934|33.256019252934|33.256019252934|33.077426918464|33.077426918464|33.077426918464|32.996029756817|32.538922308057|-33.89583676776|-33.89583676776|-33.89583676776|-33.89583676776|-33.89583676776|-34.309817138874|-34.53201761904|-34.875575284854|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.595171403163|33.593406660874|33.593406660874|33.593406660874|33.593406660874|33.593406660874|33.59045238795|33.549389524616|33.36683995066|33.36683995066|33.115049654293|33.115049654293|32.692779053935|-34.401993872489|-34.401993872489|-34.401993872489|-34.401993872489|-34.401993872489|-34.401993872489|-34.401993872489|-34.401993872489|-34.401993872489|-34.401993872489|-34.401993872489|-34.703512788512|-34.703512788512|-34.968903039007|-35.137114072408|-35.17734964751|-35.436874256984|-35.436874256984|-35.436874256984|-35.436874256984|-35.436874256984|-35.436874256984|-35.436874256984|-35.436874256984|-35.436874256984|-35.436874256984|-35.584794348689|-35.584794348689|-35.584794348689|-35.584794348689|-35.584794348689|-35.584794348689|-35.584794348689|-35.584794348689|-35.584794348689|-35.584794348689|-35.584794348689|34.520740612568|34.520740612568|34.520740612568|34.520740612568|34.160760701219|34.160760701219|34.069129713688|34.069129713688|34.069129713688|34.069129713688|34.069129713688|34.069129713688|34.069129713688|33.830698605283|33.775775719466|33.588085811206|33.285094650662|32.796215913998|32.492460566877|32.491067813634|32.420007347567|32.420007347567|32.420007347567|32.420007347567|32.420007347567|32.420007347567|32.420007347567|32.420007347567|32.420007347567|32.420007347567|32.420007347567|32.420007347567|32.333063151552|32.10006865099|31.568132173517|-32.552620644648|-32.552620644648|-32.552620644648|-32.552620644648|-32.552620644648||-32.552620644648|-32.552620644648|-32.552620644648|-32.552620644648|-32.552620644648|-32.552620644648|-32.552620644648|-32.809022209467|-33.032480669367|-33.032480669367|-33.032480669367|-33.256089051948|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.289946246401|-33.35938440457|-33.568205474648|-34.039673512549|-34.064722288502|-34.064722288502||-34.223810803489|-34.223810803489|-34.223810803489|-34.223810803489|-34.754787908215|-34.980876589504|-35.072210379587|-35.072210379587|-35.072210379587|-35.072210379587|-35.072210379587|-35.072210379587|-35.072210379587|-35.072210379587|-35.072210379587|-35.072210379587|-35.072210379587|||-35.072210379587|-35.072210379587|-35.723009396644|-35.997154561852|34.329878905098|34.329878905098|34.329878905098|34.329878905098|34.329878905098|34.329878905098|34.329878905098|34.329878905098|34.329878905098|34.329878905098|34.329878905098|33.898755076506|33.859552445042|33.859552445042|33.859552445042|33.506723472397|33.497571772787|33.497571772787|33.497571772787|33.497571772787|33.221189731198|32.88828722581|32.88828722581|32.88828722581|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.402843798406|-33.597550058822||-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.94338973414|-34.050988763031|-34.147764834493|-34.22563137305||-34.22563137305|-34.22563137305|-34.22563137305|||-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305
05076|986103|/equities/viva-energy-reit-ltd|ASX200||-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.5929383436811|-2.6234423913058|-2.6234423913058|-2.6273980377996|-2.6273980377996|-2.6632200213367|-2.6655223206341|-2.6878024688098|-2.7014471944541|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7182210549601|-2.7274677471858|-2.73413090756|-2.749867717982|-2.7765197009518|2.6245589179393|2.6245589179393|2.6245589179393|2.6245589179393|2.6245589179393|2.6245589179393|2.6245589179393|2.6245589179393|2.6245589179393|2.6154431775024|2.6154431775024|2.6010479744729|2.5861644144915|2.572404900752|2.560449882307|2.5532776337623|2.5294785786263|2.5294785786263|2.5249761794002|2.5174396845037|2.5174396845037|2.4892012474949|2.4892012474949|2.4892012474949|2.4892012474949|2.4892012474949|2.4892012474949|2.4721679685309|2.4649088910105|2.4432320915861|2.4341467710781|2.4332186880429|2.4310763481281|2.4261959132245|2.4002893215086|2.4002893215086|2.4002893215086|2.3978685709847|2.3978685709847|2.3978685709847|2.3978685709847|2.3978685709847|2.3978685709847|2.3978685709847|2.3792984190929|2.3531366556883|2.3531366556883|2.3531366556883|2.3531366556883|2.3531366556883|2.3531366556883|2.3531366556883|2.3531366556883|2.3531366556883|2.340429554383|2.2893663092896|2.2526292452597|2.2095879459142|-2.3269337316815|-2.3269337316815|-2.3269337316815|-2.3269337316815|-2.3269337316815|-2.3269337316815|-2.3269337316815|-2.3269337316815|-2.3269337316815|-2.3269337316815|-2.3269337316815|-2.4249262832341|-2.4305479409559|-2.4305479409559|-2.4305479409559|-2.4305479409559|-2.4305479409559|-2.4305479409559|-2.4305479409559|-2.4378309517285|-2.4504151828735|-2.4504151828735|-2.4504151828735||-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735||-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4504151828735|-2.4653501019024|-2.4653501019024|-2.4653501019024|-2.4973334984805|-2.5256484831732|-2.5418315425363|2.3916383731127|2.3916383731127|2.3916383731127|2.3916383731127|2.3916383731127|2.3916383731127|2.3916383731127|||2.3916383731127|2.3916383731127|2.3916383731127|2.3740426420901|2.3625473181113|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5112647626847|-2.5132898075162|-2.5132898075162|-2.5235765686167|-2.5235765686167|-2.5235765686167|2.4182890238619|2.4182890238619|2.4182890238619|2.4182890238619|2.4182890238619|2.4182890238619|2.4182890238619|2.3725433948146|2.3641893557692|2.3641893557692|2.358320255827|2.358320255827|2.3506335502986|2.321422976613|2.321422976613|2.321422976613|2.321422976613|2.3080529111402|2.3080529111402|2.2795033739426|2.2700037345201||-2.4090445754371|-2.4090445754371|-2.4090445754371|-2.4090445754371|-2.4090445754371|-2.4261606399044|-2.4672353581421|-2.4672353581421|-2.4832109245757|-2.4832109245757|-2.4832109245757|-2.4832109245757|-2.4832109245757|-2.4832109245757|-2.4996789333003|-2.5071432454473|-2.5218257223109|-2.570639640594||2.4065829066454|2.4065829066454|2.4065829066454|||2.4065829066454|2.4065829066454|2.4065829066454|2.4065829066454|2.4065829066454|2.4065829066454
05077|39194|/equities/webjet|ASX200||4.507078658932|4.2914761563071|4.199417964168|-4.6055679062227|-4.6055679062227|-4.6055679062227|-4.6055679062227||||-4.6055679062227|-4.6055679062227|-4.6055679062227|-4.6055679062227|-4.6055679062227|-4.6055679062227|-4.6055679062227|-4.6055679062227|-4.6055679062227|-4.6236864835267|-4.6502071784872|-4.658563658809|-4.6617372535063|-4.7258191795694|-4.7550768555919|-4.857029908423|-4.9044776156262|-5.0933084967749|-5.1128429575118|-5.2242697525193|-5.2430775218727|-5.4928638729256|-5.5848486989518|-5.7387210362244|-6.0702455036164|6.7553255946228|6.7553255946228|6.7553255946228|6.7553255946228|6.7553255946228|6.7553255946228|6.7553255946228|6.7553255946228|6.7553255946228|6.7553255946228|6.7053616213345|6.6659460394515|6.6659460394515|6.6659460394515|6.6659460394515|6.6659460394515|-7.1266384480283|-7.1266384480283|-7.1266384480283|-7.1266384480283|-7.1266384480283|-7.1266384480283|-7.1266384480283|-7.1882370928537|-7.1882370928537|-7.2742226631124|-7.2840656771433|-7.2840656771433|-7.3334296030216|-7.4324287477579|-7.4324287477579|-7.4324287477579|-7.6092000547665|-7.6092000547665|-7.6092000547665|-7.6092000547665|-7.6092000547665|-7.6092000547665|-7.6092000547665|-7.6092000547665|-7.6092000547665|-7.6092000547665|-7.6092000547665|-7.6092000547665|-7.756164213421|-7.8200217843078|-7.8552945355744|-7.8552945355744|-7.8552945355744|-7.8552945355744|-8.0384815895304|-8.0384815895304|-8.0384815895304|-8.0384815895304|-8.0384815895304|-8.0384815895304|-8.0384815895304|-8.1379008072081|-8.1379008072081|-8.2015586713357|7.7350472245055|7.7350472245055|7.7350472245055|7.7350472245055|7.7350472245055|7.6834068600157|7.6779511045327|7.6153585530031|7.6153585530031|7.6153585530031|7.6153585530031|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778||-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1255931157778|-8.1298373031297|-8.2856206399639|-8.2856206399639|-8.2856206399639|7.6898127065226|7.6898127065226|-7.5925925815658|-7.5925925815658|-7.5925925815658|-7.5925925815658|-7.5925925815658|-7.5925925815658|-7.5925925815658|-7.5925925815658|-7.5925925815658|-7.5925925815658|-7.5925925815658|-7.5925925815658|-7.5925925815658|-7.5925925815658|-7.6054565734947|-7.6448983835285|-7.6448983835285|-7.6448983835285||-7.6448983835285|-7.6448983835285|-7.6448983835285|-7.6448983835285|-7.7131164013978|-7.7131164013978|-7.782966924998|7.2595524190023|7.2595524190023|7.2595524190023|7.2595524190023|7.2595524190023|7.2595524190023|7.2595524190023|7.2595524190023|7.2595524190023|7.2595524190023|||7.2595524190023|7.2595524190023|7.2595524190023|7.2403105230413|7.0288752153276|6.7865996178387|6.5134857028059|6.4336342645278|6.3020507044914|6.2866322671178|6.242559661998|6.1259931618788|6.0405597747276|5.9976146590206|5.9976146590206|-6.3334576951754|-6.3334576951754|-6.4111683487111|-6.484073780748|-6.484073780748|-6.484073780748|-6.528066792723|-6.6440550382893|-6.6930876899605|-6.7191583236991|-6.7378394957978|-6.7762297917956|6.4108483504701|6.4108483504701|6.4108483504701|6.3346685205722|6.3346685205722|6.3346685205722|6.3346685205722|6.3194450840712|6.2844063954619|6.2540132819545|6.2540132819545|6.2540132819545|6.2540132819545|6.2540132819545|6.2540132819545|6.238645401148|6.2268120270568||6.2268120270568|6.2268120270568|6.2268120270568|6.2268120270568|6.2241150717183|6.2241150717183|6.2241150717183|6.2241150717183|6.2241150717183|6.2241150717183|6.2241150717183|6.2241150717183|6.2241150717183|6.2241150717183|6.2241150717183|6.2241150717183|6.2241150717183|6.2241150717183||6.2049354292997|6.1897469072484|6.1584219699594|||6.0895718739532|6.0534836634555|6.051592467511|5.9515247855852|5.8893211985374|5.8547394170523
05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH||68.653339698132|68.653339698132|68.653339698132|68.653339698132|68.653339698132|67.67041301118|67.67041301118|67.67041301118|67.67041301118|67.482681903427|-70.327693401335|-70.327693401335|-70.327693401335|-70.327693401335|-70.327693401335|-70.327693401335|-70.327693401335|-70.327693401335|-70.327693401335|-70.327693401335|-70.327693401335|-71.465213177997|-71.924680257725|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.035970664881|-72.24496457407|-72.87496097694|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.309735322874|-73.786650579153|-73.804614297746|-74.417903520662|-74.516560450746|-75.223402755739|-75.900447387697|-76.502164544002|-77.691289783998|73.218528448576|73.218528448576|73.218528448576|73.051698140562|71.923557524615|71.507050083907|71.507050083907|71.507050083907|71.507050083907|71.507050083907|70.671168167096|-73.750446217217|-73.750446217217|-73.750446217217|-73.750446217217|-73.750446217217|-73.750446217217|-73.750446217217|-73.750446217217|70.493833079557|70.493833079557|69.316479910987|69.080060781341|69.080060781341|69.080060781341|69.080060781341|69.080060781341|68.668401308966|67.509300151916|67.509300151916|67.509300151916|67.509300151916|67.028110415242|66.50456524613|65.253408439981|-67.516208066851|-67.516208066851|-67.516208066851|-67.516208066851|-67.516208066851|-67.516208066851|-67.516208066851|-67.936892258587|-67.936892258587|-67.936892258587|-67.936892258587|-68.540429790222|65.253290353973|65.253290353973|65.253290353973|65.253290353973|65.253290353973|65.253290353973|64.880767767593|64.880767767593|64.880767767593|64.275945384027|64.275945384027||-67.193962633406|-67.193962633406|-67.193962633406|-67.193962633406|-67.193962633406|-67.193962633406|-67.193962633406|-67.193962633406|-67.851625402542|-68.037917198707|-68.117128228666|-69.944587548045|-71.080100412135|67.352407594783|67.352407594783|67.352407594783|67.352407594783|67.352407594783|67.352407594783|67.352407594783|67.352407594783|67.352407594783|67.352407594783|66.607678038393|65.45575396939|64.160280730149|-67.714759174851|-67.714759174851|-67.714759174851|-67.714759174851|-67.714759174851||-67.714759174851|-67.714759174851|-67.714759174851|-67.714759174851|-68.318958372574|-68.318958372574|-68.390514050039|65.360643914356|65.360643914356|65.360643914356|65.360643914356|65.360643914356|65.360643914356|65.360643914356|65.360643914356|65.360643914356|65.360643914356|||65.360643914356|64.712670462468|64.712670462468|64.712670462468|64.572473778565|64.572473778565|64.572473778565|64.572473778565|64.572473778565|64.572473778565|64.572473778565|64.008301909588|63.474969771203|63.474969771203|63.474969771203|63.383099725763|63.383099725763|63.383099725763|63.383099725763|63.383099725763|63.383099725763|63.383099725763|63.383099725763|62.465114146383|61.457906862002|60.581560501237|60.428957392528|59.911860768386|59.911860768386|59.623735551909|58.214428933545|56.589359025956|56.589359025956|56.589359025956|56.589359025956|56.589359025956|56.589359025956|56.589359025956|56.589359025956|56.589359025956|56.276997847434|56.276997847434|56.276997847434|56.276997847434||56.276997847434|56.276997847434|56.276997847434|55.863911766122|55.863911766122|55.863911766122|55.863911766122|55.863911766122|55.863911766122|55.709334248759|55.709334248759|55.258150809846|55.1946126552|55.167319146022|55.167319146022|55.167319146022|55.167319146022|55.167319146022||54.734797626981|54.721442070547|54.284935888255|||53.743959387585|53.743959387585|53.743959387585|52.852175351033|52.651306174474|52.287136105622
05079|994040|/equities/westgold-resources-ltd|ASX200||-3.1007731350542|-3.1007731350542|-3.1007731350542|-3.1028034590218|-3.1136354780495|-3.1136354780495|-3.1136354780495|-3.1136354780495|-3.1136354780495|-3.1136354780495|-3.1136354780495|-3.1136354780495|-3.1734838724468|-3.1835931672358|-3.2842327033247|-3.2842327033247|-3.2842327033247|2.9198861974754|2.9198861974754|2.9198861974754|2.9198861974754|2.9198861974754|2.9198861974754|2.9198861974754|2.9198861974754|2.9198861974754|2.9198861974754|2.9198861974754|2.8948735416242|2.8368040124916|2.6653376464869|2.5098196008498|-2.8150859795405|-2.8150859795405|-2.8150859795405|-2.8150859795405|-2.8150859795405|-2.8150859795405|-2.8150859795405|-2.8184289228467|-2.823307378737|-2.823307378737|-2.9338980050341|-2.9338980050341|-2.991831074319|-3.0134204908105|-3.0134204908105|-3.0134204908105|-3.0134204908105|-3.0134204908105|-3.0134204908105|-3.0134204908105|-3.0696338463593|-3.0771274605409|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6842826746079|2.6336205739264|2.6336205739264|2.6248562223916|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.519648214441|2.4518313896452|2.4003681089916|2.3740202615038|2.3450269465099|2.3450269465099|2.3450269465099|2.3450269465099|2.2905855978474|2.2534284023162|2.2530582963563|2.2530582963563|2.2530582963563|2.2530582963563|2.2530582963563|2.2530582963563|2.2530582963563|2.2530582963563|2.2228425541561|2.1511191596802|2.1511191596802|2.1511191596802|2.1511191596802|2.1511191596802|2.1511191596802|2.1511191596802|2.1511191596802||2.1511191596802|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.3804780919825|-2.4052534191118|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524||-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.4316093200524|-2.441245846552|-2.441245846552|-2.4958288323022|-2.5620320517859|-2.694480083501|-2.725533350878|-2.7861481867157|-2.8468311718131|2.4501875317732|||2.2957638012744|2.2302733294895|2.2302733294895|2.2302733294895|2.2302733294895|2.2302733294895|2.2302733294895|2.2302733294895|2.2302733294895|2.2302733294895|2.2302733294895|2.2302733294895|2.2302733294895|2.2025260254996|2.1561400410485|2.109044498531|2.1061603960373|2.0590672026053|1.8570191738755|-2.0713952705162|-2.0713952705162|-2.0713952705162|-2.0843280404692|-2.1216145323256|-2.1251029109728|-2.1251029109728|-2.1251029109728|-2.1251029109728|-2.129836589735|-2.1313465150694|-2.1313465150694|-2.1313465150694|-2.1958016987752|-2.1983907483365|1.9649098063213|1.9649098063213|1.9649098063213|1.9649098063213|1.9649098063213|1.9649098063213|1.9649098063213|1.9649098063213|1.9649098063213|-2.152973978791||-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.1562210973472|-2.1646900702814|-2.1677111706579|-2.2655123628339|1.981034212982|1.981034212982|1.981034212982||1.981034212982|1.981034212982|1.9464848274819|||1.9464848274819|1.9464848274819|1.9464848274819|1.9422053357883|1.9413336202593|1.9413336202593
05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE||32.353366242994|32.353366242994|32.353366242994|32.353366242994|32.353366242994|32.353366242994|31.88207367962|31.829474238033|31.829474238033|31.447749221186|31.222499304194|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.133038489292|31.070875132823|30.792639057663|30.264598838518|-31.738854563241|-31.738854563241|-31.738854563241|-31.738854563241|-31.738854563241|-31.738854563241|-31.738854563241|-31.738854563241|-32.350394527123|-32.669327303222|-32.917585527953|-33.271761430697|-33.346957327477|32.329127795861|32.329127795861|32.329127795861|32.329127795861|32.280976303601|32.146084688531|31.762870892801|31.692636181821|31.043484663422|30.878356594673|30.878356594673|30.878356594673|30.878356594673|30.491427839086|30.491427839086|30.437534568793|30.437534568793|30.437534568793|30.205039075223|29.998376267053|29.787083723917|29.385041840742|29.385041840742|29.178380365581|29.092782182087|29.092782182087|29.092782182087|29.092782182087|28.881424659479|28.305471466634|27.956635314727|-29.186844389559|-29.186844389559|-29.186844389559|-29.186844389559|-29.186844389559|-29.186844389559|-29.337048575747|-29.381165660606|28.743436856051|28.743436856051|28.411040777387|28.022797942679|28.022797942679|27.667505792854|27.667505792854|27.667505792854|27.667505792854|27.667505792854|27.667505792854|27.667505792854|27.517228607864|27.360253762902|27.248058901563|26.97062069656|26.862357105167|26.656507347856|26.648897116752|26.550821522662|26.550821522662|26.550821522662|26.550821522662|26.550821522662|26.550821522662|26.550821522662|26.550821522662|26.550821522662|26.550821522662|26.358135042134|26.270816051997|26.270816051997|26.270816051997|26.22479652038|-27.068475951848|-27.068475951848|-27.068475951848|-27.068475951848|-27.068475951848||-27.068475951848|-27.068475951848|-27.068475951848|-27.068475951848|-27.068475951848|-27.068475951848|-27.068475951848|-27.362750731241|-27.628856203372|-27.628856203372|-27.628856203372|-27.861592201399|-27.861592201399|-27.861592201399|-27.861592201399|-27.861592201399|-27.861592201399|-27.861592201399|-27.96287971515|-28.011578830899|-28.011578830899|-28.082866016164|26.453232430601|26.120725895722|25.689387932706|-26.374758725791|-26.374758725791|-26.374758725791|-26.374758725791|-26.374758725791|-26.374758725791||-26.374758725791|-26.374758725791|-26.374758725791|-26.374758725791|-26.671793755961|-26.671793755961|-26.718321810246|-26.870033699142|-26.947975954078|-26.947975954078|-26.947975954078|-26.947975954078|-26.947975954078|-26.947975954078|-27.058366650738|-27.058366650738|-27.144531005397|||-27.189433779733|-27.277452484785|-27.340667888799|-27.340667888799|-27.340667888799|-27.340667888799|-27.340667888799|-27.340667888799|-27.340667888799|-27.340667888799|26.326777664264|26.326777664264|26.326777664264|26.326777664264|26.326777664264|25.967511406033|25.780513064164|25.641808050759|25.500955177553|25.319583655737|25.153239816969|25.153239816969|25.021368126677|24.941981850516|24.936108547727|24.773565241191|24.773565241191|24.55226500442|23.717013945956|23.717013945956|23.717013945956|23.717013945956|23.717013945956|23.543536202531|23.369121512784|23.369121512784|23.183786878998|23.141697152913|23.120513749008|23.120513749008|23.120513749008|23.120513749008|23.120513749008|23.117533816104||22.847054098718|22.827052585716|22.827052585716|22.582871110831|22.46741945449|22.46741945449|22.46741945449|22.46741945449|22.46741945449|22.416266149252|22.416266149252|22.328308639666|22.328308639666|22.317918943745|22.317918943745|22.317918943745|22.317918943745|22.317918943745||22.273260792811|22.273260792811|22.217583454008|||22.118421859603|22.100521002722|22.023716090467|21.768738877273|21.676981263073|21.676981263073
05081|10547|/equities/white-haven-coal|ASX200||-7.0766091445236|-7.0766091445236|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.1297099858897|-7.3322402632605|6.5938435024601|6.5938435024601|6.5938435024601|6.5938435024601|6.5938435024601|6.5938435024601|6.5938435024601|6.5564818611085|6.5564818611085|6.5564818611085|6.5564818611085|6.5564818611085|6.5502119426971|6.5502119426971|6.5502119426971|6.5502119426971|6.5502119426971|6.3802352884352|6.1624839547541|5.897759755813|5.5847328861145|-6.2767910849103|-6.2767910849103|-6.2767910849103|-6.2767910849103|-6.2767910849103|-6.2767910849103|-6.2767910849103|-6.2767910849103|-6.2767910849103|-6.4153235368208|-6.4875815899588|-6.6712020802738|-6.9168910636109|-6.98432341037|-7.4084148718008|-7.4171275908295|-7.4658360607024|-7.4658360607024|-7.7020401034749|-7.7927818868798|-7.7927818868798|-7.7927818868798|-7.7927818868798|-7.7927818868798|-8.0014244024667|-8.0529823769103|-8.0529823769103|-8.0529823769103|-8.0529823769103|-8.0529823769103|-8.0529823769103|-8.0529823769103|-8.0529823769103|-8.0529823769103|-8.0529823769103|-8.0983139396785|-8.2490435025435|-8.2490435025435|-8.2490435025435|-8.2490435025435|-8.4022706770612|-8.4105502175344|-8.4105502175344|-8.4633890839697|-8.6234880787665|-8.7969308012652|-9.0499232205999|8.3407896284914|8.3407896284914|8.3407896284914|8.3407896284914|8.3407896284914|8.3407896284914|8.3407896284914|8.3407896284914|8.2306665967835|8.2306665967835|8.1357407648181|7.9536004683281|7.7184453166089|-8.13539790936|-8.13539790936|-8.13539790936|-8.1507198526648|-8.2023064314667|-8.2023064314667|-8.2023064314667|-8.2023064314667|-8.2023064314667|-8.2023064314667|-8.2439518702631|-8.2540145794393|-8.2540145794393|-8.2540145794393|-8.4432723106382||7.8080840537878|7.8080840537878|7.8080840537878|7.8080840537878|7.7056494763529|7.4924753439164|7.4924753439164|7.4924753439164|7.3777505304786|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3616186214688|7.3410045964768|7.3410045964768|7.3410045964768|7.3410045964768|7.3410045964768|7.3410045964768||7.3410045964768|7.3410045964768|7.3410045964768|7.3410045964768|7.3166717007481|7.2157462652881|7.1295944918771|7.1295944918771|7.1231604935482|7.0326784056375|6.9746425330583|6.6946031186254|6.5744144091924|6.5744144091924|6.5744144091924|6.5577954110196|6.5577954110196|||6.4019949498762|-6.9370554736224|-6.9370554736224|-6.9370554736224|-6.9370554736224|-6.9370554736224|-6.9370554736224|-6.9370554736224|-6.9370554736224|-6.9936730123192|-7.1496364779638|-7.2551518488114|-7.4390573289864|-7.5611749254854|-7.5968768216937|-7.5968768216937|-7.5968768216937|-7.5968768216937|-7.5968768216937|-7.5968768216937|-7.5968768216937|-7.5968768216937|-7.6026010607291|-7.6026010607291|-7.6026010607291|-7.6026010607291|-7.6026010607291|-7.6178901035044|-7.8004768201154|-7.8004768201154|-7.8004768201154|-8.090064006747|-8.090064006747|-8.090064006747|-8.185626698535|-8.3400948148221|-8.3400948148221|-8.4734386714797|7.8212322077027|7.8212322077027|7.8212322077027|7.8212322077027|7.770257720337|7.7472534112776||7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.5869479105036|7.5260533938983|7.4600597896155|7.3411772557956|7.2301971723484|7.1296634464183||7.0279797748184|7.0279797748184|7.0049775657229|||6.9621969921912|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971
05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH||-138.73054987703|-138.73054987703|-138.73054987703|-138.73054987703|-138.73054987703|-138.73054987703|127.91216673548|126.96073505277|126.72525588003|121.71417523454|120.41463365633|120.31529502023|120.31529502023|119.084214519|116.08801918398|114.20002026438|110.63169103065|108.9540986529|106.03746733143|106.03746733143|-119.84000545642|-119.84000545642|-119.84000545642|-119.84000545642|-119.84000545642|-119.84000545642|-119.84000545642|-120.65770407662|-120.65770407662|-120.65770407662|-133.86078040848|-136.46586574724|129.44355456369|129.44355456369|129.44355456369|129.44355456369|129.44355456369|129.44355456369|129.44355456369|129.44355456369|129.44355456369|129.44355456369|129.44355456369|129.44355456369|128.85617136444|126.12908421054|125.11509132931|123.70260233491|123.70260233491|123.70260233491|123.70260233491|123.43918845258|123.43918845258|123.43918845258|123.43918845258|122.68104984586|119.87672013513|117.87218739448|117.52242572504|113.04596436707|113.04596436707|112.53106851807|112.2739119146|112.2739119146|109.66878960902|108.77254860462|107.39447127308|107.39447127308|107.39447127308|107.39447127308|106.40663264554|104.09626137726|99.433620632937|86.534948253243|-93.967145279392|-93.967145279392|-93.967145279392|-93.967145279392|-93.967145279392|-93.967145279392|-93.967145279392|-93.967145279392|-93.967145279392|-93.967145279392|-96.090441098196|-100.21385800656|-100.21385800656|-100.21385800656|-100.21385800656|-100.21385800656|-100.21385800656|-100.21385800656|92.928579791271|92.928579791271|92.928579791271|92.928579791271|92.928579791271|92.928579791271|92.888835067507|92.888835067507|92.888835067507|92.888835067507|92.888835067507|92.888835067507|92.888835067507|92.888835067507|92.888835067507|92.888835067507|92.888835067507|92.888835067507|92.888835067507|-98.935729827513|-98.935729827513|-98.935729827513|-98.935729827513|-98.935729827513|-99.019698926729|-99.226333853185|-99.888146555622|-100.9951625005|94.257617846559|94.257617846559|94.257617846559|94.257617846559||94.257617846559|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|94.095039945935|91.803934527873|91.634366225606|91.634366225606|90.188967244868|90.188967244868|89.784965639914|88.522738277476|-95.048900763781|-95.048900763781|-95.048900763781|-95.048900763781|-95.048900763781|-95.048900763781|-95.048900763781||-95.048900763781|-95.048900763781|-95.048900763781|-95.048900763781|-95.114792151748|-95.114792151748|-95.114792151748|-95.323229889564|-95.323229889564|-95.323229889564|-97.554143592707|90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|||90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|90.046424720109|88.964362936352|88.012176219738|88.012176219738|87.262400806081|87.262400806081|87.262400806081|86.835997674346|86.210742499946|86.210742499946|86.141381081076|84.073757604462|81.673617949863|81.309577958208|80.573419377122|79.943242175616|73.604215159874|73.604215159874|73.592461814329|71.713147390904|71.713147390904|71.713147390904|71.713147390904|69.986831282048|-76.735955823866|-76.735955823866|-76.735955823866|-76.735955823866|-76.735955823866|-76.735955823866|-76.735955823866|-76.735955823866|-76.735955823866||71.880744737897|71.880744737897|71.880744737897|-75.293601965825|-75.293601965825|-75.293601965825|-75.337412701858|-75.337412701858|-75.337412701858|-75.337412701858|-75.337412701858|-75.337412701858|-75.337412701858|-75.337412701858|-77.316574161597|71.831950403443|71.831950403443|71.831950403443||71.264754667683|71.264754667683|70.865839842077|||69.78030316354|69.78030316354|69.78030316354|69.78030316354|69.257007143246|68.917785985985
05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE||24.216491005418|24.216491005418|24.216491005418|24.216491005418|24.216491005418|23.955544866453|-24.717826530536|-24.717826530536|-24.717826530536|-24.717826530536|-24.717826530536|-24.717826530536|-24.717826530536|-24.985149318592|-24.985149318592|-24.985149318592|-24.985149318592|-24.985149318592|-25.047068445055|-25.047068445055|-25.085908616217|-25.101009700731|-25.233899379257|-25.34377657096|-25.381974603516|-25.593209280622|-25.593209280622|-25.934121147407|-26.235411979107|-26.279069001308|-26.284519785898|-26.458297751883|-26.458297751883|-26.543663685564|25.292081472451|25.292081472451|25.292081472451|25.292081472451|25.292081472451|25.292081472451|25.098978807721|24.536087250482|24.396763721849|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.389791113317|-25.780607183995|-25.780607183995|-26.604563245312|-27.191736443325|26.089955291281|26.089955291281|25.956060790497|25.935597053235|25.935597053235|25.935597053235|25.935597053235|-26.985149175956|-26.985149175956|-26.985149175956|-26.985149175956|-26.985149175956|-26.985149175956|-26.985149175956|-26.985149175956|-26.985149175956|-26.985149175956|-26.985149175956|-26.985149175956|-26.985149175956|-27.383579739614|-27.383579739614|-28.256469958882|-28.256469958882|-28.256469958882|-28.256469958882|-28.256469958882|-28.542432330101|-28.542432330101|-28.733619870042|-28.733619870042|-29.434022467772|28.49024333592|28.49024333592|28.49024333592|28.254436912754|28.226280212671|28.226280212671|28.074219729237|28.074219729237|28.074219729237|28.074219729237|28.074219729237|28.074219729237|28.074219729237|27.890798597128|27.502554819088|27.19624010955|27.19624010955|26.926100698166|26.859555843862|-28.195671212782|-28.195671212782|-28.202530954093|-28.202530954093|-28.202530954093|-28.202530954093|-28.349757509994|-28.415270020318|-28.415270020318|-28.415270020318|-28.415270020318||-28.415270020318|-28.415270020318|-28.415270020318|-28.415270020318|-28.415270020318|-28.415270020318|-28.415270020318|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-28.726664051975|-29.214070622088|-29.650078367261|-29.77064257095|-29.858491902327||-30.198880200888|-30.347644599837|-30.712383147259|29.272905008117|29.272905008117|29.272905008117|29.272905008117|29.272905008117|29.272905008117|29.272905008117|29.272905008117|29.272905008117|29.272905008117|29.272905008117|-30.575300070919|-30.575300070919|-30.575300070919|||-30.575300070919|-30.575300070919|-30.575300070919|-30.575300070919|-30.575300070919|-30.575300070919|-30.575300070919|-30.575300070919|-30.575300070919|-30.575300070919|-30.575300070919|-30.575300070919|-30.948666304656|-31.337628594898|-31.337628594898|-31.337628594898|-31.687192347466|-31.687192347466|-31.687192347466|-31.687192347466|-31.687192347466|-31.687192347466|-31.687192347466|-31.687192347466|-31.687192347466|-31.687192347466|-31.687192347466|-31.811878949204|-32.331532246315|-32.390719786647|-32.390719786647|-32.55302237511|-32.694468487637|-32.91996467261|31.270454727839|31.270454727839|31.270454727839|30.888753021717|30.888753021717|30.888753021717|30.888753021717|30.888753021717|30.430003683832|30.327227531833||30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|30.26084461395|29.998715614655|29.982639182728||29.982639182728|29.982639182728|-31.305602670384|||-31.305602670384|-31.305602670384|-31.305602670384|-31.305602670384|-31.305602670384|-31.305602670384
05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH||-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.587526326723|-30.664473115677|-30.896914441579|-31.048238497303|-31.152979027252|-31.152979027252|-31.265533168029|-31.351703227573|-31.563559387583|-31.568954730982|-32.116616965393|-33.185129113838|-33.707512523938|-33.707512523938|-33.707512523938|-33.707512523938|-33.707512523938|-33.707512523938|-33.80525752553|-33.80525752553|-33.80525752553|-33.935842212137|-34.225985562665|-34.225985562665|-34.225985562665|-34.225985562665|-34.225985562665|-34.225985562665|-34.27664820042|-34.27664820042|-34.515164972309|-34.681850460904|-34.766112026954|-34.766112026954|-34.766112026954|-34.766112026954|-34.766112026954|-35.066234254599|-35.550260808469|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.292784055356|34.194219157876|34.194219157876|34.076148931386|33.911448523073|33.425206975439|33.26289497956|33.069912132779|-34.433151716793|-34.433151716793|-34.433151716793|-34.433151716793|-34.433151716793|-34.433151716793|-34.433151716793|-34.433151716793|-34.433151716793|-34.68991734673|33.570436972339|33.570436972339|33.570436972339|33.570436972339|33.570436972339|33.570436972339|33.570436972339|33.570436972339|33.570436972339|33.570436972339|33.570436972339|33.570436972339|33.306697759318|33.131216377338|33.067808303921|32.952581363352|32.858061849444|32.616450253054|32.616450253054|32.393012117407|32.393012117407|32.393012117407|32.393012117407|32.393012117407|32.393012117407|32.393012117407|32.340122944415|32.340122944415|32.340122944415|32.340122944415|32.340122944415|31.735002183988|31.735002183988|31.611769411381|31.316632082524|31.18152343174|31.116554169083|31.027884276073|30.924085832133||30.924085832133|30.716245890209|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.733479293633|-31.766623442615|-31.766623442615|-32.391727283871|-32.391727283871|-32.391727283871|-32.391727283871||-32.391727283871|-32.391727283871|-32.391727283871|-32.391727283871|-32.685084584991|-32.753019019459|-32.753019019459|-32.8817042881|-32.8817042881|-32.8817042881|-32.8817042881|-32.8817042881|-32.8817042881|-32.8817042881|-32.8817042881|-32.8817042881|-32.8817042881|||-32.8817042881|-32.8817042881|-32.8817042881|-32.8817042881|-32.8817042881|-32.8817042881|-32.8817042881|-33.326462062834|-33.46092760282|-33.46092760282|-33.46092760282|-33.46092760282|-33.46092760282|-33.46092760282|-33.46092760282|-33.46092760282|-33.697294258599|-33.879440121656|-34.201037942044|-34.317252235147|-34.317252235147|-34.317252235147|-34.538963764946|-34.538963764946|-34.868464648768|-35.012092577136|-35.284843218234|-36.084098553702|-36.084098553702|-36.084098553702|-36.084098553702|-36.084098553702|-36.162832604564|-36.294260831582|-36.423696142455|-36.423696142455|-36.423696142455|-36.423696142455|-36.423696142455|-36.423696142455|-36.423696142455|-36.423696142455|-36.423696142455|-36.423696142455||-36.423696142455|-36.423696142455|-36.423696142455|-36.423696142455|-36.423696142455|-36.423696142455|-36.580813520507|-36.718034021674|-37.158909948466|-37.303782524663|35.913825088739|35.913825088739|35.913825088739|35.913825088739|35.913825088739|35.913825088739|35.913825088739|35.913825088739||35.668748279412|35.500268084031|35.313617607202|||35.162817451479|35.162817451479|35.162817451479|34.950538491356|34.950538491356|34.950538491356
05085|8718|/equities/worley-parsons|ASX200||-14.58833844084|-14.661209391426|-14.890232561773|-14.978036296308|-15.06709403748|-15.06709403748|-15.06709403748|14.03894781019|14.03894781019|14.03894781019|14.03894781019|14.03894781019|14.03894781019|14.03894781019|14.03894781019|14.03894781019|14.03894781019|-14.577392867213|-14.577392867213|-14.577392867213|-14.591547863357|-14.675608520897|-14.864009412562|-14.891030410233|-14.891030410233|-15.01892275645|-15.048802850794|-15.166797363878|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.309724493478|14.191360177436|13.894289270417|-14.940381580328|-14.940381580328|-14.940381580328|-14.940381580328|-14.940381580328|-14.940381580328|-14.940381580328|-14.940381580328|-14.940381580328|-14.940381580328|-14.940381580328|-14.940381580328|-14.940381580328|-14.940381580328|-15.030424124372|-15.067971077641|-15.201634238252|14.547346079673|14.547346079673|14.547346079673|14.547346079673|14.547346079673|14.547346079673|14.547346079673|14.547346079673|14.547346079673|14.409326692943|14.409326692943|14.409326692943|14.409326692943|14.279252048471|14.230835698422|14.198704185836|14.198704185836|14.198704185836|14.198704185836|14.198704185836|14.198704185836|14.198704185836|14.198704185836|14.198704185836|14.198704185836|14.198704185836|13.851615736608|13.817906244733|-14.691022570526|-14.691022570526|-14.691022570526|-14.691022570526|-14.691022570526|-14.829040371826|-14.829040371826|-14.889767262065|-15.076963474048|-15.128225640619|-15.128225640619||-15.178584871649|-15.223376162699|-15.223376162699|-15.418195812627|-15.536571726937|-15.536571726937|-15.536571726937|-15.677023977857|-15.855742447621|-15.855742447621|-15.855742447621|-15.855742447621|-15.855742447621|-15.855742447621|-15.855742447621|-15.855742447621|-16.076936290271|-16.111040218679|-16.188001906409|-16.188001906409|-16.188001906409|-16.188001906409|-16.188001906409|-16.188001906409|-16.188001906409|-16.188001906409|-16.188001906409|-16.188001906409|-16.188001906409|16.083626460587|16.083626460587||16.083626460587|16.083626460587|16.083626460587|16.083626460587|16.083626460587|16.083626460587|16.083626460587|16.083626460587|16.083626460587|16.083626460587|16.083626460587|16.083626460587|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|||15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.922553891328|15.730059167176|15.383399138219|15.140021609718|15.140021609718|15.140021609718|15.140021609718|15.088357077102|14.979484399724|14.979484399724|14.912760346651|14.770011311902|-15.718223787586|-15.718223787586|-15.718223787586|-15.718223787586|-15.718223787586|-15.718223787586|-15.718223787586|-15.718223787586|-15.718223787586|-15.718223787586|-15.78747068648|-15.911078148467|-16.037308990274|-16.131455010081||-16.495334122786|-16.495334122786|-16.495334122786|-16.495334122786|-16.495334122786|-16.495334122786|-16.64259330234|-16.923992702266|-17.021658814506|-17.118509094534|-17.134454083241|-17.372726890552||16.881968964088|16.881968964088|16.881968964088|16.881968964088|16.881968964088||16.881968964088|16.881968964088|16.881968964088|||16.737186737577|16.710763529186|16.609737585258|-17.345284258054|-17.345284258054|-17.345284258054
05086|102040|/equities/xero|ASX200/EAFAGROWTH||167.20149488507|167.20149488507|164.93683706756|164.93683706756|164.34357237173|164.34357237173|164.34357237173|164.34357237173|163.7764639783|161.29927370579|161.29927370579|159.43030296465|153.59255786627|152.34312307271|150.81735252708|148.8292832305|146.0191973503|144.30243882157|143.39734427549|143.39734427549|143.39734427549|143.39734427549|143.39734427549|143.39734427549|141.80001238955|141.80001238955|141.80001238955|141.80001238955|141.80001238955|141.80001238955|141.80001238955|141.80001238955|141.80001238955|141.80001238955|141.63944942833|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|141.56420128128|139.26799850752|137.91055891569|137.65617691207|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|137.06137474012|136.17986560344|135.73040215703|133.73378475212|132.59253468009|128.93114900028|-137.75634692851|-137.75634692851|-137.75634692851|-137.75634692851|-137.75634692851|-138.30427131325|-139.09308115277|-139.72842223151|132.37170232393|132.37170232393|-139.53946561249|-139.53946561249|-139.53946561249|-139.53946561249|-139.68662462667|-141.86004040112|-141.86004040112|-141.86004040112|134.58017822157|134.58017822157|134.58017822157|134.58017822157|134.58017822157|132.7562075001|132.7562075001|129.65445961753|129.65445961753|129.65445961753|129.65445961753|129.65445961753|129.65445961753|129.65445961753|129.65445961753|129.65445961753|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685|-136.30420496685||-136.30420496685|-136.30420496685|-136.30420496685|126.16049078092|126.16049078092|124.92357015165|124.92357015165|124.92357015165|124.92357015165|123.89582726244|123.89582726244|123.89582726244|120.19668971169|120.19668971169|120.19668971169|120.19668971169|120.19668971169|119.86957557548|119.86957557548|119.86957557548|119.86957557548|119.86957557548|119.86957557548|119.06508560036|118.19481362077|117.25035019685|-125.17735516095|-125.17735516095|-125.17735516095|-125.17735516095|-125.17735516095||-125.17735516095|-125.17735516095|-125.17735516095|-125.17735516095|-126.86432704837|-126.86432704837|-126.96202913822|-128.53197507396|-128.64244184983|-128.64244184983|-131.5668774765|-132.39486367629|-132.70151199153|-133.27612838536|-136.26792186929|-138.31880107669|128.04042965259|||128.04042965259|128.04042965259|128.04042965259|128.04042965259|127.10214807994|127.10214807994|127.10214807994|127.10214807994|127.10214807994|127.10214807994|127.10214807994|126.26960629895|124.50789843085|123.84042082327|123.84042082327|123.84042082327|123.84042082327|123.84042082327|123.84042082327|120.20936362498|115.333734801|115.06692960812|112.97769883555|112.74355563501|111.23673014486|110.09478478045|110.09478478045|110.09478478045|110.09478478045|110.09478478045|107.05976130797|-115.50635453446|-115.50635453446|-115.50635453446|-115.50635453446|-115.50635453446|-115.50635453446|-116.69253068032|109.03779544159|109.03779544159|109.03779544159|109.03779544159|109.03779544159|109.03779544159||109.03779544159|109.03779544159|109.03779544159|109.03779544159|105.90032767504|-113.1805841784|-113.1805841784|-113.1805841784|-113.1805841784|-113.1805841784|-113.1805841784|-113.1805841784|-113.1805841784|-113.1805841784|-114.55689380251|106.92198110997|106.92198110997|106.92198110997||106.00108980006|105.6987680461|105.6987680461|||105.6987680461|105.6987680461|105.6987680461|104.0902966422|103.65717194783|103.65717194783
05087|948170|/equities/rubianna-resources-ltd|ASX200||2.9332895946644|2.9189364668304|2.9189364668304|2.9189364668304|2.9113304347212|2.9113304347212|2.9113304347212|2.9113304347212|2.9113304347212|2.9113304347212|2.9113304347212|2.9113304347212|2.9113304347212|2.8781451086661|2.8507167079339|2.7056379806713|2.7056379806713|2.6429311314905|2.6201602743825|2.6201602743825|2.6201602743825|2.6201602743825|2.6201602743825|2.6201602743825|2.6023085808324|2.6023085808324|2.6023085808324|2.6023085808324|2.6023085808324|2.6023085808324|2.6023085808324|2.6023085808324|2.6023085808324|2.6023085808324|2.6023085808324|2.6023085808324|2.5847872866047|2.4447636221131|2.3979532141742|2.3979532141742|2.3979532141742|2.3979532141742|2.3979532141742|2.3979532141742|2.3979532141742|2.388281321002|2.3686458926211|2.3388837611246|2.3388837611246|2.276537409046|2.2717082794272|2.0930092926117|2.0144546821485|2.00161636701|1.9767960269228|1.9425512109614|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9190557682464|1.9051148562175|1.9051148562175|1.9051148562175|1.9051148562175|1.9051148562175|1.7629053756642|-2.0225943077229|-2.0225943077229|-2.0225943077229|-2.0225943077229|-2.0225943077229|-2.0225943077229|-2.0287158874033|-2.0780176020727|-2.1030751507663|1.6865275731323|1.6865275731323|1.5493793771588|1.5493793771588|1.5493793771588|1.5059161289902|1.5059161289902|1.5059161289902|1.5059161289902|1.5059161289902|1.5059161289902|1.5059161289902||1.5059161289902|1.5059161289902|1.5059161289902|1.5059161289902|1.5059161289902|1.4943512727123|1.4270569206721|1.3708965846175|1.3615517824087|1.274154265227|1.274154265227|1.274154265227|1.274154265227|1.2357269144744|1.2252532574439|1.2252532574439|1.2252532574439|1.2252532574439|1.2252532574439|1.2252532574439|1.2252532574439|1.2080592085812|1.1523879776145|1.1523879776145|1.1051532703136|1.0332258230552||-1.2645497496622|-1.2645497496622|-1.2645497496622|-1.2645497496622|-1.3017127089169|-1.3017127089169|-1.3130141157205|-1.3653474175656|-1.3653474175656|-1.3653474175656|-1.3653474175656|-1.4001082208117|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399||-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4235379814399|-1.4838431572341|-1.4838431572341|-1.5444459070894|1.2454600657001|1.2454600657001|1.2454600657001|1.2454600657001|1.2454600657001|1.2454600657001|1.2454600657001|1.2454600657001|1.2454600657001|1.2454600657001|||1.2454600657001|1.2454600657001|1.2208711307583|1.2208711307583|1.2208711307583|1.1818012044758|1.1115846618381|1.0939829994536|1.0533143932396|1.023397704071|1.023397704071|1.023397704071|1.0085813770971|1.0085813770971|1.0085813770971|1.0085813770971|0.916201506531|0.8399460828699|0.81813460327931|0.76778836755562|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.73476827656413|0.69585367943605|0.67567071214605|0.6615786143507|0.62112015365945|0.62112015365945|0.62112015365945|0.62112015365945|0.62112015365945|0.62112015365945|0.60112501620739||0.60112501620739|0.60112501620739|0.57753090762171|0.57753090762171|0.47420099270644|-0.60675335212723|-0.60675335212723|-0.60675335212723|-0.60675335212723|-0.63889263056136|0.50544422452145|0.50544422452145|0.50544422452145|0.50544422452145|0.50544422452145|0.50544422452145|0.50544422452145|0.50544422452145||0.50544422452145|0.48366544371434|0.48366544371434|||0.48366544371434|0.48366544371434|0.48366544371434|0.48366544371434|0.48366544371434|0.43740600486142
05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE||48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|48.049591166091|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.574393177126|47.319735832321|47.319735832321|47.319735832321|47.319735832321|47.319735832321|47.319735832321|47.319735832321|47.319735832321|47.319735832321|47.319735832321|47.319735832321|47.319735832321|46.23415154363|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-48.703792305801|-49.535607798126|46.34726252441|46.34726252441|46.34726252441|46.34726252441|46.024182795202|45.776868712808|45.684159252263|45.684159252263|45.48906471687|45.434517674506|45.179462862081|45.104958905188|44.496622285807|44.144023905821|43.518358454248|-47.113646199527|-47.113646199527|-47.113646199527|-47.113646199527|-47.113646199527|-47.113646199527|-47.113646199527|-47.113646199527|-49.620718508101||-50.263244859069|-50.263244859069|-50.263244859069|-50.263244859069|-50.263244859069|-51.535754723026|-51.535754723026|-51.535754723026|-51.535754723026|-51.535754723026|49.48006179604|49.48006179604|49.48006179604|48.766734947464|48.691657214807|48.691657214807|48.691657214807|48.691657214807|48.691657214807|48.691657214807|48.691657214807|48.691657214807|48.691657214807|48.691657214807|48.691657214807|48.691657214807|48.691657214807|48.691657214807|48.691657214807|48.691657214807|48.691657214807|48.651623490378|48.651623490378|48.651623490378|48.651623490378|48.566248314165|48.556593581825|48.556593581825|48.556593581825|48.556593581825|47.720692117396|47.720692117396|47.720692117396|47.402990402317|47.398506781614|47.398506781614|47.383897831215|47.335443340157|46.752713347381|46.456904253369|46.003784216119|45.882653362704||45.882653362704|45.882653362704|45.882653362704|45.382948062103|45.313278142259|44.927529802638||44.242255624486|43.343617580945|43.232352732083|43.12889276599|43.12889276599||43.12889276599|43.12889276599|42.628213947075|42.475756053887|42.475756053887|42.007726480885|42.007726480885|41.692500976775|41.692500976775|40.825842490965|40.825842490965|40.825842490965|40.825842490965|40.825842490965|40.825842490965|40.825842490965|40.825842490965|40.825842490965|40.825842490965|40.825842490965|40.825842490965|||40.825842490965|40.825842490965|40.825842490965|40.825842490965|40.825842490965|40.783157153454|40.751518282662|40.751518282662|40.751518282662|40.719963703344|40.719963703344|40.127737956787|39.451374642876|39.415896118456|39.415896118456|39.309211956074|39.309211956074|39.309211956074|39.309211956074|39.309211956074|39.023688280827|39.023688280827|39.023688280827|39.023688280827|39.023688280827|39.023688280827|38.44187711372|38.398198378241|38.071331090569|37.925368064906|37.578186187773|36.796873474153|36.710089977916|36.710089977916|36.41509766969|36.24344344043|35.901047970445|35.618899329252|35.618899329252|35.618899329252|-37.326277563228|-37.326277563228|-37.326277563228|-37.326277563228|-37.326277563228|-37.326277563228|-37.326277563228|-37.326277563228|-37.326277563228|-37.326277563228|-37.326277563228|-37.326277563228|-37.572236069306|-37.572236069306|-37.572236069306|-37.572236069306|-37.572236069306|-37.572236069306|-37.572236069306|-37.572236069306|-37.711929542339|-38.056031790614|||36.285206774403|36.285206774403|36.285206774403|||36.285206774403|36.285206774403|36.285206774403|36.285206774403|36.285206774403|36.285206774403
05089|949649|/equities/addex-therapeutics-ltd|CHALL||-0.079699922853758|-0.079699922853758|-0.079699922853758|-0.079699922853758|-0.079699922853758|-0.079699922853758|-0.081377690179538|-0.084030768198972|-0.088194777749947|-0.088194777749947|-0.092694196362153|-0.094126883352084|-0.094513432660751|-0.094513432660751|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.070450762659604|0.06371195531586|0.062494872410598|0.062494872410598|0.062494872410598|0.058316522063488|0.056907245651074|0.056411414308545|0.056411414308545|0.055923793976178|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.055330873897228|0.05446122878948|0.05446122878948|0.05446122878948|0.05446122878948|0.05446122878948|0.05446122878948|0.05446122878948|0.05446122878948|0.052334696817829|-0.068590761715344|-0.068590761715344|-0.068590761715344|-0.068590761715344|-0.068590761715344|-0.068590761715344|-0.068590761715344|-0.068590761715344|-0.068590761715344|-0.068590761715344|-0.068590761715344|-0.068590761715344|-0.068590761715344|-0.068590761715344|-0.070474495904332|-0.070474495904332|-0.070474495904332||-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.070474495904332|-0.07138277277536|-0.072269749146779|-0.073410831049171|-0.073845370602365|-0.075692277576123|-0.075692277576123|-0.075692277576123|-0.079635860799192|-0.080828735015392|-0.081754150662821|-0.08238239095057|-0.083314988135092|-0.083314988135092|-0.083314988135092|-0.083314988135092|-0.083314988135092|-0.083314988135092|-0.085794426217996|-0.087982697719031|-0.089725219467938|-0.092305801819492|-0.093695333032399|-0.093833748010309|-0.093833748010309|-0.095270832939853|-0.097212035141509|-0.097849422821566|-0.097849422821566|-0.098254916711171|-0.10073879349399||-0.10274310314179|-0.10532566508784|-0.1099951868933|-0.11461687357685|-0.11871874880417|-0.12186527654113||-0.12621697278025|-0.13226330753502|-0.13332753844757|-0.13332753844757|-0.13499726450498||-0.14313029293445|-0.14447810211642|-0.18017011559521|-0.19188345942802|-0.19920384234197|-0.22233760131737|0.14251117833995|0.14251117833995|0.14251117833995|0.14251117833995|0.14251117833995|0.14251117833995|0.14251117833995|0.14251117833995|0.14251117833995|0.14251117833995|0.098345759605296|0.092232424192378|0.092232424192378|0.092091577111292|0.068815529280375|||0.068815529280375|0.066772810627437|0.06261423093237|0.0595174621255|0.0595174621255|0.0595174621255|0.058652733289621|0.057125259216649|0.056404027107964|0.056404027107964|0.054726695587911|0.054110689993264|0.054110689993264|0.054110689993264|-0.079763854828215|-0.079763854828215|-0.079763854828215|-0.079763854828215|-0.079763854828215|-0.079763854828215|-0.086004281388093|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.057642675797361|0.047136301434394|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|||-0.057300811256506|-0.057300811256506|-0.057300811256506|||-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506
05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE||-24.995783336662|-24.995783336662|-24.995783336662|-24.995783336662|-24.995783336662|-24.995783336662|-25.135314737981|-25.734793119106|-25.943103715747|-25.995149037924|-25.995149037924|-25.995149037924|-26.222388900747|-26.697098375945|-27.559678992958|-27.559678992958|-27.559678992958|-27.559678992958|-27.559678992958|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|26.988824397764|-28.504822524702|-28.504822524702|-28.504822524702|-28.504822524702|-28.504822524702|-28.504822524702|-29.002025057117|-29.196694825799|-29.741882614196|-29.892324640796|-29.892324640796|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-29.929034210842|-30.914483257577||-31.470097783337|-31.470097783337|-31.470097783337|-31.470097783337|-31.470097783337|-31.639986541614|-31.639986541614|-31.639986541614|-31.639986541614|-31.639986541614|-31.639986541614|-31.639986541614|-31.639986541614|-31.639986541614|-31.639986541614|-31.639986541614|-31.639986541614|-31.962257248874|-31.962257248874|-31.962257248874|-31.962257248874|-31.962257248874|-31.962257248874|-31.962257248874|-32.196951714617|-32.733280225442|-33.085866870534|-33.244296751697|-33.314774524591|-33.324743555185|-33.324743555185|-33.324743555185|-33.324743555185|-33.593047563893|-34.292274414017|-34.599192869348|-34.6879942811|-34.796659566348|-35.174065591434|-35.320072811555|-35.715635796069|33.930812805807|33.930812805807|33.930812805807|33.930812805807|33.930812805807|33.930812805807|33.930812805807|33.930812805807|33.930812805807|33.883811129227|33.883811129227||33.883811129227|33.883811129227|33.405345427874|32.96482773609|32.375366007697|31.308183232294||-33.571023596177|-33.571023596177|-33.571023596177|-33.571023596177|-33.571023596177||-33.571023596177|-33.571023596177|-33.571023596177|-33.571023596177|-33.571023596177|-33.571023596177|-33.571023596177|-33.571023596177|-33.571023596177|-33.571023596177|-34.016693049945|-35.988733324771|-35.988733324771|-35.988733324771|-35.988733324771|-35.988733324771|-35.988733324771|-35.988733324771|-36.253622543376|-36.253622543376|-36.777092049128|||-36.777092049128|-36.777092049128|-36.777092049128|-36.777092049128|-36.777092049128|-36.777092049128|-36.777092049128|-37.253990462098|-37.271128384821|-37.271128384821|-37.271128384821|-37.271128384821|-37.271128384821|-37.271128384821|-37.271128384821|-37.271128384821|-37.271128384821|-37.271128384821|-37.486254922276|-38.39917293271|-38.636823490385|-38.636823490385|-38.636823490385|-38.636823490385|-38.636823490385|-38.636823490385|-38.636823490385|-38.636823490385|-38.636823490385|-38.636823490385|-38.636823490385|-38.636823490385|-38.636823490385|-38.636823490385|-38.636823490385|-38.863405333077|-38.863405333077|-38.863405333077|-38.863405333077|-38.863405333077|-38.863405333077|-38.863405333077|-38.863405333077|-38.863405333077|-38.863405333077|-38.863405333077|-38.863405333077|-38.863405333077|-38.863405333077|-38.863405333077|-38.863405333077|-39.699893644689|-40.589882191948|-41.174869865104|-41.397202660621|-41.397202660621|-41.397202660621|-41.397202660621|40.167088362662|40.167088362662|40.167088362662|40.167088362662|||40.167088362662|40.167088362662|40.167088362662|||40.167088362662|40.167088362662|40.167088362662|40.167088362662|40.167088362662|40.167088362662
05091|949648|/equities/adval-tech-holding-ag|CHALL||69.664703231833|69.664703231833|69.664703231833|69.664703231833||||69.664703231833||69.664703231833|-77.924090382215|-77.924090382215||-77.924090382215|-77.924090382215|-79.026767091351|-79.835296768167|-81.566996409075|-82.518884898972|-83.909872109969|-84.177635677743||-85.305723058942|-85.305723058942||-86.173025621047||-86.581139578941|-87.034599532157|-87.181604360687|-87.181604360687|-88.110005383564|-88.110005383564|-88.42181808445|-88.42181808445|-88.42181808445|-89.246464538278|-90.412738375865|||||89.819179582372|88.243532869303||-93.646074589664||93.393250455929|||||-88.468209313667|-88.468209313667||-89.036874501237|-89.036874501237|-89.036874501237|-89.036874501237|-89.036874501237|-89.036874501237|||-89.036874501237|-89.036874501237||||||-89.92986055693|-90.977622841033|-91.252914267814|-91.750511441746|-91.750511441746|||-93.204335113267|-93.204335113267|-95.227039014741|-95.446710016379|-95.551900018199|-96.946555575776||-98.246172861974|||-99.336324468706|-99.336324468706||-99.336324468706|-99.336324468706|||-99.336324468706|-99.336324468706|-99.42743224899|-99.42743224899||-99.42743224899|-99.42743224899||-99.42743224899|96.747297501123|||96.650984569287|96.650984569287|-98.721128256347|-99.134586951497|98.0526927963||98.0526927963|98.0526927963||||94.836325329222|94.595917032469|94.481712146883|94.481712146883|94.481712146883||94.481712146883||94.481712146883||||94.481712146883|94.481712146883|94.481712146883|94.481712146883|94.481712146883|94.481712146883||94.481712146883|94.481712146883|94.481712146883||94.481712146883|94.481712146883|94.481712146883||94.481712146883|94.481712146883||94.481712146883|94.481712146883|94.481712146883|94.481712146883|94.481712146883||94.481712146883|94.481712146883||||94.481712146883|93.520632280103||93.520632280103||-97.054688230312||-97.054688230312|-97.054688230312|||-101.24903821055||-101.24903821055|-101.24903821055|-101.24903821055|||-101.24903821055|-101.24903821055||-101.24903821055||||-101.24903821055|-101.24903821055|-102.68399779081|||-102.68399779081|-103.68762047067|-103.68762047067|-103.68762047067|-103.68762047067||-103.76402274519|-104.40446971687|-106.16601199614|-106.16601199614|-107.2955688846|-108.10618764956|-109.50687516617||-112.00531572863|-112.00531572863|-112.00531572863|105.08548128543|105.08548128543|||105.08548128543|105.08548128543||103.31720142825|-108.2864428575|||-109.51839634456|-109.51839634456|-109.51839634456|||-109.51839634456|-109.51839634456|-110.0759959384|-110.71117366662|-110.71117366662|-110.71117366662|-110.71117366662|-110.71117366662||-112.77922674891||-112.77922674891|||-113.08802972101|-113.47904903829|-113.47904903829|||||107.22378411601|||107.22378411601|107.22378411601|107.22378411601|||
05092|949650|/equities/aevis-holding-sa|CHALL||-14.131423198523|-14.131423198523|-14.131423198523|-14.131423198523|-14.131423198523|-14.168247977166|-14.209164397881|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|-14.213813703536|13.550847432644|13.550847432644|13.550847432644|13.540131458007|13.540131458007|13.540131458007|13.540131458007|13.540131458007|13.426654497404|13.426654497404|13.426654497404|13.394184883759|13.394184883759|13.394184883759|13.394184883759|13.367512324619|13.367512324619|13.286125239584|13.234583334628|13.219599932572|13.219599932572|13.219599932572|13.219599932572|13.219599932572|13.121777660472|12.774197400524|-13.950891427515|-14.095435120792|-14.159990568052|-14.159990568052|-14.159990568052|-14.159990568052|-14.159990568052|-14.21943391152|-14.254926610741|-14.283251789712|-14.289724115424|-14.333026837301|-14.345029723856|-14.369477417969|-14.421641617907|-14.49349078193|-14.720545016557|-14.722827764386|-14.853142151163|-14.96460218885|-15.010669448403|-15.042410773732|-15.108234108264|-15.137569274442|-15.137569274442|-15.137569274442|-15.137569274442|-15.197299257402|-15.299776677163|-15.305308054853|-15.430897605606|-15.478774905412|-15.538569519999|-15.538569519999|-15.538569519999|-15.538569519999|-15.538569519999|-15.538569519999|-15.792855075203||-15.930949850439|-16.151055569515|-16.196266237851|-16.196266237851|-16.196266237851|-16.196266237851|-16.263600392543|-16.263600392543|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.678815841057|15.598684310227|15.555166008184|15.555166008184|15.508517320631|15.467796810996|15.372551609555|15.236793025382|15.236793025382|15.146586985365|15.146586985365|15.146586985365|15.146586985365|15.146586985365|15.146586985365|15.146586985365|15.146586985365|14.862874661303|14.728193771416|14.597993121737|14.535738124845|14.535738124845|14.535738124845|14.535738124845|14.535738124845||14.535738124845|14.535738124845|14.535738124845|14.214708847467|14.175258070676|14.175258070676||14.146940782054|14.146940782054|14.146940782054|14.146940782054|14.146940782054||14.141045652477|13.79560628053|-14.821939526974|-14.821939526974|-14.821939526974|-15.113266427184|-15.237885378281|-15.237885378281|-15.237885378281|-15.237885378281|-15.3587613089|-15.50695721122|-15.541063483251|-15.62618190237|-15.690202463425|-15.716891806166|-15.760977053398|-15.760977053398|-15.853863530417|-15.865279173192|-15.865279173192|||-15.865279173192|-16.036421483685|-16.279357002763|-16.310396828682|15.711244622001|15.711244622001|15.711244622001|15.711244622001|15.711244622001|15.556938002649|15.51326446858|15.486960626609|15.457734135529|15.425260256551|15.414177787329|15.390752991068|15.339725821138|15.326822542997|15.326822542997|-16.185356736238|-16.185356736238|-16.185356736238|-16.185356736238|-16.185356736238|-16.185356736238|-16.611507919161|-16.660008565947|-16.702787443846|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-17.031821075253|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.104866111468|-17.560961710293|-17.781624355668|-17.812916480561|||-17.880303896368|-17.880303896368|-17.880303896368|||-17.917003248467|-18.102226149521|-18.142045259817|-18.142045259817|-18.142045259817|-18.142045259817
05093|949651|/equities/airesis-sa|CHALL||-0.10987882541279|-0.10987882541279|-0.10987882541279|-0.10987882541279|-0.10987882541279|-0.10987882541279|-0.11358758312309|-0.11712509009401|-0.13163899306799|-0.16139998963763|-0.16139998963763||-0.16577776528387||-0.17775032884837|-0.17775032884837|-0.17816703095437|-0.18051892435551|-0.18585435705053|-0.19185921710075|-0.19185921710075|-0.19185921710075|-0.19185921710075|-0.19185921710075||-0.19185921710075|-0.19185921710075|-0.19185921710075|-0.19185921710075|-0.19185921710075|-0.19185921710075|-0.19185921710075|-0.19185921710075|||-0.21634357559285|-0.22829841518956|-0.2497760143772|-0.26989001663694|-0.2948222453635|-0.31296584281811|-0.31296584281811|-0.31296584281811|-0.31296584281811|-0.39202721748753|-0.39202721748753|-0.39202721748753|-0.42547470368724|-0.44141670396524||-0.44141670396524|-0.44141670396524|-0.44141670396524|||||-0.44141670396524|-0.44141670396524|-0.44141670396524|-0.44141670396524|-0.44141670396524|-0.44141670396524||0.33195465888264||||0.33195465888264|0.30883852073089||0.27274694373844||0.27274694373844|||||0.27274694373844|0.25929330257701|-0.40923602460509|-0.40923602460509|-0.465884792239|||-0.465884792239||-0.465884792239|-0.47209421399625|-0.51466023263436|0.36417112436993|0.36417112436993|0.36417112436993|0.35441236459661|0.34668036923859||||-0.43104935292288|-0.43104935292288||-0.43104935292288|-0.43104935292288|-0.43104935292288|-0.43104935292288|-0.43104935292288|-0.50427705716076|-0.50764092021954|-0.50764092021954|-0.50764092021954|||||||||||||||||||||-0.50764092021954||||-0.50764092021954|-0.50764092021954|-0.50764092021954|-0.50764092021954|-0.53126767403298|||0.44619158947193||0.44619158947193|0.44619158947193|0.44619158947193||0.43799065708808|0.41287852227349|0.36642058193306|-0.48197713163583|-0.52121475991174||-0.52121475991174|-0.52121475991174|-0.52121475991174|-0.52121475991174||-0.52121475991174|-0.52121475991174|-0.52121475991174||-0.52121475991174|||-0.52121475991174|-0.52121475991174||-0.52121475991174|-0.52121475991174||-0.52121475991174|-0.52121475991174|-0.52121475991174|||-0.52121475991174|-0.52121475991174|-0.52121475991174|-0.52121475991174|||-0.52121475991174|-0.52121475991174|-0.52121475991174||-0.52446083952502|0.47771015509945|0.47712365179129|0.47712365179129|-0.50942757653519||-0.50942757653519||-0.51358619583233|-0.51820688394025|-0.52040097948242|-0.52040097948242|-0.52040097948242|-0.52040097948242|-0.52466775572221||-0.53540863037021|0.4947262443519|0.4947262443519|0.4947262443519|||0.4947262443519|0.48525490182295|0.48525490182295|0.48525490182295|0.48525490182295|0.47472761094189||||0.47358626259274|0.46951034356836|0.46951034356836|0.46951034356836|0.46951034356836|0.46951034356836|0.46951034356836|0.46951034356836||0.46951034356836||||0.46951034356836|0.46951034356836|0.46951034356836|0.46951034356836||0.46951034356836|0.46951034356836|0.46951034356836|||0.46951034356836|-0.56458443946685|-0.56458443946685|||-0.56458443946685|-0.56458443946685|-0.58437159102323|0.49480235982495|0.49480235982495|0.49480235982495
05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||-80.831248953908|-80.831248953908|-80.831248953908|-80.831248953908|-80.831248953908|-80.831248953908|-80.831248953908|-80.94604739043|-80.94604739043|-80.94604739043|-80.94604739043|-81.155620608468|-81.155620608468|-82.794703657408|-82.794703657408|-82.794703657408|-82.794703657408|-82.794703657408|-82.794703657408|-83.034117785847|-83.404714103289|-83.404714103289|80.689358338469|80.689358338469|80.689358338469|80.689358338469|80.689358338469|80.689358338469|80.689358338469|80.689358338469|80.689358338469|80.689358338469|80.689358338469|80.689358338469|80.374746389966|80.374746389966|80.374746389966|80.374746389966|80.374746389966|80.374746389966|80.374746389966|80.374746389966|80.374746389966|80.374746389966|80.264319204801|80.264319204801|80.264319204801|79.884084954216|79.884084954216|79.884084954216|79.884084954216|79.884084954216|79.884084954216|79.884084954216|79.884084954216|79.884084954216|79.884084954216|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|78.602750621711|77.934167899991|77.320187928837|-82.217935575747|-82.217935575747|-82.217935575747|-82.217935575747|-82.217935575747|-82.217935575747|-82.217935575747|-82.217935575747|-82.217935575747|-85.445486719635||79.38723555403|78.996932886233|78.915482307131|77.814980375165|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.19918012925|-82.42353132376|-83.592363726596|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|79.022272432288|78.119190574179|77.065105756791||77.065105756791|77.065105756791|76.294564071266|75.812850544815|-74.792062238788|-74.792062238788||-74.792062238788|-74.792062238788|-74.792062238788|-74.792062238788|-74.792062238788||-74.792062238788|-75.294810614402|-75.294810614402|-75.294810614402|-75.294810614402|-75.294810614402|-75.294810614402|-75.294810614402|-75.476454559757|-76.076059146936|-76.925622088176|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|||73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.939604468257|73.714004829096|73.263335681146|73.073705752896|72.582294298331|72.582294298331|72.582294298331|72.582294298331|71.936662304451|71.936662304451|70.89184444486|67.832047229993|67.622650613004|67.622650613004|67.316278340214|66.188083518207|65.676760634515|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.852621580444|-68.852621580444|-68.852621580444|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|63.606080149666|63.606080149666|63.606080149666|63.606080149666|63.606080149666|||63.606080149666|63.606080149666|63.606080149666|||63.606080149666|63.606080149666|63.606080149666|63.606080149666|63.606080149666|63.606080149666
05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP||154.49743997815|154.49743997815|154.49743997815|154.49743997815|154.34160319702|152.60178556857|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-158.97808262963|-160.5200970665|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|156.29469265343|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.47087749232|155.00000966565|155.00000966565|155.00000966565|155.00000966565|155.00000966565|155.00000966565|155.00000966565|155.00000966565|155.00000966565|155.00000966565|155.00000966565|155.00000966565|153.90123133621|153.90123133621|153.4235949512|152.94844256459|152.84498072331|152.84498072331|152.30533072772|152.30533072772|152.30533072772|151.87573645691|151.87573645691|151.87573645691|151.87573645691|151.87573645691|151.87573645691|151.87573645691|151.87573645691|151.87573645691||151.87573645691|151.87573645691|151.87573645691|151.87573645691|151.87573645691|151.87573645691|151.87573645691|151.87573645691|151.87573645691|151.87573645691|151.87573645691|151.87573645691|151.87573645691|150.81954421557|150.81954421557|150.81954421557|150.81954421557|150.81954421557|150.81954421557|150.15504539849|149.02783212001|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-154.65527993499|-155.26385630816|-155.26385630816|-155.26385630816||-155.26385630816|-155.26385630816|-155.26385630816|-155.26385630816|-155.26385630816|-155.26385630816||-155.26385630816|-155.26385630816|-155.26385630816|-155.26385630816|-155.26385630816||-155.26385630816|-155.26385630816|-155.26385630816|-155.62651548617|-157.48502042816|-158.40557265862|152.93824836298|151.9313887654|151.41265604874|150.87892144741|150.87892144741|150.87892144741|150.87892144741|150.87892144741|150.87892144741|150.87892144741|150.87892144741|150.87892144741|150.87892144741|150.7321386715|149.7693014258|||149.7693014258|149.63278903079|149.63278903079|149.63278903079|149.12531639814|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.49433660943|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|146.1044491814|145.54638243636|145.54638243636|145.54638243636|145.54638243636|145.54638243636|145.54638243636|145.54638243636|||145.54638243636|145.54638243636|145.54638243636|||145.30708600107|145.23344935977|145.23344935977|144.76818664607|144.76818664607|144.76818664607
05096|949654|/equities/alpine-select-ag|CHALL||-7.662061144136||-7.662061144136||-7.6786977726933||-7.6786977726933||-7.6786977726933|-7.6786977726933|-7.718653306672|-7.718653306672|-7.718653306672||||-7.718653306672|-7.718653306672||-7.718653306672|7.6459409293101|-7.6113293541903|-7.6113293541903|-7.6113293541903|-7.629254859182|-7.6785805378639|-7.6785805378639|-7.6785805378639|-7.6785805378639|-7.6785805378639|-7.6785805378639||-7.6785805378639||-7.6785805378639||-7.6785805378639|||-7.6785805378639|||-7.6785805378639|-7.6785805378639|-7.6785805378639|-7.6785805378639|-7.6785805378639|-7.6785805378639|-7.7206451268421||-7.8118278551351|-7.8228592447837|-7.8228592447837|-7.8228592447837||-7.8228592447837|-7.8263945673901|-7.8263945673901|-7.8263945673901|-7.8263945673901|-7.8263945673901|||-7.8757805465553||-7.8757805465553|||-7.8757805465553||||-7.8757805465553|-7.8901613581443|-7.8901613581443|-7.9724013395072||||-8.0019848144289|||-8.0019848144289||-8.0019848144289|-8.0019848144289||-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289||-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289||-8.0019848144289|-8.0019848144289||-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289||||-8.0019848144289||-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289||||-8.0019848144289|-8.0019848144289|-8.0019848144289|||-8.0019848144289||-8.0019848144289|||-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289|||-8.0019848144289|-8.0019848144289||-8.0019848144289|-8.0019848144289||-8.0019848144289|-8.0019848144289|-8.0019848144289|||-8.0019848144289||-8.0019848144289|||-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289|-8.0019848144289||-8.0019848144289||-8.0019848144289|7.593554769468||7.593554769468|7.593554769468|7.593554769468|7.593554769468|7.593554769468|7.593554769468|7.593554769468|7.5846128600571|7.5846128600571|||7.5846128600571|7.5846128600571|7.5846128600571||7.5846128600571|7.5846128600571|7.5846128600571|7.5846128600571|7.5846128600571|||7.5846128600571|7.5846128600571|7.5021991492767|||7.5021991492767|7.5021991492767|7.5021991492767|||-7.7703647964442||||-7.7703647964442|-7.7703647964442||-7.7703647964442|-7.7703647964442||-7.7703647964442|||-7.8004053293825|||-7.8082764394545|-7.8082764394545|||||-7.8082764394545|-7.8082764394545|7.5919913134407|7.5919913134407|7.5919913134407|7.5919913134407||7.5919913134407|7.5919913134407|||||7.5919913134407|||||7.5919913134407|||7.5529433196245|7.5529433196245|7.5529433196245|||7.5529433196245|7.4449369847177|7.383263316353|7.2230706111147|7.1589673244902|
05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP||-242.82393616685|-242.82393616685|-242.82393616685|-243.3160989943|-243.3160989943|-243.3160989943|-245.93455443812|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-246.52854379128|-250.11504865698|-255.0606213336|-255.0606213336|-255.0606213336|-255.0606213336|-257.12291259289|-259.46990288099|-265.57766986777|-269.36407763086|-271.31058966772|-271.31058966772|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.48864584463|254.42477153658|254.42477153658|254.42477153658|254.42477153658|254.42477153658|251.99974615175|248.31138018073|248.31138018073|248.31138018073|243.98486686748|243.58072405964|243.58072405964|243.58072405964|243.58072405964|243.58072405964|243.58072405964|243.58072405964|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557|238.72505122557||238.72505122557|238.72505122557|238.72505122557|238.72505122557|223.61116802841|-256.087078146|-256.087078146|-256.087078146|-256.087078146|-265.37453127334|-279.38836808149|266.18372668505|266.18372668505|266.18372668505|266.18372668505|266.18372668505|266.18372668505|266.18372668505|266.18372668505|264.34302965005|262.10336627783|262.01032873807|262.01032873807|261.84480970896|260.33663622358|260.33663622358|260.33663622358|260.33663622358|260.33663622358|260.33663622358|260.33663622358|260.33663622358|260.33663622358|260.33663622358|260.33663622358|260.33663622358|257.76292913732|256.37547681924|255.16719646582|250.18577385091|247.34530427879|247.22877071456|247.22877071456|243.72641190506|242.58389836086|242.58389836086|242.58389836086|240.09322040095|237.21468933439|234.04409926043|230.27122140048|227.71802377831||223.32163429421|-238.91525087834|-238.91525087834|-238.91525087834|-238.91525087834|-238.91525087834||-238.91525087834|-238.91525087834|-238.91525087834|-238.91525087834|-238.91525087834||-238.91525087834|-238.91525087834|-238.91525087834|-238.91525087834|-239.251982744|-239.251982744|-239.251982744|-239.251982744|-242.94664749333|-244.53289813991|-244.53289813991|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|||-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-244.86086357782|-246.31762619758|-246.45077308343|-246.45077308343|-247.47317664622|-247.47317664622|-247.97019627357|-251.3557736373|-253.50641515256|-255.64601683618|-257.19001870686|-257.68335411874|-259.23150457638|-262.1395782763|-262.1395782763|-262.1395782763|-262.1395782763|-262.1395782763|255.42956692031|255.42956692031|255.42956692031|255.42956692031|255.42956692031|255.42956692031|252.86618546701|249.26798385223|245.4032700305|245.4032700305|245.4032700305|243.92030003389|243.28831145978|243.28831145978|243.28831145978|243.28831145978|243.28831145978|241.87590162198|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|||-256.17527930227|-256.17527930227|-256.17527930227|||-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227
05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||-6.7782133316528|-6.9027928749203|-6.9848809153371|-7.1941157516745|-7.1941157516745|-7.1941157516745|-7.1941157516745|-7.1941157516745|-7.4283509714634|-7.470278844042|-7.8415321341305|-7.9241876679621|-7.9241876679621|-8.5637642628575|-8.6702933848593|-8.7462150587741|-8.9419057649709|-9.4303396854508|-9.5344889598542|-9.8140476433649|-9.8140476433649|-10.209275321631|-10.77630570693|-11.121673406971|-11.416692749011|-11.459380537655|-11.461658322911|-11.461658322911|-11.461658322911|-11.461658322911|-11.541032026634|-11.541032026634|-11.541032026634|-11.552595606046|-11.552595606046|-11.552595606046|-11.584407724222|-11.584407724222|-11.743786826488|-12.02004100521|-12.095519252501|-12.095519252501|10.687578855967|10.687578855967|10.687578855967|10.677032350407|10.604480556764|10.147478743965|9.934698074587|8.9102199006166|-0.99466015071592|-0.99466015071592|-0.99466015071592|-0.99466015071592|-0.99466015071592|-1.0230583567477|-1.0230583567477|-1.0230583567477|-1.0379648163425|-1.0881164686003|-1.1446127478855|-1.1555667079703|-1.1555667079703|-1.1555667079703|-1.1555667079703|-1.1555667079703|-1.1555667079703|-1.1716761480163|-1.1716761480163|-1.1852734066247|-1.1852734066247|-1.1852734066247|-1.1852734066247|-1.1852734066247|-1.1852734066247|-1.1852734066247|-1.1852734066247|-1.1852734066247|-1.1852734066247|-1.2004371558295|-1.2246856529035|-1.2267341038163|-1.2573156776887|-1.2606965472499|-1.2606965472499|-1.2845861726877||-1.2845861726877|-1.2845861726877|-1.2845861726877|-1.2845861726877|-1.2845861726877|-1.336012462099|-1.3682360354613|1.1906750376188|1.1906750376188|1.1906750376188|1.1906750376188|1.1906750376188|1.1906750376188|1.1906750376188|1.1906750376188|1.1906750376188|1.1906750376188|1.1906750376188|-1.3718219208677|-1.3718219208677|-1.3718219208677|-1.3718219208677|-1.3718219208677|-1.3718219208677|-1.3718219208677|-1.3718219208677|-1.3718219208677|-1.3903854873401|-1.4410672150962|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2636481050832|1.2466362079812|1.2466362079812|1.2466362079812|1.2466362079812|1.2426872496842|1.2426872496842|1.2426872496842|1.2324580224618|1.2046673602362||1.2046673602362|1.1976025575289|1.1790583987908|1.110814891466|1.071737578632|1.071737578632||1.0493395896625|1.0493395896625|1.0102107162687|0.99681744259956|0.95326939868003||0.91774376947647|0.91099848932596|-1.1051473263216|-1.1051473263216|-1.1051473263216|-1.1051473263216|-1.1051473263216|-1.1051473263216|-1.1268081436899|-1.15297568952|-1.1560618768683|-1.1885798783822|-1.2287251578464|-1.2287251578464|-1.2287251578464|-1.2287251578464|-1.2287251578464|-1.2287251578464|-1.2385909518947|-1.2385909518947|-1.2905565457598|||-1.3163636444188|-1.3163636444188|-1.3163636444188|-1.3163636444188|-1.3163636444188|-1.3163636444188|-1.3163636444188|-1.3772373661042|-1.4283470693165|-1.4406633645223|-1.5339870817051|-1.5479717247998|-1.5479717247998|-1.563024169131|-1.6729712617882|-1.7915514059075|-1.8393537607388|-1.8393537607388|-1.8393537607388|-1.8528097168821|-1.9179552678949|1.9462156908151|1.9462156908151|1.9061840790771|1.9022293989618|1.9022293989618|1.9022293989618|1.9022293989618|1.9022293989618|1.9022293989618|1.9022293989618|1.9022293989618|1.9022293989618|1.9022293989618|-2.2229020023101|-2.2229020023101|-2.2661132971173|1.9722766981384|1.9722766981384|1.9722766981384|1.9722766981384|1.9722766981384|1.9722766981384|1.9722766981384|1.9722766981384|1.9722766981384|1.9722766981384|1.8759179216166|1.8759179216166|1.8759179216166|1.8759179216166|1.8759179216166|1.8759179216166|1.8759179216166|1.8759179216166|1.8759179216166|1.8759179216166|1.8759179216166|1.8759179216166|1.8759179216166|1.8759179216166|1.8759179216166|||1.8759179216166|1.8759179216166|1.8759179216166|||1.8252978304514|1.7759540791728|1.7759540791728|1.7631168176087|1.7631168176087|1.7631168176087
05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP||-200.73436367461|-200.73436367461|-200.73436367461|-200.92128076078|-200.92128076078|-200.92128076078|-201.24586751198|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-202.36980731888|-203.14847898239|-203.14847898239|-203.14847898239|-203.14847898239|-203.14847898239|-203.14847898239|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-203.19169257741|-207.40743619712||-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.26508434851|-208.52485802241|-208.52485802241|-208.52485802241|-208.52485802241|-210.08416738328|-210.08416738328|-210.08416738328|-211.70463042587|-211.97736713986|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-212.65002894164|-213.33336549071|-214.12040610079|-214.13378455644|-217.09109204498|-217.09109204498|-217.68784121324||-217.68784121324|-217.68784121324|-217.68784121324|-217.68784121324|-217.68784121324|-217.68784121324||-220.12537912582|-220.30597680647|-220.36005048898|-220.36005048898|-220.36005048898||-226.01116720998|214.98759198891|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.87399365975|213.52665962194|212.64073291327|211.32130715126|211.32130715126|211.32130715126|210.02367461251|||209.18972174384|209.18972174384|208.04413527094|207.82681696771|207.02979663079|205.14421847865|204.16024275406|202.23360306007|201.4262256223|199.69904397814|199.69904397814|198.67056508937|198.67056508937|198.67056508937|198.67056508937|198.67056508937|198.67056508937|198.67056508937|198.67056508937|194.07840565485|190.58711739428|189.26346377142|188.73718196824|185.23575774249|184.06750860277|183.10278733641|183.05865259601|182.77920073582|182.77920073582|180.58800081758|179.12555646397|177.72284051553|177.02447258646|177.02447258646|177.02447258646|176.94996615612|176.94996615612|176.69440684013|176.34246480128|176.34246480128|176.34246480128|175.37664885163|175.37664885163|175.37664885163|175.37664885163|175.37664885163|175.37664885163|175.37664885163|175.37664885163|175.37664885163|174.71145247137|174.71145247137|174.71145247137|174.67939163486|173.64376848318|172.60650430022|172.60650430022|171.49568432126|171.49568432126|171.37096614713|171.37096614713|171.37096614713|||170.5488893074|170.5488893074|170.5488893074|||170.5488893074|170.5488893074|170.47412799369|170.47412799369|170.47412799369|167.83236443743
05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP||-12.076482433057|-12.076482433057|-12.076482433057|-12.126091897461|-12.206780177543|-12.206780177543|-12.310867130965|-12.445407986873|-12.488231155865|-12.834700979119|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|-12.89456226975|12.140808654099|12.140808654099|12.140808654099|12.140808654099|12.140808654099|12.140808654099|12.140808654099|12.140808654099|12.140808654099|12.140808654099|12.140808654099|12.140808654099|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.128515521923|12.103905828175|-12.916175762932|-12.916175762932|-12.916175762932|-12.916175762932|-12.916175762932|-12.916175762932|-12.916175762932|-12.916175762932|-12.916175762932|-12.916175762932|-12.916175762932|-13.050960924135|-13.050960924135|-13.050960924135|-13.050960924135||-13.050960924135|-13.050960924135|-13.050960924135|-13.050960924135|-13.050960924135|-13.050960924135|-13.050960924135|-13.050960924135|-13.050960924135|-13.108845289004|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.132334077693|-13.20926013295|-13.332126994411|-13.332126994411|-13.332126994411|12.535863179636|12.535863179636|12.535863179636|12.535863179636|12.535863179636|12.535863179636|12.330959022787|12.163219719078|12.163219719078|12.163219719078||12.163219719078|12.163219719078|12.163219719078|12.163219719078|12.130244498944|12.091382721503||11.853758471364|11.738620220682|11.468467274265|11.420449921558|11.420449921558||11.420449921558|11.420449921558|11.420449921558|11.420449921558|11.420449921558|11.420449921558|11.420449921558|11.420449921558|11.420449921558|11.257276516547|11.257276516547|11.257276516547|11.257276516547|11.257276516547|11.257276516547|11.257276516547|11.257276516547|11.257276516547|11.257276516547|11.257276516547|11.254752032614|||11.253058292972|11.240150035598|11.240150035598|11.240150035598|11.240150035598|11.019055804917|10.731172995776|10.700831107409|10.700831107409|10.592035006717|10.566705808854|10.559673108234|10.515192709117|10.48015807986|10.48015807986|10.48015807986|10.48015807986|10.48015807986|10.48015807986|10.48015807986|10.48015807986|10.13573089043|9.6385902872758|9.5728023492256|9.5728023492256|9.5728023492256|9.5728023492256|9.5728023492256|9.5728023492256|9.5728023492256|9.5728023492256|9.5728023492256|9.5728023492256|9.5728023492256|9.2508917873611|9.2316644886247|9.2316644886247|9.2316644886247|9.2316644886247|9.2316644886247|9.2316644886247|9.1857388526325|9.0219318105252|8.8734986048205|8.8734986048205|8.8734986048205|8.8734986048205|8.8734986048205|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|||8.8299757592866|8.7383069057143|8.685340989395|||8.5770449779255|8.3794946297256|8.1538827269439|7.9902617129641|7.9902617129641|7.9902617129641
05101|955643|/equities/usi-group-holdings-ag|CHALL||||||||||||||||||||||||||||||||||-0.11981790260423|0.078248325204593|0.078248325204593|0.078248325204593|0.078248325204593|0.078248325204593|0.078248325204593|0.078248325204593||0.078248325204593||0.078248325204593|0.078248325204593|0.078248325204593|0.078248325204593||||0.078248325204593|0.048748143669349|-0.12855761922468|-0.1423674359129|||-0.1423674359129|||-0.14463048419534||0.12769075365126|0.12769075365126||0.11076750392451|||0.10063056658522|||0.099756184256913|0.097886112998388|0.097886112998388|0.097886112998388||0.097886112998388|0.094317903861361|0.090353227042442|0.08638669956158|0.08638669956158|-0.12109357459334|-0.12109357459334|-0.1441039683696||-0.16002056740939|-0.16002056740939|||-0.16002056740939|-0.16002056740939|-0.16002056740939|-0.16913396319548|-0.18198218501055|-0.18503575613591|-0.18603972252313|-0.18932191178869|-0.19435768045397|-0.20306408645281|-0.2064925774185|-0.2064925774185||-0.2064925774185|-0.21215842655943|-0.21672981707717|-0.21672981707717|-0.21672981707717||-0.21672981707717|-0.21803313525148|0.17162984905831|||0.1642553839219|0.16095043256685|0.15438936965118|0.14009930046013||0.13600184686305|0.13600184686305|0.13600184686305|0.13600184686305|0.13600184686305|0.13600184686305|0.13600184686305|0.13600184686305|0.13600184686305|0.13600184686305|0.13600184686305|0.13600184686305|0.12489094245568|-0.1871901986575||||-0.1871901986575|0.16992354023235||0.16992354023235|0.16992354023235||0.16992354023235|0.16992354023235|0.15569282822893||0.15321425324332|-0.16462928300434||-0.16462928300434|-0.16462928300434||-0.16903253832717|-0.17214726286089||0.14215739645128||0.14215739645128|0.14215739645128||0.13845265549161|0.12921418965777|||0.12921418965777|0.12921418965777|0.12921418965777|0.12921418965777|||0.12921418965777|0.12921418965777||0.12921418965777|0.11757131633846|0.11496813145709||||0.11188874158141|||0.11188874158141||0.11188874158141|0.11188874158141||0.11188874158141||0.11188874158141|0.11188874158141|0.11188874158141||||0.11188874158141||0.11188874158141|0.11188874158141||0.1058992063885|0.1058992063885|0.1058992063885||||0.1058992063885||0.1058992063885|0.097505190660069|0.097505190660069|-0.16305081696437|||||||-0.16305081696437|-0.16305081696437||-0.16305081696437||||-0.16305081696437|-0.16305081696437|-0.16305081696437||-0.16305081696437|-0.16427030255007|-0.16427030255007|-0.16427030255007||||||-0.16427030255007||||-0.16427030255007|-0.16427030255007|-0.16427030255007|||-0.16427030255007|-0.16427030255007|-0.16427030255007|||-0.2154462291926
05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP||-1.5616757801063|-1.5616757801063|-1.5616757801063|-1.5616757801063|-1.5616757801063|-1.5616757801063|-1.5616757801063|-1.5616757801063|-1.5734730816425|-1.5766889159254|-1.5766889159254|-1.579876615424|-1.5856962224058|-1.6016068745776|-1.6157369512006|-1.6157369512006|-1.6274299376192|-1.6328908777617|-1.6328908777617|-1.6328908777617|-1.6377541048024|-1.6377541048024|-1.6595601420374|-1.6789001072746|-1.6858829401282|-1.6858829401282|-1.7142588123511|1.573074906059|1.573074906059|1.573074906059|1.573074906059|-1.6836506826568|-1.6836506826568|-1.6836506826568|-1.6836506826568|-1.6836506826568|-1.6836506826568|-1.6836506826568|-1.6836506826568|-1.6975007435666|-1.7012403676848|-1.7012403676848|-1.7012403676848|-1.7204893176137|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.6090364343626|1.5958323685173|1.5958323685173|1.5958323685173|1.5958323685173|1.5958323685173|1.5958323685173|1.5958323685173|1.5958323685173|1.5958323685173|1.5958323685173|1.5958323685173|1.5958323685173||1.5958323685173|1.5958323685173|1.5958323685173|1.5958323685173|1.5958323685173|1.5958323685173|1.5958323685173|1.5958323685173|1.5958323685173|1.5958323685173|1.5958177746378|1.5958177746378|1.5876308945641|1.5847565761126|-1.7178367715873|-1.7178367715873|-1.7178367715873|-1.7178367715873|-1.7178367715873|-1.7178367715873|-1.7178367715873|-1.7178367715873|-1.7178367715873|-1.7178367715873|-1.7284298121706|-1.7449775337925|-1.7623083061366|-1.778564837949|-1.7827387489396|-1.7909319375971|-1.8019529579867|-1.8019529579867|-1.8101143769411|-1.8340159579546|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.694617972387|1.688964443751|1.6850302218751|1.6850302218751|1.6842366479321|1.6842366479321||1.6842366479321|1.6842366479321|1.6842366479321|1.6842366479321|1.6842366479321|1.6713185136499||1.6608696249861|1.6608696249861|1.6608696249861|1.6365773907126|1.5994749257764||1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5955504683749|1.5677227210222|1.548417027254|1.548417027254|1.5336874930856|1.5336874930856|||1.5336874930856|1.5336874930856|1.5336874930856|1.52693054729|1.5267105808143|1.5267105808143|1.5071228334511|1.4927585156765|1.4927585156765|1.4927585156765|1.4927585156765|1.4927585156765|1.4927585156765|1.4927585156765|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.607495736915|-1.607495736915|-1.6277730529376|-1.6339700624753|-1.6395222263655|-1.6511914020468|-1.6564400935238|-1.6564400935238|-1.6564400935238|-1.6564400935238|-1.6564400935238|-1.659322357185|||-1.6607470578698|-1.675996840745|-1.6813853126431|||-1.6932059175068|-1.7014509976234|-1.7240948723289|-1.7240948723289|-1.7240948723289|-1.7240948723289
05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP||-4.5680186364775|-4.5680186364775|-4.5680186364775|-4.5680186364775|-4.5680186364775|-4.5680186364775|-4.5680186364775|-4.6464096013843|-4.7485108578801|-4.8241785328255|-4.8593395717658|-4.8593395717658|-4.8593395717658|-5.019266049919|-5.0233223674443|-5.0233223674443|-5.0289474325596|-5.0289474325596|-5.1074411954282|-5.149101558195|-5.2256685527016|-5.296576185563|-5.359528960496|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5275907094565|-5.5484341576461|-5.6171490566337|-5.751276905493|-5.826974399836|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8539640490883|-5.8710711868464|-5.9528567958606|-5.9887295750261|-6.0646996263531|-6.094110754228|-6.1056784028216|-6.1172698806027|-6.1172698806027|-6.1172698806027|-6.1172698806027|-6.1437663132251|-6.1437663132251|-6.1437663132251|-6.1437663132251|-6.1437663132251|-6.1437663132251|-6.1982692970571|-6.1982692970571|-6.1982692970571|-6.1982692970571|-6.2101473059842|-6.2101473059842|-6.350719103834|-6.3919102192156|-6.5483404743318|-6.5483404743318|-6.5483404743318|-6.707600340539|-6.9567784041098||-6.9828745899293|-6.9828745899293|-7.0930793262603|-7.0930793262603|-7.0930793262603|-7.2139770959353|-7.2799096576638|-7.2799096576638|-7.3154552769072|-7.5527281839988|-7.8024756466174|-7.9427509611209|-8.110278719593|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1146123601974|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872||-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872||-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872|-8.1599285276872||-8.1599285276872|-8.200437045193|-8.200437045193|-8.200437045193|-8.3421523572077|-8.4004970481207|-8.4004970481207|-8.4344411349087|7.5363215179156|7.5363215179156|7.5363215179156|7.5363215179156|7.5363215179156|7.5363215179156|7.4609128866936|7.3970059078347|7.3970059078347|7.3970059078347|7.3970059078347|7.3970059078347|7.3970059078347|||7.3970059078347|7.1438955644117|-8.0023859799713|-8.0023859799713|-8.0023859799713|-8.0023859799713|-8.0023859799713|7.3497242393358|7.3497242393358|7.3497242393358|7.3497242393358|7.3417612260781|7.3417612260781|7.3417612260781|7.3417612260781|7.2702903423267|7.1519893974682|7.1294324498066|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6898356925704|-7.7598174425471|-7.8864640232047|-7.9505728522593|-7.9505728522593|-8.0107688775836|-8.0107688775836|-8.0641876979204|-8.1657443681497|-8.1657443681497|-8.1657443681497|-8.2182278145479|-8.2182278145479|-8.2182278145479|-8.2182278145479|-8.3324751577032|-8.4383059564842|-8.5636730794127|-8.6616330421078|-8.6616330421078|-8.6616330421078|-8.6616330421078|-8.6616330421078|-8.8390366011315|-8.9693813524555|||-8.9693813524555|-8.9693813524555|-8.9693813524555|||-8.9693813524555|-8.9693813524555|-8.9693813524555|-8.9693813524555|-9.1532015758433|-9.324668826624
05104|1072993|/equities/asmallworld|CHALL||-1.4511724198823||-1.5040804506413|-1.5067774430999|-1.5067774430999|-1.5067774430999|-1.5067774430999|-1.5067774430999|-1.5067774430999|-1.5067774430999|-1.5067774430999|-1.5067774430999|-1.5211896203618|-1.5211896203618|-1.5211896203618|-1.5211896203618|-1.5211896203618|-1.5211896203618|-1.5211896203618|-1.5211896203618|-1.5211896203618|-1.5211896203618|-1.5490995802991|-1.549930754446||-1.549930754446||-1.549930754446|1.4206324913513|1.3873694581468|-1.464255748033|-1.464255748033|-1.464255748033|-1.464255748033|-1.464255748033|-1.464255748033|-1.4713952782413|-1.4756313292933|-1.4756313292933||-1.4756313292933|-1.4840348129749||-1.4904133279235|-1.4904133279235|-1.5004592558975|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161||||-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161||-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161||-1.523123446161|-1.523123446161|-1.523123446161|-1.523123446161||-1.523123446161||-1.523123446161|-1.523123446161|-1.523123446161|-1.5801371634607|-1.6001523932489|-1.6076915430247|-1.6076915430247|-1.6076915430247||-1.6076915430247|-1.6209772250312|-1.6209772250312|-1.6330583180491|-1.6330583180491|-1.6745781605998||-1.6745781605998|-1.7106423847719|-1.7232954310842|-1.7232954310842|-1.7232954310842|-1.7425109601081|-1.7425109601081|-1.7425109601081|-1.7520505153177|-1.7520505153177|-1.7655581787051|-1.7655581787051|-1.7655581787051|-1.7655581787051|-1.7655581787051||-1.7655581787051|-1.7655581787051|-1.7655581787051|1.5204515755765|1.5204515755765|1.5204515755765|1.5204515755765|-1.5807563477676|-1.5807563477676|-1.5807563477676||-1.5807563477676|-1.5807563477676||-1.5807563477676|-1.5807563477676|-1.5807563477676|-1.5807563477676|-1.6149949860562|-1.6149949860562||-1.6149949860562|-1.6211438424083|-1.6211438424083|-1.6211438424083|-1.6211438424083||-1.6211438424083|-1.622668619396||-1.622668619396|-1.622668619396|-1.622668619396|-1.6512984516904|-1.6650598376235||-1.6650598376235|-1.6656220587581|-1.6795800695254|-1.6967556354551|-1.7041729420587||-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463||-1.7198704002463|||-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7198704002463|-1.7660415428164|-1.7660415428164|-1.7660415428164|-1.7660415428164|-1.7911572740346|-1.8168414219518|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656||-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|||-1.8458236102656|-1.8458236102656|-1.8458236102656|||-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656
05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP||-109.24112403999|-109.24112403999|-109.24112403999|-109.24112403999|-109.24112403999|-109.24112403999|-109.24112403999|-110.47902306594|-111.76558271026|-112.19509385002|-113.31677153787|-113.5984839829|-113.5984839829|-114.83164886989|-115.10183233197|-115.5575863937|-117.86398750979|-118.40443099029|-121.23825606248|-124.20917128348|114.12917347098|114.12917347098|114.12917347098|114.12917347098|114.12917347098|114.12917347098|114.12917347098|114.12917347098|114.12917347098|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.7669116127|-122.9584508053|-122.9584508053|-122.9584508053|-122.9584508053|-122.9584508053|-122.9584508053|-122.9584508053|-123.70302934012|-123.70302934012|-124.28028833525|-124.28028833525|-125.12257467837|-125.12257467837|-127.96952275801|-129.11058160517|-130.16892759492|-130.16892759492|-130.16892759492|-130.16892759492|-130.94325407004|-132.11472869422|-132.84969812528|-133.31077730541|-134.15641956731|-134.54046440571|-135.98940574295|-136.8104522666|-137.81721544188|-137.81721544188|-137.81721544188|-139.13024107529|-141.12249338972|-141.53042953727|-141.53042953727|-141.53042953727|-141.53042953727|-141.53042953727|128.86350824561||128.86350824561|128.86350824561|128.86350824561|128.86350824561|-138.96390954766|-138.96390954766|-138.96390954766|-139.72656463819|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-139.81572726809|-140.37303334963|-141.34781669789|-141.98646952502|-142.80551508759|-142.80551508759|-144.32408286729|-144.32408286729|-145.29341879595|-146.50414247262|-146.50414247262|-146.50414247262|-147.94905397349|-149.64339109983|-151.18154108884|-152.23504853648|-154.55005630301|-154.64574272013|-154.64574272013|-156.97304187192|-157.37004720252|-159.00749687636|-159.00749687636|-159.00749687636|-159.00749687636|-159.00749687636|-159.00749687636||-159.00749687636|-159.00749687636|-159.00749687636|-159.00749687636|-159.00749687636|-159.00749687636||-159.00749687636|-159.00749687636|-159.00749687636|-159.00749687636|-159.00749687636||-162.05801543957|-162.05801543957|-162.05801543957|-163.3088989232|150.36075623037|150.36075623037|150.36075623037|150.36075623037|150.36075623037|150.36075623037|150.36075623037|150.36075623037|150.36075623037|150.36075623037|150.36075623037|150.36075623037|150.36075623037|149.65020885362|149.65020885362|149.65020885362|149.65020885362|||148.81134520519|147.62371011298|146.68112156176|146.68112156176|141.40124821424|139.45693381362|137.62993052859|136.59991670603|135.18880617347|134.76533934503|132.5392537319|128.19917606902|121.37687009785|120.64798705928|120.64798705928|120.4994621862|120.4994621862|120.4994621862|120.4994621862|120.4994621862|120.1105194742|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|118.80670935248|117.19635016758|113.52927660764|-127.27789328133|-127.27789328133|-127.27789328133|-127.27789328133|-128.95321679154|-130.8257936376|-134.22865866485|-136.49157614918|127.20283957127|127.20283957127|127.20283957127|127.20283957127|127.20283957127|||127.20283957127|126.13649231199|126.05298625221|||126.05298625221|126.05298625221|126.05298625221|124.78365133413|124.78365133413|124.78365133413
05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP||-73.459373540659|-73.476522752403|-73.476522752403|-73.476522752403|-73.476522752403|-73.476522752403|-73.476522752403|-73.476522752403|-73.793362004623|-74.225960580359|-76.587179863729|71.352888969852|71.352888969852|71.352888969852|71.352888969852|70.755985794546|69.917762502566|69.803074448787|68.795081449309|67.897311873744|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.389724414827|-71.869135610794|-72.621260687748|-74.237510942794|-75.452792988195|-75.713319667456|-75.713319667456|-75.713319667456|-75.713319667456|-75.713319667456|-75.713319667456|-75.713319667456|-76.623133218153|-77.41737083579|-78.491523998588|-80.117006782653|-80.117006782653|-81.527231538696|-81.705256926133|-82.014633848466|-82.014633848466|-82.014633848466|-82.014633848466|-82.014633848466|-82.014633848466|-83.466256356015|-84.379175848182|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-84.531410097666|-86.496012236881||-87.723471332244|-87.723471332244|-88.670523617722|-90.197802832897|-91.519728611159|82.547184496|82.547184496|82.547184496|82.547184496|82.547184496|82.547184496|82.547184496|82.547184496|82.547184496|82.547184496|82.547184496|82.547184496|82.547184496|82.371867423669|79.629856168579|77.735360036758|-83.452563043736|-83.452563043736|-83.452563043736|-83.452563043736|-83.452563043736|-83.452563043736|-83.452563043736|-83.452563043736|-83.452563043736|-83.452563043736|-84.266740106105|-84.659971557866|-84.659971557866|-84.659971557866|-84.659971557866|-84.659971557866|-84.819905261533|-84.819905261533|-84.819905261533|-84.819905261533|-85.866562503727|-87.26840447734|-88.192669013586|-89.930741737779|-90.781380386812|84.238065630406|84.238065630406|84.238065630406|84.238065630406|84.238065630406|84.238065630406||84.238065630406|83.5117356051|79.751927771943|77.516030857715|-84.38547188283|-84.38547188283||-84.38547188283|-84.38547188283|-84.38547188283|-84.38547188283|-84.38547188283||-84.38547188283|-84.38547188283|-84.38547188283|-84.38547188283|-84.38547188283|-84.38547188283|-84.38547188283|-84.38547188283|-84.769965876484|79.500319806209|79.500319806209|79.500319806209|79.500319806209|79.500319806209|79.500319806209|79.500319806209|79.500319806209|79.500319806209|79.500319806209|79.500319806209|79.500319806209|||79.500319806209|78.542678810774|78.542678810774|78.091670137945|78.091670137945|78.091670137945|75.90740702583|75.77761741618|75.77761741618|75.77761741618|75.77761741618|75.393983843282|75.393983843282|75.393983843282|73.823872039003|71.86819208693|64.974533730347|64.974533730347|64.974533730347|64.974533730347|64.974533730347|64.338369879015|63.995414028441|63.050460031601|61.462299132755|61.462299132755|59.951144761386|59.951144761386|59.951144761386|59.951144761386|58.659601814815|56.235671183874|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-62.02123391038|-62.186398763786|-62.186398763786|-62.32933094251|-62.549256984259|-64.288061238952|-65.05340226671|-66.623224189777|-66.915266809629|-66.915266809629|-66.915266809629|-66.915266809629|-66.915266809629|-66.933628093055|-68.267918704673|-69.986578118717|||-69.994349636041|-69.994349636041|-69.994349636041|||-69.994349636041|-69.994349636041|-69.994349636041|-69.994349636041|-69.994349636041|-69.994349636041
05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE||-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-170.81073844039|-173.04835860793|-173.04835860793|-173.04835860793|-173.04835860793|-173.04835860793|-173.04835860793|-173.04835860793|-173.04835860793|-173.04835860793|-175.20372653078|-176.74529884529|170.64548348836|170.64548348836|170.64548348836|170.64548348836|170.64548348836|170.64548348836|170.64548348836|170.64548348836|170.64548348836|170.64548348836|169.66041373198|169.66041373198|169.66041373198|168.68934926926|168.58499830666|168.58499830666|168.52777521812|167.31975854991|166.4275062786|165.90277695507|165.87530501518|165.52256333203|164.60840624538|163.5871227976|163.39680361707|162.2107755004|162.2107755004|162.2107755004|161.61197210005|160.84663058046|158.12959089019|-169.3180394001|-169.3180394001|-169.3180394001|-169.3180394001|-169.3180394001|-169.3180394001|158.5784724645|158.5784724645|158.5784724645|157.68719179676|157.41937409563|157.41937409563|156.07708232848|154.92316664981|154.92316664981|154.92316664981|154.92316664981|154.92316664981|154.92316664981|154.28685251129|152.76872704705|152.4319118204|151.34657157155|150.59390888945|150.59390888945|149.40435304394|-157.52410966843|-157.52410966843|-157.52410966843|-157.52410966843|-160.41012575328||155.39805872312|155.39805872312|155.39805872312|155.39805872312|155.39805872312|155.39805872312|155.39805872312|155.39805872312|155.39805872312|155.39805872312|155.39805872312|155.39805872312|155.39805872312|155.39805872312|155.39805872312|155.39805872312|155.39805872312|155.39805872312|154.6961985414|154.6961985414|154.6961985414|154.6961985414|154.6961985414|154.6961985414|154.6961985414|154.6961985414|154.6961985414|154.6961985414|154.6961985414|153.48465504302|153.44406217616|152.4489679765|150.24329063089|149.68925626376|149.68925626376|149.57023369837|149.57023369837|149.57023369837|149.57023369837|149.57023369837|148.86136348565|148.57725421075|148.57725421075|148.57725421075|147.35250908671|147.23272169149|147.23272169149|146.86594447955|146.86594447955|146.86594447955|145.55105145623|144.11227685268||142.18031015722|141.14478312961|139.43309796112|138.63121215786|138.08104137928|138.08104137928||138.08104137928|138.08104137928|138.08104137928|138.08104137928|138.08104137928||138.08104137928|138.08104137928|138.08104137928|138.08104137928|138.08104137928|138.08104137928|136.80115725763|-143.29063920103|-143.29063920103|-143.29063920103|-143.29063920103|-143.29063920103|-143.29063920103|-143.29063920103|-143.29063920103|-143.29063920103|-143.29063920103|-143.29063920103|-144.66182167356|-145.10487725049|-145.10487725049|||-145.10487725049|-145.10487725049|-145.10487725049|-146.47764562799|141.86396438076|141.86396438076|141.86396438076|141.86396438076|141.86396438076|141.86396438076|141.86396438076|141.86396438076|141.2432957909|140.42588522936|140.37320140231|139.72577967499|139.04531261495|139.04333291553|139.04333291553|139.04333291553|139.04333291553|139.04333291553|139.04333291553|139.04333291553|139.04333291553|139.04333291553|139.04333291553|139.04333291553|139.04333291553|139.04333291553|137.89814785346|136.9872226051|136.9872226051|135.40247040893|135.28946507108|135.28946507108|135.28946507108|135.28946507108|134.67835071513|134.67835071513|134.39055487488|134.39055487488|133.42839990031|132.73710574454|132.63567457537|131.85630915275|131.52321665511|131.52321665511|130.04801308033|129.91050946709|129.91050946709|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|||-134.14993540259|-134.14993540259|-134.14993540259|||-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259
05108|949723|/equities/bank-linth-llb-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE||85.285001591645|85.285001591645|85.285001591645|85.285001591645|85.285001591645|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-88.893398704791|-89.137106196376|-89.607896875775|-90.186550219232|87.072802134295|87.072802134295|87.072802134295|87.072802134295|87.072802134295|87.072802134295|87.072802134295|87.072802134295|87.072802134295|-90.154894289762|-90.154894289762|-90.154894289762|-90.154894289762|-90.154894289762|-90.154894289762|-90.154894289762|-90.154894289762|-90.154894289762|-90.154894289762|-90.154894289762|-90.154894289762|-90.371998433431|-90.371998433431|-90.371998433431|-90.371998433431|-90.371998433431|-90.371998433431|-90.371998433431|-91.357777308711|-91.51398765215|-91.51398765215|-91.51398765215|-91.51398765215|-91.51398765215|-91.51398765215|-91.51398765215|-92.171098832385|-92.620663250041|-92.841032920485|-92.841032920485|-92.841032920485|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-94.061838879191|-96.204821231192||-96.567520806918|-96.567520806918|-96.567520806918|-96.567520806918|-96.786132280174|-98.115148164766|-98.228803493382|-98.228803493382|-98.228803493382|93.505369041882|93.505369041882|93.505369041882|93.505369041882|93.505369041882|93.505369041882|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|93.384163506264|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.154656144231|-97.383729801101|-97.383729801101|-97.383729801101|-97.383729801101|-97.826515268302|-97.826515268302||-98.23489487492|-98.23489487492|-99.341547148348|-99.660058066714|-99.816366380609|-99.816366380609||-99.816366380609|-99.894898018911|-99.894898018911|-100.42116634355|-100.42116634355||-101.66240747224|-102.61934214445|-104.23816014232|-104.52851254081|-104.65054341394|-104.65054341394|-104.65054341394|-104.65054341394|-104.65054341394|-104.65054341394|-105.05338012993|-105.05792868857|-105.05792868857|-105.05792868857|-105.20880914534|-105.75673641313|-105.75673641313|-105.75673641313|-106.67035632796|-106.67035632796|-107.93777263703|||-107.93777263703|-107.93777263703|-107.93777263703|-107.93777263703|-107.93777263703|-107.93777263703|-107.93777263703|-107.93777263703|-107.93777263703|-108.03641412592|-108.25712138123|-108.41011717963|-108.41011717963|-108.41011717963|-108.41011717963|-108.41011717963|-108.41011717963|-108.41011717963|-108.41011717963|-109.9223503873|-111.49402721096|-111.49402721096|-111.49402721096|-111.49402721096|-111.49402721096|-111.49402721096|-111.49402721096|-111.49402721096|-111.49402721096|-111.49402721096|-111.49402721096|-111.49402721096|-111.66793408424|-111.66793408424|-111.71867921845|-111.71867921845|106.96741996192|106.96741996192|106.96741996192|106.96741996192|106.96741996192|106.96741996192|106.81935263102|106.55047096029|106.55047096029|106.55047096029|106.55047096029|106.55047096029|106.00607918385|105.77301860318|105.77301860318|105.77301860318|105.33668555667|104.83520931061|103.68356454434|103.51983517264|103.51983517264|103.43683229374|103.43683229374|102.74648100454|102.62274669891|102.62274669891|||102.62274669891|102.41416511806|102.41018210818|||101.78002541135|101.78002541135|101.78002541135|101.78002541135|101.78002541135|-106.58537073225
05110|949664|/equities/banque-cantonale-de-geneve|CHALL||243.97714037284|243.97714037284|243.97714037284|243.97714037284|243.97714037284|243.97714037284|243.97714037284|-256.37292129926|-256.37292129926|-256.37292129926|-257.41434665233|-257.41434665233|-257.41434665233|-257.41434665233|-257.41434665233|-257.41434665233|-258.01594072481|-260.62882302757|-262.92091447508|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.44992063|-265.49991181111|-267.72212423456|-268.52458248285|-270.6708950382|-270.6708950382|-270.6708950382|-270.81261322113|-270.81261322113|-270.81261322113|-271.18068135681|-274.08964595201|-275.04405105779|-278.43783450865|-280.04203834295|-280.59120308329|-280.59120308329|-280.59120308329|-280.59120308329|-282.15689231477|-285.11876923863|-288.07641026515|-288.19601140572|-290.38445711746|-291.97815713697|-291.97815713697|-291.97815713697|-291.97815713697|-291.97815713697|-291.97815713697|-291.97815713697|-291.97815713697|-291.97815713697|-291.97815713697|-291.97815713697|-291.97815713697|-291.97815713697|-291.97815713697|282.15027597099||282.15027597099|282.15027597099|282.15027597099|282.15027597099|282.15027597099|282.15027597099|282.15027597099|282.15027597099|282.15027597099|282.15027597099|282.15027597099|282.15027597099|282.15027597099|282.15027597099|282.15027597099|281.00030663443|279.11145181604|278.67939090671|277.73978057866|277.73978057866|277.73978057866|277.73978057866|277.73978057866|277.73978057866|277.73978057866|277.73978057866|275.59975619851|271.2211483739|-288.88415455188|-288.88415455188|-288.88415455188|-289.87128283542|-293.24586981714|-296.55096646349|-297.75427958455|-297.75427958455|-299.44919953839|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583||285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583||285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583||285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|285.4711694583|283.02352162033|277.85946846703|276.17718718559|275.02739158715|275.02739158715|||273.71282911994|273.71282911994|272.84758791104|269.16398656782|268.01554063091|267.90615625657|267.06239584064|266.51377315626|265.79308128474|262.85565590708|262.85565590708|255.39517323009|255.12877141034|255.12877141034|255.12877141034|255.12877141034|255.12877141034|251.75849619379|251.75849619379|251.75849619379|251.75849619379|251.75849619379|251.75849619379|251.75849619379|251.75849619379|251.50944021532|244.1771557948|241.45896249519|241.45896249519|241.45896249519|241.45896249519|241.45896249519|241.45896249519|241.45896249519|241.45896249519|237.56551388355|235.41154167839|235.41154167839|235.41154167839|229.44974389167|229.44974389167|229.44974389167|229.44974389167|229.44974389167|229.44974389167|229.44974389167|229.44974389167|229.44974389167|229.44974389167|227.1108265463|223.623140607|223.58412420618|223.58412420618|219.42680467353|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|||218.48192023964|218.48192023964|218.48192023964|||218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964
05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL||50.75831536459|-55.185205150456|-55.761339056062|-56.568154506736|-56.742393896373|-57.047104329304|-57.112890192898||-57.112890192898|-57.112890192898|||-57.112890192898|-57.112890192898|-57.112890192898|-57.112890192898|-57.443150214037||-57.443150214037|-57.443150214037|-57.443150214037|-57.443150214037|-57.443150214037|-58.46461134893|-58.516234832145|-58.557067213003|||-58.557067213003|-58.557067213003|-58.557067213003|-58.557067213003|-58.557067213003|||-58.557067213003|-58.557067213003|-58.557067213003|-58.557067213003|-58.557067213003|-58.563408014447|-59.070453349386|56.516997155945|56.516997155945|56.516997155945||56.516997155945|56.516997155945||-58.448151659327|-58.448151659327|-59.38683517703|-59.559465997021||-59.559465997021|-59.559465997021|-59.559465997021|-59.559465997021||-59.559465997021|-59.559465997021|-59.758599996322||-59.758599996322|-59.953999995913|-60.42111110657||58.156892540841||58.156892540841|58.156892540841|58.156892540841|58.156892540841|58.156892540841|58.156892540841|58.156892540841|58.156892540841||58.156892540841|58.156892540841|58.156892540841|57.489990791162|57.489990791162||56.454376942609|56.454376942609||56.454376942609|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|||-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-59.341726361962|-60.045341187607|-60.045341187607|-60.550379097341|-60.555976774824|-60.562196416471|-60.819107129412||-61.778213604169|-61.778213604169|-61.778213604169|-61.778213604169|-61.778213604169|-61.778213604169|-61.778213604169||-61.920237337966|-62.412877006812|-62.412877006812|-62.412877006812|-63.303873912872|-63.303873912872|-63.303873912872|-63.303873912872|-63.303873912872|-64.44874879208|-64.831943102311|-65.007714558123|-65.064127286803|-65.237817703855||-65.237817703855|-65.237817703855|-65.237817703855|-65.237817703855|-65.237817703855|-65.237817703855||-65.237817703855|-65.237817703855|-65.237817703855|-65.237817703855|61.53596406653||59.762182296145|58.897549605464|58.897549605464||58.897549605464|58.897549605464|58.782646921075|58.782646921075|58.782646921075|58.53627435675|58.125030070062|58.125030070062|58.111144522291|58.104187830631|58.104187830631|58.104187830631|58.104187830631|58.104187830631|58.104187830631|58.104187830631|58.104187830631|||58.104187830631|57.782430922923|56.424923247692|56.293936669237|56.293936669237||56.293936669237|56.293936669237|56.293936669237|56.293936669237|||56.293936669237|55.771040743596|55.549290816321|55.549290816321||55.549290816321|55.549290816321|55.549290816321|55.549290816321|55.549290816321|55.549290816321|55.549290816321|55.549290816321|53.938476208439|53.938476208439|53.938476208439|53.938476208439|53.938476208439|53.303122370973|53.303122370973|53.303122370973||52.935953544411|52.935953544411|52.289948382679|52.208776930972|52.208776930972|52.208776930972|51.676418812192|50.328912113817|50.328912113817|-53.575034459955|-53.575034459955|-53.575034459955|-53.575034459955||-53.575034459955||-53.575034459955||-53.575034459955||-53.575034459955|-53.575034459955|-53.575034459955|-53.575034459955|-53.575034459955|-53.575034459955|-53.575034459955|50.499961711162|||50.499961711162|-50.987812149042|-50.987812149042|||-50.987812149042|-50.987812149042|-50.987812149042|-50.987812149042|-50.987812149042|
05112|955653|/equities/banque-cantonale-du-valais|CHALL||-114.21644084938|-114.21644084938|-114.21644084938|-114.21644084938|-114.46271205487|-114.54190228319|-114.84931968905|-114.84931968905|-114.84931968905|-114.84931968905|-114.84931968905|-115.13813298784|-115.62570331982|-116.11189257758|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.14209530501|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.15197626049|-116.24626698826|-116.24626698826|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025||-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.3381030025|-116.78469506481|112.658182312|112.658182312|112.658182312|112.658182312|112.658182312|112.658182312|112.658182312|112.658182312|112.658182312|112.658182312|112.658182312|112.658182312|112.658182312|112.54383068434|112.54383068434|112.54383068434|112.54383068434|112.32041246138|112.32041246138|112.32041246138|112.13379162375|112.03754624861|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824||111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824||111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824||111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.74641399824|111.21823777583|111.07581975092|110.91757750102|110.73071369699|110.73071369699|110.73071369699|110.73071369699|110.73071369699|110.73071369699|110.73071369699|110.73071369699|||110.73071369699|110.73071369699|110.73071369699|110.73071369699|110.73071369699|110.73071369699|110.73071369699|110.73071369699|109.50634855222|109.49972729129|109.49972729129|109.49972729129|109.49972729129|109.49972729129|109.49972729129|109.49972729129|109.49972729129|109.49972729129|109.49972729129|109.49972729129|109.38858587921|109.37620653246|109.36245170273|108.09716855859|107.99685395399|107.7456844362|107.7456844362|107.7456844362|107.41187159578|107.07060350214|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|||-110.68057138545|-110.68057138545|-110.68057138545|||-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545
05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH||-1411.0943848263|-1411.0943848263|-1411.0943848263|-1415.7159831403|-1422.6188896345|-1422.6188896345|-1422.6188896345|-1422.6188896345|-1422.6188896345|-1426.743210705|-1449.4369007834|-1458.7076675371|-1482.7307417079|-1506.5341574532|-1529.260174948|-1549.7890832756|-1581.7077172315|-1581.7077172315|-1581.7077172315|-1581.7077172315|1508.3054806029|1508.3054806029|1508.3054806029|1508.3054806029|1508.3054806029|1508.3054806029|1508.3054806029|1508.3054806029|1508.3054806029|1503.0060895587|1482.0623217319|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1469.2455772463|1457.7173080514|1454.5952501499|1454.5952501499|1454.5952501499|1454.5952501499|1454.5952501499|1454.5952501499|1454.5952501499|1442.6058334998|1381.900105844|1381.900105844|1381.900105844|1381.900105844|1381.900105844|1363.7840812889|1363.7840812889|1356.2045347655|-1432.3563422044|-1432.3563422044|-1432.3563422044|-1432.3563422044|-1432.3563422044|-1432.3563422044|-1432.3563422044|-1432.3563422044|-1433.8403802271|-1435.044866919|-1444.9387410211|-1459.8208233568|-1471.4675815075|-1475.186201675|-1478.3735574167|-1490.4706193519|-1497.9673548354|-1510.4565771843|-1510.4565771843|-1510.4565771843|-1510.4565771843|-1510.4565771843|-1510.4565771843|-1514.4997397347||-1514.4997397347|-1514.4997397347|-1514.4997397347|-1514.4997397347|-1514.4997397347|-1526.4997108163|-1534.6754443415|-1534.6754443415|-1534.6754443415|-1534.6754443415|-1534.6754443415|-1534.6754443415|-1544.4264744957|-1544.4264744957|-1612.2516383285|1489.6092907461|1467.3436563845|-1555.9364755771|-1555.9364755771|-1555.9364755771|-1555.9364755771|-1555.9364755771|-1555.9364755771|-1555.9364755771|-1572.2627506412|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1491.0009895824|1487.4702460592|1487.4702460592|1487.4702460592|1487.4702460592||1487.4702460592|1487.4702460592|1487.4702460592|1475.7447178436|1433.0496864929|1418.7101323633||1418.7101323633|1418.7101323633|1400.566813737|1397.7964597078|1385.6627330087||1319.1252588985|1310.8849823377|1310.8849823377|1310.8849823377|1310.8849823377|1310.8849823377|1310.8849823377|1284.4833137085|1274.1969978013|1274.1969978013|1274.1969978013|1274.1969978013|1274.1969978013|1274.1969978013|1249.9411086681|-1311.1765459243|-1313.2426492893|-1313.2426492893|-1320.325165877|-1343.8057398633|1259.9881463159|||1259.9881463159|1259.9881463159|1259.9881463159|1259.9881463159|1259.9881463159|1259.9881463159|1259.9881463159|1259.9881463159|1259.9881463159|1259.9881463159|1258.7646070177|1238.382230886|-1306.0645477361|-1306.0645477361|-1306.0645477361|-1306.0645477361|-1306.0645477361|-1306.0645477361|-1306.0645477361|-1306.0645477361|-1306.0645477361|-1306.0645477361|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1334.0793736757|-1334.0793736757|-1334.0793736757|-1334.0793736757|-1334.0793736757|-1334.0793736757|-1345.088192973|-1351.2646588589|-1369.6273987321|-1370.6971097023|-1408.3301218915|-1409.8581751746|-1409.8581751746|-1434.2313057496|-1456.1257380084|-1456.1257380084|||-1456.1257380084|-1456.1257380084|-1456.1257380084|||-1456.1257380084|-1456.1257380084|-1461.7229598551|-1461.7229598551|-1461.7229598551|-1461.7229598551
05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL||-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972||-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-858.44527761972|-860.38364179969|-864.33964609006|-864.33964609006|-864.33964609006|-864.33964609006|-866.49339023464|-866.49339023464|-867.34986448721|-867.34986448721|-868.1665160969|-870.07390677433|-870.41545197148|-870.79494663498|-872.94642885457|-872.94642885457|-872.94642885457|-874.00793685749|-874.00793685749|-876.00881873055|-879.0097985895|853.53851696592|853.53851696592|853.53851696592|853.53851696592|853.53851696592|853.53851696592||853.53851696592|853.53851696592|853.53851696592|853.53851696592|853.53851696592|853.53851696592||853.53851696592|853.53851696592|853.53851696592|853.53851696592|853.53851696592||853.53851696592|853.53851696592|853.53851696592|853.53851696592|853.53851696592|849.70946329547|841.34384810608|831.04872011786|-852.43032442354|-852.43032442354|-852.43032442354|-852.43032442354|-852.43032442354|-852.43032442354|-852.43032442354|-852.43032442354|-852.43032442354|-852.43032442354|-852.81147158171|-853.02650812557|-853.02650812557|||-853.58500902841|-855.20556558712|-858.22840620791|-859.02272371347|-859.02272371347|-859.8030263483|-861.67002927589|-862.96669919543|-864.29633243937|-864.50561261906|-864.50561261906|-864.50561261906|-864.50561261906|-865.89512513229|-866.43902792477|-867.4878088053|-868.65312089478|-868.94791210531|849.94676432744|846.0320204099|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-867.37878833971|-867.97643148857|-871.64047943174|-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|||-871.85353763814|-871.85353763814|-871.85353763814|||-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|-872.94837515349|-878.72041683721
05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP||-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.218650883112|-42.579056282478|-42.70172810073|-43.443587244829|-43.512320135789|-44.144244086694|-45.065825025187|-45.425093429013|-45.425093429013|-45.728151238947|-45.728151238947|-45.728151238947|-45.728151238947|-45.728151238947|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.403971148576|43.19052489714|42.953738565202|42.953738565202|42.953738565202|42.881931696727|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.726866073933|42.371519004335|42.107241430801|41.430129044004|41.430129044004|41.430129044004|41.430129044004|41.294588716767|40.83565357873|40.729200936506|40.729200936506|39.829668682096|38.388518087596|36.601132225693|-40.592516530705|-40.592516530705|-40.592516530705|-40.592516530705|-40.592516530705|-40.592516530705|-41.67501959663||39.164316798826|39.164316798826|39.164316798826|39.164316798826|39.164316798826|39.164316798826|39.164316798826|39.164316798826|39.164316798826|39.164316798826|39.164316798826|38.361510227927|-41.174183510187|-41.174183510187|-41.174183510187|-41.174183510187|-41.174183510187|-41.174183510187|-41.174183510187|-41.174183510187|-41.212980109722|-41.258867721061|-41.651689057856|-41.651689057856|-41.910211039151|-42.683564769521|-42.780988682465|-42.780988682465|-42.780988682465|-43.228874618429|-43.676527904822|-43.749110262278|-43.749110262278|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797|41.470258567797||41.470258567797|41.470258567797|41.272511427123|40.605567447034|40.175629818537|39.822919858934||38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588||38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.917522653588|38.772248198201|34.946020367936|34.946020367936|||34.946020367936|34.790021529016|-37.739154932233|-37.739154932233|-37.739154932233|-37.739154932233|-37.739154932233|-37.971282664639|-38.445870602244|35.456059208305|35.456059208305|35.456059208305|35.456059208305|35.228954040112|34.809950416951|34.494388970698|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|34.180951587803|33.289947395465|33.052717929572|-35.159297971703|-35.159297971703|-35.524220604342|-35.743891409125|-35.743891409125|-35.743891409125|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.349902418632|33.42455038753|33.42455038753|33.42455038753|33.42455038753|33.42455038753|33.42455038753|33.42455038753|-36.687603542235|-36.687603542235|-36.687603542235|||-36.687603542235|-36.687603542235|-36.687603542235|||-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235
05116|949675|/equities/basler-kantonalbank|CHALL||64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.458569485042|64.393064658281|64.393064658281|64.393064658281|64.393064658281|64.393064658281|64.393064658281|64.393064658281|64.393064658281|64.393064658281|64.393064658281|64.393064658281|64.393064658281|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895|63.76653382895||-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.579801299861|-66.933111962003|-67.003456760692|-67.058099278762|-67.058099278762|-67.058099278762|-67.58677918045|-67.673801711659|64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379||64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379||64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379||64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379|64.383620642379|-66.551269425667|-66.551269425667|-66.551269425667|-66.551269425667|-66.551269425667|-66.551269425667|-66.551269425667|-66.551269425667|-66.551269425667|-66.551269425667|-66.674378430531|-66.674378430531|-66.674378430531|-66.674378430531|-66.981950968486|||-66.981950968486|-67.179947343117|-67.428330392316|-67.428330392316|65.158035014494|65.158035014494|65.158035014494|65.158035014494|65.158035014494|65.158035014494|65.158035014494|65.158035014494|65.158035014494|65.120038481138|65.077820110743|65.030910810303|64.978789365371|64.920876648779|64.856529185899|64.785032004921|64.605592218603|64.483991269232|64.293320580722|63.973229209584|63.973229209584|63.548032963719|63.462679576721|63.462679576721|63.462679576721|63.462679576721|62.936314794583|62.598994731126|62.598994731126|62.598994731126|62.598994731126|62.598994731126|62.598994731126|62.598994731126|62.598994731126|62.598994731126|62.598994731126|62.499222661385|62.499222661385|62.499222661385|62.499222661385|62.499222661385|62.499222661385|62.499222661385|62.499222661385|62.388024755462|62.031469132697|62.031469132697|62.031469132697|62.031469132697|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|||-65.566515471987|-65.566515471987|-65.566515471987|||-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987
05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL||-38.379169207686|-38.379169207686|-38.379169207686|-38.379169207686|-38.379169207686|-38.379169207686|-38.379169207686|-38.410086209237|-38.410086209237|-39.169540571569|-40.007820738023|37.570126357493|37.570126357493|37.570126357493|37.570126357493|36.880696842866|35.811884957107|35.805911404258|35.805911404258|35.805911404258|35.805911404258|35.805911404258|35.805911404258|35.805911404258|35.805911404258|35.805911404258|35.805911404258|35.805911404258|35.805911404258|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.785108105697|-37.847342297278|-38.26093630972|-38.592077701926|-38.592077701926|-38.592077701926|-38.592077701926|-38.657863477469|-39.111513406701|-39.269978783513|-39.269978783513|-39.269978783513|-39.501925141045|-39.501925141045|-39.501925141045|-39.501925141045|-39.501925141045|-39.501925141045|-39.501925141045|-39.501925141045|-40.207695491257|-40.461326501042|-41.218140811026|-41.27825937043|-41.27825937043|-41.345288486066|-41.394765026903|-41.724737731986|-41.80056296118|-41.80056296118|-41.80056296118|-41.80056296118|-41.80056296118|-41.80056296118|-41.80056296118|-41.80056296118|-41.80056296118|-41.80056296118|-41.80056296118|-41.80056296118|-41.80056296118|-42.238425166626|-42.238425166626|-42.238425166626|-43.806582246907||41.429205788542|41.429205788542|41.429205788542|41.429205788542|41.429205788542|41.429205788542|41.429205788542|41.039317515691|41.039317515691|41.039317515691|41.039317515691|40.588130530604|40.239589647991|40.052321068162|39.558134732107|39.195150465281|38.574809958605|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-40.603786256007|-41.084762972915|-41.477513227555|-41.814738683808|-41.814738683808|-41.814738683808|-41.814738683808|-41.935820717401|-42.023133391375|-42.023133391375|-42.023133391375|-42.023133391375|-42.023133391375|-42.023133391375|-42.078482012213|-42.38720083707|-42.971890878605|-43.232656107928|-43.31723752017|-43.31723752017|-43.31723752017|-43.31723752017||-43.31723752017|-43.31723752017|-43.31723752017|-43.31723752017|-43.31723752017|-43.31723752017||-43.31723752017|-43.31723752017|-43.31723752017|-43.31723752017|-43.31723752017||-43.31723752017|-43.31723752017|-43.31723752017|-43.674708949142|-44.288564269867|-44.30118218299|-44.342981135804|-44.369980268962|-44.741643302183|-45.346271268241|-45.495857812422|-45.645396975961|-46.204193420722|-46.204193420722|-46.250854822238|-46.250854822238|-46.328728724674|-46.593030136112|-47.22836702983|-47.498186521182|-48.386873064713|||-48.795831127761|-48.795831127761|-48.973146248524|-49.236829758424|45.732511731555|45.732511731555|45.732511731555|45.732511731555|45.732511731555|45.732511731555|45.732511731555|45.732511731555|45.732511731555|45.169456504639|-48.892352668298|-48.892352668298|-48.892352668298|-48.892352668298|-49.061237984543|-49.061237984543|-49.315261926524|46.238608281847|46.238608281847|46.238608281847|46.238608281847|45.899516251074|45.899516251074|45.899516251074|45.899516251074|45.743905758843|45.704341808938|45.644398204779|45.644398204779|45.644398204779|45.604887953837|44.355431017433|43.728256474109|43.173063554335|42.183934655936|42.183934655936|42.183934655936|42.183934655936|42.183934655936|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.044734473109|41.888593350383|41.806772084736|41.367691282741|41.367691282741|41.367691282741|40.708545954483|||39.578940161353|39.390490594049|39.078324916782|||38.794380729903|38.794380729903|38.794380729903|38.794380729903|38.794380729903|38.74931120156
05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP||-594.1591580334|-594.1591580334|-594.1591580334|-594.1591580334|-594.1591580334|-594.1591580334|-594.1591580334|-594.1591580334|-594.1591580334|-594.1591580334|-594.86167082771|-594.86167082771|-594.86167082771|-599.52464451281|-599.52464451281|-599.52464451281|-599.52464451281|-599.52464451281|-599.52464451281|-599.52464451281|-599.52464451281|-599.52464451281|-599.84688997533|-599.84688997533|-599.84688997533|-599.84688997533|-602.52432219481|-603.97146910534|-604.46829900594|-605.12082610263|-605.12082610263|-605.12082610263|-605.12082610263|578.52717273052|578.52717273052|578.52717273052|578.52717273052|578.52717273052|578.52717273052|578.52717273052|578.52717273052|578.52717273052|578.52717273052|575.39130303391|575.19177370907|575.19177370907|575.19177370907|567.32419301008|559.11021445564|553.58454599032|553.58454599032|553.58454599032|553.58454599032|553.58454599032|553.58454599032|553.56616221147|550.15684690163|540.03538544626|537.30384124721|537.30384124721|537.30384124721|537.30384124721|537.30384124721|537.30384124721|534.3998040089|534.3998040089|528.08311556545|521.67568396161|518.83409329068|518.25505344528|518.25505344528|514.92228160587|512.24697956207|509.88553284675|505.67658376142|505.67658376142|500.83509306824|496.03899229805|491.60981569976|491.60981569976|491.60981569976|491.60981569976|491.60981569976|491.60981569976|491.60981569976|491.60981569976||491.60981569976|490.76390737591|490.76390737591|490.76390737591|490.76390737591|490.76390737591|490.76390737591|457.84878597324|434.31915860848|434.31915860848|434.31915860848|434.31915860848|434.31915860848|434.31915860848|430.36573416079|428.77425838115|428.77425838115|428.77425838115|428.77425838115|428.77425838115|428.77425838115|428.77425838115|428.77425838115|428.77425838115|426.50472000575|420.39413503515|414.3379369721|411.97547467386|407.62830960128|406.12035620845|401.87460480357|401.87460480357|401.87460480357|401.87460480357|400.66066149236|-428.73744481286|-428.73744481286|-428.91939431518|-433.91303442264|-433.91303442264|-433.91303442264|-434.60337022438|-439.97041441218|-448.32266708232|421.50057258859|421.50057258859|421.50057258859|421.50057258859|421.50057258859|421.50057258859|-440.9702430596|-440.9702430596||-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596||-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596||-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596|-440.9702430596|-441.40975791301|-441.40975791301|-441.40975791301|-448.33308401468|-452.49904532809|-452.49904532809|-452.49904532809|-452.49904532809|-452.49904532809|-452.49904532809|-452.49904532809|-452.49904532809|-462.84339624399|||438.79366393646|438.79366393646|438.79366393646|438.79366393646|438.79366393646|438.79366393646|430.63742336256|429.88076570278|429.88076570278|428.43797228961|428.43797228961|424.90886013407|423.75932328226|423.75932328226|423.75932328226|417.83259261451|416.21398738581|403.95032969713|403.95032969713|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-431.43836068742|-435.01344336489|-435.01344336489|-435.01344336489|-435.01344336489|-435.01344336489|-435.01344336489|-435.01344336489|-438.13715658165|-439.19684166353|-440.88537453988|-454.68062845543|-454.68062845543|-454.68062845543|-459.94513221665|-470.379621905|-470.379621905|-470.379621905|-472.96623910126|445.84065688499|445.84065688499|445.84065688499|445.84065688499|445.84065688499|||445.84065688499|445.84065688499|445.84065688499|||445.84065688499|445.84065688499|445.84065688499|445.84065688499|445.84065688499|445.84065688499
05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP||257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|257.88590355133|256.88647741932|256.88647741932|256.88647741932|256.88647741932|256.88647741932|256.73497491036|256.50922828439|256.50922828439|256.2737386227|256.2737386227|255.81634397865|255.81634397865|255.43874345493|255.43874345493|255.43874345493|254.65415939437|254.29278112598|254.29278112598|254.29278112598|254.29278112598|254.29278112598|254.29278112598|254.14268776021|254.14268776021|254.14268776021|254.14268776021|254.14268776021|254.14268776021|251.43631973357|251.37368859286|250.59696651969|250.59696651969|250.59696651969|248.82996279966|246.24995407365|246.24995407365|245.44439341517|242.7437704613|241.57641162367|240.75156847074|239.80729830083|-259.40557634939|-259.40557634939|-259.40557634939|-259.40557634939|-259.40557634939|-259.40557634939|-259.40557634939|-259.40557634939|-259.40557634939|-259.40557634939|-259.40557634939||-259.40557634939|-259.40557634939|-259.40557634939|-261.47841816599|-261.6426868511|-262.10298539011|-263.14220598901|-264.96356221001|-265.24066303798|-265.24066303798|-265.24066303798|-265.24066303798|-265.24066303798|-265.24066303798|-265.24066303798|-268.0201139067|-268.0201139067|-268.0201139067|-268.91123767411|-271.51248630457|-272.0370201291|-272.0370201291|-273.42533349271|-273.42533349271|-274.72259276968|-277.57204127746|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|262.31870501051|-279.87702444691|-279.87702444691|-279.87702444691|-279.87702444691|-279.87702444691|-279.87702444691|-279.87702444691|-279.87702444691||-279.87702444691|-279.87702444691|-279.87702444691|-279.87702444691|-279.87702444691|-279.87702444691||-279.87702444691|-279.87702444691|-280.17081542787|-280.17081542787|-280.17081542787||-282.62594708898|266.84919299897|266.84919299897|266.84919299897|266.84919299897|266.84919299897|266.84919299897|266.84919299897|266.84919299897|266.84919299897|266.84919299897|265.38799222108|263.98665802342|263.40184224825|261.39093583139|259.21215092377|255.81905658196|255.08874693096|255.08874693096|255.08874693096|255.08874693096|||255.08874693096|-269.62683630382|-269.62683630382|-269.62683630382|-269.62683630382|-269.62683630382|-269.62683630382|-269.62683630382|256.30107820306|256.30107820306|256.30107820306|256.30107820306|256.30107820306|256.30107820306|256.30107820306|255.11230911451|253.45812123834|253.06457915371|252.87731017079|252.22478907866|249.83309897629|248.5645544181|248.07172713122|247.52414125691|246.72331609692|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-262.6025232453|-262.74937630312|-262.74937630312|-262.74937630312|-262.74937630312|-262.74937630312|-262.74937630312|-262.74937630312|-262.74937630312|-262.74937630312|-266.32330407793|-266.32330407793|-267.66478230881|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|||-267.92284015029|-267.92284015029|-267.92284015029|||-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-269.38648905588
05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL||-39.098399369359|-39.098399369359|-39.253776356512|-39.537529836025|-39.746611362739|-39.746611362739|-39.746611362739|-39.946235610428|-40.000161724293|-40.000161724293|-40.000161724293|-40.000161724293|-40.000161724293|-40.211290974312|-40.39587788548|-40.950973987203|-41.001083055714|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.037719246186|-41.122524439766|-41.122524439766|-41.122524439766|-41.125026689055|-41.422251580029|-41.658058031698||-41.662803583101|-41.662803583101|-41.662803583101|-41.662803583101|-41.662803583101|-41.662803583101|-41.662803583101|-41.662803583101|-41.662803583101|-41.662803583101|-41.688697981481|-41.688697981481|-41.688697981481|-41.688697981481|-41.688697981481|-41.688697981481|-41.688697981481|-42.031726477622|-42.031726477622|-42.251918817096|-42.264155733968|-42.264155733968|-42.264155733968|-42.286611136567|-42.286611136567|-42.301788710633|-42.507543986682|-42.558052532038|-42.558052532038|-42.558052532038|-42.558052532038|-42.558052532038|-42.558052532038|-42.848363998818|-42.848363998818|-42.848363998818|-42.848363998818|-42.848363998818|-42.848363998818|-42.848363998818|-42.990213420885|-42.990213420885|-42.990213420885|-43.005022665836|-43.005022665836|-43.005022665836|-43.005022665836|-43.005022665836|-43.005022665836|-43.005022665836|-43.005022665836|-43.005022665836||-43.005022665836|-43.005022665836|-43.005022665836|-43.005022665836|-43.097989876066|-43.097989876066||-43.097989876066|-43.097989876066|-43.097989876066|-43.097989876066|-43.235758449273||-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|||-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.235758449273|-43.328406931593|-43.328406931593|-43.328406931593|-43.328406931593|-43.328406931593|-43.328406931593|-43.328406931593|-43.328406931593|-43.328406931593|-43.328406931593|-43.328406931593|-43.328406931593|-43.781563045398|-43.830325599825|-43.830325599825|-44.283694687061|41.136401161514|41.136401161514|41.136401161514|41.136401161514|41.136401161514|40.952153740444|40.952153740444|40.952153740444|40.952153740444|40.952153740444|40.952153740444|40.952153740444|40.840933199918|40.840933199918|40.812146897885|40.578577613356|40.578577613356|40.476196500463|40.373551285711|40.091420695182|40.091420695182|39.817188883265|-42.519120697563|-42.519120697563|-42.519120697563|-42.519120697563|-42.519120697563|||-42.519120697563|-42.519120697563|-42.519120697563|||-42.519120697563|-42.519120697563|-42.519120697563|-42.519120697563|-42.519120697563|-42.859726588504
05121|949667|/equities/berner-kantonalbank-ag|CHALL||-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-235.3981955459|-236.77577282878|-237.3064142542|-237.45157139355|-238.11285710395|-238.3900017002|-238.3900017002|-238.3900017002|-238.3900017002|-238.3900017002|-239.26666855578|-239.46296506197|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379||-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-239.74748882379|-240.94165424865|-242.15739360961|-242.89710401068|-244.33011556742|-245.60209076651|-245.60209076651|-245.60209076651|-245.60209076651|-245.60209076651|-245.60209076651|-245.60209076651|-245.60209076651|-246.22454529612|-246.69393921791|-248.7154880199|-250.79498668878|-253.66109632086|243.50481935696|243.50481935696||242.92815638417|242.92815638417|242.92815638417|242.92815638417|242.92815638417|242.92815638417||242.37426714095|242.37426714095|242.36029682328|241.34477424809|241.32752694232||241.14169660257|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|240.92725365322|239.58583739247|239.08745357094|239.08745357094|237.76383730105|237.50800727167|||237.50800727167|237.50800727167|236.73111919075|236.5392795657|236.5392795657|236.5392795657|236.5392795657|236.5392795657|235.48808840633|234.93120934037|234.70134371152|234.38268255442|234.38268255442|234.38268255442|234.38268255442|234.38268255442|234.38268255442|234.38268255442|234.38268255442|234.31409172713|234.03283428517|234.03283428517|234.03283428517|234.03283428517|234.03283428517|234.03283428517|234.03283428517|234.03283428517|234.03283428517|234.03283428517|233.31426031685|233.18089846715|233.18089846715|233.18089846715|233.18089846715|233.18089846715|233.18089846715|233.18089846715|233.18089846715|233.18089846715|233.18089846715|233.18089846715|231.25655385239|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|||-240.79484304025|-240.79484304025|-240.79484304025|||-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025
05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP||-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-152.10149970332|-153.25721629769|-157.26357230776|-157.4491110035|-157.4491110035|-157.4491110035|-157.4491110035|-157.4491110035|-157.4491110035|-157.4491110035|151.82157729411|151.82157729411|151.82157729411|151.82157729411|151.82157729411|151.82157729411|151.82157729411|151.82157729411|151.50731217358|151.10811632974|150.03594503118|150.03594503118|147.36771805764|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-154.62810811193|-156.54233539537|-157.56926884072|-159.2547421391|-159.89416047547|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-160.08176986474|-161.26863809977|153.38192783861||153.38192783861|151.72522458359|151.72522458359|149.88357914073|148.43730998683|148.13865025455|148.13865025455|147.53182615632|146.1331221777|146.1331221777|145.70902837181|145.27549462914|145.27549462914|145.27549462914|145.26721472872|143.64690372825|143.4632141577|143.36468765324|143.12743496438|141.20825835886|140.80362141598|139.18266166324|139.18266166324|139.18266166324|139.18266166324|139.18266166324|139.00850448205|138.49278513143|138.05864743336|137.90223185589|137.90223185589|137.90223185589|137.90223185589|137.90223185589|137.90223185589|137.90223185589|137.90223185589|137.90223185589|137.90223185589|137.90223185589|137.66915583136|137.38554917401|137.38554917401|137.38554917401|137.38554917401|137.38554917401|137.38554917401|137.38554917401|137.38554917401|137.38554917401|136.53950755934|136.50446098566||136.50446098566|136.50446098566|135.50494902134|135.07216371431|134.9246355045|134.52736939194||133.70262706282|133.59181412064|133.43247129431|133.43247129431|133.43247129431||133.43247129431|133.43247129431|133.43247129431|133.43247129431|133.43247129431|133.43247129431|133.43247129431|133.43247129431|133.43247129431|132.26664034514|132.26664034514|131.94071013826|130.98412797073|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|||130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|130.81047003882|129.95052192627|-132.44003173516|-132.44003173516|-132.44003173516|-132.44003173516|-132.44003173516|-132.44003173516|-132.44003173516|-132.44003173516|-132.81176696203|-132.81176696203|-136.74085209526|-138.57316814703|-139.39897000694|-139.39897000694|-139.64474956936|-139.64474956936|-139.64474956936|-139.64474956936|-139.64474956936|-140.6608286163|-140.77077755771|-140.77077755771|-142.07996976917|-142.07996976917|-142.30934960624|-142.30934960624|-142.30934960624|-142.30934960624|-142.30934960624|-142.30934960624|-142.30934960624|-143.72150312288|-144.76277548321|-146.20308268344|-148.90343435909|-150.18818323879|-150.18818323879|-152.40354117055|-154.10393395577|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|||-155.98925396956|-155.98925396956|-157.42139092592|||-158.06265895795|-159.01406889967|-159.42918319631|-159.42918319631|-159.42918319631|-159.42918319631
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||-209.75840192907|-210.69453681225|-210.69453681225|-210.69453681225|-210.69453681225|-210.69453681225|-210.69453681225|-212.60621199483|-212.60621199483|-214.86245912838|-217.56939903153|-219.42874123102|-219.42874123102|-219.42874123102|-219.42874123102|-219.42874123102|-219.42874123102|-219.42874123102|-219.42874123102|-219.55971247891|-220.68483022088|-220.68483022088|-224.72776036999|-224.72776036999|-224.72776036999|-224.72776036999|-224.72776036999|-226.29044490122|-226.29044490122|-226.87827211247|-230.27673561359|-230.27673561359|-230.27673561359|-230.27673561359|-230.27673561359|224.08620596576|224.08620596576|224.08620596576|224.08620596576|224.08620596576|224.08620596576|224.08620596576|224.08620596576|224.08620596576|222.70689551751|222.09099501946|221.40666113273|217.45184570303|216.0296237353|216.0296237353|216.0296237353|213.61624859478|212.88734394417|212.88734394417|211.82963514579|211.82963514579|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|-226.81202329287|212.10753248922||212.10753248922|212.10753248922|212.10753248922|212.10753248922|212.10753248922|212.10753248922|212.10753248922|212.10753248922|212.10753248922|212.10753248922|212.10753248922|212.10753248922|212.10753248922|211.59461631531|211.59461631531|211.59461631531|211.59461631531|211.59461631531|211.59461631531|-223.83073156987|-223.83073156987|-223.83073156987|-223.83073156987|-223.83073156987|-224.70081285541|-225.27868095046|-226.61520105606|-227.04466784007|-227.32454730039|-227.32454730039|-227.32454730039|-227.32454730039|-227.32454730039|-227.32454730039|-227.32454730039|-227.32454730039|-227.32454730039|-228.05722801462|-228.05722801462|-228.05722801462|-228.05722801462|-228.23025334957|215.33679818002|215.33679818002|215.33679818002|215.33679818002|215.33679818002|215.33679818002|215.33679818002|212.42977575557|210.45301898426|210.45301898426||210.45301898426|210.45301898426|208.39224331584|205.85249257316|205.11388063684|204.48764515205||199.98627239117|199.62363599018|-214.20027995201|-214.20027995201|-214.20027995201||-214.20027995201|-214.20027995201|-214.20027995201|-214.20027995201|-214.20027995201|-214.20027995201|-214.20027995201|-214.20027995201|-216.37253311047|-217.58059149725|-218.57288011956|204.09840505913|204.09840505913|204.09840505913|204.09840505913|204.09840505913|204.09840505913|204.09840505913|204.09840505913|204.09840505913|204.09840505913|||203.69267228792|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-217.60110489279|-219.75678101016|202.9824780511|202.9824780511|202.9824780511|202.9824780511|202.9824780511|202.9824780511|202.9824780511|202.9824780511|202.9824780511|202.92497561233|200.9708218807|200.9708218807|200.9708218807|200.9708218807|200.9708218807|197.49535764522|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-210.29830007631|-210.5314431729|-213.32382218728|-218.95424755293|-221.13579911238|-221.13579911238|-221.13579911238|205.97954267288|205.97954267288|205.97954267288|205.97954267288|205.97954267288|||205.97954267288|205.86267932087|205.86267932087|||205.86267932087|205.86267932087|205.86267932087|205.86267932087|205.86267932087|205.86267932087
05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP||-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-347.04918242723|-353.61020269692|-353.89327117635|-353.89327117635|-353.89327117635|-353.89327117635|-353.89327117635|-355.93696797373|-358.6244088597|-358.74934317744|-365.38815908604|-367.73684342894|-372.02388077647|-372.02388077647|-376.05431197385|-381.00223700475|-381.00223700475|-381.1100644784|-381.1100644784|-381.1100644784|-384.65007164267|368.40415674862|368.40415674862|368.40415674862|368.40415674862|368.40415674862|368.40415674862|368.40415674862|368.40415674862|368.40415674862|368.40415674862|368.40415674862|366.4768408318|366.27982314644|361.83869238494|356.20208936412|356.20208936412|354.80787707125|352.75875230138|350.1486136682|-362.19482516286|-362.19482516286|-362.19482516286|-362.19482516286|-362.19482516286|-362.19482516286|-362.19482516286|-362.19482516286|-362.32758351429|-364.50287057144|-364.66985619048|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-368.59230353497|-373.52162152942||-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.52162152942|-373.63163151781|-373.63163151781|-375.47959057534|-380.80773741473|-380.80773741473|-380.80773741473|-382.61970823859|-383.93856470955|-385.14328976487|-385.14328976487|-385.24254418319|-391.7417157591|367.90913616964|367.90913616964|367.90913616964|367.90913616964|364.08242798478|364.08242798478|364.08242798478|364.08242798478|364.08242798478||364.08242798478|364.08242798478|364.08242798478|362.46596047504|362.46596047504|361.10106719449||357.08451910499|-374.77115667583|-374.77115667583|-374.77115667583|-374.77115667583||-377.96795186203|-379.42957020004|-379.42957020004|-381.14396688893|-381.79193443078|-381.79193443078|-387.24103825642|-395.79559806269|-397.20135563295|-397.20135563295|-402.30655762461|383.44231640448|383.44231640448|383.44231640448|383.44231640448|383.44231640448|383.44231640448|383.44231640448|383.44231640448|383.44231640448|383.44231640448|||382.23591016784|382.18434836086|381.02705644696|380.1840279908|380.1840279908|380.02584356433|380.02584356433|380.02584356433|380.02584356433|380.02584356433|380.02584356433|377.52403783792|377.52403783792|377.52403783792|377.52403783792|374.41558064348|373.65063973408|370.73405160883|367.73784902337|363.36426414652|363.17142733504|363.17142733504|363.17142733504|363.17142733504|363.17142733504|363.17142733504|361.18418325717|361.18418325717|361.18418325717|361.18418325717|358.87234945581|358.87234945581|358.87234945581|358.87234945581|358.87234945581|358.87234945581|357.21371788764|357.15340013302|357.15340013302|357.15340013302|350.92598353267|350.76220121252|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|343.52158623676|339.07227120906|339.07227120906|339.07227120906|339.07227120906|339.07227120906|339.07227120906|||339.07227120906|339.07227120906|339.07227120906|||336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276
05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP||616.51879672586|616.51879672586|616.51879672586|616.51879672586|616.51879672586|616.51879672586|616.51879672586|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|615.28371266194|608.29063369581|608.29063369581|608.29063369581|608.29063369581|608.29063369581|608.29063369581|603.60070410646|596.77856011829|591.42062235365|578.02966029307|578.02966029307|578.02966029307|576.69962254786|573.05513616429|568.49380779616|568.49380779616|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-607.79984432274|-608.99982702527|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-613.3327195714|-628.98542044038||-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-628.98542044038|-632.70602271153|-632.84002523503|-636.03189336235|-636.03189336235|-636.03189336235|-636.03189336235|-640.75765929149|-652.50851032388|602.40888867909|602.40888867909|602.40888867909|602.40888867909|602.40888867909|594.47767724425|594.47767724425|594.47767724425|594.47767724425|594.47767724425|594.47767724425|594.47767724425|594.47767724425|594.47767724425|594.47767724425|594.47767724425|594.47767724425||594.47767724425|594.47767724425|594.47767724425|581.08630804917|577.66828154218|577.66828154218||568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488||568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488|568.4597366488|566.59226746766|566.59226746766|565.9914082974|557.60156477489|548.03279601838|548.03279601838|541.67629138071|541.67629138071|||531.75143486746|528.05714985273|526.59828512035|526.59828512035|526.59828512035|521.05365013372|515.59651329188|515.59651329188|515.59651329188|515.59651329188|515.59651329188|511.94057032431|510.21174480479|503.16882074665|503.16882074665|495.90980082961|494.78866758846|494.26497611586|494.26497611586|494.26497611586|490.01664012873|483.12960014303|476.31066682559|474.41440348838|474.41440348838|466.18267054265|455.70296726961|-490.89363161742|-490.89363161742|-490.89363161742|-490.89363161742|-490.89363161742|-490.89363161742|-495.96514624157|-502.79460693508|-508.52178548342|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-515.88945737781|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|||479.44331751426|479.44331751426|479.44331751426|||479.44331751426|479.44331751426|479.44331751426|479.44331751426|473.22014507934|473.22014507934
05128|949674|/equities/burkhalter-holding-ag|CHALL||-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.906930535675|-91.970888851497|-91.970888851497|-91.970888851497|-91.970888851497|-91.970888851497|-91.970888851497|-91.970888851497|-91.970888851497|-92.039871584942|89.067018806466|89.067018806466|89.067018806466|89.067018806466|89.067018806466|89.067018806466|89.067018806466|89.067018806466|89.067018806466|88.985577807966|88.550644806295|88.134049445689|87.993385984169|87.766529438508|87.766529438508|86.773920242006|86.69324471334|86.453603711165|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.41378851527|86.36775753539|86.36775753539|86.36775753539|86.36775753539|86.36775753539|86.36775753539|86.119732459841|86.094146499432|85.992567072181|85.992567072181|-89.499557265584|-89.499557265584|-89.499557265584|-89.499557265584|-89.499557265584|-89.499557265584|-89.499557265584|-89.499557265584|-89.499557265584|-91.549511548484||-91.75093723517|-91.75093723517|-91.75093723517|-91.75093723517|-91.75093723517|-91.75093723517|-91.75093723517|-91.75093723517|-91.75093723517|-92.128820591297|-92.865352397855|-93.428168144156|-93.534315718775|-93.534315718775|-93.534315718775|-93.560353002686|-94.150387986655|-94.589321171966|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-94.624742560989|-95.081779310005|-95.081779310005|-95.557534770719|-96.069484689227|-96.438315049797|-96.864797212448|-96.931228121816|-96.931228121816|-97.058303149025|-97.058303149025|-97.442558800159|-97.569512829713|-98.316123840469|-98.362551884277|-98.362551884277|-98.362551884277|-98.362551884277|-98.402832036133||-100.61981413642|-100.93313071771|96.651647129219|96.651647129219|96.651647129219|96.651647129219||96.651647129219|96.651647129219|96.651647129219|96.651647129219|96.651647129219||96.651647129219|96.016735024796|96.016735024796|96.016735024796|95.44081449017|95.002786389401|95.002786389401|95.002786389401|95.002786389401|95.002786389401|95.002786389401|95.002786389401|95.002786389401|94.475322025142|94.232495328922|94.232495328922|94.163273478964|94.163273478964|94.163273478964|94.163273478964|94.163273478964|||94.163273478964|94.163273478964|94.163273478964|94.163273478964|93.647432297807|93.647432297807|93.647432297807|92.79159076384|92.17954325865|91.932826097258|91.464252321199|91.03805525245|90.336729499385|89.831149809504|89.831149809504|89.701275870695|88.85496250066|88.85496250066|88.85496250066|88.85496250066|88.85496250066|88.85496250066|88.85496250066|88.85496250066|88.85496250066|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.393742829985|-93.393742829985|-93.393742829985|-93.481148493025|-93.481148493025|-93.481148493025|-93.481148493025|-94.017941752775|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|||88.881420198394|88.881420198394|88.881420198394|||88.881420198394|88.607131180181|87.391254832363|86.984726828575|86.81016328482|86.81016328482
05129|949677|/equities/bvz-holding-ag|CHALL||-894.78277548477|||-894.78277548477|-894.78277548477|-896.42530609419||-899.91700677133|-901.57445196814|-906.74939107571|-907.50402541642|-907.50402541642|-907.50402541642|-907.50402541642|-907.78225046268|-908.92472273631|-909.08302526257|-911.75891695841|-916.12101884268|-916.52335426965||-919.47039363294|-919.85650704107|-919.85650704107|-919.85650704107|-925.95167449008||-928.0060241684|-928.0060241684|-928.0060241684|-928.0060241684||-928.0060241684|-928.0060241684|-930.84002685378||-932.72429918274|-932.72429918274|-932.72429918274|-932.72429918274|-932.72429918274|-932.72429918274|-932.72429918274|-932.85551439439|-932.85551439439|-932.85551439439|-932.85551439439|-932.85551439439|-932.85551439439|-932.85551439439|-940.95057154932|-941.05619061035|-948.69358855545|-948.69358855545|-948.69358855545|-948.69358855545|-948.69358855545|-948.69358855545|-948.69358855545|-948.69358855545|-958.2706539505|-965.57850438945||-970.64278265494|-972.86569456417|-972.86569456417|-972.86569456417|-972.86569456417||-972.86569456417||-972.86569456417|-972.86569456417|-972.86569456417|-972.86569456417|-972.86569456417|-977.62854951575|||-979.10932038981|-979.10932038981|-979.84368932201|-981.77076591335|-982.12440236216|-982.12440236216|-995.45290712111||-995.45290712111|-995.45290712111|-995.45290712111|-1002.447674579|-1002.5897217025|-1002.5897217025|-1003.4723224821|||-1003.4723224821|-1003.4723224821|-1003.4723224821|-1003.4723224821|-1012.1914694246|-1017.8596071476|-1017.8596071476|-1017.8596071476|-1017.8596071476|-1017.8596071476|-1028.4551190529|-1031.2587366981|-1031.2587366981|-1031.2587366981|-1044.176374109||-1046.3070823434|-1058.0241184408|-1058.0241184408|-1058.0241184408|1005.528757288|996.69861920887|995.77624356541|977.25138173934|-1024.7206869563|-1028.8746943397|-1028.8746943397|-1028.8746943397|-1028.8746943397|-1033.1601624747||-1033.1601624747|-1033.1601624747|-1033.1601624747|-1033.1601624747|991.10159257505|991.10159257505|991.10159257505|991.10159257505|991.10159257505|991.10159257505|991.10159257505|991.10159257505||991.10159257505|991.10159257505|991.10159257505|991.10159257505|991.10159257505|991.10159257505||991.10159257505|991.10159257505|991.10159257505|990.49579330253|990.49579330253||990.37665471088|990.37665471088|990.37665471088|990.37665471088|990.37665471088|990.37665471088|990.37665471088|990.37665471088|980.97406078987|980.62971301765|980.62971301765|980.62971301765|974.58857001961|954.23542316007|954.23542316007|954.23542316007|954.23542316007|954.23542316007|954.23542316007|948.72828965716|948.72828965716|||948.72828965716|942.47587739685|941.29788432802|941.29788432802|941.29788432802|941.29788432802|941.29788432802|941.29788432802|941.29788432802|941.29788432802|941.29788432802|941.29788432802|941.29788432802|941.29788432802|941.29788432802|918.10876036446||-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025||-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-964.84501153117|-964.84501153117|-970.38334614574|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|913.49353356237|-950.93390918226|-950.93390918226||-956.59323242474|-959.82581380526|919.56704190632|919.56704190632|919.56704190632|919.56704190632|||892.90746489207||892.90746489207|||892.90746489207|876.245274437|876.245274437|876.245274437|876.245274437|876.245274437
05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP||310.77188182871|309.38542425412|298.9838047268|297.12089414089|295.45282650984|295.45282650984|295.45282650984|295.45282650984|295.45282650984|295.45282650984|295.45282650984|290.91980723315|-324.44852776977|-324.44852776977|-324.44852776977|-324.44852776977|-324.44852776977|-324.44852776977|-324.44852776977|-334.10947529975|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|316.1357581003|313.37306455589|307.33118283987|303.81242537764|302.65269486404|302.41966096004|299.82740106672|294.72489007413|-322.22829794975|-322.22829794975|-322.22829794975|-322.22829794975|-322.22829794975|-322.22829794975|-322.22829794975|-322.22829794975|-322.22829794975|-322.22829794975|-322.22829794975|-326.1425532775|-328.71394808611|-330.65919516804|-330.65919516804|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-337.28250069988|-342.75282934492||-342.75282934492|-342.75282934492|-342.75282934492|-342.75282934492|-343.58647704991|-357.62386338879|-364.58207043199|-376.00785603555|-396.81428448394|-399.99814567226|-399.99814567226|-399.99814567226|-399.99814567226|-399.99814567226|-399.99814567226|-399.99814567226|-399.99814567226|-399.99814567226|-401.80905452258|-401.80905452258|-401.80905452258|-401.80905452258|-408.28783835842|-411.18093150936|-418.97881278817|-428.44868087575|-435.97075652861|-441.43972947623|-443.46081052915|-444.49931502506|-444.49931502506|-444.49931502506|-444.49931502506|-444.49931502506|-451.55479447228|-452.78310496921|-460.89789441023|-464.30321601136|-465.9334238839|-465.9334238839|-465.9334238839|-467.03713764878|433.47160383956|433.47160383956|433.47160383956|433.47160383956|433.47160383956|431.45877017229|431.45877017229|427.31530019144|418.79477799048|418.27197554498||413.85120437652|413.85120437652|413.05689375169|410.92432639077|-436.81060045343|-436.81060045343||-436.81060045343|-436.81060045343|-436.81060045343|-436.81060045343|-436.81060045343||-436.81060045343|-436.81060045343|-436.81060045343|-436.81060045343|-440.05012401658|-440.05012401658|-444.55569335175|-446.42299261306|-460.10888068117|-472.12097853464|436.80550815151|436.80550815151|436.80550815151|436.80550815151|436.80550815151|436.80550815151|436.80550815151|436.80550815151|436.80550815151|436.80550815151|436.80550815151|||436.80550815151|419.75612016835|-449.637505965|-449.637505965|-450.20988390741|-450.20988390741|-450.30541223137|-450.30541223137|-454.6795212733|-454.6795212733|-461.16429529945|-461.16429529945|-461.16429529945|-462.04031205873|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|432.62366707979|428.33185231088|424.66986284421|424.66986284421|424.66986284421|424.66986284421|424.66986284421|-466.85821283373|-466.85821283373|-466.85821283373|-467.17579203748|-470.08421337498|-473.22422959531|-473.22422959531|-473.22422959531|-477.81284041352|-477.81284041352|-477.81284041352|-477.81284041352|-479.13004989323|-479.13004989323|-491.06116654804|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|||455.29204544693|455.29204544693|455.29204544693|||455.29204544693|455.29204544693|455.29204544693|455.29204544693|451.75561166288|451.75561166288
05131|949678|/equities/calida-holding-ag|CHALL||-25.804374748025|-25.804374748025|-25.804374748025|-26.097085533855|-26.097085533855|-26.097085533855|-26.105095185966|-26.197327602937|-26.497029610291|-26.718922848851|-27.143247122401|-27.204625064495|-27.204625064495|-27.739643864347|-27.739643864347|-27.739643864347|-28.185716316119|-28.395527355034|-28.395527355034|-28.395527355034|-28.395527355034|-28.667252320005|-29.115131790282|-29.115131790282|-29.115131790282|-29.115131790282|-29.115131790282|-29.115131790282|-29.200145755478|27.268395002304|27.268395002304|27.268395002304|27.268395002304|27.268395002304|27.268395002304|27.268395002304|27.268395002304|27.268395002304|27.268395002304|27.05531535877|27.05531535877|27.05531535877|27.05531535877|27.05531535877|27.05531535877|27.05531535877|27.05531535877|27.05531535877|27.05531535877|27.05531535877|27.05531535877|-29.437302833392|-29.437302833392|-29.437302833392|-29.437302833392|-29.437302833392|-29.437302833392|-29.624780925992|-29.758546531285|-29.758546531285|-29.758546531285|-29.770735160909|-29.770735160909|-29.894922934856|-29.894922934856|-29.894922934856|-29.894922934856|-29.894922934856|-29.894922934856|-29.894922934856|-29.894922934856|-29.894922934856|-29.894922934856|-30.038802582783|-30.182002551868|-30.362211258587|-30.362211258587|-30.362211258587|-30.605275629043|-30.605275629043|-30.605275629043|-30.605275629043|-30.605275629043|-30.605275629043|-30.605275629043|-30.605275629043||-30.605275629043|-30.780862170325|-30.909291406325|-31.076990175966|-31.327211963605|-31.51356846698|-31.829063326042|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.742402110238|29.526661966834|29.526661966834|29.526661966834|29.526661966834|29.526661966834|29.526661966834|29.526661966834|29.526661966834|29.526661966834||29.526661966834|29.526661966834|29.096291328573|28.634767295149|28.346964042746|28.07440425882||28.041004202203|27.959449579799|27.811974728652|27.811974728652|27.4188605553||27.341185870741|27.341185870741|27.270761824288|27.16473574179|-28.958520156309|-28.958520156309|-28.958520156309|-28.958520156309|-28.958520156309|-28.958520156309|-28.976133591781|-29.370704499494|-29.500782268589|27.568681239807|27.568681239807|27.568681239807|27.568681239807|27.568681239807|27.568681239807|27.568681239807|27.568681239807|||27.337260858174|27.337260858174|27.102512297758|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|26.918106406538|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-29.318521669612|-29.528912839079|-29.698792255349|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|27.845598775559|27.845598775559|27.845598775559|27.845598775559|27.845598775559|27.845598775559|27.845598775559|27.845598775559|27.845598775559|27.845598775559|||27.845598775559|27.845598775559|27.845598775559|||27.695109559886|27.397344485248|27.272048834656|27.030054387885|26.96117158448|26.642968978212
05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL||192.61028407809|192.61028407809||192.61028407809|190.51142675343|187.312349721|187.312349721|187.312349721|187.312349721|187.312349721|187.312349721|187.312349721|187.312349721|187.312349721|187.312349721|187.312349721|187.312349721|-213.04183364333|-217.37981515925|-221.97757239917|-222.7528582213|-223.50317580145|-228.11463977939|-230.79404419932|-234.54893799924|-237.05437555471|-237.50486172746|-242.64797744131|-242.64797744131|-244.49750301396|-244.49750301396|-244.80555927649|-244.80555927649|-246.00617697388|-246.34019663764|-251.50563425948|-251.50563425948|-251.50563425948|-251.50563425948|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-251.6439082373|-252.65989804144|-258.7887756016|235.50768444247|235.50768444247|229.3974271583|-253.28063649078|-255.65521489221|-255.65521489221|-255.65521489221|-255.65521489221|-256.61545918262|-256.61545918262|-256.61545918262|-256.61545918262|-256.61545918262|-256.61545918262|-256.61545918262|-256.61545918262|-256.79495464735|-260.21661627484|-261.01846252759|-263.35384725288|-268.50427472543|-270.87006135175|-270.87006135175|-270.87006135175|-271.91117927972|-273.89473467597|-273.89473467597||-273.89473467597|-273.89473467597|-273.89473467597|-273.89473467597|-273.89473467597|-273.89473467597|-273.89473467597|-273.89473467597|-274.21637186219|-282.74041318021|-283.76712575579|-286.89944072854|-286.89944072854|-286.89944072854|-286.89944072854|-286.89944072854|-290.38826747615|-294.93140830684|-296.15419520828|-296.15419520828|-296.15419520828|-297.43727803491|-297.43727803491|-298.59697559435|-303.99663954928|-315.94071061031|-315.9474768317|-315.9474768317|-315.9474768317|-317.77497425744|297.65740824329|297.65740824329|297.65740824329|297.65740824329|297.65740824329|297.65740824329|297.65740824329|297.65740824329||297.65740824329||297.65740824329|297.65740824329|293.98707879066|293.98707879066|293.98707879066|-315.059169653|-315.059169653|-315.059169653|-315.059169653|-315.059169653|-315.059169653||-315.059169653|-315.059169653|-315.059169653|-315.059169653|-315.059169653|-315.059169653||-315.059169653|-315.059169653|-315.059169653|-315.059169653|-315.059169653||-315.059169653|-315.059169653|-315.059169653|-315.70832029855|-315.70832029855|-315.70832029855|-315.70832029855|-315.70832029855|-315.70832029855|-315.70832029855|-318.56480033172|-326.90533370191|-334.55596753323|-334.55596753323|-339.26662658423|-339.26662658423|319.38460002163|319.38460002163|319.38460002163|317.37177780181|316.3575308909|||311.63126018758|311.63126018758|311.63126018758|311.63126018758|311.63126018758|311.63126018758|311.63126018758|311.63126018758|311.63126018758|311.63126018758|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|309.39989380845|308.42907383436|308.42907383436|308.42907383436|308.42907383436|308.42907383436|300.33330578066|300.33330578066|300.33330578066|300.33330578066|300.33330578066|300.33330578066|300.33330578066|300.33330578066|300.33330578066|300.33330578066||300.33330578066|298.99496124825|298.99496124825|298.99496124825|298.99496124825|298.99496124825|298.99496124825|298.99496124825|294.74069289907|294.74069289907|-316.56589677881|-319.51766308757|-319.9640700973|-322.40452233033|-322.45201965752|-322.45201965752|-322.45201965752|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|||-324.86029053445|-324.86029053445|-324.86029053445|||-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445
05133|955629|/equities/cassiopea-spa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05134|949679|/equities/castle-alternative-invest-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05135|949688|/equities/castle-private-equity-ag|CHALL||||3.696113116357|-3.9708052399755||-3.9708052399755|-3.9708052399755|-4.0227225183706||-4.0227225183706||3.7891971933334|||-3.9804973205557||-3.9804973205557|3.7927807877868|||||-3.8880214348535|-3.9511348820505|-3.9745943123298||-4.0406603078266|3.9156921057845||3.9156921057845|3.9156921057845|3.9006494247011|3.9006494247011|3.9006494247011|3.9006494247011|3.747557616645|-4.1141982527847|-4.1141982527847|-4.1524424787224|-4.2310400563333|4.0046776539868|4.0046776539868|4.0046776539868|4.0046776539868|-4.2259136033515|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|||-4.3050127447823||-4.3050127447823|-4.3050127447823||-4.3050127447823|-4.3050127447823||-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823|-4.3050127447823||4.1656105526653|||||||||4.1656105526653||4.1656105526653|4.1656105526653||4.1656105526653|4.1556523855123|4.1556523855123||4.1556523855123|||4.1396137404876|4.1217930237934||4.105546026357|||4.105546026357|4.105546026357|-4.298282326451||-4.3842504522664|-4.3842504522664|-4.3842504522664|-4.3842504522664||-4.3842504522664|-4.3842504522664|-4.3842504522664||-4.469185474722|-4.469185474722|-4.469185474722|-4.469185474722|||-4.469185474722|-4.469185474722|-4.5835396749094||-4.6089702760017||||||-4.6089702760017|-4.6089702760017||||-4.6577450075454|-4.7286056190405|-4.7662284539445|-4.7671954423685|-4.7671954423685||-5.1623254141879|-5.1623254141879|-5.1623254141879|-5.1655882795348|-5.1655882795348|||-5.1655882795348|-5.1655882795348|-5.1655882795348|4.8317064824005|4.8317064824005||4.8018961021525||4.7687734574325|4.7026797974888|4.7026797974888|4.7026797974888|4.5396441049911|4.479604755015||||-4.486404950469||||-4.486404950469||-4.486404950469|-4.486404950469|-4.486404950469|-4.486404950469|||-4.5514400856979|||-4.5514400856979||-4.5514400856979|||-4.5514400856979||||4.3405002938745|||4.2883336927093||4.223704142217|4.1739557167681||4.1739557167681|4.1510618948044|3.9856242099407||||||-4.1893063740595|-4.1903782809056|-4.1903782809056|-4.1962665651774|-4.1962665651774||-4.1962665651774|-4.2180739613083|-4.2323044109904|-4.2904450351268|-4.2904450351268||-4.2904450351268||-4.4093832897113|-4.4593147621074|-4.4681275537189|-4.5668085869348|-4.7075650754014|-4.7661833832043|-4.7957593146714|-4.8221772296335||-4.8221772296335|-4.8221772296335||||-4.8221772296335|-4.8221772296335||-4.8221772296335|-4.8221772296335|-4.8221772296335|||-4.8221772296335|-4.8221772296335||||-4.8221772296335|||-4.8221772296335|-4.8221772296335|
05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||78.085661725879|77.77851107902|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.347039765228|77.216157668287|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|77.144392662079|76.383346621021|76.383346621021|76.383346621021|76.383346621021|76.383346621021|76.383346621021|76.383346621021|76.383346621021|76.383346621021|76.383346621021|76.383346621021|76.234274616754|75.929470367792|75.929470367792|75.929470367792|75.929470367792|75.929470367792|75.929470367792|75.485520172519|75.372802310964|75.175023488782|75.175023488782|75.175023488782|75.175023488782|75.175023488782|75.175023488782|75.175023488782|75.175023488782|75.175023488782|75.175023488782|75.175023488782|75.175023488782|74.980580043552|74.372868749563|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604|-77.969701935604|-79.567150958748||-79.567150958748|-79.567150958748|-79.567150958748|-79.567150958748|75.237550926837|75.237550926837|75.237550926837|74.955611123677|74.611286033915|74.611286033915|74.611286033915|74.611286033915|74.611286033915|74.611286033915|74.611286033915|74.611286033915|74.611286033915|74.611286033915|74.611286033915|74.611286033915|74.58580899262|74.58580899262|74.58580899262|74.58580899262|74.58580899262|74.58580899262|74.58580899262|74.146583293195|74.146583293195|74.146583293195|73.860094412957|73.155662069491|72.514623758718|71.980134457929|71.761262543315|71.423625556754|71.120693621952|70.997992235111|70.972770167376|70.569743104539|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439||-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439||-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439|-74.086818321439||-74.413130874868|-75.028477902143|-75.106643724142|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|||72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.992390456|72.600135061229|72.600135061229|72.600135061229|72.600135061229|72.600135061229|72.600135061229|72.600135061229|72.600135061229|71.641817328096|71.34090661645|71.197067654187|71.197067654187|71.197067654187|71.197067654187|71.197067654187|70.668966518568|69.146561841816|69.146561841816|68.240624353456|66.369596318903|66.369596318903|66.338441456361|65.942708321195|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.316777514877|65.074200629594|64.274109945697|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|||64.100295027102|64.100295027102|64.100295027102|||64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102
05137|949682|/equities/ci-com-sa|CHALL|||-0.8923038351866|-0.94367090732216|-0.97630101078483|||||-1.0000566932198|||-1.0761741303335|-1.1424156982512|-1.2264391412964|-1.2264391412964|-1.2682657099025|-1.2876759057989|-1.2876759057989|-1.2876759057989|-1.2876759057989|-1.2876759057989||||-1.2876759057989||-1.2876759057989||-1.2876759057989||-1.2876759057989|-1.2876759057989|-1.2876759057989||-1.2876759057989|-1.2876759057989|-1.2876759057989|-1.2876759057989|-1.2876759057989|-1.2876759057989|-1.2876759057989|-1.2876759057989|-1.2876759057989|-1.2876759057989|0.8248045438141|-1.2235505058136|0.89605498824228|-1.1443833453378|0.984018499882|-1.0466461101826|-1.3859828950515|-1.3859828950515|-1.4073863001947|-1.4073863001947|-1.4338102571617|-1.4338102571617|-1.4664324262567|-1.4664324262567|-1.4967983539496|-1.4967983539496|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.4967983539496|-1.4967983539496|-1.5359416728234|-1.5359416728234|||-1.5359416728234||-1.5359416728234||-1.5359416728234||-1.5359416728234|||||-1.5359416728234|-1.5359416728234|-1.5359416728234|-1.5359416728234|-1.5833150724291|||-1.5833150724291|-1.5833150724291|1.2697994964921|1.2697994964921||||1.2697994964921|1.2697994964921|1.2697994964921||1.2697994964921||||1.2697994964921|1.2697994964921||1.2697994964921|||||||1.2697994964921|-1.5852627094838|-1.5852627094838|-1.5852627094838|-1.5852627094838||||||||-1.5852627094838|-1.5852627094838|-1.6336252354089||||||-1.7047842113696|-1.7047842113696|1.3652398488563|-1.5552594605737|-1.5552594605737|-1.6769550314273|-1.7116166872807|||||||||-1.7684629540784||||||-1.7982921711982|||-1.8314357457757|||-1.8658846322958|-1.8658846322958|||||||-1.8658846322958|-1.8658846322958|-1.8658846322958|-1.8658846322958||||-1.9076495903802|-1.9325303464848||||-1.9325303464848|-1.9550337426881|-2.1643403541536|-2.1643403541536|-2.1643403541536
05138|949681|/equities/cicor-technologies-ltd|CHALL||54.771709455662|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|54.6875334346|53.541704452006|52.168559484976|51.187288952423|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.823799661096|50.015331642822|48.972591816271|-52.544299094219|-52.544299094219|-52.544299094219|-52.544299094219|-52.793667016581|-53.781850163754|50.908267055452|50.908267055452|50.908267055452|50.908267055452|50.908267055452|50.820296219654|50.813945639363|50.813945639363|50.559938497269|50.12215600513|49.602395222172|49.402959084786|49.402959084786|-51.830882895756|-51.830882895756|-51.830882895756|-51.830882895756|-51.941828578549|-51.941828578549|-52.481605022436|-52.481605022436|-52.481605022436|-52.481605022436|-52.481605022436|-52.481605022436|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|-52.724070723783|51.048479216006||51.048479216006|51.048479216006|51.048479216006|51.048479216006|51.048479216006|51.048479216006|50.993184857783|50.993184857783|50.743438044224|50.743438044224|50.692709277111|50.447454370876|50.403139345354|50.403139345354|50.403139345354|50.403139345354|50.403139345354|50.403139345354|50.403139345354|50.403139345354|50.38126653268|50.221315637955|50.221315637955|50.045905289527|49.373229116727|49.136919969242|48.949153727669|48.949153727669|48.949153727669|48.949153727669|48.949153727669|48.949153727669|48.949153727669|48.949153727669|48.949153727669|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936||48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936||48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936||48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|48.928537113936|-51.570357016136|-51.570357016136|-51.570357016136|-51.570357016136|-51.570357016136|-51.570357016136|||-51.570357016136|-51.570357016136|-51.570357016136|-51.570357016136|-51.570357016136|-51.570357016136|-52.528172682181|-53.053527194543|-53.337251802598|-53.359029569833|-53.359029569833|-53.359029569833|-53.359029569833|51.325649243426|51.325649243426|51.325649243426|51.325649243426|50.75072180544|50.278581267315|49.823703869159|49.823703869159|49.823703869159|49.359672449226|49.347776934329|49.347776934329|49.347776934329|49.347776934329|49.347776934329|49.347776934329|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.929516700002|48.929516700002|48.929516700002|48.929516700002|48.929516700002|48.929516700002|48.929516700002|48.799462957617|48.793849171794|48.698720708596|48.693022797623|48.442246408505|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|||48.388206197081|48.388206197081|48.388206197081|||48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081
05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH||-11.351252050146|-11.414168484724|-11.472409919143|-11.546566542917|-11.716625318769|-11.716625318769|-11.75458336963|-11.933981907519|-11.97497999685|-12.076548310394|-12.076548310394|-12.076548310394|-12.076548310394|-12.187831318241|-12.606479234012|-12.76886587067|-12.861473566623|-12.861473566623|-12.861473566623|-12.861473566623|-12.861473566623|-12.861473566623|-12.932747953834|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|12.042481493339|11.974288479762|11.974288479762|11.974288479762|11.950320844602|11.877578661123|-12.693842762195|-12.693842762195|-12.693842762195|-12.693842762195|-12.921492172042|-13.056023343333|-13.056023343333|-13.056023343333|-13.056023343333|-13.149473694529|-13.149473694529|-13.188304083839|-13.321449007475|-13.366609747635|-13.449566822832|12.72847492479|12.72847492479|12.72847492479|12.72847492479|12.72847492479|12.609972289124|12.502990125774|12.502990125774|12.477211765844|12.350235255116|-13.224919856062|-13.224919856062|-13.224919856062|-13.224919856062|-13.224919856062|-13.224919856062|-13.224919856062|-13.224919856062|-13.396894469483|-13.396894469483|-13.396894469483|-13.396894469483|-13.396894469483|-13.512660519529|-14.000733870321||-14.533037417524|-14.730042344324|14.062894407739|14.062894407739|14.062894407739|14.062894407739|14.062894407739|14.062894407739|14.062894407739|14.062894407739|14.062894407739|14.062894407739|14.062894407739|14.062894407739|14.062894407739|14.062894407739|14.062894407739|14.062894407739|14.062894407739|14.003079522085|14.003079522085|13.866579524322|13.866579524322|-14.371087035865|-14.371087035865|-14.371087035865|-14.371087035865|-14.371087035865|-14.371087035865|-14.371087035865|-14.371087035865|-14.371087035865|-14.371087035865|-14.605096509423|-14.663092946748|-14.663092946748|-14.663092946748|-14.663092946748|-14.663092946748|-14.663092946748|-14.758992353788|-14.882213450925|-15.105059785957|-15.105059785957|-15.105059785957|14.245898446109|14.245898446109|14.245898446109|14.095442622531|14.013269682315|13.749743589193|13.704715552629||13.476488573644|13.476488573644|13.476488573644|13.445013150011|13.445013150011|13.445013150011||13.445013150011|13.445013150011|13.141125370434|13.040155194634|13.040155194634||12.88406109637|12.683401476741|12.550412640591|12.550412640591|12.550412640591|12.550412640591|12.550412640591|12.524152025789|12.524152025789|12.429610802685|12.429610802685|12.429610802685|12.429610802685|12.366789422603|12.273689514123|12.273689514123|12.273689514123|12.070851179948|12.070851179948|11.820390009208|11.702100143745|||11.653152905995|11.653152905995|11.653152905995|11.653152905995|11.616836560098|11.47815165291|11.194056932239|11.039391572716|11.039391572716|11.011546355091|10.890051980374|10.848946301538|10.813273553934|10.78799425851|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.484257115112|-11.570285838165|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.625083588323|-11.625083588323|-11.645648266167|-11.780720155869|-11.847467282783|-12.026074731097|-12.152304953718|-12.282005436314|-12.568339435141|-12.694821454729|-12.722580063835|-12.895644148737|-13.069604883095|||-13.078449259754|-13.139388413955|-13.249875593769|||-13.25152852865|-13.311698254964|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627
05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP||-53.360109089788|-53.374824840562|-53.374824840562|-54.260916108044|-54.51531786573|-54.51531786573|-54.51531786573|-55.128132445416|-55.247076089982|-55.247076089982|-55.740020979747|-55.740020979747|-55.740020979747|-57.933356008381|51.909214786568|51.909214786568|51.909214786568|51.909214786568|51.909214786568|51.909214786568|51.909214786568|51.909214786568|51.909214786568|51.388018506411|50.893850130362|50.893850130362|50.70428042337|50.161835459294|50.161835459294|50.161835459294|50.161835459294|49.792389950416|49.792389950416|49.735988494711|49.395541373179|49.228378710135|48.820421255279|48.605459093371|48.605459093371|48.261621342014|47.624022229855|46.926692892385|46.791346664226|46.791346664226|46.791346664226|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|46.565658716311|44.72295417162|44.685045451482|44.685045451482|44.685045451482|44.685045451482|44.685045451482|-48.055081066172|-48.055081066172|-48.055081066172|-48.055081066172||-48.055081066172|-48.055081066172|-48.055081066172|-48.055081066172|-48.505644145586|-49.006475595421|-49.006475595421|-49.006475595421|-49.006475595421|-49.223861857461|-49.582068306657|-49.823042885288|-49.823042885288|-49.823042885288|-49.823042885288|-49.823042885288|-49.823042885288|-49.823042885288|-49.823042885288|-49.823042885288|-49.997825428098|-50.092027871973|-50.641142758138|-51.092309327455|-51.092309327455|-51.092309327455|-51.797008244563|-51.913342705887|-52.164824635366|-52.849807269683|-53.422007356871|-53.66334193149|-54.559268346526|-54.799185610587|-54.827417060746|-54.827417060746|-54.827417060746|-54.953558264|-54.953558264|-54.953558264|-54.953558264|-54.953558264|-55.124627236215|-55.124627236215|-55.124627236215|-55.124627236215|-55.258966444045|-55.258966444045|-55.258966444045|-55.258966444045|-55.258966444045|-55.258966444045||-55.258966444045|-55.258966444045|-55.258966444045|-55.258966444045|-55.258966444045|-55.258966444045||-55.258966444045|-55.258966444045|-55.258966444045|-55.258966444045|-55.258966444045||-55.258966444045|-55.258966444045|-55.258966444045|-55.989162544865|-55.989162544865|-55.989162544865|-55.989162544865|-55.989162544865|-57.865735482792|-58.161926957877|-59.48761799367|-59.48761799367|-59.48761799367|-59.48761799367|-59.48761799367|-59.686242130418|-59.895825309907|-60.02869512787|-60.220772872927|-60.400859129166|-60.942209173472|||-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-60.942209173472|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.618825309758|-61.654251700512|-62.241051157158|-62.241051157158|-63.023391997198|-63.179495925496|-63.179495925496|-63.216106117643|-64.229006754996|-64.717843872369|-64.717843872369|-64.717843872369|-64.717843872369|-65.742048535149|-66.680054436569|-70.755615616777|-71.796697824786|-71.796697824786|-71.796697824786|-71.796697824786|-71.796697824786|-72.601888676032|67.103101033357|67.103101033357|67.103101033357|67.103101033357|67.103101033357|||67.103101033357|67.103101033357|65.647893766989|||64.925435653914|64.800480329978|64.589479119674|64.589479119674|63.099425482635|62.735891736411
05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP||-296.93248078125|-296.93248078125|-296.93248078125|-296.93248078125|-296.93248078125|-296.93248078125|-296.93248078125|-301.69750713735|-301.69750713735|-302.99723015261|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-307.02480617306|-309.55534019229|-323.50593354698|-324.53437060776|-324.87152289751|-331.38502544168|-336.12225049076|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-336.69826105216|-337.39850624439|-337.39850624439|-337.39850624439|-339.8038958271|-341.11543980789|-345.68382200877|-353.25980223196|320.00866702781|320.00866702781|320.00866702781|320.00866702781|320.00866702781|320.00866702781|320.00866702781|320.00866702781|320.00866702781|320.00866702781|316.81518558645|315.71131731828|311.04035257587|307.10039175097|-340.12594155941|-340.12594155941|-340.12594155941|-340.12594155941|-340.12594155941|-340.12594155941|-340.12594155941|-340.12594155941|-340.12594155941|-366.55660173268||-369.36926139837|-369.36926139837|-370.20954924331|-370.20954924331|-370.20954924331|-384.42727693701|-386.90984490674|-386.90984490674|-386.90984490674|361.36989724727|361.36989724727|361.36989724727|359.49433027475|353.16036697194|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|352.76315109892|349.09794566546|344.88660629496|339.59622921662|330.38469912958|326.39966569953|322.05518411059|321.26619441829|321.26619441829|321.26619441829|321.26619441829|321.26619441829|321.26619441829|321.26619441829|321.26619441829|321.26619441829|321.26619441829|321.26619441829|303.0179937981|291.6659722882||291.6659722882|291.6659722882|285.54552476466|-308.93236764048|-308.93236764048|-308.93236764048||-308.93236764048|-308.93236764048|-308.93236764048|-308.93236764048|-308.93236764048||-308.93236764048|-308.93236764048|-308.93236764048|-308.93236764048|-308.93236764048|-308.93236764048|-309.03596404497|-311.3732933833|-317.55365931478|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|||295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|295.48426888609|293.46735751752|293.46735751752|293.46735751752|293.46735751752|293.46735751752|293.46735751752|293.46735751752|293.46735751752|293.46735751752|293.46735751752|293.46735751752|293.46735751752|293.46735751752|289.94151208273|288.87160406866|288.87160406866|288.87160406866|284.70177958583|279.77974492285|277.15528298719|274.20586184775|269.43069216983|269.43069216983|266.07852922299|265.26503992984|263.20559958296|259.71733727805|256.77481784149|255.81645816481|253.69607547826|253.15119090683|252.56798379297|251.38666764757|250.64073437078|243.38969705748|-271.1858908377|-271.1858908377|-271.1858908377|-271.1858908377|-271.1858908377|-271.1858908377|249.45984838647|249.45984838647|249.45984838647|249.45984838647|||249.45984838647|249.45984838647|249.45984838647|||245.96649549451|243.3311384691|243.3311384691|243.3311384691|241.88041688352|241.88041688352
05142|949680|/equities/compagnie-financiere-tradition|CHALL||153.03181313288|153.03181313288|152.89645903653|151.8016211517|151.77669277988|151.77669277988|150.72410308875|149.48037418365|149.48037418365|148.70041575961|148.58973355227|148.58973355227|148.58973355227|148.51637061364|147.54137420155|147.54137420155|147.54137420155|147.54137420155|-158.05352496211|-158.05352496211|-158.05352496211|-158.05352496211|-158.05352496211|-158.05352496211|-158.05352496211|-159.22613884679|-161.33459871865|153.54261198713|153.54261198713|153.54261198713|153.54261198713|153.54261198713|153.54261198713|153.54261198713|153.07512443014|152.58757001658|152.58757001658|152.58757001658|152.58757001658|152.58757001658|152.58757001658|152.58757001658|152.58757001658|152.58757001658|151.51396668509|149.45996298343|148.81662553714|148.15809418812|148.15809418812|148.15809418812|148.15809418812|148.15809418812|147.42566020902|147.16740023225|146.81633794249|146.81633794249|146.81633794249|146.81633794249|146.81633794249|146.81633794249|146.81633794249|146.24037549166|144.97044261105|144.97044261105|144.97044261105|144.97044261105|144.97044261105|144.97044261105|143.30049179005|142.6116575445|140.73517504945|139.55920091695|139.55920091695|139.55920091695|139.55920091695|139.55920091695|138.64911212994|-147.20550264458|-147.20550264458|-147.20550264458|-147.20550264458|-147.20550264458|-147.20550264458|-147.20550264458|-147.20550264458|-149.28389182731||-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-149.49516969227|-150.50529387538|-150.50529387538|-150.50529387538|-150.50529387538|-150.50529387538|-150.50529387538|-150.50529387538|-150.50529387538|-152.01256739249|-152.01256739249|-152.01256739249|-152.01256739249|-152.01256739249|-152.01256739249|-152.01256739249|-152.01256739249|-152.1806304361|-156.645144929|-156.85571658777|-159.81190731975|146.57797349829|146.57797349829|146.57797349829|145.98701219569|145.98701219569|145.98701219569||145.98701219569|145.98701219569|145.98701219569|143.81890243965|143.27100271073|141.63444745636||140.64938606263|138.52709562514|137.94126170662|137.94126170662|137.94126170662||137.94126170662|137.94126170662|137.85140189624|136.6126687736|135.75585690046|135.75585690046|135.75585690046|135.75585690046|135.75585690046|135.75585690046|135.75585690046|135.75585690046|135.36761877829|134.49179864254|134.29644293616|133.09892705407|133.09892705407|133.09892705407|133.09892705407|133.09892705407|131.91547450453|||129.7949716717|128.28391564407|128.28391564407|127.14989585687|127.14989585687|125.05543984097|123.3115998233|122.26123434975|122.26123434975|121.87359372195|119.60954857994|119.14949842216|-123.65535228789|-123.65535228789|-123.65535228789|-123.65535228789|-123.65535228789|-123.65535228789|-123.65535228789|-123.65535228789|-123.65535228789|118.68504487258|118.68504487258|118.68504487258|118.41672206492|118.41672206492|117.9352467388|117.45073816058|117.45073816058|117.45073816058|117.45073816058|117.45073816058|117.45073816058|117.25399772912|117.25399772912|117.0599974768|116.67777497422|116.66700614101|116.66700614101|-120.67274272317|-120.67274272317|-120.67274272317|-120.67274272317|-120.67274272317|-120.67274272317|-120.67274272317|-121.80304747019|117.80366734375|117.80366734375|117.80366734375|117.80366734375|117.80366734375|117.78185260417|116.6742806713|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|||116.41488788687|116.41488788687|116.41488788687|||116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687
05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP||-66.453981709421|-66.453981709421|-66.453981709421|-66.453981709421|-66.453981709421|-66.453981709421|-66.453981709421|-66.629608937179|-66.629608937179|-67.29956353602|-68.266183571652|-68.638110691731|-68.638110691731|-68.638110691731|-69.181237916621|-69.723596074484|-70.281769516625|-70.926879356131|-70.926879356131|-71.957379177253|-71.957379177253|-71.957379177253|-73.57486303983|-74.1665144887|-74.474706221808|-74.474706221808|-75.244117685147|-75.532355780941|-75.613728306406|-77.015256216916|-77.600282990041|-77.789202305016|-77.926342701466|-77.926342701466|-77.926342701466|-78.170018949014|-78.170018949014|-78.170018949014|-78.521825170194|-78.521825170194|-78.521825170194|-78.521825170194|-78.521825170194|-79.029803964468|-79.249786506066|75.454294521268|75.454294521268|75.454294521268|75.454294521268|75.454294521268|75.454294521268|75.454294521268|75.454294521268|75.454294521268|75.454294521268|75.454294521268|75.410054642228|75.410054642228|75.410054642228|75.410054642228|75.410054642228|75.410054642228|75.410054642228|75.410054642228|75.410054642228|75.248818756395|75.248818756395|75.248818756395|75.248818756395|75.248818756395|75.248818756395|73.826468760496|73.352428044221|73.352428044221|72.684484115526|72.684484115526|72.149422556476|70.8382510149|70.198055581199|69.403392292776|68.71488219027|68.303213541091|68.303213541091|68.303213541091|68.303213541091|68.303213541091||68.303213541091|66.925792314808|-73.059086856321|-73.059086856321|-73.059086856321|-73.059086856321|-73.059086856321|-73.059086856321|-73.059086856321|-73.854542053491|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091||69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091||69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091||69.738341955091|69.738341955091|69.738341955091|69.738341955091|69.738341955091|68.5037113337|66.898565520653|65.109518516736|64.71057646879|64.433973345585|64.225760382452|64.225760382452|64.225760382452|64.225760382452|64.225760382452|64.225760382452|62.834177778869|62.050967473996|62.050967473996|62.050967473996|62.050967473996|||61.734408558753|-70.091393316349|-70.091393316349|-70.091393316349|-70.091393316349|-70.091393316349|64.286545649771|64.286545649771|64.286545649771|64.286545649771|63.936065347731|63.936065347731|63.936065347731|63.936065347731|63.84562774029|63.645139220982|62.766823984549|62.712128611462|62.712128611462|61.787814353298|61.787814353298|61.495352891997|61.495352891997|61.495352891997|60.950107305962|60.950107305962|60.950107305962|60.950107305962|60.755067470287|60.755067470287|60.733413301811|60.192679920577|60.158531549665|59.776147183547|59.167519120286|59.167519120286|59.167519120286|59.167519120286|59.167519120286|59.167519120286|59.167519120286|59.167519120286|59.167519120286|58.125020481823|57.490149741406|57.490149741406|57.033500729926|56.465000429559|55.622221724643|55.14691455326|54.785460233264|54.646246556358|54.646246556358|53.506938753213|53.30239612684|53.30239612684|52.740611489728|52.740611489728|51.634014588942|50.521126303794|50.023474306665|48.119923046061|||48.119923046061|48.119923046061|48.119923046061|||48.119923046061|48.119923046061|48.119923046061|48.119923046061|48.119923046061|48.119923046061
05144|949690|/equities/cph-chemie-und-papier-holding|CHALL||-69.276848160275|-69.276848160275|-69.276848160275|-69.276848160275|-69.276848160275|-69.276848160275|-69.276848160275|-69.396499990366|-69.529446468245|-70.124049379894|-70.124049379894|-70.124049379894|-70.124049379894|-70.124049379894|-70.149446325622|-70.149446325622|-70.196219427707|-70.196219427707|-70.196219427707|-70.529133884247|-71.436142139594|-71.436142139594|-71.436142139594|-71.436142139594|-71.551270993728|-72.152189247131|-72.152189247131|-72.613544031778|-73.148380223026|-73.298199484867|-73.653556848149|-73.903954427088|-74.393281849054|-74.892536489862|-75.125038509786|-76.227818786236|-76.530906795498|-76.58990025414|70.311222024616|69.534692494799|68.294103534938|67.815670763918|67.284077948407|65.10453385123|63.571703685747|62.690782296908|62.223093390743|60.846490963301|-64.923342220544|-64.923342220544|-64.923342220544|-64.923342220544|-65.448158361911|-65.75350751082|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.160760554126|-66.578623939941|-66.687359678955|-66.808177166748|-67.142419582791|-67.158246947865|-67.309162512466|-67.576844947255|-67.796493283815|-68.996103224829|-69.968254195732||-69.968254195732|-69.968254195732|-69.968254195732|-69.968254195732|-69.968254195732|-69.968254195732|-69.968254195732|-69.968254195732|-69.968254195732|-70.72028065951|-71.011421005277|-71.077519596114|-71.077519596114|-71.077519596114|-71.077519596114|-71.077519596114|-71.077519596114|-71.077519596114|-71.077519596114|-71.077519596114|-71.077519596114|-71.077519596114|-71.077519596114|-71.077519596114|-71.077519596114|68.028630626853|68.028630626853|68.028630626853|67.751049565266|67.751049565266|67.751049565266|67.667283827317|67.667283827317|67.667283827317|67.203671568248|66.708883650263|66.708883650263|66.708883650263|66.708883650263|66.708883650263|66.708883650263|66.708883650263|66.708883650263|66.708883650263|66.708883650263|66.64774405422|66.342297945444|65.858705107839|65.66916483472|65.458571312937|64.97858267152|64.513115250663||64.292829234949|64.073703958409|64.073703958409|64.073703958409|64.073703958409|64.073703958409||64.073703958409|63.942702512156|63.942702512156|63.942702512156|63.942702512156||63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|||63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|63.942702512156|-66.922060502937|-66.922060502937|-66.922060502937|-66.922060502937|-66.922060502937|-66.922060502937|-66.922060502937|-66.922060502937|-66.922060502937|-66.922060502937|-66.922060502937|-67.972775389269|-67.972775389269|-67.972775389269|-67.972775389269|-68.23020355074|-68.448373920038|-68.690785441482|-69.189166000246|-69.512758523299|-69.512758523299|-70.204257839337|68.174645897029|68.174645897029|67.947350838888|67.947350838888|67.879341610465|67.879341610465|67.879341610465|67.879341610465|67.879341610465|67.879341610465|67.879341610465|67.532602213261|66.774096487227|65.761661315696|65.374723832626|64.984534531487|64.984534531487|64.853439096626|64.853439096626|64.391036726828|64.360767075083|64.293203668089|64.123411448761|64.123411448761|64.029475194397|63.84875804206|63.662666080545|63.662666080545|63.662666080545|63.662666080545|63.186710090715|62.659994493914|62.659994493914|62.659994493914|||62.659994493914|62.659994493914|62.659994493914|||61.945393441995|61.1259433681|61.055228967824|-62.474192286948|-62.474192286948|-62.474192286948
05145|949684|/equities/crealogix-holding-ag|CHALL||||||||||||||||||59.4923333208|59.491481467556|59.490534963951|59.489483293278|59.488314770309|59.487016411455|59.485573790505|59.483970878339|59.482189864822|59.480210960913|59.478012178792|59.475569087547|59.472854541719|59.469838379687|59.466487088541|59.462763431713|59.458626035236|59.45402892804|59.448921031156|59.443245590173|59.436939544637|59.429932827375|59.422147585972|59.413497317746|59.403885908607|59.393206565119|59.38134062791|59.368156253233|59.353506948037|59.337229942263|59.319144380293|59.299049311436|59.276721457151|59.251912730168|59.224347477965|-59.306280580039|-59.340311755599||-59.378124172888|||||||||-59.420137969876|||||||-59.466819966528||||||-59.518688851698|||-59.576320946331|||||-59.640356607035||||||||||-59.71150734115||||||||59.542769620945|||||||||||||||58.542587722771||||||||58.542587722771|||||||58.542587722771||||58.542587722771||||58.542587722771||||58.542587722771|||||||||58.542587722771|||||||58.542587722771||58.542587722771||58.542587722771|||||||||58.542587722771||||58.542587722771|||||58.542587722771|-59.73045808581|-59.811620095344|59.223789142387|59.223789142387|59.223789142387|59.223789142387||59.223789142387||||59.223789142387||59.223789142387||59.223789142387||59.223789142387|59.223789142387|59.223789142387||59.16089045595|||59.16089045595|59.16089045595|58.883815377716||58.883815377716|58.47966602103|58.47966602103|58.47966602103|58.47966602103||58.47966602103|58.47966602103|58.47966602103|58.47966602103|58.47966602103|58.47966602103|58.47966602103|58.47966602103|58.47966602103|58.255184467812|57.950204964235|57.833561071372|57.703956745969|57.559951939966|57.149946599962|57.138829555513|57.002356414778|57.002356414778|57.002356414778|57.002356414778|57.002356414778||||57.002356414778|57.002356414778|||57.002356414778|57.002356414778|57.002356414778|57.002356414778|57.002356414778|56.975018683807
05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP||-143.0469053846|-143.0469053846|-143.0469053846|-143.0469053846|-143.0469053846|-143.0469053846|-143.0469053846|-144.90481899469|-144.90481899469|-145.87202398743|-148.70224616225|-150.20277149509|-150.20277149509|-151.4989728698|-151.4989728698|-151.4989728698|-151.4989728698|-151.4989728698|-151.4989728698|-153.78775085441|-155.00462463745|-155.00462463745|-158.182916942|-159.70324613293|-159.99783605068|-159.99783605068|-160.80870282351|-161.0366752199|-161.0366752199|-163.61852344448|-164.54508308048|-164.54508308048|-165.17231775517|-167.0102602434|-167.0102602434|-169.34473190836|-169.90525648916|-172.15028956559|-173.77809866962|-176.37566078037|-178.2285148604|-178.63167741379|-181.28524767426|-181.28524767426|-181.28524767426|-181.28524767426|-181.28524767426|-181.28524767426|-182.05028519661|-182.87808550762|-183.11230828753|-183.11230828753|-183.11230828753|-183.11230828753|-183.11230828753|-183.11230828753|-183.11230828753|-183.11230828753|-183.19145433098|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092||-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-183.21448595092|-184.22720254312|-190.37467779992|-193.37186405259|-194.09983444309|-194.09983444309|-194.75536939939|-195.11707117646|-199.47453268467|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269|184.82068393269||184.82068393269|184.82068393269|180.23409088496|179.19486635961|179.19486635961|179.19486635961||179.19486635961|179.19486635961|179.19486635961|179.19486635961|175.09430121092||172.50477301973|-180.99513598342|-180.99513598342|-180.99513598342|-180.99513598342|-180.99513598342|-180.99513598342|-181.27238348743|-183.09058783698|-183.09058783698|-185.58954814461|-186.34394034839|-188.80438528565|-189.60487270915|-191.89429877161|176.53901817064|176.53901817064|176.53901817064|176.53901817064|176.53901817064|176.53901817064|||176.53901817064|176.53901817064|176.53901817064|176.53901817064|176.53901817064|176.53901817064|176.53901817064|176.53901817064|176.53901817064|176.53901817064|176.53901817064|174.5916137758|174.5916137758|174.5916137758|174.5916137758|174.5916137758|174.5916137758|174.5916137758|174.5916137758|174.5916137758|174.5916137758|174.5916137758|171.59068129494|170.83408676732|170.48501375704|170.48501375704|170.48501375704|170.48501375704|168.75377811134|168.75377811134|168.75377811134|168.75377811134|-185.8492649809|-185.8492649809|-185.8492649809|-185.8492649809|-185.8492649809|-189.62140282166|-190.05729025985|-190.05729025985|-190.53245364473|-190.53245364473|-193.02401482968|-193.02401482968|-194.13780358002|-194.39581125379|-194.39581125379|-194.39581125379|-194.39581125379|-195.35778434336|-195.35778434336|-196.89754494097|-198.59727232617|-199.69696959039|-199.95590871513|-199.95590871513|-199.95590871513|-199.95590871513|-199.95590871513|-199.95590871513|-199.95590871513|189.2285251658|||189.2285251658|189.2285251658|189.2285251658|||189.2285251658|189.2285251658|189.2285251658|189.2285251658|189.2285251658|189.2285251658
05148|949691|/equities/datacolor-ag|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-767.56730182818|||||-769.51922425354|||||||||||||||||||||||||||||||||||||||766.64293302032||||||||||766.64293302032|||-764.84118553297|||||||||||||-766.49020614775|||||||||||||||||||
05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP||63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|63.526864566863|62.974294810892|62.549215269752|61.565792667278|-64.236308604861|-64.236308604861|-64.236308604861|-64.236308604861|-64.690344208242|-65.300381309193|-65.800471637476|-65.800471637476|-65.811635279908|-65.983501169728|-65.983501169728|-66.687223352378|-67.13025147538|-67.433610461604|-68.392900173809|-68.47259748333|-68.47259748333|-68.47259748333|-68.47259748333|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.518268762289|-68.886931085579|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.253552000335|65.09839009423|64.898216132532|64.698016992554|64.674635028079|64.674635028079|64.674635028079|64.674635028079|64.674635028079|64.674635028079|64.674635028079|64.674635028079|64.674635028079|64.674635028079|64.674635028079|64.674635028079|64.674635028079|64.674635028079|64.674635028079|64.674635028079|64.674635028079||64.674635028079|64.627374542239|64.435971035431|63.995522355448|63.926570809195|63.926570809195|63.85730522243|63.330337610154|62.744818888669|62.526317185538|62.526317185538|60.284801026601|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235||-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235||-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235|-62.816383290235||-62.816383290235|-62.816383290235|-62.816383290235|-63.675775507057|-63.675775507057|-63.675775507057|-63.675775507057|-63.675775507057|-64.035524719247|-64.035524719247|-64.150581325965|-64.533568172401|-64.533568172401|-64.533568172401|-64.533568172401|-64.533568172401|-64.533568172401|-64.533568172401|-64.598847966068|-64.598847966068|-65.518331274419|||-65.518331274419|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.5282569294|62.023062322407|61.531180273459|60.78742163597|60.515395836988|60.515395836988|60.515395836988|60.515395836988|59.511602572647|59.511602572647|58.960112443729|58.419569509078|58.293964722475|57.557184593237|57.15520582415|56.296201096659|56.296201096659|56.296201096659|56.112444942401|55.572161216654|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|||-58.786254052|-58.786254052|-58.786254052|||-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052
05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP||652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|652.58656273822|651.57553187684|651.57553187684|651.57553187684|642.75059097427|642.38954552696|633.78817932327|633.78817932327|633.78817932327|633.78817932327|633.78817932327|633.78817932327|633.78817932327|624.98686591474|620.20051105233|620.20051105233|620.20051105233|620.20051105233|620.20051105233|620.20051105233|620.20051105233|613.61167894703|613.23519883003|604.92799870004|596.53110966671|595.47901074079|593.81298380889|593.81298380889|593.81298380889|593.81298380889|593.81298380889|593.81298380889|593.81298380889|593.81298380889|593.81298380889|584.84775978765|577.05306643072|576.18897090213|576.18897090213|576.04811222485|576.04811222485|573.08514285147|573.08514285147|573.08514285147|573.08514285147|570.53904761275|557.76560845861|551.51734273179|546.29704747976|537.83005275529|532.97783639477|526.53092932752|525.47881036391|501.30978929324|497.84421032582|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-525.93372974748|-536.87576936317||502.62794273323|502.62794273323|501.03104748136|499.29636142848|499.29636142848|499.29636142848|496.34118694874|496.34118694874|494.37062681583|494.37062681583|494.37062681583|485.41180757315|479.12423063683|471.24914515203|-483.88851688752|-483.88851688752|-483.88851688752|-483.88851688752|-483.88851688752|-483.88851688752|-483.88851688752|-483.88851688752|-483.88851688752|-483.88851688752|-483.88851688752|-484.62612987502|-487.45509861114|-487.45509861114|-491.89455401237|-495.27172668041|-495.89711580567|-495.89711580567|-495.89711580567|-495.89711580567|-495.89711580567|-495.89711580567|-495.89711580567|-495.89711580567|-504.91927877244|474.00174869896|474.00174869896|474.00174869896|474.00174869896|474.00174869896|474.00174869896|474.00174869896|474.00174869896|474.00174869896|467.67555727067|467.67555727067|467.67555727067|467.67555727067||467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067||467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067||467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067|467.67555727067|466.47284141186|460.96338445908|460.96338445908|456.98709384342|451.29121538158|446.45996609863|446.45996609863|446.45996609863|446.45996609863|||446.45996609863|441.73329566515|439.81477296128|437.99354686577|437.99354686577|435.38171873975|432.53524304416|431.95583096064|431.95583096064|431.95583096064|431.95583096064|431.95583096064|431.95583096064|431.95583096064|431.95583096064|431.95583096064|431.95583096064|431.95583096064|431.95583096064|430.83981217849|428.07918502951|428.07918502951|428.07918502951|428.07918502951|428.07918502951|428.07918502951|428.07918502951|428.07918502951|428.07918502951|428.07918502951|427.31020558834|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-454.51965095906|-454.51965095906|-460.15080365316|-460.15080365316|-460.47311517018|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|||-462.72131672363|-462.72131672363|-462.72131672363|||-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363
05151|949692|/equities/dottikon-es-holding-ag|CHALL||-249.00913679532|-249.00913679532|-249.00913679532|-249.00913679532|-249.00913679532|-249.00913679532|-249.00913679532|-249.84348532813|-250.07609480904|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-251.72008268329|-254.91120298144|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|241.75903313429|239.89892570477|236.9017988531|236.9017988531|236.9017988531|236.9017988531|236.9017988531|231.6690561043|-258.92679153939|-258.95178258728|-258.95178258728|-258.95178258728|-258.95178258728|-258.95178258728|-258.95178258728|-258.95178258728|-258.95178258728|-258.95178258728|-261.06701553985|247.05216784142|247.05216784142|247.05216784142|247.05216784142|247.05216784142|247.05216784142|247.05216784142|247.05216784142|247.05216784142|243.16907537935|241.7117231816|241.7117231816|241.7117231816|241.7117231816|241.7117231816|241.7117231816|-257.93660520986|-257.93660520986|-257.93660520986|-257.93660520986|-257.93660520986|-257.93660520986|-257.93660520986|245.85376859285||245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|245.85376859285|244.58752065872|244.01391184303|240.18752757663|240.18752757663||240.18752757663|240.18752757663|237.18058619625|236.44469013299|236.44469013299|236.44469013299||236.44469013299|231.13298903665|227.09221004073|226.57467782303|221.845281263||-243.37772707466|-243.37772707466|-243.37772707466|-243.37772707466|-243.37772707466|-243.37772707466|-243.37772707466|-243.37772707466|-243.37772707466|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|||223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|223.27367871431|221.1096430159|219.76071446211|219.35797594253|219.35797594253|219.35797594253|217.70987797978|217.70987797978|217.70987797978|217.70987797978|215.20541997753|214.20238696257|214.20238696257|214.20238696257|214.20238696257|214.20238696257|210.41021348807|210.41021348807|210.41021348807|210.41021348807|210.41021348807|209.12245943119|-227.34525990824|-227.34525990824|-227.34525990824|-227.34525990824|-227.34525990824|-227.34525990824|-227.34525990824|-229.32806656471|-232.52223984867|-232.52223984867|-232.52223984867|-232.52223984867|-232.58026649852|-233.18377364311|-233.18377364311|-233.18377364311|-233.18377364311|216.81453794327|216.81453794327|216.81453794327|||216.81453794327|216.81453794327|216.81453794327|||216.81453794327|216.81453794327|216.81453794327|216.81453794327|216.81453794327|215.15504215919
05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP||-35.275628092523|-35.282711979778|-35.282711979778|-35.282711979778|-35.342977592208|-35.342977592208|-35.342977592208|-35.342977592208|-35.342977592208|-35.342977592208|-35.342977592208|-35.342977592208|-35.41997323749|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|-35.78647807135|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|33.705478887686|32.854976262128|32.23732487592|32.23732487592|32.23732487592|32.23732487592|32.23732487592|31.437026732861|31.004473520318|-33.485124540384|-33.485124540384|-33.485124540384|-33.485124540384|-33.485124540384|-33.704582903181|-34.029537542434|-34.087205460744|-34.087205460744|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.148771785419|-34.344708781076|-34.344708781076|-34.344708781076|-35.499676232683||-36.879639419303|-36.953269713414|-36.953269713414|-36.953269713414|-36.953269713414|-36.953269713414|-36.953269713414|-36.953269713414|-36.953269713414|-36.953269713414|-36.953269713414|-36.953269713414|-36.953269713414|-36.953269713414|-36.953269713414|-36.953269713414|-36.953269713414|-37.473251303516|-37.473251303516|-37.473251303516|-37.473251303516|-37.473251303516|-37.831422451203|-37.831422451203|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.016759590134|-38.764176372936|35.881797140318|35.881797140318||35.881797140318|35.881797140318|35.881797140318|35.881797140318|35.509773591578|34.831971437202||-37.245014217241|-37.245014217241|-37.245014217241|-37.245014217241|-37.245014217241||-37.245014217241|-37.245014217241|-37.245014217241|-37.245014217241|-37.245014217241|-37.245014217241|-37.245014217241|-37.245014217241|-37.324461860506|-37.689401753576|-37.940446358953|34.884576868392|34.884576868392|34.884576868392|34.884576868392|34.884576868392|34.884576868392|34.884576868392|34.884576868392|33.825648360018|33.825648360018|||33.724055454206|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.610057019211|33.197349203524|33.197349203524|33.197349203524|33.197349203524|32.883722134097|32.486913914662|32.230458413209|32.070508279895|32.037973980962|32.037973980962|32.018858809006|31.957622416297|31.614024991768|31.035619132448|-33.245734422469|-33.245734422469|-33.245734422469|-33.245734422469|-33.245734422469|-33.245734422469|-33.245734422469|-33.245734422469|-33.245734422469|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|||30.881429790648|30.881429790648|30.710477536687|||30.476643767367|30.372383557436|30.332272992154|30.332272992154|30.332272992154|30.332272992154
05153|949697|/equities/edisun-power-europe-ag|CHALL||38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.958808651465|38.94897997627|38.94897997627|38.94897997627|38.587754808635|37.319727353222|37.209538293924|37.209538293924|36.721711716217|33.84634418969|-41.60611077683|-41.60611077683|-41.60611077683|-43.529012270954|-44.532236280471|-46.502484628922|-46.902761376971|-47.603067942321|-48.292296060655|-48.72505919621|-48.72505919621|-49.355630182013|-49.355630182013|42.116159545747|42.116159545747||42.116159545747|42.116159545747|42.116159545747|42.116159545747|42.116159545747|42.116159545747|42.116159545747|42.116159545747|42.116159545747|42.116159545747|42.116159545747|42.116159545747|42.116159545747|41.506845380827|38.874271289026|-50.677443361681|-50.677443361681|-53.68604983268|-54.595610289418|-55.78401338242|-57.898902910534|-59.587670239678|-62.069633599642|-64.18848177738|-64.807171632678|-64.807171632678|-64.807171632678|-64.807171632678|-64.807171632678|-66.119079591865|-67.882310657628|-69.348531676084|-69.348531676084|-71.159322780191|-71.159322780191|-71.159322780191|-71.159322780191|-72.510358644657|-74.27822054896|-74.27822054896|-74.775580924641|-74.775580924641|-76.250645471824|-77.778494968693|-77.781661076326|-78.406599556002|-78.406599556002|-78.406599556002|-79.253222984914|-79.253222984914|-79.253222984914|-81.11469220546|-81.289743463531|-81.289743463531|-83.821937181701|75.769817279391||75.769817279391|75.769817279391|75.769817279391|75.769817279391|75.769817279391|75.769817279391|73.966463643768|-81.083488045914|-81.083488045914|-81.083488045914|-81.083488045914||-81.083488045914|-82.028997587549|-82.028997587549|-82.28806253436|-82.28806253436|-82.28806253436|-83.5978472604|-84.442052511556|-85.991169457284|-86.573521619205|-88.831690688005|-90.793814386839|-90.793814386839|-90.793814386839|-90.812283778141|-90.812283778141|-90.812283778141|-90.812283778141|-91.263648642379|-93.820720713755|-94.68968968195|-94.821877424389|-95.425138316294|-95.425138316294|-95.425138316294|-95.425138316294|-95.425138316294|-97.622238899694|-97.622238899694|-97.622238899694|-97.622238899694|-97.622238899694|-97.622238899694|-97.622238899694|-97.622238899694|-97.622238899694|-100.62622086382|-100.62622086382|-102.93266959798|-102.93266959798||-102.93266959798|-102.93266959798|-102.93266959798|-102.93266959798|-102.95296621998|-103.53823701968||-103.53823701968|-103.53823701968|-103.53823701968|-103.53823701968|-103.53823701968||-104.26470779965|-104.96078644405|||-105.1786516045|-105.31932296852|-105.31932296852|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|-105.76529881058|||-105.76529881058|-106.6732076546|-106.6732076546|-107.80356406067|-108.28173784519|-108.49805875946|-108.49805875946|-108.49805875946|-108.49805875946|-108.49805875946|-108.49805875946|-109.03334912783|-109.03334912783|-109.03334912783|-109.03334912783|-109.03334912783|-109.03334912783|-109.03334912783|-109.34958728098|-109.34958728098|-109.34958728098|-109.56121886541|-109.56121886541|-111.23468762823|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541||-111.88338035541|-111.88338035541|-111.88338035541|-113.50108685854|-113.50108685854|-113.99864633217|-113.99864633217|-113.99864633217|-113.99864633217|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|104.19178179461|||104.19178179461|104.19178179461|104.19178179461|||104.19178179461|104.19178179461|104.19178179461|104.19178179461|104.19178179461|102.37975754957
05154|1136130|/equities/eeii|CHALL||3.0985881312926|3.0984312675882|3.0982569745833|3.0980633156889|3.0978481391396|3.0976090540848|3.097343404024|3.0970482372897|3.0967202742516|3.0963558708759|3.0959509782363|3.0955010975256|3.0950012300693|3.0944458217844|3.093828701468|3.0931430122275|3.0923811352936|3.091534605367|3.0905940165597|3.089548917885|3.0883876971353|3.0870974518578|3.0856638459939|3.0840709505896|3.0823010668071|3.0803345292709|3.078149487564|3.0757216634453|3.0730240810912|3.0700267673644|3.066696418779|3.0629960314619|3.0588844899985|3.0543161105948|3.0492401334794|3.0436001589069|3.0373335204929|3.0303705889218|3.0226339982873|3.0140377864712|3.0044864400088|2.9938738328284|2.9820820470724|2.968980062899|2.9544223027064|2.9382470136035|2.9202744701558|2.9003049774361|2.8781166521921|2.8534629574765|2.826069963348|2.7956333032053|2.7618147919356|2.7242386683026|2.6824874198215|2.6360971437314|2.5845523925202|2.5272804467299|2.4636449514074|2.3929388454935||||||||||||2.1434279532781||2.1434279532781|||2.1434279532781|||2.052697721626|||||||||||||1.9518863531237|||||||||||||||||||||1.8398737214545|||||||||||||||||||||||||||||||||||||||||||||||||1.7687485242927|||||||||||||||||||||||||||||||||-1.8680571952304|||||||||||||||||||||||||||-3.4600636074764||||||||||||||||||||||||||||
05155|949695|/equities/efg-international-ag|CHALL||11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|11.526089769588|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.025388291624|-12.067097879281|-12.103442219485|-12.212767452356|-12.212767452356|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-12.532290577999|-13.239211532928||-13.580235346001|-13.635817165553|-13.774666048429|12.624683909602|12.624683909602|12.624683909602|12.548622384712|12.548622384712|12.51098703286|12.51098703286|12.51098703286|12.51098703286|12.51098703286|12.51098703286|12.51098703286|12.452207748291|12.452207748291|12.452207748291|12.452207748291|12.452207748291|12.32356436186|12.285071610665|12.257857427835|12.133174854119|11.95109077518|11.95109077518|11.95109077518|11.914926882939|11.914926882939|11.908807776985|11.739289750714|11.739289750714|11.739289750714|11.739289750714|11.739289750714|11.739289750714|11.739289750714|11.739289750714|11.739289750714|11.739289750714|11.647629002285|11.647629002285|11.647629002285|11.647629002285|11.647629002285|11.647629002285|11.647629002285|11.647629002285|11.204032080651|11.163369171355|11.013006161145|11.013006161145||11.013006161145|11.013006161145|11.013006161145|11.013006161145|11.013006161145|10.958895575659||10.836550169142|10.836167261503|10.654629625107|10.526255357293|-11.383381895199||-11.383381895199|-11.383381895199|-11.383381895199|-11.413757434569|-11.438619577314|-11.676243582727|-11.802276488883|-11.802276488883|-11.832529249834|-11.891699304235|-11.924082658272|-11.924082658272|-11.924082658272|-11.924082658272|-11.924082658272|-11.984536380217|-12.000596014046|-12.010662042856|-12.09740226772|-12.107113393441|-12.149015303337|||-12.213350212004|-12.330389194385|-12.457098833605|-12.461810253881|-12.461810253881|-12.461810253881|-12.461810253881|-12.461810253881|-12.461810253881|-12.461810253881|-12.461810253881|-12.461810253881|-12.461810253881|-12.47534470958|-12.59704950565|11.904497600379|11.904497600379|11.904497600379|11.904497600379|11.904497600379|11.822775179349|11.619749552897|11.539856587862|11.539856587862|11.539856587862|11.539856587862|11.539856587862|11.099840335288|11.089185678712|11.089185678712|10.932428637866|10.846032080522|10.796701945056|10.740780341614|10.67456871523|10.67456871523|10.67456871523|10.608479376359|10.608479376359|10.541643588325|10.497381652484|10.375979914809|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.254745443374|10.218605897725|10.166226201999|10.166226201999|10.166226201999|10.166226201999|||10.166226201999|10.155807236552|10.036452271011|||9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493
05156|949696|/equities/elma-electronic-ag|CHALL||1049.0495395352|1048.9439328168|1048.8265920187|1048.6962133541|1048.5513481712|1048.3903868569|1048.2115409521||||-1041.9871767198||-1042.2079741332|-1042.4533045924|-1042.7258939915|-1043.0287711017|-1043.3653012241|-1043.7392235824|-1044.1546928693|-1044.6163254103|-1045.1292504559|-1045.6991671732|||-1046.3324079703|1046.2973244775|1045.8859160861|1045.4287956512|1044.9208840569|1044.356537841|1043.72948649|1038.0327627667|1035.5919586296||||1035.1021762551|-1035.4420263832||1037.286637352|1036.9851526134|1036.6501695704|1036.2779661893|1035.864406877|1035.40489653|1034.8943294778|1034.3270327531|-1026.303296941||-1027.0036632678|-1027.7818480753|-1028.6464978614|-1029.607219846|-1030.6746887178|-1031.860765242|-1033.1786280467|-1034.6429200519|-1036.2699111687|-1038.0776790764|-1040.0863100849|-1040.1458300204||||1021.8687529817||1003.4175852317|1003.4175852317|1003.4175852317|1003.4175852317||1003.4175852317||||||||||||||||||1003.4175852317||||||||||||||||||||||1003.4175852317|1003.4175852317|||||||||||||1003.4175852317|995.8017639431||-1025.3473745637||||-1025.3473745637|-1025.3473745637|-1025.3473745637|-1025.3473745637|-1025.3473745637|-1025.3473745637|-1025.3473745637||-1027.7570295798|-1027.7570295798|-1027.7570295798||997.62775594505|997.62775594505||||997.62775594505|997.62775594505|||||-1021.991997136|||||-1021.991997136|||||-1021.991997136|-1021.991997136||||||||||-1021.991997136|||-1021.991997136|||-1021.991997136|||-1021.991997136|||-1021.991997136||-1021.991997136|-1021.991997136||1002.2311142934|997.29233785097|||997.29233785097|997.29233785097||||-1016.3418468323|||||1006.861917491|||1006.861917491||-1014.5978694544||||1010.4468117173|-1003.1045106758|||||||-1003.1045106758|-1003.1045106758|-1007.8939007509|||-1008.7710008343|||||-1009.7455564826|-1010.8283960918||-1012.0315512131|||||-1013.3683902368||||||||-1014.8537669297
05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP||-817.89019657747|-820.48753027612|-820.48753027612|-820.48753027612|-820.48753027612|-820.48753027612|-820.48753027612|-820.66979046435|-820.66979046435|-826.07754496039|-843.25282773377|-848.81937960736|-848.81937960736|-848.81937960736|-850.13264400818|-850.20293778687|-854.00326420763|-860.88307847411|-860.88307847411|-860.88307847411|-861.92564274902|-863.58404749891|-874.20449722101|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-877.20226743758|-879.21884868837|-879.21884868837|-882.29872076486|-889.38081316311|-889.38081316311|-889.38081316311|-889.38081316311|-889.38081316311|-889.38081316311|-889.38081316311|-889.38081316311|-890.81201462568|-897.4302920678|-897.4302920678|-897.4302920678|-897.4302920678|-901.75115932157|-901.75115932157|-901.75115932157|-901.75115932157|-901.75115932157|-908.95204854515|-908.95204854515|-909.11338727239|-917.18154141377|-918.70171268196|-925.27968075774|-927.75520084193|-928.50439072967|-928.50439072967|-928.50439072967|-928.50487858852|-931.29818736423|-931.29818736423|-931.29818736423|-932.55354151581|-936.80066853804|-936.80066853804|-937.00074282004|-942.72304757782|-947.85507426774|886.55633577293|886.55633577293|886.55633577293|886.55633577293|886.55633577293|886.55633577293|886.55633577293|886.55633577293||886.55633577293|879.36205846598|879.36205846598|879.36205846598|879.36205846598|879.36205846598|879.36205846598|879.36205846598|879.36205846598|879.36205846598|879.36205846598|879.36205846598|879.36205846598|879.36205846598|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-917.59404454039|-920.60449393377|-925.11610437086|-925.84856566647|-925.84856566647|-925.84856566647|-926.49840629608|-932.16489588453|899.5427956276|899.5427956276|899.5427956276|899.5427956276|899.5427956276|899.5427956276|899.5427956276|899.5427956276|899.5427956276||895.26977291955|892.02196991061|885.32341964273|885.32341964273|880.81286375646|880.81286375646||871.01429306273|866.11023834905|866.11023834905|860.01137594339|849.06819549266||840.96466165851|-890.45283774528|-890.45283774528|-890.45283774528|-890.45283774528|-890.45283774528|-890.45283774528|-890.45283774528|-890.45283774528|-890.45283774528|-890.45283774528|-893.11426416142|-920.90473795714|-921.09495157774|-921.09495157774|-921.09495157774|-921.09495157774|-921.09495157774|-926.93883508637|876.33348370492|876.33348370492|||876.33348370492|876.33348370492|876.33348370492|876.33348370492|873.91019292602|873.91019292602|873.91019292602|873.91019292602|873.91019292602|873.91019292602|873.91019292602|866.90457693343|866.90457693343|866.90457693343|866.90457693343|863.1161965927|857.33017365254|857.33017365254|857.33017365254|848.75574850282|-907.42500184837|-907.42500184837|-915.27531168604|-915.27531168604|-915.27531168604|-915.27531168604|-915.27531168604|-915.27531168604|-915.27531168604|-915.27531168604|-927.220487252|-927.220487252|-927.220487252|-927.220487252|-940.13387472444|-944.82577126474|-944.82577126474|-950.41752362749|-960.51947069721|-962.57718966357|-963.5302107373|-966.42245637478|-970.3298441355|-970.3298441355|-970.3298441355|-976.25538237278|906.64830950236|906.64830950236|906.64830950236|897.47939444736|897.47939444736|893.53628944119|893.53628944119|892.90365712725|892.90365712725|892.90365712725|892.90365712725|883.03537916945|883.03537916945|880.90316239443|880.90316239443|880.90316239443|||880.90316239443|880.90316239443|880.90316239443|||880.90316239443|880.90316239443|880.90316239443|880.90316239443|880.90316239443|880.90316239443
05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE||-654.43968358493|-656.37306615424|-656.37306615424|-658.40442181716|-658.40442181716|-658.40442181716|-658.40442181716|-662.94935757462|-663.85723157361|-663.85723157361|-669.06359063735|-675.12621181927|-677.02912424364|-684.6712491596|-691.52361017733|-692.69290019703|-694.42852489182|-694.42852489182|-694.42852489182|-694.42852489182|-694.42852489182|-694.42852489182|-704.26305127919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|672.93391621919|668.84324024354|-706.07361641426|-706.07361641426|-706.07361641426|-706.07361641426|-706.07361641426|-709.24846268251|-714.50353416991|-714.50353416991|-714.50353416991|-714.50353416991|-714.50353416991|-714.50353416991|-714.50353416991|-720.1983712999|-723.3683596295|-723.3683596295|-730.85373292167|-732.47636991297|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-736.73313306686|-741.27083498801|-741.27083498801|-741.27083498801|-741.27083498801|-741.27083498801|-741.27083498801|-755.01638373406||-755.01638373406|-755.01638373406|-755.01638373406|-755.01638373406|-755.01638373406|-764.49042637118|-766.28573535738|-766.28573535738|-766.28573535738|-766.28573535738|-766.28573535738|-770.7910313054|-770.7910313054|-782.49003478378|746.03664638713|746.03664638713|746.03664638713|733.42960709681|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-762.53528143276|-763.17909835811|-763.17909835811|-763.17909835811|-763.17909835811|-765.03233150901|-766.56938478602|-766.56938478602|-766.56938478602|-774.60487198447|735.50854255261|735.50854255261|735.50854255261|735.50854255261|735.50854255261|735.50854255261|735.50854255261|735.50854255261|735.50854255261||735.50854255261|735.50854255261|735.50854255261|727.24221544369|727.24221544369|727.24221544369||727.24221544369|720.93579493743|712.60283325609|712.60283325609|703.39203695121||703.32448550135|698.11053944594|685.98393271771|681.11905273792|681.11905273792|678.34702850385|678.34702850385|678.34702850385|678.34702850385|678.34702850385|678.34702850385|678.34702850385|678.34702850385|678.34702850385|678.34702850385|678.24669833761|669.52410926402|664.41556699261|664.41556699261|657.01613208964|657.01613208964|||655.09894662503|655.09894662503|655.09894662503|651.8321629167|646.45240324077|642.91933693419|625.16037437133|616.23426211145|616.23426211145|616.23426211145|616.23426211145|604.17695790162|-645.76556211957|-645.76556211957|-645.76556211957|-645.76556211957|-645.76556211957|-645.76556211957|-650.68395791063|-652.34328656736|-654.40920729707|-659.26023033008|-661.51804847592|-661.51804847592|-661.51804847592|-661.51804847592|-661.51804847592|-661.51804847592|-661.51804847592|-664.32345469947|-664.32345469947|-664.32345469947|-667.97050522164|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-673.26218466388|-680.7913162932|-684.79590699245|-687.52322999161|-688.2447283847|-688.2447283847|658.26335365862|658.26335365862|658.26335365862|658.26335365862|658.26335365862|||658.26335365862|658.26335365862|658.26335365862|||658.26335365862|658.26335365862|658.26335365862|658.26335365862|658.26335365862|658.26335365862
05159|949694|/equities/energiedienst-holding-ag|CHALL||33.55428841758|33.55428841758|33.55428841758|33.55428841758|33.55428841758|-34.922076615918|-34.922076615918||-34.922076615918|-34.922076615918|-35.080086824219|-35.372317549168|-35.763687818777|-36.370763692074|-36.719460816066|-36.719460816066|-36.932733900989|-37.514149329888|-37.543501798563|-37.707613373234|-37.707613373234|-37.707613373234|-38.002903832809|37.155014613575|37.155014613575|37.155014613575|37.155014613575|37.155014613575|37.155014613575|37.155014613575|37.155014613575|37.155014613575|37.155014613575|37.155014613575||37.155014613575|37.155014613575|37.155014613575|37.155014613575||37.155014613575|-38.408007417557|-38.408007417557|-38.408007417557|-38.408007417557|-38.409542224858||-38.409542224858|-38.409542224858|-38.529380765159|-38.529380765159|-38.529380765159||-38.529380765159|-38.888201570731|-39.058890437174|-39.058890437174||-39.06309276926|-39.06309276926|-39.06309276926||-39.06309276926|-39.06309276926|-39.06309276926|-39.06309276926||-39.06309276926|-39.06309276926|-39.06309276926|-39.06309276926|-39.06309276926|-39.06309276926|||-39.06309276926|-39.06309276926|-39.06309276926||-39.06309276926|-39.06309276926|-39.104124222174|-39.104124222174|-39.104124222174|-39.104124222174|||-39.104124222174|-39.104124222174|-39.104124222174|-39.104124222174|-39.104124222174|-39.382358720981|-39.61928810354|-39.732542506809|-39.969489936425|38.416948787139|38.416948787139|38.416948787139|38.416948787139|38.246609466789|-39.572086701278|-39.572086701278||-39.591206852467|-39.617538000662|-39.617538000662|-39.644685679514|-39.644685679514|-39.644685679514|-39.644685679514|38.245913155747|38.245913155747|38.245913155747|38.245913155747||38.245913155747||38.195457705604|38.147729105426||38.147729105426|38.147729105426|38.147729105426||38.147729105426|38.108588318773|37.651069726592|37.651069726592|37.651069726592|37.651069726592|37.651069726592|37.651069726592|37.651069726592|37.651069726592|37.639159542252|37.639159542252|37.639159542252|37.639159542252||37.639159542252|37.639159542252|37.639159542252|37.639159542252|37.639159542252|37.639159542252||37.082401229197|-39.450478485344|-39.450478485344|-39.450478485344|37.188356051711||36.381507275136|-38.409433817829||-38.538260857226||-38.809180171359|-38.865753287594|-38.98972799438|-39.077474828758||-39.247193915091|-39.419104053402||38.510477612962|38.510477612962||38.510477612962|38.510477612962|38.510477612962|38.448119567929|38.448119567929|||38.344593076424|38.344593076424|38.227325682857|38.14147319288||38.046081537349|38.040091190452|37.855656793509|37.784063527754|37.754514691754|37.154958062608|37.154958062608|36.949950223984|36.266612377235|36.233091721059|36.233091721059|36.233091721059|36.233091721059|36.149604227732|36.149604227732|36.149604227732|36.149604227732|36.149604227732|-38.804512877255|-38.804512877255|-38.804512877255|-38.804512877255|-38.804512877255|-39.411537728723|-39.411537728723|-39.411537728723|-39.575355088779|-39.575355088779|-39.650395009329|-40.294882241675|38.265532448901|38.265532448901|38.265532448901|38.265532448901|38.265532448901|38.265532448901|38.265532448901|38.265532448901|38.265532448901|38.265532448901|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.472504999271|-40.472504999271|-40.472504999271||||-40.472504999271|-40.472504999271|||-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271
05160|993559|/equities/enr-russia-invest-sa|CHALL||-5.5979954257036|-5.6088838063374|-5.6209820070415|-5.6344244522684|-5.6493605025204|-5.6659561139116|-5.6843956821239|-5.7048840912488|-5.7276489902765|-5.7529433225294|-5.7810481361438|-5.8122757068264|-5.8469730075849|-5.8855255639833|-5.9283617377592|-5.9759574863991|-6.0288416515546|-6.0876018350606|-6.1528909278451|-6.2254343642724|-6.3060381825248|-6.3955979805832|-6.4951088673146|-6.9390098525718|-7.0433442806353|-7.1592714229282|-7.3380793111253||9.9021340457677|5.9412602415879|-5.7208220703515|-5.7342467554313|-5.7491630721867|-5.7657367574705|-5.7841519633414|-5.804613303198|-5.8273481252608|-5.8526090386639|-5.880676720223||-5.9118630330663|-5.9465144917812|-5.9850161125755|-6.0277956912358|-6.075328556414|-6.1281428510563|-6.186825400659|-6.2520282335508|-6.3244758256528|-6.4049731502106|-6.4944146219415|-6.5937940349758||-6.6542158911163|-6.776906524492|-6.913229450465|-7.0646993682128|-7.2329992768215|-7.4199991752755|-7.6277768402245|-7.6668597004872|-7.6668597004872||||||||||-7.6668597004872|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05161|48546|/equities/evola-hold-ag|CHALL||0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.71231444899295|0.70423173334165|0.70423173334165|0.70423173334165|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93528005449447|-0.93813365813191|-0.93813365813191|-0.93813365813191|-0.93813365813191|-0.93813365813191|-0.95214851163156|-0.97072059205646|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839||0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839||0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839||0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839||0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|0.82358911044839|||0.82358911044839|0.82358911044839|0.82358911044839|0.77065460226539|0.73425848022403|0.73425848022403|0.73425848022403|0.73425848022403|0.73425848022403|0.73425848022403|0.73425848022403|0.73425848022403|0.73425848022403|0.73425848022403|0.73425848022403|0.70278723190561|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.69163714551794|-0.70104126691672|-0.70689044359108|-0.70689044359108|-0.72543381389402|-0.7343997910732|-0.7343997910732|-0.74052236671228|-0.74052236671228|-0.74052236671228|-0.75513597323915|-0.76570663401838|-0.77389624658951|-0.78288473292334|-0.78620525316114|-0.79389469839593|-0.80599410244117|-0.80666011912171|-0.81528903094203|-0.826987814542|-0.82970104018398|-0.82970104018398|-0.84755669478518|-0.85284080708404|-0.87951948937541|-0.87951948937541|-0.90235499206258|-0.91983890934204|||-0.95048765786726|-0.95676407823119|-0.97540453086467|||-1.0080050297376|-1.0084102152139|-1.0084102152139|-1.0084102152139|-1.0289002158409|-1.0496669288218
05162|949699|/equities/feintool-international-holding|CHALL||-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.560575597372|-16.722624045937|-16.722624045937|-16.891805099479|-17.028881591032|-17.028881591032|-17.028881591032|-17.157090974593|-17.349545612097|-17.413384267754|-17.458190272702|-17.458190272702|-17.584099794376|16.78857288043|16.78857288043|16.78857288043|16.78857288043|16.78857288043|16.78857288043|16.78857288043|16.767859349431|16.685887225225|16.685887225225|16.685887225225|16.685887225225|16.685887225225|16.685887225225|16.681540789157|16.673933680355|16.646037189497|16.645598403097|16.493502949278|16.493502949278|16.493502949278|16.493502949278|16.493502949278|16.493502949278|16.493502949278|16.493502949278|16.493502949278|16.493502949278|16.234448590323|16.179942729788|15.819380471791|-16.990054731919|-16.990054731919|-16.990054731919|-16.990054731919|-16.990054731919|-16.990054731919|-16.990054731919|-17.002900392323|-17.002900392323|-17.002900392323|-17.002900392323|-17.253890063181|-17.253890063181|-17.584878473165|-17.81929370489|-17.81929370489|-17.910326020875|-17.944806647475|-18.160896274973|-18.315560258357|-18.315560258357|-18.315560258357|-18.315560258357|-18.475621979466|-18.836803110696|-18.863113995235|-18.993218733622||-18.993218733622|-18.993218733622|-18.993218733622|-18.993218733622|-18.993218733622|-18.993218733622|-18.993218733622|-18.993218733622|-18.993218733622|-18.993218733622|-19.234132583222|18.25804392083|18.25804392083|18.25804392083|18.25804392083|18.25804392083|18.25804392083|18.25804392083|18.197826239616|18.083695567482|17.937439773738|17.819376678665|17.760418595428|17.717131921048|17.690596040378|17.690596040378|17.622883726369|17.550426299054|17.499384212823|17.499384212823|17.499384212823|17.499384212823|17.493760321242|17.390288164993|17.361431866641|17.25423645796|17.25423645796|17.143597124039|17.110564765766|17.110564765766|17.110564765766|17.110564765766|17.110564765766|17.110564765766|-18.392419608765|-18.392419608765|-18.392419608765|-18.392419608765|-18.392419608765|-18.530466168382|-18.686629393872|-18.811622479852||-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852||-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852||-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|-18.811622479852|17.76539094391|17.76539094391|17.76539094391|17.76539094391|17.76539094391|17.76539094391|17.76539094391|17.76539094391|17.76539094391|17.76539094391|||17.76539094391|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.736169358296|17.673522017844|17.502803297449|17.439780945699|16.940868001427|16.685408703978|16.439342940841|-17.811304816284|-17.811304816284|-17.811304816284|-17.811304816284|-17.811304816284|-17.811304816284|-17.811304816284|-17.811304816284|-17.811304816284|-17.811304816284|-18.117005834621|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|-17.82650137953|-17.82650137953|-17.82650137953|-17.82650137953|-17.82650137953|-17.82650137953|-17.847222763212|-18.051359342106|-18.298177267189|-18.322194271465|-18.322194271465|-18.512437269842|-18.760486838724|-18.92831807391|-19.1835789094|||-19.1835789094|-19.1835789094|-19.197309534818|||-19.212565891246|-19.343962448945|-19.376743291767|-19.376743291767|-19.516381553976|-19.548201035756
05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP||200.89697223704|200.27441020587|198.33745284536|198.33745284536|198.33745284536|-207.52518905869|-207.52518905869|-207.52518905869|-207.52518905869|-207.52518905869|-207.52518905869|-207.52518905869|-207.52518905869|-208.3206201802|-208.3206201802|-208.3206201802|-210.24513522898|-210.82237213756|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|201.14993214998|199.92831088184|199.92831088184|197.63144822781|-207.75105112587|-207.75105112587|-207.75105112587|-207.75105112587|-207.75105112587|-207.75105112587|-208.08449192615|-209.08276982408|199.71800653296|199.71800653296|199.71800653296|198.49778876655|195.71976190532|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-204.7790167562|-206.39192935636|-206.39192935636|-206.39192935636|-206.39192935636|-206.39192935636|197.19786101789|197.19786101789|196.66428408591|194.99365356198|193.65960913489|193.35512533|-201.40427821169|-201.40427821169|-201.40427821169|-201.40427821169|-201.40427821169|-201.40427821169|-201.40427821169|-201.40427821169|-201.40427821169|-201.40427821169|-201.40427821169|-208.01567234505||197.858649944|197.858649944|197.858649944|195.43182937164|194.57880297437|194.57880297437|193.74162647199|193.74162647199|193.74162647199|193.74162647199|193.74162647199|193.74162647199|193.74162647199|192.18467134637|192.18467134637|192.18467134637|191.63713862531|191.63713862531|191.63713862531|191.25237896302|189.91942633345|189.91942633345|189.91942633345|189.91942633345|188.96759672275|188.96759672275|188.96759672275|188.96759672275|187.91400347938|186.7433383861|186.4507640706|186.4507640706|186.4507640706|186.4507640706|186.4507640706|186.39699229734|-195.58203064602|-195.58203064602|-195.58203064602|-195.58203064602|-195.58203064602|-195.58203064602|-195.58203064602|-195.58203064602|-195.58203064602|-195.58203064602|-196.64112659172|-196.64112659172|-196.64112659172|-196.68938791156|-196.68938791156|-196.68938791156||-196.68938791156|-196.68938791156|-196.68938791156|-196.68938791156|-196.68938791156|-196.68938791156||-196.68938791156|-196.68938791156|-196.68938791156|-196.68938791156|-196.68938791156||-197.18820319573|-198.16008413465|-198.16008413465|-198.16008413465|-199.41121205391|-199.76058116008|-199.76058116008|-199.76058116008|-199.76058116008|-199.76058116008|-199.76058116008|-202.50620179761|-204.66245424072|-205.92494373101|197.97855330271|197.97855330271|197.97855330271|197.97855330271|197.97855330271|197.97855330271|197.97855330271|||197.97855330271|197.97855330271|196.18727313989|193.33030416693|191.0614516175|188.74461118467|188.74461118467|188.74461118467|188.74461118467|187.97178800114|186.47420329527|186.04356192964|183.65951834142|181.74479516405|181.74479516405|181.74479516405|181.74479516405|181.74479516405|180.58311370632|179.77012023683|179.34229477739|179.34229477739|179.34229477739|179.34229477739|178.25400201363|178.25400201363|178.25400201363|178.25400201363|178.25400201363|178.25400201363|178.25400201363|178.25400201363|178.25400201363|178.25400201363|178.25400201363|178.25400201363|178.25400201363|177.49333574025|174.37592741348|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.9472666336|||-183.55251763406|-184.36391017771|-185.53211750296|||-186.22457975047|-186.66064213268|-187.62980261546|-187.62980261546|179.41990015379|179.41990015379
05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP||-824.35709637532|-824.35709637532|-824.35709637532|-824.35709637532|-824.35709637532|-824.35709637532|-826.56344041702|-838.51493379669|-844.51659310743|-850.51286862891|-850.51286862891|-850.51286862891|-850.51286862891|-867.73652069879|-869.11916135653|-869.11916135653|-872.37470693626|-872.37470693626|-872.37470693626|-889.47189659584|-891.78011925413|-891.78011925413|850.55410242677|850.55410242677|850.55410242677|850.55410242677|850.55410242677|850.55410242677|850.55410242677|850.55410242677|850.55410242677|850.55410242677|848.50455825197|847.61617583552|846.7401953728|845.83974737383|845.83974737383|837.48860819315|830.9185297574|830.9185297574|830.9185297574|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-885.22763915631|-900.47515461812|-907.99360635764|-907.99360635764|-907.99360635764|-907.99360635764|-907.99360635764|-917.32622928627|-920.34119243658|-920.34119243658|-920.34119243658|-929.15688048509|-937.6743116501|-941.52701294456|-948.41890327173|-950.52100363526|-956.85667070584|-962.67407856205|-969.13786506894|-969.1516852703|-969.1516852703|-980.12714028847|-980.12714028847|-980.12714028847|-1005.5857114316||-1021.2063460352|-1028.8403844835|-1053.3782049817|-1068.7535610907|-1081.4914917524|-1081.4914917524|-1081.4914917524|-1081.4914917524|-1081.4914917524|-1081.4914917524|-1081.4914917524|-1081.4914917524|-1081.4914917524|-1081.4914917524|-1081.4914917524|-1081.4914917524|-1081.4914917524|-1081.4914917524|-1081.4914917524|-1086.5461019471|-1089.3532122804|-1089.3532122804|-1096.3924580893|-1099.5471756548|-1102.7002168577|-1102.7002168577|-1107.3944521859|-1107.3944521859|-1107.3944521859|-1107.3944521859|-1107.3944521859|-1107.3944521859|-1107.3944521859|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953||-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953||-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953||-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1109.6868217953|-1119.9853575503|-1124.5251327782|-1124.5251327782|-1126.0279253091|-1146.4754725657|-1153.9727472952|-1167.080830328|1085.0414388332|1085.0414388332|1085.0414388332|1085.0414388332|1085.0414388332|1085.0414388332|||1085.0414388332|1085.0414388332|1085.0414388332|1085.0414388332|1085.0414388332|1077.7127098147|1062.5696775719|1059.6190456687|1059.6190456687|1059.6190456687|1059.6190456687|1059.6190456687|1059.6190456687|1059.6190456687|1059.6190456687|1031.3544951874|1008.838327986|1002.8203644289|968.68929380991|962.77695835522|962.77695835522|962.77695835522|962.77695835522|962.77695835522|962.77695835522|962.77695835522|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1059.3473901131|-1073.0526556813|-1078.6140618681|-1079.6716813186|-1079.6716813186|1019.9185433413|1019.9185433413|1019.9185433413|1019.9185433413|1019.9185433413|||1019.9185433413|1019.9185433413|1019.9185433413|||1019.9185433413|1019.9185433413|1019.9185433413|1016.1317148237|1012.755203486|1012.755203486
05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP||74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|74.362644140036|73.715447382447|73.715447382447|73.715447382447|73.715447382447|73.715447382447|73.715447382447|73.006050273573|72.920611669395|72.91734409528|72.722047384106|72.271037182845|72.271037182845|72.271037182845|72.271037182845|72.271037182845|72.271037182845|72.271037182845|72.271037182845|72.271037182845|72.271037182845|72.271037182845|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|72.173712830982|-74.974551537746|-74.974551537746|-74.974551537746|-74.974551537746|-74.974551537746|-74.974551537746|-74.974551537746|-74.974551537746|-74.974551537746|-74.974551537746|-74.974551537746|-75.155000655143|-75.155000655143|-75.57480270279|-75.57480270279|-75.57480270279|-75.57480270279|-75.57480270279|-75.57480270279|-75.57480270279|-75.57480270279|-75.57480270279|-75.57480270279|-75.57480270279|73.738559108803|73.738559108803||73.738559108803|73.738559108803|73.545626911663|73.447857322186|73.447857322186|73.447857322186|73.447857322186|73.447857322186|73.447857322186|73.447857322186|73.447857322186|73.447857322186|73.447857322186|73.403837226901|73.403837226901|72.384814817678|72.174793224612|72.105328433027|71.996494163803|71.996494163803|71.996494163803|71.996494163803|71.996494163803|71.996494163803|71.996494163803|71.996494163803|71.996494163803|71.996494163803|71.925167550116|71.925167550116|71.925167550116|71.925167550116|71.925167550116|71.925167550116|71.925167550116|71.925167550116|71.925167550116|71.925167550116|71.925167550116|71.439075564311|71.143924735414|71.143924735414|70.698052845898|70.698052845898|70.151202994532|70.151202994532|70.151202994532|68.972474219425|-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537||-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537||-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537||-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537|-72.749220618537|-72.97135878595|-73.690396955635|-74.330998397564|-74.589994404818|-75.869442381357|-76.196600611447|-76.357335284285|-76.392388853679|-76.392388853679|-76.987021412468|-76.987021412468|-76.987021412468|||-76.987021412468|-76.987021412468|-76.987021412468|-76.987021412468|-76.987021412468|-76.987021412468|-76.987021412468|-76.987021412468|-76.987021412468|-76.987021412468|-76.987021412468|-77.07724652248|-77.130275354975|-78.076198408624|-78.076198408624|-78.076198408624|-78.0902199454|74.96547160924|74.96547160924|74.96547160924|74.96547160924|74.96547160924|74.96547160924|74.96547160924|74.400525790459|74.183467204687|74.183467204687|74.183467204687|73.587922729236|73.587922729236|73.2941073132|73.2941073132|73.2941073132|73.2941073132|73.2941073132|73.2941073132|73.28167255721|73.28167255721|73.28167255721|73.28167255721|73.28167255721|73.28167255721|73.093523113832|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.600148227993|72.3807197447|71.903572492619|71.595640426233|71.461821932875|70.993689002023|70.434657244137|||70.231461836944|70.231461836944|70.231461836944|||70.231461836944|70.231461836944|70.231461836944|70.231461836944|70.231461836944|70.231461836944
05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP||-0.13154501241743|-0.13154501241743|-0.13480557043021|-0.13626174492047|-0.13754638546491|-0.13762931320164|-0.14124368440877|-0.14500409543261|-0.14871565906256|-0.15652920786245|-0.15652920786245|-0.15985467280727|-0.16601688267066|-0.16601688267066|-0.16976319875732|-0.17034799924509|-0.17333110859015|-0.17390004122752|-0.17390004122752|-0.17390004122752|-0.17390004122752|-0.17390004122752|-0.17390004122752|-0.17390004122752|-0.17452590099725|-0.17452590099725|-0.17452590099725|-0.17936078218125|-0.20565239115777|-0.20565239115777|-0.20565239115777|-0.20565239115777|-0.20565239115777|-0.20817456338291|-0.20817456338291|-0.20830687087783|-0.20830687087783|-0.20830687087783|-0.20830687087783|-0.20830687087783|-0.21055208259168|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.213067100197|-0.21645233614568|-0.22696925846873|-0.23612819747464|-0.23612819747464|-0.23612819747464|0.18720947789038|0.18720947789038|0.18720947789038|0.18720947789038|0.18720947789038|0.18720947789038|0.18720947789038|0.18720947789038|0.18720947789038|0.18720947789038||0.18720947789038|0.18720947789038|0.18720947789038|0.18720947789038|0.18720947789038|0.18720947789038|0.18720947789038|0.18634386428953|0.18557045457173|0.18557045457173|0.18557045457173|0.18465796431773|0.18465796431773|-0.24901775726725|-0.24901775726725|-0.24901775726725|-0.24901775726725|-0.24901775726725|-0.24901775726725|-0.24901775726725|-0.24901775726725|-0.24901775726725|-0.24901775726725|-0.24901775726725|-0.24920131357145|-0.24920131357145|-0.24920131357145|-0.26039034726036|-0.27115594018181|-0.27672882398721|-0.28386536180704|-0.28712817877232|-0.28907713366258|-0.28907713366258|-0.28907713366258|-0.28907713366258|-0.28907713366258|-0.28907713366258|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183||-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183||-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183||-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.2943184284183|-0.29918714174657|-0.31037460111941|-0.31391622615484|-0.31518469963502|-0.31684411139434|-0.31807679899473|-0.32218742343549|-0.32218742343549|-0.32419959030545|-0.32419959030545|-0.32419959030545|-0.32419959030545|-0.32419959030545|||-0.33607113086743|-0.33607113086743|-0.33607113086743|-0.33607113086743|-0.33607113086743|-0.33607113086743|-0.33607113086743|-0.33607113086743|-0.33607113086743|-0.33607113086743|-0.33607113086743|-0.34132902267424|-0.35131002899505|-0.37428892085394|-0.39712658667389|-0.40641843272386|-0.40857604855892|-0.4120146229545|-0.4120146229545|-0.4120146229545|-0.4120146229545|-0.4120146229545|-0.4120146229545|-0.4120146229545|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41668987260378|-0.42486788398427|-0.42486788398427|-0.42486788398427|-0.42486788398427|-0.43053725051675|-0.43053725051675|-0.43053725051675|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43568864996417|-0.43568864996417|-0.43568864996417|-0.43568864996417|-0.43568864996417|||-0.43568864996417|-0.43568864996417|-0.43568864996417|||-0.43568864996417|-0.43568864996417|-0.44209850425173|-0.44460945984444|-0.45366292665427|-0.45366292665427
05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH||-543.56717856739|-543.56717856739|-543.56717856739|-543.56717856739|-543.56717856739|-543.56717856739|-543.56717856739|-547.28188582265|-547.28188582265|-547.28188582265|-547.28188582265|-547.28188582265|-547.28188582265|-549.82697745687|-549.82697745687|-549.82697745687|-550.85219649613|-557.10395925207|516.80279282425|516.80279282425|516.80279282425|516.80279282425|-537.68177538346|-537.68177538346|-537.68177538346|-537.68177538346|-537.68177538346|-540.31307697771|-543.34701870636|-543.34701870636|-543.34701870636|-543.34701870636|-543.34701870636|-547.44092412124|-547.44092412124|-547.44092412124|-550.02327140316|-554.44804407208|-556.35562541271|-556.35562541271|-562.39514612913|534.02389259175|534.02389259175|534.02389259175|534.02389259175|534.02389259175|534.02389259175|529.15624356958|529.15624356958|529.15624356958|529.15624356958|529.15624356958|-550.78558418812|-550.78558418812|-550.78558418812|-550.78558418812|-550.78558418812|-550.78558418812|-550.78558418812|-550.78558418812|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-550.83141019156|-554.41196679896|-554.41196679896|-554.41196679896|-554.41196679896|-554.41196679896|-554.41196679896|-554.41196679896|-554.41196679896|-574.77367537256||539.18437309329|539.18437309329|539.18437309329|539.18437309329|539.18437309329|539.18437309329|539.18437309329|535.91596603465|529.6510849007|528.68562043748|528.68562043748|528.68562043748|-556.85608443792|-556.85608443792|-556.85608443792|-556.85608443792|-556.85608443792|-556.85608443792|-556.85608443792|-556.85608443792|-556.85608443792|-556.85608443792|-561.41789668992|-562.51988860187|-567.11005503132|-567.11005503132|-567.11005503132|-567.11005503132|-567.11005503132|-568.35439246911|-568.35439246911|540.41488506092|540.41488506092|540.41488506092|540.41488506092|540.41488506092|540.41488506092|540.41488506092|540.41488506092|540.41488506092|540.41488506092|540.41488506092|540.41488506092|540.41488506092|540.41488506092|540.41488506092|540.41488506092|540.41488506092|537.02331669848|537.02331669848|535.5957280226|535.5957280226||535.5957280226|535.5957280226|529.29523436973|519.71956270644|519.71956270644|519.71956270644||517.67725730945|507.04140107951|-515.62351882415|-515.62351882415|-515.62351882415||-515.62351882415|-515.62351882415|-515.62351882415|-515.62351882415|-515.62351882415|-515.62351882415|-515.62351882415|-515.62351882415|-527.44835628356|-530.30929188028|-532.39364204688|-535.4262523088|-535.4262523088|-535.4262523088|-541.68472241396|-546.43613868413|518.53892577599|518.53892577599|518.53892577599|518.53892577599|518.53892577599|||518.53892577599|518.53892577599|518.53892577599|518.53892577599|518.53892577599|518.53892577599|507.79557495726|507.79557495726|507.79557495726|507.79557495726|507.79557495726|507.79557495726|507.79557495726|501.53400073392|501.53400073392|496.73779758195|493.87318430729|493.87318430729|493.87318430729|493.87318430729|493.87318430729|493.87318430729|493.87318430729|493.87318430729|493.87318430729|-518.12984469126|-518.12984469126|-518.12984469126|-518.12984469126|-518.12984469126|-518.12984469126|-518.12984469126|-518.12984469126|-518.12984469126|-518.12984469126|-519.01673934552|-519.01673934552|-519.01673934552|-519.36305626336|-524.52450541693|-524.52450541693|-524.52450541693|-524.52450541693|-524.52450541693|-524.52450541693|-524.52450541693|-524.52450541693|-524.52450541693|-524.52450541693|-524.52450541693|-524.52450541693|-539.6661391704|-540.67347711641|-542.94827227562|-542.94827227562|-542.94827227562|-542.94827227562|-542.94827227562|-542.94827227562|-542.94827227562|-544.98699225286|-552.42998121954|||518.04662821348|518.04662821348|518.04662821348|||518.04662821348|518.04662821348|518.04662821348|518.04662821348|518.04662821348|518.04662821348
05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||63.361195177242|63.054105752492|61.52678213493|61.184298932012|61.184298932012|60.423632158577|60.423632158577|60.423632158577|60.371610670668|60.371610670668|60.371610670668|60.011136730467|60.011136730467|60.011136730467|60.011136730467|59.320847815391|59.320847815391|59.007193643314|59.007193643314|59.007193643314|59.007193643314|59.007193643314|58.424660027537|-59.032631123135|-59.032631123135|-59.032631123135|-59.580702477108|-59.856334135941|-59.93203928516|-60.806222356957|-60.806222356957|-61.373579464137|-62.151197921103|-63.085123193198|-63.085123193198|-63.497064540334|-63.497064540334|-63.711190974206|-63.711190974206|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-66.190913786106|-67.469884404684|-67.469884404684|-67.469884404684|-67.469884404684|-67.469884404684|-67.688758330373|63.081128382385|63.081128382385|63.081128382385|63.081128382385|63.081128382385|61.542920933499|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|-66.324534477786|61.404707049792||61.404707049792|61.404707049792|61.404707049792|61.404707049792|61.404707049792|61.404707049792|61.404707049792|60.846894687486|59.546550161388|59.187386700159|-63.959195403155|-63.959195403155|-63.959195403155|-63.959195403155|-63.959195403155|-63.959195403155|-63.959195403155|-63.959195403155|-63.959195403155|-63.959195403155|-63.959195403155|-63.959195403155|-64.486968569177|-64.486968569177|-64.691075806505|-64.931751574285|-65.757501113422|-66.246607565595|-66.246607565595|-66.981152819673|-66.981152819673|-66.981152819673|-66.981152819673|-67.359612463889|-68.360681108829|-68.681312300758|-68.768126728354|-68.951263623594|-68.951263623594|-68.951263623594|-68.951263623594|-68.951263623594|-69.723162104022|-69.723162104022|-71.100735586365|67.309274275264|67.309274275264|67.176971840816|66.22718856065|66.155208240268|65.667304462634|65.667304462634||65.667304462634|65.667304462634|65.222002076267|64.957782797414|64.097538476077|63.794489230146||62.746653174283|-66.47206381588|-66.47206381588|-66.47206381588|-66.47206381588||-66.47206381588|-66.47206381588|-66.47206381588|-66.47206381588|-66.47206381588|-66.47206381588|-66.47206381588|-66.47206381588|-67.89915125788|-67.89915125788|-68.121281125156|-68.938321155145|-68.938321155145|-68.938321155145|-68.938321155145|-68.938321155145|-68.938321155145|-68.938321155145|-68.938321155145|-68.938321155145|-70.819534918205|||-70.819534918205|-71.017321888478|-71.017321888478|-71.469244338706|66.920449638013|66.920449638013|66.920449638013|66.920449638013|66.314389758247|66.211596965959|66.211596965959|65.490659819896|64.706292588242|64.121659051646|64.121659051646|63.257392842758|63.076134202143|63.076134202143|63.076134202143|63.076134202143|63.076134202143|63.076134202143|63.076134202143|63.076134202143|62.134594066563|59.582235123989|59.582235123989|59.582235123989|59.582235123989|59.582235123989|59.296928593712|58.290915408193|58.290915408193|58.290915408193|57.823238706654|57.681375662558|57.076528513954|57.006076778192|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-60.81214734076|58.628843782633|58.628843782633|58.628843782633|58.628843782633|58.628843782633|58.628843782633|58.628843782633|58.628843782633|58.628843782633|||58.628843782633|58.594806125527|58.594806125527|||58.594806125527|58.594806125527|58.594806125527|58.594806125527|58.594806125527|58.594806125527
05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH||-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4007.6833090525|-4062.4814545028|-4066.8682827809|-4135.7425364232|-4141.2006622509|-4141.2006622509|-4167.4451802787|-4234.8279780875|-4271.2533089861|-4309.2370493636|-4309.2370493636|-4309.2370493636|-4353.3744992929|-4389.8998618559|-4389.8998618559|-4389.8998618559|-4442.444290951|-4470.6603232789|-4478.6781369765|-4547.9201521961|-4561.9668357735|-4581.6853730816|-4652.2064155749|-4652.2064155749|-4652.2064155749|-4652.2064155749|-4652.2064155749|-4652.2064155749|-4652.2064155749|-4652.2064155749|4396.4276353962|4396.4276353962|4396.4276353962|4396.4276353962|4396.4276353962|4386.7933770324|4386.7933770324|4379.381530036|4362.4257876904|4362.4257876904|4362.4257876904|4362.4257876904|4362.4257876904|4362.4257876904|4357.8619863227|4347.2910959141|4326.6012176823|4290.4457974248|4279.2731082498|4236.3034536109|4192.3545317022|4192.3545317022|4192.3545317022|4176.8567774762|4176.8567774762|4176.8567774762|4176.8567774762|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056||-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|-4365.2096421056|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4166.299365944|4152.4806986963|4152.4806986963|4128.1366650571|4128.1366650571|4086.0962945079|4046.9211540094|4046.9211540094|4046.9211540094|4046.9211540094|4046.9211540094|4046.9211540094|4024.4582148264|4024.4582148264|3986.9535720293|3977.8373022548|3968.5970025053||3922.6077805615|-4120.4214393529|-4120.4214393529|-4120.4214393529|-4120.4214393529|-4120.4214393529||-4120.4214393529|-4120.4214393529|-4120.4214393529|-4120.4214393529|-4120.4214393529||-4120.4214393529|-4120.4214393529|-4120.4214393529|-4120.4214393529|-4120.4214393529|-4120.4214393529|-4120.4214393529|-4120.4214393529|-4120.4214393529|-4120.4214393529|-4120.4214393529|-4133.3397077274|-4133.3397077274|3933.2410509105|3933.2410509105|3933.2410509105|3933.2410509105|3933.2410509105|3933.2410509105|3933.2410509105|3933.2410509105|||3933.2410509105|3933.2410509105|3933.2410509105|3933.2410509105|3933.2410509105|3933.2410509105|3910.5456121228|3867.1617912475|3831.5686569417|3798.5207299352|3790.4119221503|3773.2354690558|3749.2060767287|3713.228974143|3688.80997127|3621.1158825095|3621.1158825095|3621.1158825095|3621.1158825095|3621.1158825095|3621.1158825095|3621.1158825095|3621.1158825095|3621.1158825095|3591.1287583439|3547.7541759377|3542.0298468367|3542.0298468367|3472.4771561545|3472.4771561545|3472.4771561545|3455.0405699581|3455.0405699581|3455.0405699581|3455.0405699581|3455.0405699581|3432.8784110645|3427.3840987983|3427.3840987983|3427.3840987983|3427.3840987983|3427.3840987983|3427.3840987983|3427.3840987983|3403.7045542203|3302.8383935781|-3471.0684515799|-3496.2232153329|3319.5398728819|3319.5398728819|3319.5398728819|3319.5398728819|3319.5398728819|3319.5398728819|3319.5398728819|3319.5398728819|3319.5398728819|3319.5398728819|3319.5398728819|3319.5398728819|3319.5398728819|3319.5398728819|||3319.5398728819|3319.5398728819|3319.5398728819|||3319.5398728819|3319.5398728819|3319.5398728819|3319.5398728819|3319.5398728819|3319.5398728819
05170|958264|/equities/glarner-kantonalbank|CHALL||-21.895875906652|-21.895875906652|-21.895875906652|-21.895875906652|-21.895875906652|-21.895875906652|-21.908364097105|-21.908364097105|-21.908364097105|-21.908364097105|-21.931515366751|-21.957238999692|-22.002487544315|-22.064882847991|-22.064882847991|-22.064882847991|-22.064882847991|-22.064882847991|-22.064882847991|-22.359990944378|-22.359990944378|-22.359990944378|21.406685161451|21.406685161451|21.406685161451|21.406685161451|21.406685161451|21.406685161451|21.406685161451|21.406685161451|21.406685161451|21.406685161451|21.22965017939|21.013765837239|21.013765837239|20.849903134377|20.849903134377|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.423347892052|-21.464830969976|-21.488700971787|-21.493446643123|-21.493446643123|-21.493446643123|-21.493446643123|-21.542718471166|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985|20.94758403985||20.94758403985|20.913982372463|-21.390761869704|-21.390761869704|-21.406401971485|-21.423779862352|-21.481072880637|-21.481072880637|-21.481072880637|-21.481072880637|-21.481072880637|-21.481072880637|-21.481072880637|-21.481072880637|-21.51400788122|-21.51400788122|-21.51400788122|-21.51400788122|-21.51400788122|-21.51400788122|-21.51400788122|-21.51400788122|-21.532177503947|-21.532177503947|-21.532177503947|-21.548366874387|-21.548366874387|-21.676378854914|-21.676378854914|-21.762643214512|-21.769603274981|-21.835929215592|-21.835929215592|-21.862144060314|-21.881627108274|-21.881627108274|-21.881627108274|-21.881627108274|-21.881627108274|-21.885342264394|-21.885342264394|-21.952053293663|-21.952053293663|-21.952053293663|-21.952053293663|-21.952053293663|-21.952053293663|-21.952053293663|-21.952053293663|-21.952053293663|-21.952053293663|-21.952053293663||-21.952053293663|-21.968948506733|-22.037721156434|-22.191912332459|-22.365585871254|-22.365585871254||-22.365585871254|-22.479400485334|-22.479400485334|-22.479400485334|-22.479400485334||-22.479400485334|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|||-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.883567445021|-22.915074472671|-22.948748685304|-22.948748685304|-22.948748685304|-22.948748685304|-22.993054073589|-23.020059975802|-23.050066533816|-23.066740423587|-23.092271718158|-23.092271718158|-23.141412956598|-23.223792216383|-23.232958934552|-23.232958934552|-23.232958934552|-23.232958934552|-23.232958934552|-23.232958934552|-23.238760102875|-23.238760102875|-23.238760102875|-23.238760102875|-23.238760102875|-23.238760102875|-23.238760102875|-23.238760102875|-23.332936323074|-23.332936323074|-23.332936323074|-23.372760299287|-23.372760299287|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|||-23.378609413375|-23.378609413375|-23.378609413375|||-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375
05171|949704|/equities/graubuendner-kantonalbank|CHALL||-1789.4827424779|-1789.4827424779|-1789.4827424779|-1789.4827424779|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1790.2737262075|-1795.3041402306|-1798.1157113673|-1806.3774214411|-1806.3774214411|-1809.5708906681|-1809.5708906681|-1813.1343229645|-1814.8714699606|-1825.3556508824|1760.9299142059|1760.9299142059|1760.9299142059|1760.9299142059|1729.6443491176|1717.6603879085|1706.0115421205|1697.8888706377|1697.8888706377|1697.8888706377|1697.8888706377|1697.8888706377|1697.8888706377|1697.8888706377|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1735.9834872116|-1741.648319124|-1742.2201470667|-1742.2201470667|-1744.1334967408|-1747.7882675812|-1747.7882675812|-1747.8508471622|-1747.8508471622|-1747.8508471622|-1752.8269508397|-1752.8269508397|-1752.8269508397|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414||-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1753.1495432414|-1763.2217147126|-1776.3574607918|1729.8508756535|1729.8508756535|1729.8508756535|1729.8508756535|1729.8508756535|1729.8508756535|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1728.941531719|1726.325832262|1726.325832262|1726.325832262|1722.212808688|1722.212808688|1722.212808688|1722.212808688|1722.212808688|1722.212808688||1711.8455126071|1711.8455126071|1711.8455126071|1711.8455126071|1711.8455126071|1711.8455126071||1711.8455126071|1711.8455126071|1708.9950140079|1703.3277933421|1698.1419926024||1695.435547336|-1777.520622981|-1777.520622981|-1777.520622981|-1777.520622981|-1777.520622981|-1798.9118033122|1740.6182396266|1740.6182396266|1740.6182396266|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|||1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1738.6021984994|1732.3357761105|1730.414538408|1730.414538408|1725.5117758124|1725.5117758124|1724.7353064582|1716.9281182869|1713.9899212344|1713.9899212344|1713.9899212344|1713.9899212344|1713.9899212344|1713.9899212344|1713.9899212344|1713.9899212344|1685.5443569271|1681.1603965856|1677.9559962063|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1647.8686488905|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|||1640.1045136001|1640.1045136001|1640.1045136001|||-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833
05172|949703|/equities/groupe-minoteries-sa|CHALL||231.46963659879|231.46963659879|231.46963659879|231.46963659879|231.46963659879|231.46963659879|231.46963659879|231.46963659879|226.86374888739|226.86374888739|225.29305431932|220.43672702147|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|219.86953616452|217.84546954941|217.84546954941|||217.84546954941||217.84546954941|217.84546954941|217.84546954941|217.84546954941||-231.40653932418|-231.40653932418|-231.40653932418|-231.40653932418||-233.82807183522|-233.82807183522||-233.82807183522||-233.82807183522|-233.82807183522|-233.82807183522|-234.28157016694|-234.28157016694|-236.42396685215|-238.64691278301|-238.64691278301||||-238.64691278301|-238.64691278301|-238.64691278301||-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|||-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301||-238.64691278301|-238.64691278301||-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.64691278301|-238.71879198112|-240.7986577568|-242.22073084089|-244.13414537877|-244.26016153197|-245.16069324934|-245.16069324934|-245.28965916593|-246.09962129548|-247.92545838949|-247.92545838949|-249.36162043276|-251.17957825862|-253.34515834398|-253.34515834398|-254.16128704887|-257.95698560985|-259.95924149364|-259.95924149364|-260.56696480697|-260.56696480697|-261.47722198|-261.47722198|-261.47722198|||-261.47722198|-261.47722198|-264.94239018442|-264.94239018442||-264.94239018442|-264.94239018442|-264.94239018442|-266.15821131602|-268.2068325854|-268.2068325854|-268.2068325854|-268.2068325854|-268.2068325854|-268.2068325854||-272.67425842822|-273.85638073181||-273.85638073181|-273.85638073181|-273.85638073181||-273.85638073181|-273.85638073181|-273.85638073181|-273.85638073181|-273.85638073181||-273.85638073181|-273.85638073181||-273.85638073181|-273.85638073181|-273.85638073181|-273.85638073181|-273.85638073181||-274.46466757014|-274.46466757014|-279.64771768044|-279.64771768044|-279.64771768044|-279.64771768044|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|||-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|-281.18160153892|264.01290275347|264.01290275347|264.01290275347|264.01290275347|264.01290275347|263.23655861497|260.81839846108|259.35377606786|-270.78548094116|-270.78548094116|-270.78548094116|-270.78548094116||-270.78548094116|-270.78548094116|-270.78548094116||-270.78548094116|-270.78548094116|-270.78548094116|-270.78548094116|-270.78548094116||-272.20608993462|-273.78338811333|-273.78338811333|-273.78338811333|-277.64820901481|263.26040929711|263.26040929711||263.26040929711|263.26040929711|263.26040929711|263.26040929711|263.26040929711|263.26040929711|263.26040929711|||263.26040929711|263.26040929711|263.26040929711||263.26040929711|263.26040929711|263.26040929711|263.26040929711|263.26040929711|||255.55611700564|255.55611700564|255.55611700564|||250.5013790193|-268.75256650301|-268.75256650301|-268.75256650301|-268.75256650301|-270.61396278113
05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP||-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.89427118694|-13.905857090544|-14.372063747591|-14.697848655058|-15.352054120516|-16.036726741233|-16.257473605914|-16.826082170057|-17.761202269183|-18.459113418379|-19.409015297137|-19.856683385861|-20.145204054528|-21.135781803852|-22.174201902555|-22.919112771536|-23.170126060407|-23.934502864572|-23.934502864572|-23.934502864572|-23.934502864572|-23.934502864572|-23.934502864572|-23.934502864572|-23.934502864572|-23.934502864572|-23.934502864572|-24.591113700572|-25.365127181679|-25.997362772259|-26.048235276154|-26.048235276154|-26.048235276154|-26.906372338325|-27.387635422846|-27.789039613031|-28.198932966946|-29.165479802819|-29.472572913439|-29.472572913439|-29.472572913439|-29.472572913439|-29.472572913439|-29.472572913439|-29.911191744574|-31.237435441291|-31.986039379212|-32.095598674453|-32.903443204734|-33.626048471501|-34.033365741584|-34.033365741584|-34.033365741584|-34.987072007759|-35.643968918703|-37.062742713185|-37.083602908686|-38.040113664816|-39.047348474076|-39.899830790152|-40.616479630592|-41.071088520821|-41.881763582026|-42.971405590679|-43.245237052562|-43.245237052562|-43.245237052562|-43.245237052562|-45.928040491344|-46.041443645593|-46.041443645593|-46.041443645593|-46.041443645593|-46.041443645593|-46.041443645593|-46.041443645593|-46.041443645593|-46.041443645593|-46.041443645593|-46.041443645593|-48.134937935004||-48.844375695265|-49.982638983237|-51.664041788829|-51.812824760822|-52.189251514438|-52.949167883135|-53.494638838364|-53.494638838364|-53.494638838364|-53.748319737207|-53.748319737207|-54.417578926893|-55.092176407793|-55.092176407793|-55.092176407793|-55.092176407793|-56.346863607807|-56.518736579068|-57.159708157786|-57.605230904959|-57.905814066355|-58.384238656831|-59.154707838509|-59.777453874453|-59.862288926982|-59.862288926982|-61.235876373608|-62.01492102134|-62.01492102134|-62.01492102134|-62.049912585018|-62.422103663037|-62.422103663037|-62.422103663037|-63.22223594381|-63.22223594381|-63.22223594381|-63.22223594381|-63.22223594381|-63.22223594381|-63.22223594381|-63.22223594381|-63.22223594381|-63.22223594381|-63.22223594381|-63.22223594381|-63.273275300096|-63.273275300096|-63.273275300096|-63.273275300096|-63.348423737377|-63.348423737377||-63.348423737377|-63.348423737377|-63.348423737377|-63.348423737377|-63.348423737377|-63.348423737377||-63.348423737377|-63.348423737377|-63.348423737377|-64.287138587998|-64.341265394474||-65.022842623843|-65.022842623843|-65.022842623843|-65.022842623843|-65.022842623843|-65.022842623843|-65.022842623843|-65.022842623843|-65.022842623843|-65.022842623843|-66.403158004696|-67.325732133581|-67.506369800252|-69.051522169822|-69.664634891447|-69.664634891447|-69.664634891447|-69.664634891447|-69.664634891447|-69.664634891447|-69.664634891447|||-69.664634891447|-69.664634891447|-69.664634891447|-69.664634891447|-69.664634891447|-69.664634891447|-69.664634891447|-69.664634891447|-71.477372695005|-71.800837831824|-71.800837831824|-71.800837831824|-71.800837831824|-72.248744522878|-72.248744522878|-72.248744522878|-72.487496626983|-72.627984763006|-72.627984763006|-72.627984763006|-72.627984763006|-72.858871407883|-73.343190453204|-73.920208901997|-74.40348218454|-74.40348218454|-74.40348218454|-74.40348218454|-74.40348218454|-75.31705754171|-75.31705754171|-75.31705754171|-76.374511431436|-78.375610374382|-78.375610374382|-78.375610374382|-78.375610374382|-78.375610374382|-78.872901518003|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.465398072456|-80.850438911886|-82.089376060136|-82.405277512141|-82.405277512141|-82.405277512141|75.596694428048|75.596694428048|75.596694428048|75.596694428048|75.596694428048|75.596694428048|||75.596694428048|75.596694428048|75.596694428048|||75.596694428048|75.596694428048|75.596694428048|75.596694428048|75.596694428048|75.146330787431
05174|949707|/equities/hbm-healthcare-investments|CHALL||-190.21176529113|-190.21176529113|-190.21176529113|-190.21176529113|-191.1130778015|-192.14785710312|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|-192.79694569081|177.01266737971|177.01266737971|177.01266737971|177.01266737971|177.01266737971|177.01266737971|176.19185501771|173.95760871787|173.29645412606|173.29645412606|173.29645412606|173.1931451417|173.1931451417|171.11461402056|166.34957198167|-179.47590794932|-179.47590794932|-179.47590794932|-179.47590794932|-179.47590794932|-179.47590794932|-179.47590794932|-182.6176741429|-185.26409051902|-188.90453823945|-189.61794917845|-189.61794917845|-190.01858802783|-190.01858802783|-190.01858802783|-195.77621264974|-196.81801727656|-198.18668331972|-198.20074449047|-198.20074449047|-198.20074449047|-198.20074449047|-198.20074449047|-198.20074449047|-198.20074449047|-200.5762388616|-200.5762388616|-201.45408080388|-201.45408080388|-201.45408080388|-201.45408080388|-201.45408080388|-201.45408080388|-201.45408080388|-201.45408080388|-201.45408080388|-201.45408080388|-208.20855831229||-208.20855831229|-208.20855831229|-208.20855831229|-208.20855831229|-208.20855831229|-208.46488929191|-208.46488929191|-210.24987851689|-213.14430725917|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|196.98970914798|195.15597962686|195.15597962686|195.15597962686|194.97886625207|194.5368023018|194.5368023018|194.5368023018|194.5368023018|194.5368023018|194.5368023018|193.48533589089|193.48370654543|190.92634060603|190.87363299197|190.87363299197|190.87363299197|190.87363299197|190.69292554664|188.78302391532|188.78302391532||188.78302391532|187.90110462967|187.90110462967|187.90110462967|187.90110462967|187.90110462967||185.53455764788|184.83839874287|179.88716735954|179.88716735954|179.88716735954||179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.88716735954|179.38574303648|178.55082796967|176.73424634841|||176.48250018123|173.69617862248|173.69617862248|173.69617862248|173.69617862248|173.69617862248|173.69617862248|173.69617862248|173.69617862248|173.69617862248|172.86242018301|172.78046110558|172.26024747145|172.26024747145|172.26024747145|172.26024747145|168.98916080541|165.6088409903|165.6088409903|165.19871695862|161.54301053535|158.32557150005|-176.2419234515|-176.2419234515|-176.2419234515|-176.2419234515|-176.2419234515|-176.2419234515|-176.2419234515|-176.2419234515|-176.2419234515|-176.2419234515|-176.2419234515|-177.53546134639|-182.85051803245|-186.33390892494|165.58120557622|165.58120557622|165.58120557622|165.58120557622|165.58120557622|164.00133664692|163.62370806364|-180.30106794338|-180.30106794338|-180.30106794338|-180.30106794338|-180.30106794338|-182.64781111606|-182.64781111606|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|||167.74975232215|164.11082997953|164.10092677711|||160.55658700332|159.74516768938|159.74516768938|159.70574628518|159.68415558786|158.84906040795
05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP||148.87013491492|147.74458587281|147.35475060921|147.35475060921|147.35475060921|147.35475060921|145.86638787037|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|-152.1765267271|146.87294092148|146.87294092148|146.87294092148|146.87294092148|146.87294092148|146.87294092148|146.87294092148|146.87294092148|146.79559837115|146.79559837115|146.30814559092|146.30814559092|145.08682809527|144.22981035108|143.97201200983|143.47436770584|143.47436770584|143.47436770584|142.40540006605|142.40540006605|141.48933154176|140.46036668431|140.31152243759|139.37946801876|139.02163638776|135.39070574118|131.66189221622|131.51544190531|131.51544190531|131.51544190531|131.51544190531|131.51544190531|131.35048676734|130.76720514568|130.08281850618|130.08281850618|130.08281850618|130.08281850618|130.08281850618|130.07445394074|130.07445394074|130.07445394074|130.07445394074|129.92161837193|129.91846011052|129.6038496535|128.90982294535|128.82758257627|128.38620591428|127.53467713756|127.17922749248|127.17922749248|127.04358593321|125.92620421887|125.21801113023|-130.56426021127|-130.56426021127|-130.56426021127|-130.56426021127|-130.56426021127|-130.56426021127|-130.56426021127|-130.56426021127|126.26449279397||126.26449279397|125.51054975291|124.93393942272|124.53156709506|124.53156709506|124.53156709506|124.53156709506|123.35810440005|123.35810440005|123.35810440005|122.23123304514|120.52358820337|120.19538875199|120.19538875199|120.19538875199|118.91432578738|118.91432578738|118.91432578738|118.42702449887|117.89066814562|117.89066814562|117.89066814562|117.89066814562|117.71031152452|117.71031152452|117.71031152452|117.71031152452|117.71031152452|117.71031152452|117.4892328232|-122.97449603294|-122.97449603294|-122.97449603294|-122.97449603294|-124.0105488589|-124.33394928007|-124.80993949074|-125.61104574356|-125.64820906745|-125.64820906745|-125.85911779522|-126.01568211581|-126.68015606709|-126.68015606709|-126.68015606709|-127.07794838821|-129.41438718279|123.9538602913|123.9538602913|123.9538602913|123.18686380364|123.18686380364||122.64096334221|121.10662246017|120.70180739593|119.51827658194|119.51827658194|119.09808644738||117.96453973415|117.72171318931|-122.77457519291|-122.77457519291|-122.77457519291||-122.77457519291|-122.77457519291|-122.77457519291|-122.77457519291|-122.77457519291|-122.77457519291|-122.77457519291|-122.77457519291|-123.46619686284|-124.44021653244|-125.2502399982|-126.71089470678|-126.71089470678|-126.71089470678|-127.20099293185|-128.156658135|-128.36439730864|-128.36439730864|-129.20766874232|-129.20766874232|-129.20766874232|||-129.20766874232|-129.20766874232|-129.20766874232|-130.15851853598|-131.6927989667|-134.29755525516|126.85901001883|126.85901001883|126.85901001883|126.85901001883|126.85901001883|126.85901001883|125.48778501034|123.55864679019|123.16516496517|122.31810037415|122.31810037415|121.75899761828|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-126.01179836671|-127.85199428576|121.47403524622|121.47403524622|121.47403524622|121.47403524622|120.81559285306|120.60066042104|119.86739995919|119.64155618838|119.35172655507|118.91302789499|117.71176469828|117.71176469828|117.03529207469|116.11698788803|115.76887670272|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|||-120.06955617318|-120.06955617318|-120.06955617318|||-120.06955617318|-120.57172789452|-120.84532604096|-120.84532604096|-120.84532604096|-120.84532604096
05176|949708|/equities/hiag-immobilien-holding-ag|CHALL||79.882935316494|79.882935316494|79.882935316494|79.882935316494|79.658818968061|78.8875751053|-82.393726624102|-82.393726624102|-82.393726624102|-82.648579373459|80.999690187177|80.999690187177|80.999690187177|80.999690187177|80.999690187177|80.999690187177|80.999690187177|80.999690187177|80.999690187177|80.677429980924|80.612384110226|80.612384110226|80.612384110226|80.569316101884|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.352494390581|80.304875840717|80.304875840717|80.304875840717|80.304875840717|79.327639144851|78.997379455515|78.379478642906|78.379478642906|78.232753962902|78.203059534925|77.63673417292|77.029704382265|76.862833096772|76.862833096772|76.862833096772|76.607202597349|76.607202597349|76.605151123233|76.605151123233|76.605151123233|76.605151123233|76.605151123233|76.516834835683|76.318703338476|75.976339840195|75.062601009234|74.669553455627|74.52173030036|74.334194590761|74.334194590761|74.334194590761|74.115774395415|73.37846508187|73.37846508187|73.37846508187|73.37846508187|72.798297248085|72.73346797657|72.73346797657|72.73346797657|72.73346797657|72.73346797657||72.73346797657|72.481634052065|71.979592119617|71.923895261641|71.923895261641|71.923895261641|71.923895261641|71.923895261641|71.923895261641|71.923895261641|71.923895261641|71.923895261641|71.923895261641|71.857362974507|71.857362974507|71.857362974507|71.857362974507|71.857362974507|71.857362974507|71.241513822722|71.07814237485|71.07814237485|71.07814237485|71.07814237485|71.07814237485|71.07814237485|71.07814237485|71.07814237485|-74.18032890962|-74.18032890962|-74.18032890962|-74.489257141467|-74.610285119344|-74.644762176197|-74.819456198973|-74.819456198973|-74.988285598007|-75.120318687455|-75.152129445326|-75.152129445326|-75.152129445326|-75.152129445326|-75.152129445326|-75.152129445326|-75.152129445326|-76.129792349146|-76.129792349146|-76.399766648927|-76.577521550565|-77.359902696734|-77.359902696734|-77.408507246546||-77.408507246546|-77.408507246546|-77.83167192094|-78.069896437988|-78.069896437988|-78.069896437988||-78.069896437988|-78.069896437988|-78.069896437988|-78.348559280881|-78.348559280881||-78.348559280881|-78.348559280881|-78.348559280881|-79.220620151635|-80.065312080492|75.167372593791|75.167372593791|75.167372593791|75.167372593791|75.167372593791|75.167372593791|75.167372593791|75.167372593791|75.167372593791|75.167372593791|75.167372593791|75.167372593791|75.163745122387|74.629011603478|74.629011603478|74.629011603478|||73.998900594847|73.454331281601|73.227032214203|72.418927649434|72.165470842715|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|71.607823868966|-75.023669818331|-75.023669818331|-75.970748904998|-76.223052558694|-76.247838295603|-76.653153831323|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-77.403379938912|-78.221629461995|-78.221629461995|-78.221629461995|-78.221629461995|-78.221629461995|-78.221629461995|-78.221629461995|-78.221629461995|-79.03514622025|-79.142153566908|-79.142153566908|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|||-79.819417120673|-79.819417120673|-79.819417120673|||-79.819417120673|-79.819417120673|-80.041252426721|-80.041252426721|77.71708443516|77.71708443516
05177|949709|/equities/highlight-event-entertainment|CHALL||4.5149438075438||4.5149438075438|4.5149438075438|4.5149438075438|4.3122403045198||-6.5679704607986|||||-6.7199671998579|-6.838852513163||-6.8931698405398|-6.9448351182582||||||-6.9448351182582|-6.9448351182582|-7.3564837020903|-7.7377594093779||-7.8613995821718|-8.0682217049867||-8.4285796669093|||-8.5428662329876||||-8.7031848198797||-8.892427683608|-10.538808585026|||6.0434462925804|-7.7461710085458||||-7.7461710085458||-8.2520630465107||-8.2520630465107|-8.3578478082635|-8.4753864324334|-8.6059849037332|-8.7510943162886|-8.9123269969057|||-9.3053417360133|-9.3053417360133|-9.8059351350805|||-10.03715026665||||-10.250415145601|-10.250415145601|-10.250415145601|-10.250415145601|-10.250415145601|||-10.250415145601||||||-10.250415145601||-10.250415145601|-10.250415145601||7.7596261686877|7.7596261686877||||||||7.7291881772203|7.7291881772203|7.7291881772203|7.7291881772203|7.7291881772203|-9.1120129456871|||-9.1120129456871||-9.1120129456871|-9.7339669057313|-9.7339669057313||-9.9988518631661|-10.17650211257|-11.457224929799|9.0141946072163|7.1491050714455|6.5490057197105|6.4460298574198|6.4460298574198|||6.4460298574198|6.3844776193554|-6.6839137562718|-6.7599041736354|-6.844337970706|-6.9381533007844|-7.0423925564271|-7.1139502591553|-7.1139502591553|-7.1139502591553||-7.1139502591553|-7.1139502591553|-7.1139502591553|-7.1599448065695|-7.9989310713442|-7.9989310713442|-7.9989310713442|-7.9989310713442||-7.9989310713442|-8.1904788251091|||-8.3366430065553|-8.4492018798307||-8.4492018798307|-8.4492018798307|-9.1477805600876|-9.1477805600876|-9.6620744817928|||-9.6620744817928|-10.102304894999||-10.180338814606|-10.400377011685|-10.489307748376|-10.587736973129|||||-10.587736973129|||-10.587736973129||-10.587736973129|-10.587736973129||-10.797485864783||||-10.84534426096||||-10.84534426096||-10.84534426096||-10.84534426096|-10.983716279963||||-11.037461897509|-11.269402341464|-11.33822529009|-11.659138914512|-11.693263539789|-11.693263539789|-11.693263539789|-12.391068604522|||-12.391068604522|-12.391068604522|-12.391068604522||||||-12.391068604522|-12.839590712011|-12.839590712011|-13.155100791124|-13.255301407686||||-13.255301407686|-13.255301407686||-13.255301407686|||-13.255301407686|-13.255301407686|-13.255301407686|-13.255301407686||-13.255301407686|-13.255301407686|||-13.255301407686|-13.255301407686||-13.255301407686|-13.255301407686|-13.255301407686|-13.255301407686|||-13.255301407686|-13.255301407686|-13.255301407686|||-13.255301407686|-13.255301407686|-13.255301407686|-13.255301407686|-13.255301407686|-13.255301407686
05178|949710|/equities/hochdorf-holding-ag|CHALL||-0.60657448248381|-0.61374942380316|-0.67152398791735|-0.67152398791735|-0.69147110611006|-0.70401301811713|-0.70401301811713|-0.70401301811713|-0.70401301811713|-0.70401301811713|-0.70401301811713|-0.71857001859366|-0.7250185452913|-0.7250185452913|-0.75394644559708|-0.75394644559708|-0.75394644559708|-0.75394644559708|-0.75394644559708|-0.79249605670336|-0.8286622678214|-0.83506918670664|-0.86185462079588|-0.87994960835845|-0.90605511258345|-0.93772791039393|-1.0042532153863|-1.0327257986354|-1.0660286209635|-1.0836984837113|-1.1314427614276|-1.1751586265105|-1.2493984839142|-1.3123316357335|-1.4331462327861|-1.4334958299688|-1.5455509142403|-1.6416120911444|-1.7104579072092|-1.8090643497412|-1.9034048453641|-2.0444498178773|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|0.6216861807993|-3.2702245123214|-3.2702245123214|-3.2702245123214|-3.2702245123214|-3.2702245123214|-3.2702245123214|-3.6514716454155|-3.6845386420145|-3.6845386420145|-3.6845386420145|-4.4442651475419|-5.2186279390641|-7.3118088879395|-7.8964544311948|-9.1974383982718|6.3689451080551|5.9854943335046|5.5614746338042|5.5614746338042|5.3283052450985|5.1791131790268|5.1791131790268|5.1791131790268|5.1791131790268|5.1791131790268|5.1791131790268|4.5679034718527|-6.2081432906343|-6.2081432906343||-6.2081432906343|-6.4946037495085|-6.8640042636073|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7753090088798|5.7581210870692|5.6023566214187|5.5459518927052|5.3688355306469|5.3420394106797|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099||5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099||5.1032495776099|5.1032495776099|5.1032495776099|5.1032495776099|4.5491660214444||1.4679623750602|-2.6564306122556|-2.7807562795496|-2.9361180693149|-3.0209644801352|-3.2738494085971|-4.1359437558059|-5.1266041566932|-5.282893530749|-5.4954371101577|-5.5893746357184|-5.8565274058692|-6.257252673188|-6.4302806102337|-6.7880895097059|-6.9223218448738|-7.1125798498899|-7.3695331453516|-7.6917036770929|-8.3685593339193|-9.4128438866125|||-10.564271122878|-11.635301226449|-12.130890548309|-12.303767138146|-12.798629793219|-12.892922490495|-13.114357941303|-13.571508505778|-13.757232298273|-14.446924330811|-14.746583013645|-14.935091951282|-15.177880422706|-15.386533569886|-15.762815130633|-16.329401773781|-16.329401773781|-18.960738988394|15.490334452682|15.490334452682|15.490334452682|15.490334452682|15.490334452682|15.490334452682|15.490334452682|15.490334452682|14.539261011606|12.560290394365|-13.703345663092|-13.703345663092|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-14.016108380014|-14.540120242099|-14.93346704163|-15.042741231541|-15.264156637832|-15.287951745639|-15.547724341959|-15.736360125642|-16.029288933123|-16.115876857269|-16.339862814466|-16.439954199074||-16.439954199074|-16.461060168212|-16.503582118169|-16.503582118169|-16.503582118169|-16.503582118169|-16.564447238306|-16.564447238306|||-16.564447238306|-16.571608148526|-16.86289769909|||-16.96433079796|-17.008308421475|-17.008308421475||-17.008308421475|-17.008308421475
05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE||87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|87.601617282239|86.036235219469|85.792484899616|85.680541405254|82.872827513542|82.280918103154|81.959912597797|81.943167986232|81.943167986232|81.943167986232|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|80.682042402185|79.801648401438|79.801648401438|79.801648401438|79.801648401438|79.801648401438|78.694052033092|78.141169976818|77.991595230493|77.991595230493|77.991595230493|77.991595230493|77.991595230493|77.991595230493|77.991595230493|77.991595230493|77.991595230493|77.991595230493|77.991595230493|77.991595230493|77.243368536334|77.243368536334|77.243368536334|77.243368536334|76.532628384012|75.842917273197|-80.268790165287|-80.268790165287|-80.268790165287|-80.268790165287|-80.268790165287|-80.268790165287|-80.268790165287|-80.268790165287|-80.268790165287|-80.268790165287|-80.268790165287|-80.268790165287|-80.268790165287|-84.58087848701||81.107657734485|81.107657734485|81.107657734485|81.107657734485|81.107657734485|81.107657734485|81.107657734485|79.895176905097|79.668674398926|79.668674398926|79.668674398926|79.304085971544|79.235649163668|78.509605044728|77.740673509577|-81.886458638332|-81.886458638332|-81.886458638332|-81.886458638332|-81.886458638332|-81.886458638332|-81.886458638332|-81.886458638332|-81.886458638332|-81.886458638332|-81.886458638332|-81.886458638332|78.40087519057|78.40087519057|78.40087519057|77.829764113485|77.829764113485|77.829764113485|77.829764113485|77.829764113485|77.078625928097|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036||76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036|76.774640520036||-80.747377081183|-80.747377081183|-80.747377081183|-80.747377081183|-80.747377081183||-80.747377081183|-80.747377081183|-80.747377081183|-80.747377081183|-80.747377081183|-80.747377081183|-80.747377081183|-80.747377081183|-81.649308597012|-81.901458540409|-81.944949881731|78.567807649733|78.567807649733|78.567807649733|78.567807649733|78.567807649733|78.567807649733|78.567807649733|78.567807649733|78.567807649733|78.567807649733|||78.567807649733|78.352011653186|77.823344094225|77.739272283921|77.514748016341|76.843049384205|75.306723013021|74.591915543982|74.267669057783|74.267669057783|74.232968807151|73.661074214434|72.774526972743|71.682629049526|71.682629049526|70.566251159494|70.325231784745|70.325231784745|70.325231784745|69.55247735333|68.299422468869|67.364342647972|67.364342647972|66.79705191341|66.098581369607|66.098581369607|65.102865068878|64.682549326465|64.682549326465|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|63.979837942196|-66.262915602549|-66.262915602549|-66.262915602549|-66.262915602549|-66.262915602549|-66.262915602549|-66.262915602549|-66.262915602549|-66.906674883226|-66.906674883226|-66.906674883226|-66.906674883226|-66.906674883226|-66.906674883226|-66.906674883226|-66.906674883226|64.661894406032|64.661894406032|||64.661894406032|64.661894406032|64.661894406032|||64.661894406032|64.661894406032|64.661894406032|64.661894406032|64.661894406032|64.661894406032
05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP||-78.888717849867|-78.888717849867|-78.888717849867|-79.18746588828|-80.618125318034|-80.618125318034|-80.618125318034|-81.855094501687|-81.855094501687|-82.674807433377|-82.674807433377|-83.199782985328|-83.271979060303|-83.768866131186|-84.798743112748|-84.854157403515|-85.065730363579|-85.304604285111|-85.304604285111|-85.844004676463|-86.221116646266|-87.117910182184|-87.269899354716|-87.454935664857|-87.454935664857|-87.454935664857|-88.333266173165|-89.32748506192|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|84.526694243474|82.996327869674|82.833644840593|82.833644840593|82.833644840593|82.833644840593|82.431660466571|82.431660466571|81.574061505418|81.384807159911|81.384807159911|81.384807159911|81.384807159911|81.384807159911|81.384807159911|81.384807159911|81.384807159911|81.384807159911|80.766452738986|80.657169709984|79.502411297498|78.791565395657|78.190628980336|78.006254592138|76.990280167479|76.977509035764|76.977509035764|76.419454484182|-77.879059722731|-77.879059722731|-77.879059722731|-77.879059722731|-77.879059722731|-77.879059722731|-77.879059722731|-77.879059722731|-77.879059722731|-77.879059722731|-77.879059722731|74.099037108348||74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|74.099037108348|73.111228852505|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.260577265284|-78.528752235134|-78.528752235134|-78.528752235134|-78.528752235134|74.586875543021|74.586875543021|74.586875543021|74.586875543021|74.586875543021|74.586875543021|74.586875543021|74.586875543021|73.319032023528|73.319032023528||73.319032023528|73.319032023528|73.319032023528|73.319032023528|73.171149914109|73.062386080781||71.913763837858|71.165290440501|70.13921185487|70.090623100519|70.090623100519||70.090623100519|70.090623100519|69.413612282324|-74.593448660791|-74.593448660791|-74.593448660791|-74.593448660791|-74.593448660791|-74.593448660791|-75.048275018202|-75.514747646635|71.639769633757|71.639769633757|71.639769633757|71.639769633757|71.639769633757|71.639769633757|71.639769633757|71.639769633757|71.639769633757|71.639769633757|||71.639769633757|71.639769633757|70.799744800448|70.110826708342|69.86203238861|69.141150658839|68.753422098323|68.753422098323|68.753422098323|68.753422098323|68.753422098323|68.537132189191|67.877895557227|67.877895557227|67.877895557227|67.342103122939|64.902337311891|64.141490140654|60.723878400301|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-64.406102744901|-65.140112762278|-65.339015621417|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-66.683445798223|-66.683445798223|-67.853828071295|-68.193141114644|-68.742379440126|65.041855477989|65.041855477989|65.041855477989|65.041855477989|65.041855477989|||65.041855477989|64.674278947711|64.55154936478|||64.55154936478|64.55154936478|64.55154936478|64.55154936478|64.55154936478|64.55154936478
05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL||-4069.8624482624|-4069.8624482624|-4097.6249425138|-4129.5832694598|-4135.092521622|-4146.7694684689|-4153.8126720728|-4153.8126720728|-4153.8126720728|-4153.8126720728|-4153.8126720728|-4153.8126720728|-4153.8126720728|-4153.8126720728|-4153.8126720728|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754||-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|||-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754||-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4155.3224004754|-4157.0248894171|-4165.4893414849|-4165.4893414849|-4165.4893414849|-4165.4893414849|-4165.4893414849|-4165.4893414849|-4165.4893414849|-4165.4893414849|-4165.4893414849|-4165.4893414849|-4176.0992683166|-4176.5422061955|-4176.5422061955|-4176.5422061955|-4181.8972483794|||-4181.8972483794|-4181.8972483794|-4181.8972483794|-4181.8972483794|-4190.6546617001|-4190.6546617001||-4190.6546617001|-4191.8385130001||-4202.0427922224|-4203.3808802471|-4217.3877292538|-4217.3877292538|-4217.3877292538||-4217.3877292538|-4217.3877292538|-4227.0974769487|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867||-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867||-4240.7578793867||-4240.7578793867||-4240.7578793867|-4240.7578793867||-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867||-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4240.7578793867|-4245.7031946124|-4245.7031946124|-4245.7031946124|-4245.7031946124|-4245.7031946124|-4280.7813273472|-4302.2514778425|-4302.2514778425|-4302.2514778425|-4316.112935608|-4316.112935608|-4317.9032617866|-4333.2258464296|||-4346.6139078216|-4346.6139078216|-4346.6139078216|-4346.6139078216|-4346.6139078216|-4372.1159355823|-4372.1159355823|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4240.8600851178|4227.6223167975|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4202.6708213696|4165.1898015218|4153.5442239131|4105.0491376813|4082.2768196459|4058.0853551621|4054.3029076075|4054.3029076075|4043.1106654587|4043.1106654587|4043.1106654587|4043.1106654587|4003.7168709367|4003.7168709367|3988.5743010408|3976.1936678231|||3965.7707420257|3944.0379531181|3944.0379531181|||3926.7088367979|3913.5911565406|3913.5911565406|3905.6680944946|3905.6680944946|-4023.2001688395
05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP||-1.009286263091|-1.009286263091|-1.009286263091|-1.009286263091|-1.009286263091|-1.009286263091|-1.009286263091|-1.009286263091|-1.009286263091|-1.1002625188371|-1.1212916828019|-1.1670741115259|-1.1975350356701|-1.1975350356701|-1.1975350356701|-1.1975350356701|-1.1975350356701|-1.1975350356701|-1.2227889571591|-1.2647932507378|-1.2654925196018|-1.3301028210417|-1.3642611827103|-1.3642611827103|-1.3642611827103|-1.3642611827103|-1.3642611827103|-1.3771235043967|-1.4104150727021|-1.4394611732416|-1.4404643573207|-1.4404643573207|-1.4864047807502|-1.5443386879285|-1.6075430012102|1.3151689210282|1.3151689210282|1.3151689210282|1.3151689210282|1.3151689210282|1.3151689210282|1.3151689210282|1.3151689210282|1.3151689210282|1.3151689210282|1.3151689210282|1.293687731993|-1.6524719841541|-1.6524719841541|-1.692135546744|-1.7689282873605|-1.8486276199463|-1.8486276199463|-1.8791417667207|-1.9453241636286|-1.9881935174741|-2.0047150381712|-2.0187389197513|-2.0472098724229|-2.0896775939048|-2.1306974002588|-2.158385966538|-2.2145954550622|-2.3386616178484|-2.4621796418264|-2.5191706354325|-2.5191706354325|-2.5191706354325|-2.5191706354325|-2.5191706354325|-2.5191706354325|-2.5191706354325|-2.5356352747247|-2.5356352747247|-2.5356352747247|-2.5356352747247|-2.5855037019148|-2.5855037019148|-2.5855037019148|-2.6186706937568|-2.6649674085794|-2.7747668132985|-2.7747668132985|-2.7747668132985|-2.7747668132985|2.2634431173208||2.2634431173208|2.2634431173208|2.2634431173208|2.1606033433148|2.0782260484904|1.9664734411472|1.9458592785987|1.8899548731019|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3625810745618|-2.3684828358988|-2.3684828358988|-2.3893393326499|-2.3893393326499|-2.3893393326499|-2.4042659058281|-2.4074621613499|-2.4272913199526|-2.4518792741676|-2.4709990295829|-2.4709990295829|-2.5927767525185|2.0752245122665|2.0752245122665|2.0752245122665|2.0752245122665|2.0752245122665|2.0752245122665|2.0752245122665|2.0646939337777|1.9488819771924|-2.431887318815|-2.431887318815|-2.431887318815|-2.431887318815|-2.431887318815|-2.431887318815|-2.431887318815||-2.431887318815|-2.431887318815|-2.431887318815|-2.431887318815|-2.431887318815|-2.431887318815||-2.431887318815|-2.431887318815|-2.431887318815|-2.431887318815|-2.431887318815||-2.431887318815|-2.5118804256302|-2.5118804256302|-2.5118804256302|-2.6446448807564|-2.7083621353991|-2.7083621353991|-2.7083621353991|-2.7083621353991|-2.7284022736425|-2.8390477101655|-2.8390477101655|-2.8390477101655|-2.9327196987306|1.9830831963566|1.9830831963566|1.9830831963566|1.9830831963566|1.9830831963566|1.9830831963566|1.9830831963566|||1.9830831963566|1.7938702723215|1.6098442352233|-2.5353590735114|-2.5353590735114|-2.5353590735114|-2.5353590735114|-2.5353590735114|-2.5353590735114|-2.5353590735114|-2.5610656283869|-2.6531284410174|-2.7393872024073|-2.7393872024073|-2.7393872024073|-2.7393872024073|-2.7393872024073|-2.8067635166925|-2.9742372221728|-3.2510413336511|2.0865985934943|2.0865985934943|2.0865985934943|2.0865985934943|1.4673317941261|-1.6862653688092|-1.6862653688092|-1.6862653688092|-1.6862653688092|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.8112004030459|-1.8548337473597|-1.8967054869052|-1.8967054869052|-1.8967054869052|-1.8967054869052|-2.0055616857074|-2.1446240810842|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|||1.6698537525949|1.6698537525949|1.6698537525949|||1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949
05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP||-31.140702691317|-31.303026876626|-31.303026876626|-31.518353719331|-31.518353719331|-31.518353719331|-31.518353719331|-31.753524179342|-31.753524179342|-31.756693702144|-31.959238416657|-31.959238416657|-31.959238416657|-31.959238416657|-32.317234939324|-32.317234939324|-32.317234939324|-32.319149381571|-32.462943163903|30.141525403838|30.141525403838|30.141525403838|30.141525403838|30.141525403838|30.141525403838|30.141525403838|30.141525403838|30.141525403838|30.141525403838|30.085028798691|30.072254983708|30.012274967353|30.012274967353|30.012274967353|30.012274967353|30.012274967353|30.012274967353|30.012274967353|30.012274967353|30.012274967353|30.012274967353|29.969928724863|29.969928724863|29.969928724863|29.969928724863|29.969928724863|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.781762686796|29.565847917207|29.562052881064|-32.293243009901|-32.293243009901|-32.293243009901|-32.293243009901|-32.293243009901|-32.293243009901|-32.293243009901|-32.293243009901|-32.293243009901|-32.293243009901|-32.907955499159||-32.907955499159|-32.907955499159|-32.907955499159|-32.907955499159|-32.907955499159|-33.408839168004|-33.459821213011|-33.697023061386|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-33.879816440331|-34.563683513786|-35.367981173358|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694||33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694||33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694||33.203680574694|33.203680574694|33.203680574694|33.203680574694|33.203680574694|32.523534310966|32.292814587123|32.247378754527|32.247378754527|32.247378754527|32.247378754527|32.247378754527|32.247378754527|32.247378754527|32.247378754527|32.247378754527|32.247378754527|31.969308879541|30.885341673612|30.524189008017|30.524189008017|||30.384801432845|30.384801432845|30.247000320485|30.043889584067|29.757096994721|29.488443945076|29.22684087106|29.22684087106|29.22684087106|29.052045073204|29.035857111943|29.035857111943|29.032537186013|29.032537186013|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.356694887043|27.950549558799|27.950549558799|26.75338750857|-30.337901899352|-30.665405437486|27.834851449922|27.834851449922|27.834851449922|27.834851449922|27.834851449922|27.834851449922|27.834851449922|27.834851449922|27.834851449922|27.834851449922|||27.834851449922|27.710945017023|27.664939119731|||27.552710535697|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123
05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP||-1081.8810681609|-1081.8810681609|-1081.8810681609|-1081.8810681609|-1081.8810681609|-1081.8810681609|-1081.8810681609|-1088.0692199518|-1088.0692199518|-1106.4102443908|-1120.2336048787|-1121.3624751589|-1121.3624751589|-1126.847194621|-1127.3487859591|-1127.3487859591|-1127.3487859591|-1127.3487859591|-1127.3487859591|-1132.2521069398|-1132.2521069398|-1132.2521069398|-1159.9467854887|-1180.6855768021|-1180.6855768021|-1180.6855768021|-1191.0950853356|-1197.7615993532|-1197.7615993532|-1197.7615993532|-1197.7615993532|-1201.9573326146|-1224.9525917941|1120.7826934685|1120.7826934685|1120.7826934685|1120.7826934685|1120.7826934685|1120.7826934685|1120.7826934685|1120.7826934685|1120.7826934685|1120.7826934685|1120.7826934685|1112.0918816317|-1216.7099433852|-1216.7099433852|-1216.7099433852|-1216.7099433852|-1216.7099433852|-1216.7099433852|-1216.7099433852|-1216.7099433852|-1230.1221593169|-1232.1996127232|-1232.1996127232|-1232.1996127232|-1232.1996127232|-1232.1996127232|-1240.7773474702|-1261.6414971891|-1261.8988161728|-1261.8988161728|-1261.8988161728|-1261.8988161728|-1261.8988161728|-1261.8988161728|-1261.8988161728|-1278.4431290808|-1292.1500168138|-1292.1500168138|-1292.1500168138|-1292.1500168138|-1292.1500168138|-1292.1500168138|-1292.1500168138|-1292.1500168138|-1292.1500168138|-1292.1500168138|-1292.1500168138|-1292.1500168138|-1292.1500168138|-1319.8333520154|-1328.7078419943|-1328.7078419943|-1372.5732730347||-1372.5732730347|-1372.5732730347|-1372.5732730347|-1372.5732730347|-1387.081414483|-1418.8682383145|-1434.0595534747|-1434.0595534747|-1441.5106149719|-1453.8717375586|-1453.8717375586|-1453.8717375586|-1453.8717375586|-1453.8717375586|-1453.8717375586|-1453.8717375586|-1455.9983018972|-1455.9983018972|-1455.9983018972|-1455.9983018972|-1455.9983018972|-1455.9983018972|-1462.2695085151|-1462.2695085151|-1470.5216761279|-1472.468529031|-1494.5205878122|1401.3558595039|1401.3558595039|1401.3558595039|1401.3558595039|1401.3558595039|1401.3558595039|1401.3558595039|1401.3558595039|1401.3558595039|1401.3558595039|1401.3558595039|1401.3558595039|1401.2842883377|1366.7139833808|1366.7139833808|1366.7139833808|1366.7139833808|1366.7139833808|1366.7139833808|1366.7139833808|1363.4599815342|1358.0617055978|1358.0617055978|1331.9574506642|1323.730500738||1312.14500082|1311.3833342444|1288.0925936049|1265.3251040055|1263.9167822283|1247.1297580315||1228.0330644794|1217.3327904309|1217.3327904309|1217.3327904309|1217.3327904309||1217.3327904309|1217.3327904309|1179.1475449233|1153.4412432851|-1252.8039002807|-1252.8039002807|-1252.8039002807|-1252.8039002807|-1259.0043336452|-1276.7825929391|-1293.2028810434|-1320.5587567149|-1323.3288843826|-1323.3288843826|-1323.3288843826|-1338.7282364645|-1338.7282364645|-1338.7282364645|-1350.4758182939|-1360.6397981043|-1380.8242137754|||-1380.8242137754|-1380.8242137754|-1380.8242137754|-1380.8242137754|-1380.8242137754|-1380.8242137754|-1380.8242137754|-1381.138015306|-1393.8494016123|-1393.8494016123|-1395.1809407762|-1395.1809407762|-1395.1809407762|-1395.1809407762|-1395.1809407762|-1395.1809407762|-1395.1809407762|-1409.9788230846|1304.1942396529|1304.1942396529|1304.1942396529|1304.1942396529|1304.1942396529|1304.1942396529|1300.6431337681|1300.6431337681|1300.6431337681|1300.6431337681|1300.6431337681|1300.6431337681|1274.7221974823|1274.7221974823|1274.7221974823|1274.7221974823|1272.3579972025|1251.6199968917|1235.7847991315|1235.7847991315|1235.7847991315|1235.7847991315|1235.7847991315|1235.7847991315|1235.7847991315|1228.6497768128|1223.8330853475|1215.6184809442|1215.6184809442|1215.6184809442|1215.6184809442|1180.9094232714|1167.0104703015|1146.4560781128|1137.9511979031|1123.7235532257|1116.9239413246|1116.9239413246|1116.9239413246|1110.5130985056|1110.5130985056|1110.5130985056|1110.5130985056|1110.5130985056|||1110.5130985056|1110.5130985056|1104.7168428011|||1104.7168428011|1104.7168428011|1104.7168428011|1104.7168428011|1098.2126852631|1098.2126852631
05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP||-2249.2312519685|-2249.2312519685|-2249.2312519685|-2249.2312519685|-2249.2312519685|-2249.2312519685|-2249.2312519685|-2282.6697557868|-2282.6697557868|-2282.6697557868|-2302.4108397631|-2308.5120441812|-2349.457826868|-2388.2864742978|-2393.6870053059|-2393.6870053059|-2402.643354329|-2402.643354329|-2402.643354329|-2430.4370603656|-2450.4856226284|-2461.6506918094|-2495.1674353438|-2514.9082614931|-2515.9361253001|-2515.9361253001|-2518.4686218108|-2518.4686218108|-2518.4686218108|-2547.5872727172|-2547.5872727172|-2547.5872727172|-2617.8747474635|-2623.5067024288|-2623.5067024288|-2623.5067024288|-2623.5067024288|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|2454.9089951283|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2648.1805439289|-2667.9783821432|-2709.4204246035|-2725.7006885866|-2725.7006885866|-2725.7006885866|-2725.7006885866|-2725.7006885866|-2750.1949467828|-2750.1949467828|-2750.1949467828|-2750.1949467828|-2750.1949467828|-2750.1949467828|-2750.1949467828|-2750.1949467828|-2750.1949467828|-2750.1949467828|2634.6975965644||2634.6975965644|2600.7751072938|2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2583.2561301456|2560.5623668284|-2739.4657453186|-2739.4657453186|-2739.4657453186|-2739.4657453186|-2739.4657453186|-2739.4657453186|-2739.4657453186|-2739.4657453186|-2739.4657453186|-2739.4657453186|-2769.6841614651|-2784.093512739|-2814.27056971|-2888.0784107889|-2898.8289366685|-2898.8289366685|-2898.8289366685|-2898.8289366685|-2898.8289366685|-2898.8289366685|-2898.8289366685|-2958.6988185206|-2977.7209094673|-3030.5232327415|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522||2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522||2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522||2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|2828.8918401522|||2828.8918401522|2828.8918401522|2828.8918401522|2810.3911606817|2810.3911606817|2754.8790674242|2740.2439680295|2740.2439680295|2740.2439680295|2740.2439680295|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2656.521371916|2621.69041324|2569.1004591556|2513.1671768395|2487.5829343698|2487.5829343698|2485.6477048553|2435.7196720615|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2665.2972424142|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|||2472.8040614838|2472.8040614838|2472.8040614838|||2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838
05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP||-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|-125.10224611601|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.2864909046|120.14054646681|119.41172033096|118.51301919911|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|118.32989599589|116.56655102177|-121.49673063089|-121.49673063089|-121.49673063089|-121.49673063089|-121.49673063089|-121.49673063089|-121.49673063089|-121.49673063089|-121.49673063089|-121.49673063089|-121.49673063089|-121.49673063089|-121.49673063089|-121.49673063089|-121.57414311093|-121.96015875783||-123.21128360923|117.26295428987|117.26295428987|117.26295428987|117.26295428987|117.26295428987|117.26295428987|117.26295428987|117.26295428987|117.26295428987|117.26295428987|117.26295428987|116.93162657689|116.93162657689|116.93162657689|116.23514140393|115.10017549581|115.10017549581|114.18056846866|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-119.4754463014|-120.53939011991|-120.76598520742|-121.89553971275|-123.01726770384|-123.19696309813|-123.69662388439|-124.11847208468|-124.57607924638|-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716||-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716|-124.61657699716||-124.61657699716|-124.61657699716|-125.8961964092|-126.59577395754|-126.69530346478||-127.43922522427|-127.75620618007|-127.75620618007|-127.75620618007|-127.75620618007|-127.75620618007|-127.75620618007|-127.75620618007|-127.75620618007|-127.75620618007|-127.75620618007|-127.75620618007|-127.75620618007|-129.08050208795|-129.08050208795||||-129.41166788458|-129.41296541823|-129.65885165149|||125.12350036906|124.81500108823|124.43889086097|123.83443340659|123.83443340659|123.03766786681|123.03766786681|123.03766786681|123.03766786681|123.03766786681|123.03766786681|123.03766786681|123.03766786681|123.03766786681|121.91963198038|121.67736395036|121.33040277864|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|121.1399841005|120.76664730513|120.66294178923|120.21968371731|120.21968371731|120.13298529897|119.45944820786|119.45944820786|119.45944820786|119.45944820786|119.45944820786|119.45944820786|119.45944820786|119.45944820786|119.45944820786|119.45944820786|119.45944820786|119.45944820786|119.45944820786|||119.45944820786|119.45944820786|119.45944820786|||119.45944820786|119.45944820786|-123.2522728277|-123.2522728277|-123.2522728277|-123.2522728277
05187|985791|/equities/investis-holding-sa|CHALL||-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.62331624455|-110.6370180495|-110.88879090519|-110.88879090519|-110.88879090519|-110.88879090519|-110.88879090519|-110.88879090519|-110.88879090519|-110.88879090519|-110.88879090519|-110.88879090519|-111.01395713718|-111.01395713718|-111.01395713718|-111.01395713718|109.57119471889|109.57119471889|109.57119471889|109.57119471889|109.57119471889|108.41243857654|108.22525965984|108.22525965984|108.22525965984|108.22525965984|108.22525965984|108.2092997196|108.2092997196|108.2092997196|108.2092997196|108.2092997196|108.2092997196|108.2092997196|108.2092997196|108.2092997196|108.2092997196|108.12259224642|108.12259224642|107.91399138492|107.68221264991|106.67468072212|106.63853413569|106.37143326121|106.37143326121|106.37143326121|106.37143326121|106.37143326121|106.37143326121|106.37143326121|106.37143326121|106.37143326121|105.86557823203|105.86557823203|105.86557823203|105.86557823203||105.86557823203|105.86557823203|105.65619803559|103.78466448398|102.73296053776|101.97594038102|101.97594038102|101.97594038102|101.7510448678|101.50116096422|100.97351218246|100.83168020274|100.66565457128|100.66565457128|99.989616190311|99.544017989235|99.243353321372|99.103725912636|98.809695458484|98.677439398316|98.601777034958|98.601777034958|97.724196705509|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|97.614053744965|-98.644377602848|-98.644377602848|-98.771531941396|-99.168368315147|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485||96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485||96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485||96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.61116096485|96.602760906086|96.602760906086|96.602760906086|96.297512287416|95.841677606677|95.730466039798|95.730466039798|95.289408321536|||94.13181410425|94.13181410425|94.13181410425|94.13181410425|93.722176249111|-96.077687541508|-96.077687541508|-96.077687541508|-96.077687541508|-96.077687541508|-96.077687541508|-96.077687541508|-96.077687541508|-96.077687541508|-96.077687541508|-96.077687541508|-96.077687541508|-96.186320931672|-96.262579236824|-96.747308398175|-96.874789821757|-97.260880377175|-97.634312208362|-97.8840382453|-97.8840382453|-97.8840382453|-97.8840382453|-97.8840382453|-97.8840382453|-98.660038934394|-99.153135212169|-99.153135212169|-99.325705536986|96.615874814039|96.615874814039|96.615874814039|96.615874814039|96.615874814039|96.615874814039|96.615874814039|96.006528164552|95.918279347823|95.918279347823|95.918279347823|95.719179445723|95.719179445723|95.719179445723|95.099082847678|94.83231766604|93.591465344943|-97.51173456718|-97.51173456718|-97.51173456718|-97.51173456718|-97.51173456718|-97.546372928106|-97.665636577891|-97.665636577891|94.564974446346|94.564974446346|94.564974446346|94.564974446346|||94.564974446346|94.564974446346|94.564974446346|||94.564974446346|93.805309516806|93.805309516806|93.805309516806|93.372568588145|92.344239620747
05188|955645|/equities/ivf-hartmann-holding-ag|CHALL||144.81733825876|144.68807192439|144.68807192439|143.70749620296|143.70749620296|141.78610689217|139.57544060762|139.57544060762|139.32463131782|139.32463131782|139.32463131782|139.32463131782|138.02736813091|137.63255324804|137.63255324804|137.20283694227|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209||136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|136.92287387209|132.58097096899|132.1710446881|132.1710446881|132.1710446881|132.1710446881|132.1710446881|132.1710446881|132.1710446881|132.1710446881|132.1710446881||132.1710446881|132.1710446881|132.1710446881|132.1710446881|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993|131.27265680993||128.69184089992|128.13998003341|128.13998003341|128.13998003341|128.13998003341|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-134.96172164431|-135.56857960479|-136.0229377837|-136.0229377837|-136.24770864855|-136.49745405394|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-136.83329200399|-137.56579259751|-137.56579259751|-138.29532510835||-141.88369456483|130.69449021696|130.69449021696|130.69449021696|130.69449021696|130.69449021696||130.69449021696|130.69449021696|130.69449021696|130.69449021696|130.69449021696||130.69449021696|130.69449021696|130.69449021696|130.69449021696|130.69449021696|130.69449021696|129.99387801885|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|||129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|129.08982465646|127.49495837649|127.49495837649|127.49495837649|126.49439819609|123.77155355122|122.19061505691|118.71179450767|118.55480645531|118.55480645531|118.55480645531|118.55480645531|118.55480645531|118.55480645531|118.55480645531|117.22756272812|112.75284747569|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696||-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.34000785511|-113.50193247501|-113.50193247501|-113.50193247501|-113.50193247501|-113.50193247501|-113.50193247501|-113.50193247501||-113.50193247501||-113.50193247501|-113.50193247501|-113.50193247501|-114.66881386113|104.43068233093|104.43068233093|||104.43068233093|104.43068233093|104.43068233093|||-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514
05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE||54.779367773742|54.43596494751|53.414404954698|53.316006649629|53.231118296138|52.020132593039|-55.955963197718|-55.955963197718|-55.955963197718|52.742891714259|52.742891714259|52.742891714259|52.742891714259|52.742891714259|52.742891714259|52.742891714259|52.742891714259|52.742891714259|52.187603452948|52.187603452948|52.187603452948|52.187603452948|52.187603452948|52.187603452948|52.187603452948|52.187603452948|52.187603452948|52.187603452948|52.187603452948|52.187603452948|51.868447704611|50.866054344506|50.794916974951|50.794916974951|50.794916974951|50.429906910712|50.402120451193|49.494577889156|49.001082343467|49.001082343467|48.582314087956|48.494793125886|48.37754906206|48.210677847802|48.210677847802|48.037421899305|47.199326888424|47.199326888424|47.199326888424|47.199326888424|47.199326888424|47.199326888424|-49.461376546447|-49.461376546447|-49.461376546447|-49.461376546447|-49.461376546447|-49.461376546447|-49.461376546447|-49.461376546447|-49.48986304979|-49.870510851656|-49.870510851656|-51.197233397998|47.658852855694|47.658852855694|47.658852855694|47.658852855694|47.658852855694|47.629834802429|47.388341312756|47.388341312756|47.388341312756|47.388341312756|47.388341312756|47.107047166151|46.280607741985|-49.643696681707|-49.643696681707|-49.643696681707|-49.643696681707|-49.643696681707|-49.643696681707|-49.643696681707|-49.643696681707|-51.004105983011||-51.582891459327|-51.582891459327|-51.582891459327|-51.582891459327|-51.582891459327|-53.790099750437|-53.790099750437|-53.790099750437|-53.790099750437|-53.790099750437|-53.790099750437|-53.790099750437|-53.790099750437|-53.790099750437|-53.790099750437|-53.790099750437|-53.790099750437|-53.790099750437|-53.790099750437|-53.790099750437|-53.790099750437|-53.790099750437|-53.790099750437|-53.790099750437|-54.046776915565|-54.451973333376|-54.455133628535|-54.455133628535|-54.455133628535|-54.455133628535|-54.455133628535|-54.455133628535|-54.455133628535|-54.455133628535|-54.674615086806|-54.674615086806|-54.674615086806|-54.674615086806|-55.385128433718|-56.414586843399|52.080700807047|52.080700807047|52.080700807047|52.080700807047|52.080700807047|52.080700807047|52.080700807047|52.080700807047|52.080700807047|51.673544984314|51.673544984314|51.673544984314||51.673544984314|51.673544984314|51.34394042277|50.739930971724|50.587702071515|50.336335592631||49.970785459329|49.970785459329|48.987537525814|48.832821685651|-51.723141010033||-51.723141010033|-51.723141010033|-51.723141010033|-51.723141010033|-51.723141010033|-51.723141010033|-51.723141010033|-51.723141010033|-51.723141010033|-51.723141010033|-51.865713869451|-53.138570771083|50.495136993011|50.495136993011|50.495136993011|50.495136993011|50.495136993011|50.495136993011|50.495136993011|49.925727029004|49.925727029004|||49.701918437921|49.581020384853|49.407800707359|49.255334890705|49.133705603659|48.371780822561|48.371780822561|48.371780822561|48.371780822561|48.371780822561|48.371780822561|48.310869267567|47.688742164091|47.151380224709|46.683757432836|45.738753388167|45.738753388167|45.738753388167|45.738753388167|45.738753388167|45.738753388167|45.738753388167|45.738753388167|45.738753388167|45.738753388167|45.738753388167|45.738753388167|45.738753388167|45.738753388167|45.738753388167|45.542848481098|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|||-48.468881330213|-48.468881330213|-48.468881330213|||-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213|-48.468881330213
05190|949717|/equities/jungfraubahn-holding-ag|CHALL||-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-171.69264624479|-174.11404951813|-176.00449370016|-176.36054991207|-177.32283018388|-180.31425813345|-181.46028511953|-182.04476412614|-182.16883853433|-182.16883853433|-183.22093628245|-184.23806636081|-184.23806636081|-184.23806636081|-184.23806636081|-184.23806636081|-184.23806636081|-184.23806636081|-184.23806636081|-184.23806636081|-186.197847443|-187.64204457642|-189.07166343708|-189.07166343708|-190.79772639149|-190.79772639149|-190.79772639149|-190.79772639149|-190.79772639149|-190.79772639149|-190.79772639149|-190.79772639149|-190.79772639149|-190.79772639149|-190.79772639149|-191.44191397421|-191.60236441933|-191.60236441933|-191.93595978775|-195.73995735423|-198.06661724797|-202.37401712991|-208.63779426788|194.40982014009|194.40982014009|194.40982014009|194.40982014009|194.40982014009|194.01091126677|192.66071504358|192.66071504358|192.66071504358|192.4841278262|-200.85487114998|-200.85487114998|-200.85487114998|-200.85487114998|-200.85487114998|-200.85487114998|-200.85487114998|-200.85487114998|-200.85487114998|-200.85487114998|194.3186729208||194.3186729208|193.992969912|193.59687440006|193.59687440006|193.54578107004|193.54578107004|193.54578107004|193.35147865423|193.35147865423|193.35147865423|192.47386517137|190.70429616073|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-197.91138711274|-199.47932206592|-200.71035768147|-202.48929258581|-202.78810422946|-202.93210840472|-202.93210840472|-202.93210840472|-202.93210840472|-202.93210840472|-202.93210840472|-202.93210840472|-202.93210840472|-205.33567566616|192.19938161827|192.19938161827|192.19938161827|192.19938161827|192.19938161827||192.19938161827|192.19938161827|192.19938161827|192.19938161827|192.19938161827|192.19938161827||192.19938161827|192.19938161827|192.19938161827|192.19938161827|192.19938161827||192.19938161827|192.19938161827|190.66341785771|190.66341785771|190.66341785771|187.59824206412|185.3924881306|180.92499376301|178.43263792253|178.43263792253|178.43263792253|178.43263792253|178.43263792253|178.43263792253|176.94696497853|176.94696497853|176.94696497853|174.00774123862|173.31970858789|172.51533411822|172.51533411822|||172.51533411822|172.51533411822|170.72815512375|168.95327192124|168.95327192124|166.68279119444|166.68279119444|166.68279119444|166.68279119444|166.26365111526|166.26365111526|166.26365111526|166.26365111526|165.77908252961|165.77908252961|165.77908252961|165.65453936531|162.61615485035|162.19572235569|161.41746962318|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.28803196997|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|157.92124669089|157.92124669089|157.92124669089|157.92124669089|157.92124669089|157.92124669089|156.96806035587|156.89784246626|155.29759985808|153.18998035557|153.18998035557|153.18998035557|||153.18998035557|153.18998035557|153.18998035557|||153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557
05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP||252.48783145105|-273.03012708163|-273.03012708163|-273.03012708163|-273.03012708163|-273.03012708163|-273.03012708163|-273.03012708163|-273.03012708163|-273.03012708163|-274.17236342404|-276.58040380448|-277.2560042272|-278.09792098691|-278.09792098691|-278.09792098691|-278.09792098691|-278.09792098691|-278.09792098691|-279.6921344299|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.89935836323|260.6937315147|260.49303501634|257.67918560821|257.67918560821|257.67918560821|257.67918560821|257.67918560821|257.67918560821|257.67918560821|257.67918560821|257.67131734246|256.66829301538|256.66829301538|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|255.36172996051|254.2074777339|251.39719748211|245.96910831346|241.24345368162|238.84569473266|238.84569473266|238.84569473266|238.84569473266|238.84569473266|238.84569473266|238.84569473266|238.84569473266|238.84569473266|238.84569473266|238.84569473266|238.84569473266|238.84569473266|238.84569473266|238.84569473266|238.84569473266|238.84569473266|238.84569473266||238.84569473266|238.84569473266|-241.30811834703|-241.30811834703|-241.30811834703|-241.30811834703|-241.30811834703|-241.30811834703|-241.30811834703|-241.30811834703|-241.30811834703|-241.30811834703|-241.30811834703|-241.30811834703|-241.30811834703|-241.30811834703|-242.50075532937|-242.50075532937|-242.50075532937|-242.50075532937|-242.50075532937|-242.50075532937|-242.50075532937|-242.50075532937|-244.08117941898|-244.08117941898|-247.22908824331|-250.3378758259|-252.48652869545|-254.42947632827|-254.58830703142|-254.68145225713|-255.95161361903|-256.47401513226|238.40498487789|238.40498487789|238.40498487789|238.40498487789|238.40498487789|238.40498487789|238.40498487789|238.40498487789|238.40498487789|238.40498487789|238.40498487789|238.40498487789|238.40498487789|237.19133935542|237.19133935542|236.24037706158|-257.60756584468|-257.60756584468||-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468||-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468||-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468|-257.60756584468|-258.95687141318|-258.95687141318|-260.45207934798|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|||-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|-261.86986860572|241.03883766846|241.03883766846|241.03883766846|241.03883766846|239.43204185385|232.86893539316|227.44004369526|227.44004369526|223.73573363986|223.73573363986|223.73573363986|223.73573363986|223.73573363986|223.73573363986|223.73573363986|223.73573363986|223.73573363986|223.73573363986|223.73573363986|222.59525959984|222.57806622205|218.34946447167|218.34946447167|217.86051607963|215.17835119959|213.84055703653|213.84055703653|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|206.91299050347|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|||204.99264598074|204.99264598074|204.99264598074|||204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.71005676635|204.71005676635
05192|1081717|/equities/klingelnberg|CHALL||12.588983731436|12.493315013434|12.448127782108|12.075697249573|-13.128124386629|-13.128124386629|-13.128124386629|-13.48958265181|-13.713425497165|-13.789917261458|-14.138786813183|-14.138786813183|-14.354207538414|-14.410230396907|-14.52247879099|-14.919420794107|-15.049593700128|-15.049593700128|-15.068993106106|-15.223880889922|-15.2754702486|-15.2754702486|-15.297494307149|-15.297494307149|-15.424993716995|-15.518098252028|-15.518098252028|-15.518098252028|-15.675664788054|-15.684071467504|-15.832301694138|-16.030335141535|-16.086525259336|-16.086525259336|14.859473387169|14.859473387169|14.859473387169|14.859473387169|14.859473387169|14.84328686372|14.84328686372|14.84328686372|14.84328686372|14.84328686372||14.84328686372|14.84328686372|14.84328686372|14.84328686372|14.84328686372|14.698095815883|-16.180436889936|-16.180436889936|-16.350484998811|-16.436650072854|-16.793500250491||||-16.821346435348||-16.821346435348|-16.821346435348|-16.821346435348|-16.821346435348|-16.821346435348|-16.821346435348|-16.821346435348|-16.88363704798|-16.88363704798|-16.88363704798|-16.962373628852|-17.051079196985|-17.051079196985|-17.051358662599|-17.051358662599|-17.051358662599|-17.051358662599|-17.085711671483|-17.085711671483|-17.085711671483|-17.137532967615|-17.137532967615|-17.137532967615|-17.48059227101|-17.482339906491||16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.808867530997|16.801518313283|16.75681323401|16.75681323401|16.715903805272|16.709337709763|16.504818596684|-17.495177730526|-17.495177730526|-17.495177730526|-17.495177730526|-17.495177730526|-17.495177730526|-17.495177730526|-17.499137825075|-17.499137825075|-17.499137825075|-17.499137825075|-17.499137825075|-17.499137825075|-17.499137825075|-17.562930153811|-17.76125286603|-17.76125286603|-17.76125286603|-17.76125286603|-17.76125286603|-17.76125286603|-17.76125286603|16.918458605437|16.918458605437||16.918458605437|16.918458605437|16.918458605437|16.918458605437|16.918458605437|16.918458605437||16.918458605437|16.918458605437|16.918458605437|16.918458605437|16.918458605437||16.918458605437|16.918458605437|16.812176016335|16.602675899072|16.602675899072|16.602675899072|16.573903003407|16.573903003407|16.573903003407|16.254337221464|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|||15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.897006738763|15.735563000685|15.720070106725|15.541091588509|15.541091588509|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.879636419605|-17.096761009725|-17.096761009725||-17.096761009725|-17.096761009725|-17.096761009725|-17.096761009725|||-17.096761009725|-17.096761009725|-17.096761009725|||-17.096761009725|-17.096761009725|-17.096761009725|-17.096761009725|-17.096761009725|-17.213067661427
05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP||-114.81075875786|-114.81075875786|-114.81075875786|-114.81075875786|-114.81075875786|-114.81075875786|-115.48308764889|-115.48308764889|-115.48308764889|-115.48308764889|-115.48308764889|-115.48308764889|-115.48308764889|-116.89231545609|-117.32836004865|-117.32836004865|-117.32836004865|-117.32836004865|-117.32836004865|-117.49788716316|-117.49788716316|-117.49788716316|-118.78653561274|-120.0081959166|-120.0081959166|-120.0081959166|-120.0081959166|-120.0081959166|-120.0081959166|-120.0081959166|-120.0081959166|-120.0081959166|-120.0081959166|-120.93132659217|-122.30147543241|-122.9166359878|-122.9166359878|-123.86292701037|-123.97743343613|-123.97743343613|-123.97743343613|-123.97743343613|-123.97743343613|-123.97743343613|-123.97743343613|-123.97743343613|-123.97743343613|-123.97743343613|-124.63048049368|-126.61164634931|-128.55355828469|-128.55355828469|-128.55355828469|-129.248400722|-129.39821946406|-129.81333719487|-129.81333719487|-129.81333719487|-129.81333719487|-131.61482012266|-132.74979911904|-134.46644397422|-134.96271383149|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-136.1446717804|-139.58741385471||-139.58741385471|-139.58741385471|-139.58741385471|-140.0749054698|-140.11656281991|-141.15173867061|-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.17099026889|-141.53444278737|-142.60493202232|-143.78326627968|-144.95917492176|-145.26574516589|-145.66018121397|-145.66018121397|-146.17337055052|-146.17337055052|-146.17337055052|-151.92596795653|-153.86218068439|-157.54687200474|-157.85208220931|-159.7245340927|-162.93837765671|-165.5537476961|-167.04860278679|-167.13178223055|-168.01308577238|-171.5367590871|-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652||-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652||-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652|-172.03132451652||-172.03132451652|-172.03132451652|-172.03132451652|-172.57925217548|-174.30125651609|-174.30125651609|-174.30125651609|-174.30125651609|-178.90139595945|171.22706614958|171.22706614958|171.22706614958|171.22706614958|171.22706614958|171.22706614958|170.5967433875|169.20750045171|168.59721882465|167.99690810975|165.29370813969|165.29370813969|||164.2152295709|163.15025643512|160.53361520948|159.75957330269|159.27730977317|158.05257200953|157.94523242789|157.94523242789|157.94523242789|157.94523242789|157.94523242789|157.7239099477|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-168.96525510362|-170.56138794743|-171.42376998093|-172.29789751407|-172.29789751407|-172.29789751407|-172.29789751407|-172.29789751407|-173.34183782637|-173.34183782637|-173.34183782637|-174.15759588943|-174.57234510652|-174.57234510652|-175.83594782343|-178.02462347632|-178.02462347632|-180.33846832519|-180.72897826585|-180.72897826585|-180.72897826585|-180.72897826585|-181.43220214218|-183.85800085432|-184.3755576916|-185.01728649354|-186.28678277363|-186.28678277363|-188.00753861919|-190.40837353087|-190.86485998737|-191.02762034322|189.52186714285|189.52186714285|189.52186714285|189.52186714285|189.52186714285|189.52186714285|||189.52186714285|188.65206883873|187.55230260917|||186.85679880348|186.85679880348|186.85679880348|186.84550145597|186.84550145597|186.84550145597
05194|949718|/equities/kudelski|CHALL||-1.4286149175229|-1.4470721319056|-1.4742468677998|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|1.2893864163615|-1.4846203543971|-1.4846203543971|-1.4846203543971|-1.4846203543971|-1.4846203543971|-1.4846203543971|-1.4846203543971|-1.489407834721|-1.489407834721|-1.4976753430371|-1.5218615086878|-1.5287350186601|-1.5772055463542|-1.5937691824985|-1.5937691824985|-1.5937691824985|-1.5937691824985|-1.5937691824985|-1.5937691824985|-1.5937691824985|-1.5937691824985|-1.5937691824985|-1.5937691824985|-1.5937691824985|-1.6303671451678|-1.6303671451678|-1.6303671451678|-1.6303671451678|-1.6303671451678|-1.6303671451678|-1.6303671451678|-1.6303671451678|-1.6387412451229|-1.6633235638364|-1.6936928635421|-1.7202142880562|-1.747033007764|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394||1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|1.4684925037394|-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5486086598266|-1.5631762222327|-1.5631762222327|-1.5631762222327|-1.5631762222327|-1.5631762222327|-1.5631762222327|-1.5631762222327|-1.5631762222327|-1.5631762222327|-1.5631762222327|-1.5631762222327|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217||-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217||-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5638531218217||-1.5638531218217|-1.5638531218217|-1.5638531218217|-1.5984479266456|-1.6327199094882|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|||-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6765408834406|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.6886980978793|-1.7229979003078|-1.9183309635196|1.5269370995586|1.5269370995586|1.3649301288994|1.1621445680627|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3448125035286|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|||-1.3543294835365|-1.3543294835365|-1.3543294835365|||-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365
05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH||-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-214.76670096854|-215.74633983483|-219.11056826395|-219.11056826395|-219.11056826395|-219.11056826395|-224.60619357208|-226.87078079705|-226.87078079705|-226.87078079705|-229.26197713751|-230.97750900073|-230.97750900073|-230.97750900073|-230.97750900073|-230.97750900073|-232.44168734863|-234.58258918859|-234.58258918859|-234.58258918859|-234.58258918859|-234.58258918859|-234.58258918859|-234.58258918859|-236.57509808119|-237.82575673637|-237.82575673637|-237.82575673637|-237.82575673637|-239.82861825688|-240.59847473285|-243.68163706617|-245.9295911453|-248.32732875059|-249.97243107992|-249.97243107992|-249.97243107992|-249.97243107992|-253.96381621049|-259.19483343375|-259.19483343375|-262.08664414168|-262.08664414168|-262.08664414168|-262.08664414168|-262.08664414168|-263.73153184112|-263.73153184112|-263.73153184112|-270.1794835534|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-270.49092932525|-281.17881849941||257.34576841266|255.88974641066|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|255.13078008919|247.02865268156|246.20961815963|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479||-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479||-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479||-255.88042172479|-255.88042172479|-255.88042172479|-255.88042172479|-260.47824551316|-263.37581970131|242.56049298566|242.56049298566|242.56049298566|242.56049298566|242.56049298566|242.56049298566|242.56049298566|242.56049298566|242.56049298566|242.56049298566|242.56049298566|242.56049298566|242.56049298566|236.81166785868|-254.93656131891|||-254.93656131891|-254.93656131891|-254.93656131891|-254.93656131891|-254.93656131891|-254.93656131891|-254.93656131891|-254.93656131891|-258.66284828349|-259.414275701|-262.72697317066|-267.06885890897|-268.85846469941|-268.85846469941|-269.91496772835|-272.91477015074|-272.91477015074|-276.47196666462|-278.79663691766|-289.52960369595|279.21711378618|-296.70038437048|-296.70038437048|-296.70038437048|-296.70038437048|-296.70038437048|-296.70038437048|-296.70038437048|-296.70038437048|-296.70038437048|-296.70038437048|-296.70038437048|-296.70038437048|-299.21107686159|-299.21107686159|-299.21107686159|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|283.17278513151|283.17278513151|283.17278513151|283.17278513151|283.17278513151|281.79752174171|276.61393033964|||276.39359293422|276.39359293422|276.39359293422|||276.39359293422|274.36354312014|274.36354312014|274.36354312014|274.36354312014|271.72060753584
05196|14155|/equities/cytos-biotechnology|CHALL||-27.845006450579|-28.91945042496|-30.024389636573|-30.421544803576|-30.666027664238|-30.666027664238|-30.666027664238|-30.666027664238|-30.666027664238|-30.666027664238|-33.52891892757|26.103978375969|25.010566981647|25.010566981647|25.010566981647|24.192296858202|23.892451485666|23.892451485666|23.892451485666|23.47494613757|22.277717506778|21.988540640451|21.988540640451|21.578933176042|21.188620043756|21.188620043756|21.188620043756|21.188620043756|20.373466015923|20.253352719898|20.253352719898|19.959281795947|19.009914949755|19.009914949755|17.027683976866|-20.257902875134|-20.257902875134|-20.257902875134|-20.257902875134|-20.257902875134|-20.257902875134|-20.257902875134|-20.257902875134|-21.051157366849|17.902027348869|17.902027348869|17.902027348869|17.902027348869|17.902027348869|17.902027348869|17.902027348869|17.713363890508|17.039306463826|17.039306463826|17.039306463826|16.65978401461|15.729759516084|15.307851502144|15.307851502144|14.712056474381|14.647230159713|14.647230159713|14.59509912179|14.59509912179|13.624553846497|13.109449488695|13.109449488695|13.109449488695|13.109449488695|13.109449488695|13.109449488695|13.109449488695|13.109449488695|12.909388814564|12.09598788751|11.522208791451|11.397217785685|11.397217785685|11.397217785685|11.397217785685|11.397217785685|11.397217785685|11.397217785685|11.397217785685|11.397217785685|11.397217785685||11.397217785685|11.232464193601|10.950516090679|10.898133347307|10.898133347307|10.898133347307|10.898133347307|10.898133347307|10.898133347307|10.766458625363|10.766458625363|10.766458625363|10.766458625363|10.408097772891|10.408097772891|10.31344173252|10.249309592953|10.249309592953|10.249309592953|10.249309592953|10.249309592953|10.241454713335|10.05152655402|10.05152655402|10.05152655402|10.05152655402|10.05152655402|10.05152655402|10.05152655402|10.05152655402|10.05152655402|10.05152655402|10.05152655402|9.9755927720458|9.9755927720458|9.9755927720458|9.5273250649142|9.0381388741254|8.2157096948358|7.8557885053128|7.7892450376756|7.7892450376756|7.6357962815858|7.6357962815858|7.1825513010662|7.0567301032771|7.0567301032771|-8.1872609852346|-8.1872609852346|-8.1872609852346|-8.1872609852346|-8.1872609852346||-8.1872609852346|-8.1872609852346|-8.1872609852346|-8.1872609852346|-8.1872609852346|-8.1872609852346||-8.1872609852346|-8.1872609852346|-8.1872609852346|-8.1872609852346|-8.1872609852346||-8.239734543539|-8.4935936543422|6.4756814296837|6.4756814296837|6.4756814296837|6.4756814296837|6.4756814296837|6.4756814296837|6.4756814296837|6.4756814296837|6.4756814296837|6.4756814296837|6.4756814296837|6.1968681344054|5.5676313780702|5.3169525051016|5.3169525051016|5.1329348785224|5.1329348785224|5.1329348785224|5.1329348785224|||4.9965942416525|4.8317711920579|4.746412578671|-5.8846604028127|-5.8846604028127|-5.8846604028127|-5.8935115247723|-5.8983460432685|-5.9483746939299|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0560354080754|5.0100392861452|5.0044879961109|4.9972090244399|4.8972948451232|4.8972948451232|4.6514385960048|4.5027094970749|4.2474548960842|4.2266206086021|4.2266206086021|4.2266206086021|4.2266206086021|4.1816303715712|4.1816303715712|4.1773671293266|4.1123053350575|4.1123053350575|3.8514504210294|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|||-4.7162242108581|-4.7162242108581|-4.7658047470778|||-4.9725607802835|-5.079511939416|-5.0944577708616|-5.2638420015324|-5.3099902036441|-5.3099902036441
05197|1084287|/equities/lalique-group|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-38.763303173686|-38.763303173686|-38.763303173686|-38.763303173686|-38.763303173686|||||||||||||||37.621988254398|37.621988254398||37.621988254398||37.621988254398|37.621988254398|37.621988254398|37.621988254398|37.621988254398|37.621988254398|37.621988254398|37.621988254398|-36.420012202958|-39.855569114398|39.122309099227|39.122309099227|39.122309099227|39.122309099227|39.122309099227|39.122309099227|39.106066778979|39.106066778979|39.106066778979|39.106066778979|39.106066778979|39.106066778979|39.091441211977|39.091441211977|39.046046003013|39.040051495928|39.033390932501|39.025990306471|39.01776738866|39.008630813314|38.99847906293|38.987199340281|38.974666315115|38.960740731598|38.945267861023|38.928075782606|38.908973473254|38.887748685085|38.76416520565|38.671294842487|38.568105550083|38.453450780746|38.426056974063|38.051175560034|-31.368920144872|-31.368920144872|-31.400987745252|-31.400987745252|-31.400987745252|-31.485391194071|-31.485391194071|-31.485391194071||-31.485391194071|-31.485391194071|-31.485391194071|-31.485391194071|-31.644551511105|-31.644551511105||-31.644551511105|-31.644551511105|-31.644551511105|-31.644551511105|-31.644551511105||-31.644551511105|-31.644551511105|-31.644551511105|-31.644551511105|-31.644551511105|-31.644551511105|-31.827279456783|-32.209437049369|-32.209437049369|-32.209437049369|-32.554930436324|-32.706447981711|-32.706447981711||-32.706447981711|-32.706447981711|-33.018275153764|-33.775860985262|-33.969287260952|-33.969287260952|-33.969287260952|||-33.969287260952|-33.969287260952||-33.969287260952||-33.969287260952|-33.969287260952||-33.969287260952|-34.352203650463|-34.352203650463|-34.546893114501|-34.850471536392|-34.850471536392|-34.850471536392|-34.889413242069|-35.18075683937|-35.18075683937|-35.345284444596|-35.372538865171|-35.502821936168|33.169946406228|33.169946406228|33.169946406228|33.169946406228|33.169946406228|33.169946406228|33.169946406228|33.169946406228|33.055497193714|-35.849448918876|||-36.083270778844|-36.083270778844|34.35192135684|32.98800778104||32.98800778104|32.98800778104|32.98800778104|32.98800778104|32.98800778104|32.98800778104||32.572638253932|32.572638253932||32.572638253932|32.572638253932|||32.572638253932||32.572638253932|32.572638253932|32.572638253932|32.572638253932|32.572638253932|32.572638253932|32.572638253932|32.213979516418|||32.213979516418|32.213979516418|32.213979516418|||32.213979516418|32.213979516418|32.213979516418|32.213979516418|32.213979516418|32.213979516418
05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP||-67.839438793787|-68.260484454509|-68.267206136249|-68.778244075894|-68.778244075894|-68.778244075894|-68.778244075894|-68.778244075894|-69.392493629588|-69.598277391738|-69.598277391738|-69.598277391738|-69.836976914214|-70.368859931945|-71.648733003403|-72.154151341944|-73.104611923991|-73.238455404505|-73.314954772774|-74.272168917991|-75.430184889212|-77.216872692521|-77.728541241519|-77.728541241519|-77.728541241519|-77.728541241519|-77.728541241519|-77.85393318692|-77.859924152594|-78.522136930074|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-78.63882288042|-79.170916600396|-79.464736730207|-79.464736730207|-79.464736730207|-79.464736730207|-79.464736730207|-79.464736730207|-79.521926648473|-79.714221287092|-79.714221287092|-79.714221287092|-79.714221287092|-79.952125667447|-79.952125667447|-80.206874265337|-80.206874265337|-80.206874265337|-80.206874265337|-80.206874265337|-80.206874265337|-80.206874265337|-80.206874265337|-80.206874265337|-80.206874265337|-82.498952530394||76.900399867851|76.900399867851|76.900399867851|76.900399867851|76.900399867851|76.900399867851|76.900399867851|76.900399867851|76.900399867851|76.900399867851|76.900399867851|76.900399867851|76.900399867851|76.900399867851|76.393486498912|76.393486498912|76.393486498912|74.859431477741|73.793814787551|72.515350272571|-75.841305170523|-75.841305170523|-75.841305170523|-75.841305170523|-75.841305170523|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.263718981043|72.146334914374|72.146334914374|72.146334914374|72.146334914374|71.878511058842|71.878511058842|71.878511058842|71.437238494064|70.058041245303|69.525601977067|68.862910544016|68.862910544016||68.862910544016|68.862910544016|68.862910544016|68.358787628388|67.915318908929|67.661412091574||67.661412091574|67.661412091574|67.390452538951|67.122729366602|-70.730353232197||-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|||-70.730353232197|-70.730353232197|-70.730353232197|-70.730353232197|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-70.821270820604|-71.036404197436|-71.036404197436|-71.036404197436|-71.036404197436|-71.036404197436|-71.036404197436|-71.036404197436|-71.036404197436|-71.036404197436|-71.036404197436|-71.036404197436|-71.036404197436|-71.684892620225|-74.417077388324|-74.417077388324|-74.417077388324|-74.417077388324|-74.417077388324|-74.582866816563|-74.779154924751|-74.779154924751|-74.924059501622|-75.377418005218|-75.377418005218|-75.377418005218|-75.60854379894|-75.60854379894|-77.21226588622|-78.235856070951|74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|||74.038879890076|74.038879890076|74.038879890076|||74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076
05199|100240|/equities/bravofly-sa|CHALL||-18.318204662312|-18.318204662312|-18.36897278654|-18.36897278654|-18.36897278654|-18.36897278654|-18.36897278654|-18.36897278654|-18.36897278654|-18.36897278654|-18.36897278654|-18.396954391401|-18.396954391401|-18.396954391401|-18.396954391401|-18.396954391401|-18.396954391401|-18.396954391401|-18.396954391401|-18.396954391401|-18.396954391401|-18.396954391401|-18.403282534194|-19.11809082728|-19.401212170183|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.725606756198|17.509563795711|17.421683425258|17.421683425258|16.907426006872|16.521584439364|16.506203678015|16.081449430871|16.081449430871|16.081449430871|16.081449430871|-17.926164413557|-17.926164413557|-17.926164413557|-17.926164413557|-17.926164413557|-18.451294767709||-18.526769408247|-18.526769408247|-18.526769408247|-18.526769408247|-18.526769408247|-18.99418815933|-19.54576443922|-19.801961361164|-20.045511813952|-20.258347294941|-20.47483059898|-20.630922391845|-20.685470027872|-21.007187864458|-21.0833189248|-21.0833189248|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.244807990588|-21.320264399675|-21.320264399675|-21.320264399675|-21.452516516742|-21.453651742895|-21.453651742895|-21.453651742895|-21.453651742895|-21.453651742895|-21.453651742895|-21.453651742895|-21.617946762464|-21.819940825989|20.21092403714|20.21092403714|20.21092403714|20.21092403714|20.21092403714|20.21092403714|20.21092403714|20.21092403714|20.21092403714|20.21092403714||20.21092403714|20.109361100905|20.010400799373|19.981001142505|19.765771611982|19.765771611982||19.765771611982|19.765771611982|19.765771611982|19.765771611982|19.765771611982||19.765771611982|19.765771611982|18.995302342102|-21.474773094845|-21.474773094845|-21.474773094845|-21.474773094845|-21.474773094845|-21.474773094845|-21.64196996975|-21.81996653133|-22.204408142891|-22.419342648019|-22.442274207232|-22.442274207232|-23.068082617783|19.88452023673|19.88452023673|19.88452023673|19.88452023673|19.88452023673|||19.88452023673|19.88452023673|19.88452023673|19.88452023673|-22.605373968047|-22.605373968047|-22.605373968047|-22.605373968047|-22.605373968047|-22.605373968047|-22.605373968047|-22.605373968047|-22.605373968047|-22.605373968047|-22.605373968047|-22.605373968047|-22.850414608764|-22.983794158087|-23.781993911648|-23.816103562143|-23.922021537595|-23.922021537595|-23.922021537595|-23.922021537595|-23.922021537595|-23.922021537595|-23.922021537595|-23.922021537595|-23.922021537595|-23.922021537595|-23.922021537595|-24.093912501659|-24.198792346678|-24.512546204154|-24.76671711452|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|||-25.162187525106|-25.162187525106|-25.162187525106|||-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106
05200|949719|/equities/leclanche-sa|CHALL||0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.13362949443267|0.057588327150721|-0.12529959934829|-0.12529959934829|-0.12705511118669|-0.14241122996033|-0.14981247713964|-0.15824585738838|-0.15824585738838|-0.15824585738838|-0.16677317225337|-0.17238686002957|-0.18131873044887|-0.18524303696795|-0.19382559714763|-0.20127844129501|-0.2078093744483|-0.22199073835138|-0.22199073835138|-0.22199073835138|-0.22199073835138|-0.23410082143682|-0.24822313484371|-0.25157992472039|-0.25157992472039|-0.25157992472039|-0.25157992472039|-0.25157992472039|-0.26425547406394|-0.27964496480446|-0.29153699319942|-0.29153699319942|-0.2990410994753|-0.30921233900882|-0.32565104006001|-0.32565104006001|-0.34225115939719|-0.37700128654355|-0.397390315375|-0.40228377138375|-0.40228377138375|-0.40228377138375|-0.40228377138375|-0.40228377138375|-0.40228377138375|-0.40228377138375|-0.40228377138375|-0.43031530087523|-0.43960123995765|-0.43960123995765|-0.43960123995765|-0.46144581216159|-0.46988423916568|-0.48853804008684|-0.49770894631768|-0.50228769729561|-0.51170856036552|-0.51298734966383|-0.51298734966383|-0.51298734966383|-0.51298734966383|-0.51298734966383|-0.51298734966383|-0.51298734966383|-0.55187484427144||-0.55380538386161|-0.5557281869656|-0.56019798947773|-0.56099120660107|-0.56099120660107|-0.56099120660107|-0.56099120660107|-0.56734717221516|-0.56734717221516|-0.56844130358716|-0.62726808810256|-0.63285344037769|0.49643741336363|0.49643741336363|0.49643741336363|0.49643741336363|0.49643741336363|0.49643741336363|0.49643741336363|0.49643741336363|0.49643741336363|0.47670822769291|0.46366561820323|0.46366561820323|0.46366561820323|-0.57037151334226|-0.58114676066491|-0.58114676066491|-0.58114676066491|-0.58114676066491|-0.58114676066491|-0.59310753023463|-0.59615610177799|-0.59615610177799|-0.59615610177799|-0.59615610177799|-0.59615610177799|-0.59615610177799|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041||0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041||0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041||0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.53679777876041|0.51821974135661|0.51357748350859|0.50502157973361|0.50502157973361|0.50480171891398|0.50027562771218|||0.50027562771218|0.50027562771218|0.50027562771218|0.50027562771218|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.50024120429913|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48998597735065|0.48276218301608|0.48151354134693|0.46490391692204|0.4472265961069|0.44601177583263|0.44601177583263|0.44601177583263|0.42779233254677|0.42779233254677|0.42049431422945|0.42049431422945|0.42049431422945|0.41789921326808|0.41789921326808|0.41789921326808|0.41789921326808|0.41789921326808|0.41789921326808|0.41789921326808|0.3969435438334|0.39571505451854|0.39556575159447|0.39556575159447|0.39556575159447|0.39556575159447|0.39556575159447|0.39556575159447|0.39390637687199|0.38989597847453|0.38043998502351|0.37152467511879|||0.37152467511879|0.35269409079007|-0.4657455509269|||-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269
05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP||-884.52645690973|-899.97051924626|-899.97051924626|-899.97051924626|-899.97051924626|-899.97051924626|-901.57835471807|-917.69817190897|-929.60907989885|-946.73231099873|-977.98034555414|-996.03371728238|-1005.3152414249|-1010.4058238054|-1074.3398042282|-1219.7108935869|-1237.3874978186|-1237.3874978186|-1237.3874978186|-1237.3874978186|-1237.3874978186|-1239.7638864651|-1261.2932071835|-1275.1035635372|-1283.5659307781|-1283.5659307781|-1283.5659307781|-1293.4065897534|-1312.1184330593|-1333.6960672967|-1333.6960672967|-1333.6960672967|-1341.3289636631|-1351.3655151812|-1369.6283502013|-1395.9203891126|-1405.0300143887|1264.0109084769|1264.0109084769|1264.0109084769|1264.0109084769|1264.0109084769|1264.0109084769|1264.0109084769|1264.0109084769|1251.0121205299|1248.2041195107|1248.2041195107|1248.2041195107|1248.2041195107|1248.2041195107|1237.1156883452|1208.5729870502|1204.765414335|1204.765414335|1204.765414335|-1293.6492172509|-1293.6492172509|-1293.6492172509|-1293.6492172509|-1293.6492172509|-1293.6492172509|-1305.3880191676|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1313.1173220592|-1338.574802288|-1360.8083978864|-1360.8083978864|-1410.4655663737||-1410.4655663737|-1410.4655663737|-1418.698230091|-1418.698230091|-1476.8044734625|-1476.8044734625|-1476.8044734625|-1476.8044734625|-1476.8044734625|-1476.8044734625|-1476.8044734625|-1476.8044734625|-1476.8044734625|-1476.8044734625|-1476.8044734625|-1476.8044734625|-1476.8044734625|-1476.8044734625|-1476.8044734625|-1476.8044734625|-1489.9314487191|-1489.9314487191|-1524.4793874657|-1550.5326527397|-1571.8140585996|-1577.7933984441|-1582.7704427156|-1588.967685481|-1588.967685481|-1588.967685481|-1594.6307616455|-1605.0997057352|-1605.0997057352|-1607.7897601669|-1607.7897601669|-1622.9886224077|-1626.4318026752|-1627.5907173283|-1627.5907173283|-1627.5907173283|-1627.5907173283|-1627.5907173283|-1648.2231078127|-1648.2231078127|-1683.1367864586|-1716.3742071762|-1760.6380079735|1645.3744746591|1645.3744746591|1645.3744746591|1625.2275181513|1625.2275181513||1625.2275181513|1625.2275181513|1612.1416868348|1574.9352075942|-1652.6650748452|-1652.6650748452||-1652.6650748452|-1652.6650748452|-1652.6650748452|-1652.6650748452|-1652.6650748452||-1652.6650748452|-1652.6650748452|-1652.6650748452|-1652.6650748452|-1652.6650748452|-1652.6650748452|-1652.6650748452|-1652.6650748452|-1654.5167498279|-1677.1297220311|-1680.3663578123|-1696.9626197914|-1720.2917997682|1594.1141292617|1594.1141292617|1594.1141292617|1592.9480003644|1592.9480003644|1592.9480003644|1592.9480003644|1592.9480003644|||1592.9480003644|1578.2755559605|1554.1950621783|-1681.1055293731|-1681.1055293731|-1681.1055293731|-1681.1055293731|-1689.4505881924|-1715.1673202138|-1719.8525780153|-1725.1695311281|-1733.9661456979|-1746.184606331|-1748.4273403678|-1771.6970448531|-1779.9967165034|-1817.9963516704|-1818.4238711417|-1818.4238711417|-1818.4238711417|-1818.4238711417|-1818.4238711417|-1847.4709679352|-1877.8566310391|-1891.9748025228|-1891.9748025228|-1891.9748025228|-1902.6386694697|-1921.1512849821|-1921.1512849821|-1921.1512849821|-1921.1512849821|-1921.1512849821|-1921.1512849821|-1921.1512849821|-1921.1512849821|-1921.1512849821|-1944.3903166468|-1975.6559073853|-2019.6176748726|1964.585924596|1964.585924596|1964.585924596|1964.585924596|1963.0690427111|1963.0690427111|1942.2989363457|1930.609929273|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|||1908.6147847807|1908.6147847807|1908.6147847807|||1908.6147847807|1908.6147847807|1898.4608719785|1872.4565244206|1860.9031165686|1860.9031165686
05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP||-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-25.612129138902|-26.171809539745|-26.682566176465|-27.408406587233|-27.478785563167|-28.112539027196|25.9458667637|25.9458667637|25.9458667637|25.9458667637|25.9458667637|25.9458667637|25.9458667637|25.9458667637|25.9458667637|25.9458667637|25.9458667637|25.93409562713|25.93409562713|25.815661701958|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.790302262591|25.611447530639|25.59715273951|25.59715273951|25.59715273951|25.59715273951|25.59715273951|25.59715273951|25.59715273951|25.285724672725|24.959137635154|24.18317714396|24.18317714396|24.18317714396|24.18317714396|24.18317714396|24.18317714396|24.18317714396|23.894046167567|23.894046167567||23.771163150155|23.504070039682|22.79341098566|22.226012778494|21.771621179041|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.111335700795|-24.293150418384|-24.678500168172|-25.173333689733|-25.443748472079|-25.443748472079|-25.443748472079|-25.443748472079|-25.443748472079|-25.445830978668|-25.748146231214|-26.111829315336|-26.615920952858|-26.712134709956|-27.041259835165|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552|25.09893439552||25.09893439552|24.926594345005|24.779548000662|24.368942498464|23.832159412457|23.627398266344||-25.714735025077|-25.714735025077|-25.714735025077|-25.714735025077|-25.714735025077||-25.714735025077|-25.714735025077|-25.714735025077|-25.714735025077|-25.905122340501|-25.905122340501|-25.905122340501|-26.191802833677|-26.62422481974|-27.601916699498|-27.638241243461|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|||-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.790636857322|-27.911819705225|-27.975394318694|-27.975394318694|-28.367105773416|-28.838450117604|-29.412167305964|-29.421853007231|-29.877059447935|-30.055065565827|-30.072294479744|-30.506625538927|-30.506625538927|-30.506625538927|-30.506625538927|-30.506625538927|-30.506625538927|-30.506625538927|-30.506625538927|-30.506625538927|-31.082360777437|-31.380401012169|-31.881001654451|-32.184446643|-32.307717771669|-32.689131281265|-33.043478565622|-33.091641085149|-33.091641085149|-34.304788108717|-34.304788108717|-34.304788108717|-34.630024487278|-34.630024487278|-34.630024487278|-34.722249515079|-35.13305421143|-35.181240897478|-35.181240897478|-35.411339078409|-35.411339078409|-35.411339078409|-35.411339078409|-35.411339078409|-35.823707035363|-36.451341447102|-36.509824974523|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|||-36.619883608919|-36.619883608919|-36.619883608919|||-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919
05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP||-71.830434087463|-71.830434087463|-71.830434087463|-72.56714974901|-72.655120114006|-72.655120114006|-72.863106702479|-72.863106702479|-73.159005243152|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.196533354707|-73.418373276334|-73.646757168953|-73.646757168953|-73.824170478388|-74.054630897889|-74.319390034888|-74.319390034888|-74.319390034888|-74.319390034888|-74.319390034888|-74.319390034888|-74.319390034888|-74.319390034888|-74.319390034888|-74.319390034888|-74.319390034888|-74.319390034888|-74.754879342422|-74.827643035633|-74.914047054431|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-74.916932948061|-75.368815827843|-75.3986844227|-75.454089818761|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.849721477215|71.355247865986|70.572981168928|70.572981168928|70.572981168928|70.572981168928|70.572981168928|70.572981168928|70.572981168928|70.572981168928|70.572981168928||70.572981168928|70.491887606959|70.491887606959|70.491887606959|70.01226436421|70.01226436421|70.01226436421|70.01226436421|70.01226436421|70.01226436421|70.01226436421|70.01226436421|70.01226436421|69.919186187284|69.206219440975|69.206219440975|69.206219440975|68.834689624087|68.805209167551|68.145325517153|68.145325517153|68.091759539798|68.091759539798|67.993799946279|67.993799946279|67.993799946279|67.993799946279|67.993799946279|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-71.729496788382|-72.010549783043|-72.106854485058|-72.106854485058|-72.474281998236|-72.510006174749|-72.510006174749||-72.510006174749|-72.510006174749|-72.510006174749|-72.510006174749|-72.510006174749|-72.510006174749||-72.510006174749|-72.510006174749|-72.510006174749|-72.510006174749|-72.510006174749||-72.510006174749|-72.510006174749|-72.510006174749|-72.510006174749|-73.166673273186|-73.557411611456|71.275142099795|71.275142099795|71.275142099795|71.275142099795|71.275142099795|71.275142099795|71.275142099795|71.275142099795|71.275142099795|71.275142099795|70.709433711528|70.709433711528|70.393814048237|69.998681343337|69.363185845211|||69.363185845211|68.386874687225|68.257634811435|67.925313899598|67.925313899598|67.925313899598|67.925313899598|67.925313899598|67.925313899598|67.925313899598|67.925313899598|67.925313899598|67.694788983223|67.321989963184|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|67.225771525722|66.940596103954|66.940596103954|66.940596103954|66.940596103954|66.940596103954|66.940596103954|66.940596103954|66.940596103954|66.940596103954|66.940596103954|66.106219503932|65.440247029787|64.990807418805|64.990807418805|64.990807418805|64.628676605204|64.104082743304|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|62.893121399181|62.587911501859|62.587911501859|62.587911501859|||62.587911501859|62.319899125601|62.12211285223|||61.680123865488|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548
05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE||-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102604.52328708|-102738.35920787|-103298.17689763|-103831.30766403|-104113.89675969|-104113.89675969|-104113.89675969|-104113.89675969|-104443.49397905|-104443.49397905|-104443.49397905|-104443.49397905|-104443.49397905|-104881.65997672|-106679.62219636|-107374.84221773|-107374.84221773|-108260.93579748|-108945.48421942|-109750.53802158|-110328.6093664|-110328.6093664|-110328.6093664|-110328.6093664|-110328.6093664|-110328.6093664|-110328.6093664|-110328.6093664|-110328.6093664|-110328.6093664|-110328.6093664|-110328.6093664|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110437.07204236|-110918.96893595|-111254.40992884|108069.75728081|108069.75728081|108069.75728081|108069.75728081|108069.75728081|108069.75728081|108069.75728081|107777.50808978|106619.45343309|105754.94825899|105738.83139888|105391.53827007|105391.53827007|105391.53827007|105046.15363341|104532.17233664|104532.17233664|104532.17233664|103989.93178187|103989.93178187|103989.93178187|103989.93178187|103989.93178187|103989.93178187|103989.93178187|103989.93178187|103989.93178187|103989.93178187|103989.93178187||103989.93178187|103989.93178187|103854.08783445|103854.08783445|103854.08783445|103854.08783445|103854.08783445|103854.08783445|103854.08783445|103854.08783445|103854.08783445|103854.08783445|103854.08783445|103854.08783445|103854.08783445|103854.08783445|103854.08783445|-108221.25141424|-108221.25141424|-108221.25141424|-108221.25141424|-108221.25141424|-108221.25141424|-108221.25141424|-108956.94601582|-110141.05112869|104725.46234631|104725.46234631|104725.46234631|104725.46234631|104725.46234631|104725.46234631|104725.46234631|104294.94533976|104294.94533976|104294.94533976|104294.94533976|104294.94533976|104294.94533976|103672.16148863|103303.14515527|103303.14515527|103303.14515527|103303.14515527|103303.14515527|103303.14515527|103303.14515527|103303.14515527|103303.14515527|103303.14515527|103303.14515527|103081.27239474||101669.23510939|101669.23510939|101669.23510939|101621.37234376|-107494.6523868|-107494.6523868||-107494.6523868|-107494.6523868|-107494.6523868|-107494.6523868|-107494.6523868||-107494.6523868|-107494.6523868|-107494.6523868|-107494.6523868|-107494.6523868|-107494.6523868|-107494.6523868|-107570.57940575|-107570.57940575|-107570.57940575|-107611.75489528|-107801.94988365|-108468.83320405|-108979.30566826|-108979.30566826|-108979.30566826|-108979.30566826|-108979.30566826|-109365.89518696|-110317.66131884|-111242.05942228|||-111242.05942228|-111242.05942228|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-111831.6018434|-112209.38499186|-112209.38499186|-112754.87221317|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108753.5478668|108648.38651866|108007.88459094|108007.88459094|107330.98287882|105899.15346889|105899.15346889|105899.15346889|105476.83718766|105352.04131962|105091.1570218|104795.5898142|104795.5898142|104795.5898142|104795.5898142|104795.5898142|104795.5898142|104795.5898142|-105942.29696897|-105942.29696897|-105942.29696897|-105942.29696897|-105942.29696897|-105942.29696897|-105942.29696897|-105942.29696897|-105942.29696897|||-106080.32996552|-106944.8110728|-107316.45674755|||-107862.72971951|-108291.92191056|104124.23012334|104124.23012334|104124.23012334|104124.23012334
05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE||-10453.485879943|-10453.485879943|-10453.485879943|-10453.485879943|-10453.485879943|-10453.485879943|-10453.485879943|-10453.485879943|-10453.485879943|-10456.095422158|-10518.439357954|-10627.154842171|-10635.945980746|-10635.945980746|-10635.945980746|-10635.945980746|-10635.945980746|-10692.092604346|-10692.092604346|-10692.092604346|-10692.092604346|-10692.092604346|-10692.092604346|-10952.880671496|-10976.581075921|-10976.581075921|-11031.201195467|-11084.112439408|-11187.902710454|-11296.824486826|-11296.824486826|-11296.824486826|-11296.824486826|-11296.824486826|-11296.824486826|-11296.824486826|-11296.824486826|-11321.072225005|-11321.072225005|-11321.072225005|-11321.072225005|-11343.731141982|-11343.731141982|-11409.330187042|-11409.330187042|-11409.330187042|-11409.330187042|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10811.843009975|10750.381122194|10604.312357994|10514.113885068|10514.113885068|10514.113885068|10514.113885068|10514.113885068|10461.893817907|10461.893817907|10461.893817907|10461.893817907|10461.893817907|10461.893817907|10461.893817907|10461.893817907|10461.893817907|10461.893817907|10461.893817907|10461.893817907|10461.893817907|10461.893817907|10461.893817907||10428.968070885|10428.968070885|10428.968070885|10428.968070885|10428.968070885|10428.968070885|10428.968070885|10428.968070885|10428.968070885|10428.968070885|10428.968070885|10428.968070885|10428.968070885|10428.968070885|10428.968070885|10428.968070885|10428.968070885|10414.964523205|10364.09935803|10364.09935803|10364.09935803|10364.09935803|10364.09935803|10364.09935803|10364.09935803|10364.09935803|10364.09935803|10364.09935803|10296.221508923|10210.409249996|10210.409249996|10210.409249996|10210.409249996|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10173.1219994|10156.34019122|10156.34019122|10156.34019122|10153.691594099|-10798.879158543||-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543||-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543||-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10798.879158543|-10843.754620604|-10919.607713159|-10919.607713159|-10919.607713159|-10919.607713159|-10958.528040937|-10958.528040937|-11022.253378819|-11068.614865355|-11197.798169211|||-11197.798169211|-11197.798169211|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11324.194729249|-11440.046751022|10841.183554037|10841.183554037|10841.183554037|10841.183554037|10841.183554037|10841.183554037|10841.183554037|10841.183554037|10841.183554037|10841.183554037|10841.183554037|10841.183554037|10790.20394893|10683.304456694|10683.304456694|10683.304456694|10592.406662131|10592.406662131|10592.406662131|10575.810693989|10575.810693989|10476.456326655|10466.396775005|10466.396775005|10466.396775005|10466.396775005|10466.396775005|10466.396775005|10466.396775005|-10503.179450871|-10503.179450871|-10503.179450871|-10503.179450871|-10503.179450871|-10503.179450871|-10503.179450871|-10524.78944552|-10524.78944552|||-10562.543828355|-10590.604253728|-10655.671393031|||-10711.301547812|-10844.779497569|-11106.421663966|10484.23005035|10484.23005035|10484.23005035
05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH||-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-73.962695095785|-74.614109222367|-75.509152574417|-75.509152574417|-75.509152574417|-75.509152574417|-76.226173602603|-76.226173602603|-76.226173602603|-76.226173602603|-76.226173602603|-76.226173602603|-76.226173602603|-76.226173602603|-76.653525258725|-78.721693358626|-82.208548159296|72.317104204575|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.201591731006|-76.760653019938|-77.0929502922|-77.185498391886|-77.855000773293|-78.704441166832|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-79.44034409655|-82.57482470553||-84.650854658426|-84.650854658426|-84.650854658426|-84.650854658426|-84.650854658426|-84.702481796641|-84.702481796641|-84.702481796641|-84.702481796641|-84.702481796641|-86.112758162175|-86.916722299064|-86.916722299064|-86.916722299064|-86.916722299064|-88.547469034686|-89.002555529883|-89.002555529883|-89.910618747396|-90.575133179209|-90.877925076508|-91.134360382318|85.784235295506|85.784235295506|85.784235295506|85.784235295506|85.784235295506|85.784235295506|85.784235295506|85.784235295506|85.784235295506|85.784235295506|85.784235295506|85.784235295506|85.784235295506|84.755865148599|84.755865148599|84.755865148599|84.755865148599|84.755865148599|82.585878623442|82.585878623442|82.585878623442|82.34653500817|82.017263086877|81.273304391902|81.273304391902|81.273304391902|81.09922878058|80.900255116171|78.148058052799|76.832286538836||76.049211809101|74.524577437437|74.524577437437|72.942866125147|70.855408552002|70.493787636041||-76.694088524382|-76.694088524382|-76.694088524382|-76.694088524382|-76.694088524382||-76.694088524382|-76.694088524382|-76.694088524382|-76.694088524382|-76.694088524382|-76.694088524382|-76.878749574899|-76.878749574899|-77.935277000268|-79.271419753851|-79.554907734992|-82.396565048564|-83.935388297049|-83.935388297049|-84.648433034936|-84.648433034936|-84.648433034936|-84.648433034936|-85.572597308804|-85.572597308804|-85.572597308804|||-85.572597308804|-85.572597308804|-85.572597308804|-85.572597308804|-85.572597308804|-85.572597308804|-85.572597308804|-85.572597308804|-85.572597308804|78.688224585134|78.420253523277|76.929171836031|75.167262174396|75.167262174396|75.167262174396|75.167262174396|75.167262174396|75.167262174396|75.167262174396|75.167262174396|75.167262174396|75.167262174396|75.167262174396|74.691404026645|74.317110770166|73.086795322564|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.959816549582|-78.444237813202|-79.360267119107|-80.348077408138|-81.302434634357|-81.302434634357|-84.721597988506|78.506003133567|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|||78.414192110625|78.414192110625|78.414192110625|||78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625
05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH||-556.33009473956|-556.33009473956|-556.33009473956|-556.33009473956|-556.33009473956|-556.33009473956|-556.33009473956|-556.33009473956|-556.33009473956|-561.11123638326|-567.0809959327|522.45270122351|522.45270122351|522.45270122351|520.38621566242|520.38621566242|520.38621566242|520.38621566242|520.38621566242|520.38621566242|520.38621566242|520.38621566242|520.38621566242|520.38621566242|520.38621566242|520.38621566242|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.42734643739|-555.70816677722|-561.03127743042|-562.72405455638|-562.72405455638|-562.72405455638|-562.72405455638|-562.72405455638|-562.72405455638|-562.72405455638|-562.72405455638|-562.72405455638|-562.72405455638|-562.72405455638|-562.72405455638|-566.30435803542|-566.30435803542|-566.30435803542|-566.30435803542|-566.30435803542|-566.30435803542|-566.30435803542|-566.30435803542|-566.30435803542|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514|539.46295245514||539.46295245514|536.61438076612|536.46041290094|529.10046420417|524.86716413854|488.49760941033|488.49760941033|488.49760941033|488.49760941033|488.49760941033|488.49760941033|488.49760941033|488.49760941033|487.63065474303|485.62295853067|-510.16670782842|-510.16670782842|-510.16670782842|-510.16670782842|-510.16670782842|-510.16670782842|-510.16670782842|-510.16670782842|-510.16670782842|-510.16670782842|-510.16670782842|-510.16670782842|-510.16670782842|-510.16670782842|-510.71816949243|-510.71816949243|-512.52017476156|-514.27797399179|-518.58107848318|-519.82897880509|-520.15999272614|-522.5548320066|-522.5548320066|-522.5548320066|-522.5548320066|-522.5548320066|-522.5548320066|-522.5548320066|-522.5548320066|-522.95905803887|-522.95905803887|-540.47672233811|-540.83251087289|-540.83251087289|-540.83251087289|-540.83251087289|-540.83251087289||-540.83251087289|-540.83251087289|-540.83251087289|-540.83251087289|-543.32937996814|-543.32937996814||-543.32937996814|-543.32937996814|-543.32937996814|-543.32937996814|-543.32937996814||-543.32937996814|-543.32937996814|-543.32937996814|-543.32937996814|-543.32937996814|-543.32937996814|-543.32937996814|-543.32937996814|-553.24373788778|512.98260090053|512.98260090053|512.98260090053|512.98260090053|512.98260090053|512.98260090053|512.98260090053|512.98260090053|510.7785458528|510.7785458528|509.30542228728|509.30542228728|||509.30542228728|502.25047734611|497.56718077519|492.88662982108|492.88662982108|481.81848775151|478.62052261832|452.18706692004|452.18706692004|451.09119021389|450.59021406144|439.72740992952|439.72740992952|439.72740992952|439.72740992952|439.72740992952|439.72740992952|439.72740992952|439.72740992952|439.72740992952|439.72740992952|438.50268448115|436.00853017437|434.0039237723|432.99882080657|427.38200752054|423.38224755853|423.38224755853|423.38224755853|423.38224755853|423.38224755853|416.36917243103|411.84772697618|411.84772697618|410.09191784517|409.38837042289|409.38837042289|409.38837042289|402.07885033943|402.07885033943|399.29411349084|399.29411349084|399.29411349084|393.42678869859|387.62978488753|351.11887637272|351.11887637272|349.4765231995|345.30255506771|345.30255506771|345.30255506771|345.30255506771|345.30255506771|345.30255506771|345.30255506771|345.30255506771|333.15838197356|330.98222969069|330.98222969069|330.98222969069|330.98222969069|330.98222969069|||330.98222969069|330.98222969069|330.98222969069|||326.49136021947|323.1262656285|323.1262656285|323.1262656285|-345.11106963739|-345.11106963739
05208|955601|/equities/luzerner-kantonalbank-ag|CHALL||-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.319360841826|-65.793731810335|63.683804454664|63.683804454664|63.683804454664|63.683804454664|63.683804454664|63.683804454664|63.683804454664|63.683804454664|63.683804454664|63.683804454664|63.683804454664|63.243113348064|62.904408817344|62.904408817344|62.904408817344|62.638234647173|62.298037988233|61.975595560656|61.900663683796|61.78962678157|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-63.945357883898|-64.367064993611|-65.313405929926|-65.909338989659|-66.960379537392|-67.41323101335|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.768406328692|64.153787013705|-67.127795226377|-67.127795226377|-67.127795226377|-67.319956534423|-67.319956534423||-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.319956534423|-67.894399794514|-67.954889677824|-68.522524338184|-68.522524338184|-68.522524338184|-68.522524338184|-68.522524338184|-68.522524338184|-68.522524338184|-68.93501697278|-68.93501697278|-68.93501697278|-69.227794178062|-69.608659011052|-69.665178120054|-69.68353166836|-69.853922210993|-70.072737690272|-70.072737690272|-70.072737690272|-70.483303812687|-70.483303812687|-70.483303812687|-70.483303812687|-70.483303812687|-70.483303812687|-70.483303812687||-70.483303812687|-70.483303812687|-70.483303812687|-70.483303812687|-70.483303812687|-70.483303812687||-70.483303812687|-70.483303812687|-70.483303812687|-70.483303812687|-70.483303812687||-70.539965963301|-70.539965963301|-70.539965963301|-70.539965963301|-71.099960486024|-71.209204613726|-71.209204613726|-71.209204613726|-71.209204613726|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|||69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.976904025652|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.793022521205|69.675479306777|69.675479306777|69.675479306777|69.675479306777|69.675479306777|69.34319950632|69.34319950632|69.34319950632|-72.906126041451|||-72.906126041451|-72.906126041451|-72.906126041451|||-72.906126041451|-72.906126041451|-72.906126041451|-72.906126041451|-72.906126041451|-72.906126041451
05209|955602|/equities/mch-group-ag|CHALL||-4.1925349253393|-4.1925349253393|-4.1925349253393|-4.1925349253393|-4.1925349253393|-4.2312159633903|-4.2312159633903|-4.3002400372059|-4.4315291262174|4.1312092107896|4.1312092107896|4.1312092107896|4.1312092107896|4.1312092107896|4.1312092107896|4.1312092107896|4.1312092107896|4.1195255058183|4.1195255058183|4.1195255058183|4.1195255058183|4.1195255058183|4.1195255058183|4.1195255058183|4.1150312886284|4.1150312886284|4.0778123521856|4.0118671258354|4.0118671258354|3.9931856879551|3.9929841104436|-4.1383528852551|-4.1383528852551||-4.153151727028|-4.153151727028|-4.1618352602006|-4.1790189509972|-4.1790189509972|-4.1790189509972|-4.1790189509972|-4.1790189509972|-4.1790189509972|-4.1790189509972|-4.1905766201664|-4.2034183555895|-4.3226871417688|4.0730836263297|4.0730836263297|4.0730836263297|4.0730836263297|4.0730836263297|4.0730836263297|4.0036832215607|4.0036832215607|3.961870180481|3.8565227576023|3.8045959188033|3.8045959188033|3.7725923431098|3.7725923431098|3.7725923431098|3.7725923431098|3.7725923431098|3.7217692680028|3.6875210279521|-4.051643133793|-4.1007146974777|-4.125808703062|-4.125808703062|-4.125808703062|-4.1797874626816|||-4.192003795471|-4.192003795471|-4.192003795471|-4.192003795471|-4.192003795471|-4.192003795471|-4.192003795471|-4.192003795471|-4.192003795471|-4.192003795471|-4.2916709548524|3.8088369402254||3.8088369402254|3.8088369402254|3.8088369402254|3.8088369402254|3.8088369402254|3.8088369402254|3.8088369402254|3.7683834517061|3.7683834517061|3.7683834517061|3.7683834517061|3.7683834517061|3.7683834517061|-4.2644406142341|-4.2644406142341|-4.2644406142341|-4.2660451799087|-4.2944947911029|-4.3622163349528|-4.4474626044586|-4.4544029346389|-4.4798921734407|-4.5284548028655|-4.5284548028655|-4.5284548028655|-4.5284548028655|-4.6316166436614|-4.6912408179642|-4.8708231522641|-4.9531366641876|-5.0040408566657|-5.0761564787961|-5.1423961913958|-5.1882178293747|-5.2019088518931|-5.3493429833335|-5.5148254692204|-5.5943523115149|-5.5943523115149|-5.6085730342717|-5.6085730342717|-5.6085730342717|-5.6085730342717|-5.6085730342717|-5.6150812869437|-5.6878679069289|5.3548256788811|5.3548256788811|5.3548256788811|5.3548256788811|5.3548256788811|5.3548256788811||5.3548256788811|5.3548256788811|5.3548256788811|5.3548256788811|5.3548256788811|5.2231392235845||5.086821460204|5.0609127144865|5.0375058453365|5.0375058453365|5.0375058453365||5.0375058453365|4.9650065149515|4.940131403984|4.940131403984|4.9179237440575|4.9143594189208|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2653296212001|-5.2739671741163|4.7824295156388|||4.7824295156388|4.7824295156388|4.7824295156388|4.7824295156388|4.7460328068102|4.7133697895833|4.6981886391979|4.6502096128841|4.5624549336323|4.389394515873|4.278771632381|4.2720020325927|4.2720020325927|4.241113162918|4.222903623496|4.1926703611066|4.1774327655695|4.1774327655695|4.1760602145722|4.1760602145722|4.1760602145722|4.1222890912748|4.1025176268125|4.1025176268125|4.0200196881321|4.0050216669536|3.8083576355485|3.6815083859262|3.6116759642293|-3.8755035350166|-3.8755035350166|-3.8755035350166|-3.8755035350166|-3.8755035350166|-3.8755035350166|-3.8755035350166|-3.8755035350166|-3.976670445054|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-4.040932562452|-4.040932562452|-4.040932562452|-4.040932562452|-4.133814019739|-4.1994000506246|-4.1994000506246|-4.2315556022684|-4.2563160450884|-4.2563160450884|-4.2563160450884|-4.2563160450884|-4.2563160450884|-4.2563160450884|||-4.2563160450884|-4.2563160450884|-4.2563160450884|||-4.2563160450884|-4.2563160450884|-4.2563160450884|-4.2563160450884|-4.3420177600592|-4.3676145338975
05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP||-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-118.60202506401|-119.64669570237|-120.3741103202|-121.42678568429|-121.46870632418|-121.46870632418|-121.46870632418|-122.43595728539|-122.43595728539|-122.43595728539|-122.85106102253|-124.87167876769|-124.87167876769|-125.3796448554|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|116.09665108129|-127.24071038874|-127.24071038874|-127.24071038874|-127.24071038874|-127.24071038874|-127.24071038874|-127.24071038874|-127.24071038874|-127.24071038874|-127.24071038874|-129.69441381001|-129.69441381001|-129.69441381001|-129.69441381001|-129.69441381001|-129.69441381001|-129.69441381001|-129.69441381001|-131.50490533537|122.61247615364|122.61247615364|122.61247615364|122.61247615364|122.61247615364|122.61247615364|122.61247615364|122.61247615364|122.61247615364|121.80971101581|121.80971101581|121.80971101581|120.78852610895|120.78852610895|120.74280204055|119.38089115616|118.57876642541|118.36529518053|117.09927604689|117.09927604689|117.09927604689|117.09927604689|-127.27620089479|-127.27620089479|-127.27620089479|-127.27620089479|-127.27620089479||-127.27620089479|-127.27620089479|-127.27620089479|-127.27620089479|-127.27620089479|-127.27620089479|-127.27620089479|-127.27620089479|-127.27620089479|-127.27620089479|-127.27620089479|-127.27620089479|-127.27620089479|-127.27620089479|-127.27620089479|-127.27620089479|-127.97926122107|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|120.91622497775|119.26246973914|117.28576522634|117.28576522634|117.28576522634|117.28576522634|117.28576522634|117.28576522634|117.28576522634|116.31751352731|115.29692697456|115.29692697456|114.4108763896|114.4108763896||114.4108763896|113.5009735119|111.75663926995|109.29338650542|-118.28867610627|-118.28867610627||-118.28867610627|-118.28867610627|-118.28867610627|-118.28867610627|-118.28867610627||-118.28867610627|-118.28867610627|-118.28867610627|-118.28867610627|-118.28867610627|-118.28867610627|-118.28867610627|-118.28867610627|-120.46519558887|-122.95021918592|-124.32246508397|-125.82495916991|-126.24809871635|-126.24809871635|-126.24809871635|-126.24809871635|-126.24809871635|-126.24809871635|-128.12357636393|-128.12357636393|-130.29270034154|||-130.29270034154|-130.29270034154|-131.41767895977|-131.41767895977|-131.41767895977|-131.41767895977|-131.41767895977|-131.41767895977|-131.41767895977|-131.41767895977|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|124.56480664184|123.42756683485|122.22561808999|122.22561808999|122.22561808999|122.22561808999|122.22561808999|122.22561808999|122.22561808999|122.22561808999|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|||120.08540266314|120.08540266314|120.08540266314|||118.79489557786|117.76099186521|116.58999909937|112.11111290785|110.30877856086|110.30877856086
05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP||49.54629591656|49.54629591656|47.323662214282|-53.726386012221|-53.726386012221|-53.726386012221|-53.726386012221|-53.726386012221|-53.726386012221|-54.857096077761|-57.930107516007|-59.25011785158|-60.22954374696|-60.22954374696|-60.22954374696|-60.22954374696|-60.22954374696|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-61.871514012484|-62.846124942731|-63.459448410227|-63.459448410227|-63.459448410227|-63.459448410227|-63.459448410227|-63.459448410227|-63.459448410227|-63.459448410227|-63.459448410227|-63.459448410227|-64.593832626557|-65.154258558724|-65.882508407669|-66.086120537737|-66.31745302133|-66.31745302133|-66.31745302133|-66.31745302133|-66.31745302133|-66.31745302133|-66.31745302133|-66.31745302133|-66.31745302133|-66.31745302133|-67.863836732752|-70.143150823256|-70.91735560367|-70.91735560367|-70.91735560367|-71.540553516657|-71.540553516657|-71.540553516657|-71.540553516657|-71.540553516657|-74.111725960077|-74.227400650623|-74.227400650623|-74.227400650623|-74.874889442261|-75.523193717544|-75.523193717544|-75.523193717544|-75.523193717544|-75.523193717544|-75.786878771853|-75.952086337487|70.893242025039||70.893242025039|70.893242025039|70.893242025039|-74.49612534131|-74.49612534131|-74.49612534131|-74.49612534131|-74.49612534131|-74.49612534131|-74.49612534131|-74.49612534131|-74.49612534131|-74.49612534131|-74.49612534131|-74.49612534131|-74.49612534131|-74.49612534131|-74.49612534131|-74.49612534131|-74.49612534131|-74.501250718318|-74.773609874737|-75.29289833494|-75.514332415748|-75.571478766521|-75.997583871835|-75.997583871835|-75.997583871835|-75.997583871835|-75.997583871835|-75.997583871835|-78.202868256032|-78.442076348661|-78.813420877853|-79.688172906023|-79.688172906023|-81.014638257668|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313|-81.306811427313||-82.00201151022|-82.570897747796|-82.570897747796|-82.570897747796|-82.570897747796|-82.570897747796||-82.570897747796|-83.656556952575|79.334492878434|79.334492878434|79.334492878434||79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|79.334492878434|||79.334492878434|76.098144913305|76.098144913305|74.225713942436|73.217459596956|70.871553673376|70.871553673376|69.218393394273|68.520817950983|68.520817950983|68.520817950983|68.520817950983|67.098551121569|-77.861675987853|-77.861675987853|-77.861675987853|-77.861675987853|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-80.390452421408|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|||70.851918590401|68.824352463456|67.822700796699|||67.822700796699|67.822700796699|67.822700796699|67.822700796699|67.822700796699|67.822700796699
05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP||-1151.6033538149|-1151.6033538149|-1151.6033538149|-1151.6033538149|-1157.8926153499|-1170.9917948332|-1181.9873238042|-1181.9873238042|-1181.9873238042|-1181.9873238042|-1181.9873238042|-1195.2636931158|-1200.5707701287|-1206.745300143|-1213.0503334922|-1214.5003705469|-1226.9448561632|-1237.716506848|-1244.6850076089|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1251.5869858728|-1255.771161433|-1255.771161433|-1255.771161433|-1255.771161433|-1255.771161433|-1255.771161433|-1255.771161433|-1262.8062440846|-1262.8062440846|-1262.8062440846|-1262.8062440846|-1262.8062440846|-1262.8062440846|-1262.8062440846|-1262.8062440846|-1262.8062440846|-1271.4513823162|-1281.8904247958|-1284.3826014263|-1284.3826014263|-1284.3826014263|-1284.3826014263|-1285.7028904737|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187||-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.1025878187|-1289.3451136059|-1289.3451136059|-1289.3451136059|-1289.8279040065|-1292.1640790204|-1292.1640790204|-1302.4045322449|-1314.8512743764|-1314.8512743764|-1318.4458604182|-1326.6065115758|-1344.8405684176|-1347.0450760195|-1355.3951555796|-1355.3951555796|-1366.827950644|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1279.7443964249|1267.4937738054|1267.493082006|1263.8812022289|1258.4791135877|1254.0581053921||1254.0581053921|1254.0581053921|1254.0581053921|1254.0581053921|1254.0581053921|1247.5645615468||-1361.201736614|-1361.201736614|-1361.201736614|-1361.201736614|-1361.201736614||-1363.5574851266|-1378.3778945495|-1378.3778945495|-1378.3778945495|-1383.7532161662|-1396.9762910373|-1396.9762910373|-1396.9762910373|-1406.5756679472|-1406.5756679472|-1450.6396310525|1319.9202085772|1319.9202085772|1281.5780095302|-1361.3024081742|-1361.3024081742|-1361.3024081742|-1361.3024081742|-1361.3024081742|-1361.3024081742|-1361.3024081742|||-1361.3024081742|-1361.3024081742|-1361.3024081742|-1361.3024081742|-1361.3024081742|-1361.3024081742|-1361.3024081742|-1369.5026757491|-1406.3918619434|-1423.2131799371|-1439.4035332635|-1460.170592515|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1464.4050603435|-1472.116733715|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1477.9493451928|-1481.3326057698|-1484.5362286331|-1495.8735873702|-1499.8595415224|-1514.8439350249|-1517.3265944721|-1518.9739938579|-1520.8044376199|-1527.8382640221|-1532.5980711356|-1536.8012820235|-1536.8012820235|-1536.8012820235|-1536.8012820235|-1542.0014244706|-1549.1682494118|-1550.1869437908|-1552.4299375454|1460.4492878648|1460.4492878648|1460.4492878648|1460.4492878648|1460.4492878648|1460.4492878648|||1460.4492878648|1460.4492878648|1460.4492878648|||1460.4492878648|1446.8880976276|1436.8201084751|1427.3001205279|1408.111245031|1388.7347167011
05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP||-0.86877524152246|-0.86877524152246|-0.86877524152246|-0.86877524152246|-0.86877524152246|-0.86877524152246|-0.90377249038714|-0.94555832519021|-1.0421703333533|-1.090633719594|-1.4035486208407|-1.4685784989188|-1.4685784989188|-1.4979761037109|-1.5139041596803|-1.5139041596803|-1.5139041596803|-1.5453935457769|-1.6168816634354|-1.6670390510188|-1.6670390510188|-1.7858211689112|-1.831967962331|-1.8719088441204|-1.8990788555527|-1.8990788555527|-1.9408098035813|-1.9478998177317|-1.973166464994|-1.9750139627705|-1.9750139627705|-1.9750139627705|-1.9750139627705|-1.9750139627705|-1.9750139627705|-1.9750139627705|-1.9750139627705|-2.0159599950854|-2.0748444454476|-2.1381048644698|-2.1462558793834|-2.1462558793834|-2.1462558793834|-2.1462558793834|-2.1462558793834|-2.1462558793834|-2.1462558793834|-2.1462558793834|-2.2166731807712|-2.2297654883338|-2.2297654883338|-2.2297654883338|-2.2297654883338|-2.2297654883338|-2.2297654883338|-2.2414061378851|-2.4176734764725|-2.4902483444909|-2.5847203313752|-2.6310226519289|-2.7068585245016|-2.7740104674561|-2.7740104674561|-2.8840116129167|-3.0107907306097|-3.0238230306729|-3.0504700893411|-3.1947445200824|-3.4591605648888|-3.616734006393|-5.0979266193046|-5.2799185941102|-5.3799117579728|-5.3799117579728|-5.4505687835779|-5.4767428374915|-5.5472700305149|-5.586148405684|-5.586148405684|-5.7347202572701|-5.8684670167364|-5.8717411576816|-5.9421224553655|-5.9421224553655|-5.9421224553655|-6.2234691998772||-6.3005978751891|-6.3005978751891|-6.3005978751891|-6.3005978751891|-6.3005978751891|-6.4578865290475|-6.7174621973607|-6.7174621973607|-6.7174621973607|-7.1279579703645|-7.1332865627426|-7.2975407873942|-7.5686658433473|-7.5686658433473|-7.5686658433473|-7.5686658433473|-7.5686658433473|-7.5686658433473|-7.5686658433473|-7.7540732811332|-8.2059147303237|-9.3999049337853|6.0137589468205|6.0137589468205|5.6688387734463|5.6688387734463|4.869543166378|-7.148480130553|-7.148480130553|-7.148480130553|-7.148480130553|-7.3010888114238|-7.3664876106342|-7.6058196627388|-7.6300771063444|-7.702863568054|-7.7629041340465|-8.0337824983194|-8.5514248391869|-8.784916641633|-8.8193515962145|-9.186779678506|-9.6741995156278|-9.9468034595769|-9.9468034595769|-9.9468034595769|-9.9468034595769|-9.9468034595769|-9.9468034595769|-10.2809718691|-10.2809718691|-10.2809718691||-10.298302076778|-10.580057672352|-10.739114518629|-10.739114518629|-10.861516020548|-11.210018446989||-11.380576083999|-11.620084442409|-11.705272737707|-11.705272737707|-11.705272737707||-11.705272737707|-11.705272737707|-11.705272737707|-11.705272737707|-11.968358772292|-12.323176297098|-12.759084896412|-12.98509452538|-13.48621622938|-13.905517916084|-14.563075759014|-15.885361885584|-17.004568443868|-18.18979857826|-19.444220631915|-20.217189887715|-21.342710445935|10.451124226196|10.451124226196|10.451124226196|10.451124226196|||10.451124226196|10.451124226196|-19.810265533272|-19.810265533272|-19.810265533272|-19.810265533272|-19.810265533272|-19.810265533272|-20.208259202975|-22.021726098494|-22.021726098494|-24.169365157504|-24.844469866333|-24.844469866333|-24.844469866333|-26.871802260675|-28.723344725809|-28.725246449799|-29.875386349746|-29.875386349746|-29.875386349746|-33.157275853762|-33.572339766486|-33.572339766486|-33.572339766486|-36.973614314379|-38.973161912827|-40.895660851695|-41.65317076919|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-41.690098846445|-51.689476106442|-56.271907486162|-58.267909223991|-59.749394504182|-60.743174766749|-60.743174766749|-62.207490784703|-62.207490784703|-64.394592557547|-67.653434632219|||-69.603002444018|-69.603002444018|-69.603002444018|||-69.603002444018|-70.61258596298|-70.61258596298|-70.61258596298|-70.61258596298|-70.61258596298
05214|955604|/equities/mikron-holding-ag|CHALL||-14.927156059746|-14.927156059746|-14.927156059746|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.174239490226|-15.276933031827|-15.302147738967|-15.805163984866|-15.97796014213|-16.04217755423|-16.382975123834|-16.397750084611|-16.594722316235|-16.705246869689|-16.853051759541|-16.958946706785|-17.018274044475|-17.031416336123|-17.223795854851|-17.337551712773|-17.425056907625|-17.594112125405|-17.594112125405|-17.594112125405|-18.051790678245|-18.401990002772|-18.506811437811|-18.506811437811|-18.506811437811|-18.675015507365|-18.675015507365|-18.675015507365|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-18.859650770016|-19.063500474103|-19.251111214037|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.31246200834|-19.874098581076||-19.874098581076|-19.874098581076|-19.874098581076|-19.874098581076|-19.874098581076|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.905252596002|18.861392070035|18.537658533762|18.200176275781|18.094640454773|17.960711489258|17.850790564813|17.775878129842|17.510223784894|17.510223784894|17.510223784894|17.325931325762|17.325931325762|17.325931325762|17.325931325762|17.17325630807|17.043974058116|17.043974058116|17.043974058116|16.854906119786|16.854906119786|16.719340154288|-18.23007445528|-18.23007445528|-18.23007445528|-18.23007445528|-18.23007445528|-18.23007445528||-18.23007445528|-18.23007445528|-18.336830094707|-18.336830094707|-18.336830094707|-18.385367132174||-18.478185999114|-18.559095766499|-18.615549632004|-18.615549632004|-19.272832733714||-19.533703122231|-19.537246989415|-19.537246989415|-19.537246989415|-19.627876026866|-19.627876026866|-19.627876026866|-19.730973596305|-19.759415594439|-19.885460817925|-20.019957184915|18.079117368405|18.079117368405|18.079117368405|18.079117368405|18.079117368405|18.079117368405|17.601796864078|17.429773805987|17.274748588548|17.230275764449|||16.969750552689|16.950961041728|16.950961041728|16.950961041728|16.83606549122|16.83606549122|16.83606549122|16.83606549122|16.83606549122|16.83606549122|16.83606549122|16.83606549122|16.83606549122|16.759516513105|16.152516383104|16.152516383104|16.152516383104|16.152516383104|16.152516383104|16.152516383104|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.07280183882|16.028112264148|15.812793043503|15.812793043503|15.802317069132|15.802317069132|15.802317069132|15.802317069132|15.666463028677|15.518293313724|15.289770369775|15.055300135355|14.767346699715|14.767346699715|14.708162554635|14.529272418246|14.529272418246|14.529272418246|14.529272418246|14.529272418246|14.529272418246|14.529272418246|14.529272418246|14.529272418246|14.391077094884|14.391077094884|14.347773230577|14.347773230577|14.347773230577|14.287708394867|||14.287708394867|14.287708394867|14.287708394867|||14.223091467393|14.223091467393|14.223091467393|13.900656709155|13.447952386495|13.247724661955
05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP||13.528490839273|13.528490839273|13.528490839273|13.528490839273|13.528490839273|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.457656263536|13.373403008746|13.373403008746|13.373403008746|13.373403008746|13.373403008746|13.286002989131|13.265559112052|13.252418896569|13.252418896569|13.220289214946|13.220289214946|13.220289214946|13.220289214946|13.220289214946|13.220289214946|13.220289214946|13.220289214946|13.220289214946|13.220289214946|13.220289214946|13.209209689937|12.973566277647|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.675545455026|-13.772828368133|-13.859809535285|-13.936454871783|-14.024950243245|-14.032166508845|-14.166008218339|-14.166008218339|-14.209392928551|-14.209392928551|-14.331547418646|-14.411719710089|-14.471910165921|-14.519900824378|-14.644334185731|-14.650371141579|-14.782634650497|13.783097133157|13.783097133157|13.783097133157|13.783097133157|13.783097133157|13.783097133157|13.783097133157|13.783097133157|13.783097133157|13.783097133157||13.783097133157|13.783097133157|13.783097133157|13.783097133157|13.783097133157|13.783097133157|13.783097133157|13.783097133157|13.783097133157|13.783097133157|13.783097133157|13.783097133157|13.666774282982|13.638638454599|13.631820420339|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.596366865934|13.509465497586|13.509465497586|13.433697061574|13.433697061574|13.433697061574|13.413758106736|13.413758106736|13.413758106736|13.413758106736|13.413758106736|13.413758106736||13.413758106736|13.413758106736|13.366398197311|-13.945830508485|-13.945830508485|-13.945830508485||-13.945830508485|-13.945830508485|-13.945830508485|-13.945830508485|-13.945830508485||-13.945830508485|-13.945830508485|-13.945830508485|-14.00981195372|-14.124235872887|-14.150350949595|-14.150350949595|-14.150350949595|-14.278167774754|-14.421297711882|-14.480968374661|-14.480968374661|-14.480968374661|-14.480968374661|-14.856631273087|14.219499307247|14.219499307247|14.219499307247|14.219499307247|14.136460121238|14.136460121238|||14.136460121238|14.12273370752|14.010815323826|13.820905938674|13.788031743546|13.788031743546|13.739357087984|13.739357087984|13.739357087984|13.739357087984|13.739357087984|13.739357087984|13.739357087984|13.505009083559|13.505009083559|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.001737426441|-14.128268070728|-14.128268070728|-14.128268070728|-14.176319044831|-14.176319044831|-14.176319044831|-14.176319044831|-14.176319044831|-14.176319044831|-14.176319044831|-14.433942744949|13.390439929946|13.390439929946|13.274933433514|13.26987274687|13.26987274687|13.26987274687|13.26987274687|13.26987274687|13.26987274687|13.26987274687|13.26987274687|13.26987274687|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|||-13.964883697179|-13.964883697179|-13.964883697179|||-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179
05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP||274.68698475459|272.56887194955|270.57561309952|270.57561309952|270.57561309952|266.83401455502|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.84776045276|265.63640050307|265.1793338923|265.07183130876|265.07183130876|265.07183130876|265.07183130876|265.07183130876|265.07183130876|265.07183130876|264.02425700973|263.41266297498|263.41266297498|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|261.93700516581|259.18000573979|258.63100924525|258.63100924525|258.63100924525|258.53445471695|257.67717190772|257.39130211969|257.17119632331|257.17119632331|257.17119632331|256.74666467577|256.74666467577|256.74666467577|256.74666467577|256.74666467577|256.74666467577||256.74666467577|256.74666467577|256.74666467577|255.84028765534|255.84028765534|255.84028765534|255.84028765534|255.84028765534|255.84028765534|255.84028765534|255.84028765534|255.84028765534|255.84028765534|254.54476406149|253.0497378461|252.38859760677|251.93177511864|251.74601866498|251.74601866498|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.20402737846|-261.83780819829|-262.42772043661|-262.42772043661|-262.42772043661|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151|-263.70250919151||-263.70250919151|-263.70250919151|-264.66945465724|-265.10494961915|-265.97772179906|-266.53576185876||-266.53576185876|-266.53576185876|-266.53576185876|-266.53576185876|-266.53576185876||-266.53576185876|-266.53576185876|-266.53576185876|-266.98614162826|-266.98614162826|-266.98614162826|-266.98614162826|-266.98614162826|-266.98614162826|-266.98614162826|-267.21763698866|-267.21763698866|-267.21763698866|-267.21763698866|-267.40848554295|-269.53720615884|-269.80827920844|-269.80827920844|-270.29580735931|-270.29580735931|-270.29580735931|||-270.29580735931|260.29529955641|260.29529955641|259.7447772849|258.74419698323|256.77132998136|254.27369997929|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|254.18012203567|252.3112467063|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|||251.64693295149|251.64693295149|250.86658389072|||250.86658389072|250.77973319842|250.77973319842|249.61923974764|249.61923974764|249.61923974764
05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP||-6.1053580060057|-6.1053580060057|-6.1114946738539|-6.1114946738539|-6.1114946738539|-6.1114946738539|-6.1114946738539|-6.1749939273527|-6.2281907167116|-6.2281907167116|-6.2281907167116|-6.2281907167116|-6.2281907167116|-6.2281907167116|-6.2281907167116|-6.2281907167116|-6.2281907167116|-6.2281907167116|-6.2281907167116|5.0397545656842|5.0397545656842|5.0397545656842|5.0397545656842|5.0397545656842|5.0397545656842|5.0397545656842|5.0397545656842|5.0397545656842|5.0397545656842|4.2586160855472|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6263148753039|-4.6659057237696|-4.7071172901868|-4.7754082888232|-4.8865645428351|-5.0556272687571|-5.1588541257884|-5.1588541257884|-5.1588541257884|-5.1588541257884|-5.1588541257884|-5.3709486842714|-5.5691097710488|-5.730048606225|-5.730048606225|-5.730048606225|-5.730048606225|-5.9533874430349|-6.0254304583526|-6.1810334452497|-6.2381049878786|-6.2381049878786|-6.2381049878786|-6.3062279497462|-6.4028866191231|-6.4028866191231|-6.4028866191231|-6.4028866191231|-6.4596402307667|-6.4596402307667|-6.4596402307667|-6.4596402307667|-6.4596402307667|-6.4596402307667|-6.4596402307667|-6.4596402307667|-6.4596402307667|-6.5301573212037||-6.5301573212037|-6.5301573212037|-6.5301573212037|-6.5301573212037|-6.5301573212037|-6.7212860777522|-6.8542066894797|-6.9663406834367|-7.0087120251924|-7.1319021336536|-7.2526691878615|-7.3424101896615|-7.4321224234205|-7.5879138599614|-7.7965709247832|-7.8884120824871|-8.0449022057915|-8.1209906034588|-8.1209906034588|-8.1894338851636|-8.5477043793671|-8.8930049125875|-8.9090798863321|-8.9090798863321|-9.1512000570198|6.6972054205323|6.6972054205323|6.6972054205323|6.6972054205323|6.6972054205323|6.1630060630799|5.2288956860437|4.7659950233979|4.6605499560615|4.5617224701004|4.0896913484022|3.507990567252|3.3459404482616|3.3459404482616|3.3459404482616|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535||-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7317531147535|-3.7652815451514|-3.7652815451514||-3.7745451738671|-3.7745451738671|-3.77640864172|-3.77640864172|-3.77640864172||-3.77640864172|-3.77640864172|-3.7802744633818|-3.7802744633818|-3.7802744633818|-3.7802744633818|-3.7802744633818|-3.8383605487771|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|||-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-3.843062826242|-4.0186154888419|-4.0186154888419|-4.0186154888419|-4.0186154888419|-4.0186154888419|-4.1098505839537|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.5582552893642|3.5480615677308|3.4754871114099|3.4754871114099|3.4754871114099|3.4754871114099|3.4754871114099|3.456899475005|3.456899475005|3.456899475005|3.456899475005|3.456899475005|3.456899475005|3.4512767780122|3.4080856363306|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|||3.3839739204057|3.3839739204057|3.3839739204057|||3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057
05218|949725|/equities/nebag-ag|CHALL||-6.5731093299348|-6.5731093299348|-6.5731093299348|-6.5731093299348|-6.5731093299348|-6.5731093299348|-6.5731093299348|-6.5731093299348|-6.5731093299348|-6.5731093299348|-6.5731093299348|-6.5731093299348|||-6.6312327265694|-6.6569252411474|-6.6854724795674|-6.7441016929942|-6.7441016929942|-6.7782604371675|-6.7782604371675||-6.7782604371675|-6.7814005122327|-6.8348894368435|-6.8439683262937|||-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937||-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8439683262937|-6.8721786872667|-6.8721786872667|-6.8721786872667|-6.9004017833665|||-6.9004017833665|-6.9004017833665|-6.9004017833665|-6.9587798652599|-7.0435553344618|||||-7.0435553344618|-7.0567282076821||||-7.067220087475|-7.067220087475|||-7.067220087475|-7.067220087475|-7.1191288492077||-7.1191288492077|-7.1191288492077|6.8808128005439|6.8808128005439|6.8808128005439|6.8808128005439|-7.095627344007||-7.095627344007|-7.095627344007|-7.1095709033719|-7.1095709033719|-7.1095709033719||-7.1133346081095|-7.1133346081095|-7.1133346081095|-7.1146105307509|-7.1146105307509|-7.1347043330495|-7.1347043330495|-7.1635604230369|-7.1928449568709|-7.19786662754|-7.19786662754|-7.19786662754|-7.258740845616|-7.2874898284622|-7.3194331427358|-7.347230604025|-7.347230604025|-7.347230604025|-7.347230604025||||-7.347230604025|-7.347230604025|-7.347230604025|||-7.347230604025|-7.347230604025||-7.347230604025|-7.347230604025|-7.347230604025|-7.347230604025|-7.347230604025||-7.347230604025|-7.347230604025|-7.347230604025||-7.3747006287534|-7.3941118309188|-7.4156798333247||-7.4729777409324|-7.5060864106029|-7.5150959376063|-7.5251065231657|-7.5862293483257||7.3043465318209|7.3043465318209||7.2834777381496|-7.470560075088|-7.4753829653416|-7.4753829653416|-7.488916423282|-7.488916423282||-7.488916423282|-7.488916423282|-7.5349069727361|-7.5412302584232|-7.5412302584232|||-7.5412302584232|-7.5448557471228|-7.5448557471228||-7.5448557471228|-7.5448557471228|-7.5448557471228|-7.5665063962884|-7.6193024944405|-7.6193024944405|-7.6193024944405|-7.6193024944405|-7.6193024944405|-7.6193024944405|-7.6312378099353|-7.6312378099353|-7.6319307939643|-7.638494938052|-7.638494938052|-7.669354465461|||-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461||-7.669354465461|||-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.669354465461|-7.6862801332967|-7.6862801332967||-7.6862801332967|7.390943600038||7.390943600038|7.390943600038|7.390943600038|7.390943600038||7.390943600038|7.390943600038|7.390943600038|7.390943600038|7.390943600038|7.390943600038|7.390943600038||7.390943600038|||7.390943600038|7.390943600038||7.390943600038|7.390943600038|7.390943600038|7.390943600038|7.390943600038|7.390943600038||||7.390943600038|7.390943600038|7.390943600038|7.390943600038|7.390943600038||||7.390943600038|7.390943600038|7.390943600038|||7.390943600038|7.390943600038|7.390943600038|7.390943600038||7.390943600038
05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH||-79.488146021463|-79.488146021463|-79.488146021463|-79.488146021463|-79.924609081058|-79.968451703155|-80.082726810337|-80.784140849511|-81.167438513762|-81.167438513762|-81.167438513762|-81.167438513762|-81.167438513762|-81.830486305032|-82.943871400393|-83.007637551137|-83.700705796158|-84.444119857059|-85.031248117273|-85.488949117435|-85.488949117435|-85.488949117435|-86.269942717831|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-86.566299170916|-87.088513267709|-87.088513267709|-87.293565830545|-87.293565830545|-87.293565830545|-87.293565830545|-87.293565830545|-87.293565830545|-87.293565830545|-87.293565830545|-87.293565830545|-87.870626750872|-89.224027756502|-89.611143884449|-90.185714732043|-90.335239845771|-91.233602371765|-91.471777005276|-91.701642324352|-91.701642324352|-91.701642324352|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917||-91.945412273917|-91.945412273917|-91.945412273917|-91.945412273917|-94.103793907732|-95.659540340186|-95.659540340186|-95.659540340186|-95.659540340186|-95.659540340186|-95.659540340186|-95.659540340186|-95.659540340186|-95.659540340186|-95.659540340186|-95.659540340186|-95.659540340186|-95.659540340186|-95.659540340186|-95.659540340186|-95.659540340186|-95.659540340186|-95.681529541664|-95.681529541664|-96.491695743857|-97.494105822574|-97.927022940516|-97.927022940516|-97.927022940516|94.319612240383|94.319612240383|94.319612240383|94.319612240383|94.319612240383|94.319612240383|94.319612240383|94.319612240383|94.319612240383|94.319612240383|93.850678469946|93.734087019287|93.064536232774|91.917267211084|90.81251905561|-94.823187485147|-94.823187485147|-95.471319241444|-95.885914320328|-96.59212715822|92.534780055705|92.534780055705|92.534780055705||92.534780055705|-95.697126959031|-95.697126959031|-95.697126959031|-95.697126959031|-95.697126959031||-95.697126959031|-95.697126959031|-95.699958452711|-95.699958452711|-95.699958452711||-95.699958452711|-95.699958452711|-95.699958452711|-95.699958452711|-95.951854785639|-95.951854785639|-95.951854785639|-95.951854785639|-95.951854785639|-95.951854785639|-95.951854785639|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|||-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.372132910361|-96.792369883447|-97.147369623662|-97.147369623662|-98.208746433789|-99.239718649712|-99.885799856017|-100.46199721212|-100.47499803828|-100.86999996832|-100.86999996832|-100.86999996832|-100.86999996832|-100.86999996832|-100.86999996832|-100.86999996832|-100.86999996832|-101.24389000658|95.695409258283|95.695409258283|95.695409258283|95.695409258283|95.239341585809|95.123192313187|95.123192313187|95.123192313187|94.57465839703|-99.275482597675|-99.275482597675|-99.377764002842|-100.24971629105|-100.24971629105|-100.24971629105|-100.24971629105|-100.24971629105|-100.24971629105|-100.24971629105|-100.24971629105|-100.24971629105|-100.24971629105|-100.24971629105|-100.24971629105|-100.24971629105|-100.24971629105|-100.24971629105|||-100.24971629105|-100.24971629105|-100.35690404002|||-100.64118026294|-100.64118026294|-100.66742604085|-101.47936347136|-101.62439938692|-101.62439938692
05220|949727|/equities/new-value-ag|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.012603240811934|-0.012603240811934|||-0.012603240811934|-0.012603240811934|-0.012603240811934|0.007650173188211||0.007650173188211
05221|955607|/equities/newron-pharmaceuticals|CHALL||-8.3279183516101|-8.3279183516101|-8.3279183516101|-8.3279183516101|-8.4100184747064|-8.4100184747064|-8.4100184747064|-8.4100184747064|-8.4272450336807|-8.4272450336807|-8.4772702135821|-8.4772702135821|-8.4772702135821|-8.7180781803947|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6201887148955|7.6152098464015|7.0491223387192|-8.4517812972839|-8.4517812972839|-8.4517812972839|-8.4517812972839|-8.4517812972839|-8.5530903610449|-8.7925808175676|-8.7925808175676|-9.0062008151603|-9.0707787153006|-9.0723181358666|-9.0723181358666|-9.0723181358666|-9.0723181358666|-9.0723181358666|-9.0723181358666|-9.1718744985962|-9.1718744985962|-9.2137976636122|-9.2137976636122|-9.2137976636122|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.7683932960594|7.3165482349489|-8.3961639361608|-8.3961639361608|-8.3961639361608|-8.3961639361608|-8.3961639361608|-8.3961639361608|-8.3961639361608|-8.3961639361608|-8.3961639361608|-8.3961639361608|-8.3961639361608|-8.4874043682138|-8.5026714248701|-8.610149948102|-8.610149948102|-8.8007218752765|-8.9141629226001|-8.9141629226001|-8.9262924466963|-9.2030427369328||-9.2030427369328|-9.2030427369328|-9.2030427369328|-9.2030427369328|-9.2096368117228|-9.2096368117228|-9.2096368117228|-9.2096368117228|-9.2096368117228|-9.5916497025152|-9.5916497025152|-9.5916497025152|-9.5916497025152|-9.5916497025152|-9.6604936310858|-9.6604936310858|-9.7338817328447|-10.069868799739|-10.317076679394|-10.425640737928|-10.49682290015|-10.760991608456|-10.760991608456|-10.760991608456|-10.851101940821|-11.421779678873|9.3011736853839|9.3011736853839|9.3011736853839|9.3011736853839|9.3011736853839|8.8556108959106|8.8556108959106|8.8556108959106|8.8556108959106|8.8556108959106|8.8556108959106|8.8556108959106|8.8556108959106|8.8556108959106|8.8556108959106|8.8556108959106|8.777345181349|8.445129620295|8.445129620295|8.445129620295|8.445129620295|8.445129620295|8.445129620295|8.445129620295|8.445129620295|8.445129620295||8.445129620295|8.3479216752904|8.2334452114829|8.2334452114829|8.2334452114829|8.1216455645044||8.1216455645044|8.1216455645044|7.6307177749694|6.7485750215386|6.5834257594271||-8.2432910024161|-8.2432910024161|-8.2432910024161|-8.2432910024161|-8.3783755177051|-8.3783755177051|-8.3783755177051|-8.3783755177051|-8.3783755177051|-8.5176393846439|-8.6670948361991|-8.6670948361991|-8.6670948361991|-8.6670948361991|-8.6670948361991|-8.6670948361991|-8.6670948361991|-8.6670948361991|-8.6670948361991|-8.6670948361991|-8.6670948361991|||-8.6670948361991|-8.6670948361991|-8.6670948361991|-8.7145497639575|-8.9303781820915|-8.9303781820915|-8.9303781820915|-8.9303781820915|-8.9303781820915|-8.9303781820915|-8.9303781820915|-8.9303781820915|-8.9303781820915|-8.9303781820915|-8.9303781820915|-8.9926423312979|-9.0862691404375|-9.3469659224652|-9.500081149578|-9.500081149578|-9.5203185201963|-9.5203185201963|-9.5203185201963|-9.5203185201963|-9.5203185201963|-9.5203185201963|-9.6081314750601|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7715433204223|-9.8639369898426|-10.167707541849|-10.517452826395|-10.89920106039|-10.89920106039|-10.92589966371|-10.92589966371|-10.92589966371|-11.048777464521|-11.408641713077|7.4459326240992|7.4459326240992|7.4459326240992|7.4459326240992|6.7827026020129|6.0563362318762|5.8148177948802|5.2909088231026|5.0087875102294|4.5212192356749|4.5212192356749|-5.0582850928328|||-5.0582850928328|-5.0582850928328|-5.0582850928328|||-5.0582850928328|-5.0582850928328|-5.0582850928328|-5.0582850928328|-5.1603167846491|-5.232304552785
05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE||-95.061543354079|-95.061543354079|-95.061543354079|-95.061543354079|-95.061543354079|-95.061543354079|-95.061543354079|-95.061543354079|-95.061543354079|-95.15004781516|-95.795606971136|-96.130379588947|-96.130379588947|-96.82653014698|-97.768366999519|-98.035964536548|-98.238846619792|-98.883321216608|-98.883321216608|-98.883321216608|-98.883321216608|-98.883321216608|-100.39424581319|-101.58527151511|97.641590845927|97.641590845927|97.641590845927|97.641590845927|97.641590845927|97.641590845927|97.490651833067|97.284885755597|97.284885755597|-100.70932215099|-100.70932215099|-100.70932215099|-100.70932215099|-100.70932215099|-100.70932215099|-100.70932215099|-100.70932215099|-100.70932215099|-100.70932215099|-100.94813472303|-101.16292499472|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-101.17844295434|-102.57309745308|-102.57309745308|-102.57309745308|-103.31566305686|99.192776383671|99.192776383671|99.192776383671|99.046419662141|98.126020371807|97.980024907206|97.562255220517|97.065832911713|96.92092896698|96.548808217027|96.115339835461|96.091488502618|95.228875317172|94.608749352115|93.988611815392|92.896237079765|-98.097428557248|-98.097428557248|-98.097428557248|-98.097428557248|-98.097428557248|-98.097428557248|-99.852141535912|-100.18535005472||-100.18535005472|-100.18535005472|-100.18535005472|-100.18535005472|-100.18535005472|-100.18535005472|-100.18535005472|-100.18535005472|-100.18535005472|-101.11039015344|96.379057133265|96.379057133265|96.379057133265|96.379057133265|96.188394559829|94.147664402822|93.999070643163|93.712802014204|93.712802014204|93.467557997011|92.978948057253|92.953767656494|92.953767656494|92.744212803593|92.744212803593|92.744212803593|92.256346050623|91.612680579354|91.612680579354|91.612680579354|91.612680579354|91.612680579354|91.612680579354|91.612680579354|91.612680579354|91.612680579354|91.612680579354|91.612680579354|91.612680579354|90.994091617984|90.461018700056|90.461018700056|90.461018700056|90.461018700056|90.461018700056|90.461018700056|90.461018700056|90.461018700056|90.461018700056|90.461018700056|90.461018700056|90.461018700056||90.223905292542|90.010007735868|90.010007735868|89.701673159753|89.082414452406|88.039347560508||86.667049945838|85.959335143553|85.959335143553|85.959335143553|85.959335143553||85.959335143553|85.959335143553|85.959335143553|85.959335143553|85.909117201212|85.909117201212|-88.226194067252|-88.226194067252|-88.226194067252|-88.706877041142|-88.761305720834|-88.761305720834|-88.761305720834|-88.761305720834|-88.761305720834|-88.761305720834|-88.761305720834|-88.761305720834|-88.761305720834|-88.761305720834|-88.761305720834|||-88.761305720834|-88.761305720834|-88.761305720834|-88.761305720834|-88.761305720834|-88.761305720834|-88.761305720834|-88.761305720834|-89.218121112749|-90.322357775287|-90.721504451518|-90.89278269|-91.631352462494|-91.631352462494|-91.631352462494|-92.292055172085|88.014477114235|88.014477114235|88.014477114235|88.014477114235|88.014477114235|88.014477114235|88.014477114235|88.014477114235|87.280526007054|-91.476379943907|-91.476379943907|-91.476379943907|-91.476379943907|-91.476379943907|-91.476379943907|-91.866980564528|-91.866980564528|-91.866980564528|-92.833310246394|-93.713124513544|-94.007587915968|-94.007587915968|-94.007587915968|-94.007587915968|-94.007587915968|-94.007587915968|91.087847898494|91.087847898494|91.087847898494|91.087847898494|91.087847898494|91.087847898494|91.087847898494|90.269280325584|90.003643551593|89.725154178148|89.365727814045|88.674700216017|88.311332335695|88.098142428116|87.669051906485|87.658458488245|87.658458488245|86.858844511001|86.052047879926|84.100609416687|||-87.197025852186|-87.197025852186|-87.197025852186|||-87.197025852186|-87.197025852186|-87.197025852186|-87.197025852186|-87.197025852186|-87.197025852186
05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP||-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8521581331011|-3.8887312852802|-3.8922730963248|-3.8922730963248|-3.9587569419271|-3.9587569419271|-4.0887299978872|-4.2118395434657|-4.2118395434657|-4.2140437217597|-4.2449375757513|-4.2778195152611|-4.3149498198173|-4.3149498198173|-4.3640553127551|-4.3640560086891|-4.3640560086891|-4.3868994507039|-4.3868994507039|-4.3868994507039|-4.3868994507039|-4.3981227679563|-4.3981227679563|-4.4246920792606|-4.4383243419889|-4.4772494212525|-4.5158325451101|-4.5718301982896|-4.5718301982896|-4.7646596246716|-4.7646596246716|-4.7646596246716|-4.7646596246716|-4.7646596246716|-4.7646596246716|-4.7646596246716|-4.7646596246716|-4.7737332509355|-4.8381478970135|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|4.4862572395998|-4.9653120820663|-4.9653120820663|-5.0815511501503||-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|-5.0815511501503|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7366899998918|4.7082663412375|4.6297404098823|4.6256006082246|4.5516674077455|4.5430750356718||4.5300831515043|4.5117591706083|4.473843663618|4.3961594829792|4.2888208770286|4.2888208770286||4.2888208770286|4.052134370752|3.8767047722558|-4.1727071846542|-4.1727071846542||-4.1727071846542|-4.1727071846542|-4.1727071846542|-4.1727071846542|-4.1727071846542|-4.1727071846542|-4.1727071846542|-4.1727071846542|-4.1727071846542|-4.1727071846542|-4.1727071846542|-4.2445635889434|-4.2606711402433|-4.2606711402433|-4.2606711402433|-4.2606711402433|-4.2606711402433|-4.2606711402433|-4.2606711402433|-4.2606711402433|-4.2606711402433|||-4.2606711402433|-4.2606711402433|-4.2941901700251|-4.3242112681327|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|4.0768461787975|3.9168290125304|3.6944767354786|3.6273416205762|3.6273416205762|3.5671573529109|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|||3.5404571477371|3.5033967830293|3.4956899651105|||3.4956899651105|3.4956899651105|3.4956899651105|3.4956899651105|3.4956899651105|3.4956899651105
05224|949673|/equities/banque-profil-de-gestion-sa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-4.3932010061082|-4.3932010061082|3.363119095145|3.363119095145|3.363119095145|3.363119095145|3.363119095145|3.363119095145|3.363119095145|3.363119095145|3.363119095145|3.363119095145|2.952354530028|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.7275028044874|2.6750030313261|2.6110717754091|2.6110717754091|2.6110717754091|2.6110717754091|2.6110717754091|2.6110717754091|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|||2.5556755503785|2.5556755503785|2.5556755503785|||2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785
05225|955608|/equities/orascom-development-holding-ag|CHALL||-4.2475398372191|-4.2475398372191|-4.2475398372191|-4.2475398372191|-4.2475398372191|-4.2475398372191|-4.2475398372191|-4.2475398372191|-4.2475398372191|-4.2475398372191|-4.2475398372191|-4.3054724324614|-4.3054724324614|-4.3054724324614|-4.3054724324614|-4.3054724324614|-4.3054724324614|-4.3054724324614|-4.3054724324614|-4.3054724324614|-4.3054724324614|-4.4244138784839|-4.4497557219736|-4.4497557219736|-4.4497557219736|-4.4497557219736|-4.4497557219736|-4.4653459773564|-4.4653459773564|-4.4653459773564|-4.4653459773564|-4.4653459773564|-4.4653459773564|-4.4653459773564|-4.4859397925827|-4.5427109972076|-4.5713454899342|-4.6674634082268|-4.6674634082268|-4.6694036438675|4.0326504194723|4.0326504194723|4.0326504194723|4.0326504194723|4.0326504194723|4.0326504194723|4.0326504194723|4.0326504194723|4.0326504194723|4.0326504194723|4.0326504194723|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|3.8000810265473|-4.2428395812709|-4.2428395812709|-4.2428395812709|-4.2428395812709|-4.2428395812709|-4.2428395812709|-4.3414885274789|-4.360274252381||-4.360274252381|-4.360274252381|-4.360274252381|-4.3914159636652|-4.4571286153965|4.003628609876|4.003628609876|4.003628609876|4.003628609876|4.003628609876|4.003628609876|4.003628609876|4.003628609876|3.9273651157267|3.8161816516647|3.8161816516647|3.8161816516647|3.8161816516647|3.8161816516647|3.675757213779|3.6319525996267|3.5632808251976|-4.0385510102405|-4.0385510102405|-4.0385510102405|-4.0385510102405|-4.2645011892466|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928||3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928||3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928||3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|3.9791511757928|||3.8935012004727|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.6546257589007|-4.715645813777|-4.715645813777|-4.715645813777|-4.715645813777|-4.715645813777|-4.7712731094647|-4.7775256337378|-4.8072507581946|-4.8130563058055|-4.8272847376043|-4.8953162786888|-4.8964625064451|-5.0032917861496|-5.0342130268453|-5.0730144011575|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|4.6239224924071|||4.6239224924071|4.6239224924071|4.6239224924071|||4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071
05226|955609|/equities/orell-fuessli-holding-ag|CHALL||-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.68728159691|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.77903616611|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-78.943464538119|-79.181626077782|-79.244068478213|-79.244068478213|-79.244068478213|-79.315630116579|-79.581147743554|-79.581147743554|-79.581147743554||-79.581147743554||-79.581147743554|-79.581147743554|-79.642799822763|-79.642799822763|-79.642799822763|-79.642799822763|-79.642799822763|-79.642799822763|-79.642799822763|-79.642799822763|-79.642799822763|-79.642799822763|-79.858663841834|-79.952842616956|-79.952842616956|-79.952842616956|-79.952842616956|-79.952842616956|-79.952842616956|-79.952842616956|-79.952842616956|-79.952842616956|-80.403156598321|-80.48128544833|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.671424307585|-80.946029042934|-81.091220000126|-81.091220000126|-81.091220000126|-81.091220000126|-81.091220000126|-81.534396179481|-81.534396179481|-81.534396179481|-81.534396179481|-81.534396179481|-81.534396179481||-81.534396179481|77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798||77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798||77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798|77.180169036798|75.777968224345|75.146598838449|75.146598838449|75.146598838449|75.146598838449|75.146598838449|75.146598838449|75.146598838449|74.94066579991|||73.911849532452|73.054137259755|73.054137259755|72.737714820825|72.737714820825|72.737714820825|72.737714820825|72.737714820825|72.737714820825|72.737714820825|72.737714820825|72.737714820825|72.737714820825|72.737714820825|72.737714820825|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|71.748042965007|71.683999120541|71.683999120541|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|70.959421120251|||70.959421120251|70.959421120251|70.959421120251|||70.959421120251|70.959421120251|70.959421120251|70.959421120251|70.959421120251|70.920672625829
05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP||-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-41.979458416315|-42.783901554091|-42.783901554091|-44.418222168798|-45.320247574774|-46.558608501187|-46.567842880873|-46.567842880873|-46.567842880873|-47.339270291492|-48.371410460124|-48.990456363503|-49.33939612899|-49.871551763059|-50.046977668929|-50.046977668929|-50.54588882511|-50.54588882511|-50.54588882511|-51.000987710612|47.63432346437|47.63432346437|47.63432346437|47.63432346437|47.63432346437|47.63432346437|47.63432346437|47.63432346437|47.63432346437|47.63432346437|47.63432346437|47.63432346437|47.63432346437|46.738137521718|-52.493261541394|-52.493261541394|-52.493261541394|-53.220290092923|-53.900322071157|-54.5448022589|-55.894224774496|-56.032194184483|-56.032194184483|-56.032194184483|-56.032194184483|-56.032194184483|-56.032194184483|-56.032194184483|-56.032194184483|-56.032194184483|-57.102439508637|-57.552710437996|-58.036062900204|-58.036062900204|-59.084515138885|-59.921680817362|54.325722288313|54.325722288313|54.325722288313|54.325722288313|54.325722288313|53.609497112423|53.609497112423|53.609497112423|53.453909590021|53.453909590021|53.453909590021|53.453909590021|52.525196784532|52.525196784532|52.355775561373|51.256415594993|-56.292922949307||-56.292922949307|-56.292922949307|-56.292922949307|-56.431024948218|-56.712250620633|-57.55249967234|-57.772741725026|-57.772741725026|-57.772741725026|-57.772741725026|-57.772741725026|-57.772741725026|-57.772741725026|-57.772741725026|-57.772741725026|-57.772741725026|-57.772741725026|-58.008599627877|-58.742889577442|-59.09449979936|-59.09449979936|-59.09449979936|-60.032775901809|-60.28086240982|-60.745403482902|-61.960326456688|-61.960326456688|-61.960326456688|-61.960326456688|-61.960326456688|-61.960326456688|-61.960326456688|-61.960326456688|-62.250360991847|-63.033733714831|-64.137482710693|-64.313869127536|-64.437632914941|-65.014036148301|-65.26925251316|-65.26925251316|-65.26925251316|-65.420098132379|-65.420098132379|-65.420098132379|-65.866775109246|-66.485305125929|-66.694783854724|-68.726198443647|64.13748144834|64.13748144834|64.13748144834||64.13748144834|63.758314076715|63.420346939622|63.255942569904|63.251042298401|63.112273035143||62.430298709973|62.157777032862|62.157777032862|61.665335486469|61.665335486469||61.665335486469|60.478148166932|-64.778197266069|-64.778197266069|-64.778197266069|-64.778197266069|-64.778197266069|-64.778197266069|-64.778197266069|-64.778197266069|-64.778197266069|-65.181331185728|-66.323700512151|62.24258768166|62.24258768166|62.24258768166|62.24258768166|62.24258768166|62.24258768166|62.24258768166|62.24258768166|||62.219540088319|61.238379232247|-66.282447534612|-66.282447534612|-66.282447534612|-66.282447534612|-66.282447534612|-66.658274233132|-67.025648213941|-67.025648213941|-68.011831179281|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.164785185888|-68.399760554714|-68.66084641713|-69.449609611141|-69.449609611141|-69.449609611141|-69.449609611141|-69.449609611141|-69.449609611141|-69.460674124413|-69.845650168389|-69.845650168389|-69.845650168389|-69.845650168389|-69.845650168389|-69.845650168389|-70.278498830763|-70.926111846464|-71.456789923263|-71.849121694889|-71.849121694889|-71.940895022097|-71.940895022097|-74.200989552276|-74.812214767422|-75.969129469091|-76.85941468013|72.194728016934|72.194728016934|72.194728016934|72.194728016934|72.194728016934|70.821922646718|70.391022111262|69.65504156921|69.65504156921|69.65504156921|69.65504156921|||69.65504156921|69.65504156921|69.65504156921|||69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921
05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH||1211.7885618742|1200.8206243047|1196.3077836827|1196.3077836827|1196.3077836827|1186.5537678063|1186.5537678063|1186.5537678063|1186.5537678063|1186.5537678063|1186.5537678063|1186.5537678063|1186.5537678063|1186.5537678063|1186.5537678063|-1257.6630166366|-1257.6630166366|-1257.6630166366|-1257.6630166366|-1257.6630166366|-1267.2366851518|-1280.7907612797|1219.0164170989|1219.0164170989|1219.0164170989|1219.0164170989|1219.0164170989|1219.0164170989|1219.0164170989|1219.0164170989|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1216.1325456248|1203.0639395831|1195.0710439813|1184.3844933125|1163.9561645833|1163.9561645833|1159.256849537|1155.4242772634|1144.3603080704|1121.8398865067|1121.8398865067|1110.5443183408|1104.7714648231|-1190.5142737894|-1190.5142737894|-1190.5142737894|-1190.5142737894|-1190.5142737894|-1190.5142737894|-1200.0991930993|-1224.1935478881|1163.9431507554|1163.9431507554|1163.490056021|1163.490056021|1163.490056021|1163.490056021|1154.6556178011|1144.4229086679|1134.3029736641|1134.3029736641|1123.8088596268|1111.4542884742|1092.171431638|-1163.0529204001|-1163.0529204001|-1163.0529204001|-1163.0529204001|-1163.0529204001|-1163.0529204001|-1163.0529204001|-1163.0529204001|-1213.253244889||-1243.5256109741|-1243.5256109741|-1247.1256666312|-1247.1256666312|-1247.1256666312|1183.1078956951|1183.1078956951|1183.1078956951|1183.1078956951|1183.1078956951|1183.1078956951|1183.1078956951|1183.1078956951|1166.8421063279|1162.5745625866|1147.2772917628|1141.1746114717|1141.1746114717|1141.1746114717|-1206.8996050894|-1206.8996050894|-1206.8996050894|-1206.8996050894|-1206.8996050894|-1206.8996050894|-1224.3544507277|-1224.3544507277|-1225.5368138795|-1225.5368138795|-1225.5368138795|-1225.5368138795|-1225.5368138795|-1226.5231961393|-1226.5231961393|-1226.5231961393|-1226.5231961393|-1226.5231961393|-1226.5231961393|-1241.6368845993|-1261.0687606658|-1269.2933785986|-1269.2933785986|-1269.2933785986|-1269.2933785986|-1269.2933785986|-1269.2933785986|-1295.3911229062|1213.3922413483|1213.3922413483|1213.3922413483|1213.3922413483|1213.3922413483||1213.3922413483|1213.3922413483|1196.3802681648|-1259.7496590395|-1259.7496590395|-1259.7496590395||-1259.7496590395|-1259.7496590395|-1259.7496590395|-1259.7496590395|-1259.7496590395||-1274.1385100439|-1274.6030038431|-1274.6030038431|-1274.6030038431|-1274.6030038431|-1274.6030038431|-1274.6030038431|-1274.6030038431|-1308.8644487146|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|||1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1240.7163458264|1219.2403842516|1214.926095437|1214.926095437|1214.926095437|1214.926095437|1214.926095437|1214.926095437|1214.926095437|1209.8623282633|1206.4859202925|1202.2065781028|1199.5906423365|1187.2673803738|1182.0193115265|1171.746063613|1171.746063613|1164.0511817922|1157.5817059163|1157.5817059163|1151.5352618879|1151.5352618879|1151.5352618879|1132.2058465421|1120.5342739357|1110.1361918551|1110.1361918551|1110.1361918551|1110.1361918551|1110.1361918551|1110.1361918551|1092.9240697495|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1187.4908360536|-1203.6553531526|-1203.6553531526|-1227.5968274697|-1227.5968274697|-1227.5968274697|-1227.5968274697|-1227.5968274697|-1237.3853638552|-1243.2892931725|||1164.5979310545|1164.5979310545|1164.5979310545|||1164.5979310545|1164.5979310545|1164.5979310545|1159.6643678383|1149.8215198203|1147.2858269387
05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP||-9.7530952889645|-9.7530952889645|-9.7530952889645|-9.7530952889645|-9.7530952889645|-9.8708514592078|8.8266641937995|8.4103875203515|8.4103875203515|8.3893194246717|8.2949323109813|8.2949323109813|8.2949323109813|8.2949323109813|8.2949323109813|-9.4447773228708|-9.4447773228708|-9.4447773228708|-9.4447773228708|-9.4447773228708|-9.4447773228708|-9.624197139853|-9.7083559881619|-9.7083559881619|-9.7083559881619|-9.7083559881619|-9.7083559881619|-9.7083559881619|-9.9003955932648|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|9.0467897771819|8.8269884187892|8.6816535083138|8.525170494857|8.249634347296|7.9923720204568|7.8072302695364|7.8072302695364|7.8072302695364|7.8072302695364|7.8072302695364|7.8072302695364|7.8072302695364|7.8072302695364|7.8072302695364|7.4113669258853|-8.0701094367945|-8.0701094367945|-8.0701094367945|-8.0701094367945|-8.0701094367945|-8.1440577793197|-8.1440577793197|-8.1440577793197|-8.1440577793197|-8.1440577793197|-8.1440577793197|-8.1440577793197|-8.1440577793197|-8.1440577793197|7.1532690736898|7.1532690736898|7.082371932441|7.082371932441|7.082371932441|7.0726355779767|7.0064023145187|7.0064023145187|6.7043359421081|-7.6335158720738|-7.6503034936765|-7.6503034936765|-7.6503034936765|-7.6503034936765|-7.6503034936765||-7.6503034936765|-7.6503034936765|-7.6503034936765|-7.6503034936765|-7.6503034936765|-7.6503034936765|-7.6503034936765|-7.6503034936765|-7.6503034936765|-7.750745171306|-7.750745171306|-7.9119390050542|-8.0450500296973|-8.0450500296973|-8.0450500296973|-8.0450500296973|-8.0450500296973|-8.0450500296973|-8.0450500296973|-8.0450500296973|-8.0450500296973|-8.0450500296973|-8.3206109788046|-8.4334565827168|-8.7090214210333|-8.7090214210333|-8.7090214210333|-8.9655793990892|-9.1378388569099|-9.1378388569099|-9.1378388569099|-9.1378388569099|-9.1378388569099|-9.1378388569099|-9.2003765288705|-9.5959742272026|-9.7078390893625|-9.7078390893625|-9.7078390893625|-9.7078390893625|-9.7078390893625|-9.7078390893625|-9.7078390893625|-9.7842456099044|-9.7842456099044|-10.080273336465|-10.137526029011|-10.438361849675|-10.54040168644|-10.802113256201|9.4777654147505|9.4777654147505||9.4777654147505|9.4777654147505|9.4777654147505|9.4777654147505|9.4777654147505|9.4777654147505||9.4777654147505|9.4777654147505|8.7980727593501|-10.200404146162|-10.200404146162||-10.200404146162|-10.200404146162|-10.200404146162|-10.200404146162|-10.326004534791|-10.441115995061|-10.47812844789|-10.47812844789|-10.47812844789|-10.47812844789|-10.547364675071|-11.087071748868|-11.26397792927|-11.26397792927|-11.736641747328|9.5796512482479|9.5796512482479|9.5796512482479|9.5796512482479|9.5796512482479|9.5796512482479|||9.5796512482479|9.0607231853091|8.6402480069888|8.3913867676802|8.2632793013794|8.2632793013794|8.2632793013794|8.2632793013794|8.2632793013794|8.2632793013794|8.2632793013794|7.4647544296299|-9.0941610963571|-9.1674015954058|-9.1909285277703|-9.1909285277703|-9.1909285277703|-9.1909285277703|-9.1909285277703|-9.1909285277703|-9.1909285277703|-9.1909285277703|-9.2554756502949|-9.7133063586379|-10.045340726974|-10.397600913713|9.1889536662158|9.1889536662158|9.1889536662158|9.1889536662158|9.1889536662158|9.1889536662158|9.1889536662158|9.1889536662158|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.92048731462|-11.375910136629|-11.375910136629|-11.472121818781|-11.579410044647|-11.579410044647|-11.766010938195|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|||-11.785496936092|-11.785496936092|-11.785496936092|||-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092
05230|955617|/equities/perfect-holding-sa|CHALL||12.301159719316|12.301159719316|12.301159719316|12.301159719316|12.301159719316|12.301159719316|12.301159719316|12.301159719316|12.301159719316|12.301159719316|12.301159719316|11.302220137617|11.302220137617|11.302220137617|11.302220137617|11.302220137617|9.9552444172133|8.894715966144|7.9390702263202|7.9390702263202|7.9390702263202|7.9390702263202|7.9390702263202|7.9390702263202|7.9390702263202|7.8517448654535|-10.523772305574|-10.523772305574|-10.631968783367|-10.871076529808|-11.15341779213|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.385610560572|-11.704011709598|-12.261123824017|-13.237915807186|-15.762128729752|10.839656170588|10.839656170588|10.277395787483|9.2304395731351|6.2632661722392|4.9625180984305|4.9352219395349|4.9352219395349||4.9352219395349|4.9352219395349|4.9352219395349|4.9352219395349|4.7646911732035|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631||-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-6.6345208552631|-7.0683565302196|-7.2824654195745|-7.2824654195745|-7.2824654195745|-7.2824654195745||-7.2824654195745|-7.2824654195745|-7.2824654195745|-7.2824654195745|-7.2945868335306|-7.2945868335306|-7.2945868335306|-7.2945868335306|-7.2945868335306|-7.2945868335306|-7.4306520976556|-7.8096131790493|-7.9184952731777|-7.9184952731777|-7.9184952731777|-8.0905502897555|-8.1183894323038|-8.16932152893|-8.3887917042006|-8.3887917042006|-8.5286575953418|-8.6307305936741|-8.6730339929712|-8.890037846262|-9.1789308650568|-9.1865898352281|-9.3084328948807|-9.7371477881351|-9.8868308905406|-10.072589914406|-10.213433204321|-10.409370274707|-10.593744617219|-10.910827351406|-11.245919228478|-11.682687760374|-11.985208803836||-12.29745441722|-12.399949034575|-12.729276825458|-13.124308190379|-13.849230750439|-14.173590271603||-14.711211090762|-15.559678719528|-16.534643091633|-18.531826034602|-20.668917990853||-20.971830127374|-20.971830127374|-20.971830127374|-20.971830127374|-20.971830127374|-20.971830127374|-20.971830127374|-20.971830127374|-22.611345959465|-22.611345959465|-22.820808923839|-22.820808923839|-22.820808923839|-23.912898951767|-24.32988774114|-24.345208663997|-25.514973675833|-25.514973675833|-25.63815566038|-25.63815566038|-25.63815566038|||-25.63815566038|-25.63815566038|-25.63815566038|-25.63815566038|-26.738127467784|-26.738127467784|-26.738127467784|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.700942255698|17.626825254981|17.345361941197|17.195044181118|17.195044181118|17.195044181118|16.805099398688|16.805099398688|16.805099398688|12.273344919439|12.273344919439|12.273344919439|12.273344919439|12.273344919439|12.273344919439|12.273344919439|7.8789364722475|7.8789364722475|7.8789364722475|7.5811060508957|7.5811060508957|7.5274514181603|2.8242004338071|2.8242004338071|2.8242004338071|2.8242004338071|2.8242004338071|2.8242004338071|2.8242004338071|2.8242004338071|2.8242004338071|2.8242004338071|2.8242004338071|2.8242004338071|1.8437783522921|-3.8336589178665|-3.8336589178665|-3.8336589178665|-3.8336589178665|-3.8336589178665|||-3.8336589178665|-3.8336589178665|-3.8336589178665|||-3.8336589178665|-3.8336589178665|-4.0858011131944|-4.0858011131944|-4.0917790008321|-4.2316992299328
05231|955614|/equities/perrot-duval-holding-sa|CHALL||-62.39819803892|-62.39819803892|-62.468980759115|-62.468980759115|||-62.468980759115||-62.468980759115|-62.468980759115|||-62.468980759115||-62.468980759115|-62.468980759115|58.262390964936|||58.262390964936|58.262390964936|58.262390964936|58.262390964936|57.569323294373|57.465914771526|56.628794190584||54.94866021176|54.702212813339|||54.702212813339|54.702212813339|||54.702212813339||||54.702212813339||54.702212813339|54.702212813339|47.72468090371|||47.711562115089|47.711562115089|47.711562115089|47.711562115089|-54.653819872123|-71.385212444614|-71.385212444614|||||-71.385212444614|||-71.506435116807|-71.506435116807||-71.769448432871|||-71.769448432871||||-71.769448432871|||65.07345893982|65.07345893982|65.07345893982|||65.07345893982|58.633899925704|58.633899925704||52.093222139671||-57.66040404176|-57.66040404176||-57.66040404176|-57.66040404176|-57.66040404176|-57.66040404176|-57.66040404176|-57.66040404176||50.35752587437|||||||||50.35752587437|||50.052255908052|50.052255908052|||50.052255908052|50.052255908052|50.052255908052|50.052255908052|50.052255908052|50.052255908052|||50.052255908052|50.052255908052|50.052255908052|49.641395453391|45.990439392656|-45.210623659988|||||||53.1437520823|||52.715280091444||52.159506298277|||52.159506298277||||||52.159506298277|-56.072770779692||-56.281504817511|-56.281504817511|-56.281504817511|-56.281504817511|-56.281504817511||-57.03500535279|||||-57.129636238013|||||||-57.129636238013|-57.493378071621|-57.493378071621|-58.548197857356|-58.942442063729||-59.87453304531||-59.87453304531|||-59.87453304531|-59.87453304531|-59.87453304531||||-59.87453304531|-59.87453304531||-59.87453304531|||-59.87453304531|-59.87453304531|-59.87453304531|-60.749481161456||||-62.831376062143|||-62.831376062143||||||||||-62.831376062143|-62.831376062143||-62.831376062143|-62.831376062143|-62.831376062143|||-62.831376062143|-62.831376062143|-62.831376062143|-62.831376062143|||-64.942769489625|||-64.942769489625|-64.942769489625|-64.942769489625|||-66.862815889873|-66.862815889873|-66.862815889873|-66.862815889873|-66.862815889873|-66.862815889873|-66.862815889873|-66.862815889873|||-66.862815889873|-66.862815889873|-68.708684322082|||-71.287427024535|-74.597141138372|65.903531873163|||
05232|955616|/equities/phoenix-mecano-ag|CHALL||434.80830525083|434.80830525083|431.95367250092|430.50408055658|430.11564506287|427.57293895874|426.14051983367|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-454.17663245314|-459.08514717015|-462.32953508129|-462.32953508129|-462.32953508129|-462.32953508129|-462.32953508129|-465.1439278681|-469.10436429789|-472.28262699766|-473.20291888629|-473.39213209588|448.6068146833|448.6068146833|448.6068146833|441.00757187033|438.56396874481|437.07623646519|437.07623646519|437.07623646519|437.07623646519|431.41804051688|420.90893390764|-450.4506244909|-450.4506244909|-450.4506244909|-450.4506244909|-450.4506244909|-450.4506244909|-450.4506244909|-450.4506244909|-452.01311665544|-452.01311665544|-455.90346295049|-456.50384772276|-457.69863394575|-457.69863394575|-457.69863394575|-457.69863394575|-457.69863394575|-457.69863394575|-459.72070438416|-462.6341159824|-463.13471108939|-463.13471108939|-463.62927294986|-463.62927294986|-468.42141438874|-470.96823820971|-475.37569342361|-475.37569342361|-475.37569342361|-475.37569342361|-475.37569342361|-475.90209064643|-475.90209064643|-479.2245451627|-484.04882118852|-484.04882118852|-497.72091243169||473.42089638013|473.42089638013|473.42089638013|473.42089638013|473.42089638013|473.42089638013|473.42089638013|473.42089638013|473.42089638013|473.42089638013|473.42089638013|473.42089638013|473.42089638013|-502.71657320521|-502.71657320521|-502.71657320521|-502.71657320521|-502.71657320521|-502.71657320521|-502.71657320521|-502.71657320521|-502.71657320521|-502.71657320521|-502.71657320521|-502.71657320521|-507.4628591169|-509.847621241|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-512.15918827843|-520.73243142048|-522.25825713387|-524.73139681541|-527.75710757268|498.4338352516|498.4338352516|498.4338352516|498.4338352516|498.4338352516|498.4338352516||498.4338352516|498.4338352516|498.4338352516|495.09115463161|495.09115463161|485.32350514623||479.5816723847|477.86852487189|474.35391652432|472.15915620287|472.15915620287||467.01017355874|462.01130395416|458.40144883795|456.0571653755|445.28573930611|444.26488981112|444.26488981112|444.26488981112|444.26488981112|444.26488981112|444.26488981112|442.21591334706|442.21591334706|439.62879260785|439.42088067538|439.18986741709|438.93318601899|438.70806700522|438.70806700522|438.70806700522|438.70806700522|||438.70806700522|438.70806700522|438.70806700522|438.70806700522|438.70806700522|438.70806700522|438.70806700522|438.70806700522|437.71583938019|437.71583938019|437.71583938019|437.71583938019|437.71583938019|437.71583938019|437.71583938019|437.71583938019|437.71583938019|437.48869059283|437.48869059283|434.1527044356|434.1527044356|430.44744937289|-461.5379003861|-461.5379003861|-461.5379003861|-461.5379003861|-461.5379003861|-461.5379003861|-461.5379003861|435.88404479992|435.88404479992|435.88404479992|435.88404479992|435.88404479992|435.88404479992|435.88404479992|435.3711608888|434.57906765422|434.18802147355|434.18802147355|434.18802147355|433.20891274839|426.78768083155|424.89599805185|424.89599805185|424.89599805185|424.89599805185|424.89599805185|424.89599805185|424.89599805185|424.89599805185|422.20713038663|422.20713038663|422.20713038663|417.00792265181|413.50880294645|409.16791888796|409.16791888796|409.16791888796|409.16791888796|409.16791888796|409.16791888796|||409.16791888796|409.16791888796|409.16791888796|||409.16791888796|409.16791888796|409.16791888796|409.16791888796|409.16791888796|407.46435431995
05233|993241|/equities/bf-holding-ag?cid=993241|CHALL||-12.812928697659|-12.812928697659|-13.520475967277|7.858301047498|7.858301047498|-11.223517533666|-11.223517533666|-11.36835288618|-11.834239298176|-11.834239298176|-11.834239298176|-11.834239298176|-12.194710393825|-14.400789733373|-14.505321285949|-14.578134931707|-14.826164438039|-14.826164438039|-14.826164438039|-14.826164438039|-14.826164438039|-15.235738385287|-15.927486698459|-16.142946505044|-16.142946505044|-16.255496262945|-16.732773674238|-18.201970988632|-18.792189366421|-21.433544325388|-21.787272108436|-22.739745816523|-23.359716955085|-24.355242057266|-25.000268189578|-25.272520083486|-25.730577065215|-25.783341376871|-25.783341376871|-25.783341376871|-25.783341376871|-25.783341376871|-26.495378565888|-26.750421709595|-26.780553480904|-26.780553480904|-26.780553480904|-26.780553480904|-27.375614851625|-27.647905793357|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.910409991554|-27.938766199935|-27.938766199935|-27.938766199935|-28.673513174205|-28.673513174205|-28.673513174205|-28.774399062917|-28.774399062917|-29.188221477717|-30.534134360651||-31.365705565722|-31.467450649773|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-31.837057396659|-32.229040541831|-32.229040541831|-32.229040541831|-32.229040541831|-32.229040541831|-32.229040541831|-32.229040541831|-32.229040541831|-32.229040541831|-32.229040541831|-34.048934316837|-36.696038087434|-37.242819291824|-37.468605961909|-37.468605961909|-37.917894750293|-38.730992429186|-39.051102868637|-39.676224646658|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016||-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016||-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016|-39.931762060016||-40.193578669573|-40.193578669573|-40.193578669573|-40.193578669573|-40.856754034918|-41.204728146572|-42.466364141061|-42.634848113142|-43.108164146303|-43.759073392946|-44.885890044791|-44.885890044791|-45.570433976499|-45.980841357976|-45.980841357976|-45.980841357976|-45.980841357976|-45.980841357976|-45.980841357976|-45.980841357976|-45.980841357976|||-45.980841357976|-45.980841357976|-45.980841357976|-45.980841357976|-45.980841357976|-45.980841357976|-45.980841357976|-47.070929069931|-47.070929069931|-47.070929069931|-47.070929069931|-47.070929069931|-47.070929069931|-47.070929069931|-48.064923096161|-48.433248096551|-48.717496825419|-49.122220517487|-49.314894282943|-49.314894282943|-49.314894282943|-49.314894282943|-49.327660653465|-49.519623965547|45.399087988176|45.399087988176|45.399087988176|45.399087988176|45.399087988176|45.399087988176|45.399087988176|45.399087988176|45.399087988176|45.399087988176|45.399087988176|45.399087988176|45.399087988176|-49.392917557039|-49.392917557039|-49.392917557039|-49.50420319248|-49.50420319248|-49.50420319248|-49.50420319248|-49.50420319248|-49.50420319248|-49.50420319248|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|||-49.572578416004|-49.572578416004|-49.81397500053|||-49.982193046311|-50.146881586423|-50.217137638568|-50.217137638568|-50.705153694682|-50.994615385856
05234|955615|/equities/plazza-immobilien-ag|CHALL||322.92524718872|322.92524718872|322.92524718872|322.92524718872|322.92524718872|322.92524718872|322.92524718872|322.92524718872|322.92524718872|322.92524718872|322.56820640583|322.56820640583|322.04716840226|322.04716840226|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|321.52735798797|320.4192866533|319.57698517033|319.52998352259|319.30451577941|319.30451577941|319.30451577941|319.30451577941|319.30451577941|318.37594540668|318.37594540668|317.41771711854|314.03297929013|314.03297929013|314.03297929013|314.03297929013|314.03297929013|314.03297929013|314.03297929013|314.03297929013|314.03297929013|314.03297929013|312.70120900016|312.70120900016|311.8902322224|311.87803580267|310.19781755852|309.76294400018|309.76294400018|309.76294400018|309.76294400018|309.57879835416|309.57879835416|309.57879835416|308.81333130144|308.81333130144||308.26954481659|308.26954481659|307.27235228613|307.27235228613|307.27235228613|306.52483587348||305.03844982403|305.03844982403|305.03844982403|305.03844982403|305.03844982403|305.03844982403|305.03844982403|305.03844982403|304.28593940196|304.28593940196|304.28593940196||304.26215489107|303.45794987897|302.17549986552|300.60935812455|300.60935812455|300.60935812455|300.60935812455|299.51039791617|299.17821990685|299.14707806153|299.14707806153|299.14707806153|297.38564229059|296.67363245751|296.67363245751|296.52625828613|296.02917587347|295.90021712775|295.90021712775|293.66690791972|293.40767546635|292.13293267451|292.13293267451|291.98103630501|-300.9061280185|-300.9061280185|-301.19275064013|-301.19275064013|-301.27050524163|-301.27050524163|-301.27050524163|-301.27050524163|-301.27050524163|-301.69801535361|-301.69801535361|-301.69801535361|-301.69801535361|-301.69801535361|-301.69801535361|-301.69801535361|-301.69801535361|-301.69801535361|-302.05927821434|-302.05927821434|-302.95475357148|-303.50528174609|-303.55590339024|-303.55590339024|-304.19053962996|-304.19053962996|-304.19053962996|-304.55766753081||-304.55766753081|-304.55766753081|-304.84185281201|-305.71316979112|-305.81872813718|-305.81872813718||-306.1095409101|-306.1095409101|-306.46856902482|-306.46856902482|-306.5206322498||-306.97608919728|-306.97608919728|-307.7512102192|-307.77912246578|-308.19902496198|-309.2766944022|-309.56405267791|-309.56405267791|-309.56405267791|-309.57116964213|-310.07907738014|-310.42119708905|-311.30133009894|301.28261316571|301.28261316571|301.28261316571|301.28261316571|301.28261316571|301.28261316571|301.28261316571|300.19814460253|||300.19814460253|300.19814460253|300.19814460253|300.19814460253|300.19814460253|299.77934787727|299.77934787727|299.77934787727|299.37259373956|299.37259373956|299.37259373956|299.37259373956|299.37259373956|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|295.83338153329|294.92597948144|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-304.0898441829|-304.0898441829|||-304.0898441829|-304.0898441829|-304.0898441829|||-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829
05235|1055082|/equities/poenina|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05236|1076609|/equities/polyphor-ag|CHALL||-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.052095144926834|-0.067154499156339|-0.067154499156339|-0.068462344270446|-0.068462344270446|-0.070076967868108|-0.070076967868108|-0.070218478868831|-0.070218478868831|0.051979465017796|-0.071133924877113|0.0587400803903|-0.068622132700984|0.065419851561051|0.04499979644873|0.04499979644873|0.04499979644873|-0.057670410454328|-0.057670410454328|-0.057670410454328|-0.057670410454328|-0.057670410454328|-0.057670410454328|-0.057670410454328|-0.062700455917312|-0.064711617825642|-0.066946242168231|-0.069429158104441|-0.074949580235348|-0.074949580235348|-0.078579728146599|-0.078579728146599|-0.081755253413437|-0.085283614821034||||||||||||||||||||||||||||-0.089370683389455|-0.092522981053761|-0.097354298133932|-0.097354298133932|-0.099906541766492|-0.099906541766492|-0.10421837968326|-0.11428709110393|0.062491705359474|0.062491705359474|0.062491705359474|0.062491705359474|0.062491705359474|0.062491705359474|0.062491705359474|0.062491705359474|0.062491705359474|0.062491705359474|0.062491705359474|0.040657451684223|0.033952722461076|-0.061659991684183|-0.061659991684183|-0.061659991684183|-0.061659991684183|-0.061659991684183|-0.061659991684183|-0.061659991684183|-0.061659991684183|-0.061659991684183|-0.061659991684183|-0.06787529771572|-0.06787529771572|-0.075783664954438|-0.077098351751007|-0.077098351751007||||||||-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455||-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455||-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455|-0.078277620450455||-0.078277620450455|-0.078277620450455|-0.080297355810025|-0.080808174164998|-0.082564636984261|-0.083359034667315|-0.083359034667315|-0.083359034667315|-0.087521149601543|-0.091867943409974|-0.092553272557914|-0.099570302596419|-0.10204478138655|-0.1021830926915|-0.10447010142163|-0.10605566974929|-0.11483539356004|-0.11483539356004|-0.11816154786791|-0.12451283088818|-0.13118991709841|||-0.13118991709841|-0.13176657681215|-0.13634762012539|-0.13634762012539|-0.14127513676416|-0.14971004320124|-0.14971004320124|-0.15348893285835|-0.16065437174002|-0.16627152279196|-0.18653502580388|-0.19237224928056|-0.20760806011398|-0.2092867302645|-0.22873830397362|-0.22873830397362|-0.22873830397362|-0.24915367585017|-0.25891502638897|-0.25891502638897|-0.27313892503751|-0.27313892503751|-0.28120991460894|-0.30740422212678|-0.30740422212678|-0.31061580091271|-0.31393422334894|-0.33685397954027|-0.33685397954027|-0.34404195129184|-0.34404195129184|-0.36087994144259|-0.40375549694894|-0.42145054595336|-0.44461171777893|-0.49063174888735|-0.49063174888735|-0.53731305251789|-0.57090338844141|-0.6002259693552|-0.62225107926008|-0.67933455195556|-0.69526060517773|-0.72520589534004|-0.72520589534004|-0.72520589534004|-0.74383990139386|0.39211121145563|0.39211121145563|0.14954023994425|0.088850267230575|0.078583627938229|0.053815143388731|0.039294602785095|0.038164946386086|0.038164946386086|-0.065039378203706|-0.065039378203706|-0.065039378203706|-0.065039378203706|-0.067188198144519|-0.068199009585075|||-0.068199009585075|-0.070543343146304|-0.072429747249484|||-0.072429747249484|-0.072429747249484|-0.072429747249484|-0.072429747249484|-0.076033052598768|-0.085370058795737
05237|949728|/equities/private-equity-holding-ag|CHALL||-71.490919714724|-71.490919714724||-71.490919714724|-71.490919714724|-71.490919714724|-71.490919714724|-71.490919714724||67.338668260078|67.338668260078|67.338668260078||67.338668260078|67.338668260078|67.338668260078|67.338668260078|||67.338668260078||67.338668260078|67.338668260078|66.746506313606|66.746506313606|-70.974684957462|-70.974684957462|-71.344237445945|-71.344237445945|-71.344237445945|-71.344237445945|-71.344237445945||-71.344237445945||-71.344237445945|||-71.344237445945||||-71.344237445945|-71.344237445945|-71.493596314451|-71.935075501586|-71.935075501586|-71.935075501586|-71.935075501586|-71.935075501586|-71.935075501586|-71.935075501586|-72.461822002494|-72.461822002494|-72.63535379631|-73.294839585961|-74.027600302896|-75.169877011345||71.066821820002|71.066821820002|71.066821820002|71.02979761413|70.466416044628|70.466416044628|70.329354042913|69.399199762347|69.399199762347|69.110219838887|69.05953268096|69.05953268096|69.055034786298|-73.490078118315|-73.490078118315|69.444356120437|68.504840811988|67.754047300874|67.754047300874|67.754047300874|67.754047300874|64.771161294049|-72.163832769056|-72.163832769056|-72.163832769056|-72.437593152412|-76.452881789084||-76.769867976369||-76.877634136613|-76.902071499495|-76.902071499495||-76.902071499495|-76.902071499495|-76.902071499495|-76.902071499495|-77.157859934335|-77.53152670367||-77.53152670367|-77.53152670367|-77.53152670367|-77.53152670367|-77.53152670367|74.638405882521|74.638405882521|74.638405882521|-77.406892394826|-77.891078097771|-77.891078097771|-77.891078097771|-77.891078097771|-77.891078097771|-78.345640296352||-78.994360002699|-78.994360002699|75.653876652906|75.653876652906|75.653876652906|75.653876652906|75.653876652906|75.653876652906||75.653876652906|75.653876652906|75.653876652906|74.493194755128|74.238956314779|74.238956314779|74.238956314779|73.909950952239|72.699945587259|-75.350442099828|-75.350442099828|-75.350442099828|-75.350442099828|72.331084808342||72.331084808342|72.331084808342|70.656759033195|70.485285610614|-72.241265957333|-72.241265957333||-72.241265957333|-72.241265957333|-72.241265957333|-72.241265957333|-72.241265957333||-72.241265957333|-72.241265957333|-72.241265957333|-72.241265957333|-72.241265957333|-72.241265957333|-72.241265957333|-72.241265957333||-72.241265957333|-72.344470361008||-72.344470361008|-72.344470361008||-72.344470361008|68.9950326779|68.213486472298|68.213486472298|68.213486472298|68.213486472298|||68.213486472298|68.01498496922|67.021994029482|-69.531509038861|-69.531509038861|-69.531509038861|-69.531509038861|-70.037667005954||-70.037667005954|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.269235683517|-70.788040665605|-71.186709646625|-71.740789683045|-71.762577471857|68.26998895725|68.26998895725|68.26998895725||68.26998895725|68.26998895725|68.26998895725|-70.569583841941|-70.569583841941|-70.569583841941|-70.569583841941|-70.569583841941|-70.569583841941|-70.569583841941|-70.569583841941|-70.569583841941|-71.277316566729||-71.874795591858||-72.482465794089|-72.482465794089|-72.769404149059|69.831467548481|69.831467548481|69.831467548481|69.831467548481|69.831467548481|69.831467548481|69.831467548481|||69.831467548481|69.801630778965|69.768482627534|||68.998310978836|68.509234675242|68.483863813333|||68.483863813333
05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||122.96226067415|121.96917793343|121.52686301415|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-125.83668227217|-126.57409090489|-126.60454299152|-126.94900382854|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|122.344410232|121.27712578608|120.65898578882|120.65898578882|120.65898578882|120.65898578882|120.65898578882|120.65898578882|120.65898578882|120.65898578882|120.65898578882|120.65898578882|120.65898578882|120.65898578882|120.65898578882|119.27109218439|118.34188423436|118.34188423436|118.34188423436|118.34188423436|118.34188423436|118.34188423436|118.31320402668|117.18689412592|116.70210424527|116.29122592194|115.2124732466|115.20622245344|115.20622245344|115.20622245344|115.20622245344||115.20622245344|115.20622245344|115.20622245344|115.20622245344|115.20622245344|115.20622245344|115.20622245344|115.20622245344|115.20622245344|115.20622245344|115.20622245344|115.20622245344|115.20622245344|115.20622245344|115.05691561735|114.57990513948|113.61100833843|113.49815886637|113.49815886637|113.28684089603|112.45204637252|112.03091842405|-115.33807395499|-115.33807395499|-115.33807395499|-115.33807395499|-115.33807395499|-115.33807395499|-115.33807395499|-115.33807395499|-115.33807395499|-115.73674417647|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.23793513794|-116.56992877876|-117.02426231984|-117.02426231984|-117.02426231984||-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984||-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984||-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-117.02426231984|-118.20473446983|-119.45526086111|-119.88362165314|115.17145399569|115.17145399569|114.41828170881|113.84787651474|||113.84787651474|113.46883123411|113.46883123411|113.46883123411|113.22091969399|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.92681462615|-116.97690689735|-116.97690689735|-116.97690689735|-117.46393200961|-117.46393200961|-117.46393200961|-117.51293224859|-117.51293224859|-117.51293224859|-117.51293224859|-117.51293224859|-117.51293224859|-117.51293224859|-117.51293224859|-117.95745086342|-117.95745086342|-117.95745086342|-118.12494616674|-118.60549794487|-118.77277481614|-119.18954361758|-119.18954361758|-119.18954361758|-119.85650106879|-119.85650106879|-119.85650106879|-119.85650106879|-119.85650106879|-119.90166946486|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|||114.91716012824|114.91716012824|114.91716012824|||114.91716012824|114.91716012824|114.91716012824|114.91716012824|114.91716012824|114.91716012824
05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP||-6.4447202217709|-6.5196892168931|-6.6807658039654|-6.7065931122309|-6.7065931122309|-6.7065931122309|-6.7065931122309|-6.7065931122309|-6.7065931122309|-7.2830860814868|5.092399983888|5.092399983888|5.092399983888|5.092399983888|4.9682223855181|4.3285287872969|4.3285287872969|4.3285287872969|4.3285287872969|4.3285287872969|4.3285287872969|4.3285287872969|4.3285287872969|4.3285287872969|4.3285287872969|4.2328096248506|3.9607077945329|3.9607077945329|3.9607077945329|3.9607077945329|3.9607077945329|3.9607077945329|3.9607077945329|3.9607077945329|3.9607077945329|3.9607077945329|3.9607077945329|3.9607077945329|2.7180086362204|2.246676297965|2.169084862407|1.8621225428413|1.8621225428413|1.8621225428413|1.8621225428413|1.8621225428413|1.7951362212312|1.7052299706303|1.7052299706303|1.6996998354421|1.6300277559872|1.6300277559872|1.6300277559872|1.6300277559872|1.6300277559872|1.6300277559872|1.6300277559872|1.6300277559872|1.6300277559872|1.62524374205|1.62524374205|1.62524374205|1.3427083317896|1.3427083317896|1.1802315650671|-1.1836647790782|-1.1836647790782|-1.1946274949569|-1.1979194099658|-1.2007437607705|-1.210486121759|-1.210486121759|-1.2355056604365|-1.2355056604365|-1.2355056604365|-1.2455618470487|-1.2525687250359|-1.2535613954944|-1.2535613954944|-1.2535613954944|-1.259352643468|-1.259352643468|-1.259352643468|-1.259352643468|-1.259352643468|-1.2847619582316||-1.2847619582316|-1.2847619582316|-1.2847619582316|-1.2847619582316|-1.2847619582316|-1.2847619582316|-1.2847619582316|-1.2847619582316|-1.2847619582316|-1.2847619582316|-1.2847619582316|-1.2847619582316|-1.2847619582316|-1.2847619582316|-1.2847619582316|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.2991284619978|-1.3021339397876|-1.3021339397876|-1.3229265987043|-1.3304740123356|-1.3369155848915|-1.3604618205952|-1.3616242225885|-1.3621216749825|-1.3621216749825|-1.3621216749825|-1.3621216749825|-1.3621216749825|-1.3621216749825|-1.3756907158072|-1.3946563726195|-1.4263677796377|-1.4263677796377|-1.4263677796377|-1.4263677796377|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229||-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229||-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229||-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4397488100229|-1.4613875661623|-1.4648750925871|-1.5343056745896|-1.5410913995604|-1.5410913995604|-1.5410913995604|-1.5723406404587|-1.5723406404587|-1.5723406404587|-1.5723406404587|-1.5723406404587|||-1.6191561984058|-1.6353189252726|-1.6353189252726|-1.6353189252726|-1.6353189252726|-1.6353189252726|-1.6353189252726|-1.6449573215132|-1.6449573215132|-1.6449573215132|-1.6739063490373|-1.6739063490373|-1.6739063490373|-1.6739063490373|-1.6739063490373|-1.6739063490373|-1.6814515247325|-1.6956127566739|-1.7175697797586|-1.7208552287739|-1.7842836365348|-1.8157595975803|-1.8241773362078|-1.8336415020535|-1.8401572403984|-1.8473969496706|-1.8514410629779|-1.8604381120315|-1.8604381120315|-1.8604381120315|-1.8604381120315|-1.8604381120315|-1.8604381120315|-1.8604381120315|-1.8604381120315|-1.8890938344637|-1.8890938344637|-1.8890938344637|-1.8890938344637|-1.8890938344637|-1.8890938344637|-1.9083564772909|-1.9083564772909|-1.9083564772909|-1.9342849800658|-1.9523951672995|-1.9523951672995|-1.9523951672995|-1.9523951672995|-1.9869947128256|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|||-2.0128997181511|-2.0128997181511|-2.0128997181511|||-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0202094631253|-2.0202094631253|-2.0495660919678
05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH||-126.35404182316|-126.35404182316|-126.35404182316|-126.35404182316|-126.35404182316|-126.35404182316|-126.35404182316|-127.28192299981|-127.28192299981|-127.28192299981|-127.28192299981|-127.28192299981|-127.28192299981|-128.34380180725|-131.15977681884|-131.94356732454|-131.94356732454|-131.94356732454|-131.94356732454|-133.17756490472|-133.17756490472|-133.17756490472|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|125.58651782343|124.69058366693|119.47009304803|-121.48183348028|-121.48183348028|-121.48183348028|-123.25759784212|-126.55844170772|-126.77604142519|-127.4784825036|-127.4784825036|-127.4784825036|-127.4784825036|-127.4784825036|-127.77331592739|-128.04813058841|-129.9923657098|-132.66651923553|-134.97946132439|130.4314580047|130.4314580047|130.4314580047|130.4314580047|130.4314580047|130.4314580047|130.4314580047|129.75439676574|129.5798813958|128.27486601351|127.86929268835|125.64365413452|124.80128932291|122.55142630796|-132.85004819937|-132.85004819937|-132.85004819937|-132.85004819937|-132.85004819937|-132.85004819937|-132.85004819937|-133.89727289486|-138.46363366763||-139.47145428842|-139.47145428842|-139.47145428842|-139.47145428842|-139.47145428842|-141.94327847367|-142.87966425485|-142.87966425485|-142.95796587806|-145.18385487509|-145.85428217729|-146.06549837512|-146.06549837512|-146.06549837512|-146.06549837512|-146.06549837512|-146.06549837512|-146.06549837512|-146.06549837512|-146.06549837512|-146.06549837512|-146.06549837512|-146.06549837512|-146.06549837512|-146.06549837512|-146.06549837512|-146.06549837512|-146.06549837512|-146.06549837512|-147.76722719849|-148.65525142551|-150.02249666718|-150.89722174039|142.99601049986|142.99601049986|142.99601049986|142.99601049986|142.99601049986|142.99601049986|141.79000759751|138.40000640717|137.32778540548|137.08087741993|136.27321737302|136.27321737302|136.27321737302|136.27321737302|135.70091763903|135.70091763903|135.70091763903|135.70091763903|135.70091763903||135.70091763903|128.8260190903|128.37057812333|128.12602333523|-135.87917539851|-135.87917539851||-135.87917539851|-135.87917539851|-135.87917539851|-135.87917539851|-135.87917539851||-135.87917539851|-135.87917539851|-135.87917539851|-135.87917539851|-135.87917539851|-135.87917539851|-135.87917539851|-135.87917539851|-137.73752348926|-137.73752348926|-137.73752348926|-139.1583597716|-139.80094894394|-140.76495090044|-142.4619724078|-142.4619724078|-142.70219292056|-142.79506411988|-142.79506411988|-142.79506411988|-142.79506411988|||-142.79506411988|-142.79506411988|-142.79506411988|-142.79506411988|-144.54765459352|-144.54765459352|-144.54765459352|-148.13905913359|141.77369182615|141.77369182615|141.77369182615|139.98466012775|138.27740539775|137.88600141986|137.670552386|136.08103799188|136.08103799188|136.08103799188|136.08103799188|135.17059166524|133.72287572857|131.27819711893|130.90354625085|130.59005240709|130.47179065573|130.47179065573|130.47179065573|130.47179065573|130.47179065573|130.47179065573|128.89365848819|127.81099091167|127.81099091167|127.81099091167|126.38443841531|123.72437550838|122.68541248436|121.9310098025|121.60601222588|121.60601222588|121.60601222588|121.60601222588|121.60601222588|119.57612511928|118.11236124365|112.99643337982|112.99643337982|110.23492572326|109.04250137329|109.04250137329|105.97222383287|-112.99474824506|-115.39138490445|-116.93905783002|-116.93905783002|-118.39161935461|-118.39161935461|-118.39161935461|-118.39161935461|-118.39161935461|-119.31846561048|-120.70385169557|||-122.77372741226|-123.07913800879|115.59710478618|||115.59710478618|115.59710478618|115.59710478618|115.59710478618|115.59710478618|115.59710478618
05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP||-91.309009830869|-91.309009830869|-91.309009830869|-91.309009830869|-93.704456639197|-93.72525218081|-93.72525218081|-95.305839571152|-96.384266359711|-97.104738958571|-97.624403214714|-97.624403214714|-97.624403214714|-98.432669136547|-98.950008162098|-98.950008162098|-98.950008162098|-98.950008162098|-98.950008162098|-99.888896686321|-101.50432939715|-102.65481196716|94.608725928966|94.608725928966|94.608725928966|94.608725928966|94.608725928966|94.608725928966|94.608725928966|94.608725928966|94.608725928966|-101.59486620529|-101.59486620529|-101.59486620529|-101.59486620529|-101.59486620529|-101.59486620529|-101.59486620529|-101.59486620529|-101.59486620529|-103.42207339189|-104.03384443946|-104.03384443946|-104.03384443946|-104.03384443946|-104.03384443946|-104.03384443946|-104.03384443946|-104.05552545853|-104.05552545853|-104.05552545853|-104.05552545853|-104.05552545853|-104.05552545853|-104.05552545853|-104.05552545853|-104.05552545853|-104.05552545853|-104.05552545853|-105.36169376713|-106.37966050419|-107.83611747358|-107.83611747358|-107.83611747358|-107.83611747358|-107.83611747358|-107.83611747358|-108.16235469815|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463|-108.29363464463|-111.85959693181||-114.09087444414|-114.09087444414|-114.09087444414|-114.09087444414|-114.09087444414|-116.4898613412|-118.55540004912|-121.03187976363|-121.03187976363|-121.03187976363|-121.03187976363|-121.03187976363|-121.03187976363|-121.03187976363|-121.03187976363|-121.30208794808|-122.49515649768|-122.49515649768|-122.49515649768|-122.49515649768|-122.70572452514|-123.52858373819|-124.95397930342|-126.1918824096|-126.1918824096|-126.1918824096|-127.65764924106|-128.34371281962|-128.34371281962|-128.34371281962|-128.34371281962|-129.87792978895|-129.87792978895|-129.87792978895|-134.26436583877|-135.48262879451|-135.95847635358|-136.24379732688|-136.24379732688|128.88859415886|128.88859415886|128.88859415886|128.88859415886|128.88859415886|128.88859415886|128.88859415886|128.88859415886|128.88859415886|127.19843727612|125.90937525987|124.23675298101|124.23675298101||124.23675298101|124.23675298101|123.65194606125|122.42438993785|122.38809645635|122.38809645635||122.38809645635|122.38809645635|122.38809645635|122.38809645635|122.38809645635||122.38809645635|122.38809645635|122.38809645635|122.38809645635|122.38809645635|122.38809645635|122.38809645635|122.38809645635|122.38809645635|122.38809645635|122.38809645635|122.38809645635|121.97565696485|121.45672603965|121.45672603965|121.45672603965|120.05191799137|119.01472289441|119.01472289441|118.65408324375|118.65408324375|||118.65408324375|115.61564974403|109.87117101646|109.87117101646|108.15685592201|105.40761879315|103.21957660637|101.00870993297|101.00870993297|101.00870993297|101.00870993297|98.131901451406|93.52988550007|91.42765513327|90.369618425395|87.688463645539|86.563091340005|86.563091340005|86.563091340005|86.563091340005|86.563091340005|85.433464282081|85.433464282081|85.433464282081|85.433464282081|85.433464282081|85.433464282081|85.433464282081|85.433464282081|85.433464282081|84.463933341535|84.463933341535|84.463933341535|84.463933341535|84.463933341535|84.463933341535|84.463933341535|84.463933341535|84.463933341535|84.463933341535|84.463933341535|83.526593279874|83.012878285554|80.39764220042|79.075154694395|-88.506596119221|-88.506596119221|-88.510836780883|-88.510836780883|-88.510836780883|-88.750929078368|-88.751032309298|-89.851145484452|-91.301273692984|-92.468084508996|-93.553426723592|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|||86.252936082185|86.252936082185|86.252936082185|||86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185
05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH||-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-279.62026400105|-281.48919036141|-282.14353060447|-284.35947200681|-288.11054581432|-295.36726600625|-298.98429277181|-298.98429277181|-301.90475652217|-302.51640529102|-303.65157296333|-307.2092516946|-307.2092516946|-307.2092516946|-307.2092516946|-307.2092516946|295.10538968203|295.10538968203|295.10538968203|294.68375512359|292.88194742465|289.03451628973|289.03451628973|289.03451628973|285.67167255933|284.56748591008|284.56748591008|284.03053888284|281.72281046932|-292.12149465628|-292.12149465628|-292.12149465628|-292.12149465628|-292.12149465628|-293.85721458934|-295.185801448|-296.93976650147|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-299.00943082104|-304.93269616509|-305.02523423725|-306.87246281895|-310.46940482759|296.05052583259|296.05052583259|296.05052583259|296.05052583259|295.16726448847|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-308.21272043948|-313.34746037329|294.62490444188||294.62490444188|294.62490444188|294.62490444188|292.74989382431|290.82142123953|290.82142123953|290.82142123953|290.82142123953|290.13490401126|286.87212404517|282.10236479737|271.74983515535|271.74983515535|268.45538324553|266.88373644306|266.77660876607|266.77660876607|266.77660876607|266.77660876607|266.77660876607|266.77660876607|266.77660876607|266.77660876607|266.77660876607|266.77660876607|266.77660876607|266.77660876607|266.5184653743|266.18718035838|264.46352728893|264.44838501668|262.97225789834|262.97225789834|262.97225789834|258.78028858821|256.38919564001|255.85156703082|255.85156703082|255.85156703082|252.81285429098|251.29207727752|246.62936596339|246.62936596339|246.62936596339|246.62936596339|246.62936596339|246.62936596339|246.62936596339|246.62936596339|246.62936596339|246.62936596339|246.62936596339||244.66596862414|244.2177432548|-249.86946590398|-249.86946590398|-249.86946590398|-249.86946590398||-249.86946590398|-249.86946590398|-249.86946590398|-249.86946590398|-251.89495780963||235.45040169313|235.45040169313|235.45040169313|235.45040169313|235.45040169313|235.45040169313|231.39865345907|231.39865345907|231.39865345907|231.39865345907|231.39865345907|231.39865345907|231.39865345907|231.39865345907|-242.5726463398|-242.5726463398|-242.5726463398|-245.51404402882|-249.33782941136|-250.21121970141|-250.21121970141|||-250.21121970141|-250.21121970141|-250.21121970141|-250.21121970141|-251.256905354|-253.1632241021|-254.31509851066|-254.31509851066|-254.3612161593|-257.80135874796|-259.03484084925|247.27057770348|247.27057770348|244.10064663993|241.40071577614|240.78968572159|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-252.1404783424|-256.17830469169|-257.68555754249|-257.68555754249|-261.40617199545|-263.19575310422|-267.91750209279|-272.79234818904|-272.79234818904|-272.79234818904|-272.79234818904|-272.79234818904|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|255.68759217489|||-272.33599445304|-272.5177906032|258.64723448008|||258.64723448008|258.64723448008|258.64723448008|258.64723448008|258.64723448008|258.64723448008
05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH||-264.24817199303|-264.24817199303|-264.24817199303|-264.24817199303|-264.24817199303|-264.24817199303|-264.24817199303|-266.42574903251|-266.94527839821|-268.23363774796|-270.38182294126|-274.37979716455|-276.94603299696|-276.94603299696|-279.03448009048|-279.48276413319|-280.03084361153|-281.43774439962|-281.43774439962|-281.43774439962|-281.43774439962|-281.43774439962|268.264138361|268.264138361|268.264138361|268.264138361|267.08791727068|263.42473149663|263.42473149663|263.42473149663|261.57747740619|260.14796019277|-271.46897994543|-271.46897994543|-271.46897994543|-271.46897994543|-271.46897994543|-271.46897994543|-271.46897994543|-271.46897994543|-273.53776668471|-276.34752023398|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-277.94791948165|-283.10299006614|-283.10299006614|-284.48110888968|-288.25677070099|-288.82975302225|276.52532050435|276.52532050435|276.52532050435|274.93368368484|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-286.09785178831|-289.48094710962|270.4834033396||270.4834033396|270.47519431906|270.47519431906|267.0335428008|266.6998641029|266.6998641029|266.6998641029|266.6998641029|264.76095231539|263.6510649099|261.32895049939|246.30424876136|246.30424876136|243.34360244453|-252.27928912104|-252.27928912104|-252.27928912104|-252.27928912104|-252.27928912104|-252.27928912104|243.73974001668|243.73974001668|243.73974001668|243.73974001668|243.73974001668|243.73974001668|243.73974001668|243.63860408754|242.031788423|239.69642785119|238.83492102145|236.93417917389|236.93417917389|236.93417917389|233.81020298156|231.23911561075|230.49893115566|230.49893115566|230.49893115566|227.0210334306|226.15115266432|224.06631309414|224.06631309414|224.06631309414|224.06631309414|224.06631309414|224.06631309414|224.06631309414|224.06631309414|224.06631309414|224.06631309414|224.06631309414||223.44035415543|223.37261199833|-229.13094907039|-229.13094907039|-229.13094907039|-229.13094907039||-229.13094907039|-229.13094907039|-229.13094907039|-229.13094907039|-231.16772169795||216.74050468078|216.74050468078|216.74050468078|216.74050468078|216.74050468078|216.74050468078|-229.62122082603|-229.62122082603|-229.62122082603|-229.62122082603|-229.62122082603|-229.62122082603|-229.62122082603|-229.62122082603|-229.62122082603|-229.62122082603|-229.62122082603|-232.80690897716|-236.4687921605|-237.4969499503|-237.4969499503|||-237.4969499503|-237.4969499503|-237.4969499503|-237.4969499503|-238.45494608464|-239.81382660934|-241.32293410445|-241.32293410445|-241.4199271218|-244.27213531247|-245.2301544162|233.21740930213|233.21740930213|230.84989735962|227.25544439291|226.61160369421|-237.439521957|-237.439521957|-237.439521957|-237.439521957|-237.439521957|-237.439521957|-237.439521957|-237.439521957|-237.439521957|-237.439521957|-237.439521957|-237.439521957|-237.439521957|-237.439521957|-237.439521957|-237.439521957|-237.439521957|-237.439521957|-237.439521957|-241.63279827497|-243.66672172544|-243.66672172544|-245.59358088173|-248.74563796429|-251.63960146802|-254.18290856472|-254.18290856472|-254.18290856472|-254.18290856472|-254.18290856472|243.02476409242|243.02476409242|243.02476409242|243.02476409242|243.02476409242|243.02476409242|243.02476409242|243.02476409242|243.02476409242|243.02476409242|243.02476409242|243.02476409242|243.02476409242|243.02476409242|243.02476409242|-253.37807606711|||-253.37807606711|-253.6506405832|-254.51993299433|||-254.51993299433|-254.79992300613|-256.04158196563|-256.07675960455|244.31727079523|244.31727079523
05244|949711|/equities/romande-energie-holding-sa|CHALL||-45.340422663761|-45.340422663761|-45.340422663761|-45.482084764256|-45.482084764256|-45.482084764256|-45.482084764256|-45.482084764256|-45.482084764256|-45.482084764256|-45.946759874306|-46.246400072268|-46.384887909549|-47.249874988813|-47.572085609722|-47.698262894906|-47.698262894906|-47.698262894906|-47.698262894906|-47.698262894906|-48.175848127247|-48.689829217992|-48.833144889498|-49.053495126989|-49.231659472018|-49.846289912892|-50.556987435766|-50.633934229916|-50.633934229916|-50.984487579567|-50.984487579567|-51.910542857098|48.921771930958|48.921771930958|48.921771930958|48.921771930958|48.921771930958|48.921771930958|47.83507956762|-49.940579329728|-49.940579329728|-49.940579329728|-49.940579329728|-49.940579329728|-49.940579329728|-49.940579329728|-50.089531910418|-50.103227989934|-50.103227989934|-50.103227989934|-50.103227989934|-50.436918039082|-50.441021145448|-51.140023537328|-51.611137094155|-52.052638642159|-52.052638642159|-52.336263038678|-52.562515843757|-52.724093817939|-52.724093817939|-52.748993554898|-52.965547631392|-53.339497961611|-53.8772203812|-54.452465733886|-54.483221252105|-54.483221252105|-54.483221252105|-55.048022172343|-55.264469037995|-55.296875360259|-55.296875360259|-56.540971732414|53.442561133523|53.442561133523|53.442561133523|53.436178613392|-55.154986254574|-55.154986254574|-55.154986254574|-55.154986254574|-55.154986254574|-55.154986254574|-55.154986254574|-55.154986254574||-55.949984091521|-56.177759296365|-56.324910029064|-56.324910029064|-56.324910029064|-56.37212144919|-56.657911534528|-56.786570067119|-57.173964706738|-57.356748435329|-57.356748435329|-57.585277395592|-57.633676800151|-57.633676800151|-57.737421337122|-57.84157850053|-58.035086120787|-58.03898479058|-58.465859840998|-58.465859840998|-58.465859840998|-58.465859840998|-58.465859840998|-58.465859840998|-58.465859840998|-58.465859840998|-58.465859840998|-58.465859840998|-58.465859840998|-58.85095601467|-58.998463771771|-58.998463771771|-58.998463771771|-58.998463771771|-58.998463771771|-58.998463771771|-58.998463771771|-58.998463771771|-58.998463771771|-58.998463771771|-58.998463771771|-58.998463771771|55.877027478707|55.877027478707|55.877027478707|55.877027478707|55.877027478707|55.877027478707|55.877027478707|55.877027478707|55.877027478707|55.877027478707||55.877027478707|55.84173975071|55.84173975071|55.84173975071|55.807467429731|55.807467429731||55.807467429731|55.807467429731|55.486075472935|55.262306292967|55.14700771274||54.618898560623|54.10988720481|53.399872552735|52.777637653199|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|||52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.719110642657|52.113157496389|52.113157496389|52.113157496389|52.113157496389|52.113157496389|52.113157496389|52.113157496389|52.113157496389|52.113157496389|51.536843442847|50.952047930745|50.717336425954|-53.913277345605|-53.913277345605|-53.913277345605|-53.950956587079|-53.950956587079|-54.734397521817|-54.840158955847|-54.840158955847|-54.840158955847|-54.840158955847|-54.840158955847|-54.840158955847|-54.840158955847|-55.766842860419|-55.785380913635|-56.110124767099|-56.110124767099|-56.110124767099|-56.489027858084|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|||-57.029234217255|-57.029234217255|-57.029234217255|||-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255
05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL||-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572||-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.6648961647572|-2.7700855151661|-2.7700855151661|-2.7700855151661|-2.7700855151661||-2.7700855151661|-2.7700855151661|-2.7700855151661|-2.7700855151661|-2.7700855151661|-2.808983950245|-2.8633154811987|-2.9059060881015|-2.9082290275755|-2.9731160866257|-2.9731160866257|-2.9731160866257|-2.9731160866257|-3.1117956359117|-3.323106297622|-3.4123403593014|-3.4187004691667|-3.4187004691667|-3.4187004691667|-3.4187004691667|-3.7018894229009|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738||-3.7692708650738||-3.7692708650738||-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7692708650738|-3.7749738910601|-3.7749738910601|-3.7749738910601|-3.9110820799852||-4.1495356460174|-4.2439284743822|-4.263253920824|-4.3234828694621|-4.3234828694621|-4.3234828694621|-4.5516476613459|-4.6017255201969|-4.6017255201969|-4.628028473924||-4.6287462808938|-4.6287462808938|-4.6287462808938|-4.6287462808938|-4.6287462808938|-4.8650572891406|-4.8650572891406|-4.9361744584167|-5.1468606195543|-5.1513932883523|-5.1513932883523|-5.1513932883523|-5.1513932883523|-5.1513932883523|-5.1513932883523|-5.1513932883523|-5.1513932883523|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982||4.2881336050982|4.2881336050982|4.2881336050982||4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.2881336050982|4.171870210193|4.171870210193|4.171870210193|4.171870210193|4.171870210193|4.171870210193|4.171870210193|4.0665226009404|3.9533584677417||3.8598427069672|3.7620473981442|-4.6235218224037||-4.6235218224037|-4.6761352814026||-4.9568169819853|-5.1797967075795|-5.22708889624|-5.22708889624|-5.22708889624||-5.22708889624||-5.6078765036941|||-5.685341361408|-5.685341361408|-5.7807566405058|-5.7807566405058|-5.7807566405058|-5.8841738966571|-6.0257353804684|-6.0257353804684|-6.0257353804684|-6.0257353804684|-6.0257353804684|-6.0257353804684|-6.0257353804684|-6.0257353804684|-6.0257353804684|-6.0710711441355|||-6.0710711441355|-6.0710711441355|-6.0710711441355|-6.0710711441355|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.0823507530971|-6.1710256104809|-6.1710256104809|-6.1710256104809|-6.1710256104809|-6.1710256104809|-6.1710256104809|-6.3289172919969|-6.4599079326767|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.5807253050603|-6.6785835345362|-6.8371403403457|-6.8371403403457|-6.9128272969262|-6.9128272969262|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-7.3020084290671|-7.4438984028683|-7.6653611240815|||-7.6653611240815|-7.6653611240815|-7.6653611240815|||-8.037482986974|-8.037482986974|-8.1743617741258|-8.1743617741258|-8.1822365615582|-8.1822365615582
05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL||-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-8.7906284570925|-9.1085536038719|-9.1085536038719|-9.1650596764179|-9.192288573858|-9.3280982797641|-9.3371584112873|-9.3371584112873|-9.3614314297957|-9.3614314297957|-9.3614314297957|-9.3614314297957|-9.433812377643|-9.5631251310766|-9.6256944841213|-9.6353632601773|-9.6353632601773|-9.6840660009945|-9.6840660009945|-9.6840660009945|-9.6840660009945|-9.7532063195645|-9.7532063195645|-9.7532063195645|-9.7532063195645|-9.7762363883983|-9.7762363883983|-9.7762363883983|-9.7762363883983|-9.7762363883983|-9.7762363883983|-9.7762363883983|-9.7762363883983|-9.7762363883983|-9.7762363883983|-9.7762363883983|-9.8774849014294|8.89846429721|8.89846429721|8.89846429721|8.89846429721|8.89846429721|8.89846429721|8.89846429721|8.89846429721|8.89846429721|8.89846429721|8.89846429721|8.89846429721|8.7699599254515|8.5203027240465|8.5203027240465|8.5203027240465|8.5203027240465|8.5203027240465|8.4214482298637|8.279345126574|8.279345126574|8.279345126574|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141|8.2415135274141||8.2415135274141|8.1839673825509|8.1839673825509|8.1586140238732|8.1586140238732|8.1586140238732|8.1586140238732|8.1586140238732|8.1586140238732|8.1586140238732|8.1586140238732|-9.2162165362783|-9.2162165362783|-9.3002410684634|-9.3330454069827|-9.372272619324|-9.463080336338|-9.5895340461264|-9.656148806626|-9.8701657624316|-9.8790731795708|-9.9411920847804|-9.9829908810623|-9.990971487192|-9.990971487192|-9.990971487192|-9.990971487192|9.005596773329|9.005596773329|9.005596773329|9.005596773329|9.005596773329|9.005596773329|9.005596773329|9.005596773329|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935||-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935||-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935||-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.107479367935|-10.467199999185|-10.469111025435|-10.508040916283|-10.508040916283|-10.508040916283|-10.508040916283|-10.508040916283|-10.603378626327|-10.626153039907|-10.626153039907|||-10.626153039907|-10.626153039907|-10.626153039907|-10.626153039907|-10.626153039907|-10.626153039907|-10.626153039907|-10.672947830596|-10.752650901906|-10.752650901906|-10.90794533848|-10.923272812357|9.5614958409627|9.5614958409627|9.5614958409627|9.5614958409627|9.5614958409627|9.5614958409627|9.5614958409627|9.5614958409627|9.5614958409627|9.5614958409627|9.5614958409627|9.5614958409627|9.1772177621347|9.0710601743168|9.0710601743168|9.0710601743168|8.8900665106714|8.8767407009271|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|-10.387003333597|-10.387003333597|-10.473337022495|-10.607596812459|-10.639551517933|-10.678633133685|-10.678633133685|||-10.678633133685|-10.678633133685|-10.678633133685|||-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685
05247|955623|/equities/schaffner-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||496.96768421838||496.96768421838|488.27665873577|||488.27665873577||||||||488.27665873577|||||||||486.97406526197||||486.39103602465||486.39103602465||||||486.39103602465|480.43448447183|-498.29501725352|||||489.9766567167||489.9766567167||489.9766567167|488.64072968522|||487.7478144262|||487.7478144262||487.64803824118|||487.64803824118||||487.64803824118||487.64803824118|||487.64803824118||||487.64803824118|487.64803824118|487.64803824118|487.64803824118||||||||||||487.64803824118||||||487.64803824118||487.64803824118|||||487.64803824118|486.59689112631|||486.59689112631|486.59689112631|486.59689112631|486.59689112631|486.39122361273|486.39122361273
05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH||241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|241.63698945661|240.4104910701|240.4104910701|240.4104910701|240.4104910701|240.4104910701|240.4104910701|240.4104910701|240.4104910701|240.4104910701|239.32295413808|239.32295413808|239.32295413808|239.32295413808|239.32295413808|239.32295413808|239.13661570898|233.54068412109|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|232.08144727273|227.42383030303|225.9987003367|224.53216781441|224.53216781441|224.53216781441|224.06351979379|222.97965406641|222.97965406641|222.42183785156|222.38537539062|222.31744668557|222.31744668557|222.31744668557|222.31744668557|222.31744668557|222.31744668557|222.31744668557|219.74641528518|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-231.95619869471|-232.23400627212||-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-232.23400627212|-233.03266464277|-233.03266464277|-233.03266464277|-233.03266464277|-236.99703279353|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.76423899782|225.30403393423|225.30403393423|225.30403393423||225.30403393423|225.30403393423|222.89337103803|221.60374559781|220.59721678742|220.59721678742||218.66357420825|215.68174912028|214.47972124475|-225.51067183789|-225.51067183789||-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-225.51067183789|-226.87296870877|-227.34495021779|218.4327441311|218.4327441311|218.4327441311|218.4327441311|218.4327441311|||218.4327441311|218.4327441311|218.4327441311|218.4327441311|218.4327441311|218.4327441311|218.4327441311|218.24536470721|218.24536470721|217.78373161234|217.3596994179|215.69966991936|214.92561101372|214.92561101372|214.92561101372|214.11483941382|214.11483941382|214.11483941382|214.11483941382|214.11483941382|214.11483941382|213.94573376658|213.94573376658|213.94573376658|212.749012242|212.749012242|212.749012242|211.19890791646|209.3628538007|209.3628538007|207.51428200078|199.56032198085|198.53125492307|198.53125492307|198.45322510817|198.45322510817|198.45322510817|198.45322510817|198.45322510817|198.45322510817|198.45322510817|198.45322510817|197.64803247561|195.73115041642|195.12350673575|192.29278458377|-201.19448614022|-201.19448614022|-201.19448614022|-201.19448614022|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|||191.41294158852|190.27584829345|190.27584829345|||189.84816283345|189.84816283345|189.84816283345|189.84816283345|189.84816283345|189.84816283345
05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH||248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|248.61169394687|242.65744060096|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|241.36179970784|236.67978253942|234.79975600354|233.3106316345|233.3106316345|233.3106316345|233.27847298175|232.22053113016|231.58947886397|231.32164742075|229.69072529036|229.00294565136|229.00294565136|229.00294565136|229.00294565136|229.00294565136|229.00294565136|229.00294565136|226.5135323491|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352||-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.0224357352|-236.67124989878|-236.67124989878|-236.67124989878|-236.67124989878|-240.41250243067|-240.70906534929|-240.70906534929|-240.70906534929|-240.70906534929|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807|232.27930448807||232.27930448807|232.27930448807|230.11034052412|229.01149031895|228.79442896983|228.79442896983||226.50493192828|223.54991605719|222.44434524069|-233.58413560557|-233.58413560557||-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-233.58413560557|-236.47126025809|225.51794331693|225.51794331693|||225.51794331693|225.51794331693|225.51794331693|225.51794331693|225.51794331693|225.51794331693|225.51794331693|225.00547090164|225.00547090164|224.89497021162|224.01663068626|223.15181153453|222.76541434704|222.76541434704|222.76541434704|222.76541434704|222.76541434704|222.76541434704|222.76541434704|222.76541434704|222.76541434704|221.84878572791|221.84878572791|221.84878572791|221.05976480212|220.60529659817|220.31698469132|219.40221504602|217.44134462579|217.27371065599|216.15412905461|207.76569030292|207.07061390238|207.07061390238|206.2848101203|206.2848101203|206.2848101203|206.2848101203|205.97618047778|205.97618047778|205.97618047778|205.97618047778|205.14576066406|203.31195018988|202.81883863058|-212.88437483875|-212.88437483875|-212.88437483875|-212.88437483875|-213.22153115899|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|||202.83576022514|202.83576022514|202.83576022514|||201.53417938427|200.69353366645|200.37288331141|200.37288331141|200.29923918353|200.29923918353
05250|955635|/equities/schlatter-industries-ag|CHALL||-23.743860912756||-23.743860912756|-23.743860912756|||-23.743860912756|-23.743860912756|-23.959845437425|-24.130674290826|-24.130674290826|22.988139761631|-23.624289153743|-23.773197390327|-23.773197390327|-24.170219025887|-24.193716084893|||-24.193716084893|-24.193716084893|-24.326351205437|23.118076859917||23.118076859917|23.118076859917|23.118076859917||23.118076859917||23.118076859917|23.118076859917|23.118076859917|23.118076859917|23.118076859917|23.118076859917|23.118076859917|23.118076859917|23.118076859917|23.118076859917|23.118076859917|23.118076859917|22.731196786525|22.056650200501|||22.056650200501|22.056650200501|21.396278212484|20.42644396853|20.42644396853|20.42644396853|19.796048811537|-21.226613703191|-21.340681807664|-21.500841537702|-21.500841537702|-21.934268226875|-22.126964611757|-22.369091781261||-22.369091781261|-22.465658064553|||-22.761842590647|-22.790935787974|-23.067705986035|-23.353007816751|-23.514452748254|-23.838280153225||-24.264755513878|-24.327506783507|-25.208341336804|-25.467889737446|-25.467889737446|-25.467889737446|-25.467889737446|-25.467889737446|-25.467889737446|-25.467889737446|-25.467889737446||-25.467889737446|-25.467889737446||-25.467889737446||-25.467889737446|-25.467889737446|-25.467889737446||-25.467889737446|-25.691222142976|-25.691222142976|-26.090246359288|-26.400273287495|-26.75585922952||-26.831880927529|||-26.831880927529|-26.831880927529||-26.831880927529|-26.831880927529|-26.831880927529|||-27.051961960897|-27.051961960897|-27.051961960897|-27.135513904475||-27.706126984383|26.676683393717|26.676683393717|26.676683393717|26.676683393717|26.676683393717|26.676683393717|26.676683393717|26.676683393717|26.676683393717||||26.676683393717|26.676683393717||26.263806903804|26.263806903804|25.793119417788|25.193974020011|25.193974020011||24.977746047511||||24.977746047511||24.594598899082|24.594598899082||24.265207271294|24.265207271294|24.265207271294|24.023396197312|24.023396197312||23.933765295868|23.834175405376||23.833357570275|23.833357570275|23.833357570275|23.833357570275|23.833357570275|23.833357570275|23.833357570275|23.833357570275|23.833357570275|23.679837489244|23.552033398015|23.217547811251|22.898708901264|22.898708901264|22.439732274717|22.439732274717|22.131364938623|21.43585239186|||20.941088737537|-22.782762805266|-22.782762805266|-23.443190344854|-23.443190344854|-23.443190344854|-23.443190344854|-23.443190344854|||-23.443190344854||-23.483683583564|-23.483683583564|-23.483683583564|-23.740433796056||-23.989119596616|-23.989119596616|-23.989119596616|-24.168069971287|-24.168069971287|-24.168069971287|-24.168069971287|-24.168069971287|-24.168069971287|-24.168069971287|||-24.929134189951|-24.929134189951|-24.929134189951|-25.428810627683|-25.428810627683|-25.428810627683||22.964517583888|22.964517583888|22.964517583888||22.964517583888|22.48176712465|22.48176712465|22.315891718567|22.315891718567|21.266613933444|21.020381049978||20.746789381092|19.655909034432|19.655909034432|19.644627961628||19.644627961628|-24.03662744152||||||-24.782552248763||||||23.150546490564|||22.963932288371|22.756583174823|22.42995522724|||21.56444457622
05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP||-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-425.1085584569|-434.29054658011|393.9611888864|393.9611888864|393.9611888864|393.9611888864|393.9611888864|393.9611888864|393.9611888864|393.9611888864|393.9611888864|393.9611888864|393.9611888864|390.31798765156|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-423.87941598409|-427.75490664899|391.51293898962|391.51293898962|391.51293898962|391.51293898962|391.51293898962|391.51293898962|391.51293898962|391.51293898962|391.51293898962|391.51293898962|391.51293898962|387.20882109958|382.10348283898|382.10348283898|371.55942537665|-410.48952735928|-411.161563152|-411.161563152|-411.161563152|-411.161563152|-411.161563152|-411.161563152|-411.161563152|-411.161563152|-414.90173683556|-417.41859648395|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|386.68295451273|374.53661612526|-416.77533108324|-416.77533108324|-416.77533108324|-416.77533108324|-416.77533108324|-416.77533108324|-416.77533108324|-416.77533108324|-416.77533108324|-416.77533108324|388.81525427357||388.81525427357|388.81525427357|388.81525427357|388.81525427357|388.81525427357|388.81525427357|-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-418.45877158491|-423.05848435439|-423.05848435439|-423.05848435439|-423.05848435439|-433.70387150488|-437.19874611653|-439.51750007033|-439.51750007033|-439.51750007033|-439.51750007033|-439.51750007033|-443.49166674481|-447.90740749424|-451.4895850401|-451.4895850401|-451.4895850401|-461.98427837236|-461.98427837236|-461.98427837236|-461.98427837236|-473.58677342776|441.82349217116|441.82349217116|441.82349217116|441.82349217116|441.82349217116|441.82349217116|439.63721352351|432.84690391501|429.91322657224||427.07025174693|424.96694638548|420.7688293172|418.3534929842|418.3534929842|-446.54454255142||-446.54454255142|-446.54454255142|-446.54454255142|-446.54454255142|-446.54454255142||-446.54454255142|-446.54454255142|-446.54454255142|-452.0494917238|-455.13832413756|-463.43147126395|-472.33206328883|-472.33206328883|-482.86895920981|-486.93773245535|-489.98636939483|-497.87374377203|-512.13749308004|464.42907574182|464.42907574182|464.42907574182|464.42907574182|464.42907574182|464.42907574182|464.42907574182|464.42907574182|||462.17334037985|462.17334037985|462.17334037985|462.17334037985|462.17334037985|462.17334037985|462.17334037985|462.17334037985|462.17334037985|462.17334037985|462.17334037985|451.08148931094|437.47943256771|-464.77478385773|-464.77478385773|-464.77478385773|-469.45652328115|-469.45652328115|-472.45774010235|-472.45774010235|-472.45774010235|-472.45774010235|-475.09193344706|-481.29659271895|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-490.4366458848|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-501.63516241792|-505.78906935325|-513.93229928139|-519.61922142376|-524.93802380418|-531.01447089353|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|||-536.78879826732|-536.78879826732|-536.78879826732|||-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732
05252|955631|/equities/schweizerische-nationalbank|CHALL||-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3474.4622754521|-3614.9580838356|-3642.7312042618|-3661.3680047353|-3666.5200052615|-3680.5777836239|-3702.315825226|-3702.315825226|-3702.315825226|-3702.315825226|-3702.315825226|-3702.315825226|-3702.315825226|-3702.315825226|-3704.5896093635|-3704.5896093635|-3704.5896093635|-3719.4929793282|-3719.4929793282|-3719.4929793282|-3719.4929793282|-3719.4929793282|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3719.7685259624|-3729.9611431635|-3729.9611431635||-3742.1661555038|-3742.1661555038|-3742.1661555038|-3742.1661555038|-3742.1661555038|-3744.0735061154|-3761.1927845726|-3770.1019231022|-3770.1019231022|-3770.1019231022|-3770.1019231022|-3770.1019231022|-3776.9492807532|-3776.9492807532|-3776.9492807532|-3776.9492807532|-3807.7214230592|3564.4802787575|3564.4802787575|3564.4802787575|3564.4802787575|3564.4802787575|3564.4802787575|3564.4802787575|3557.7558652861|3538.9816571957|3538.9816571957|3538.9816571957|3538.9816571957|3495.123036539|3495.123036539|3495.123036539|-3766.5401058695|-3766.5401058695|-3766.5401058695|-3766.5401058695||-3766.5401058695|-3766.5401058695|-3766.5401058695|-3766.5401058695|-3766.5401058695|-3784.4890065216|-3798.3211183574|-3801.2978303942|-3801.2978303942|-3801.2978303942|-3816.9975893269|-3893.8862103632|-3938.2069004036|-3939.6743337817|-3963.7954738046|-3963.7954738046|-3973.6616375607|-3997.4018195119|-4059.8909105687|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4067.5134689178|-4070.0149654642|-4072.7944060714|-4096.1659334214|-4096.1659334214|-4107.4065926905|-4131.0073252117|-4136.6748057907|-4150.1942286564|3919.8830697696|3919.8830697696|3919.8830697696|3919.8830697696|3919.8830697696||3919.8830697696|3919.8830697696|3919.8830697696|3919.8830697696|3919.8830697696|3919.8830697696|3919.8830697696||3919.8830697696|3919.8830697696|3919.8830697696||3919.8830697696|3919.8830697696||3919.8830697696|3919.8830697696|3919.8830697696|3919.8830697696|3919.8830697696||3919.8830697696|3919.8830697696|3919.8830697696|3919.8830697696|3864.8700775218|3848.7445305798|3799.3409353941|3799.3409353941|3799.3409353941|3799.3409353941|3799.3409353941|3799.3409353941|3799.3409353941|3799.3409353941|3799.3409353941|3799.3409353941|3774.2677059934|3767.519673326|3758.7787014075|3758.7787014075|3758.7787014075|||3731.3979597736|3731.3979597736|3731.3979597736|3731.3979597736|3710.4421775262|3498.8492349977|-3841.4629756199|-3841.4629756199|-3841.4629756199|-3841.4629756199|-3914.3987353332|-3914.3987353332|-3919.8874837036|-3938.2083152262|-3969.5549712988|-3969.5549712988|-3969.5549712988|-3969.5549712988|-3969.5549712988|-3969.5549712988|-3969.5549712988|-3969.5549712988|-3969.5549712988|-3969.5549712988|-4052.2833014432|-4052.9423474607|-4052.9423474607|-4092.1581638452|-4152.6643998089|-4152.6643998089|-4159.5259256638|-4159.5259256638|-4159.5259256638|-4214.4732507375|-4234.9047531722|-4234.9047531722|-4234.9047531722|-4234.9047531722|-4234.9047531722|-4234.9047531722|-4234.9047531722|-4263.2275035247|-4265.8744904316|-4265.8744904316|-4265.8744904316|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|4137.2857339878|4137.2857339878|4137.2857339878|4137.2857339878|4137.2857339878|4137.2857339878|4137.2857339878|||4137.2857339878|4137.2857339878|4137.2857339878|||4110.4536817391|-4313.5572965972|-4313.5572965972|-4313.5572965972|-4313.5572965972|-4313.5572965972
05253|1073053|/equities/sensirion|CHALL||-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-59.869375324581|-61.611574526596|-61.611574526596|-62.923971992916|-65.890089266322|-65.890089266322|-67.894541891441|-69.371714018037|-69.417436138402|-69.417436138402|-69.417436138402|-69.417436138402|-69.417436138402|-69.996825397765|-69.996825397765|-69.996825397765|-70.435428133111|-70.435428133111|-70.435428133111|-71.439364422803|-71.963213413295|-71.963213413295|-71.963213413295|-71.963213413295|-71.963213413295|-71.963213413295|-71.963213413295|65.493601684335|65.493601684335|65.493601684335|65.493601684335|65.493601684335|65.493601684335|65.493601684335|65.493601684335|64.66511416939|64.61065596289|64.61065596289|64.61065596289|63.867392208252|-68.404525270414|-68.404525270414|-68.404525270414|-68.404525270414|-68.404525270414|-68.404525270414|-68.404525270414|-68.404525270414|-68.404525270414|-68.404525270414|-68.404525270414|-68.404525270414|-68.510584608661|-68.645094306322|-70.038994479016|-70.576659811686|-71.251847202193|-73.871410619343|-73.871410619343|-74.632608462662|-74.632608462662|-76.214010081126|-77.660011964191|-78.788904243473|-78.788904243473|-79.515450007125|-80.173391350017|-80.173391350017|-80.759326095831|-80.832403349018|-80.832403349018|-80.832403349018|-80.832403349018|-80.832403349018|-80.832403349018|-82.485067737367|-82.485067737367|-83.505634718765|-83.711814913076|76.034797863556||76.034797863556|75.84382477196|75.84382477196|75.84382477196|75.692533743556|75.692533743556|75.692533743556|75.692533743556|75.692533743556|75.692533743556|75.554518561037|75.554518561037|75.554518561037|75.554518561037|75.554518561037|75.554518561037|75.554518561037|75.554518561037|75.554518561037|74.655017486846|74.011130880024|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|72.051549767406|71.407278112738|70.278158423789|70.278158423789|70.278158423789|69.364622590153|69.123256857596|69.123256857596|69.123256857596|69.123256857596|69.123256857596|69.123256857596|68.403615933217|66.555097070793|66.555097070793|66.555097070793|66.488996575783|65.949377970576||65.949377970576|65.782645071744|63.850307919778|63.850307919778|63.850307919778|63.850307919778||62.14478564505|60.533097958611|58.536774026074|-64.063174186536|-64.063174186536||-64.063174186536|-64.063174186536|-64.063174186536|-64.063174186536|-64.063174186536|-64.063174186536|-64.063174186536|-64.714636840631|-65.310707982171|-66.006344406459|-66.507047645089|-68.641164558725|-69.544055193046|-69.544055193046|-69.544055193046|-69.544055193046|-69.544055193046|-69.544055193046|-69.883862534469|-69.883862534469|-69.883862534469|||-69.883862534469|-69.883862534469|-69.883862534469|-69.883862534469|-69.883862534469|-69.883862534469|-69.883862534469|-69.883862534469|-70.987625801238|-71.091803563604|-71.159883665954|-71.159883665954|-71.159883665954|-73.588027649965|-73.588027649965|-73.588027649965|-73.588027649965|-73.588027649965|-73.588027649965|-73.588027649965|-73.588027649965|-73.588027649965|-73.588027649965|-73.588027649965|-73.833826106589|-73.833826106589|-73.833826106589|-73.833826106589|-73.833826106589|-73.833826106589|-73.833826106589|-73.833826106589|-73.833826106589|-73.833826106589|-73.833826106589|-74.215363442679|-75.32818109435|-77.591400108794|-77.591400108794|-77.591400108794|-78.551556863232|-80.418398210124|-81.405815967536|-81.405815967536|-81.405815967536|-81.405815967536|-81.405815967536|-81.928342936201|-81.928342936201|-81.928342936201|-81.928342936201|-81.928342936201|-82.803716577604|-85.321871197168|-85.321871197168|-85.988750581667|78.358651240352|78.358651240352|78.358651240352|78.358651240352|78.358651240352|78.358651240352|||78.358651240352|78.358651240352|78.358651240352|||78.358651240352|78.358651240352|78.358651240352|78.358651240352|78.05961087863|76.836554370304
05254|955625|/equities/swiss-finance---property-invest|CHALL||90.477009056754|90.353094087642|90.353094087642|-92.11445416442|-92.11445416442|-92.11445416442|-92.11445416442|-92.11445416442|-92.11445416442|-92.11445416442|-92.527172395824|-92.6301951113|-92.869129700296|-92.869129700296|-92.869129700296|-92.942432791598|-92.942432791598|-92.942432791598|-93.020284872741|-93.020284872741|-93.02253789978|-93.225042026096|-93.556842695113|-93.556842695113|-94.090182637803|-94.090182637803|-94.090182637803|-94.243429666233|-94.243429666233|-94.726034064505|-94.934418046167||-94.934418046167|-94.934418046167|-94.934418046167|-95.271572470323|-95.823969496241|-96.259964241971|-97.266628122318|94.679471086587|94.679471086587|94.05496499177|93.794406224579|92.625192643795|92.625192643795|92.093568159152|92.093568159152|92.093568159152|92.093568159152|92.093568159152|-93.525665773267|-93.525665773267|-93.525665773267|-93.525665773267|-93.872962648465|-94.081069609406|-94.212301091885|-94.569223011573|-95.354690963515|-95.438544412993|93.69719403742|93.69719403742|93.69719403742|93.252438582295|92.091597068435|91.946219110203|91.946219110203||91.946219110203|91.506911224472|90.352122565494|-91.867046100795|-91.867046100795||-91.867046100795|-92.141180142941|-92.141180142941|-92.141180142941|-92.141180142941|-92.141180142941|-92.141180142941|-92.141180142941|-92.141180142941|-92.141180142941|-92.141180142941|-92.499808398311||-92.499808398311|-92.499808398311|-92.499808398311|-92.499808398311|-92.977565226096|-93.111809571018|-93.111809571018|-93.335341170353|-94.128158466597|-94.935998295291|-94.935998295291|92.869142710742|92.869142710742|92.299045760959|91.810051608449|91.039569979513|91.039569979513|91.039569979513|90.266190561547|89.640211989365|89.555792201318|-91.333388163224|-91.333388163224|-91.333388163224||-91.333388163224|-91.333388163224|-91.333388163224|-91.333388163224|-91.333388163224|-91.614875397831|-91.79430599759|-92.018893637161|-92.018893637161|-92.374008380722|-92.374008380722|-92.374008380722|||-92.374008380722|-92.374008380722|-92.904455621321|-93.616060529902|92.86371233646||92.86371233646|92.86371233646|92.86371233646|92.86371233646|92.86371233646|92.86371233646|92.86371233646||||92.86371233646|92.86371233646|92.464375306035|92.464375306035||92.464375306035|92.464375306035|92.464375306035|92.464375306035|92.464375306035||91.693748475076|91.104167939293|-94.347616400755||-94.347616400755|-94.347616400755|-94.347616400755|-94.347616400755|-94.347616400755|-94.347616400755|-94.347616400755||-96.232947862411|-96.232947862411||-96.232947862411|-96.278336692873|-96.278336692873|-96.278336692873|-96.278336692873|-96.278336692873|||-96.664818208553|93.450841717836|93.450841717836|93.173878663995|93.173878663995|92.970976293328|92.078862548142|91.698736164602|91.58192907178|91.5632545242|91.292505026889|90.04664612742|-92.377597373555|-92.377597373555|-92.377597373555|-92.377597373555|-92.725108192839|-92.972342436488|92.197397292791|-92.891780785788|-92.990867539764|-93.389959925635|-93.389959925635|-93.610113682675|-93.610113682675|-93.610113682675|-93.610113682675|-93.610113682675|-93.610113682675|-93.919999549809|-93.919999549809|-93.919999549809|-93.919999549809|-93.919999549809|-93.919999549809|-93.919999549809|-94.077777277566|-94.149080651648||92.147687429408||92.147687429408|92.147687429408|92.136319366008|91.873688184454|91.776320204949|91.529244672165|91.297431294262|91.297431294262|91.297431294262|91.297431294262|91.108256993624|90.148063326249|89.83118147361|89.437033769296|89.437033769296|89.437033769296|89.437033769296|89.437033769296|89.437033769296|89.437033769296|89.437033769296|||89.437033769296|88.318926410329|87.909918233699|||87.427686926332|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939
05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP||-128.81591624894|-128.81591624894|-128.81591624894|-128.81591624894|-128.81591624894|-128.81591624894|-128.81591624894|-129.33446728348|-129.33446728348|-129.60886142988|-129.60886142988|-129.60886142988|-129.60886142988|-129.60886142988|-129.60886142988|-129.60886142988|-129.60886142988|-129.60886142988|-129.60886142988|-129.90984289667|-129.94054665415|-129.94054665415|-130.6006073935|-130.81468725825|-130.81468725825|-130.81468725825|-131.0052116251|-131.5502357324|-132.00025811019|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.38443295047|126.03825544301|125.58695150949|125.40771999996|124.41365376832|124.41365376832|124.41365376832|124.41365376832|124.41365376832|123.04678467879|123.04678467879|123.04678467879|123.04678467879|123.04678467879|123.04678467879|123.04678467879|123.04678467879|123.04678467879|123.04678467879|123.04678467879|123.04678467879|122.60961322001|122.60961322001|121.05513359895|120.84922735156|120.84922735156|120.84922735156|120.84922735156|120.84922735156|120.84922735156|120.28802555867|119.82606370969|119.82606370969|119.82606370969|119.82606370969|119.82606370969|119.82606370969|119.82606370969|119.82606370969|119.82606370969|119.82606370969|119.82606370969|119.82606370969||119.82606370969|119.82606370969|119.82606370969|119.82606370969|119.82606370969|119.82606370969|119.82606370969|119.82606370969|119.82606370969|119.82606370969|118.28033214199|118.28033214199|118.04481204999|117.32756852058|-124.86539944436|-124.86539944436|-124.86539944436|-124.86539944436|-124.86539944436|-124.86539944436|-124.86539944436|-124.86539944436|-124.86539944436|-124.86539944436|-124.86539944436|-124.86539944436|-125.67764842003|-125.67764842003|-125.67764842003|-125.67764842003|-125.67764842003|-125.67764842003|-125.67764842003|-126.10850214395|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|119.07580145833|118.13978109357|114.85531096985|113.5947881863||109.35899915488|109.35899915488|109.14938436653|-115.49873120037|-115.49873120037|-115.49873120037||-115.49873120037|-115.49873120037|-115.49873120037|-115.49873120037|-115.49873120037||-116.1553872181|-116.1553872181|-116.1553872181|-116.1553872181|-116.1553872181|-116.1553872181|-116.1553872181|-116.1553872181|-117.99487570403|-118.59430438808|-119.571448981|113.77420140067|113.77420140067|113.77420140067|113.77420140067|113.77420140067|113.77420140067|113.77420140067|113.77420140067|113.77420140067|113.77420140067|||113.77420140067|113.77420140067|113.40466542552|113.24033300757|113.24033300757|111.76703286038|110.98660362124|110.98660362124|110.98660362124|110.55178036027|109.0797573122|108.88861847283|108.53965867888|108.53965867888|108.53965867888|108.53965867888|108.53965867888|107.48850837164|107.27612321038|105.8956885565|105.11743749388|104.00547156815|104.00547156815|103.90608062219|103.09694860014|103.09694860014|103.09694860014|103.09694860014|103.09694860014|103.09694860014|103.09694860014|103.09694860014|103.09694860014|103.09694860014|103.09694860014|103.09694860014|102.36327232291|101.71475202694|100.55524588385|100.55524588385|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|||98.616004424648|98.616004424648|98.616004424648|||98.616004424648|98.616004424648|98.616004424648|98.340002542687|97.676545727341|97.676545727341
05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||-90.634089469128|-90.662831623384|-90.662831623384|-90.71762952598|-90.71762952598|-90.71762952598|-90.797361901425|-91.412669515196|-91.412669515196|-91.55185588155|-91.576505907749|-92.347233940468|-92.599147347726|-93.642382228946|-93.879608846711|-93.879608846711|-94.020672189976|-96.397354540329|-96.397354540329|-96.397354540329|-96.397354540329|-96.397354540329|-96.937896278612|-96.937896278612|-96.937896278612|-96.937896278612|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.265686414604|-98.346564919759|94.015474981966|94.015474981966|94.015474981966|94.015474981966|94.015474981966|94.015474981966|93.150522756248|92.966107715137|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.001253740257|-96.123615945121|90.862445650841||90.862445650841|90.659387176065|89.870431229834|89.500479483344|88.7627542016|86.404173267891|79.935743531706|79.048604127569|-82.954806357534|-82.954806357534|-82.954806357534|-82.954806357534|-82.954806357534|-82.954806357534|-82.954806357534|-82.954806357534|-82.954806357534|-82.954806357534|-82.954806357534|-82.954806357534|-82.954806357534|-82.954806357534|-83.905344890126|-84.052603110746|-84.415428647555|-84.415428647555|-84.415428647555|-84.544919024084|-84.589166301887|-84.589166301887|-84.589166301887|-85.094629122594|-85.409582590371|-85.558929458161|81.860426660269|81.860426660269|81.860426660269|81.860426660269|81.860426660269|81.860426660269|81.860426660269|81.860426660269|81.860426660269|81.860426660269|81.860426660269|81.860426660269|81.860426660269|81.532694017324|80.856329771582|80.100120304938|-84.042760216463|-84.042760216463||-84.042760216463|-84.651063444277|-84.651063444277|-84.800420023002|-84.800420023002|-84.800420023002||-84.800420023002|-84.800420023002|-84.800420023002|-84.800420023002|-84.800420023002||-84.915782866668|-84.915782866668|-84.915782866668|-84.915782866668|-84.915782866668|-84.915782866668|-84.915782866668|-84.915782866668|-84.915782866668|-84.915782866668|-84.915782866668|-84.915782866668|-85.995316754658|-86.46701649701|-86.852243095365|-87.304715109895|-87.451904033102|-87.809895540253|-88.117879904204|-88.117879904204|-88.117879904204|||-88.283111623892|-88.283111623892|-88.283111623892|-88.283111623892|-88.283111623892|-88.283111623892|-88.283111623892|-88.283111623892|-88.500120856109|-88.630137048102|84.880572300958|84.880572300958|84.009226741378|84.009226741378|83.903586217633|83.463985042297|83.255534680379|82.404108176253|82.404108176253|82.404108176253|82.404108176253|82.404108176253|82.404108176253|82.404108176253|82.404108176253|82.043453783483|81.544947936238|81.42994321949|81.021050073115|80.586722269553|80.147464848114|79.466076003791|79.253179140152|79.253179140152|78.754668636161|78.754668636161|78.184075482508|77.450082072307|76.361834277696|76.361834277696|75.775607923741|75.775607923741|75.775607923741|75.775607923741|75.042900354856|72.180370380842|72.180370380842|71.717080913609|-74.768674200292|-74.768674200292|-74.768674200292|-74.768674200292|-74.768674200292|-74.768674200292|-74.768674200292|-74.768674200292|-74.768674200292|-75.874082478677|-76.382313526112|72.109966717084|72.109966717084|-74.849770149804|||-74.849770149804|-74.947521829182|-75.076135264033|||-75.356814925531|-75.455756167458|-75.455756167458|-75.455756167458|-75.455756167458|-75.884626290499
05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP||-1162.3600852082|-1162.3600852082|-1162.3600852082|-1162.3600852082|-1162.3600852082|-1162.3600852082|-1162.3600852082|-1162.3600852082|-1162.3600852082|-1162.3600852082|-1168.5978822112|-1168.5978822112|-1168.5978822112|-1168.5978822112|-1168.5978822112|-1168.5978822112|-1168.5978822112|-1173.2198691235|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1114.6402122913|1112.093075997|1112.093075997|1112.093075997|1112.093075997|1112.093075997|1112.093075997|1112.093075997|1112.093075997|1112.093075997|1112.093075997|1112.093075997|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1108.9520044366|1084.1688938184|1069.5197446069|1069.5197446069|1069.5197446069|1055.4663828966|1046.0955386322|1046.0955386322|1046.0955386322|1046.0955386322|1043.7105415212|1043.7105415212|1027.9006016902|1021.8638952755|1021.8638952755|1021.8638952755|1021.8638952755|990.51543919495|-1028.4684823343|-1028.4684823343|-1028.4684823343|-1028.4684823343|-1028.4684823343|-1028.4684823343|-1028.4684823343|-1028.4684823343|-1028.4684823343|-1028.4684823343|-1028.4684823343|-1028.4684823343|-1028.4684823343|975.69323168604||975.69323168604|973.534245598|973.534245598|973.534245598|973.534245598|973.534245598|973.534245598|973.534245598|973.534245598|973.534245598|973.534245598|954.89459777168|954.89459777168|954.89459777168|954.89459777168|949.83900959467|949.83900959467|942.43223288297|937.9247032033|925.52744800367|907.25272000407|896.29965432602|896.29965432602|893.91366083162|893.91366083162|893.91366083162|893.91366083162|893.91366083162|893.91366083162|889.34851203513|879.44279115015|877.23184092611|877.23184092611|873.86871214012|868.56312069657|868.56312069657|868.56312069657|868.56312069657|868.56312069657|852.0701341073|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727||-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-902.57545523727|-906.85796328844||-906.85796328844|-906.85796328844|-914.56440365382|-922.6379086078|-922.6379086078||-922.6379086078|-922.6379086078|-922.6379086078|-924.76434289756|-926.10577299795|-926.10577299795|-926.10577299795|-926.10577299795|-926.10577299795|-941.22863666439|-943.16569338191|-943.16569338191|-943.16569338191|-943.16569338191|-943.16569338191|-943.16569338191|-943.16569338191|-943.16569338191|-943.16569338191|-943.16569338191|-945.23965931323|||877.12539947202|877.12539947202|877.12539947202|877.12539947202|877.12539947202|877.12539947202|877.12539947202|877.12539947202|877.12539947202|874.27537440035|874.27537440035|874.27537440035|874.27537440035|874.27537440035|874.27537440035|874.27537440035|859.97263822261|859.85848691401|853.14831879334|-921.78813283864|-921.78813283864|-921.78813283864|-921.78813283864|-921.78813283864|-921.78813283864|-921.78813283864|-921.78813283864|-934.90348093182|863.68088773849|863.68088773849|857.06209748721|841.4578860969|840.00876232989|837.81529147766|830.6836571974|828.00961910822|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|821.10717088019|821.10717088019|821.10717088019|821.10717088019|821.10717088019|821.10717088019|821.10717088019|||821.10717088019|814.92463431132|814.47181590147|||806.0520176683|804.37074023518|804.37074023518|804.37074023518|804.37074023518|799.93971137242
05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP||-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-18.624125111444|-19.179583986979|18.260754658954|18.260754658954|18.260754658954|18.260754658954|18.260754658954|18.260754658954|18.260754658954|18.260754658954|18.260754658954|18.260754658954|18.260754658954|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.224507750535|18.067785516341|17.80698433514|17.781648960329|17.703498353138|17.498887898276|17.154319950551|16.985354313818|16.795394351711|-17.569481300011|-17.569481300011|-17.569481300011|-17.569481300011|-17.569481300011|-17.569481300011|-17.569481300011|-17.662755779309|-17.764728974284|-17.914143296282|-18.138233994643|-18.138233994643|-18.138233994643|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582|17.070210339582||17.070210339582|17.070210339582|16.668520424298|16.668520424298|16.668520424298|16.668520424298|16.668520424298|16.668520424298|16.668520424298|16.668520424298|16.668520424298|16.668520424298|16.668520424298|16.668520424298|16.668520424298|16.668520424298|16.668520424298|16.668520424298|16.650021523824|16.427802371307|16.027002757703|-17.108862370985|-17.108862370985|-17.108862370985|-17.108862370985|-17.108862370985|-17.108862370985|-17.108862370985|-17.108862370985|-17.108862370985|-17.108862370985|-17.108862370985|-17.192069657133|-17.405631788887|-17.566257327042|-17.895842173852|-18.325935685146|-18.524927178476|-18.700474994551|-18.790527203757|-18.905586722911|-19.21232856181|-19.21232856181|-19.676063293218|-19.676063293218|-19.676063293218|-19.676063293218|-19.676063293218|-19.676063293218|-19.676063293218|-19.676063293218|-19.676063293218||-19.676063293218|-19.676063293218|-19.676063293218|-19.676063293218|-19.676063293218|-19.676063293218||-19.676063293218|-19.676063293218|-19.676063293218|-19.730051742822|-19.730051742822||-19.730051742822|-19.788211912321|-19.788211912321|-20.068013291014|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.950008972577|18.903271304933|18.903271304933|18.903271304933|||18.903271304933|18.779190181988|18.652434374775|18.611038130616|18.575598418818|18.405664854696|17.925182481001|17.707941508821|17.707941508821|17.608824280159|17.498138775711|17.316264009349|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-18.603175701083|-19.008527929453|-19.117254344256|-19.14444945922|-19.14444945922|-19.169937694398|-19.169937694398|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.72872219141|-19.72872219141|-19.72872219141|-19.72872219141|-19.920247502412|-19.981752520025|-19.981752520025|-19.981752520025|-20.151947371629|-20.522718606687|||-20.532466661374|-20.544430317782|-20.544430317782|||-20.544430317782|-20.544430317782|-20.544430317782|-20.931656327399|-20.931656327399|-20.931656327399
05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH||-239.45551199|-239.45551199|-239.45551199|-242.16167422445|-242.56383229686|-242.56383229686|-242.56383229686|-246.25533715532|-246.25533715532|-247.12815815923|-249.82572637132|-251.23969359454|-251.54965988857|-253.69705443068|-253.69705443068|-253.69705443068|-253.69705443068|-253.69705443068|-253.69705443068|-255.23562044219|-255.40756171519|-255.40756171519|-258.3695062352|-260.92934292603|-260.92934292603|-260.92934292603|-260.92934292603|-260.92934292603|-263.00482716878|-266.53313621238|-268.01459104436|-268.36622007045|-268.90692220962|-270.76183503139|-270.76183503139|-270.76183503139|-272.59647573881|-277.03497372129|-277.87219810992|-281.40798569288|-283.01444075468|265.24950801139|265.24950801139|265.24950801139|265.24950801139|265.24950801139|263.3827829494|259.03920075038|259.03920075038|259.03920075038|259.03920075038|259.03920075038|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|258.7033688046|253.74263471778|252.48069100044|252.47854725147|250.88728286188|250.40808901699|247.85342952843|-261.82030393249|-261.82030393249|-261.82030393249|-261.82030393249|-261.82030393249|-261.82030393249|-261.82030393249|-261.82030393249|-261.82030393249|-261.82030393249|-261.82030393249|-261.82030393249|-261.82030393249|-276.50589732733||254.9044419796|254.9044419796|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-267.48007980409|-270.70478476933|-270.70478476933|-270.70478476933|-270.70478476933|-270.70478476933|-270.70478476933|-270.88375708074|-270.88375708074|-270.88375708074|-270.88375708074|-271.10418368943|-275.30463633678|-280.67181815198|-282.94632488348|-282.94632488348|-282.94632488348|-282.94632488348|-282.94632488348|-282.94632488348|-282.94632488348|-288.39035792988|271.4034367471|271.4034367471|271.4034367471|271.4034367471|271.4034367471|269.91351112381|269.91351112381|269.43520091511|269.43520091511||269.09405178855|269.09405178855|269.09405178855|265.8073216822|265.8073216822|265.8073216822||261.87480898988|258.54423492365|-272.43635911926|-272.43635911926|-272.43635911926||-272.43635911926|-272.43635911926|-272.43635911926|-272.43635911926|-272.43635911926|-272.43635911926|-272.43635911926|-272.43635911926|-275.90705755005|-276.69119133165|259.18170325087|259.18170325087|259.18170325087|259.18170325087|259.18170325087|259.18170325087|259.18170325087|259.18170325087|259.18170325087|259.18170325087|259.18170325087|||259.18170325087|259.18170325087|259.18170325087|259.18170325087|259.18170325087|259.18170325087|253.07412048762|251.92040758751|251.92040758751|251.92040758751|251.9171147945|250.34124645949|248.59583584204|248.51029267005|248.51029267005|243.35774840413|243.35774840413|243.35774840413|243.35774840413|243.35774840413|242.6685681828|242.6685681828|242.6685681828|242.6685681828|242.07052251092|242.07052251092|242.07052251092|240.11168777933|236.89631856802|235.24590528147|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-250.53152297536|-250.56280245824|-252.29756456|-254.81396045268|-258.1432895614|-260.29810544664|-261.53122522229|-262.77913371053|-270.14688511922|-270.14688511922|-270.14688511922|-273.66320399261|-278.87022292852|||260.93863712152|259.57301693002|259.57301693002|||259.28757765327|259.28757765327|259.28757765327|259.28757765327|259.28757765327|259.28757765327
05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH||-320.70283514863|-324.53281909975|-324.53281909975|-324.53281909975|-324.53281909975|-324.53281909975|-324.53281909975|-324.53281909975|-324.53281909975|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.977830879|313.43645603581|306.0809200945|306.0809200945|306.0809200945|306.0809200945|306.0809200945|305.00101690187|304.46225219186|303.53177821116|303.53177821116|301.61864923853|300.59260555818|300.59260555818|300.59260555818|300.59260555818|297.84735612421|296.95817618402|292.44797658956|-307.34135484397|-307.34135484397|-307.34135484397|-307.34135484397|-307.34135484397|-307.34135484397|-307.34135484397|-307.34135484397|288.49013046556|288.49013046556|288.49013046556|288.49013046556|288.49013046556|288.49013046556|286.22810248163|286.22810248163|286.22810248163|286.22810248163|284.9090020792|282.44332987912|281.46707486674|281.46707486674|277.98652476495|277.98652476495|277.87962417349|277.87962417349|277.87962417349|277.87962417349|275.89402685943|275.02510336997|275.02510336997|275.02510336997|275.02510336997|272.73898950288|268.34887892084|266.0598675021|262.46348562605|262.46348562605|262.46348562605|257.71498436803|256.34441147771|-273.18158730206|-273.18158730206|-276.71666710206||-276.71666710206|-276.71666710206|-276.71666710206|-276.71666710206|-276.71666710206|-278.35183557443|-278.35183557443|-278.35183557443|-278.35183557443|-280.21213081653|-280.21213081653|-286.32458504897|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-286.54613580799|-287.14347632399|-287.14347632399|-287.14347632399|-287.14347632399|-288.28163934273|-292.357383151|-295.05265065822|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412|278.8107597412||278.8107597412|278.8107597412|273.62307994248|263.69231613346|255.0192248895|254.1658006856||252.09534392856|249.62815958153|248.66622673007|248.66622673007|-262.88530090741||-262.88530090741|-262.88530090741|-262.88530090741|-262.88530090741|-262.88530090741|-262.88530090741|-262.88530090741|-262.88530090741|-264.80033332432|-268.68925382389|-269.81027795754|-270.58305538436|-270.58305538436|-270.58305538436|-270.58305538436|-270.58305538436|-270.58305538436|-270.58305538436|-274.1087005553|-274.1087005553|-275.53620974128|||-275.53620974128|-275.53620974128|-275.53620974128|-275.53620974128|-286.33169622887|-286.33169622887|-286.33169622887|-286.33169622887|-289.49632337876|-294.24035049354|272.94960683281|-286.71127197018|-286.71127197018|-286.71127197018|-286.71127197018|-286.71127197018|-286.71127197018|-286.71127197018|-286.71127197018|-286.71127197018|-286.71127197018|-291.49029744192|277.49528086568|277.49528086568|277.49528086568|275.77253259977|272.87473469409|272.87473469409|271.94518496483|271.94518496483|271.94518496483|271.23557573179|271.23557573179|271.23557573179|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|266.42125001227|264.24179858289|264.24179858289|264.24179858289|264.24179858289|264.24179858289|264.24179858289|||264.24179858289|264.24179858289|264.24179858289|||264.24179858289|262.60655913041|262.60655913041|262.16838343591|259.87042875258|259.67823992799
05261|945906|/equities/spice-priv-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP||413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|413.4820405657|409.86893396189|405.1877044021|404.652341352|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-421.74243746529|-423.65826385032|-426.03695983369|-429.67995537077|-432.39192021083|-432.39192021083|-435.01360797096|-435.01360797096|-435.01360797096|-437.09845330106|-438.38494734328|-438.38494734328|-438.38494734328|-438.38494734328|-438.38494734328|-438.38494734328|-439.12216371476|-440.63643173604|-440.63643173604|-440.63643173604|-440.63643173604|-440.63643173604|-440.63643173604|-440.63643173604|-440.63643173604|-440.63643173604|-440.63643173604|-440.63643173604|-447.25605244453||-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-447.25605244453|-448.3654968451|-448.3654968451|-449.87832982789|-451.89258869765|-454.07550089623|-454.07550089623|-454.07550089623|-454.07550089623|-454.07550089623|-454.07550089623|-454.07550089623|-454.07550089623|-455.5661329959|-455.5661329959|-455.5661329959|-455.5661329959|-455.5661329959|-455.5661329959|-455.5661329959|-455.5661329959|-456.24014777322|-456.44648328455|-456.44648328455|-456.44648328455|-456.44648328455|-456.44648328455|-456.44648328455|-461.30164809394|-466.02960899327|-470.6717877703||-475.20855661221|-475.20855661221|-475.20855661221|-479.6379844722|-479.6379844722|-479.6379844722||-479.6379844722|-481.12405490395|-481.12405490395|-482.44339433773|-487.1489015969||-487.1489015969|-487.1489015969|-487.1489015969|-490.49877955211|-491.99529975463|-491.99529975463|-491.99529975463|-491.99529975463|-491.99529975463|-492.99477750514|-493.57753056127|-495.07788828706|-495.07788828706|-495.07788828706|-495.88942151861|-495.88942151861|-495.88942151861|-497.54380168734|-498.29866854149|-500.6929650461|-500.87717580567|||-500.87717580567|-500.87717580567|-500.87717580567|-501.05797311741|-503.70330346379|-505.55922607088|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|487.06121210166|487.06121210166|487.06121210166|485.29023566851|484.79470629835|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|481.95255419707|481.95255419707|481.5583935523|480.34278950933|||480.34278950933|480.34278950933|479.01976612147|||477.04974013497|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392
05263|1128801|/equities/stadler-rail|STOXX600/CHALL||-20.874939539105|-20.874939539105|-20.874939539105|-21.081043139729|-21.243633177586|-21.243633177586|-21.29737080767|-21.683790515409|-21.683790515409|-22.250877723148|-22.453552845882|-22.453552845882|-24.524502996788|-25.032780810843|-25.658645069875|-25.976272490596|-26.239914441599|-26.239914441599|-26.239914441599|-26.258833909412|-26.258833909412|-26.258833909412|-26.63203771951|-26.971709446137|-27.016337647532|-27.016337647532|-27.016337647532|-27.016337647532|-27.016337647532|-27.016337647532|-27.016337647532|-27.016337647532|-27.016337647532|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.108473092351|-27.501080811061|-27.559534933873|-27.880038476331|-28.180597544095|-28.306934569696|-28.306934569696|-28.306934569696|-28.306934569696|26.203406415141|26.203406415141|26.203406415141|26.203406415141|26.203406415141|26.203406415141|26.014896906919|25.655441219616|25.4338237257|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816||-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.178083140816|-27.306808758995|-27.306808758995|-27.306808758995|-27.306808758995|-27.560342472153|-27.703158768633|-27.731288283642|-27.737541880405|-27.741482374648|-27.741482374648|-27.741482374648|-27.993314131079|-28.690306065279|-28.690306065279|-28.690306065279|-28.690306065279|-28.690306065279|-28.690306065279|-28.690306065279|-28.886451374378|-29.142628067106|-29.142628067106|-29.142628067106|-29.280698106653|-29.566910741219|-29.566910741219|-29.741012464507|27.761591378405|27.761591378405|27.761591378405||27.761591378405|27.761591378405|27.761591378405|27.401768516119|27.367924117522|27.367924117522||-28.882872333416|-28.882872333416|-28.882872333416|-28.882872333416|-28.882872333416||-28.882872333416|-28.882872333416|-28.882872333416|-28.882872333416|-28.882872333416|-28.882872333416|-28.883746189419|-29.095829798715|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|||-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.323435829447|-29.378263206797|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.641947755094|-29.748831334904|-30.578701936752|-32.042370184723|-32.042370184723|-32.042370184723|-32.042370184723|-32.042370184723|-32.042370184723|-32.042370184723|-32.042370184723|-32.169300777452|||-32.173667305859|-32.244074788527|-32.402823842499|||-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499
05264|955633|/equities/starrag-group-holding-ag|CHALL||-41.156452567171|-41.156452567171|-41.156452567171|-41.813942187|-41.813942187|-41.813942187|-41.813942187|-41.813942187|-41.813942187|-42.261656446428|-42.261656446428|-42.612951564757|-43.228018329248|-43.228018329248|-43.228018329248|-43.228018329248|-43.228018329248|-43.228018329248|-43.228018329248|-43.228018329248|-43.228018329248|-43.664465742757|-43.904962784107|-43.983292109498|-44.114769307252|-44.24909977986|-44.24909977986|-44.355335812667|-44.355335812667|-44.355335812667|-44.355335812667|-44.355335812667|-44.355335812667|-44.928150818192|-45.253501756813|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-45.334878414766|-46.005420121767|-46.850466420494|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.403266827284|-47.703629087539|-48.048476933474|-48.353863132259|-48.715401530554|-49.094891945841|-49.460992195344|-49.808630898823|-49.808630898823|-50.083307668328|-50.083307668328|-50.083307668328|-50.414786679612|-50.613316780091|-50.613316780091|-50.684660253538|-50.684660253538|-50.684660253538|-51.974890473465||-51.974890473465|-52.099449237064|-52.099449237064|-52.099449237064|-52.099449237064|-52.099449237064|-52.099449237064|-52.366051656092|-52.895615028104|49.646849510978|49.646849510978|49.646849510978|49.646849510978|49.646849510978|49.646849510978|49.646849510978|49.646849510978|49.646849510978|49.646849510978|49.646849510978|49.646849510978||49.646849510978|49.646849510978|49.646849510978|49.426405364853|49.426405364853|49.426405364853|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417||49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417||49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417||49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|49.371130411417|48.99570045713|48.671266419857|48.671266419857|48.671266419857|48.671266419857|48.671266419857|48.671266419857|48.671266419857|48.671266419857|48.671266419857|47.718073799841|47.547004691162|47.547004691162|47.472197533489|47.472197533489|||47.472197533489|47.472197533489|47.472197533489|47.472197533489|47.472197533489|47.472197533489|47.472197533489|47.472197533489|47.472197533489|46.996886148321|45.707651657382|45.629456308405|45.629456308405|45.629456308405|45.629456308405|45.629456308405|45.629456308405|45.554951538554|44.372169986821|43.364490141581|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-47.837683345067|-48.009486859212|-48.009486859212|-48.332762710661|-48.59196047475|-48.930836866886|-48.930836866886|-48.930836866886|-48.930836866886|-48.930836866886|-48.930836866886|-48.930836866886|-49.017082801315|-49.017082801315|-49.09675960061|-49.274177757866|-49.471309043706|-49.890344568691|-50.357072110495|-50.357072110495|-50.357072110495|-50.357072110495|-50.357072110495|-50.357072110495|-50.357072110495|-50.396746577511|-51.17416354207|-52.137960126971|47.292084101854|47.292084101854|||47.292084101854|47.292084101854|47.292084101854|||47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854
05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH||-117.43083816669|-117.43083816669|-117.43083816669|-117.43083816669|-117.43083816669|-117.43083816669|-117.43083816669|-119.30442838489|-119.30442838489|-119.71325376099|-120.21482204924|-120.21482204924|-120.21482204924|-121.83590872564|-124.17879128763|-124.70698574195|-125.54412429307|-125.54412429307|-125.54412429307|-125.54412429307|-125.54412429307|-125.54412429307|-127.43513539073|-128.59459615016|-135.46066120227|-135.62021826498|-135.62021826498|-135.62021826498|-136.85302648271|-137.73972355491|-137.73972355491|-137.73972355491|-137.73972355491|-139.59691658689|129.06208482356|129.06208482356|129.06208482356|129.06208482356|129.06208482356|129.06208482356|129.06208482356|129.06208482356|129.06208482356|129.06208482356|129.06208482356|126.39675888056|124.99640553786|120.67279388554|120.67279388554|120.67279388554|120.67279388554|120.67279388554|117.66143917648|117.26270595754|-125.24706449689|-125.24706449689|-125.24706449689|-125.24706449689|-125.24706449689|-125.24706449689|-125.24706449689|-126.47451814216|118.32835811568|118.32835811568|118.32835811568|118.32835811568|118.32835811568|118.32835811568|118.32835811568|118.32835811568|118.32835811568|118.32835811568|117.88346274047|117.88346274047|116.90385037163|115.8621041664|115.8621041664|115.8621041664|-115.14782793435|-115.14782793435|-115.14782793435|-115.14782793435|-115.14782793435|-115.14782793435|-115.14782793435|-118.50869626373||111.62134704107|111.62134704107|111.62134704107|111.62134704107|111.62134704107|111.62134704107|111.62134704107|111.62134704107|111.62134704107|111.62134704107|111.62134704107|111.62134704107|111.62134704107|111.62134704107|111.62134704107|111.62134704107|111.62134704107|111.62134704107|111.62134704107|109.20427788093|-116.02554502637|-116.02554502637|-116.02554502637|-116.02554502637|-116.02554502637|-116.02554502637|-116.02554502637|-116.02554502637|-116.09323574528|-116.09323574528|-116.09323574528|-116.23415116717|-117.18794853875|-119.10883238789|-120.79592538406|-121.80658409915|-122.7878696954|-123.08652205332|-123.38245847066|-123.38245847066|-123.38245847066|-123.38245847066|-124.9693971987|-124.98167963254|-124.98167963254|-124.98167963254|-126.88520103282|-127.90888967419|-127.90888967419|-129.11529411387|-129.11529411387|-130.08921500391||-130.14013861872|-130.14013861872|-130.14013861872|-130.14013861872|-130.14013861872|-130.14013861872||-130.14013861872|-130.14013861872|-130.14013861872|-131.18904240107|-135.27948731819||-140.57165706863|-144.18154257509|-144.18154257509|-144.18154257509|-144.18154257509|-144.18154257509|-144.18154257509|-144.18154257509|-145.04616926746|-147.69295754517|-148.14495706652|-149.10047790328|-149.10047790328|-149.10047790328|-149.10047790328|-149.10047790328|-149.10047790328|-149.10047790328|-150.65054015891|-150.79503970429|-151.3362774703|||-151.3362774703|-151.3362774703|-151.3362774703|-151.3362774703|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|138.57981123021|137.09700874808|136.32445382545|135.17463487988|135.17463487988|133.59615470015|133.59615470015|130.93461090815|128.84377297142|128.84377297142|128.84377297142|128.1329817957|128.1329817957|128.1329817957|128.1329817957|128.1329817957|128.1329817957|128.1329817957|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-136.81162379359|128.0534734643|128.0534734643|128.0534734643|128.0534734643|128.0534734643|128.0534734643|128.0534734643|128.0534734643|||128.0534734643|128.0534734643|128.0534734643|||127.38754107694|127.38754107694|127.38754107694|127.38754107694|127.38754107694|127.38754107694
05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP||-137.43767150966|-137.43767150966|-137.43767150966|-137.44184943402|-137.76525176263|-137.76525176263|-138.56138847378|-140.73774827579|-140.73774827579|-140.73774827579|-140.73774827579|-140.73774827579|-140.73774827579|-140.73774827579|-140.73774827579|-140.73774827579|-140.73774827579|-140.73774827579|-140.73774827579|-141.96417017623|-142.18662199174|-142.18662199174|-144.06808615151|-144.06808615151|-144.06808615151|-144.06808615151|-144.06808615151|-144.23120785226|-145.0457965055|-145.95307434216|-145.95307434216|-145.95307434216|-147.42563680162|136.06040304512|136.00044969288|134.72271933785|133.44746627002|131.85273741781|130.26757962099|130.26757962099|130.22217336044|130.22217336044|130.22217336044|130.22217336044|130.22217336044|130.22217336044|128.50240925004|125.54711901535|124.50791239064|123.8362393254|123.8362393254|123.8362393254|-132.8695123771|-132.8695123771|-132.8695123771|-132.8695123771|-132.8695123771|-132.8695123771|-133.10934167547|-133.10934167547|-133.10934167547|123.08046137171|123.08046137171|123.08046137171|123.08046137171|123.08046137171|121.9560625959|121.50673791309|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195|-128.47005264195|-135.68894441296||127.81882999686|127.81882999686|127.81882999686|127.81882999686|127.81882999686|127.81882999686|127.81882999686|127.52075590228|127.52075590228|127.52075590228|126.95492416442|126.95492416442|126.95492416442|126.95492416442|126.95492416442|126.95492416442|126.95492416442|126.95492416442|126.53880750934|125.1764465151|122.34049858625|119.21049561392|119.21049561392|117.46721421227|116.70801587618|116.2997869759|116.2997869759|116.2997869759|116.2997869759|116.2997869759|116.2997869759|116.2997869759|116.2997869759|116.2997869759|116.2997869759|116.2997869759|116.2997869759|116.02198646126|115.58015998857|115.58015998857|115.58015998857|115.58015998857|115.58015998857|114.96583766687|114.96583766687|114.96583766687|114.96583766687|114.96583766687|113.01759571222|112.82231859235|112.82231859235|112.82231859235||112.82231859235|112.82231859235|112.82231859235|112.82231859235|112.46924160882|111.85471077942||109.28301409641|109.01446129391|107.68630656287|107.68630656287|107.68630656287||107.68630656287|107.68630656287|107.68630656287|107.68630656287|107.68630656287|107.68630656287|107.68630656287|107.68630656287|107.68630656287|107.68630656287|107.07321999452|107.07321999452|106.9379896949|106.9379896949|106.9379896949|106.9379896949|106.9379896949|106.9379896949|106.9379896949|106.24566782529|106.24566782529|||103.61185008746|103.23539407233|101.53376703769|100.45418390201|99.693540296808|98.220601940436|97.612375426388|97.612375426388|97.612375426388|97.612375426388|97.612375426388|96.508196698401|96.401344879313|96.401344879313|96.401344879313|96.401344879313|96.401344879313|96.401344879313|96.401344879313|96.401344879313|94.751494734203|93.307219338323|90.441352022914|89.165389949777|86.722705666786|86.722705666786|83.602133131165|83.602133131165|83.602133131165|83.594038168743|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|82.764775249724|82.764775249724|82.764775249724|82.764775249724|82.764775249724|82.513191990842|82.513191990842|82.513191990842|82.513191990842|82.513191990842|82.513191990842|82.513191990842|||82.513191990842|82.513191990842|82.513191990842|||82.414655902639|82.02183895934|82.002041931819|81.52449154398|81.497758180408|81.497758180408
05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE||-172.68588820554|-172.74820572642|-173.6930476684|-173.6930476684|-173.6930476684|-173.6930476684|-174.57839155403|-175.44132423599|-175.44132423599|-175.44132423599|-175.44132423599|-175.44132423599|-175.44132423599|-176.3014708647|-180.50718934104|-185.30243531383|172.66811991624|172.66811991624|172.66811991624|172.66811991624|172.66811991624|172.66811991624|172.66811991624|172.66811991624|170.23124536863|-183.96754708034|-183.96754708034|-183.96754708034|-183.96754708034|-183.96754708034|-183.96754708034|-183.96754708034|-185.49450285945|174.48142486825|174.48142486825|174.48142486825|174.48142486825|174.48142486825|174.48142486825|174.48142486825|168.85157877885|166.91429782162|166.91429782162|165.51795652484|165.51795652484|163.07550470669|155.43389852664|-160.99757733041|-160.99757733041|-160.99757733041|-163.32785844465|-163.38340901669|-163.38340901669|-163.38340901669|-164.59545293711|-166.25884592161|-166.47371209579|-166.76523837466|-168.32526587799|-171.73640483567|-175.45434107989|-177.78815709452|-180.63684528515|-184.59926847004|-184.69919091886|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265||-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-186.75527962265|-187.8697536104|-195.43185694912|-195.43185694912|-195.43185694912|-195.43185694912|-195.43185694912|-195.43185694912|-195.43185694912|-195.43185694912|-195.43185694912|-195.43185694912|-195.43185694912|-195.43185694912|-195.43185694912|-195.43185694912|-195.43185694912|-195.43185694912|-195.43185694912|-195.43185694912|-195.43185694912|-195.43185694912|-197.27701065966|-197.27701065966|-197.27701065966|-197.27701065966|-197.27701065966|-198.44389717257|-199.87266510355|-199.87266510355|-199.87266510355|-199.87266510355|-199.87266510355|-199.87266510355|-201.29184095978|-201.91820041861|-201.91820041861|-201.91820041861|-203.04521827925|-203.76211911919|-203.76211911919||-203.76211911919|-203.76211911919|-203.76211911919|-203.76211911919|-203.76211911919|-204.26374917038||-204.26374917038|-204.26374917038|-204.26374917038|-204.26374917038|-204.26374917038||-204.26374917038|-204.26374917038|-204.26374917038|-204.26374917038|-204.26374917038|-204.26374917038|-204.26374917038|-204.26374917038|-207.24582952932|-210.85369422121|-211.7124481961|197.39707087386|197.39707087386|197.39707087386|197.39707087386|197.39707087386|197.39707087386|197.39707087386|197.39707087386|-211.33501959388|-211.33501959388|||-211.33501959388|-211.33501959388|-211.33501959388|-211.33501959388|-211.33501959388|-211.33501959388|-211.33501959388|-215.27501414158|204.43279234795|204.43279234795|204.43279234795|204.43279234795|204.43279234795|204.43279234795|204.43279234795|204.43279234795|204.43279234795|204.43279234795|204.43279234795|204.43279234795|204.43279234795|204.43279234795|204.43279234795|204.43279234795|204.43279234795|204.43279234795|204.43279234795|204.43279234795|204.43279234795|204.4086622334|198.49850698052|197.32683721211|197.32683721211|197.32683721211|-211.0109826179|-211.0109826179|-211.0109826179|-211.0109826179|-212.43442716551|-212.61595861248|-212.61595861248|-212.61595861248|-212.61595861248|-212.61595861248|-212.61595861248|-212.61595861248|-216.35384815856|-222.52649846259|-224.84973062653|-224.84973062653|-224.84973062653|-224.84973062653|-226.8330357249|-228.14140224254|-228.14140224254|-230.72378264307|-231.68754271268|-231.90992754182|-231.90992754182|-232.68325994501|-234.0147319159|-237.14415013361|||-238.2773792935|-238.2773792935|-238.2773792935|||-238.2773792935|-238.2773792935|-238.2773792935|-238.2773792935|-238.2773792935|-238.2773792935
05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE||-33.950735870366|-34.078596449964|-34.287329304077|-34.533476355115|-34.533476355115|-34.533476355115|-34.648308332805|-34.718848794808|-34.718848794808|-34.718848794808|-34.718848794808|-34.718848794808|-34.718848794808|-34.820942978185|-35.528824280944|-36.257027360296|33.935781035053|33.935781035053|33.935781035053|33.935781035053|33.935781035053|33.935781035053|33.935781035053|33.935781035053|33.581424219991|-36.273162796961|-36.273162796961|-36.273162796961|-36.273162796961|-36.273162796961|-36.273162796961|-36.273162796961|-36.461848103191|-37.788164389559|35.082400424486|35.082400424486|35.082400424486|35.082400424486|35.082400424486|35.082400424486|33.894334907008|33.35203882795|33.141151286291|33.134140545849|33.134140545849|32.49070925925|30.520232467892|-31.849371938545|-31.849371938545|-31.849371938545|-32.124302259903|-32.277779904223|-32.277779904223|-32.277779904223|-32.6836452917|-32.898493602954|-32.992771814358|-33.097524322946|-33.34447062223|-34.041079232084|-34.678975949671|-35.218305678264|-35.803673314933|-36.690193335087|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.825440330071|-36.910318684378||-36.910318684378|-36.910318684378|-36.910318684378|-36.910318684378|-36.910318684378|-37.118503606019|-37.118503606019|-37.118503606019|-37.118503606019|-37.118503606019|-37.118503606019|-37.118503606019|-37.470558841689|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.558328468446|-38.782557149972|-38.782557149972|-38.782557149972|-38.782557149972|-38.782557149972|-38.997287375226|-39.201496212581|-39.201496212581|-39.201496212581|-39.201496212581|-39.201496212581|-39.201496212581|-39.201496212581|-39.201496212581|-39.201496212581|-39.387772764209|-39.686414945394|-40.109906342593|-40.34012149335||-40.34012149335|-40.34012149335|-40.34012149335|-40.437976110195|-40.437976110195|-40.437976110195||-40.437976110195|-40.437976110195|-40.437976110195|-40.437976110195|-40.437976110195||-40.437976110195|-40.437976110195|-40.437976110195|-40.437976110195|-40.437976110195|-40.437976110195|-40.437976110195|-40.437976110195|-40.967194915055|-41.591326793299|38.671928237463|38.671928237463|38.671928237463|38.671928237463|38.671928237463|38.671928237463|38.671928237463|38.671928237463|38.671928237463|-41.189952294879|-41.189952294879|||-41.189952294879|-41.189952294879|-41.189952294879|-41.189952294879|-41.189952294879|-41.189952294879|-41.189952294879|-42.005502719408|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.34991376582|39.324903675618|38.347114559348|38.154769869419|38.154769869419|38.108076700206|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-41.430901346753|-42.567669137926|-42.835263999194|-42.835263999194|-42.835263999194|-42.835263999194|-43.361404401163|-43.808216473326|-43.808216473326|-44.220241119315|-44.413910228596|-44.413910228596|-44.413910228596|-44.854343977886|-45.171494368401|-45.757217066913|||-45.886144247945|-45.886144247945|-45.886144247945|||-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945
05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE||704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|704.990371472|703.42265124493|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|698.66455268856|693.54017554384|693.54017554384|687.8446171136|686.82985353098|686.82985353098|686.82985353098|686.82985353098|686.82985353098|686.82985353098|686.82985353098|686.82985353098|686.82985353098|686.82985353098|686.82985353098|686.82985353098|685.69117418465|685.69117418465|680.42467109179|680.42467109179|680.42467109179|677.53913869357|677.53913869357|671.20894857067|671.20894857067|671.20894857067|670.02953787961|670.02953787961|665.87510981497|665.87510981497|665.87510981497|665.87510981497|665.87510981497|665.38349061472|662.1594007861|658.65490875105|655.33876037443|652.08752780319|650.78610945146|648.31792651725|646.0834565807|646.0834565807|646.0834565807|643.57050595555|638.6894578434|633.2771658872|-663.12376664366|-663.12376664366|-663.12376664366|-663.12376664366|-663.12376664366|-663.12376664366|-663.12376664366|-663.12376664366|-686.70419601032||653.11621443348|653.11621443348|653.11621443348|653.11621443348|653.11621443348|653.11621443348|653.11621443348|653.11621443348|653.11621443348|653.11621443348|653.11621443348|653.11621443348|653.11621443348|653.11621443348|653.11621443348|648.16247947036|643.96658049538|643.96658049538|643.96658049538|643.96658049538|643.96658049538|643.96658049538|643.96658049538|638.81843769235|634.85381287648|631.15408966956|631.15408966956|628.84208887518|628.84208887518|627.74675727885|-651.97535841127|-651.97535841127|-651.97535841127|-651.97535841127|-651.97535841127|-651.97535841127|-651.97535841127|-651.97535841127|-651.97535841127|-651.97535841127|-651.97535841127|-651.97535841127|-651.97535841127|-651.97535841127|-651.97535841127|-653.6329930059|-653.6329930059|-653.6329930059|-653.6329930059|-653.6329930059|-653.6329930059|-660.04777068473||-666.06417337366|632.08425791056|628.70472423005|623.26632741558|623.26632741558|620.47368763406||613.70409804935|610.98232641876|-634.79733826366|-634.79733826366|-634.79733826366||-634.79733826366|-634.79733826366|-634.79733826366|-634.79733826366|-634.79733826366|-634.79733826366|-634.79733826366|-634.79733826366|-639.98592394421|-642.83566306046|-642.83566306046|-645.18316587254|-645.18316587254|-645.18316587254|-645.18316587254|-645.18316587254|-645.18316587254|-645.18316587254|-656.22571408797|-658.78153722074|-658.78153722074|||-658.78153722074|-658.78153722074|-658.78153722074|-661.28441240089|-661.28441240089|-661.28441240089|-661.28441240089|-661.28441240089|-661.28441240089|-663.87951907131|-663.87951907131|643.02273624238|634.93641903992|631.76838737206|631.76838737206|631.30934710719|629.79926167835|625.87923630612|625.87923630612|625.87923630612|625.87923630612|625.87923630612|625.87923630612|625.87923630612|625.87923630612|625.87923630612|625.37692990719|621.71881236433|616.18753538528|611.78615178443|604.01795185249|599.80407619986|599.80407619986|599.80407619986|599.80407619986|599.80407619986|599.80407619986|599.80407619986|599.80407619986|599.80407619986|599.80407619986|599.80407619986|592.23782921403|587.53093423412|583.96767011799|580.0640840124|574.31567738574|571.84925553076|571.84925553076|571.84925553076|571.84925553076|571.84925553076|571.84925553076|570.08804678114|567.28230670193|567.28230670193|567.28230670193|567.28230670193|565.32894585781|565.32894585781|565.32894585781|565.32894585781|||565.32894585781|565.32894585781|565.32894585781|||565.32894585781|565.32894585781|565.32894585781|565.32894585781|565.22105230946|562.51227966567
05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE||93.138198225501|92.686208063178|92.686208063178|-96.159316587387|-96.159316587387|-96.159316587387|-96.159316587387|-96.159316587387|-96.159316587387|-96.159316587387|-96.159316587387|-96.159316587387|-96.159316587387|-96.159316587387|-96.428301770596|-96.428301770596|-96.428301770596|-96.428301770596|-96.428301770596|-96.428301770596|-96.428301770596|-96.428301770596|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.428646573187|-96.829500680059|-96.829500680059|-97.157778533399|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.648234451641|94.464708845736|94.278034236845|94.278034236845|93.722818616161|93.486462755478|93.107182365299|92.106556822899|92.106556822899|92.106556822899|92.00728408721|91.965928884318|91.965928884318|91.965928884318|91.965928884318|90.328808515127|89.395900215104|88.329196769754|88.329196769754|88.103699128214|88.103699128214|88.103699128214|87.631889361345|87.218764855027|87.029185800155|86.843539269323|86.412630145601|86.412630145601|86.412630145601|86.412630145601|86.412630145601||86.336254615311|86.276390202315|86.080336070286|86.080336070286|86.080336070286|86.080336070286|86.080336070286|86.080336070286|86.080336070286|86.080336070286|86.080336070286|86.080336070286|86.080336070286|86.080336070286|85.672595633651|84.952886834835|84.0579353376|84.0579353376|84.0579353376|83.622705676353|83.031115370082|-85.3870253707|-85.3870253707|-85.3870253707|-85.3870253707|-85.3870253707|-85.3870253707|-85.3870253707|-85.3870253707|-85.3870253707|-85.3870253707|-85.516137351044|-85.770707065803|-85.850789528139|-85.962088528984|-85.962088528984|-85.962088528984|-86.351778237593|-86.351778237593|-86.351778237593|-86.351778237593|-86.351778237593|-86.351778237593|-86.351778237593|-86.351778237593|-86.69363807812|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816||-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816||-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816||-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-86.921960397816|-87.141066176203|-87.238677655796|-87.238677655796|-87.238677655796|-87.238677655796|-87.856867537608|-88.074474150412|-88.074474150412|-88.074474150412|-88.147533828493|-88.147533828493|-88.147533828493|||-88.444481777345|-88.541095441354|-89.181772543073|85.445251119269|85.289170199117|85.03241192575|84.384648195451|84.384648195451|84.384648195451|84.243139703098|-87.160958065083|-87.160958065083|-87.160958065083|-87.160958065083|-87.160958065083|-87.160958065083|-87.160958065083|-87.160958065083|-87.565988228213|-87.565988228213|-87.565988228213|-87.565988228213|-88.126158706582|-88.126158706582|-88.126158706582|-88.126158706582|-88.126158706582|-88.126158706582|-88.126158706582|-88.126158706582|-88.126158706582|-88.126158706582|-88.851285078169|-88.851429729595|-89.076589775234|-89.612879223458|-89.743672741333|-89.743672741333|-90.006860296902|-90.188407265327|-90.188407265327|-90.641783240267|-90.641783240267|-90.641783240267|-90.849423376656|-90.849423376656|-90.979917914708|-91.228208360467|-91.228208360467|-91.228208360467|-91.453563488627|-91.780677572021|-91.780677572021|-91.780677572021|-91.780677572021|-91.780677572021|-91.780677572021|-91.780677572021|-91.780677572021|-91.808247702516|-91.808247702516|-92.034162672799|||88.175815417384|88.175815417384|88.175815417384|||88.175815417384|88.175815417384|88.175815417384|88.175815417384|88.175815417384|88.175815417384
05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE||124.17879369865|123.72921623798|122.70890789968|122.70890789968|122.55990326121|121.08600650578|120.17611689864|119.01790698699|118.4171181115|116.50235583081|114.99791103512|114.99791103512|114.99791103512|114.99791103512|114.99791103512|112.46712447438|112.071801835|-115.83070736177|-115.83070736177|-115.83070736177|-115.83070736177|-115.83070736177|111.20082398658|111.20082398658|111.20082398658|111.20082398658|111.20082398658|111.20082398658|111.20082398658|111.20082398658|111.20082398658|111.20082398658|111.20082398658|111.20082398658|110.73146906169|109.31829463411|-116.01742076186|-116.01742076186|-116.01742076186|-118.39713604481|112.96066829474|112.96066829474|112.96066829474|112.96066829474|112.96066829474|112.96066829474|112.96066829474|112.96066829474|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|112.20648744327|111.40165178226|111.34905668814|110.88157601533|110.88157601533|110.88157601533|110.88157601533|110.88157601533|110.88157601533|110.88157601533|107.35452678665|105.66058718346|105.03676082451|103.93251177292|102.86112410736|101.24569328308|-107.07087263163|-107.07087263163|-107.07087263163|-107.07087263163|-107.07087263163|-107.07087263163|-107.07087263163|-107.07087263163|-110.94263600305||-111.68334479671|-111.68334479671|-111.68334479671|-111.68334479671|-111.68334479671|-111.68334479671|-111.68334479671|-111.68334479671|-113.40371296518|-113.55517004679|-113.55517004679|-113.55517004679|-113.55517004679|-113.55517004679|-113.55517004679|-113.55517004679|-113.55517004679|-113.55517004679|-113.55517004679|-113.55517004679|-113.63629911951|-115.11047558404|108.44505590585|108.44505590585|108.44505590585|108.44505590585|108.44505590585|108.44505590585|108.44505590585|108.44505590585|108.44505590585|108.44505590585|108.44505590585|108.44505590585|108.44505590585|108.44505590585|108.44505590585|108.44505590585|108.44505590585|108.44505590585|108.44505590585|108.44505590585|108.44505590585|108.11117526323|107.2921886595|107.2921886595|106.99132030892|106.77646709469|106.40582068205|106.40582068205|105.52035843267|104.30595245774||104.02605904932|101.21784559218|100.0773557703|100.0773557703|100.0773557703|99.955397928238||-104.43463078011|-104.43463078011|-104.43463078011|-104.43463078011|-104.43463078011||-104.43463078011|-104.43463078011|-104.43463078011|-104.43463078011|-104.43463078011|-104.43463078011|-104.43463078011|-104.43463078011|-105.54736604149|-106.57984807154|-107.39149260146|-111.271671413|-111.271671413|-111.271671413|-111.79074067386|-112.72304799063|-113.861717616|-114.44079930084|-116.59811270786|-118.0284608531|112.81404709848|||112.81404709848|112.81404709848|112.53285999286|112.53285999286|112.53285999286|112.53285999286|111.71150906867|110.76556156285|110.01173769773|109.55470812918|108.33023413686|107.18081579239|105.92035028704|104.9717288813|104.9717288813|104.47691767315|103.43269011819|102.28632150584|102.00286768608|102.00286768608|101.15874500995|100.91527494595|100.68119885212|100.68119885212|99.829109581379|98.547726080881|98.547726080881|98.547726080881|98.547726080881|98.547726080881|98.547726080881|98.187716919329|98.187716919329|98.187716919329|98.187716919329|98.187716919329|98.187716919329|97.44190497547|96.00150497156|96.00150497156|96.00150497156|96.00150497156|95.889389270098|95.889389270098|95.297095662522|95.068199690623|95.068199690623|95.068199690623|95.068199690623|-98.613500803842|-98.613500803842|-98.613500803842|-98.613500803842|-98.613500803842|-98.613500803842|-98.613500803842|-98.613500803842|-98.613500803842|-98.613500803842|-98.613500803842|-98.613500803842|-98.613500803842|||-98.613500803842|-99.138335989728|-99.343705281963|||-99.810784986008|-100.62642677889|-100.85158420785|-100.8984268637|-101.06114739198|-101.06114739198
05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP||-2.6171232245027|-2.6171232245027|-2.6171232245027|-2.728692467749|-2.984102681544|-3.0362253357598|-3.121361406824|-3.1659571684963|-3.1843448706734|-3.1843448706734|-3.1843448706734|-3.1843448706734|-3.1995498414688|-3.2864441602156|-3.5941045912024|-3.761055723237|-3.761055723237|-3.761055723237|-3.8142285384591|-3.8608095422779|-3.904742024208|-3.904742024208|-3.904742024208|-3.9281777362978|-3.9281777362978|-3.9281777362978|-3.9281777362978|-3.9557531123862|-4.0138922273567|-4.10210241868|-4.4580810516944|-4.4580810516944|-4.4580810516944|-4.4580810516944|-4.4580810516944|-4.4580810516944|-4.4580810516944|-4.4580810516944|-4.4580810516944|-4.4580810516944|-4.4580810516944|-4.5773123866839|-4.5803471016136|-4.5914968304333|-4.7022187767754|-4.8087567767339|-4.8087567767339|-4.8087567767339|-4.9502852449634|-4.983094693314|-5.0210736635425|-5.0210736635425|-5.091349247974|-5.091349247974|-5.091349247974|-5.2328879611159|-5.3409867039946|-5.34288497516|-5.34288497516|-5.590427855082|-5.608253032441|-5.6713921300516|-5.7054354870701|-5.8390950322575|-6.0156609085342|-6.1154569020029|-6.225785294082|-6.3933726846137|-6.4545034698692|-6.4545034698692|-6.4907448914865|-6.4907448914865|-6.5874943895714|-6.6047388217838|-6.6047388217838|-6.6047388217838|-6.6047388217838|-6.6541539189983|-6.7698933545935|-7.3876592256612|-7.9926037525917|-7.9926037525917|-8.1601150803859|-8.5449227035409|-8.5449227035409|-8.5449227035409||-8.5449227035409|-8.5449227035409|-8.6860252685421|-8.7761392667418|-9.0118212517241|-9.2270237401834|-9.5016931114054|-9.8352144622644|-10.605238268093|-10.672487123493|-10.989985686413|-11.04887313961|-11.234303051885|-11.32589213788|-11.583213778994|-11.701348963337|-11.774276617453|-11.855307397231|-11.961452811939|-12.351613991771|-12.83290443742|-13.49989430467|-13.712104607067|-13.734560225232|-13.798400532122|-14.003778655126|-14.184198651926|-14.805776315945|-14.908982890646|-14.908982890646|-14.952203055002|-15.132448377187|-15.639387172654|-15.718207988689|-16.203564389491|-16.670573326717|-16.670573326717|-17.248905780127|-17.248905780127|-17.248905780127|-17.248905780127|-17.248905780127|-17.301928086932|-17.301928086932|-17.301928086932|-17.941031027564|14.804998915584|14.804998915584|14.804998915584|14.804998915584|14.804998915584|14.804998915584||14.804998915584|14.804998915584|14.804998915584|14.804998915584|14.804998915584|14.804998915584||14.804998915584|14.804998915584|14.804998915584|14.804998915584|14.804998915584||14.804998915584|14.804998915584|14.804998915584|14.804998915584|14.804998915584|14.804998915584|14.804998915584|14.529999460546|14.333332712747|14.219259137685|14.025843270151|13.549825173316|13.361866955067|13.361866955067|13.361866955067|13.361866955067|13.361866955067|13.118740934029|-17.154365959141|-17.154365959141|-17.154365959141|||-17.154365959141|-17.154365959141|-17.154365959141|-17.154365959141|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|15.413520125752|14.807244808813|14.77471556414|14.755697282607|14.755697282607|14.604108740285|14.291231395353|14.176924336342|13.924359971051|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.895192278612|13.492435814262|13.4235002216|13.4235002216|12.590186167845|||12.590186167845|12.590186167845|12.590186167845|||12.590186167845|-15.688592968151|-15.688592968151|-15.688592968151|-15.863991854108|-16.234681738646
05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE||-523.17656962079|-523.17656962079|-523.17656962079|-524.58507735644|-526.60675906233|-526.60675906233|-526.60675906233|-530.78528784703|-531.42809760781|-534.14233067535|-537.49147852816|-537.82386503129|-538.24873892366|-541.02637658184|-545.08486286872|-546.37206985413|-551.0800776157|-555.72786401744|-557.22540446383|-558.80600495981|-558.92333884423|-563.55370982692|549.26330502003|549.26330502003|549.26330502003|549.26330502003|549.26330502003|549.26330502003|549.26330502003|549.26330502003|549.26330502003|549.26330502003|547.90367224448|546.05963582719|539.89959536355|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.89234830761|538.26927589734|535.37265797491|535.37265797491|535.37265797491|535.37265797491|534.83073108324|532.53414564804|529.93413042968|529.93413042968|527.17681158853|525.31181287865|525.31181287865|525.31181287865|523.81868097627|521.74297886253|-536.64535900381|-536.64535900381|-536.64535900381|-536.64535900381|-536.64535900381|-536.64535900381|-536.64535900381|-536.64535900381|-536.64535900381|-536.64535900381|-536.64535900381|-536.64535900381|-536.64535900381|-536.64535900381|-540.02262111535|525.384264588||525.384264588|525.384264588|523.81584954222|520.71737801186|520.71737801186|520.71737801186|520.71737801186|520.71737801186|516.38565186649|516.38565186649|512.73405762943|511.74266374004|511.74266374004|511.49184860004|510.85205400005|505.08561555561|501.20623950623|498.81248834026|497.95832037806|495.84257819785|493.97438710267|493.97438710267|493.97438710267|491.60439859191|491.60439859191|491.60439859191|491.60439859191|491.28094080011|491.28094080011|491.28094080011|491.28094080011|491.28094080011|491.28094080011|491.28094080011|491.28094080011|491.28094080011|491.28094080011|491.28094080011|491.28094080011|491.28094080011|491.28094080011|-502.87887924709|-502.87887924709|-502.87887924709|-502.87887924709|-505.40988549698|-505.7332094986|-506.19243906148|-507.91383338646|-511.39313396564|-515.47016275316|-517.01017518786||-517.01017518786|-517.01017518786|-517.01017518786|-517.01017518786|-517.01017518786|-517.01017518786||-517.01017518786|-517.01017518786|-517.01017518786|-517.01017518786|-517.01017518786||-526.62060482223|-526.62060482223|-526.62060482223|-530.71733869136|-533.03038096677|-533.03038096677|-533.03038096677|-533.03038096677|-533.03038096677|-533.03038096677|-533.36708996308|-538.04676662565|-539.38529625072|-541.17810694524|-542.67011882805|-542.85568758672|-545.67298620747|-550.46998467496|-552.32096873452|-552.32096873452|-555.4121874828|||533.64200983898|531.33557394761|524.16175968138|517.13527225882|516.10587908858|512.81763190289|508.44183221415|507.15760152158|503.16398405826|500.18445716108|500.18445716108|500.18445716108|500.18445716108|500.18445716108|500.18445716108|500.18445716108|500.18445716108|500.18445716108|500.18445716108|500.18445716108|500.18445716108|500.18445716108|500.18445716108|500.18445716108|500.18445716108|500.18445716108|500.18445716108|500.18445716108|495.18275255854|-515.52415431419|-515.52415431419|-515.52415431419|-515.52415431419|-515.52415431419|-515.52415431419|-518.87674227368|-518.87674227368|505.13802715238|505.13802715238|505.13802715238|505.13802715238|505.13802715238|505.13802715238|505.13802715238|504.07559115021|-520.71295253323|-520.71295253323|-520.71295253323|-520.71295253323|-520.71295253323|-520.71295253323|-520.71295253323|-520.71295253323|-520.71295253323|-520.71295253323|-520.71295253323|-520.71295253323|-520.71295253323|-520.71295253323|-520.71295253323|-520.71295253323|-520.71295253323|||-520.71295253323|-520.71295253323|-521.66591400895|||-521.66591400895|-521.66591400895|-522.32211148522|-522.32211148522|-522.32211148522|-522.32211148522
05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP||324.81086039914|321.68984387068|321.35190188155|321.35190188155|321.35190188155|321.35190188155|321.35190188155|321.35190188155|321.35190188155|321.35190188155|321.35190188155|321.35190188155|321.35190188155|321.35190188155|318.74655730708|310.52949998096|306.64387869521|297.99320533191|293.64562662983|293.64562662983|293.64562662983|293.64562662983|293.64562662983|293.64562662983|293.64562662983|292.35069930712|289.6209118668|289.6209118668|289.6209118668|289.6209118668|289.6209118668|289.6209118668|289.6209118668|289.6209118668|288.82309741804|288.82309741804|288.82309741804|288.82309741804|288.82309741804|288.82309741804|288.82309741804|288.82309741804|288.82309741804|288.82309741804|288.82309741804|288.82309741804|288.82309741804|285.81503514253|285.81503514253|285.81503514253|285.81503514253|285.58336288623|-302.91661482561|-302.91661482561|-302.91661482561|-302.91661482561|-302.91661482561|-302.91661482561|-302.91661482561|-302.91661482561|-302.91661482561|284.8484768031|284.8484768031|284.8484768031|284.8484768031|284.8484768031|284.8484768031|284.8484768031|284.8484768031|284.8484768031|284.8484768031|282.15384887302|279.93971226784|279.93971226784|279.93971226784|275.39969182646|269.65520228982|269.39160979972|269.39160979972|256.47957763391|253.17730712578|247.7312439303|247.7312439303|-276.96022048354|-276.96022048354|-288.69171954704||-288.69171954704|-288.69171954704|-288.69171954704|-288.69171954704|-288.69171954704|-288.69171954704|-288.69171954704|-288.69171954704|-288.69171954704|-294.21301663267|-298.43667870481|-301.00742383488|-304.15269857522|-307.56965898006|286.22880853879|286.22880853879|285.1320105048|284.63556654939|282.21730701668|280.03033502613|277.32260023791|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|276.08909464446|275.61010075241|275.01121797197|274.27912870638|273.8768001794|266.06311843121|263.36433014119|263.36433014119|259.42533705159|259.42533705159|259.42533705159|259.42533705159|259.42533705159|257.25351157507|257.25351157507|255.80983079996|255.80983079996||255.80983079996|255.80983079996|252.25537399811|252.10873775906|252.10873775906|252.10873775906||247.16527536651|247.08362980176|244.74847857477|237.86903000061|237.86903000061||237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|||237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|237.86903000061|234.39893341268|232.29880947763|229.05823041684|229.05823041684|229.05823041684|229.05823041684|229.05823041684|229.05823041684|229.05823041684|229.05823041684|229.05823041684|228.40915321517|224.4435079805|222.23722820723|221.23025831077|220.04472789602|219.88303014787|217.93670084247|216.63630522105|216.63630522105|216.63630522105|216.63630522105|214.02923497462|211.22137355036|209.64344107328|209.64344107328|209.64344107328|207.14622853933|207.14622853933|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|202.67256636786|198.92507272481|194.67292269659|194.67292269659|193.86425623947|193.86425623947|193.86425623947|193.86425623947|193.86425623947|193.86425623947|193.86425623947|193.86425623947|193.86425623947|||193.86425623947|193.86425623947|192.08131116277|||192.08131116277|192.08131116277|192.08131116277|192.08131116277|192.08131116277|192.08131116277
05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||-222.96017117721|-222.96017117721|-222.96017117721|-224.6813080113|-224.6813080113|-224.6813080113|-224.6813080113|-224.73371966004|-224.73371966004|-225.52635534736|-227.76261942621|-230.59180156651|-233.9908940203|-236.13431685578|-237.94924739346|-238.1683717579|-238.1683717579|-238.1683717579|-238.1683717579|-238.1683717579|-238.1683717579|-238.1683717579|-241.77596641584|-244.40662697734|-248.08514498541|-249.40572292351|-256.90635609122|-258.84098206343|-258.84098206343|-258.84098206343|-258.84098206343|-258.84098206343|-258.84098206343|-280.87896601089|-280.87896601089|-280.87896601089|-280.87896601089|-283.56167690116|-283.56167690116|-284.32004473873|-284.32004473873|-284.32004473873|-284.32004473873|-284.32004473873|-284.32004473873|-284.32004473873|-284.32004473873|-284.32004473873|-284.6111611599|-287.51239281167|-294.46932771989|-295.40286766242|-295.40286766242|-297.71430689705|-297.76034404848|-301.63091577968|-301.63091577968|-301.63091577968|-301.63091577968|-301.63091577968|-301.63091577968|-301.63091577968|-301.63091577968|-306.23816872184|-306.23816872184|-308.97573556442|-312.10637759653|-312.72271167456|-312.72271167456|-312.73142410573|-312.73142410573|-312.73142410573|-312.73142410573|-312.73142410573|-312.73142410573|-312.73142410573|-312.73142410573|-312.73142410573|-312.73142410573|306.79942353157|306.79942353157|306.79942353157|306.79942353157|306.79942353157|306.79942353157|306.79942353157||306.79942353157|306.79942353157|306.79942353157|306.79942353157|306.79942353157|306.79942353157|306.79942353157|306.79942353157|306.79942353157|306.79942353157|304.14378561342|301.10222567261|301.10222567261|296.93579714763|-321.78916060477|-321.78916060477|-321.78916060477|-321.78916060477|-321.78916060477|-321.78916060477|-321.78916060477|-321.78916060477|-321.78916060477|-325.17684477733|-325.60761175074|-328.34177557537|-328.35752875616|-330.55496977938|-330.55496977938|-333.6368579307|-333.6368579307|-333.6368579307|-338.91690237314|-338.91690237314|-338.91690237314|-338.91690237314|-338.91690237314|-338.91690237314|-340.65210832259|-342.83172825359|-342.83172825359|-342.83172825359|-342.83172825359|-342.83172825359|-342.83172825359|-344.63525124151|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696||-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696||-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696||-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-347.85471395696|-358.76079023375|-363.87866632689|-370.88740499537|-374.6860058895|347.58143685693|347.58143685693|347.58143685693|347.58143685693|347.58143685693|347.58143685693|347.58143685693|347.58143685693|||347.58143685693|344.69096982035|344.69096982035|344.69096982035|344.69096982035|344.69096982035|344.69096982035|344.69096982035|344.69096982035|344.69096982035|344.69096982035|344.69096982035|344.69096982035|338.64552812613|336.63946586225|333.68712340252|333.68712340252|333.68712340252|333.68712340252|333.68712340252|333.68712340252|333.68712340252|333.68712340252|333.68712340252|333.68712340252|333.68712340252|331.37445410253|331.37445410253|331.37445410253|331.37445410253|327.71604282062|318.38450422995|316.96482207148|316.96482207148|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|323.06182373906|323.06182373906|||323.06182373906|323.06182373906|323.06182373906|||323.06182373906|323.06182373906|323.06182373906|323.06182373906|323.06182373906|323.06182373906
05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH||-60.503413142376|-60.503413142376|-60.953791236008|-62.118101754812|-62.681224044857|-63.920805172454|-63.954021989798|-63.954021989798|-63.954021989798|-63.954021989798|-64.128941140608|-64.128941140608|-64.128941140608|-64.128941140608|-64.128941140608|-64.128941140608|-64.568812943884|-64.568812943884|-64.568812943884|-65.077761658518|-65.077761658518|-65.077761658518|-66.364180044431|60.997378562008|60.997378562008|60.997378562008|60.997378562008|60.997378562008|60.533200182423|60.261889261123|59.856959912655|59.856959912655|59.686369363022|59.686369363022|59.098744118161|58.565269801294|57.286410593628|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|57.215255536876|56.597507254108|-59.771254161145|-59.771254161145|-59.771254161145|-59.771254161145|-59.771254161145|-59.771254161145|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-60.039135107007|-64.132371196709||-65.286734700202|-65.286734700202|-65.286734700202|-65.286734700202|-65.286734700202|-66.601924604839|63.073547157896|63.073547157896|62.301161219955|62.110512181892|62.110512181892|62.110512181892|61.808901491843|61.12734878294|61.12734878294|60.569274984381|60.060304097093|60.033670032198|59.590190238616|59.108544370489|58.75949438077|58.329995451833|58.294439221383|57.635486709808|56.998130859826|56.998130859826|56.886812278401|56.879398901241|56.879398901241|56.685443647456|56.467159014888|56.130995762815|56.130995762815|56.130995762815|56.130995762815|56.130995762815|56.130995762815|56.130995762815|54.96221713277|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267||-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267|-59.902044382267||-60.799494309086|-62.260549698558|-62.583944702907|-63.287716760418|-63.705795171285||-64.250057029165|-64.250057029165|-65.508393816856|-65.870439269706|-69.131043887319|-71.559495157867|-73.018878931104|-73.601534095406|66.372761080823|66.372761080823|66.372761080823|66.372761080823|-65.816655261328|-65.816655261328|-65.999060002754|-66.637843599793|-66.881600192149|-66.881600192149|-67.050433103635|-67.050433103635|-68.581034492999|||-68.594480751571|-68.594480751571|-68.594480751571|-68.594480751571|-68.594480751571|-68.594480751571|-68.594480751571|-68.914980198075|-71.37775831877|-72.279728260955|-72.322792994191|-72.322792994191|-72.322792994191|-72.322792994191|-73.12755053486|-73.709495575843|-74.059440223837|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-74.130402652079|-87.107111073924|84.329451581315|84.329451581315|84.329451581315|84.160838767569|84.160838767569|84.160838767569|84.160838767569|84.160838767569|83.754263635786|83.009709377239|83.009709377239|82.889677916578|81.777416346925|81.464467982766|81.464467982766|81.134962695967|80.53107181537|79.313408279285|78.918234930949|74.531369432825|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|||74.334250406265|74.334250406265|74.334250406265|||74.231385712094|73.940762445851|73.940762445851|73.940762445851|73.667512811471|73.569028729334
05277|955639|/equities/thurgauer-kantonalbank|CHALL||121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.1677596826|121.02809837358|121.02809837358|120.80899819287|120.45657355093|120.45657355093|120.45657355093|120.45657355093|120.45657355093|120.45657355093|120.45657355093|120.45657355093|120.45657355093|120.31285950104|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.74841172906|119.6371241434|119.26347127045|118.98692904039|118.98692904039|118.98692904039|118.20769893377|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|118.19248232119|117.85275813465|-125.4017688851|-125.4017688851|-125.4017688851|-125.4017688851||-125.4017688851|-125.4017688851|-125.4017688851|-125.4017688851|-125.4017688851|-125.4017688851|-125.4017688851|-125.4017688851|-125.4017688851|-125.4017688851|-125.4017688851|-125.4017688851|-125.4017688851|-125.4017688851|-125.4017688851|-125.4017688851|-125.62360256081|-125.62360256081|-125.62360256081|-125.62360256081|-125.62360256081|-125.62360256081|-125.62360256081|-125.62360256081|-125.62360256081|-125.62360256081|-126.05400284535|-126.67111427261|-126.89016715723|-126.89016715723|-126.89016715723|-126.89016715723|-126.89016715723|-126.89016715723|-126.89016715723|-126.89016715723|-126.90574128581|-127.2008236509|-128.22313738989|-128.8868193221|-129.54091035789|-130.73990039766|124.81700905671|124.81700905671|124.81700905671|124.38001006302|123.83890007002|123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479||123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479||123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479||123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.72225653479|123.55250726088|123.11389695653|123.1066629093|123.1066629093|122.86851434366|122.60390482629|122.34246203881|122.34246203881|122.34246203881|121.26940226534|||120.66044696149|120.65049662388|120.1394406932|119.83149015882|119.83149015882|119.83149015882|119.83149015882|119.72714834422|119.72714834422|119.4961030883|119.4961030883|119.4961030883|119.4961030883|119.4961030883|119.4961030883|119.4961030883|119.19011454256|119.03115309032|119.03115309032|119.03115309032|119.03115309032|118.63052550113|118.63052550113|118.63052550113|118.50990802608|118.50990802608|117.70545336232|117.53383706924|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.82201780971|-121.9133531219|-121.97358638832|-121.97358638832|-121.97358638832|-121.97358638832|-121.97358638832|-121.97358638832|-121.97358638832|-121.97358638832|-121.97358638832|-122.6928737648|-123.32541529422|-123.72268366025|-123.88294279043|||-123.88294279043|-124.2011639388|-124.2011639388|||-124.33424408614|-124.33424408614|-124.33424408614|-124.64550996211|119.20229155027|119.20229155027
05278|955641|/equities/tornos-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05279|955637|/equities/tamedia-ag|CHALL||148.39810097719|148.39810097719|148.39810097719|148.39810097719|148.39810097719|148.39810097719|148.39810097719|148.39810097719|146.71247394027|146.71247394027|146.02497002749|143.6721875631|142.51355038342|142.03727362617|140.81397813592|140.81397813592|140.81397813592|140.81397813592|140.81397813592|140.81397813592|140.81397813592|140.81397813592|140.81397813592|140.81397813592|139.00442794996|138.84936506701|136.77706551499|136.75112005771|136.75112005771|136.75112005771|135.86791575287|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-147.22977472662|-148.00582798027|-148.00582798027|-148.00582798027|-148.00582798027|-148.42870487662|-149.23189040789|-150.46876983255|-152.77641295956|-156.78489769351|-157.5387828444|-157.79865048711|-158.13463861124|-158.13463861124|-158.13463861124|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|-162.06491562244|154.59446071129||154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|154.59446071129|153.66051105372|152.32688480525|152.32688480525|152.32688480525|152.32688480525|152.32688480525|152.32688480525|152.32688480525|152.32688480525|152.32688480525|152.32688480525|152.32688480525|151.56321245994|148.81468017196|148.53852809905|147.57614945305|146.55128191723|145.61252868191|145.50280557755|143.3584308954|143.3584308954|143.3584308954|143.3584308954|142.5315895447||-151.9396243439|-151.9396243439|-151.9396243439|-151.9396243439|-151.9396243439|-151.9396243439||-151.9396243439|-151.9396243439|-151.9396243439|-151.9396243439|-151.9396243439||-151.9396243439|-151.9396243439|-151.9396243439|-156.28847454498|-157.13163448384|-157.23514722245|147.23872143302|147.23872143302|147.23872143302|147.23872143302|147.23872143302|147.23872143302|147.23872143302|147.23872143302|147.23872143302|147.23872143302|145.67635596101|145.67372918465|143.35969316008|140.45363355177|140.45363355177|||140.45363355177|138.1929224387|136.89214604599|136.80758042079|136.80758042079|135.79731225682|135.39701260144|134.16545826189|134.16545826189|131.05050612812|129.8449998578|128.42778033245|126.50864684834|125.8141617904|125.8141617904|125.8141617904|125.8141617904|125.8141617904|125.8141617904|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.64465088464|124.1674626739|124.1674626739|123.14774673564|123.14774673564|123.14774673564|123.14774673564|122.31971283072|121.07746717791|120.2305151871|119.56723943586|118.81915458965|118.14629897103|118.14629897103|118.14629897103|116.28477646493|116.0386413643|113.76515410446|112.78186876547|112.78186876547|112.78186876547|112.78186876547|112.78186876547|112.78186876547|112.78186876547|112.70410804059|112.70410804059|112.70410804059|112.70410804059|||112.70410804059|112.06012089281|111.58902329901|||109.35447151903|108.57218430076|108.57218430076|107.20094284318|107.20094284318|107.20094284318
05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP||-72.151054966326|-72.151054966326|-72.151054966326|-72.151054966326|-72.151054966326|-72.151054966326|-72.151054966326|-72.981346024411|-72.981346024411|-72.981346024411|-72.981346024411|-72.981346024411|-72.981346024411|-72.981346024411|-72.981346024411|-72.981346024411|-72.981346024411|-72.981346024411|-72.981346024411|-73.912612373451|-74.769566252076|-75.343962247994|-75.539210364655|-75.539210364655|-75.539210364655|-75.539210364655|-76.682458080004|-82.930507621446|72.866104168717|72.695671552888|72.511855755107|72.374147501852|72.374147501852|72.374147501852|72.082389504011|71.892130380162|71.892130380162|71.892130380162|71.892130380162|71.892130380162|71.696814330958|-78.789623746908|-78.789623746908|-78.789623746908|-78.789623746908|-78.789623746908|-78.789623746908|-78.789623746908|-78.789623746908|-78.789623746908|-78.877306476277|-78.877306476277|-78.877306476277|-78.877306476277|-78.877306476277|-79.578530609302|-79.578530609302|-79.578530609302|-79.578530609302|-79.578530609302|-80.320587700929|-80.995099140897|-81.755664694855|-83.08629727563|-83.08629727563|-83.08629727563|-83.08629727563|-83.08629727563|-83.08629727563|-83.923659061952|-84.604917896688|-84.604917896688|-84.604917896688|-84.604917896688|-84.604917896688|-84.604917896688|-84.604917896688|-84.604917896688|-84.604917896688|-84.604917896688|-84.604917896688|-84.604917896688|-84.604917896688|-84.604917896688|-84.604917896688|-85.68324363331||-87.769434794722|-87.769434794722|-88.366040610536|-89.006714926014|-90.024129136679|-90.718271120345|-90.718271120345|-90.718271120345|-90.718271120345|-92.336965198821|-93.379959551831|-94.916623080594|-95.385136247589|-96.033485652025|-97.285987146346|-97.285987146346|-97.285987146346|-98.545540765091|-98.576291934901|-98.576291934901|-98.576291934901|-98.576291934901|-98.96713774349|-98.96713774349|-98.96713774349|-100.08015508283|92.951342208976|92.951342208976|92.951342208976|92.951342208976|92.951342208976|92.951342208976|92.631743573841|92.631743573841|92.631743573841|91.863848228599|91.863848228599|91.863848228599|91.863848228599|91.863848228599|91.294384803656|91.294384803656|91.294384803656|91.294384803656|91.294384803656|91.294384803656|91.294384803656|90.51424456608|90.51424456608|90.51424456608|89.249161731001|88.515731611513||87.961927827489|86.396584864338|86.196207439325|84.123567381856|83.409519397945|82.577243182097||81.969156209003|79.982147836892|79.982147836892|79.982147836892|79.982147836892||79.982147836892|79.982147836892|79.046832879614|76.990924658854|-84.867378970626|-84.867378970626|-85.518366320932|-85.518366320932|-87.098186157373|-88.086870032579|81.70377972163|81.70377972163|81.70377972163|81.70377972163|-88.006290110249|-88.006290110249|-88.006290110249|-88.006290110249|-88.006290110249|-88.006290110249|-88.006290110249|||-88.006290110249|-88.006290110249|-88.006290110249|-88.006290110249|-88.006290110249|-88.006290110249|-88.006290110249|-88.501433116748|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-90.84674582154|-92.463052269159|-92.885877952243|-92.885877952243|-92.885877952243|-93.434310446475|-94.446718054673|-94.446718054673|-94.446718054673|-95.819369643144|-95.819369643144|-95.819369643144|-95.819369643144|-95.949300281662|-96.580003399489|-96.580003399489|-97.26111480355|-98.317901522581|-98.431001776527|-98.911729081264|-98.911729081264|-99.701916199913|92.294027214888|92.294027214888|92.294027214888|92.294027214888|||92.294027214888|-99.073623743982|-99.073623743982|||-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982
05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE||27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|27.133931994651|26.648813009499|-28.647181654902|-28.647181654902|-28.647181654902|-28.647181654902|-29.138452320558|27.255393121306|26.792224574039|26.792224574039|26.792224574039|26.792224574039|26.792224574039|26.792224574039|26.792224574039|26.634138292681|26.188486411186|26.152143851735|26.152143851735|25.66682687492|25.553697116848|25.200949123361|25.200949123361|25.200949123361|24.757164772858|24.740942849722|24.740942849722|24.740942849722|24.740942849722|24.740942849722|24.540251796746|-25.948252018605|-25.948252018605|-25.948252018605|-25.948252018605|-25.948252018605|-25.948252018605|-25.948252018605|-25.948252018605|-25.948252018605|-25.948252018605|-25.948252018605|-25.985494965283|-25.985494965283|-26.141661081014|-26.442298935884|24.938230717|24.938230717|24.938230717|24.938230717|24.938230717|24.938230717|24.917477196915|24.861642275102|24.712936306273|24.461039543455|24.364370746752|24.364370746752|24.2492220845|24.2492220845|24.126358664276|23.818176124098|-25.551854993563|-25.551854993563|-25.551854993563|-25.551854993563|-25.551854993563|-25.551854993563|-25.551854993563|-26.974284491783||-27.813552728187|-27.813552728187|-27.813552728187|-27.813552728187|-27.813552728187|-28.041508218727|-28.041508218727|-28.041508218727|-28.041508218727|-28.041508218727|-28.041508218727|-28.041508218727|-28.041508218727|-28.041508218727|-28.041508218727|-28.041508218727|-28.041508218727|-28.041508218727|-28.041508218727|-28.041508218727|-28.041508218727|-28.041508218727|-28.041508218727|-28.041508218727|-28.041508218727|-28.28611980222|-28.55810307013|-28.55810307013|-28.55810307013|-28.55810307013|-28.55810307013|-28.55810307013|-28.55810307013|-28.55810307013|27.19778621963|27.19778621963|27.19778621963|27.19778621963|27.19778621963|27.19778621963|27.19778621963|27.19778621963|27.19778621963|26.839618561104|26.839618561104|26.839618561104|26.839618561104|26.740688612544|26.303811241182|26.303811241182|26.133124326106|25.90054737082||25.90054737082|25.90054737082|25.899497519499|25.374997468531|25.341108794278|24.93450417024||24.93450417024|24.93450417024|-26.051222623538|-26.051222623538|-26.051222623538||-26.325802817556|-26.870990476751|-26.870990476751|-26.941655593607|-27.157175788464|-27.157175788464|-27.157175788464|-27.322417216369|-27.481723684762|-27.481723684762|-27.481723684762|-28.308582088124|-28.4689793816|-28.49275570344|27.000782751476|27.000782751476|27.000782751476|27.000782751476|27.000782751476|27.000782751476|27.000782751476|||27.000782751476|27.000782751476|27.000782751476|26.727537128037|26.706707076569|26.62306203679|26.62306203679|26.62306203679|26.62306203679|26.62306203679|26.358403098095|26.339336275511|25.893706612514|25.581983148225|25.581983148225|24.633870402054|24.473190297767|-25.72511146507|-25.72511146507|-25.72511146507|-25.72511146507|-25.72511146507|-25.72511146507|-25.72511146507|-25.72511146507|-25.72511146507|-25.72511146507|-25.72511146507|-25.822123720699|-25.822123720699|-25.822123720699|-25.822123720699|-25.899582335743|-25.992261718567|-25.992261718567|-26.096957020026|-26.162730433391|-26.544100934415|-26.544100934415|-26.544100934415|-26.544100934415|-26.544100934415|-26.544100934415|-26.544100934415|-26.544100934415|-26.544100934415|-26.544100934415|-26.544100934415|-26.544100934415|-26.544100934415|-26.544100934415|-26.544100934415|-26.630666289229|-26.691935121153|-26.691935121153|-26.696491687151|-26.696491687151|-26.696491687151|-26.696491687151|-26.696491687151|-26.696491687151|-26.912768647243|||25.127696590592|25.127696590592|25.127696590592|||24.927996932322|24.834440455232|24.759377410449|24.406500594658|24.406500594658|24.406500594658
05282|955649|/equities/valartis-group-ag|CHALL||11.258533884161|11.258533884161|10.998370728088||-12.12275542978|-12.12275542978|||||-12.12275542978|-12.12275542978|11.61089779348||11.61089779348|||11.61089779348|11.567664214977||11.469626714796|11.299585768481||11.07731718145|11.030352423833|10.978169359815|10.971314118214|10.971314118214|10.971314118214|10.971314118214|10.967055147454|10.967055147454||10.774385979032|10.774385979032|10.774385979032|10.774385979032|10.73010665087||10.73010665087|10.700131794897|10.700131794897|10.666813105441|10.629792339379|10.588658154866|10.492953314672|10.475503831318|10.45611551648|10.434572944438|10.360636562546||10.350707524838|10.322781737534|10.322781737534|10.322781737534|10.197535073192||10.145782235329|10.145782235329|10.145782235329|10.145782235329|10.145782235329||10.145782235329|10.145782235329|10.145782235329|10.145782235329|10.145782235329|10.073091669286||-11.015498197176||||-11.015498197176|-11.015498197176|-11.015498197176|-11.015498197176||-11.015498197176|-11.015498197176|-11.015498197176|-11.015498197176|-11.015498197176||-11.015498197176||-11.015498197176||-11.015498197176|-11.015498197176|-11.085388473492|-11.085388473492||-11.085388473492|-11.261542748325|-11.346158609249|10.735173390429|10.735173390429|10.735173390429|-11.399807534703||10.972226113145|10.972226113145|10.972226113145|10.972226113145|10.880251215635|-11.213269882807|-11.213269882807|-11.236966536453|-11.263296151614|-11.292551279571||-11.325056977301|-11.351304719514|-11.351304719514|-11.468182004618|-11.468182004618|-11.468182004618|-11.553535687843||-11.559920131326|-11.559920131326|-11.65546693974||-11.740609774268|-11.740609774268||||-11.740609774268|-11.740609774268|||11.240271531604|11.240271531604|11.240271531604||||11.240271531604|11.240271531604|11.240271531604|11.240271531604|11.240271531604|11.240271531604||11.240271531604|11.240271531604|11.240271531604|11.240271531604|11.166968410835||11.085520498869||10.995022818906|10.74447022264|10.371769389331|-11.162867124614||-11.162867124614|-11.225407873852||||-11.564700805678|-11.564700805678|-11.827445148908|-11.836345034811|-11.836345034811|-11.836345034811|11.422691355125|11.422691355125|11.422691355125|||-11.868765560734|-11.868765560734|-11.965295067482||-12.04457768502|-12.04457768502|-12.04457768502||||-12.04457768502|-12.04457768502|-12.04457768502||-12.04457768502|-12.04457768502|-12.04457768502|-12.04457768502|-12.04457768502||-12.270880432273|-12.270880432273|-12.270880432273||-12.270880432273|-12.270880432273|-12.270880432273|-12.270880432273|-12.270880432273|-12.270880432273|-12.270880432273|-12.270880432273||-12.569247566431||||-12.569247566431|-12.569247566431|-12.569247566431|-12.569247566431|-12.569247566431||-12.569247566431|-12.773948237159||-12.773948237159|-12.773948237159|-12.773948237159||-12.773948237159|-12.773948237159|-12.773948237159|-12.773948237159|-12.882164792726||-13.313516436362|-13.371008073282|-13.371008073282|-13.467786748092|||||-13.708651815167|-13.815091653441|-13.815091653441|||-13.815091653441|12.71060476549|12.71060476549|12.71060476549|12.71060476549|-13.46121014027
05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP||99.744854733626|99.598154297146|99.598154297146|99.598154297146|99.464618937475|98.73500294284|98.73500294284|98.73500294284|98.677783454838|98.677783454838|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.411776182105|98.224195927437|98.12400829071|98.12400829071|98.12400829071|98.12400829071|98.12400829071|98.12400829071|97.172371174166|97.172371174166|97.172371174166|-100.97081248396|-100.97081248396|-100.97081248396|-100.97081248396|-100.97081248396|-100.97081248396|-100.97081248396|-100.97081248396|-101.81201624465|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-102.12903589836|-104.96559306904||-105.5593751483|-105.5593751483|-105.92708307426|-107.73564769074|101.23500113667|101.23500113667|100.7987667548|100.7987667548|100.7987667548|100.0208516107|-104.48740729842|-104.48740729842|-104.48740729842|-104.48740729842|-104.48740729842|-104.48740729842|-104.48740729842|-104.48740729842|-104.60822931432|-104.72497104303|-104.72497104303|-105.04997087734|-105.95552098625|-105.95552098625|-106.32868156303|-106.32868156303|-106.32868156303|-106.32868156303|-106.32868156303|-106.48742675637|-106.8647240515|-106.8647240515|-106.93857965154|-106.96508460224|-107.26055087907|-107.26055087907|-107.26055087907|-107.26055087907|-107.26055087907|-107.26055087907|-107.26055087907|-107.26055087907|-107.26055087907|-107.26055087907|-107.26055087907|-107.51172489439|-108.76858016423|-110.13175912888|-110.33528970116|105.54007250823|105.54007250823|105.54007250823||105.15563400098|105.11758893831|105.11758893831|105.11758893831|105.11758893831|105.11758893831||105.11758893831|105.11758893831|105.11758893831|105.11758893831|104.74485975962||104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.74485975962|104.52762229422|104.3529146775|103.94767958416|103.13341028538|103.13341028538|103.13341028538|103.13341028538|||102.19268080754|102.13631149975|101.62923745809|101.19985935292|101.19985935292|101.19985935292|101.19985935292|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|99.956468718626|99.396073387042|99.082807385352|99.082807385352|98.869787679145|97.810874181798|97.469344266071|97.469344266071|97.469344266071|97.469344266071|95.643713562372|94.192402671397|94.192402671397|94.192402671397|93.654818856937|93.654818856937|93.517193843739|93.517193843739|93.517193843739|93.517193843739|93.517193843739|-96.495587364892|||-96.495587364892|-96.495587364892|-96.495587364892|||-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892
05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05285|994260|/equities/varia-us-properties-ltd|CHALL||-28.891794542544|-28.940881786604|-28.97084167889|-28.97084167889|-29.396312699026|-29.396312699026|-29.396312699026|-29.396312699026|-29.396312699026|-29.396312699026|-30.645903677086|-30.795447979084|-31.156052971009|-31.401170942654|-31.706855797624|-31.729840834776|-31.764000955236|-31.764000955236|-31.832223114054|-33.074693239044|-33.521880401849|-33.543059507122|-33.543059507122|-33.64228859556|-33.996987455556|-34.124428980294|32.956517556455|32.956517556455|32.956517556455|32.956517556455|32.956517556455|32.956517556455|32.956517556455|32.956517556455|32.956517556455|32.956517556455||32.956517556455|32.956517556455|32.956517556455|32.956517556455|32.956517556455|32.956517556455|31.946130279199|-33.319379353025|-33.319379353025|-33.319379353025|-33.319379353025|-33.319379353025|-33.438199175175|-33.570222153461|-33.983580975837|-34.22170472477|-34.22170472477|-34.535228573991|-34.92502959667|33.208605878903|33.208605878903|33.208605878903|33.208605878903|33.208605878903|33.208605878903|33.208605878903|32.365116880286|32.03902011221|31.585212109911|31.585212109911|31.585212109911|31.477432842449|31.477432842449|31.477432842449|31.477432842449|31.477432842449|31.477432842449|31.477432842449|31.477432842449|31.477432842449|31.408259095302|31.376244096538|31.376244096538|31.129160276807|30.371289005717|-32.692236499482|-32.692236499482|-33.241374524096|-33.388610502246||-33.388610502246|-33.388610502246|-33.388610502246|-33.388610502246|-33.526236476902|-33.706927129962|-33.779919753845|-34.205466096462|-34.620462346389|-34.620462346389|-34.620462346389|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.643774398009|-34.959757064239|-34.959757064239|-34.959757064239|-34.959757064239|-35.016395381706|-35.290438550068|-35.428265140402|-35.459182472083|-35.660203636855|-35.872448061539|-36.180498015696|-36.294441561412|-36.294441561412|-36.538266663763|-36.653629414475|-36.73181101154|-36.790900191452|34.934852431265|34.934852431265|34.934852431265|34.934852431265|34.005392310848|-36.486514210182|-36.486514210182||-36.486514210182|-36.486514210182|-36.486514210182|-36.493166342038|-36.493166342038|-36.493166342038||-36.493166342038|-36.51934283299|-36.51934283299|-36.51934283299|-36.51934283299||-36.51934283299|-36.51934283299|-36.51934283299|-36.51934283299|-36.51934283299|-36.51934283299|-36.538156965515|-36.561632974396|-36.561632974396|-36.561632974396|-36.561632974396|-36.561632974396|-36.561632974396|-36.561632974396|-36.561632974396|-36.561632974396|-36.561632974396|-37.146259792922|34.221614494604|34.221614494604|34.221614494604|||34.221614494604|-36.753551224868|-36.753551224868|-36.753551224868|-36.753551224868|-36.753551224868|-37.091748308182|-37.091748308182|-37.091748308182|-37.091748308182|-37.091748308182|-37.165223680243|-37.165223680243|-37.165223680243|-37.22247270556|-37.344574644781|-37.344574644781|-37.344574644781|-37.344574644781|-37.344574644781|-37.344574644781|-37.388414915642|-37.481572637118|-37.679525067582|-37.805026878002|-37.877806836899|-38.058673839366|-38.098525767631|-38.288790938613|-38.288790938613|-38.288790938613|-38.288790938613|-38.429990494395|-38.429990494395|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|36.970351561184|36.970351561184|36.970351561184|36.970351561184|36.970351561184|36.567055764326|36.535617897388|36.434019589288|36.321132580287|36.195702570287|35.95633551104|35.868150567822|35.670168823459|35.261295471432|||35.205246377144|35.205246377144|35.205246377144|||35.205246377144|35.205246377144|35.150048661548|35.150048661548|35.150048661548|35.150048661548
05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-365.17563404905|-368.62292570391|-369.9143669795|-370.90487084907|-380.0387423361|-381.79844190317|-381.79844190317|-385.15393167195|-385.15393167195|-385.15393167195|-385.15393167195|-385.15393167195|-385.15393167195|-388.44326046503|-391.97008595099|-391.97008595099|-400.13344070238|-400.26815088157|-400.26815088157|-400.26815088157|-401.12426543389|-401.12426543389|-404.90472173861|-408.70698166126|-408.70698166126|-408.70698166126|-419.5799738592|-440.9005823088|398.71406278829|398.71406278829|398.71406278829|398.71406278829|398.71406278829|398.71406278829|398.71406278829|398.71406278829|398.71406278829|398.71406278829|398.71406278829|397.96490156185|397.96490156185|-430.0370532428|-430.0370532428|-430.0370532428|-434.11344143944|-434.11344143944|-434.11344143944|-434.11344143944|-434.11344143944|-434.11344143944|-434.11344143944|-434.11344143944|-434.11344143944|-434.11344143944|-438.62049693086|-442.89498540007|403.91281282404|403.91281282404|403.91281282404|403.91281282404|401.38059493127|401.38059493127|401.38059493127|401.38059493127|401.38059493127|401.38059493127|400.20621692939|399.24580269172|-436.58350632597|-436.58350632597|-436.58350632597|-436.58350632597|-436.58350632597|-436.58350632597|-436.58350632597|-436.58350632597|-436.58350632597|-436.58350632597|-436.58350632597|-457.45391287196||-471.98814968152|-471.98814968152|-471.98814968152|-471.98814968152|-471.98814968152|-485.87572865005|-488.76200401041|-488.76200401041|-496.61890148292|-521.72656635852|486.33138411021|486.33138411021|483.63487733708|483.39001232655|483.39001232655|483.39001232655|483.39001232655|481.02224303916|479.65804070052|477.70252737067|477.70252737067|475.42540571978|475.42540571978|475.42540571978|473.99283412497|473.99283412497|473.99283412497|473.99283412497|473.99283412497|473.99283412497|473.99283412497|471.30064186765|471.30064186765|471.30064186765|471.30064186765|467.72852860241|459.87057919799|455.49508799776|455.299486269|455.299486269|454.78173350793|454.78173350793|454.78173350793|454.78173350793|454.78173350793|454.78173350793|454.78173350793|454.78173350793|454.78173350793|454.78173350793|-490.97051041521|-490.97051041521||-490.97051041521|-490.97051041521|-490.97051041521|-490.97051041521|-490.97051041521|-490.97051041521||-490.97051041521|-490.97051041521|-490.97051041521|-490.97051041521|-491.56169248066||-496.06407435336|-496.06407435336|-496.06407435336|-496.06407435336|-497.24034174793|-497.24034174793|-497.24034174793|457.9754753347|457.9754753347|457.9754753347|457.9754753347|457.9754753347|457.9754753347|457.9754753347|454.79996144866|454.79996144866|452.01105878194|444.45060216823|444.45060216823|444.45060216823|444.45060216823|||444.45060216823|444.45060216823|444.45060216823|444.45060216823|444.45060216823|444.45060216823|436.96443055311|436.96443055311|436.96443055311|436.96443055311|436.96443055311|436.96443055311|434.92529796561|434.92529796561|434.92529796561|423.97572578937|423.97572578937|423.97572578937|423.97572578937|420.52340478002|420.52340478002|420.52340478002|420.52340478002|420.52340478002|420.52340478002|420.52340478002|402.47772728826|402.47772728826|402.47772728826|402.47772728826|399.52874567859|399.52874567859|399.52874567859|399.52874567859|398.05415643976|392.77128934116|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-420.06344031739|-431.10936354981|||400.15625763617|398.39584351338|397.71204292286|||392.5900996309|392.5900996309|392.5900996309|392.5900996309|392.5900996309|392.5900996309
05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL||454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.50748302551|454.45275891723|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|453.69648957468|451.55165508298|450.44628342554|446.10698158393|444.2299795377|441.6718453961|441.6718453961|441.6718453961|441.6718453961|441.6718453961|441.6718453961|441.6718453961|441.6718453961|441.6718453961|441.6718453961|436.41316155122|435.78785376693|435.78785376693|432.20872640771|430.06525156412|-449.10026963964|-449.10026963964|-449.10026963964|-449.10026963964|-449.10026963964|-449.10026963964|-449.10026963964|-449.10026963964|-449.10026963964|-449.10026963964|-449.10026963964|-449.10026963964|-449.10026963964|-449.10026963964|-457.3600554697||-457.3600554697|-457.3600554697|-457.3600554697|-457.3600554697|-457.3600554697|-457.3600554697|-457.3600554697|-457.3600554697|445.41415766807|445.41415766807|445.41415766807|445.41415766807|445.41415766807|445.41415766807|445.41415766807|445.41415766807|445.41415766807|445.41415766807|445.41415766807|445.41415766807|445.41415766807|445.41415766807|445.41415766807|442.0157307423|437.79525638033|437.7780942967|437.7780942967|435.308993663|432.50999295889|430.56665884321|430.40739871468|-445.45390605038|-445.45390605038|-445.45390605038|-445.45390605038|-445.45390605038|-445.45390605038|-445.79068045319|-445.79068045319|-445.79068045319|-445.88355611505|-445.88355611505|-446.67977519211|-446.67977519211|-446.67977519211|-447.92197243568|-447.96885826187|-451.0209536243|-451.96591580602|-451.96591580602|-451.96591580602|-451.96591580602||-451.96591580602|-452.22335284694|-452.22335284694|438.4493424945|438.4493424945|438.4493424945||438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945||438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|438.4493424945|||438.4493424945|438.4493424945|438.4493424945|438.08236929507|438.08236929507|438.08236929507|438.08236929507|437.25818810563|437.0646534507|433.74757448878|433.74757448878|433.74757448878|433.74757448878|433.74757448878|433.74757448878|433.74757448878|433.74757448878|433.74757448878|433.74757448878|433.74757448878|433.20536990706|433.20536990706|433.20536990706|433.20536990706|433.20536990706|433.20536990706|432.6096935026|432.6096935026|432.6096935026|432.6096935026|429.95521500289|428.78357222544|428.48174691715|425.03527435239|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|||423.94612928169|423.94612928169|423.94612928169|||423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169
05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP||-28.449371766878|-28.654858006187|-28.674515769741|-28.674515769741|-28.916128421118|-28.931809399184|-29.187311189661|-29.187311189661|-29.187311189661|-29.187311189661|-29.187311189661|-29.187311189661|-29.187311189661|-29.813678866502|-29.950873820484|-29.950873820484|-29.950873820484|-29.950873820484|-30.16486058467|-30.244289453751|-30.724209741228|-30.932455119682|-31.688839021869|-32.033349348635|-32.033349348635|-32.033349348635|-32.033349348635|-32.033349348635|-32.033349348635|-32.033349348635|-32.033349348635|-32.033349348635|-32.242611065541|-32.530679533917|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.683414288891|-32.773162686954|-32.773162686954|-32.773162686954|-32.773162686954|-32.773162686954|-32.773162686954|-33.004675533719|-33.004675533719|-33.004675533719|-33.004675533719|-33.004675533719|-33.004675533719|-33.432972857629|-33.722250211489|-33.722250211489|-33.722250211489|-33.722250211489|-33.722250211489|-33.722250211489||-33.722250211489|-33.722250211489|-33.722250211489|-33.722250211489|-33.722250211489|-33.722250211489|-33.722250211489|-33.722250211489|-33.722250211489|-33.722250211489|-33.722250211489|-33.722250211489|-33.728725724586|-33.728725724586|-33.728725724586|-33.728725724586|-34.334695503853|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.933535199041|31.401150390698|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|31.034208125346|-32.987830651578|-32.987830651578|-32.987830651578|-32.987830651578|-32.987830651578||-32.987830651578|-32.987830651578|-32.987830651578|-32.987830651578|-32.987830651578|-32.987830651578||-32.987830651578|-33.19454366579|-33.19454366579|-33.51338240189|-33.775925056273||-33.775925056273|-33.775925056273|-33.775925056273|-33.775925056273|-33.775925056273|-33.775925056273|-33.775925056273|-33.775925056273|-33.775925056273|-34.039917195433|-34.333242006427|-34.514712831848|-35.091347082316|-35.157051042119|-35.480057879067|-35.913954173831|-36.240503959421|-36.325007643763|-36.325007643763|-36.325007643763|-36.325007643763|||-36.325007643763|-36.325007643763|-36.325007643763|-36.56945251366|-37.771615175632|-39.329570298093|-39.782855462914|-40.822618537353|37.607570088442|37.607570088442|37.225077325034|37.194530785005|36.971699515891|35.704668671899|34.96907346228|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.173594825996|-37.548964180264|-37.548964180264|-37.548964180264|-38.082181786733|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.352642521936|-38.352642521936|-39.039047543295|-39.915608423824|-40.129454905451|-40.129454905451|36.859657770431|36.859657770431|36.859657770431|36.859657770431|36.859657770431|36.859657770431|||36.859657770431|36.859657770431|36.859657770431|||36.552398582339|36.419331970082|36.152034589832|35.58732579087|35.58732579087|35.58732579087
05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05290|955648|/equities/villars-holding-sa|CHALL||574.06955278388||574.06955278388|574.06955278388||||||574.06955278388|||571.74394753764||569.15994170849|556.4320268006|556.4320268006|||-589.51997022155|-601.68885580172||-606.87650644636||-612.08500716262|596.0166587082||594.4032823558|594.4032823558||-594.25520696815|||||-594.25520696815||-596.92000860265||||-596.92000860265|603.97776821928|602.7530757992||586.39230644355|584.88034049284|583.20037832537|-599.07360700571|||-599.07360700571|-602.99210741446||-602.99210741446|-604.99123046051|-607.21247828945|-609.68053143273|-612.42281270303|-612.68147035974|-612.68147035974||||||-612.68147035974|||||||-612.68147035974||||-621.86830039972||-622.56022915129|-622.56022915129||-622.56022915129||-622.56022915129|-622.56022915129||-622.56022915129|||-622.56022915129|||-622.56022915129|-623.90151747073|||-623.90151747073|||||-628.77946385636|-660.86607095152|-665.40674550168|-670.45193944632|591.44228950409|-630.84048078999|||-630.84048078999||-630.84048078999|||-634.82275643333|||605.17027020247|605.17027020247|605.17027020247|605.17027020247|605.17027020247|605.17027020247|-638.69969977503|-645.18481453707|-645.18481453707||-651.03868281897||||620.3999674703|620.3999674703|||||620.3999674703|||620.3999674703||620.3999674703|620.3999674703|620.3999674703||620.3999674703|619.611074967|619.58157403333||619.58157403333||-652.53941948331||-652.53941948331|-652.53941948331|-652.53941948331|-652.53941948331|-652.53941948331|-652.53941948331|-673.52692645228|-673.52692645228|||-673.52692645228|-673.52692645228||-673.52692645228|-673.52692645228|-673.52692645228|-673.52692645228|-673.52692645228|-681.76943522676|||-681.76943522676|-681.76943522676||||-681.76943522676|-687.5215946964|-712.9807018327||-712.9807018327|||-712.9807018327|-712.9807018327|-712.9807018327|-712.9807018327||||-712.9807018327||617.33863971272|617.33863971272|-605.13218146404|-605.13218146404||-605.13218146404||||||||||||570.96424281774|563.5037624386||563.5037624386|563.5037624386|-581.94026395711||||570.62192893654|-571.53119007051||-581.42354452279|-591.58171613643||-593.8740962091|-593.8740962091|||-593.8740962091|570.04674726228|570.04674726228|570.04674726228||||570.04674726228|570.04674726228|-597.10278115768||||-597.10278115768|||-603.44753461964|-606.6083717996
05291|955622|/equities/von-roll-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84190012633391|0.84190012633391||0.84190012633391|0.84190012633391|0.83859176625219||0.83859176625219||0.83859176625219|0.83859176625219|0.83859176625219|0.83859176625219|0.83859176625219|0.83859176625219|0.83859176625219|0.83859176625219||0.83859176625219||0.83859176625219|0.83859176625219|0.83859176625219||0.83859176625219|0.83859176625219|0.83859176625219|0.83859176625219|0.83859176625219||||0.83859176625219|0.83859176625219|-0.84654060694498|-0.84656470694578|-0.84656470694578|-0.84656470694578||-0.84656470694578|-0.84751634772659|||-0.84781028711797|-0.84781028711797|-0.84890032569568|0.84233296403177|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|0.83889072412865|-0.84701026948938|-0.84878920816325||-0.84898799881828|-0.85020889425159|-0.85029751413807|-0.85029751413807|-0.85029751413807|-0.85121945930571||-0.85198358895939|-0.85198358895939|||||||-0.85198358895939|-0.85198358895939|-0.85198358895939|-0.85309287577383|0.84567455153208|0.83074950620578|0.82924630152648|0.82924630152648|0.82605147480373|0.82476506727744|0.82476506727744||0.82476506727744|0.82476506727744|0.82476506727744|0.81618338048247|||0.81464820239044|0.81294244895486|0.81104716735977|||0.80694129486766|0.80593477708197|0.80481642398675|0.8015738053834|0.80045378061527|0.80045378061527
05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP||55.533242804504|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|55.427956332141|54.303283838623|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.044796020045|-56.455329716486|-56.489254859071|-57.393614348417|-57.815128706832|-57.927921505923|-57.9865786457|-58.068420293589|-58.098245491209|-58.158855128424|-58.158855128424|-58.158855128424|-58.158855128424|-58.158855128424|-58.158855128424|-58.158855128424|-58.158855128424|-58.158855128424|-58.158855128424|-58.158855128424|-58.158855128424|-58.158855128424|-58.158855128424|-58.158855128424|-58.158855128424|55.61280766091||55.61280766091|55.61280766091|55.61280766091|55.61280766091|55.61280766091|55.61280766091|55.61280766091|55.386455118228|55.140683565082|55.140683565082|54.211872535218|53.488849466542|53.488849466542|53.488849466542|52.743166836875|52.513102748207|52.513102748207|52.513102748207|52.513102748207|52.513102748207|52.513102748207|52.513102748207|52.513102748207|52.513102748207|52.513102748207|52.513102748207|52.513102748207|52.46062190127|-55.274742534418|-55.274742534418|-55.274742534418|-55.274742534418|-55.274742534418|-55.274742534418|-55.321295085678|-55.321295085678|-55.321295085678|-55.321295085678|53.328062953613|53.328062953613|53.328062953613|53.328062953613|53.328062953613|53.328062953613|53.328062953613|53.328062953613|53.328062953613|53.328062953613|53.328062953613|53.328062953613|52.888908720668|52.888908720668||52.888908720668|52.648786916397|52.359762604658|52.117606566797|52.117606566797|52.014008228922||51.204451977041|50.59383586913|50.204260550932|49.515846370543|48.918946706323||48.918946706323|48.826607663397|-51.753249922124|-51.753249922124|-51.753249922124|-51.753249922124|-51.753249922124|-51.753249922124|-51.753249922124|-51.753249922124|-52.578611787522|-53.542903300087|-53.823953052559|-53.823953052559|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|||-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-55.4137958786|-56.131994276258|-57.441104073229|-57.451225857936|-58.090252140057|-58.689170443231|54.697365912971|54.697365912971|54.697365912971|54.394719295155|54.394719295155|54.394719295155|54.394719295155|53.899687215632|53.626593954532|53.626593954532|53.626593954532|52.570063302863|52.570063302863|52.570063302863|52.570063302863|52.24514127409|52.24514127409|51.844599253994|51.710243216951|51.710243216951|51.710243216951|51.710243216951|||51.710243216951|51.250269350961|51.111411449594|||50.779346012719|50.515940056518|49.745489290771|49.487912465266|49.487912465266|49.487912465266
05293|955650|/equities/vp-bank-ag|CHALL||-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.344322019001|-76.506570657561|70.878199517228|70.878199517228|70.878199517228|70.878199517228|70.878199517228|70.878199517228|70.878199517228|69.925707566261|-73.956446633356|-73.956446633356|-73.956446633356|-73.956446633356|-74.250365019016|-74.250365019016|-74.250365019016|-74.250365019016|-74.250365019016|-74.250365019016|-74.690572609347|-74.690572609347|-75.075659783103|-75.075659783103|-75.075659783103|-75.075659783103|-75.075659783103|-75.075659783103|-75.075659783103|-75.075659783103|-75.075659783103|-75.495178893118|-75.916862808895|-76.67429090786|-77.082545029322|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|73.22471040267|72.338569148584|71.798409656467|71.742680871687|71.402975864103|70.948120093261|70.948120093261|-74.582695469759|-74.582695469759|-74.582695469759|-74.582695469759|-74.582695469759|-74.582695469759|-74.582695469759|-74.582695469759|-74.582695469759|-74.582695469759|-74.659063853791|-74.659063853791||-74.659063853791|-74.659063853791|-74.659063853791|-74.659063853791|-74.659063853791|-74.659063853791|-74.659063853791|-74.659063853791|-74.659063853791|-75.354512256572|-76.127236942659|-76.496927901783|-76.596587574789|-77.473988228716|-77.859992007058|-78.555545572485|-78.672827142307|-79.363219561287|-79.363219561287|-79.363219561287|-79.363219561287|-79.363219561287|-79.363219561287|-79.363219561287|-80.914684841046|-82.094099015008|-82.182331899813|-82.780364623789|-84.422624392778|-84.443983755326|-84.443983755326|-84.759980848339|-85.23331290142|-85.692570060009|-85.925080133272|-86.372311513505|-86.680344600238|-87.622604178893|-87.647338654717|-87.828521574065|-87.828521574065|-87.828521574065|-87.828521574065|-87.828521574065|-87.950022848208|-87.950022848208|-88.433361009049|-90.192621817509|-90.380689212923|-91.27854407854|-91.642830992486|-91.714252419765||-93.770544993776|-93.770544993776|-93.770544993776|-93.770544993776|-93.770544993776|-93.770544993776||-93.770544993776|-93.770544993776|-93.770544993776|-95.890794574353|-95.890794574353||-96.767552494045|92.540966583965|92.540966583965|92.540966583965|92.540966583965|92.067744548318|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|||-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|-96.960762147341|92.637255420911|92.637255420911|92.637255420911|92.637255420911|92.637255420911|92.637255420911|92.637255420911|92.637255420911|92.637255420911|92.637255420911|92.637255420911|92.404739872074|92.404739872074|92.404739872074|92.309454363967|92.309454363967|92.309454363967|92.309454363967|92.309454363967|92.309454363967|92.277173804337|91.619084887035|91.565649196315|91.461832440349|91.046481252217|90.68497755848|90.183312975947|90.182304731044|90.182304731044|90.182304731044|90.182304731044|90.182304731044|90.182304731044|90.182304731044|89.624779982736|89.370964557653|89.370964557653|89.370964557653|89.370964557653|89.370964557653|89.370964557653|89.370964557653|89.370964557653|89.313158305695|89.313158305695|89.313158305695|89.313158305695|89.313158305695|89.313158305695|89.281286328159|87.681837261854|87.681837261854|86.357594160171|85.763996393517|85.33777182084|85.008637560536|83.776263277983|||83.430194830275|83.430194830275|83.430194830275|||83.430194830275|83.430194830275|83.430194830275|83.430194830275|83.430194830275|83.430194830275
05294|955654|/equities/walter-meier-ag|CHALL||-28.01978005218|-28.01978005218|-28.01978005218|-28.01978005218|-28.01978005218|-28.01978005218|-28.156519275235|-28.156519275235|-28.712799131127|-28.782106740992|-28.782106740992|-28.782106740992|-28.782106740992|-28.782106740992|-29.688451934436|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.754120493652|26.33235650672|26.278217593994|26.278217593994|26.137587548722|26.137587548722|26.137587548722|26.137587548722|26.137587548722|26.137587548722|24.856093434721|24.856093434721|24.856093434721|24.856093434721|24.856093434721|24.856093434721|24.640104007092|23.85011598729|-26.21202925001|-26.21202925001|-26.21202925001|-26.21202925001|-26.21202925001|-26.21202925001|-26.21202925001|-26.338365642609|-26.458424411278|-26.458424411278|-26.458424411278|-26.87047167405|-27.111633837052|-27.526816222213|-27.768684437034|-28.273770249117|-28.273770249117|-28.273770249117|-28.273770249117|-28.412523918934|-28.820940131773|-28.820940131773|-28.820940131773|-28.820940131773|-28.820940131773|-28.820940131773|-28.839299691977|-28.839299691977|-28.839299691977|-28.839299691977|-29.021443911462|-29.771048620971|-30.034319546527|-30.034319546527|-30.182576129509|-30.399168306017|-30.399168306017|-31.632408148077||-32.320875139916|-32.320875139916|-33.017638281412|-33.883487360816|-34.173319120254|31.074297834515|31.074297834515|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.251439824207|-33.721044397468|-33.759493880928|-34.002215338483|-34.54968351869|32.3002163221|32.3002163221|32.3002163221|32.3002163221|32.3002163221|32.3002163221|32.3002163221|31.941007296436|31.941007296436|31.528896190715|30.243218053261|-32.971443857984|-32.971443857984|-32.971443857984|-32.971443857984|-32.971443857984|-32.971443857984|-32.971443857984|-32.971443857984||-32.971443857984|-32.971443857984|-32.971443857984|-32.971443857984|-32.971443857984|-32.971443857984||-32.971443857984|-33.137714825556|-33.208572770142|-33.258422735031|-33.258422735031||-33.259164160043|-33.259164160043|-33.374071458479|-33.718412985956|-33.92859716199|-33.92859716199|-34.194872535577|-34.194872535577|-34.492744026497|-34.492744026497|-34.82527220019|-35.63363586276|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|||-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-35.824440995581|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.189841832781|-36.388712554138|-36.609682989298|-36.71909051491|-37.260100953592|-37.283444317196|-37.876049156558|-38.050086061795|-38.050086061795|-38.050086061795|-38.050086061795|-38.050086061795|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|||34.698365083492|34.698365083492|34.698365083492|||34.31413862742|34.31413862742|34.31413862742|34.31413862742|34.31413862742|34.090709077396
05295|955652|/equities/warteck-invest-ltd|CHALL||1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.3460620953|1715.2620879223|1715.2620879223|1715.2620879223|1703.6245421358|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305||1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1698.1188132305|1684.8542369228|1683.5546134849|1683.5546134849|1676.7273483166|1664.2885190178|1664.2885190178|1664.2885190178|1664.2885190178|1664.2885190178|1664.2885190178|1664.2885190178|1664.2885190178|1655.529905677|1655.529905677|1655.529905677|1655.529905677|1655.529905677|1655.529905677|1655.529905677|1655.529905677|1655.529905677|1655.529905677|1655.529905677|1655.529905677|1655.529905677|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1708.5249506731|-1709.7499451923||-1712.4999391026|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1714.8633227897|-1716.2370253219|-1721.3744725799|-1723.4716361999|-1729.1277033154|-1729.1277033154|-1729.1277033154|-1729.1277033154|-1729.1277033154|-1729.1277033154|-1729.1277033154|-1740.5352893086|-1740.5352893086|-1740.5352893086|-1740.5352893086|-1752.7589910084|-1752.7589910084|-1759.2377393041|-1786.0252224906|-1789.9870405607|-1789.9870405607|-1789.9870405607|-1792.5078038565|-1800.2086153419|-1801.4822367924|-1801.4822367924|-1804.016850226||-1804.016850226|-1804.016850226|-1804.016850226|-1804.016850226|-1805.1901958089|-1805.1901958089||-1805.1901958089|-1805.1901958089|-1805.1901958089|-1805.1901958089|-1805.1901958089||-1805.1901958089|-1805.1901958089|-1806.1335631058|-1807.1817489912|-1808.3463999751|-1810.261687644|-1810.261687644|-1813.6740716119|-1817.4656093539|-1821.6783680321|-1823.0926365721|-1823.7908293099|-1823.7908293099|-1823.7908293099|-1823.7908293099|-1836.0065475405|-1844.5025645996|-1844.5025645996|-1848.5790562307|-1848.5790562307|-1863.9654645656|||-1863.9654645656|-1863.9654645656|-1863.9654645656|-1878.1966485289|-1878.1966485289|-1878.1966485289|-1882.5559743236|-1882.5559743236|-1882.5559743236|-1882.5559743236|-1882.5559743236|-1882.5559743236|-1882.5559743236|-1882.5559743236|-1882.5559743236|-1882.5559743236|-1882.5559743236|1811.6137771321|1811.6137771321|1811.6137771321|1811.6137771321|1811.6137771321|1811.6137771321|1811.6137771321|1811.6137771321|1811.6137771321|1809.9986249818|1803.3039870675|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|-1838.9422878547|||-1838.9422878547|-1838.9422878547|-1838.9422878547|||-1838.9422878547|-1838.9422878547|-1848.6769126015|-1848.6769126015|-1855.4632864084|-1868.2236718669
05296|976078|/equities/wisekey-international-holding-ag|CHALL||2.737819251908|2.737819251908|2.737819251908|2.737819251908|2.6497991852111|-3.6577083546719|-3.6577083546719|-3.6577083546719|-3.6577083546719|-3.6577083546719|-3.6577083546719|-3.6577083546719|-3.6577083546719|-3.6577083546719|-3.8215478223157|3.1973624820309|3.1973624820309|3.1973624820309|3.1973624820309|3.1973624820309|3.1859583584023|3.1778498230099|3.1778498230099|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|3.1721655310639|-4.049334730781|-4.049334730781|-4.049334730781|-4.049334730781|-4.049334730781|-4.1908317432839|-4.1908317432839||-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.1908317432839|-4.2209242037091|-4.2632491512601|-4.3502769518234||-4.3568851138753|-4.3568851138753|-4.4052498182653|-4.4052498182653|-4.4052498182653|-4.4052498182653||-4.4052498182653|-4.4052498182653|-4.4052498182653|-4.4052498182653|-4.4052498182653||-4.4701743464539|-4.4701743464539|-4.4701743464539|-4.4701743464539|-4.4701743464539|-4.4701743464539|-4.4701743464539|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988||3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|||3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.6065899744524|3.6065899744524|3.1648222489371|3.0359137105958|2.741109832595|-3.5066334581303|-3.5066334581303|-3.5066334581303|-3.5066334581303|||-3.5066334581303|-3.5066334581303|-3.5066334581303|||-3.5384277785394|-3.5384277785394|-3.5384277785394|-3.5384277785394|-3.5384277785394|-3.5384277785394
05297|955611|/equities/oti-energy-ag|CHALL||||||-1.0315448799559|-1.0315448799559|||-1.0315448799559||-1.1314387331217|||0.80061907883327|0.80061907883327|0.80061907883327|0.80061907883327|0.80061907883327|0.80061907883327|0.69902118506079|-0.80608756937312|-0.82565281565241||-0.83322538132195||-0.84343314025901|-0.84343314025901|-0.84343314025901|-0.84343314025901|-0.84343314025901|-0.84343314025901||-0.86325904234804|-0.8686211584294|-0.87457906518647|-0.87692681270133|-0.87692681270133|-0.87692681270133|-0.87692681270133|-0.87692681270133|-0.87692681270133|-0.87692681270133|-0.87692681270133|-0.87692681270133|-0.87692681270133|-0.87692681270133||-0.87692681270133||||-0.87692681270133|||-0.878807534965||-0.91158336817006|-0.91158336817006||||-0.94729427568682|||||-0.94729427568682|||-0.94885932689245||||-0.94885932689245|0.7143938039918|||||||||0.7143938039918|0.7143938039918||||||||0.7143938039918|0.7143938039918|0.7143938039918|0.7143938039918|||0.7143938039918|0.6954855198316||||0.6954855198316||0.6954855198316||0.6954855198316|0.64081721114364|0.61340801370637|0.53295336776857|-0.80105470689686|-0.80105470689686|-0.80105470689686|-0.80105470689686|-0.80105470689686|-0.80105470689686||-0.80105470689686|-0.80105470689686|-0.80105470689686|-0.80105470689686|-0.80105470689686||0.54863864726932|0.54863864726932|0.54863864726932|0.54863864726932|0.54863864726932|0.54863864726932|0.54863864726932|0.52690779387029||0.52690779387029|0.52690779387029|0.52690779387029|0.52690779387029|-0.66454690894515|-0.68616322898237||0.51762245941762||0.51762245941762|||0.51762245941762||0.4362471870648|||0.41138573068901||||||||||-0.51229639310375||||-0.51229639310375|||-0.51229639310375|||-0.51229639310375|-0.53010710366054|-0.54367456047053|||||||||||-0.57341618900294|-0.58535131221342|||-0.59998928366531||-0.59998928366531|-0.60954363543047||||||||-0.61402917519339|-0.61402917519339||-0.62411011130144||-0.62411011130144|-0.6662334432263|-0.73025941739025|||-0.77806598488426||||||0.65748075678546|||0.65748075678546||||0.65748075678546||0.65748075678546|||0.65748075678546|0.65748075678546|0.65748075678546|||0.65748075678546|0.6031492670077||0.6031492670077|0.6031492670077|0.56396673387379||||0.56396673387379|0.56396673387379|||||0.53885191751951||||0.51427990941464
05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP||-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-387.05116427467|-393.22351586075|-394.72057317861|-402.96730353179|-408.46367059087|-425.64033406281|388.57983449036|388.57983449036|388.57983449036|-412.80960682303|-412.80960682303|-412.80960682303|-412.80960682303|-412.80960682303|-412.80960682303|-413.67734091448|-418.40298773369|-418.40298773369|-418.40298773369|-418.40298773369|-418.40298773369|-418.40298773369|-418.40298773369|-418.40298773369|-418.40298773369|-418.40298773369|-418.40298773369|-425.05887525966|-427.39875028851|-428.88750032056|-433.3472225784|408.87191854903|408.87191854903|408.87191854903|408.87191854903|408.87191854903|408.87191854903|408.87191854903|408.87191854903|408.87191854903|408.87191854903|402.45770720032|402.45770720032|402.45770720032|398.87777473|398.87777473|398.87777473|398.87777473|398.87777473|398.69752747778|396.7848307846|396.7848307846|396.7848307846|396.7848307846|393.78738878921|393.78738878921|393.78738878921|393.78738878921|390.43043198801|384.08936887557|375.90485430618|-409.73474777014|-409.73474777014|-421.51083085571|386.89817732706|386.89817732706|386.89817732706|386.89817732706|386.5535303634|384.17058929267|-409.95021961804|-409.95021961804|-409.95021961804|-409.95021961804|-409.95021961804|-409.95021961804|-409.95021961804|-409.95021961804|-409.95021961804|-421.77802179783||-426.78354298604|-426.78354298604|-426.78354298604|-426.78354298604|-426.78354298604|-427.27292788606|-427.27292788606|-427.27292788606|-427.27292788606|-431.19214209562|399.88183525978|399.88183525978|399.88183525978|397.73904343813|397.73904343813|397.73904343813|397.73904343813|397.73904343813|391.21004826459|386.40005362733|383.00005958592|382.92761711007|382.92761711007|382.92761711007|382.92761711007|376.97925145408|376.97925145408|376.97925145408|376.97925145408|376.97925145408|376.97925145408|376.97925145408|376.97925145408|376.97925145408|376.97925145408|370.47694606008|365.39105117787|364.58771750355|364.58771750355|360.98635278172|360.31188366639|360.31188366639|360.31188366639|360.31188366639|360.31188366639|360.31188366639|360.31188366639|360.31188366639|354.14430082271|354.14430082271|340.82700091412|-356.08020741637||-356.08020741637|-356.08020741637|-356.08020741637|-356.25578601819|-357.64531779798|-362.02257533109||-362.4970065816|-362.4970065816|-363.46228612016|-363.46228612016|-363.46228612016||-365.68031791129|-373.2836865681|-376.676318409|-385.41813156556|355.45266702428|355.45266702428|355.45266702428|355.45266702428|355.45266702428|355.45266702428|355.45266702428|355.44740780475|351.99711978306|348.00839476414|348.00839476414|348.00839476414|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|||345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|345.97515651087|336.72239612319|335.67867719441|335.67867719441|335.67867719441|335.67867719441|335.67867719441|335.67867719441|335.67867719441|334.80392246224|334.80392246224|330.44880273582|324.48739646026|324.48739646026|324.48739646026|324.48739646026|324.48739646026|320.37488495585|317.61098328428|316.20664809364|305.42405343738|298.47117048598|298.10685609553|292.61872899503|290.18747666115|289.0368430528|289.0368430528|289.0368430528|289.0368430528|289.0368430528|289.0368430528|289.0368430528|289.0368430528|285.84649228089|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|||285.2672829145|283.13031434945|283.00124820967|||283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967
05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP||39.973225363566|-45.818089725818|-45.818089725818|-45.818089725818|-45.818089725818|-45.818089725818|-46.570099356269|-46.622332999546|-47.488704307696|-48.012449485087|-48.34716524683|-49.52273459006|-49.52273459006|-51.386372402516|-53.156207982418|-53.156207982418|-53.156207982418|-53.156207982418|-53.156207982418|-53.636292638598|-53.636292638598|-53.636292638598|-54.420447959168|-54.420447959168|-54.420447959168|-54.420447959168|-54.420447959168|-54.842165034858|-55.341294652718|-56.584770819101|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|51.670520230723|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.864697846626|-54.916332254647|-55.373699834875|-56.889064726104|-56.889064726104|-56.889064726104|-56.889064726104|-57.165626668124|-57.339585568274|-57.846769192749|-57.846769192749|-57.846769192749|-57.846769192749|-57.846769192749|-57.846769192749|-57.846769192749|-57.846769192749|-57.846769192749|-57.846769192749|-58.135516076095|-58.135516076095|-58.282736654643|-58.282736654643|-58.864153406757|-58.971281393521|-60.423648154463||54.381457646941|54.381457646941|54.381457646941|54.381457646941|54.381457646941|54.381457646941|54.381457646941|54.159217329479|54.159217329479|54.159217329479|54.159217329479|54.159217329479|54.159217329479|53.921350765732|52.940391647051|-57.612830117625|-57.612830117625|-57.612830117625|-57.612830117625|-57.612830117625|-57.612830117625|-57.612830117625|-57.612830117625|-57.612830117625|-57.693001209564|-57.693001209564|-58.075556263733|-58.445062515259|-59.311181886461|-59.526584128098|-59.526584128098|-59.526584128098|-59.526584128098|-60.773984144745|-61.615685098698|-61.615685098698|-61.615685098698|-61.650763000968|-61.895290866961|55.874416779543|55.874416779543|55.874416779543|55.874416779543|55.874416779543|55.874416779543|55.874416779543|55.874416779543|55.874416779543|55.874416779543|55.874416779543|55.874416779543|55.874416779543||55.874416779543|55.874416779543|55.874416779543|54.804907744753|54.344342701554|54.021492738326||52.496103042584|51.101225475715|-56.394429110597|-56.394429110597|-56.394429110597||-56.394429110597|-56.394429110597|-56.394429110597|-56.394429110597|-57.682699308474|-57.980777645198|-58.175652421658|-58.175652421658|-59.10072381093|-59.20635877267|-60.123730189441|54.863838907285|54.863838907285|54.863838907285|54.863838907285|54.863838907285|54.863838907285|54.863838907285|54.863838907285|54.863838907285|54.863838907285|||54.863838907285|54.109818295421|53.188688308864|52.936034063828|52.936034063828|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.927358118101|51.700836354382|51.700836354382|51.700836354382|51.662041114312|51.552267099466|50.984931626719|50.984931626719|50.984931626719|50.277702824718|49.986336090439|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|||48.60830480755|48.60830480755|48.60830480755|||47.814780788296|47.639036912935|47.639036912935|47.639036912935|47.639036912935|47.639036912935
05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL||29.283600728549|29.160000397881|29.160000397881|29.10556579389|29.10556579389|29.10556579389|29.10556579389|29.10556579389|28.92840677674|28.853784417393|28.491092280696|28.491092280696|28.435243337502|28.435243337502|28.435243337502|28.351254380801|28.351254380801|||28.351254380801||28.351254380801|28.351254380801|28.351254380801|28.351254380801|28.351254380801|28.351254380801|28.351254380801|28.190282730106|28.011425340444|27.936133954017|27.936133954017|27.936133954017|27.936133954017|27.936133954017|27.936133954017|26.940148138435|26.775491213396|26.775491213396|26.579745683346|26.579745683346|26.579745683346|26.579745683346|26.177495436838|26.074994357615|26.028387627226|26.028387627226|26.009319395071|25.976284013372||25.976284013372|25.976284013372|25.976284013372|25.976284013372|25.976284013372|25.976284013372|25.976284013372|25.976284013372|25.509531868546|25.509531868546|25.509531868546|25.509531868546||25.272359074346|25.272359074346|25.272359074346|25.272359074346|25.272359074346|25.272359074346||25.272359074346|25.272359074346|25.272359074346|25.272359074346|25.272359074346|25.272359074346||25.272359074346|25.272359074346|25.272359074346|25.272359074346|25.191510082607|25.101677869563|-25.673489377545|-25.673489377545|-25.673489377545||-25.673489377545|-25.673489377545|-25.702454423772|-25.702454423772|-25.702454423772|-25.847171624354|-26.14130235585|-26.412557558577|||-26.707333596347|-26.707333596347|-26.707333596347|-26.707333596347|-26.707333596347|-26.707333596347|-26.852263112861|-26.852263112861|-27.013582820799|-27.013582820799|-27.013582820799|-27.013582820799|-27.013582820799|-27.013582820799|-27.013582820799|-27.013582820799|-27.013582820799|-27.013582820799|-27.013582820799|25.755991055442|25.755991055442|25.755991055442|25.195545913857|-26.546183463522|-26.546183463522|-26.546183463522|-26.546183463522|-26.546183463522|-26.546183463522|-26.546183463522|-26.546183463522|-26.546183463522|-26.546183463522|25.475419889658|25.475419889658|25.475419889658|25.475419889658|25.475419889658|25.475419889658|25.475419889658|25.475419889658|25.475419889658||25.475419889658|25.475419889658|25.475419889658|25.475419889658|25.475419889658|25.050466310944||-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913||-26.116123318913||-26.116123318913||-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913||-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913|-26.116123318913||-26.116123318913|||-26.116123318913|-26.116123318913|25.124426110549|25.124426110549||25.124426110549|25.124426110549|25.124426110549|25.124426110549|25.124426110549|25.124426110549|25.124426110549|25.124426110549|25.124426110549|25.124426110549|25.124426110549||25.124426110549|25.124426110549|25.124426110549|25.124426110549|25.124426110549|25.124426110549||25.124426110549|25.09594011168|25.09594011168|25.09594011168|25.09594011168|||24.339644772676|24.339644772676|24.339644772676|24.339644772676|24.339644772676|24.339644772676|24.339644772676||24.339644772676|24.339644772676|23.61071645647|-25.280657354698|-25.280657354698|-25.280657354698|-25.280657354698|-25.280657354698|-25.280657354698|-25.280657354698|-25.740956036131|-25.740956036131|-25.740956036131|-26.145507088282|-26.166039272289|-26.166039272289||-26.166039272289|||-26.166039272289|-26.166039272289|-26.166039272289|||-26.166039272289|-26.166039272289|-26.166039272289|||-26.166039272289|-26.283455478449|-26.283455478449|-26.283455478449|-26.489650926171|-26.489650926171
05301|955659|/equities/zug-estates-holding-ag|CHALL||1898.7151170605|1898.7151170605|1884.9612411783|1861.3458235315|1823.9953594794|-1941.3650066904|-1941.3650066904|-1941.3650066904|-1941.3650066904|-1941.3650066904|1894.3903252612|1894.3903252612|1894.3903252612|1894.3903252612|1894.3903252612|1894.3903252612|1894.3903252612|1894.3903252612|1894.3903252612|1894.3903252612|1872.1003614013|1852.8892904459|1845.7103227177|1843.0114696863|1841.123855207|1839.0265057856|1836.6961175395|-1894.9850932328|-1894.9850932328|-1894.9850932328|-1894.9850932328||-1894.9850932328|-1894.9850932328|-1894.9850932328|-1894.9850932328|-1894.9850932328|-1902.5741891764|-1902.5741891764|-1903.9713213071|-1906.9399028482|-1906.9399028482|-1909.892977152|-1909.892977152|-1909.892977152|-1909.892977152|-1909.892977152|-1909.892977152|-1909.892977152|-1909.892977152|-1919.6033079467|1821.5518800592|1818.3909778436|1804.8788642707|1804.3098491896|1800.3442768774|1799.6343671088|1799.6343671088|1799.6343671088|1799.6343671088|1799.6343671088|1799.6343671088|1799.6343671088|1799.6343671088|1799.6343671088|1799.6343671088|1799.6343671088|1799.6343671088|1767.3715190098|1756.8016877887|1739.7796530986|1695.3107256651|1688.9563618501|1686.6181798334|1684.4079581193|1684.4079581193|1684.4079581193|1684.4079581193|1684.4079581193|1684.4079581193|1684.4079581193|1684.4079581193|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174||1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1683.6553987174|1677.3948874638|-1734.8610921143|-1734.8610921143|-1734.8610921143|-1734.8610921143|1699.3413941961|1699.3413941961|1699.3413941961|1699.3413941961|1699.3413941961|1699.3413941961|1699.3413941961|1697.3458275047|1697.3458275047|1697.3458275047|1697.3458275047|1697.3458275047|1697.3458275047|1697.3458275047|1697.3458275047|1689.2731416719|1687.8034907465|-1761.1131814177|-1761.1131814177|-1761.1131814177|-1763.7368682418|-1784.429853602|-1819.3665040023|-1828.2164481499|-1828.2164481499||-1828.2164481499|-1828.2164481499|-1828.2164481499|-1828.2164481499|-1828.2164481499|-1828.2164481499||-1828.2164481499|-1828.2164481499|-1828.2164481499|-1858.8516090555|-1862.6128989505||-1865.9587766117|-1868.4934590036|-1868.4934590036|-1868.4934590036|-1868.4934590036|-1868.4934590036|-1868.4934590036|-1868.4934590036|-1870.3649733328|-1870.3649733328|-1870.3649733328|-1870.3649733328|1797.4867042634|1797.4867042634|1797.4867042634|1797.4867042634|1793.5963380705|1775.3848200783|1769.3164667536|-1849.8616494363|-1849.8616494363|||-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1849.8616494363|-1874.5684993737|1774.3773402196|1774.3773402196|1774.3773402196|1774.3773402196|1774.3773402196|1774.3081557996|1745.6353303149|1745.6353303149|1745.6353303149|1736.339913969|1736.339913969|1722.8776821878|1714.586313542|1691.4847928245|1686.0942142494|1675.1046824993|1667.8940916659|1643.7712129621|1637.9582876076|1637.9582876076|1634.3980973418|1634.0534414908|1632.5593794343|1620.8993104825|1614.054789425|1599.5053215834|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1592.9177863437|1592.9177863437|1592.9177863437|1592.9177863437|1592.9177863437|1589.0753181597|1551.472575733|||1537.80893383||1537.80893383|||1537.80893383|1537.80893383|1537.80893383|1537.80893383|1537.80893383|1537.80893383
05302|955657|/equities/zuger-kantonalbank|CHALL||-8390.9686358972|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8390.9686358972|-8392.1873732191|-8423.541525799|-8430.7920071593|-8430.7920071593|-8437.2102951097|-8437.2102951097|-8437.2102951097|-8437.2102951097|-8437.2102951097|-8506.9003278997|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426||-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8507.3980112426|-8510.8617422748|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911||8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911|8275.8514769911||8275.8514769911|8275.8514769911|8265.3905299901|8250.5768586969|8250.5768586969||8250.5768586969|8199.5298429966|8132.2646593455|8132.2646593455|8132.2646593455|8132.2646593455|8043.6273992728|7941.110195508|7941.110195508|7941.110195508|7941.110195508|7910.1224394533|7903.4086868668|7903.4086868668|7903.4086868668|7903.4086868668|7854.8985409631|7805.0734443938|7805.0734443938|7805.0734443938|7758.4286875971|||7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7758.4286875971|7742.9983797495|7742.9983797495|7723.331533055|7703.7017033945|7683.0885227092|7683.0885227092|7650.3409090661|7650.3409090661|7650.3409090661|7639.2676767402|7620.2974186002|7605.6948919375|7605.6948919375|7605.6948919375|7605.6948919375|7577.4387688194|7542.7097431327|7494.8418973013|7494.8418973013|7494.8418973013|7487.6021081126|7474.0023423473|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|||-7770.0833919947|-7770.0833919947|-7770.0833919947|||-7770.0833919947|-7801.203768883|-7845.7819654256|-7896.4244060284|-7933.8048955871|-7965.5615994903
05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP||-34.800430854899|-34.800430854899|-34.800430854899|-34.800430854899|-34.800430854899|-34.800430854899|-35.916034575681|-37.071149053816|-37.564610788827|32.146819599242|32.146819599242|32.146819599242|32.146819599242|32.146819599242|31.403132871093|29.611256973944|29.166317739007|29.166317739007|29.166317739007|29.166317739007|29.166317739007|29.166317739007|29.166317739007|29.166317739007|29.166317739007|29.166317739007|-34.960936567914|-34.960936567914|-34.960936567914|-36.375166424197|-36.375166424197|-36.375166424197|-36.756867041697|-36.756867041697|-36.756867041697|-37.179852819564|-37.418515745563|-37.418515745563|-37.418515745563|-37.418515745563|-38.719039265234|-38.719039265234|-38.719039265234|-38.719039265234|-38.719039265234|-38.719039265234|-38.719039265234|-38.719039265234|-38.719039265234|-38.814489488159|-39.940542570258|-40.94795303127|-40.94795303127|-41.09772597177|-41.270808652851|-42.564231929749|-42.962140728212|-42.962140728212|-42.962140728212|-44.203489172432|-44.276651843549|-44.276651843549|-44.276651843549|-45.355649034566|-45.355649034566|-45.355649034566|-45.355649034566|-46.321834396859|-47.438705046464|-48.627448381637|-49.762487925218|-49.762487925218|-49.762487925218|-49.762487925218|-50.183578205844|-50.183578205844|-50.183578205844|-50.183578205844|-50.183578205844|-50.183578205844|-50.183578205844|-50.183578205844|-50.183578205844|-50.183578205844|-50.183578205844|-50.195085844221||-50.973895730556|-50.973895730556|-50.973895730556|-50.973895730556|-50.973895730556|-52.142107528648|-52.187896457205|-53.113207234878|-53.113207234878|-54.701342889488|-55.557045747638|-56.994496029616|-57.218328760731|-59.042586960911|-61.380096716483|52.613481188563|52.613481188563|52.613481188563|52.376090633369|51.973431917801|-59.709035324002|-59.709035324002|-61.727511233932|-61.727511233932|-62.636123889956|-63.712359157175|-66.227621836762|-66.64540290314|-66.64540290314|-66.64540290314|-66.64540290314|-66.64540290314|-66.64540290314|-68.033780622019|-70.119175180405|-70.119175180405|-70.985193500485|-72.061327891842|-73.862582901336|-74.777873705071|-74.980971970206|-75.283008809815|-75.283008809815|-75.283008809815|-75.283008809815|-75.283008809815|-75.283008809815|-75.283008809815|-75.283008809815|-75.283008809815|-75.283008809815|-77.589454487441||-83.538280729318|-86.27587069832|-86.467634194016|-87.205702032115|-88.314668670259|-89.002413448318||-92.941572702179|80.88605513133|80.88605513133|80.88605513133|80.88605513133||80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|80.88605513133|79.58172877141|78.457478023328|77.591638433445|73.785156951468|73.685688884809|||73.685688884809|71.333931168185|71.333931168185|71.333931168185|69.281721910221|-84.435502858055|-84.435502858055|-84.435502858055|-84.435502858055|-84.435502858055|-84.435502858055|-84.435502858055|-84.435502858055|-84.435502858055|-84.711669757512|-86.012967244947|-87.600517211318|-88.991685390913|-88.991685390913|-91.435205989904|-93.069675610934|-94.002416582542|-96.330459563421|-98.528287217006|-98.998095297134|-99.992328616554|-100.92203349159|87.147752013402|87.147752013402|87.147752013402|87.147752013402|87.147752013402|87.147752013402|87.147752013402|83.814167886528|79.676856259011|76.660389400745|74.214324184286|71.399472785128|71.399472785128|70.349349098604|70.349349098604|68.802056079883|66.790267342146|66.790267342146|66.790267342146|66.790267342146|66.790267342146|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.296377631124|64.521475143298|64.521475143298|64.521475143298|||64.521475143298|64.521475143298|63.896085442287|||62.908439081371|62.908439081371|62.874595833898|62.874595833898|62.874595833898|62.874595833898
05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE||537.86495883466|535.42776052159|532.35770696085|532.35770696085|529.97521096778|527.33911515951|522.62128450341|512.901423157|511.65731261486|511.65731261486|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.26857854034|509.09838126661|506.83153813152|505.12783480019|505.12783480019|500.68650277821|498.78693885364|498.78693885364|498.78693885364|498.78693885364|498.78693885364|498.78693885364|498.78693885364|498.78693885364|498.78693885364|498.78693885364|498.78693885364|498.78693885364|498.1743473428|495.91892340677|495.91892340677|495.91892340677|495.91892340677|495.91892340677|495.91892340677|491.43212660702|490.24681005381|486.49645052908|482.46273094811|482.4474645897|481.96975892935|481.96975892935|481.96975892935|480.4386362914|480.23182284874|479.07979231457|478.17200163316|476.83555770926|476.21172943173|471.9741295715|470.53792751054|468.29768570507|467.13076155544|463.06194541588|462.41329709837|461.04253876815|458.70282187076|455.25869130659|-479.01246051664|-479.01246051664|-479.01246051664|-479.01246051664|-479.01246051664|-479.01246051664|-479.01246051664|-479.20271830951|-490.72743602896||469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|469.57378302973|468.39911443708|468.39911443708|468.187904591|465.65876456834|461.33232359514|461.33232359514|461.33232359514|461.33232359514|461.33232359514|461.33232359514|461.33232359514|461.33232359514|458.80257600795|458.65380715488|458.65380715488|458.65380715488|455.75979454383|454.56520854342|454.56520854342|454.56520854342|454.56520854342|454.56520854342|454.56520854342|453.39796916823|453.39796916823||453.39796916823|443.45329805856|-459.92094050415|-459.92094050415|-459.92094050415|-459.92094050415||-459.92094050415|-459.92094050415|-459.92094050415|-459.92094050415|-462.5732550198||-463.65000260336|-463.65000260336|-463.65000260336|-465.47777931407|-466.26514712505|-466.26514712505|-466.26514712505|-466.26514712505|-466.26514712505|-469.91128167023|-469.91128167023|-472.87318374332|-472.87318374332|-487.46317620553|-487.46317620553|-488.52575201764|-489.45895619764|-489.45895619764|474.85800873946|474.85800873946|474.85800873946|||474.85800873946|474.85800873946|474.85800873946|474.85800873946|474.85800873946|474.85800873946|474.69222786373|472.72384595993|472.72384595993|472.72384595993|472.4598366433|471.91094214979|468.02325956096|464.75400945569|464.75400945569|461.72113823256|455.9736044831|455.9736044831|455.9736044831|455.9736044831|455.9736044831|453.8817892016|449.81310758999|447.559011146|445.95445174262|440.93272314121|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-447.7321511787|-450.46535267676|-450.46535267676|-450.46535267676|-450.46535267676|-450.46535267676|-450.78372621365|-451.12954042562|-451.12954042562|-451.12954042562|-451.12954042562|-451.12954042562|||-451.12954042562|-451.53281082719|-453.19202321999|||439.63880758051|439.63880758051|439.63880758051|439.63880758051|439.63880758051|439.63880758051
05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|||||-121.75931880833|-121.75931880833|-121.75931880833|-122.06590978704|-122.40656643004|-122.78507381115|-123.20563756795|-123.41005573533|-123.41005573533|-123.41005573533|-123.41005573533||||-132.78895081703|-134.09883424115||-134.77648249016||-135.08498054463||-135.4277561607|-135.80861795633|-136.23179772925|-136.70199747695|-137.22444164105|-137.44992795192|-137.44992795192|-138.59250364434|||-138.59250364434||135.89721817295|||-136.66975758561|-140.63306398401|-141.14784887112|-141.71983207902|-142.35536897669|-143.06152108521|-143.84613453913|-144.68658585077|-144.68658585077|-145.76287316753|-146.95874796392|-148.28749773769|-149.26388637521|-150.40431819468||152.77297978369|151.96997753744|151.07775281937|150.08639202153|148.98488002392|147.76097780435||||146.40108644928|146.39009605476|||||||||||||144.21121783862|136.95690870958|131.50767634397||||||-139.43496747658||-139.43496747658||||||||||||||||149.5151381309|149.5151381309||||||||149.5151381309||149.5151381309|149.5151381309|||149.5151381309|145.49285869515|145.49285869515||145.49285869515|145.49285869515|||||||145.49285869515|||144.60317632794|144.55908480883||139.28787200981||-159.12458665577|||||148.30601482692|130.49583116434||||-141.14200371288||||||||-141.14200371288|||-141.14200371288||||-141.14200371288||-141.14200371288||||||||-141.14200371288|||||-141.14200371288|-141.14200371288||||-141.14200371288||-141.14200371288||||132.61999587457|130.46666208286|120.35184675873||-127.14586819909||-127.14586819909|-127.85909654209||||||-127.85909654209|||-130.65994038696|-130.65994038696||||||||-130.65994038696|-134.28882265217||-136.87904341862|-136.87904341862|-136.87904341862|-142.31004824291||||-149.5667202699|-154.351911411||-159.50212379|||-161.78013754445||||-165.6421451166|||||||-165.6421451166|||||158.06428320378|||157.2936480042|156.8193185237
05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP||2.0257315753698|2.0174794460667|2.0102030320095|2.0102030320095|2.0067811722145|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.1328954397028|-2.149606088619|-2.1859511179179|-2.1963902228906|-2.2037113235873|-2.2159014594204|2.1106814218322|2.1106814218322|2.1106814218322|2.1106814218322|2.1106814218322|2.1106814218322|2.1106814218322|2.1106814218322|2.1023127318267|2.0830697484418|2.0505180765578|2.0505180765578|2.0044645655363|1.9439051270716|-2.0786828177959|-2.0786828177959|-2.0786828177959|-2.0786828177959|-2.0786828177959|-2.1113076093137|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|2.0050677611388|1.9910197339628|1.9874108325744|1.9827604751773|1.9827604751773|1.9827604751773|1.9827604751773|1.9827604751773|1.9686782471546|1.9556425006532|1.9506720361517|1.9506720361517|1.9506720361517|1.9506720361517|1.9506720361517|1.9506720361517|1.9336912430443|1.9200458170217||1.8926898109959|-1.9866229924092|-1.9866229924092|-1.9866229924092|-1.9866229924092|-1.9866229924092|-1.9866229924092|-1.9866229924092|1.8801444288885|1.8801444288885|1.8801444288885|1.8801444288885|1.8801444288885|1.8729381822651|1.8707091635141|1.8630667866384|1.8630667866384|1.8630667866384|1.832245957841|1.832245957841|-1.93985374034|-1.93985374034|-1.9641152428317|-1.9654775813028|-1.9654775813028|-1.9654775813028|-1.9654775813028|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9675929363613|-1.9784542324666|-1.9784542324666|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0039049229337|-2.0096230571098|-2.0096230571098|-2.0096230571098|-2.0339700386068|1.9068049666799|1.9068049666799|1.9068049666799|1.9068049666799|1.8972834743302|1.8697315429362|1.8625905750761|1.8383506866041|1.8257229296966|1.7987199854634|1.7870221614597|1.7771357628767|1.7585565297035|1.7585565297035|1.7549516920941||1.7485852312928|1.7114280740294|1.6875514661542|1.6875514661542|1.6875514661542|1.6645016311795|1.6295851004555|1.6035667936487|-1.7187456955025|-1.7187456955025|-1.7187456955025|-1.7187456955025|-1.7187456955025|-1.7187456955025|-1.7187456955025|-1.7187456955025|-1.7187456955025|-1.7187456955025|-1.7332631822365|-1.7332631822365|-1.7387636798777|||-1.7387636798777|-1.7387636798777|-1.7387636798777|-1.7387636798777|-1.7387636798777|-1.7516819060023|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7522525852657|-1.7580585022477|-1.769953868975|-1.7872821271307|-1.8267579078549|-1.8485921091364|-1.8631856382474|-1.8739840190261|-1.8752965104727|-1.8752965104727|-1.8752965104727|-1.8752965104727|-1.8752965104727|-1.8770974668637|-1.8770974668637|-1.8776361316194|-1.8855401376608|-1.9093698936238|-1.9093698936238|-1.9093698936238|-1.9176331711626|-1.9343760682651|-1.9343760682651|-1.9343760682651|-1.9343760682651|-1.9343760682651|-1.9343760682651|-1.9343760682651|-1.9343760682651|-1.9343760682651|-1.9343760682651|-1.9424476386845||-1.9424476386845|-1.9424476386845|-1.9521917967598|||-1.9604353472701|-1.9768170234352|1.8764601761999|1.8764601761999|1.8764601761999|1.8764601761999
05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP||276.8672116463|276.8672116463|276.8672116463|-294.77843778944|-294.77843778944|-294.77843778944|-294.77843778944|-295.33142332795|-295.33142332795|-297.2460354143|-302.1400227341|-305.87781660126|-306.99756348979|-307.73574043906|-307.73574043906|-307.73574043906|-312.97305612206|-320.42104944329|-320.42104944329|-323.76781711689|-326.04792526759|-326.04792526759|-332.2976960981|-339.11965622771|-339.30698442886|-339.30698442886|-346.55678250404|324.48203802292|324.48203802292|324.48203802292|324.48203802292|324.48203802292|324.48203802292|324.48203802292|320.80226379174|320.66917520914|316.97057458395|316.97057458395|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|315.65136922426|314.07930218983|313.75963636446|313.75963636446|310.94403464052|304.28332212699|304.28332212699|304.28332212699|304.28332212699|304.28332212699|302.87036470057|302.51150717869|300.39323433699|300.39323433699|299.22581321732|298.0064560786|296.26274457409|-309.91489691451|-309.91489691451|-309.91489691451|-309.91489691451|-309.91489691451|-309.91489691451|-309.91489691451|-309.91489691451|-309.91489691451|-309.91489691451|-309.91489691451|-309.91489691451|-309.91489691451|-310.03877909663|-316.44899693582|-316.44899693582|-316.44899693582|-316.44899693582|-316.44899693582|-316.44899693582|-316.44899693582|-316.44899693582|-316.44899693582|-316.44899693582|-316.44899693582|-316.46554672556|-323.58394826603|-326.20610919646|-326.20610919646|-327.86234999423|-332.24703418684|308.58019261361|308.58019261361|307.87800094817|306.7422327701|302.84692326561|296.34103670137|295.45861543842|295.45861543842|295.45861543842|295.45861543842|295.45861543842|295.45861543842|295.45861543842||295.45861543842|295.45861543842|295.45861543842|295.45861543842|294.19845956374|293.44272606691|290.46970783693|286.51077902563|281.17863658013|281.04292851622||279.54770343762|278.55391201208|278.55391201208|278.55391201208|276.30853681444|276.30853681444|276.08726278808|275.98674263809|275.98674263809|275.46304941016|275.24783335613|274.1198307771|273.23313784804|272.84504688147|272.84504688147|272.84504688147|272.84504688147|272.84504688147|272.84504688147||268.3611703224|266.69721085346|266.69721085346|266.69721085346|265.88577796923||261.79532106173|259.49479609344|251.79422601962|248.37056655574|248.37056655574|248.37056655574|248.37056655574|248.37056655574|248.37056655574|248.37056655574|248.37056655574|248.37056655574|248.37056655574|248.37056655574|248.37056655574|248.37056655574|248.37056655574|245.13396283971|244.93773547131|244.43548455599|244.43548455599|||241.03942050275|238.34379343785|235.38905311146|235.38905311146|235.38905311146|235.38905311146|235.38905311146|232.44339980591|231.1482213284|226.78690733131|-236.63833412898|-236.63833412898|-236.63833412898|-236.63833412898|-236.63833412898|-237.13147677064|-237.20165018108|-238.25017936174|-238.25017936174|-239.13354330531|-240.37474312595|-240.37474312595|-243.31637599525|230.1196481638|230.1196481638|230.1196481638|230.1196481638|230.1196481638|230.1196481638|230.1196481638|230.1196481638|230.1196481638|230.1196481638|230.1196481638|230.1196481638|230.1196481638|230.1196481638|224.63456043633|224.63456043633|224.63456043633|224.63456043633|224.04950634011|222.41055632707|220.93394757505|220.23229041459|220.23229041459|220.23229041459|220.23229041459|220.23229041459|218.80254592235|217.74667929858|217.74667929858|217.74667929858|217.74667929858|217.17409048312|216.83787950137|216.59120858278|216.59120858278|215.50933410229|215.50933410229|215.50933410229|215.22570978125|215.22570978125||215.22570978125|215.05078576362|213.8119853686|||213.07998442105|212.89221115406|212.89221115406|212.89221115406|212.89221115406|212.89221115406
05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP||33.65082544946|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.986552493883|32.79061494173|32.430896041066|-35.13999491413|-35.13999491413|-35.240116104172|-35.240116104172|-35.277908308292|-35.371485906989|-35.371485906989|-35.371485906989|-35.371485906989|-35.371485906989|-35.371485906989|-35.371485906989|-35.371485906989|-35.908254866431|-35.908254866431|-36.489172887614|-36.711226307385|-36.711226307385|-36.711226307385|-36.760253309136|-36.877965543159|-36.877965543159|34.230829079631|34.230829079631|34.230829079631|34.230829079631|34.230829079631|34.230829079631|34.230829079631|33.528696942862|33.298664018993|33.298664018993|33.298664018993|33.298664018993|33.298664018993|-35.61527813283|-35.61527813283|-35.61527813283|-35.61527813283|-35.61527813283|-35.61527813283|-35.61527813283|-35.713642208746|-35.966268425707|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.151683244361|-36.278539455879|-36.340043251931|-36.340043251931|-36.340043251931|-36.340043251931|-36.340043251931|-36.340043251931|-36.82338289996|-38.079313434715|-38.818042241933|-38.818042241933|-39.641158699329|-39.682396596599|-40.930440578116|38.221184742729|38.221184742729|38.186344132066|38.186344132066|38.186344132066|-40.707880185367|-40.707880185367|-40.707880185367|-40.707880185367|-40.707880185367|-40.707880185367|-40.707880185367|-40.707880185367|-40.707880185367|-40.707880185367|-40.707880185367|-40.707880185367|-41.017384909702|-41.017384909702|-41.019316354408|-42.277573125245|-43.266192878487|-43.360213241315|-43.519127273268|-43.717813750484|-43.717813750484|-44.05824774182|-44.05824774182|-44.05824774182|-45.024719857244|-45.047364988483|-45.047364988483|-45.047364988483|-45.450407017775|-45.644947698464|-45.644947698464|-45.854385670412|-46.1056614025|-46.1056614025|-46.529624314614|-47.398469231203|-48.11848128587|-48.11848128587|46.157564404479|46.157564404479|46.157564404479|46.157564404479|45.975354202479|45.975354202479|45.975354202479|45.868171276748|45.413622140684|45.413622140684|45.413622140684|45.413622140684|44.498468451808|43.966074260418|43.360083562736|-45.689084772422|-45.689084772422||-45.689084772422|-45.689084772422|-45.689084772422|-45.689084772422|-45.689084772422|-45.689084772422|-45.689084772422|-45.689084772422|-46.15819845002|-46.15819845002|43.935916255232|43.935916255232|43.935916255232|43.935916255232|43.935916255232|43.935916255232|43.809830192343|43.809830192343|43.809830192343|43.096579497263|43.096579497263|||42.877960558585|42.877960558585|42.877960558585|42.877960558585|42.877960558585|42.54162255465|42.108458627385|42.108458627385|42.108458627385|41.687297083618|41.687297083618|41.38866363817|40.645181192883|39.864358471657|39.864358471657|39.839841977797|39.839841977797|39.839841977797|39.839841977797|39.299269296551|39.168075139682|38.704414412024|38.704414412024|37.941570119331|37.811384188625|37.811384188625|-37.873476593531|-37.873476593531|-37.873476593531|-37.873476593531|-37.873476593531|-37.873476593531|-37.873476593531|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-38.531783723768|-39.067293035877|-39.067293035877|-39.067293035877|-39.067293035877|-39.067293035877|-39.067293035877|-39.067293035877|37.559123151592|37.559123151592|37.559123151592||37.559123151592|37.559123151592|37.559123151592|||37.559123151592|37.559123151592|37.559123151592|37.559123151592|37.559123151592|37.559123151592
05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE||-15.4374361446|-15.4374361446|-15.4374361446|-15.635207486428|-15.746063153255|-15.748936308151|-15.748936308151|-15.792186646465|-15.792186646465|-15.792186646465|-15.792186646465|-15.792186646465|-15.889374738273|-15.924970052062|-15.924970052062|-15.924970052062|-15.924970052062|-15.924970052062|-15.924970052062|-15.924970052062|-15.924970052062|-15.924970052062|-15.990244120822|-15.993877069757|-15.993877069757|-15.993877069757|-15.999030316986|-16.09725986135|-16.09725986135|-16.217782576442|-16.217782576442|-16.217782576442|-16.217782576442|-16.420097639274|15.547402275235|15.547402275235|15.547402275235|15.547402275235|15.547402275235|15.547402275235|15.547402275235|15.547402275235|15.547402275235|15.547402275235|15.547402275235|15.547402275235|15.484064809537|15.484064809537|15.484064809537|15.484064809537|15.484064809537|15.484064809537|15.484064809537|15.484064809537|15.143404792918|14.907379778075|14.907379778075|14.907379778075|14.907379778075|14.907379778075|14.907379778075|14.907379778075|14.907379778075|14.907379778075|14.907379778075|14.907379778075|14.907379778075|14.817088930527|14.70232146837|14.596468168913|14.514130970305|-15.373033992897|-15.373033992897|-15.373033992897|-15.373033992897|-15.373033992897|-15.373033992897|-15.373033992897|-15.373033992897|-15.373033992897|-15.373033992897|-15.373033992897|-15.373033992897|-15.373033992897|-15.373033992897|-15.979759578849|-16.611677254732|15.77137886838|15.77137886838|15.77137886838|15.77137886838|15.77137886838|15.77137886838|15.739032393869|15.641146905087|15.525440382585|15.417711866813|15.294253094578|15.294253094578|15.294253094578|15.294253094578|15.294253094578|15.149835259704|-16.036889231953|-16.036889231953|-16.036889231953|-16.036889231953|-16.036889231953|-16.036889231953|-16.036889231953|-16.036889231953|-16.097655045493|-16.124877694786|-16.124877694786|-16.124877694786|-16.124877694786|-16.124877694786|-16.124877694786|-16.124877694786|-16.124877694786|-16.124877694786|-16.28855609258|-16.28855609258|-16.28855609258|-16.28855609258|-16.28855609258|-16.28855609258|-16.28855609258|-16.28855609258|-16.28855609258|-16.28855609258|-16.28855609258|-16.337840179161|-16.356901644134|-16.356901644134|-16.375446105956|-16.564106862809|-16.705396724041|-16.747299652288|-16.747299652288|-16.747299652288|-16.747299652288|-17.100888814076|15.701513301946|15.510014652784|15.231404330526|-16.046821870629|-16.046821870629|-16.046821870629|-16.046821870629|-16.046821870629|-16.046821870629||-16.046821870629|-16.245913547746|-16.247126679146|-16.322891065522|-16.322891065522|-16.322891065522|-16.322891065522|-16.407334471244|-16.407334471244|-16.425937429498|-16.425937429498|15.650535764357|15.650535764357|15.650535764357|15.650535764357|15.606617703433|15.606617703433|15.556565208194|15.556565208194|15.287016359697|15.163351447196|||14.982334727282|14.742038799916|14.650760046211|14.650760046211|14.650760046211|14.650760046211|14.650760046211|14.650760046211|14.439454996549|14.322082202244|14.322082202244|14.322082202244|14.208702582571|14.199848415495|14.199848415495|14.193442505864|14.174605762795|14.174605762795|14.174605762795|14.174605762795|13.994427875035|13.994427875035|13.994427875035|13.994427875035|13.994427875035|13.994427875035|13.994427875035|13.994427875035|13.994427875035|13.849641538718|13.642379788402|13.301810719175|-13.796006978235|-13.796006978235|-13.796006978235|-13.852507658227|-13.989730326582|13.108665463382|13.108665463382|13.108665463382|13.108665463382|13.108665463382|13.108665463382|13.108665463382|13.108665463382|-13.753674606643|-13.753674606643|-13.753674606643|-13.753674606643|-13.753674606643|-13.753674606643|-13.753674606643|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216||12.968493027|12.968493027|12.916258307532|||12.916258307532|12.916258307532|12.916258307532|12.916258307532|12.916258307532|12.916258307532
05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP||-190.32430351123|-190.32430351123|-190.32430351123|-190.32430351123|-196.543672433|181.55146931002|-189.38186386562|-189.38186386562|-189.38186386562|-189.38186386562|-189.38186386562|-189.38186386562|-189.38186386562|-191.38540531238|-192.5927985863|-192.5927985863|-192.5927985863|-192.5927985863|-192.5927985863|-192.5927985863|-192.5927985863|-192.5927985863|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.22045736959|-193.73539981236|185.52045225334|185.52045225334|185.52045225334|185.52045225334|185.52045225334|185.52045225334|185.52045225334|183.90606111102|183.44157408672|183.44157408672|183.44157408672|183.44157408672|181.70729911546|177.57477323457|176.08307543777|175.39198572977|175.39198572977|175.39198572977|175.39198572977|174.13554088654|173.86953772191|173.86953772191|173.86953772191|173.86953772191|172.54949144394|169.78276182845|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|-175.39331735211|171.48194244788|171.48194244788|171.48194244788|169.44660831475|168.34066810634|165.79519017567|164.7726957549|164.7726957549|164.7726957549|164.7726957549|164.7726957549|164.7726957549|164.76411165014|163.79344975965|163.74272873685|162.55857460019|161.80560580416|161.80560580416|161.80560580416|161.80560580416|161.77290228919|159.58897625984|159.58897625984|159.58897625984|159.58897625984|159.58897625984|159.58897625984|159.58897625984|159.58897625984|158.82108303773|-166.46461767204|-166.46461767204|-166.46461767204|-166.46461767204|-166.46461767204|-166.46461767204|-166.46461767204|-166.46461767204|-166.46461767204|-166.46461767204|-168.45513295076|-169.67236824987|-170.54152214259|-170.95311564885|-170.95311564885|-170.95311564885|-170.95311564885|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|164.5607871642|163.14531957996|161.03368655722|159.4318785301|157.8909783486|-163.79605112078|-163.79605112078||-163.79605112078|-163.79605112078|-163.79605112078|-163.79605112078|-163.79605112078|-163.79605112078|-163.79605112078|-163.79605112078|-163.79605112078|-163.79605112078|-163.79605112078|156.67019777999|156.67019777999|156.67019777999|156.67019777999|156.67019777999|156.67019777999|156.67019777999|156.67019777999|155.89715617068|155.89715617068|||155.26907224531|154.76007026959|153.78773185766|153.78773185766|153.78773185766|153.78773185766|153.78773185766|153.78773185766|153.78773185766|153.78773185766|153.78773185766|153.78773185766|153.78773185766|153.78773185766|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|153.54120029744|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.83390829241|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696||153.66701529646|153.66701529646|153.50778731399|||152.07483107497|152.07483107497|152.07483107497|152.07483107497|152.07483107497|152.07483107497
05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE||41.766203865009|41.766203865009|41.647164761526|41.647164761526|41.382403942725|-43.236471328412|-43.236471328412|-43.236471328412|-43.236471328412|-43.386338645586|-43.386338645586|-43.386338645586|-43.757044719732|-44.513382089443|-45.125979887453|42.979649906722|42.979649906722|42.979649906722|42.979649906722|42.979649906722|42.979649906722|42.979649906722|42.979649906722|42.979649906722|42.624058173064|42.456242505861|42.456242505861|42.348136644716|42.348136644716|42.348136644716|42.348136644716|42.348136644716|41.736816544394|41.345353809839|41.093724692139|40.66969687439|40.601544554097|40.601544554097|40.601544554097|40.601544554097|40.601544554097|40.601544554097|40.601544554097|40.601544554097|40.601544554097|40.601544554097|40.561716696799|40.458909761244|40.458909761244|40.445443554744|40.445443554744|40.445443554744|39.920490710851|39.668324860065|39.374125628336|39.374125628336|39.374125628336|39.374125628336|39.374125628336|39.374125628336|39.374125628336|39.374125628336|39.374125628336|39.374125628336|39.374125628336|39.256807491364|39.220897221103|39.194332466672|38.949892855898|38.949892855898|38.949892855898|38.814517675625|38.814517675625|38.814517675625|38.601686357112|38.134094104338|-40.265622111802|-40.265622111802|-40.265622111802|-40.265622111802|-40.265622111802|-40.265622111802|-40.265622111802|-40.265622111802|-40.265622111802|-41.457358647987|39.092149544149|39.092149544149|37.94905535423|-40.18912648289|-40.18912648289|-40.18912648289|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-40.263596543187|-41.29580456296|39.377007452447|39.377007452447|39.377007452447|39.377007452447|39.377007452447|39.377007452447|39.377007452447|39.377007452447|39.377007452447|39.34364299233|39.34364299233|39.34364299233|39.34364299233|39.045157744435|38.030072561933|38.030072561933|38.029070782966|38.029070782966|38.029070782966|38.029070782966|37.788966417651|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659||-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.51492918659|-39.687814814672|-39.687814814672|-39.968683144367|-40.060758269403|-40.625503025641|38.393962202919|38.393962202919|||38.393962202919|38.393962202919|38.393962202919|38.393962202919|38.393962202919|38.162181335967|37.830181932297|37.830181932297|37.830181932297|37.830181932297|37.830181932297|36.975756592052|36.624174694769|36.486511306694|36.486511306694|36.361123063753|35.744160119398|35.744160119398|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-37.95961086597|-38.16345609389|-38.561618102504|-38.631770149449|-38.631770149449|-38.631770149449|-38.631770149449|-38.631770149449|-38.631770149449|-40.244191716754|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112||38.750566998392|38.597295910417|38.234773377908|||38.163638781985|37.832931412018|37.719660441675|37.719660441675|37.719660441675|37.719660441675
05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH||1254.0788085425|1254.0788085425|1254.0788085425|1207.9097357287|-1361.5270074971|-1361.5270074971|-1361.5270074971|-1361.5270074971|-1361.5270074971|-1370.085557104|-1389.4839455561|-1404.2542652265|-1404.2542652265|-1417.8463721181|-1417.8463721181|-1417.8463721181|-1417.8463721181|1364.7283230875|1364.7283230875|1364.7283230875|1364.7283230875|1364.7283230875|1364.7283230875|1364.7283230875|1353.8092004032|1335.0151042726|1335.0151042726|1330.5390264487|1319.9878478553|1318.0976222915|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1302.2208407341|1284.350177305|1284.350177305|1284.350177305|1284.350177305|1284.350177305|1284.350177305|1257.6556603302|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1241.4974964954|1233.3972359606|1225.4649296121|1225.4649296121|1225.4649296121|1225.4649296121|1206.4499312856|1190.9739571415|1190.9739571415|1188.0377206628|1166.019688269|1110.7218066813|1033.3687595396|1006.3429807058|-1125.0511855191|-1125.0511855191|-1125.0511855191|-1125.0511855191|-1125.0511855191|-1125.0511855191|-1150.5085909819|-1150.5085909819|-1150.5085909819|-1150.5085909819|-1150.5085909819|-1150.5085909819|-1150.5085909819|-1183.6873409456|-1200.7176320051|-1200.7176320051|-1200.7176320051|-1200.7176320051|-1200.7176320051|-1200.7176320051|-1200.7176320051|-1200.7176320051|-1200.7176320051|-1200.7176320051|-1200.7176320051|-1204.8526064092|-1204.8526064092|-1204.8526064092|-1204.8526064092|-1204.8526064092|-1224.4711841278|-1224.4711841278|-1239.3167981435|-1239.3167981435|-1239.3167981435|-1241.6075453547|-1254.14764729|-1254.14764729|-1279.6307070041|-1287.7404674589|-1287.7404674589|-1287.7404674589|-1287.7404674589|-1287.7404674589|-1287.7404674589|-1287.7404674589|-1287.7404674589|-1287.7404674589|-1287.7404674589|-1287.7404674589|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267|-1288.7550725267||-1330.5944965466|-1355.271696738|-1382.5352091034|-1418.4612810567|-1529.0425568193|-1529.0425568193|-1529.0425568193|-1529.0425568193|-1539.9570879254|-1539.9570879254|-1539.9570879254|-1566.4855976406|-1571.7617955013|-1578.2318482571|-1578.2318482571|-1598.5576037492|1471.518053003|1471.518053003|1471.518053003|1471.518053003|1471.518053003|||1471.518053003|1471.518053003|1411.0089844022|1406.5321723392|1403.8913310822|1390.6347702672|1381.7356451494|1381.7356451494|1381.7356451494|1381.7356451494|1381.7356451494|1381.7356451494|1381.7356451494|1381.7356451494|1381.7356451494|1375.0395514681|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1368.6918167565|1360.7576311401|1359.4571265284|1359.4571265284|1359.4571265284|1359.4571265284|1343.6523343263|1266.9692413738|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185||1113.1440532185|1113.1440532185|1113.1440532185|||1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185
05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP||-59.227277188962|-59.227277188962|-59.227277188962|-59.227277188962|-59.227277188962|-59.227277188962|-59.227277188962|-60.060862441267|-60.331512552064|-60.448903937651|-60.803297327152|-60.803297327152|-60.803297327152|-61.050816180434|-61.050816180434|-61.050816180434|-61.050816180434|-61.062017257706|-61.457797376862|-61.983666252814|-62.551293293329|-62.695883132453|-63.189360902922|-63.189360902922|-63.40762530236|-63.550139436772|-64.033487330598|-64.342765819941|-64.56973946085|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.101099245513|61.042885931293|60.067096454082|59.441217561759|59.051354668977|58.812868922365|58.812868922365|58.812868922365|58.812868922365|58.812868922365|58.812868922365|58.812868922365|58.812868922365|58.797633110828|58.375149342028|58.030720389119|57.859905096606|57.859905096606|57.859905096606|57.859905096606|57.472117155477|57.383092435456|57.383092435456|57.383092435456|57.383092435456|57.383092435456|57.383092435456|57.383092435456|57.383092435456|57.383092435456|57.383092435456|57.383092435456|57.383092435456|57.383092435456|57.383092435456|57.383092435456|57.383092435456|57.383092435456|57.383092435456|57.306215003968|56.623574261137|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.162177166611|-60.441871430229|-60.441871430229|-60.441871430229|-60.441871430229|-60.441871430229|-60.590967577642|-60.658221657801|-60.658221657801|-60.658221657801|-61.278460390185|-61.278460390185|-61.278460390185|-61.495511671807|-62.625567803676|-63.172102474173|-63.172102474173|-63.172102474173|-63.172102474173|-63.172102474173|-63.172102474173|-63.172102474173|-63.428435525722|-63.428435525722|-63.428435525722|-63.8248086647|59.376270562362|59.376270562362|59.376270562362|59.376270562362|59.376270562362|59.376270562362|59.376270562362|59.376270562362|59.376270562362|59.376270562362|59.17409819285|59.17409819285|58.710110544274|58.264012521186|57.327655506284||57.327655506284|57.327655506284|57.208584828279|57.208584828279|57.208584828279|57.208584828279|56.612314907601|55.442075277068|55.442075277068|55.442075277068|55.442075277068|55.442075277068|55.442075277068|55.442075277068|55.442075277068|55.442075277068|54.418972572461|54.243304765638|53.845337060223|53.688071325396|53.688071325396|||53.331190403937|52.501320848463|-55.573297072429|-55.573297072429|-55.573297072429|-55.573297072429|-55.573297072429|-55.736995433193|-56.296662991158|-56.557401755245|-56.755859148063|-56.755859148063|-56.755859148063|-56.755859148063|-56.755859148063|-56.755859148063|-56.755859148063|-56.755859148063|-57.148174881447|-57.653528239449|-57.695588034745|-57.981207444001|-58.979120018006|-58.98353089117|-58.98353089117|-58.98353089117|-58.98353089117|-58.98353089117|-59.559506774242|-59.559506774242|-59.559506774242|-59.559506774242|-60.136117270325|-60.136117270325|-60.309577203166|-60.64119553607|-60.898551994355|-61.640056457555|-62.372286097248|-62.415304881381|-62.415304881381|-62.415304881381|-62.415304881381|-62.415304881381|-62.415304881381|-62.415304881381|-62.690496057697|-62.690496057697|-63.138269511795|-63.138269511795|-63.795297931671|-64.794776624044|60.805973746265|60.805973746265|60.805973746265|60.805973746265|60.805973746265|60.805973746265|60.805973746265|60.805973746265|60.805973746265|60.805973746265|60.805973746265||60.805973746265|60.805973746265|60.276083762872|||59.846296142477|59.846296142477|59.846296142477|59.846296142477|59.846296142477|59.846296142477
05314|304|/equities/aegon|STOXX600/EAFAVALUE||-6.1839709021627|-6.1839709021627|-6.1839709021627|-6.2209674228097|-6.2299472910748|-6.2299472910748|-6.2299472910748|-6.281428667439|5.938517839092|5.938517839092|5.938517839092|5.938517839092|5.938517839092|5.938517839092|5.938517839092|5.938517839092|5.938517839092|5.7969087300234|5.7018921677935|5.7018921677935|5.7018921677935|5.7018921677935|5.7018921677935|5.7018921677935|5.7018921677935|5.7018921677935|5.7018921677935|5.6996582155612|5.668731199943|5.633161802894|5.633161802894|5.6037353893189|5.5094141572675|5.5094141572675|5.488619986673|5.488619986673|5.488619986673|5.488619986673|5.488619986673|5.488619986673|5.488619986673|5.488619986673|5.488619986673|5.488619986673|5.488619986673|5.488619986673|5.4609112115919|5.4342112772038|5.4342112772038|5.3182112307669|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.6486520888385|-5.7921690015856|-5.8222948257167|-5.8222948257167|-5.8222948257167|-5.8222948257167|-5.8222948257167|-5.8412165580015|-5.8481293185795|-5.9165881722332|5.5441242755385|5.5420423276302|5.5420423276302|5.463935773359|5.3835955646151|-5.6950440172966|-5.6950440172966|-5.6950440172966|-5.6950440172966|-5.6950440172966|-5.6950440172966|-5.6950440172966|-5.6950440172966|-5.9386044348407|5.7606858484627|5.7606858484627|5.6979841648077|5.6758711800018|5.6758577959545|5.6758577959545|5.6758577959545|5.6758577959545|5.6758577959545|5.6758577959545|5.6758577959545|5.6758577959545|5.6758577959545|5.6758577959545|5.6758577959545|5.6758577959545|5.6473866760278|5.6473866760278|5.6473866760278|5.6473866760278|5.6473866760278|5.6473866760278|5.6473866760278|5.6473866760278|5.6473866760278|5.6473866760278|5.6473866760278|5.6473866760278|5.6300824909476|-5.9647363944242|-5.9647363944242|-5.9647363944242|-5.9647363944242|-5.9647363944242|-5.9647363944242|-6.1344984709576|-6.1344984709576|-6.1344984709576|-6.1460930958193|-6.1460930958193|-6.1460930958193|-6.1460930958193|-6.1604365656554|-6.2200822297657|-6.2200822297657|-6.2662022846634|-6.3112247804463|-6.3949163334966|6.0683257583217|6.0683257583217|6.0683257583217|6.0683257583217|6.0683257583217|6.0683257583217|6.026361677761|6.0025129822836|5.9382368489488|5.8987490802616|5.8987490802616|5.8300544586016|5.7611227849647|5.7611227849647|5.7611227849647|5.6650252716988|5.5936948080029|5.5796608151292||5.5614009368525|5.5484451439762|-5.8203024692475|-5.8203024692475|-5.8203024692475|-5.8203024692475|-5.8203024692475|-5.8203024692475|-5.9030212207995|-5.9030212207995|-5.9030212207995|-5.9513841024105|-5.9513841024105|5.5845635129341|5.5845635129341|5.5845635129341|5.5436274326889|5.5436274326889|5.5436274326889|5.463141763326|5.4338242346672|||5.4189157811169|5.3930175400844|5.3649085204988|5.2843429160548|5.2580475887141|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.4950478374159|-5.5590192652551|-5.5590192652551|-5.5590192652551|-5.5590192652551|-5.5590192652551|-5.5590192652551|-5.5590192652551|-5.5590192652551|-5.5590192652551|-5.5617990865539|-5.5719616989823|-5.5719616989823|-5.5816239626907|-5.587968401853|-5.587968401853|-5.587968401853|-5.6082291569155|-5.6082291569155|-5.6082291569155|-5.6082291569155|-5.6082291569155|-5.6409211121049|5.3647292286846|5.3647292286846|5.3647292286846|5.3647292286846|5.3647292286846|5.3572544952998|5.3233938902362|5.2885487840953|5.2254989728202|5.1998876051626|5.174959875002|5.174959875002|5.142844439496|5.1154055265058|5.1154055265058|5.1154055265058|5.1154055265058|5.1154055265058|5.1154055265058|5.1154055265058|5.1154055265058|5.1154055265058||5.0965406227653|5.0965406227653|5.0965406227653|||5.0965406227653|5.0965406227653|5.0965406227653|5.0965406227653|5.0965406227653|5.0965406227653
05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE||-205.61716219655|-205.61716219655|-205.61716219655|-205.61716219655|-205.61716219655|-205.61716219655|-205.61716219655|-205.61716219655|-205.61716219655|-205.7803975303|-205.7803975303|-205.7803975303|-205.7803975303|-208.43376638702|-209.35342235687|-209.35342235687|-210.03814600708|198.12978379457|198.12978379457|198.12978379457|198.12978379457|198.12978379457|198.12978379457|198.12978379457|197.6108722392|197.38993973897|197.38993973897|197.38993973897|197.38993973897|197.38993973897|197.38993973897|197.38993973897|197.38993973897|195.55548588618|194.13454992831|194.13454992831|194.13454992831|194.13454992831|192.03216348621|192.03216348621|192.03216348621|192.03216348621|192.03216348621|192.03216348621|192.03216348621|192.03216348621|191.63266211474|191.63266211474|191.63266211474|191.0474047233|189.63045104889|189.37828555536|188.0480909925|186.31454198684|184.13282561661|183.31981251374|182.52756725566|179.73618651779|178.67353599769|177.38726984905|176.38057869179|176.38057869179|176.38057869179|176.38057869179|176.38057869179|175.40620092002|173.70132587848|172.55147964091|170.98392702732|170.98392702732|170.14880441729|-177.34604526171|-177.34604526171|-177.34604526171|-177.34604526171|-177.34604526171|-177.34604526171|-177.34604526171|-177.34604526171|-177.34604526171|-177.34604526171|-177.34604526171|-177.34604526171|-177.34604526171|-177.34604526171|-181.59004503499|-183.63338794984|-188.17599084949|-192.11229357219|-192.11229357219|-192.11229357219|-192.11229357219|-194.28033399026|-194.52259094892|-195.53621114822|186.39764515453|186.39764515453|186.39764515453|186.39764515453|186.39764515453|184.96404728948|183.643391133|183.0052270997|183.0052270997|183.0052270997|183.0052270997|183.0052270997|181.14908081193|181.14908081193|181.14908081193|179.7599184241|179.7599184241|179.7599184241|178.75114240937|178.75114240937|177.77348953146|176.64257181302|176.64257181302|176.0934052676|176.0934052676|176.0934052676|176.0934052676|175.8949047291|175.8949047291|175.8949047291|175.8949047291|174.23878099783|173.01684720962|173.01684720962|173.01684720962|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418||-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-181.76970920418|-182.22745026322|-182.32154734106|-182.32154734106|-182.32154734106|-183.82394962809|-185.16474204031|-185.16474204031|172.80400589955|172.80400589955|172.80400589955|172.80400589955|172.80400589955|172.80400589955|172.80400589955|||172.80400589955|172.80400589955|171.86493969029|171.86493969029|171.86493969029|171.86493969029|171.86493969029|171.86493969029|171.86493969029|171.86493969029|171.86493969029|171.86493969029|170.79438506305|169.96041903164|168.83112750485|168.83112750485|168.83112750485|168.83112750485|168.83112750485|168.83112750485|168.83112750485|168.83112750485|168.83112750485|168.83112750485|166.96513997664|165.09460387351|164.74400345619|162.01556414295|161.21041338805|161.21041338805|161.21041338805|161.21041338805|161.21041338805|161.21041338805|161.21041338805|161.21041338805|161.21041338805|161.21041338805|-170.94165261728|-170.94165261728|-170.94165261728|-170.94165261728|-170.94165261728|-170.94165261728|-170.94165261728|-170.94165261728|-171.5907210613|-172.06990705189|161.402759598|161.402759598|161.402759598|161.402759598|161.402759598|161.402759598|160.15306605045|158.8059452012|158.8059452012|158.8059452012|158.8059452012|158.8059452012|158.8059452012|158.8059452012|158.8059452012||158.51845013099|158.51845013099|157.6760601092|||157.33193211849|157.33193211849|157.33193211849|157.33193211849|157.33193211849|157.33193211849
05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP||-161.45951093084|-161.81358899459|-161.81358899459|-163.33732212236|-163.94399063907|-163.94399063907|-163.94399063907|-166.55443268708|-167.65492588603|-170.76659262538|-173.32954770061|-174.75258126782|-174.75258126782|-174.75258126782|-174.75258126782|-174.75258126782|-174.75258126782|-174.75258126782|-174.75258126782|-176.80286519314|-177.25874537655|-177.32082599212|-179.02869673359|-179.82592439864|-179.82592439864|-179.82592439864|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-189.3274835071|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-190.56622917103|-199.45691926664|-204.53582658092|-204.53582658092|-204.53582658092|-204.66758525945|-205.43625434083|-205.43625434083|192.40520200737|192.40520200737|192.40520200737|192.40520200737|192.40520200737|192.40520200737|192.40520200737|192.40520200737|190.99466567578|185.03851673937|184.22533789799|184.22533789799|183.12259579947|182.89177344961|181.51862868913|179.93737368725|179.64305853135|179.64305853135|178.72479893499|178.72479893499|178.72479893499|178.72479893499|178.72479893499||178.72479893499|178.72479893499|178.72479893499|178.72479893499|178.72479893499|178.72479893499|178.72479893499|178.72479893499|178.72479893499|178.72479893499||178.72479893499|178.72479893499|178.72479893499|178.72479893499|178.72479893499|178.72479893499|178.72479893499|178.71644461744|177.53173141477|177.53173141477|177.53173141477|177.53173141477|177.53173141477|176.27250313462|176.27250313462|174.74167404904|172.42408753252|172.00453102165|171.41615626076||166.52350136151|164.55388955397|163.18765522951|161.30327499052|161.30327499052||159.1312298092|-173.23909099514|-173.23909099514|-173.23909099514|-173.23909099514|-173.23909099514|-173.23909099514|-173.23909099514|-174.78788532609|-176.43689271395|-176.43689271395|-177.93473860976|-177.93473860976|-177.93473860976|-177.93473860976|-177.93473860976|167.65380573653|167.65380573653|167.65380573653|167.65380573653|167.65380573653|||167.65380573653|167.65380573653|167.65380573653|167.65380573653|167.65380573653|167.65380573653|160.50178581728|160.50178581728|160.50178581728|159.75753420209|158.82843171048|158.82843171048|157.0593685672|156.16041104499|156.1560049819|156.11779094262|155.93088018147|155.57875677444|155.33750583174|154.59722954964|152.0373302651|152.0373302651|151.34899857911|151.34899857911|151.34899857911|151.34899857911|151.34899857911|151.34899857911|151.34899857911|151.34899857911|151.34899857911|151.34899857911|151.34899857911|151.34899857911|151.34899857911|151.34899857911|150.88777789443|147.65775180562|147.65775180562|145.39194102534|133.31781932758|133.31781932758|132.85966128978|132.85966128978|131.47739600774|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114||131.04797071114|131.04797071114|130.49710419113|||130.49710419113|130.49710419113|130.49710419113|130.49710419113|130.49710419113|130.49710419113
05317|13129|/equities/ageas|STOXX600/EAFAVALUE||-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|-49.14831204612|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.6527722946|47.538634577414|47.471277814614|47.471277814614|47.299197309003|47.066887026348|47.054317400762|46.752218396669|46.752218396669|46.752218396669|46.490888254804|46.490888254804|46.490888254804|46.43457976901|46.43457976901|46.43457976901|46.219534254996|45.952635783933|45.952635783933|45.952635783933|45.952635783933|45.952635783933|45.884362350009|45.884362350009|45.219293526038|44.867201429424|44.867201429424|44.867201429424|44.867201429424|44.867201429424|44.867201429424|44.867201429424|44.675435344155|44.675435344155|44.651593411162|44.378099102316|44.378099102316|44.378099102316|42.9434418618|42.872713400182|42.870792734686|42.343103369147|42.137892784973|42.098771905789|41.920855892907|41.492062026936|40.880069766528|-42.982662882375|-42.982662882375|-42.982662882375|-42.982662882375|-42.982662882375|-42.982662882375|-42.982662882375|-42.982662882375|-44.522825055701|-44.522825055701|-44.522825055701|-44.522825055701|-44.522825055701|-44.522825055701|-44.522825055701|-44.522825055701|-44.522825055701|-44.522825055701|-44.522825055701|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.523973125341|-44.526637653645|-44.596863100325|-44.596863100325|-44.596863100325|-44.596863100325|-44.596863100325|-44.596863100325|-44.596863100325|-44.596863100325|-44.807624522618|-45.50514188494|-45.880158167037|-45.997106940845|-45.997106940845|-46.265675446832|-46.639638156189|-46.882932471449|-48.335481854738|-48.453433897835|-48.453433897835|-48.839053640079|46.403143341513|46.403143341513|46.403143341513|45.811270642249|45.764746692411|45.585273136288|45.576969320675|45.451075429277|44.768975013446|44.369971321635|44.225299603072|44.225299603072|44.225299603072|43.969220645259|43.399134643685|42.859037195986|42.408931930138|42.187989934154|42.187989934154|42.187989934154||42.187989934154|42.187989934154|42.187989934154|42.187989934154|42.187989934154|42.187989934154|41.862212216267|41.719073966446|41.719073966446|41.719073966446|41.719073966446|41.719073966446|41.377349020342|41.377349020342|41.377349020342|41.377349020342|41.377349020342|41.377349020342|41.377349020342|41.241499716816|41.087221153111|||40.985246030855|40.429161646154|39.880178453951|39.460752489864|38.877780328929|38.877780328929|38.416424418754|-40.464633629384|-40.464633629384|-40.464633629384|-40.464633629384|-40.464633629384|-40.464633629384|-40.464633629384|-40.464633629384|-40.464633629384|-40.464633629384|-40.464633629384|-40.800512014742|-40.800512014742|-40.800512014742|-40.800512014742|38.643982859311|38.643982859311|38.643982859311|38.643982859311|-39.668401906668|-39.668401906668|-39.668401906668|-39.668401906668|-39.668401906668|-39.668401906668|-39.668401906668|-39.668401906668|-39.668401906668|-39.681557334991|-39.868399370083|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954||38.810451404954|38.810451404954|38.810451404954|||38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954
05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE||31.460291312305|31.460291312305|31.350880541369|31.339482147954|31.339482147954|31.152150755081|31.152150755081|31.152150755081|31.152150755081|31.152150755081|31.022681933373|31.022681933373|31.022681933373|31.022681933373|31.022681933373|30.695758322577|30.646739405001|30.646739405001|-31.340744075187|-31.340744075187|-31.340744075187|-31.340744075187|-31.420878447363|-31.420878447363|-31.420878447363|-31.420878447363|-31.420878447363|-31.420878447363|-31.420878447363|-31.420878447363|-31.420878447363|-31.420878447363|-31.420878447363|-31.420878447363|-31.495419755323|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.380263482263|30.186403127435|29.928781345953|29.835313085571|29.625348572218|29.404830937345|29.108146036951|29.065648617084|29.065648617084|29.065648617084|29.065648617084|29.065648617084|29.065648617084|29.065648617084|29.065648617084|29.065648617084|29.065648617084|29.065648617084|29.065648617084|28.896831792521|28.622534537706|28.622534537706|28.622534537706|28.622534537706|28.622534537706|28.622534537706|28.622534537706|28.622534537706|28.622534537706|28.622534537706|28.622534537706|28.538371483919|28.434301924305|28.301446781773|28.032738045503|28.032738045503|28.032738045503|28.032738045503|28.032738045503|27.536375606115|-28.734396540788|-28.734396540788|-28.734396540788|-28.734396540788|-28.734396540788|-28.734396540788|-28.734396540788|-28.734396540788|-28.759330841863|-28.943145218783|-29.08238362305|-29.084469686982|-29.084469686982|-29.084469686982|-29.084469686982|-29.084469686982|-29.084469686982|-29.084469686982|-29.084469686982|-29.085160729736|-29.085160729736|-29.085160729736|-29.085160729736|-29.085160729736|-29.639581100256|-29.639581100256|-29.700625751614|-29.700625751614|-29.700625751614|-29.892361903852|28.636794977439|28.636794977439|28.636794977439|28.636794977439|28.636794977439|28.636794977439|28.636794977439|28.636794977439|28.636794977439|28.636794977439|28.636794977439|28.636794977439|28.460327604361|28.15003303018|28.15003303018|27.28133708737|27.28133708737|27.28133708737|27.28133708737||27.28133708737|27.062041513365|-28.019565327863|-28.019565327863|-28.019565327863|-28.019565327863|-28.019565327863|-28.019565327863|-28.019565327863|-28.019565327863|-28.019565327863|-28.019565327863|-28.019565327863|26.939077703654|26.939077703654|26.939077703654|26.939077703654|26.939077703654|26.939077703654|26.767827059415|26.767827059415|||26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.767827059415|26.656733007444|26.656733007444|26.656733007444|26.656733007444|26.656733007444|26.656733007444|26.656733007444|26.323589577017|26.323589577017|26.323589577017|26.323589577017|26.196468664464|26.196468664464|25.955242502752|25.569849357769|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.943228358635|-26.963587569537|-27.19093036579|26.028220763246|26.028220763246|26.028220763246|26.028220763246|26.028220763246|26.028220763246|26.028220763246|26.028220763246|26.028220763246|26.028220763246|25.970244953411|-27.000284427751||-27.000284427751|-27.088406014282|-27.088406014282|||-27.272610508922|-27.272610508922|-27.272610508922|-27.272610508922|-27.272610508922|-27.392900188237
05319|50563|/equities/allied-irish-b|STOXX600||5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0225272523729|5.0118546058328|5.0118546058328|4.979197988483|4.979197988483|4.979197988483|4.979197988483|4.979197988483|4.979197988483|4.979197988483|4.9116086800592|4.8756765612515|-5.1704670121355|-5.1704670121355|-5.1704670121355|-5.1704670121355|-5.1956014223652|-5.1956014223652|-5.2425571092585|-5.2494708604091|-5.2494708604091|-5.2494708604091|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.2752317403311|-5.3700353011549|-5.4583169205388|-5.5916562079464|5.1807234871879|5.1807234871879|5.1807234871879|5.1807234871879|5.1807234871879|5.1807234871879|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.1264601944568|5.0677333141568|5.0162288407117|5.0162288407117|5.0162288407117|5.0162288407117|4.9421988835632|4.8977206935153|-5.2674789066357|-5.2674789066357|-5.2674789066357|-5.2674789066357|-5.2674789066357|-5.2674789066357|-5.2674789066357|-5.2674789066357|-5.2674789066357|-5.2674789066357|-5.2674789066357|-5.2674789066357|-5.2674789066357|-5.4674210145786|5.0551452725667|5.0551452725667|5.0551452725667|5.0551452725667|5.0551452725667|5.0551452725667|5.0551452725667|5.0551452725667|5.0551452725667|4.9493283264657|4.9445313339786|4.9005901422055|4.8339891528588|4.7902663783583|4.7902663783583|4.7902663783583|4.7783515272707|4.7182816834273|4.7182816834273|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.1623850398136|-5.2433154605668|4.8654138381173|4.8654138381173|4.8654138381173|4.8654138381173|4.8654138381173|4.8654138381173|4.8654138381173|4.8654138381173|4.8465706567952|4.8127505147258|4.8127505147258|4.8127505147258|4.8127505147258|4.804537798127|4.804537798127|4.8030974347949|4.7265341046772|4.7265341046772|4.7265341046772|4.7265341046772|4.7265341046772|4.7265341046772|4.7265341046772|4.7265341046772|4.7265341046772|4.7265341046772|4.6970153577467||4.6970153577467|4.6970153577467||4.6970153577467|4.6970153577467|4.6970153577467|4.6970153577467|4.6970153577467|4.6970153577467|4.666774613225|4.666774613225|4.666774613225|4.666774613225|4.666774613225|4.666774613225|4.666774613225|4.666774613225|4.666774613225|4.666774613225|4.666774613225|4.5799161400657|4.5730178848749|4.4724640598833|4.4172691958668|||4.4172691958668|4.4172691958668|4.4172691958668|4.4172691958668|4.4172691958668|4.4172691958668|4.4172691958668|4.4172691958668|4.344410275698|4.258011631701|4.2424572888719|4.2337303364395|4.1970339576535|4.1533616821832|4.1533616821832|4.1533616821832|4.1533616821832|4.0513959137888|4.0513959137888|4.0513959137888|4.0513959137888|4.0513959137888|4.0513959137888|4.0513959137888|4.0513959137888|3.9822177057235|3.8746864138674|3.8606513935803|3.8601373897132|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1219208387299|-4.1232455337228|-4.1560504926776|-4.2409450095599|3.9231341086699|3.9231341086699|3.9231341086699|3.8528161007909|3.7582398077678|-4.0267689447085|-4.0267689447085||-4.0267689447085|-4.0267689447085|-4.0267689447085|||-4.0267689447085|-4.0267689447085|-4.0267689447085|-4.0267689447085|-4.0267689447085|-4.0267689447085
05320|40260|/equities/det-norske-oljeselskap|STOXX600||-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-234.4719074118|-237.60768083597|-241.05852968455|-242.47058786022|-242.6364974349|-242.6364974349|-242.6364974349|-242.6364974349|-242.6364974349|-242.6364974349|-242.6364974349|-242.6364974349|-242.85166669877|-246.11895781824|-246.11895781824|-246.11895781824|229.41130323958|229.41130323958|229.41130323958|229.41130323958|229.41130323958|229.41130323958|229.41130323958|229.41130323958|229.41130323958|229.41130323958|229.41130323958|229.41130323958|228.12366517994|222.49296266738|221.13107217355|-236.98097371648|-236.98097371648|-236.98097371648|-236.98097371648|-240.81753981906|-240.81753981906|-240.81753981906|-240.81753981906|-240.81753981906|-240.81753981906|-242.12503712263|-243.09449569479|-243.33511643176|-243.33511643176|-243.33511643176|-245.11123217217|-245.29581216829|-250.08423269079|-254.16026091891|-256.69473452389|-262.93858713375|249.56043314077|249.56043314077|249.56043314077|249.56043314077|249.56043314077|247.0633012748|247.0633012748|247.0633012748|247.0633012748|247.0633012748|247.0633012748|247.0633012748|-261.76443111922|-261.76443111922|-261.76443111922|-261.76443111922|-261.76443111922|-261.76443111922|-261.76443111922|-261.76443111922|-261.76443111922|-270.33983848185|-270.33983848185|-270.33983848185|-270.33983848185|-273.03694012063|-273.03694012063|-273.03694012063|-273.43537358222|-273.43537358222|-273.43537358222|-273.43537358222|-273.43537358222|-273.43537358222|-273.73944728997|-273.73944728997|-273.73944728997|-273.73944728997|-274.85493329528|-277.40548550821|-281.59496728288|265.91523591155|265.91523591155|265.91523591155|265.91523591155|262.5002611067|259.53917799019|257.07688172684|-269.9231143238|-269.9231143238|-269.9231143238|-269.9231143238|-269.9231143238|-269.9231143238|-269.9231143238|-269.9231143238|-271.16456977546|-273.12256794569|-273.12256794569|-273.12256794569|-273.12256794569|-273.12256794569|-273.80841934016|-275.25936838577|-276.67436977569|-276.67436977569|-276.67436977569|-276.67436977569|-276.67436977569|-276.67436977569|-276.67436977569|-276.67436977569|-278.42707651129|-278.83566091315|-281.57295012757|||-285.51993916084|-285.53685601663|-285.53685601663|-285.53685601663|-285.53685601663||-285.53685601663|-285.53685601663|-285.53685601663|-285.53685601663|-285.87427598582||-294.99920401691|-295.38237996691|-295.38237996691|-295.38237996691|-295.38237996691|-295.38237996691|-297.98597129841|-299.37156743203|-299.37156743203|285.96566377268|285.96566377268|285.96566377268|285.96566377268|283.11183744654|277.67982277588|275.89426448297|273.63982922883|273.63982922883|271.32202230395|270.60225175157|266.52472891559||||261.15708535676|261.15708535676|260.57932592197|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-272.85806748435|-273.70379103158|-273.70379103158|-273.70379103158|-274.50976645653|-275.18984164948|-275.18984164948|-276.6676332413|-276.6676332413|-276.6676332413|-276.6676332413|-280.44182352874|-281.72691365169|-281.72691365169|-281.72691365169|-281.72691365169|-287.13546775101|-287.61415410039|-287.61415410039|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-291.9957211341|-293.08416036385|-293.37682823359|-298.59647818869|-301.16276032467|-303.98180814461|-303.98180814461|-306.96866825638|-310.45962257979|-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081||-312.44314840081|-312.44314840081|-312.44314840081|||-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081
05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH||-58.095173410546|-58.394287220209|-58.394287220209|-58.831430558329|-58.940275167576|-58.940275167576|-58.940275167576|-59.531859095847|-59.531859095847|-59.531859095847|-59.685383270743|-59.685383270743|-59.982647417389|-61.690718225199|-61.990841372716|-61.990841372716|-61.990841372716|-61.990841372716|-61.990841372716|-62.435900071013|-62.435900071013|-62.435900071013|-62.640997942672|-63.389135688894|-63.389135688894|-63.63126324984|-64.532514247327|60.262517655134|60.262517655134|60.262517655134|60.009466714594|59.860590384762|59.860590384762|59.860590384762|59.860590384762|59.799543829274|59.636990411899|59.636990411899|59.636990411899|59.636990411899|59.636990411899|59.636990411899|59.636990411899|59.636990411899|59.636990411899|59.636990411899|57.299990397716|56.479957254059|56.479957254059|56.479957254059|56.479957254059|56.479957254059|55.612193789663|55.612193789663|55.612193789663|55.612193789663|55.612193789663|55.612193789663|55.612193789663|55.612193789663|55.612193789663|55.612193789663|55.612193789663|55.612193789663|55.139989635314|55.139989635314|54.53332452969|54.284805617909|54.242006233644|-56.47335311002|-56.47335311002|-56.47335311002|-56.47335311002|-56.47335311002|-56.47335311002|-56.47335311002|-56.47335311002|-56.47335311002|-56.763725609983|-57.017475493976|-57.058115763218|-57.058115763218|-57.87162514031|-57.87162514031|-57.871803498931|-59.161674366334|-59.161674366334|-59.161674366334|-59.161674366334|-59.161674366334|-59.161674366334|-59.161674366334|-59.161674366334|-59.161674366334|-59.161674366334|-59.161674366334|-59.161674366334|-59.161674366334|-59.161674366334|-59.161674366334|-59.161674366334|-59.161674366334|-59.161674366334|-59.226242765239|-59.226242765239|-59.226242765239|-59.226242765239|-59.226242765239|-59.226242765239|-59.474716540234|-60.119683552734|-60.488538213298|-60.735042196429|-60.98437307636|-60.98437307636|-61.433748862921|-61.618731455673|-61.618731455673|-61.618731455673|-61.618731455673|-62.177480861731|-63.453867988661|-63.574296824221|-64.073662722645|-64.659624060588|-65.351805113639|-65.837561500167|-66.117290801577|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374|-66.227964489374||-66.482184825908|-66.59242612628|-67.425341450479|-67.425341450479|-68.001488618615|-69.071793347146|-69.071793347146|-69.071793347146|-69.071793347146|-69.071793347146|-69.071793347146|-69.747549248565|-69.879500707905|-69.964999447179|66.163317566698|66.163317566698|66.163317566698|66.163317566698|66.163317566698|66.163317566698|66.163317566698|||66.163317566698|65.969240062308|65.121049680033|-68.555218071387|-68.555218071387|-68.555218071387|-68.555218071387|-68.555218071387|-68.555218071387|-68.619129969726|-68.93792176473|-68.978805809416|-69.397559992912|-69.569510848922|-69.829521753663|-69.829521753663|-69.906134078099|-70.245702581487|-70.878558508646|-70.884548941302|-70.884548941302|-70.884548941302|-70.884548941302|-71.07505415882|-71.46578833731|-71.46578833731|-71.46578833731|-71.46578833731|-71.46578833731|-71.46578833731|-71.46578833731|-71.46578833731|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-72.065457645704|-72.601624506105|-73.182716020942|-73.182716020942|-73.182716020942|-73.182716020942|-73.530633142701|-73.530633142701|-73.921812246366|-74.865348601919|-75.953721550418|72.40972753401||72.40972753401|72.179696039308|71.777652262598|||71.777652262598|71.708334862634|71.708334862634|71.386354015911|71.386354015911|71.386354015911
05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH||-490.38268978275|-490.38268978275|-490.38268978275|-490.38268978275|-490.38268978275|-490.38268978275|-490.38268978275|-490.38268978275|-490.38268978275|-490.38268978275|-490.666172328|-490.666172328|-490.666172328|-496.33463659817|-496.52154541346|-496.52154541346|-496.52154541346|-496.52154541346|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|468.00839194951|458.47394109284|458.47394109284|451.49253399622|451.49253399622|450.00836195163|443.56401643847|443.56401643847|437.52113480142|435.65127208025|-461.02016949523|-461.02016949523|-461.02016949523|-461.02016949523|-461.02016949523|-462.3279813646|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-463.6298382213|-475.9820862083|-475.9820862083|-475.9820862083|-475.9820862083|-475.9820862083|-475.9820862083|-475.9820862083|-475.9820862083|-475.9820862083|-475.9820862083|-475.9820862083|-475.9820862083|-475.9820862083|-475.9820862083|-475.9820862083|-475.9820862083|-475.9820862083|-475.9820862083|-482.54676991352|-486.38531685812|-489.05490764967|-489.05490764967|-489.05490764967|-489.05490764967|-489.05490764967|-489.05490764967|-489.05490764967|-489.05490764967|-489.05490764967|-489.05490764967||-489.05490764967|-490.24432759143|-491.8096803836|-491.8096803836|-497.98853240322|468.99286620605|468.99286620605|468.99286620605|468.99286620605|468.99286620605||468.99286620605|468.99286620605|468.99286620605|468.99286620605|468.99286620605|468.99286620605|468.99286620605|468.99286620605|468.99286620605|468.99286620605|468.36985405273|466.62206616211|462.69716039029|462.69716039029|462.69716039029|462.69716039029|459.35793564416|457.75326318318|455.56474738181||450.92749336097|446.65277955635|441.83642512012|438.99193094192|438.99193094192||438.99193094192|438.99193094192|431.72993445858|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|||416.58525317926|416.58525317926|416.58525317926|416.58525317926|416.58525317926|412.51695509772|405.58551142857|400.75802418241|400.75802418241|399.42558751116|395.58398442809|393.7044254469|390.06602352715|384.25669552062|380.89076567992|376.64269171587|376.64269171587|376.64269171587|376.64269171587|371.31410461919|369.74345669765|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-389.03042732552|-393.29492501501|-396.76533029408|-396.76533029408|-400.34363037534|-400.34363037534|-400.34363037534|-400.34363037534|-400.34363037534|-405.55957472531|-408.29953662784|389.22388780712||389.22388780712|389.22388780712|386.44319002495|||384.91258525095|384.91258525095|382.64731491099|380.76368594711|378.16520050438|377.60022956433
05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH||-31.612408828434|-31.878786510557|-32.070406377722|-32.070406377722|-32.070406377722|-32.070406377722|-32.070406377722|-32.070406377722|-32.353785872911|-32.925595469446|-34.237326934571|-35.623975465292|-36.567530028422|-36.567530028422||-36.567530028422|-36.567530028422|-36.567530028422|-36.567530028422|-36.567530028422||-36.567530028422|-36.567530028422|-36.567530028422|-36.567530028422|-36.567530028422|-36.567530028422|-36.567530028422|-36.605188862409|-36.605188862409|-36.605188862409|-36.605188862409|-36.605188862409|-36.605188862409|-36.605188862409|-36.605188862409|-36.605188862409|-36.605188862409|-36.605188862409|-36.915487836827|-37.066099563163|-37.168442000859|-37.711878924362|-38.099867243228|-38.273185936011|-39.027706799018|-39.066678984006|-39.066678984006|-39.066678984006|-39.066678984006|-39.066678984006|-39.558810109385|36.077988233292|35.774155499896|-38.596808422023|-38.596808422023|-38.596808422023|-38.596808422023|-38.596808422023|-38.596808422023|-39.539234148589|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846|36.307569368846||35.178132437077|-37.509457625631|-37.509457625631|-37.509457625631|-37.509457625631|-37.509457625631|-37.509457625631|-37.509457625631|-37.73245603956|-37.73245603956|-37.73245603956|-37.73245603956|-37.73245603956|-37.73245603956|-37.73245603956|-37.781895769053|-37.819051040999|-37.938639148099|-37.938639148099|-37.938639148099|-38.164042031348|-38.535908999473|-38.535908999473|-38.535908999473|-38.535908999473|-38.535908999473|-38.535908999473|-38.535908999473|-38.937677293387|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589|36.238876939589||36.238876939589|36.238876939589|36.007009701442|36.007009701442|35.533622746678|35.489666364224|35.489666364224|35.489666364224|35.489666364224|35.435741210018|34.776101191877|34.758674578459|34.758674578459|34.267694001497|33.301604488493|32.894265031374|32.894265031374|32.507516277672||31.170296550725||31.043662681551|30.676569663123|30.248380331459|30.248380331459|30.248380331459|30.248380331459|30.054590494834|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|||-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.177390973657|-33.377704087708|-33.377704087708|30.74390302701|30.74390302701|30.74390302701|30.74390302701|30.74390302701|30.315726662159|30.299140082996|29.641710796366|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.569469020907|-32.810799649627|-33.465332193806|-33.803425015823|30.945727044315||30.945727044315|30.945727044315|30.583862602678|||30.511803731911|30.511803731911|30.511803731911|30.511803731911|30.363615542273|30.363615542273
05324|958272|/equities/altice-nv|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE||65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.527994488266|65.424438845877|64.894250030581|64.894250030581|64.818052842952|64.715372883657|64.715372883657|64.177082100819|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|64.066526357242|63.62058633335|62.749538776694|62.722297309009|62.722297309009|62.722297309009|62.722297309009|62.24255246384|61.352837554427|60.439820598465|59.992020632274|59.758911160901|59.46050908766|59.46050908766|58.953899359281|58.233092679803|58.233092679803|58.233092679803|58.233092679803|58.233092679803|58.233092679803|57.799126978058|57.799126978058|57.633474106411|57.111638964128|-59.903844766561|-59.903844766561|-59.903844766561|-59.903844766561|-59.903844766561|-59.903844766561|-59.903844766561|-59.903844766561|-59.903844766561|-59.903844766561|-59.903844766561|-59.903844766561|-59.903844766561|-59.903844766561|-59.903844766561|-61.555381912593|-63.128202379417|-63.25237747814|-63.25237747814|-63.25237747814|-63.25237747814|-63.25237747814|-63.951392769673|-63.951392769673|-63.951392769673|-64.197103102846|-65.069002345583|-65.258953694734|-65.258953694734|-65.258953694734|-65.258953694734|-65.258953694734|-65.258953694734|-65.258953694734|-65.258953694734|-65.258953694734|-65.258953694734|-65.258953694734|-65.258953694734|-65.933647213935|-65.933647213935|-66.917385377883|-67.693801926891|-67.693801926891|-67.693801926891|-67.693801926891|-67.693801926891|-67.693801926891|-67.693801926891|-68.39422612645|63.939975049208|63.939975049208|63.939975049208|63.939975049208|63.939975049208|63.939975049208|63.939975049208|63.07552854453|62.994815347534|62.994815347534|62.994815347534|62.994815347534|62.994815347534|62.994815347534|62.994815347534|62.994815347534|62.994815347534|62.994815347534|62.994815347534|62.563126349826|62.349026971812|61.823361826997|60.729293665468|60.35365871277|59.202954650881|58.573282004464|57.856979106387|57.232201389163|57.111744390457|57.111744390457|57.111744390457|57.111744390457||56.399189496885|56.399189496885|56.326875396184|55.82986311958|55.826511754435|-59.379067115012|-59.379067115012|-59.379067115012|-59.379067115012|-59.379067115012|-59.379067115012|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|||-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-60.185080020712|-62.816393355143|-62.816393355143|-63.358213296215|-64.091348081474|-64.592053513657|-64.592053513657|-64.592053513657|-64.592053513657|-64.75672775389|-65.55991175294|-65.55991175294|-66.11712530706|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265||62.842540727265|62.842540727265|62.842540727265|||62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265
05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH||-121.39368244395|-123.26781770017|-123.26781770017|-123.55591203136|-124.28037056078|-124.28037056078|-124.28037056078|-126.83652055649|-127.64613234101|-129.34465987169|-129.34465987169|-129.34465987169|-129.34465987169|-129.34465987169|-129.34465987169|-129.34465987169|-129.34465987169|-129.34465987169|-129.34465987169|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.38566667046|-134.51740859842|-136.64712337758|-139.14402987456|-140.23502759907|-140.27131594334|-140.27131594334|-140.27131594334|-140.27131594334|-140.27131594334|-140.96119843778|-140.96119843778|-142.90355209113|-142.90355209113|-142.90355209113|-142.90355209113|-142.90355209113|-142.90355209113|-142.90355209113|-142.90355209113|-142.90355209113|-142.90355209113|-143.92338502408|-144.93464935759|-144.93464935759|-144.93464935759|-146.02461802672|-146.5662408108|-147.90971896323|-153.98352409574|142.18334484913|142.18334484913|142.18334484913|142.18334484913|142.18334484913|142.18334484913|142.18334484913|142.18334484913|139.4676028448|137.10289035435|134.22821167438|131.07301127611|-141.78092267269|-141.78092267269|-141.78092267269|-141.78092267269|-141.78092267269|-141.78092267269|-141.78092267269|130.34115481384|130.34115481384|129.51509277426|129.51509277426|129.51509277426|129.51509277426|129.51509277426|129.51509277426|129.51509277426|129.51509277426|129.51509277426|129.51509277426|129.51509277426|129.51509277426|129.51509277426|129.51509277426|129.51509277426|129.51509277426|129.51509277426|129.51509277426|129.51509277426|129.24025717635|129.24025717635|129.24025717635|129.24025717635|129.24025717635|129.24025717635|129.24025717635|129.24025717635|129.24025717635|129.24025717635|129.24025717635|129.24025717635|129.24025717635|129.24025717635|129.24025717635|129.24025717635|128.24750848234|127.64166541034|126.82243553128|126.82243553128|125.1360394792||120.60670527664|119.84911833038|117.9406822018|117.73013801|117.73013801|117.73013801|117.73013801|117.73013801|117.73013801|117.73013801|117.73013801||117.73013801|117.73013801|114.22514851249|110.38567715708|110.38567715708|||109.65075154904|108.16750341658|-119.78175568498|-119.78175568498|-119.78175568498|-119.78175568498|-119.78175568498|-119.78175568498|-119.78175568498|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126|-119.88054855126||||-120.86888809874|-120.86888809874|-121.30432172036|-122.5964690868|-122.95860131483|-122.95860131483|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|115.68164733294|112.2490542028|111.19338974397|110.43709929167|108.67455485329|107.64672473255|106.96779958722|106.96779958722|106.96779958722|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|105.45633154694|105.01368203359|105.01368203359|104.48187367338|103.81040951299|102.22267952547|99.203118944734|99.203118944734|99.203118944734|99.203118944734|99.203118944734|99.203118944734|99.203118944734|99.203118944734||97.892357350024|96.81650384337|96.198896973998|||95.90155134562|95.112835676177|94.980927342291|92.777671454042|92.777671454042|92.777671454042
05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH||-24.94309547941|-24.94309547941|-24.94309547941|-24.94309547941|-25.195583825468|-25.195583825468|-25.195583825468|-25.542870739167|-25.547078268468|-25.67730844544|-25.969786305412|-26.223651403834|-26.27128028279|-27.174814558889|-27.174814558889|-27.174814558889|-27.510547007092|-27.510547007092|-27.510547007092|-27.510547007092|-27.510547007092|-27.510547007092|25.825229573208|25.825229573208|25.825229573208|25.825229573208|25.825229573208|25.825229573208|25.825229573208|25.825229573208|25.825229573208|25.590182696093|-27.551829504209|-27.551829504209|-27.551829504209|-27.551829504209|-27.551829504209|-27.551829504209|-27.551829504209|-27.551829504209|-27.551829504209|-27.747427485386|-27.747427485386|-27.747427485386|-28.202394820036|-28.202394820036|-28.202394820036|-28.202394820036|-28.202394820036|-28.202394820036|-28.522661368915|-28.9374011014|-29.054334955535|-29.198639154869|-29.198639154869|-29.198639154869|-29.198639154869|-29.198639154869|-29.198639154869|-29.774759495969|-29.774759495969|-29.774759495969|-30.16695426649|-30.344326557276|-30.344326557276|-30.373796049763|-30.373796049763|-30.373796049763|-30.373796049763|-30.373796049763|-30.373796049763|-30.373796049763|-30.373796049763|-30.373796049763|-30.373796049763|-30.373796049763||-30.373796049763|-30.373796049763|-30.373796049763|-30.398389094171|-30.398389094171|-30.608531866697|-30.608531866697|-30.608531866697|-30.608531866697|-30.608531866697|-30.608531866697|-30.608531866697|-31.268062474585|-31.268062474585|-31.566736621168|-31.733596186402|-32.082329384224|-32.148184065633|-32.148184065633|-32.234094571861|-32.234548621478|-32.606721512811|-32.974618193859|-32.974618193859|-32.974618193859|-32.974618193859|-33.140131682549|-33.417367637592|-34.78985265939|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.433616340762|32.031803361517|32.031803361517|32.031803361517|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.799820067758|31.797122869808|31.797122869808|31.636542984571|31.636542984571|31.636542984571|31.636542984571|30.906286612368|30.906286612368|30.699206872358|-33.534398243687|-33.534398243687|-33.534398243687||-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-33.534398243687|-34.328483096401|31.044785910858|31.044785910858|31.044785910858|31.044785910858|31.044785910858|31.044785910858|||31.044785910858|31.035960145096|31.035960145096|31.035960145096|31.035960145096|31.035960145096|31.035960145096|31.035960145096|31.035960145096|31.035960145096|31.035960145096|31.035960145096|30.497734011655|30.415658054829|30.415658054829|28.90698388241|-32.773016422766|-32.919462064657|30.685334404095|30.685334404095|30.685334404095|30.685334404095|30.685334404095|30.685334404095|30.685334404095|30.286480382398|29.784188485918|29.784188485918|29.784188485918|29.784188485918|-31.709900283141|-31.709900283141|-31.709900283141|-31.709900283141|-31.709900283141|-31.709900283141|-31.709900283141|-31.709900283141|-31.709900283141|-31.845444678513|-31.928852790231|-31.928852790231|-31.928852790231|-31.928852790231|-31.928852790231|-31.928852790231|-31.928852790231|-31.928852790231|-32.035066066989|-32.035066066989|-32.336780264809|30.113538182386|30.113538182386|30.113538182386|30.113538182386|29.658376707642|29.650412922966|29.650412922966|29.650412922966|29.650412922966|29.650412922966|29.650412922966|29.650412922966||29.650412922966|29.579062499227|29.579062499227|||29.579062499227|29.579062499227|29.509513896507|29.329460720002|29.263223299494|29.263223299494
05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP||-54.877432411628|-54.877432411628|-54.877432411628|-54.877432411628|-54.877432411628|-54.877432411628|-54.877432411628|-55.394369727723|-55.57708001838|-55.792004395218|-55.792004395218|-55.792004395218|-55.792004395218|-56.718892839983|-57.384879195508|-57.558199021348|-57.861888776365|-57.888212082721|-58.045235393155|-59.469704254587|-59.624671309215|-62.796857985106|-64.131478397276|-64.131478397276|-64.131478397276|-64.131478397276|-64.131478397276|-64.131478397276|-64.131478397276|-64.551643045109|-64.571270262049|-65.165298341432|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|61.399380906107|60.904870386126|59.699220551388|59.699220551388|59.445806729472|59.445806729472|59.445806729472|58.609230716666|57.760257623417|57.47528616347|56.883650317878|56.543005801794|56.543005801794|56.543005801794|56.543005801794|56.543005801794|56.543005801794|56.543005801794|56.543005801794|56.207726315654|56.207726315654|55.825249173019|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|-58.71293149613|54.972178449375|54.972178449375|54.972178449375|53.450112815535|-58.416014203926|-58.416014203926|-58.416014203926|-58.416014203926|-58.416014203926|-58.416014203926|-58.416014203926|-59.042791059172|-59.083658512605|-59.264982275712|-59.264982275712|-59.264982275712|-59.264982275712|-59.386091502229|-60.145659216819|-60.295176144637|-60.49959992896|-60.49959992896|-61.091221592278|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|56.452949495025|54.66716508833|54.315939873431|54.315939873431|54.315939873431|54.315939873431|54.315939873431|53.30660202103|52.962926056348|52.962926056348|52.962926056348|52.962926056348|52.962926056348|52.962926056348|52.895277061534|52.895277061534|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057|-55.530757050057||-55.987354566457|-55.987354566457|-56.416505285769|-56.801672243044|-58.673670066931|-58.673670066931|-59.415188751329|-59.79465353236|-60.095911759469|-60.095911759469|-60.095911759469|-60.095911759469|-60.095911759469|-60.095911759469|-60.095911759469|-60.095911759469|-60.095911759469|-60.095911759469|-60.095911759469|-60.095911759469|-60.114900415126|||-60.114900415126|-60.114900415126|-60.149889646838|-61.238764748386|-61.310015749878|-61.310015749878|-61.310015749878|-61.310015749878|-61.310015749878|-61.645699294931|-61.645699294931|-61.738206867973|-61.738206867973|-61.964674636832|-62.190911671086|-62.190911671086|-62.190911671086|-62.362125392936|58.052946925875|58.052946925875|58.052946925875|58.052946925875|57.767525302918|57.767525302918|57.767314995698|57.767314995698|57.099795753615|56.70532632631|56.583696638676|56.534661490754|55.688513869528|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|54.351586772429|53.510097770147|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.283582247743|-56.420335978252|53.757500632788||53.757500632788|53.483330815131|52.9814803789|||52.301642703782|51.76849418191|51.723325893922|51.712029745891|51.521698954717|51.179666310567
05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE||-53.344960560472|-54.171067306367|-54.262297176617|-54.331439891676|-54.900606484869|-54.900606484869|-54.900606484869|-55.354832179155|-55.354832179155|-55.354832179155|-55.354832179155|-55.354832179155|-55.354832179155|-55.960924262036|-56.586580826429|-56.593981612157|-56.942199561807|-57.152963906419|-57.152963906419|-57.642179787039|-58.203533503611|-58.903925309799|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|58.153051366794|56.964502323985|56.662781809568|56.281733209283|56.281733209283|56.281733209283|56.281733209283|56.281733209283|56.281733209283|56.281733209283|56.281733209283|56.281733209283|56.281733209283|56.166192720171|56.166192720171|56.166192720171|55.045769053296|54.578601967645|54.578601967645|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|54.347295667768|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-56.861913961375|-57.231990877744|-57.231990877744|-57.562759547897|-57.562759547897|-57.562759547897|-57.562759547897|-57.562759547897|-57.562759547897|-57.562759547897|-57.944175037485|-58.249083925995|-58.480094302267|-59.120106128156|-59.456446223395|-59.456446223395|-59.456446223395|-59.456446223395|-59.456446223395|-59.456446223395|-59.689384200989|-59.931217438423|-59.931217438423|-60.320240928556|-60.458045484651|-61.660051242101|59.352969379926|59.352969379926|59.352969379926|59.352969379926|59.352969379926|59.352969379926|59.352969379926|58.775521406094|58.380578924726|57.72953364751|57.292815816637|56.689793520764|56.375550176866|56.375550176866|54.081573778003|-56.458618276587|-56.458618276587|-56.458618276587||-56.458618276587|-56.458618276587|-56.458618276587|-56.458618276587|-56.458618276587|-56.458618276587|-56.458618276587|-56.458618276587|-56.458618276587|-56.547353021823|-56.890391500485|-57.715399478243|-57.715399478243|-57.715399478243|-57.715399478243|-57.715399478243|-57.715399478243|-57.715399478243|-57.717753666907|-57.717753666907|-57.717753666907|||-57.717753666907|-57.717753666907|-57.717753666907|-57.717753666907|-57.717753666907|-57.943554470118|-57.943554470118|-57.943554470118|-58.566728562311|-58.971365154006|55.732078943457|55.732078943457|-58.037714813587|-58.037714813587|-58.037714813587|-58.037714813587|-58.037714813587|-58.037714813587|-58.194125756552|-58.491252273244|-59.394167946359|-60.169076335188|-60.474528828988|-60.85114282119|-60.899932272118|-60.899932272118|-60.899932272118|-60.899932272118|-60.899932272118|-60.899932272118|57.878344525844|57.878344525844|57.878344525844|57.878344525844|57.878344525844|57.878344525844|57.294270610312|-59.534110034173|-59.534110034173|-59.534110034173|-59.534110034173|-59.534110034173|-59.534110034173|-59.534110034173|-59.534110034173|-59.699567755797|-60.077121995746|-60.077121995746|-60.077121995746|-60.077121995746|-60.077121995746|-60.635691191155|57.996408038803|57.996408038803|57.996408038803|57.996408038803|57.996408038803|57.278231255951|56.876024980581|56.876024980581|56.876024980581|56.876024980581|56.876024980581||56.876024980581|56.876024980581|56.876024980581|||56.876024980581|56.876024980581|56.876024980581|56.876024980581|56.876024980581|56.876024980581
05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE||546.69966829914|546.69966829914|539.43296409865|539.00120139735|539.00120139735|531.67908621516|529.18388301441|529.18388301441|529.18388301441|529.18388301441|529.18388301441|529.18388301441|523.45984831463|521.91837563498|521.91837563498|515.54723735153|515.54723735153|515.54723735153|503.38342102056|503.38342102056|503.38342102056|503.38342102056|495.3711162045|495.3711162045|495.3711162045|495.3711162045|495.3711162045|495.3711162045|485.94708010032|485.94708010032|473.36342267278|471.07047133184|466.90299301204|466.90299301204|466.90299301204|466.90299301204|466.90299301204|466.90299301204|466.90299301204|466.90299301204|466.90299301204|466.90299301204|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.74282880981|461.15312582872|458.07571672755|445.98967609756|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|445.27558334133|437.8673168582|436.69559222882|436.69559222882|436.69559222882|436.69559222882|436.69559222882|436.69559222882|429.66733690572|423.24704812712|414.99671166414|412.80458832958|412.80458832958|401.24730373152|401.24730373152|401.24730373152|399.88987484594|399.88987484594|399.88987484594|399.88987484594|399.46896810468|399.46896810468|393.81551774272|392.175292865|392.175292865|392.175292865|392.175292865|392.175292865|392.175292865|392.175292865|392.175292865|392.175292865|392.175292865|392.175292865|388.11145177546|373.85717949009|339.24684338146|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-363.15292258224|-368.80324358367|-370.54582625534|-370.54582625534|-370.54582625534|-370.54582625534|-377.01087542394|344.46013333158|344.46013333158|344.46013333158|340.91126841259|335.26275135103|335.26275135103|335.26275135103||335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|335.26275135103|||335.26275135103|335.26275135103|331.14749268495|331.13610976497|327.97902916051|320.53222580063|-355.84196217736|-361.26328079657|-366.90920122416|-375.12134656145|-378.42757478411|-378.42757478411|-382.1195295724|-383.48290299787|-383.48290299787|-383.48290299787|-383.48290299787|-383.48290299787|-383.48290299787|-383.48290299787|-383.48290299787|353.22694786567|353.22694786567|353.22694786567|350.46328320523|345.41134788269|345.41134788269|345.41134788269|342.84039467434|340.66058766447|340.66058766447|340.66058766447|340.66058766447|340.66058766447|340.66058766447|337.7916932948|337.7916932948|337.7916932948|329.06300204413|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|-370.27626165827|-370.27626165827|-370.27626165827|-370.27626165827|-370.27626165827||-370.27626165827|-370.27626165827|-370.27626165827|||-370.27626165827|-370.27626165827|-370.40140930237|-447.72158544199|-447.72158544199|-447.72158544199
05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600||2.8902059141521|2.8770621952883|2.7410692437348|2.673239810459|2.673239810459|-2.8863521446512|-2.8863521446512|-2.9243545195847|-2.9243545195847|-2.9447955581595|-2.9447955581595|-2.9447955581595|-2.9447955581595|-2.9868737435456|-2.9868737435456|-2.9868737435456|-2.9868737435456|-2.9977453682299|-2.9977453682299|-3.0015992673675|-3.0015992673675|-3.0375546915045|2.8396121697511|2.8396121697511|2.8396121697511|2.8099481288732|2.8099481288732|2.8099481288732|2.8099481288732|2.8099481288732|2.8099481288732|2.7902629248081|2.7902629248081|2.7409033103981|2.7371933756704|2.7371933756704|2.7371933756704|2.7371933756704|2.7371933756704|2.7371933756704|2.7371933756704|2.7371933756704|2.7371933756704|2.6554370388317|2.5816014721717|2.5816014721717|2.5533348271941|2.5465387845144|2.5158763885614|2.4656190496986|2.4656190496986|2.4656190496986|2.4656190496986|2.4656190496986|2.4656190496986|2.4656190496986|2.4656190496986|2.4656190496986|2.3425766475007|2.1870296274076|2.1770329380973|2.1343698661575|2.1025923623319|2.1025923623319|2.1025923623319|2.0825196693293|2.0825196693293|2.0825196693293|2.0689108184038|2.0530675706|1.9827971521054|1.98104599413|1.98104599413|1.980495661461|1.9185507495796|1.9155997312112|1.9155997312112|1.8892533211774|1.8892533211774|1.8892533211774|-2.0518355536109|-2.0518355536109|-2.0518355536109|-2.0518355536109|-2.0518355536109|-2.0860950800717|-2.0870773712016|-2.0870773712016|-2.0870773712016|-2.0870773712016|-2.0870773712016|-2.0870773712016|-2.1284471329955|-2.1833856698437|-2.2343730392902|2.0499310952601|2.0499310952601|2.0499310952601|2.0499310952601|2.0499310952601|2.0499310952601|1.9923123763862|1.8702915230132|1.8572161744293|1.8572161744293|1.8572161744293|-2.0065739816458|-2.0065739816458|-2.0065739816458|-2.0065739816458|-2.0065739816458|-2.0065739816458|-2.0065739816458|-2.051887784405|-2.0647208891552|-2.0647208891552|-2.0647208891552|-2.0774954449514|-2.083411595488|-2.1170684466366|-2.125076102946|-2.1549284788123|-2.1549284788123|-2.1549284788123|-2.1952538989375|-2.2350546600096|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|2.0400648764273|1.9835165133631|1.921629507294|1.8872549875475|1.8630611084011|1.8512175926002|1.8512175926002|1.8512175926002|1.8191305408249|1.8039784706709|1.7906585727058||1.7906585727058|1.7583985167435|1.6830243432707|1.6830243432707|1.6830243432707|1.6664436751147|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|1.6423063261597|||1.6423063261597|1.4629368268522|-1.9305631435839|-1.9464590656457|-2.0201667878459|1.7428036487032|1.728057916743|1.728057916743|1.728057916743|1.728057916743|1.728057916743|1.728057916743|1.728057916743|1.728057916743|1.6939254621471|1.5830282347958|-1.7881966793045|-1.7881966793045|-1.8078018254157|-1.8254742562899|-1.8401381241094|-1.8632923085171|-1.8968525880662|-1.9178917798827|-1.9425741735907|-1.9501380262343|-1.9690685489992|-1.9690685489992|-1.9850206418413|-1.9859645464463|-1.9859645464463|-1.9859645464463|-1.9859645464463|-1.9859645464463|-1.9859645464463|-2.0057105729362|-2.1199562030127|-2.2024790663509|-2.2216990875965|-2.2289711687041|-2.2388013505354|-2.2591679628513|-2.2591679628513|-2.2591679628513|-2.2723909595242|-2.2723909595242|-2.2723909595242|-2.2940176569346|-2.3549084887376|-2.3632394430065|-2.3632394430065|-2.3632394430065|-2.4142104251543|-2.4787441016442|-2.4787441016442|-2.4787441016442|-2.4835111228044|-2.4835111228044|2.227525447982|2.227525447982|2.227525447982|2.227525447982|2.227525447982||2.227525447982|2.1940282441702|2.1562596539851|||2.1562596539851|2.1562596539851|2.1562596539851|2.1079552681574|2.0654693085628|2.0654693085628
05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH||-543.63352496221|-543.63352496221|-543.63352496221|-544.01071514504|-544.01071514504|-544.01071514504|-544.01071514504|-547.12302191408|-549.24224792754|-553.05249973177|-564.71656375643|-564.71656375643|-564.71656375643|-564.71656375643|-564.71656375643|-564.71656375643|-564.71656375643|-564.71656375643|-564.71656375643|-566.36755870783|-566.36755870783|-566.36755870783|-566.36755870783|-566.36755870783|-572.88620550328|-575.36244988103|-577.74717738517|-580.19686579581|-587.02813146917|-587.02813146917|-587.02813146917|-587.02813146917|-587.02813146917|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-602.73352933785|-607.32615116857|-612.31797693861|-615.27549805787|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-620.69589745786|-654.528770206|-686.04737482399|-686.04737482399|-686.04737482399|-686.04737482399|-686.04737482399|-686.04737482399|-729.06318730053|-729.06318730053|-729.06318730053|-729.06318730053|-745.75908140272|-761.33232894573|686.75388346002|686.75388346002|682.7788976304|682.7788976304|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|672.27985664085|649.05673514074|649.05673514074|649.05673514074|649.05673514074|649.05673514074|649.05673514074|646.08524566961|637.5836056214|636.80398861362|636.19335255572|622.22978715404|622.22978715404|622.22978715404|622.22978715404|622.22978715404|622.22978715404|622.22978715404|622.22978715404|622.22978715404|622.22978715404|610.21089563882|604.92323229617|598.16093019424|598.16093019424|598.16093019424|576.06765952572|566.17521048105|564.1057806072|561.00646019616|558.54127361939|558.54127361939|550.20140089112|541.16321724123|541.16321724123|541.16321724123||541.16321724123|541.16321724123|541.16321724123|530.82125977167|530.82125977167|-582.37001507801|-582.37001507801|-599.2222511826|542.85773254164|542.85773254164|542.85773254164|542.85773254164|540.84189113785|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|||535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|535.15539718703|533.17100594555|533.17100594555|533.17100594555|533.17100594555|529.9955519892|517.41171765076|506.20748779229|499.2638468417|489.64892190099|489.64892190099|489.64892190099|488.75929905948|488.75929905948|488.75929905948|488.75929905948|488.75929905948|487.18810735341|472.92012029882|471.55013366536|459.79181518373|447.1159057597|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-480.50853455121|453.94226817141||453.94226817141|453.94226817141|453.94226817141|||453.94226817141|453.94226817141|453.94226817141|453.94226817141|453.94226817141|453.94226817141
05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH||-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-679.05574246744|-684.58970707103|-687.44968401773|-692.14409877838|-715.99899050462|-724.64333498994|-730.87627641339|-730.87627641339|-730.87627641339|-730.87627641339|-730.87627641339|-730.87627641339|-730.87627641339|-730.87627641339|-745.62362757412|-824.93373617694|718.23315398232|700.96463316829|695.96622720197|694.85709162625|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-761.45108222699|-774.50123638286|-789.12357631407|-807.72621489324|-820.74024487378|759.82184700893|759.82184700893|759.82184700893|759.82184700893|759.82184700893|759.82184700893|759.82184700893|759.82184700893|759.82184700893|755.49092552316|-842.98146284833|-842.98146284833|-842.98146284833|-842.98146284833|-842.98146284833|-842.98146284833|-842.98146284833|-842.98146284833|-842.98146284833|-842.98146284833|-842.98146284833|-842.98146284833|-883.49325814528|-901.35539060597|-901.35539060597|-901.35539060597|-901.35539060597|-901.35539060597|-901.35539060597|-939.88929034343|-940.08677601656|-940.08677601656|-940.50198962778|-956.49107517236|-1000.7123328738|940.63975346716|940.63975346716|940.63975346716|940.63975346716|940.63975346716|940.63975346716|940.63975346716|931.66638324693|921.51266975353|915.13075637762|912.64824311939|912.64824311939|912.64824311939|912.64824311939|912.64824311939|912.64824311939|912.64824311939|912.64824311939|912.64824311939|907.16139204373|907.16139204373|906.61631096688|906.61631096688|906.61631096688|905.02644103199|892.94048800104|891.3432131475|891.3432131475|890.48690146272|841.44097856752|840.04703422954|840.04703422954|840.04703422954|840.04703422954|840.04703422954|839.4022934853|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666|-886.7304420666||-898.57529444934|-898.57529444934|-898.57529444934|-898.57529444934|-898.57529444934|-898.57529444934|-898.57529444934|-914.30034886732|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|||-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-929.52135895298|-939.54040154932|-940.46712503961|874.67360957627|874.67360957627|874.67360957627|874.67360957627|874.67360957627|867.18173687728|857.53285763565|857.53285763565|857.53285763565|827.7365139094|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|824.09915218674|813.21571922659|803.91748683054|796.00834175833|784.10369339793|773.40965187118|763.66628596038|754.78477845424|751.61018391884|751.61018391884|746.56132021256|746.08928428839|746.08928428839|719.28256793762|669.21364211772|669.21364211772|647.36516401209|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-682.17181397532|-687.77426487709|659.45683216182||659.45683216182|659.45683216182|659.45683216182|||659.45683216182|659.45683216182|659.45683216182|659.45683216182|659.45683216182|659.45683216182
05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP||43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.406714472526|43.21245917717|42.830509603458|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-44.97655996546|-45.19118620741|-45.19118620741|-45.19118620741|-45.19118620741|-45.407427966459|-45.736738239482|-45.736738239482|-45.736738239482|-45.736738239482|-45.736738239482|-46.195820316953|-46.237578163857|-46.359532632557|-46.432814587186|44.121055529697|44.121055529697|44.121055529697|44.121055529697|44.121055529697|44.121055529697|44.121055529697|43.803394024222|43.594882851009|42.786534288597|-45.185337665992|-45.185337665992|-45.185337665992|-45.185337665992|-45.185337665992|-45.185337665992|-45.185337665992|-45.185337665992|-46.623708331272|44.63452389777|44.63452389777|44.63452389777|44.621689828902|44.254344660272|44.254344660272|44.254344660272|44.221493939813|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.228946823697|-46.79716422251|-46.959070281753|-47.138596129817|-47.138596129817|-47.138596129817|-47.138596129817|-47.138596129817|-47.36835748102|-47.36835748102|-47.36835748102|-48.57581095521|-48.57581095521|-48.892010739824|46.834202703286|46.834202703286|46.834202703286|46.834202703286|46.834202703286|46.834202703286|46.834202703286|46.834202703286|46.834202703286|46.834202703286|46.834202703286|46.834202703286|46.399670212852|45.86074531673|45.618047588386|45.172832137255|45.062546677916|45.062546677916||45.062546677916|44.65243779464|44.65243779464|44.65243779464|44.65243779464|44.65243779464|44.100488888372|43.651113570276|43.651113570276|43.651113570276|43.651113570276|43.651113570276|43.651113570276|43.651113570276|43.651113570276|43.651113570276|43.651113570276|43.651113570276|43.651113570276|43.313226185393|43.313226185393|||43.113583734909|42.779537389985|42.211709762404|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.134306613547|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.140344301744|-44.174829129691|42.256283196366|42.256283196366|42.256283196366|42.256283196366|42.256283196366|42.256283196366|41.963091117979|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414||41.948528817414|41.948528817414|41.948528817414|||41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414
05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH||-343.01015984225|-343.01015984225|-343.01015984225|-343.01015984225|-343.01015984225|-343.01015984225|-343.01015984225|-343.01015984225|-343.01015984225|-344.17795029402|-345.81174322411|-345.81174322411|-345.81174322411|-347.38935506448|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|330.7155888474|326.2173178898|325.17480714969|323.85714705407|323.85714705407|321.27461902764|318.65809240922|318.65809240922|318.65809240922|318.65809240922|318.65809240922|318.65809240922|318.65809240922|318.65809240922|318.65809240922|318.65809240922|318.65809240922|318.65809240922|315.23122396054|314.94580067068|310.79533882571|307.66147571618|305.98498827676|305.01109469445|301.81787621215|-318.2354687924|-318.2354687924|-318.2354687924|-318.2354687924|-318.2354687924|-318.2354687924|-318.2354687924|-318.2354687924|-318.2354687924|-318.2354687924|-318.2354687924|-318.2354687924|-318.2354687924|-318.2354687924|-327.2182257624|306.54785286486|306.54785286486|301.63096593817|300.00661186598|298.2255857217|298.2255857217|298.2255857217|298.2255857217|298.2255857217|295.26731170412|294.73531352463|294.73531352463|294.73531352463|294.73531352463|291.14479924775|-309.55730704686|-309.55730704686|-309.55730704686|-309.55730704686|-309.55730704686|-309.55730704686|-309.55730704686|-309.55730704686|-309.55730704686|-309.55730704686|-309.55730704686|-309.55730704686|-311.04700342174|-311.47442993584||-314.01048855718|-315.28388431266|-317.72653609068|300.05189892764|300.05189892764|300.05189892764|300.05189892764|300.05189892764|300.05189892764|300.05189892764||300.05189892764|300.05189892764|300.05189892764|300.05189892764|300.05189892764|300.05189892764|300.05189892764|300.05189892764|300.05189892764|300.05189892764|300.05189892764|300.05189892764|300.05189892764|300.05189892764|300.05189892764|300.05189892764|300.04432731199|300.04432731199|296.1770313639||-309.19290043312|-309.19290043312|-309.19290043312|-309.19290043312|-309.19290043312||-312.64344574065|-312.64344574065|-312.64344574065|-312.64344574065|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|||299.58245348438|299.58245348438|299.58245348438|299.58245348438|299.58245348438|298.98606654786|294.37578340266|294.37578340266|294.37578340266|294.37578340266|294.2064165086|294.10159661709|290.92954569325|287.84635071089|287.84635071089|284.25239234622|284.25239234622|284.25239234622|284.25239234622|284.25239234622|284.25239234622|280.40171898362|280.40171898362|280.14635985159|279.83069128783|279.83069128783|278.52853366834|276.37058991306|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-293.07032022492|-293.07032022492|-293.07032022492|-293.07032022492|-293.07032022492|-293.07032022492|-293.07032022492|-293.07032022492|278.48955671684|278.48955671684|278.48955671684||278.48955671684|277.62172765088|277.45191689941|||275.2965651774|274.37951991554|272.18280397517|272.07313044286|272.07313044286|272.07313044286
05336|308|/equities/generali-ass|STOXX600/EAFAVALUE||26.313359292875|26.313359292875|26.313359292875|26.313359292875|25.891510575491|25.74394938627|25.74394938627|25.74394938627|25.74394938627|25.74394938627|25.74394938627|-26.373534539819|-26.373534539819|-26.373534539819|-26.373534539819|-26.373534539819|-26.434704931839|-26.434704931839|-26.434704931839|-26.489018107452|-26.489018107452|-26.489018107452|-26.811132061259|25.845999995839|25.845999995839|25.845999995839|25.845999995839|25.845999995839|25.845999995839|25.845999995839|25.845999995839|25.774444465253|25.657585767578|25.657585767578|25.231761777479|24.925847199315|24.83209373652|24.83209373652|24.83209373652|24.83209373652|24.83209373652|24.83209373652|24.83209373652|24.83209373652|24.83209373652|24.821843423301|24.821843423301|24.821843423301|24.821843423301|24.821843423301|24.821843423301|24.740381547537|24.675162329014|24.675162329014|24.187599432113|24.187599432113|24.187599432113|24.187599432113|24.187599432113|24.187599432113|24.003490168811|24.003490168811|24.003490168811|24.003490168811|23.966655209066|23.956282777258|23.721424918118|23.459361770355|23.15484675059|23.013162704411|22.861847555309|22.700385477443|22.564872426346|22.402080609351|22.143423479961|-23.364558802618||-23.364558802618|-23.364558802618|-23.364558802618|-23.364558802618|-23.364558802618|-23.364558802618|-23.364558802618|-23.364558802618|-24.086176036213|23.057869035993|23.057869035993|23.027632270692|22.985147332322|22.985147332322|22.985147332322|22.985147332322|22.985147332322|22.985147332322|22.985147332322|22.985147332322|22.985147332322|22.985147332322|22.985147332322|22.985147332322|22.985147332322|22.985147332322|22.985147332322|22.985147332322|22.977279944639|22.977279944639|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-23.936780124166|-24.03975492634|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.434337916427|-24.587042294667|-24.598693566467|-24.598693566467|-24.995770459865|23.984143145112|23.879603367413|23.842892202365|23.604324164906|23.523138168696|23.372930768732|23.071035759983|22.958927359115|22.742696777462|22.355775744251|-23.269804285694|-23.269804285694||-23.269804285694|-23.269804285694|-23.269804285694|-23.269804285694|-23.269804285694|-23.269804285694|-23.269804285694|-23.269804285694|-23.269804285694|-23.269804285694|-23.269804285694|-23.55091203116|-23.55091203116|-23.55091203116|-23.60490315118|-23.614173392898|-23.614173392898|-23.614173392898|22.94282931634|22.94282931634|22.94282931634|||22.94282931634|22.94282931634|22.856477306377|22.684418517231|22.519910315539|22.450455643364|22.251060885001|22.096735762014|22.013038633548|21.990043002458|21.860048009391|21.832831066444|21.746478259116|21.482198065685|21.430775344555|21.386973156073|21.359678054684|21.359678054684|21.359678054684|21.359678054684|21.359678054684|21.359678054684|21.359678054684|21.359678054684|21.01075328813|20.690837584447|20.359819423833|20.167179988297|20.167179988297|20.167179988297|19.97964437634|19.884644541385|19.884644541385|19.884644541385|19.884644541385|19.884644541385|19.884644541385|19.884644541385|19.868642292635|19.868642292635|19.868642292635|19.868642292635|19.796349090579|19.796349090579|19.633231392262|19.633231392262|19.633231392262|19.633231392262|19.633231392262|19.633231392262|19.48192473557|19.230153038502|19.230153038502|19.119335760011|19.087874109363|19.046804727023|19.023491993002|19.023491993002|19.011380661915|19.005978996434|18.928308944877|-19.543688483109|-19.543688483109||-19.543688483109|-19.543688483109|-19.543688483109|||-19.543688483109|-19.543688483109|-19.543688483109|-19.543688483109|-19.543688483109|-19.543688483109
05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH||-182.04167523305|-182.26287743977|-182.26287743977|-182.55042242928|-182.66117500598|-182.66117500598|-182.66117500598|-184.32275117836|-184.32275117836|-186.15305533896|-186.65723985235|-186.65723985235|-186.65723985235|-186.65723985235|-186.65723985235|-186.65723985235|-186.65723985235|-186.65723985235|-186.65723985235|-186.65723985235|-186.65723985235|-187.04694232455|-190.19937493527|-191.36322168112|-191.36322168112|-191.36322168112|-191.36322168112|-191.36322168112|-191.36322168112|-193.40080763234|-195.49811264026|-196.27012227363|-196.48624815749|-202.73025296406|187.18909879491|187.18909879491|187.18909879491|187.18909879491|187.18909879491|187.18909879491|187.18909879491|187.18909879491|187.18909879491|187.18909879491|187.18909879491|186.09621223659|185.17079696887|177.05921258125|176.11579650412|173.94385852356|173.94385852356|173.94385852356|-184.17149639795|-184.17149639795|-184.17149639795|-184.17149639795|-184.17149639795|-184.17149639795|-184.17149639795|-184.17149639795|-184.17149639795|-187.41278394802|177.6916635117|177.6916635117|177.6916635117|177.6916635117|176.21018151013|175.73097342969|175.73097342969|175.73097342969|175.07886292671|-185.12929401073|-185.12929401073|-185.12929401073|-185.12929401073|-185.12929401073|-185.12929401073|-185.12929401073|-185.12929401073|-185.12929401073|-185.12929401073|-185.12929401073|-185.12929401073|-185.12929401073|-185.12929401073|-191.26310072644|-195.11924127888|-195.11924127888|-195.11924127888|-195.11924127888|-195.11924127888|-195.11924127888|-197.91859430021|-198.70999966955|-198.70999966955|-199.03055128892|-203.49783256142|-203.8270735405|-203.8270735405|-203.8270735405|-203.8270735405|-203.8270735405|-203.8270735405|-205.85786084578|-206.62262417923|-206.6445753006|194.94043033958|194.94043033958|194.94043033958|194.94043033958|194.94043033958|194.94043033958|194.94043033958|194.94043033958|194.94043033958||194.94043033958|194.94043033958|194.94043033958|194.94043033958|194.94043033958|194.94043033958|194.94043033958|194.94043033958|194.94043033958|194.94043033958||194.94043033958|194.94043033958|194.94043033958|194.94043033958|194.94043033958|194.94043033958|194.94043033958|194.94043033958|194.94043033958|194.94043033958|191.58381979599|190.31503093911|190.31503093911|190.31503093911|190.31503093911|190.31503093911|190.31503093911|190.31503093911|190.31503093911||187.48614107981|184.7318257956|183.49091992425|182.03714121765|182.02670743664||182.02670743664|181.28523760593|178.00304042803|174.01727731478|169.75530134585|-188.81633878918|-188.82634144394|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|177.58453115406|||177.58453115406|177.58453115406|177.58453115406|177.58453115406|176.94393045573|175.68769626782|174.48939003807|174.48939003807|174.48939003807|174.48939003807|173.79932090819|173.21294696435|173.21294696435|173.21294696435|173.21294696435|170.93865533885|170.93865533885|170.93865533885|170.93865533885|170.79295291963|170.29216278994|169.70668746762|169.70668746762|169.43835249071|169.43835249071|169.43835249071|165.20176118725|165.20176118725|165.20176118725|163.38529325982|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-172.25259567871|-174.24768076152|166.38281758742|166.38281758742||166.38281758742|165.78091402536|165.27323458465|||163.73972777357|163.73972777357|163.73972777357|162.91914366606|162.57949893713|162.57949893713
05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP||6.5364851061425|6.4688363228211|6.4688363228211|6.4688363228211|6.4688363228211|6.4688363228211|6.4688363228211|6.4688363228211|6.4688363228211|6.4688363228211|6.4688363228211|6.4599295362244|6.325591947857|6.325591947857|6.3026349672939|6.3026349672939|6.3026349672939|6.0540678394756|6.0540678394756|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|6.0535325171266|5.9083114908695|5.9083114908695|5.7759605032925|5.7759605032925|5.7759605032925|5.7759605032925|5.7759605032925|5.7759605032925|5.7759605032925|5.7759605032925|5.7759605032925|5.7759605032925|5.7759605032925|5.7759605032925|5.7416227771976|5.7151995334389|5.7151995334389|5.7151995334389|5.7151995334389|5.7151995334389|5.7151107162637|-6.1428149229846|-6.1428149229846|-6.1428149229846|-6.1428149229846|-6.1428149229846|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758||-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.1739228574758|-6.4220254253817|-6.6981393839996|6.1887835420451|6.1887835420451|6.1887835420451|6.1887835420451|6.1887835420451|6.1887835420451|6.1887835420451|6.0954259410259|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.4441592086233|-6.620621189903|-6.7232459225376|-6.7729398848966|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1903868943454|6.1345409055552|6.0358233341466|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447||-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|-6.4876052145447|6.0004095328073|6.0004095328073|6.0004095328073|6.0004095328073|6.0004095328073|6.0004095328073|6.0004095328073|6.0004095328073|6.0004095328073|6.0004095328073|6.0004095328073|6.0004095328073|5.9525663866181|5.889296003357|||5.8147848841774|5.8147848841774|5.8015387055197|5.7020430031661|5.646158821411|5.6132825802224|5.6132825802224|5.5210917206227|5.3897684383855|5.3154094802523|5.3022216439718|5.3022216439718|5.2123572694454|5.1869332965786|5.1869332965786|5.1869332965786|5.1869332965786|5.1869332965786|5.1475078430087|5.1475078430087|5.1475078430087|5.1475078430087|5.1475078430087|5.1475078430087|4.9454530970157|4.8368390745086|4.8368390745086|4.8368390745086|4.8368390745086|4.8368390745086|4.8368390745086|4.8368390745086|4.8368390745086|4.8368390745086|4.7073765536329|4.6635935216312|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0973060593311|-5.1629512293807|-5.2326678416985|4.8227102520675|4.8227102520675|4.8227102520675|4.7529004947576|-5.0724559405278|-5.0724559405278|-5.0724559405278||-5.0724559405278|-5.0724559405278|-5.0724559405278|||-5.0724559405278|-5.0841178473312|-5.1233532491081|-5.1427883664104|-5.1427883664104|-5.1427883664104
05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP||-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.8903687929587|-1.9153819653145|-1.9209822874365|-1.9209822874365|-1.9209822874365|-1.9209822874365|-1.9209822874365|-1.9209822874365|-1.9209822874365|-1.9209822874365|-1.9209822874365|-1.9281601963585|-1.9281601963585|-1.9320947062247|-1.9462997197303|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9485964231115|-1.9593294320748|-2.0063382318997|1.8598159122663|1.8598159122663|1.8598159122663|1.8398344943795|1.8398344943795|1.8327308610969|1.8327308610969|1.8080064936803|-1.9335431792331|-1.9335431792331|-1.9335431792331|-1.9335431792331|-1.9335431792331|-1.9335431792331|-1.9486982964675|-1.9486982964675|-1.9572703443165|-1.9572703443165|-1.9572703443165|1.8431631733612|1.8431631733612|1.8277923916927|1.81921380484|1.8124460845805|1.8124460845805|1.800106786977|1.7900353596065|1.768928181844|1.7650034755656|1.7639761004392|1.7416678372957|-1.8828634824416|-1.8828634824416|-1.8828634824416|-1.8828634824416|-1.8828634824416|-1.8828634824416|-1.8828634824416|-1.8828634824416|-1.8828634824416|-1.8828634824416|-1.9706816834499|-2.0517851690771|1.9117939980222|1.9117939980222|1.9117939980222|1.9117939980222|1.9117939980222|1.9117939980222|1.8898267383259|1.8615018521063|1.8355576301407|1.8287584279192|1.7866205412163|1.7783802747744|1.7783802747744|1.7751724852475|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.8991332261968|-1.9490368928301|1.8126043578682|1.8126043578682|1.8126043578682|1.8126043578682|1.8126043578682|1.8126043578682|1.8126043578682|1.8126043578682|1.8090881661902|1.7860424205474|1.778913501213|1.778913501213|1.7786279328212|1.7786279328212|1.7786279328212|1.7637532030593|1.7370313643361|1.7248681186465|1.713476192399|1.713476192399|1.713476192399|1.6925971770073|1.6925971770073|1.6925971770073|1.6925971770073|1.6925971770073|1.6925971770073|1.6925971770073|1.6910397336543|1.6910397336543||1.5837940822774|1.5412434814962|1.5051871470381|1.4944024143141|-1.5475363003674|-1.5475363003674|-1.5475363003674|-1.5475363003674|-1.5475363003674|-1.5475363003674|-1.5475363003674|1.4312982047159|1.4312982047159|1.4312982047159|1.4312982047159|1.4312982047159|1.4312982047159|1.4277633068687|1.4277633068687|1.3872369657762|1.3687354470631|||1.3605394788739|1.3561271636747|1.3473634818155|1.3306538306959|1.3277820440671|1.3245911899034|1.3139151080675|1.3139151080675|1.2822945564132|1.2568550738075|1.2521760422481|1.2521760422481|1.2324178305481|1.2147751388253|1.2147751388253|1.1991390053101|1.1967933181996|1.1681314512618|1.1597293399581|1.1411140279854|1.1411140279854|1.1411140279854|1.1332100317307|1.1174555868382|-1.2122278037904|-1.2122278037904|-1.2122278037904|-1.2122278037904|-1.2122278037904|-1.2122278037904|-1.2122278037904|-1.2122278037904|-1.2122278037904|-1.2122278037904|-1.2122278037904|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2203454887598|1.1349054147204|1.1349054147204|1.1349054147204|1.1349054147204|1.1349054147204|1.1349054147204|1.1147282178093|1.0844202764486|-1.1825315652727|-1.1825315652727||-1.1825315652727|-1.1825315652727|-1.1975350444448|||-1.2166759885549|-1.2166759885549|-1.2188621071974|-1.2213467920267|-1.2398020122276|-1.2513078554721
05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP||-9.1001070927812|-9.1556743462035|-9.2318599841273|-9.2325945599259|-9.2325945599259|-9.2325945599259|-9.2325945599259|-9.2325945599259|-9.2325945599259|-9.2325945599259|-9.2325945599259|-9.2325945599259|-9.2325945599259|-9.2816746140753|-9.2816746140753|-9.2816746140753|-9.2816746140753|-9.2816746140753|-9.2816746140753|-9.2816746140753|-9.2816746140753|-9.2816746140753|-9.3563047940239|-9.5250610305982|-9.5297898135932|-9.6080306759563|-9.6080306759563|-9.6080306759563|-9.6080306759563|-9.7361454159117|-9.879050430335|-9.9253336949231|-10.089815038562|-10.273374616201|-10.273374616201|-10.273374616201|-10.306681166164|-10.306681166164|-10.306681166164|-10.306681166164|-10.306681166164|-10.306681166164|-10.306681166164|-10.673812559436|9.880231553156|9.880231553156|9.8263680999354|9.7196518836291|9.7196518836291|-10.43896942866|-10.43896942866|-10.43896942866|-10.43896942866|-10.43896942866|-10.43896942866|-10.603021099966|-10.613856422124|-10.613856422124|9.6319344782532|9.6319344782532|9.6319344782532|9.6319344782532|9.6319344782532|9.6319344782532|9.6319344782532|9.4527048296068|9.4441161891193|9.3958448691584|9.3958448691584|9.3958448691584|-10.29714065146|-10.29714065146|-10.29714065146|-10.29714065146|-10.29714065146|-10.29714065146|-10.29714065146|-10.29714065146|-10.29714065146|-10.29714065146|-10.29714065146|-10.29714065146|-10.29714065146|-10.29714065146|-10.29714065146|-10.709271889735|9.5124620333502|9.5124620333502|9.5124620333502|9.5124620333502|9.5124620333502|9.5124620333502|9.5124620333502|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.4749165902778|9.464484836553|9.464484836553|9.464484836553|9.464484836553|9.464484836553|9.464484836553|9.464484836553|9.4575551176966|9.4575551176966|9.4575551176966|9.4575551176966|9.4575551176966|9.4575551176966|9.4575551176966|9.4575551176966|9.4575551176966|9.4575551176966|9.2633946366775||9.1183072872962|9.1183072872962|9.1183072872962|9.1183072872962|9.1183072872962|9.0964898734433|9.0964898734433|8.9661188191418|8.9661188191418|8.9661188191418|8.9661188191418|8.9661188191418|8.9661188191418|8.9661188191418|8.9661188191418|8.9661188191418|8.9661188191418|8.9661188191418|8.8406876531182|8.8113191886012|8.6992430999615|8.6208261731309|8.2048068844657|8.1585883607811|||8.1585883607811|-9.3376159194263|-9.3376159194263|-9.3376159194263|-9.3376159194263|-9.3376159194263|-9.3376159194263|-9.3376159194263|-9.3376159194263|-9.3376159194263|-9.3376159194263|-9.3376159194263|-9.3376159194263|-9.3376159194263|-9.3376159194263|-9.3376159194263|-9.3376159194263|-9.3376159194263|-9.3376159194263|-9.3376159194263|-9.3636091652602|-9.3636091652602|-9.3636091652602|-9.7201212449305|8.0254203430554|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.8320711361054|-8.9234122950372|8.0593920052455|8.0593920052455|8.0593920052455|8.0593920052455|8.0593920052455|8.0593920052455|7.9343250924135|-8.7901906686555|-8.7901906686555|-8.7901906686555||-8.7901906686555|-8.7901906686555|-8.7901906686555|||-8.7901906686555|-8.7901906686555|-8.7901906686555|-8.7901906686555|-8.7901906686555|-8.7901906686555
05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM||-150.60483329865|-151.38559336834|-151.38559336834|-151.57172569336|-151.57172569336|-151.57172569336|-151.57172569336|-151.57172569336|-151.57172569336|-155.3713686632|142.29230220973|142.29230220973|142.29230220973|142.29230220973||141.68034223119|137.65593394747|-153.5099201737|-153.5099201737|-153.5099201737||-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.5099201737|-153.65547058959|-156.92829929876|-158.8175527419|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|-160.54241243344|148.05622391377|148.05622391377|148.05622391377|148.05622391377|148.05622391377|148.05622391377|148.05622391377|147.70029650136|147.70029650136|147.70029650136|147.70029650136|147.70029650136|147.70029650136|147.20454393629|147.20454393629|147.20454393629|147.20454393629|144.29116467639||-156.22661477052|-156.22661477052|-156.22661477052|-156.22661477052|-156.22661477052|-158.73910965365|-158.73910965365|-158.73910965365|-165.27123922156|-170.64860252591|-171.82226495851|-171.82226495851|-171.82226495851|-171.82226495851|-171.82226495851|160.96598517314|160.96598517314|160.96598517314|160.96598517314|160.96598517314|160.96598517314|160.96598517314|160.96598517314|159.60387343186|158.65430364363|157.81311532913|157.30902144047|157.08461373371|157.08461373371|157.08461373371|157.08461373371|156.33846529901|156.20662539733|-168.47517693756|-168.47517693756|-168.47517693756|-168.47517693756|-168.47517693756|-168.47517693756|-168.47517693756|-168.47517693756|-168.47517693756|-168.47517693756|-168.47517693756|-169.15199394446|-169.15199394446|-169.15199394446|-169.38832897855|-170.23552713238|-170.23552713238|-170.23552713238|-170.23552713238|-170.23552713238|-170.23552713238||-170.23552713238|-170.23552713238|-170.23552713238|-170.23552713238|-170.23552713238|-170.23552713238|-173.59224457038|-175.81916199009|-176.79629008285|-180.77145277674|-180.77145277674|-180.77145277674|-180.86550274618|-184.0561241654|-185.20356340507|-185.20356340507|-185.20356340507|-185.20356340507||-185.20356340507||-186.85119003829|-187.93464559512|-188.47888492013|-188.47888492013|-192.58209655975|-192.9045802276|175.50051266676|175.50051266676|175.50051266676|175.50051266676|175.50051266676|175.50051266676|175.50051266676|175.50051266676|175.50051266676|175.50051266676|175.50051266676|170.54501170059|168.92779772966|167.88921953008|167.32691686204|||165.92712103052|164.00792361545|163.85477214538|163.85477214538|163.85477214538|163.85477214538|163.85477214538|163.85477214538|163.85477214538|163.85477214538|163.85477214538|163.85477214538|161.94204532414|161.94204532414|161.94204532414|161.94204532414|161.94204532414|161.94204532414|161.94204532414|161.94204532414|161.94204532414|161.94204532414|161.94204532414|161.94204532414|160.15747272563|160.15747272563|157.1166302583|153.89347297851|151.58163952501|150.34348513982|150.02053480569|148.33934847467|148.33934847467|148.33934847467|148.33934847467|148.33934847467|148.33934847467|148.33934847467|148.33934847467|145.97982519592|142.89703494669|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891||142.5165823891|142.5165823891|141.21009391703|||138.96975274144|138.96975274144|138.96975274144|138.96975274144|137.22750527262|137.22750527262
05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP||7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|7.3463238353624|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.8773020657696|-7.9041293777049|-7.9041293777049|-7.9041293777049|-7.9041293777049|-7.9393163069817|-7.9393163069817|-7.9393163069817|-7.9393163069817|-7.9393163069817|-7.9393163069817|-7.9393163069817|-7.9393163069817|-7.9393163069817|-8.0242228657852|-8.0242228657852|-8.0242228657852|-8.0242228657852|-8.0524699854465|-8.201966516134|7.7069625126852|7.7069625126852|7.7069625126852|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6838339218592|7.6057045072422|7.6018936733522|7.5745488118372|7.5509431838153|7.4938257534369|7.4595841918901|7.385204530923|7.3523384213099|7.3142647875293|7.2200719662224|-7.6969234310766|-7.6969234310766|-7.6969234310766|-7.6969234310766|-7.6969234310766|-7.6969234310766|-7.6969234310766|-7.6969234310766|-7.6969234310766|-7.6969234310766|-8.0150262341654|-8.2899178118348|7.7032215039555|7.7032215039555|7.7032215039555|7.7032215039555|7.7032215039555|7.7032215039555|7.6818019991256|7.65299034476|7.65299034476|7.5356559263305|-8.0010704310704|-8.0010704310704|-8.0010704310704|-8.0010704310704|-8.0010704310704|-8.0177657702293|-8.0177657702293|-8.1013096993288|-8.1013096993288|-8.1013096993288|-8.1013096993288|-8.1013096993288|-8.1013096993288|-8.1013096993288|-8.1013096993288|-8.1065445232352|-8.1065445232352|-8.1065445232352|-8.1065445232352|-8.1065445232352|-8.1065445232352|-8.1065445232352|-8.1065445232352|-8.1065445232352|-8.1752843081211|-8.1752843081211|-8.1752843081211|-8.1752843081211|-8.1752843081211|-8.1752843081211|-8.1752843081211|7.7446611149254|7.7446611149254|7.6887347149786|7.5934827778004|7.5583860164393|7.5583860164393|7.5169431972081|7.5169431972081|7.5169431972081|7.5169431972081|7.4282704246899|7.366745089255|7.1994943870022|7.1952647472254|7.1952647472254|7.1870719089366|7.1177533895829|7.1177533895829|7.1177533895829|7.1177533895829|7.0940202812875|7.0940202812875|7.0940202812875|7.0940202812875||6.9676893928012|6.9473215450138|6.8733569636709|6.8607303052883|6.8233668969451|6.7711851780479|6.7574282956195|6.7043325344838|6.7043325344838|6.7043325344838|6.7043325344838|6.7043325344838|6.7043325344838|6.7043325344838|6.7043325344838|6.7043325344838|6.6839249045889|6.6192036096011|6.6192036096011|6.5560041736402|6.4547823613262|||6.3889073067551|6.3889073067551|6.3889073067551|6.3889073067551|6.3889073067551|6.3889073067551|6.3889073067551|6.297785778139|6.1863175711079|6.146908398143|6.0641202878858|6.0382448779108|5.9933831544454|5.9008557879551|5.9008557879551|5.8484762936001|5.8484762936001|5.7574181059075|5.7265757166757|5.6254619324831|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9447005328138|-5.9671118056994|-6.0045688192294|-6.0117362143307|-6.0117362143307|-6.0117362143307|-6.1013737389014|-6.1559551493824|-6.1559551493824|-6.2262900955516|-6.2262900955516|-6.2367174025776|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.7574122415268|5.724732222885|-6.1074756362693|-6.1074756362693||-6.1074756362693|-6.1223062120826|-6.1584510364964|||-6.1737218655644|-6.1737218655644|-6.1737218655644|-6.1737218655644|-6.2250242274667|-6.2733603099612
05344|446|/equities/bbva|STOXX600/EAFAVALUE||-9.5535836980953|-9.5953255580549|-9.5953255580549|-9.6294731549465|-9.6294731549465|-9.6294731549465|-9.6294731549465|-9.6294731549465|-9.6294731549465|-9.6294731549465|-9.6294731549465|-9.6294731549465|-9.6294731549465|-9.8024141978383|8.9517371904412|8.9517371904412|8.9517371904412|8.9517371904412|8.9517371904412|-9.5961572767777|-9.5961572767777|-9.5961572767777|-9.5961572767777|-9.6388231296945|-9.6388231296945|-9.669581097542|-9.7355347939981|-9.7467214468395|-9.7467214468395|-9.8175792035433|-9.8810979712858|-9.8810979712858|-9.9357544946504|-9.9357544946504|-9.9357544946504|-9.9357544946504|-9.9395047346565|-9.9662568373555|-9.9662568373555|-9.9662568373555|-9.9662568373555|-9.9662568373555|-9.9662568373555|-10.178507730152|9.3348663334175|9.3348663334175|9.2848521343121|9.240683826746|9.240683826746|9.240683826746|9.240683826746|9.0696486730724|-9.5237348792383|-9.5237348792383|-9.5237348792383|-9.5237348792383|-9.5237348792383|-9.5237348792383|-9.6025942428718|-9.6032160237773|-9.6207949271185|-9.6269938580762|-9.6269938580762|9.1057483099406|9.1057483099406|9.0837205143444|9.0012444623833|8.9278206276458|8.9278206276458|-9.4485040859141|-9.4485040859141|-9.4485040859141|-9.4485040859141|-9.4485040859141|-9.4485040859141|-9.4485040859141|-9.4485040859141|-9.4485040859141|-9.4485040859141|-9.4485040859141|-9.4485040859141|-9.4485040859141|-9.4485040859141|-9.4485040859141|-9.4485040859141|-9.8282271707233|-10.166141174919|9.5881221179671|9.5881221179671|9.5881221179671|9.5881221179671|9.5881221179671|9.5881221179671|9.5881221179671|9.4672467316198|9.3756805747879|9.3756805747879|9.2337802530988|9.2337802530988|9.2337802530988|9.217866963994|9.1181849051974|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.7050527468006|-9.9498363484586|-10.159595700287|-10.193969665075|-10.193969665075|-10.193969665075|-10.193969665075|-10.193969665075|-10.263410235009|-10.483878377456|-10.483878377456|-10.483878377456|-10.483878377456|-10.594865007951|-10.635919524508|-10.635919524508|-10.644391032434|-10.644391032434|-10.644391032434|-10.644391032434|-10.644391032434|-10.644391032434|-10.644391032434|-10.644391032434|-10.644391032434|-10.738545281331|-10.790828235326|-10.819388866667|-10.819388866667|-10.819388866667|-10.914653778346|-11.033726904427||10.02620153364|10.02620153364|9.9563348021378|-10.741632342758|-10.741632342758|-10.741632342758|-10.741632342758|-10.741632342758|-10.741632342758|-10.741632342758|-10.741632342758|-10.741632342758|-10.741632342758|-10.911424928708|-11.032194090997|-11.22410440568|10.638896479313|10.638896479313|10.638896479313|10.53210742176|10.452879666552|||10.452879666552|10.358199330684|10.345245957517|10.345245957517|10.306106011231|10.181784647659|9.935038586408|9.8955984335808|9.8903871886893|9.75376344974|9.716713732348|9.716713732348|9.5412374799628|9.4257134352666|9.4257134352666|9.2286809720973|9.0870903110482|8.994284812521|8.994284812521|8.994284812521|8.994284812521|8.994284812521|8.994284812521|8.994284812521|8.8930945836958|8.8483271558479|8.7749750099621|8.7749750099621|8.7749750099621|8.7749750099621|8.7749750099621|8.7749750099621|8.7639717484009|8.6951911079101|8.5842123149956|8.5222356186007|8.508698511724|8.508698511724|8.4037765403636|8.2671957965303|8.1776618952672|8.1300688844169|7.8006323820181|-8.5152978890662|-8.5171639769112|-8.5171639769112|-8.5171639769112|-8.5171639769112|-8.5171639769112|-8.5171639769112|-8.5202887284946|-8.5202887284946|8.1027268475055|8.1027268475055|8.1027268475055|8.1027268475055|8.1027268475055|8.1027268475055|8.1027268475055|-8.5806729981637|-8.5806729981637|-8.5806729981637|-8.5806729981637||-8.5806729981637|-8.5806729981637|-8.6079237585009|||-8.6079237585009|-8.6079237585009|-8.6342490651807|8.2410321534125|8.2410321534125|8.2410321534125
05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP||152.86093789457|-170.77874542957|-170.77874542957|-170.77874542957|-170.77874542957|-170.77874542957|-170.77874542957|-175.29026557875|158.94007782337|158.94007782337|158.94007782337|158.94007782337|158.94007782337|158.94007782337|158.94007782337|158.94007782337|158.94007782337|158.94007782337|158.94007782337|157.86848784739|-171.47101233169|-171.47101233169|-171.47101233169|-171.47101233169|-171.47101233169|-171.47101233169|-173.3343661549|-173.3343661549|-173.3343661549|-173.3343661549|-173.3343661549|-173.3343661549|-173.3343661549|-173.3343661549|-173.3343661549|-173.3343661549|-173.3343661549|-174.83263007825|-175.03903104669|-175.17947198954|-176.43556759276|-176.43556759276|-176.43556759276|-179.05062964137|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|-180.4539180455|166.7765087673|166.7765087673|166.7765087673|166.7765087673|166.7765087673|166.34056478837|163.3811892017|-171.37626652174|-171.37626652174|-171.37626652174|-171.37626652174|-171.37626652174|-171.37626652174|-171.37626652174|-171.37626652174|-171.37626652174|-171.37626652174|-171.37626652174|-171.37626652174|-171.37626652174|-171.37626652174|-171.37626652174|-171.37626652174|-177.36251581435|-182.61112953033|-186.29014137945|-186.72237151157|-187.68596715939|-188.6232993869|-190.47033434753|169.15720435045|169.15720435045|169.15720435045|169.15720435045|169.15720435045|168.69743293398|168.69743293398|168.69743293398|167.30825322064|162.7504770322|162.7504770322|162.7504770322|161.03386709904|158.3681812575|157.03130979566|156.26549355658|156.26549355658|156.26549355658|156.26549355658|156.26549355658|156.26549355658|156.26549355658|156.26549355658||156.26549355658|156.26549355658|156.26549355658|156.26549355658|156.26549355658|156.26549355658|156.26549355658|153.19050619996|153.19050619996|153.19050619996||153.19050619996|153.19050619996|153.19050619996|153.19050619996|153.19050619996|153.19050619996|153.19050619996|153.19050619996|153.19050619996|153.19050619996|153.19050619996|153.19050619996|153.19050619996|153.19050619996|153.19050619996|153.19050619996|151.70611427003|149.46340207325|149.46340207325||146.31211714465|144.48568232543|141.23628010369|141.23628010369|141.23628010369||141.23628010369|141.23628010369|140.93198230109|140.89664869663|139.52960576345|-156.52177083179|-156.52177083179|-156.52177083179|-157.46586139649|-159.43429128825|-163.17976487676|145.04945207116|145.04945207116|145.04945207116|145.04945207116|145.04945207116|145.04945207116|145.04945207116|145.04945207116|145.04945207116|145.04945207116|||145.04945207116|141.52161392103|133.85734117175|130.93038535278|-143.88143918503|-143.88143918503|-143.88143918503|-143.88143918503|-144.56473896225|-144.56473896225|-144.98304803857|-145.0790651346|-145.0790651346|-147.62118806053|135.43605412857|135.43605412857|135.43605412857|135.43605412857|135.43605412857|135.43605412857|134.50163024578|134.50163024578|134.50163024578|134.50163024578|134.50163024578|134.50163024578|134.50163024578|134.50163024578|134.50163024578|134.50163024578|134.50163024578|134.50163024578|134.50163024578|134.50163024578|134.50163024578|132.60736490525|128.39707889863|125.88471080757|125.88471080757|125.88471080757|125.88471080757|122.23301455154|-132.16320390062|-132.16320390062|-132.16320390062|-132.16320390062|-132.16320390062|-132.16320390062|-132.16320390062|-132.16320390062|-132.16320390062|-132.16320390062|-135.55355802461|124.42896334492|124.42896334492|124.42896334492|124.42896334492|124.42896334492|124.42896334492|124.42896334492|124.42896334492|124.42896334492|124.42896334492||124.42896334492|124.42896334492|123.99329955669|||121.6889039368|121.6889039368|121.6889039368|121.6889039368|121.6889039368|121.6889039368
05346|477|/equities/boliden|STOXX600/EAFAVALUE||-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-338.37428195724|-342.77141558074|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-348.43587619341|-350.38430925516|-352.48256414364|327.36621676187|327.36621676187|327.36621676187|327.36621676187|327.36621676187|327.36621676187|325.57534337218|325.57534337218|325.57534337218|325.57534337218|325.57534337218|324.27815421616|316.94239323443|306.102677799|304.96962979186|-308.85460578733|-308.85460578733|-308.85460578733|-308.85460578733|-308.85460578733|-308.85460578733|-308.85460578733|-308.85460578733|-308.85460578733|-308.85460578733|-310.56493848407|-310.56493848407|-310.92769721971|-311.81967103731|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-319.79106109514|-326.35988703664|-326.35988703664|-326.35988703664|-338.2054215636|-341.33899557047|-341.33899557047|-341.33899557047|-341.54416022714|-341.54416022714|-341.54416022714|-342.85636062896|-342.85636062896|-343.0904210439|-344.9560128705|335.90051630887|335.90051630887|335.90051630887|335.90051630887|335.90051630887|-359.43133752776|-359.43133752776|-359.43133752776|-359.43133752776|-359.43133752776|-359.43133752776|-359.43133752776|-359.43133752776|-361.56148636184|-361.56148636184|-361.56148636184|-361.56148636184|-361.56148636184|-361.56148636184||-361.56148636184|-361.56148636184|-361.56148636184|-362.25721520673|-369.796904768|-373.56322989359|-374.09595563547|-374.09595563547|-376.21772848386|-379.63176555715||352.33671662949|352.33671662949|352.33671662949|352.33671662949|352.33671662949|352.33671662949|352.33671662949|352.33671662949|352.33671662949|352.33671662949|352.33671662949|352.33671662949|347.50746597341|340.93040403585|340.93040403585|340.93040403585|336.70044214704|335.71600015048|335.71600015048||335.68923226406|335.68923226406|335.68923226406|335.68923226406|335.68923226406||335.68923226406|330.25471200999|322.76078807045|322.58271583001|322.58271583001|322.58271583001|322.58271583001|322.58271583001|322.58271583001|321.40856025926|320.97321149307|320.97321149307|320.97321149307|319.24961548624|319.24961548624|317.38292271095|305.66436128039|299.45354001781|299.45354001781|290.78170265379|285.90188709037|||276.4132075391|274.63022255148|274.63022255148|274.63022255148|274.31970155731|271.82501270395|271.82501270395|271.82501270395|271.82501270395|271.82501270395|267.800012081|261.49444396532|255.68551092718|-278.63086986421|-278.63086986421|-278.63086986421|-278.63086986421|-278.63086986421|-278.63086986421|-278.63086986421|-278.63086986421|-278.63086986421|-279.37873649463|-279.57639524523|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-289.61755404666|-292.11395809601|-292.80233268785|-292.80233268785|-292.80233268785|-292.80233268785|-292.80233268785|-292.80233268785|-292.80233268785|-292.80233268785|-295.89148415512|-296.34331606699|-298.24257510319|-304.11397301504|-306.68496594771|-307.44207992551|-307.44207992551|-307.44207992551|-315.37729983857|299.02583920785|299.02583920785|299.02583920785|299.02583920785|299.02583920785||299.02583920785|299.02583920785|298.72036570783|||295.53976015361|295.53976015361|295.53976015361|295.53976015361|292.76083071267|290.39815778241
05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE||-5.4930038232716|-5.4930038232716|-5.4930038232716|-5.5087821769617|-5.6412022166674|-5.8201135323251|-5.8575706664948|-5.8680770061221|-5.8680770061221|5.4194465819672|5.4194465819672|5.4194465819672|5.4194465819672|5.4194465819672|5.4194465819672|5.4194465819672|5.4194465819672|5.4194465819672|5.4194465819672|5.4194465819672|5.3026075300989|5.1744528542423|5.1559790135489|5.1559790135489|5.1244836311523|5.1244836311523|5.1244836311523|5.1244836311523|5.1244836311523|5.1244836311523|5.1244836311523|-5.503004219892|-5.503004219892|-5.503004219892|-5.503004219892|-5.503004219892|-5.503004219892|-5.503004219892|-5.503004219892|-5.503004219892|-5.503004219892|-5.503004219892|-5.503004219892|-5.6571159393284|5.2610799128827|5.2610799128827|5.2610799128827|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1867483019574|5.1503869029928|5.1465409831922|5.1252675406051|5.1101862713046|5.0680958478922|5.0422176221205|4.9726864076536|4.9463180145601|4.9406867381577|4.9227629101546|4.8765145315363|4.7826830296201|-5.203925840455|-5.203925840455|-5.203925840455|-5.203925840455|-5.203925840455|-5.203925840455|-5.203925840455|-5.203925840455|-5.460972989486|-5.6391078352462|5.2597267037692|5.2597267037692|5.2597267037692|5.2597267037692|5.2597267037692|5.2597267037692|5.2475853370365|5.2065391724569|5.1209325729986|5.1037028563442|4.9948919892778|4.9224355883587|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2805142711378|-5.2855714240313|-5.3383016930832|-5.3383016930832|-5.3383016930832|-5.3383016930832|-5.3383016930832|-5.3383016930832|-5.3383016930832|-5.4273231893951|5.0365413605415|4.9952679672995|4.90540899603|4.8926765054291|4.8826407425741|-5.166741957385|-5.166741957385|-5.166741957385|-5.166741957385|-5.166741957385|-5.166741957385|-5.166741957385|-5.1871023863759|-5.1929869178638|-5.1929869178638|-5.1929869178638|-5.1929869178638|-5.1929869178638|-5.1929869178638|-5.1929869178638|-5.1929869178638|-5.1929869178638|4.8661539347904||4.8661539347904|4.8661539347904|4.7948379286944|4.7508756329416|4.6613617130781|4.6240129943981|4.5497367377959|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|-4.8243071182209|||-4.8243071182209|4.6504918884748|4.5987687454747|4.5421322303929|4.5172579242033|4.4861755584393|4.4619726576975|4.3756362772177|4.2808183140434|4.2170032836334|4.2170032836334|4.2170032836334|4.1824480799984|4.1588119118264|4.1588119118264|4.1588119118264|4.1588119118264|4.0954577755983|4.0663975159389|3.9999417110794|3.9865463358951|3.9723847290755|3.9365386588574|3.9197654043304|3.8874076691512|3.8874076691512|3.8829529911549|3.8216700984671|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.7586524544738|3.6937248109206|-3.9130426987557|-3.9130426987557||-3.9130426987557|-3.9227695845397|-3.9414663075111|||-3.9576292433895|-3.9631101470128|-3.9631101470128|-3.9965668895659|-4.0093973893218|-4.0093973893218
05348|13579|/equities/campari|STOXX600||-6.0980180013777|-6.0980180013777|-6.0980180013777|-6.0980180013777|-6.0980180013777|-6.0980180013777|-6.1560198453401|-6.2593554818337|-6.2658390296504|-6.3218213731498|-6.4689151012419|-6.4689151012419|-6.4815723855759|-6.6195250042572|-6.7424722256809|-6.806413577944|-6.8410149933563|-6.9090167285851|-6.9421316284519|-6.9421316284519|-7.0020353152335|-7.0311503491998|-7.4450560236639|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8729912168322|-7.8756568041707|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-7.9384092563679|-8.3301214105874|-8.4408015285365|-8.501053997427|-8.501053997427|-8.501053997427|-8.501053997427|-8.501053997427|-8.501053997427|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5452298679292|-8.5550306705853|-8.5550306705853|-8.5550306705853||-8.5550306705853|-8.5550306705853|-8.5881526642731|-8.5881526642731|-8.5881526642731|-8.6032804309981|-8.6243119570565|-8.6720127102349|-8.8226808438272|-8.9312431844951|-8.9312431844951|-8.9312431844951|-8.9820289860739|-8.9820289860739|-8.9820289860739|-8.9820289860739|-9.0456528540184|-9.0456528540184|-9.0456528540184|-9.0456528540184|-9.0456528540184|-9.0456528540184|-9.0456528540184|-9.0456528540184|-9.0456528540184|-9.0456528540184|-9.145502818484|-9.2212159854853|-9.2212159854853|-9.2212159854853|-9.2212159854853|-9.2212159854853|-9.4645736198386|-9.5477485635502|-9.7133869571402|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2409161024897|9.2112396484843|9.0969331801193|-9.6288828138617|-9.6288828138617|-9.6288828138617|-9.6288828138617|-9.630314641982|-9.8121272256967|-9.9972087395857|9.4476580375081|9.4476580375081|9.4476580375081|9.4476580375081|9.4476580375081|9.4476580375081|9.4476580375081|9.4476580375081|9.3126199238439|9.3049850325264|9.3049850325264|9.3049850325264|9.3049850325264|9.2959834050776|9.1397593232925|9.0152922848225|9.0152922848225|9.0152922848225||9.0152922848225|9.0152922848225|9.0152922848225|9.0152922848225|9.0152922848225|9.0152922848225|8.9811018550132|8.8575581537059|-9.4116643700511|-9.4116643700511|-9.4116643700511|-9.4544050200681|-9.5027831907516|-9.5118930925564|-9.5118930925564|-9.5118930925564|-9.5145478369612|-9.5893946945774|-9.5893946945774|-9.5893946945774|-9.66230320902|||-9.66230320902|-9.66230320902|-9.66230320902|-9.66230320902|-9.7780031624914|-9.7928932673992|-9.7928932673992|-9.9184371638365|-10.036818999722|-10.080921250654|-10.080921250654|-10.080921250654|-10.080921250654|-10.080921250654|-10.080921250654|-10.080921250654|-10.126023219772|-10.136581181098|-10.199312632403|-10.203547535014|-10.203547535014|9.4945362580676|9.4945362580676|9.4945362580676|9.4945362580676|9.4945362580676|9.4945362580676|9.4945362580676|9.4945362580676|9.4945362580676|9.4117068728759|9.3852868844554|9.3852868844554|9.3852868844554|9.2829851893898|9.1934277512758|9.1144752478301|9.0117505364616|-9.62605013601|-9.62605013601|-9.62605013601|-9.62605013601|-9.62605013601|-9.62605013601|-9.62605013601|-9.62605013601|-9.62605013601|-9.62605013601|-9.62605013601|-9.6709449528766|-9.7307164138238|-9.7683518137844|-9.8375018665428|-9.8716690351825|-9.9987392192835|-9.9987392192835|-10.021154430813|-10.435838358608|-10.446288188552|-10.446288188552|-10.514209094153|-10.52289916686|-10.576468206136||-10.576468206136|-10.576468206136|-10.576468206136|||-10.576468206136|-10.576468206136|-10.576468206136|-10.576468206136|-10.576468206136|-10.576468206136
05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE||-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.61939938566|-764.65844848253|-764.65844848253|-764.65844848253|-768.83162570108|-771.72399600467|-785.36973434335|-785.36973434335|-785.36973434335|-785.36973434335|-785.36973434335|-790.65528886457|-801.38366717917|-807.43739170081|-809.95972362573|-809.95972362573|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|765.51832811219|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-806.32784576774|-807.88131337549|-807.88131337549|-810.32368220649|-819.8374199267|-828.23048828661|-832.33386705782|-846.96401848501|-846.96401848501|-847.42664109012|-854.82961613095|-860.44402945214|-866.26004221896|-867.73338702497|-869.32596591641|-879.09549801802|-881.16167463699|-884.23485011578|-884.23485011578|-884.23485011578|-891.67264014704|-891.67264014704|-893.14742948195|-894.63551446699|-894.63551446699|-894.63551446699|-894.63551446699|-894.63551446699|-894.63551446699|-894.63551446699|-894.63551446699|-894.63551446699|-894.63551446699|-894.63551446699|-894.63551446699|-894.63551446699|-901.58392123937|-903.83767805893|-907.11966398909|-907.24407109899|-909.62673345851|-909.96303649796|-918.6731600858|-918.6731600858|-918.6731600858|-956.53683843626|921.74063678816|921.74063678816|921.74063678816|921.74063678816|921.74063678816|921.74063678816|921.74063678816|921.74063678816|921.74063678816|921.74063678816|921.17844598641||-970.21347949776|-970.21347949776|-970.21347949776|-983.4150016338|946.00698914469|946.00698914469|946.00698914469|946.00698914469|946.00698914469|946.00698914469|946.00698914469||946.00698914469|940.14112414188|931.09014742978|922.09646233374|922.09646233374|||907.53892277114|907.53892277114|907.53892277114|907.53892277114|907.53892277114|907.53892277114|907.53892277114|907.53892277114|899.8432387073|896.80667423875|896.80667423875|896.80667423875|894.55184941458|-942.02982277135|-942.02982277135|-944.06646838961|-951.57381985781|910.67321130581|910.67321130581|910.67321130581|910.67321130581|910.67321130581|910.67321130581|910.67321130581|910.67321130581|910.67321130581|910.67321130581||||-951.70669847155|-951.70669847155|-951.70669847155|-951.70669847155|-951.70669847155|-957.30744071167|-958.77494361843|-963.65544759449|-963.65544759449|-967.96527714048|921.34508269909|921.34508269909|921.34508269909|921.34508269909|921.34508269909|921.34508269909|921.34508269909|921.34508269909|921.34508269909|921.34508269909|920.7279008614|919.82448319969|919.82448319969|919.82448319969|919.82448319969|913.23831398816|902.95369712877|895.52632471773|894.38481337994|890.66245470291|890.66245470291|890.66245470291|890.66245470291|885.08048894941|883.72278380989|880.24750704897|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|860.74276488642|842.38085665548|816.52315642927|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337||-862.27572147337|-862.27572147337|-862.27572147337|||-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337
05350|18976|/equities/castellum-ab|STOXX600||||||-131.28448108448|-131.28448108448|||-131.28448108448||||||||-135.63109762153|||-138.04427191374||-140.36863885055|||-140.9621437755||-140.9621437755|-140.9621437755|-141.01072361368|-143.2369110573|-145.34379158954|-147.39032873556|-149.42258680578|||||-150.01398466159||||146.56779905901||||145.24199217277||||||-147.70471955983|-148.00385455785||142.96051058728|142.96051058728|||140.91723076457|137.51742158841|137.51742158841||-141.50812151463|-141.50812151463|139.47792766086||||139.47792766086||||135.84591452859|135.84591452859|134.02462013322||132.87850759515||||132.87850759515|132.87850759515|||||132.87850759515|132.87850759515||132.87850759515||||132.87850759515||||132.87850759515|||||132.87850759515|||-134.48316741273||-134.48316741273|-134.71106397235||-134.71106397235|||||||||-134.71106397235|-135.48560396056||-135.48560396056||-135.48560396056|130.02998557085||130.02998557085||130.02998557085|130.02998557085|||||||||||||||130.02998557085|||130.02998557085|-133.91235748346|-133.91235748346|||||-135.34674128847|-135.34674128847||-137.32072575098||||||-137.32072575098||||||||||||||||138.03363913954||||||129.93736732735|128.09152908605|||||-130.16174943433|||||||-130.16174943433|||-130.16174943433|-131.62416519043|-132.13514153601||-132.13514153601||-133.76404335368|-134.79227462065|-134.79227462065|||-136.33515318727|||-136.33515318727||-136.33515318727|-136.33515318727|||||-136.33515318727|-136.33515318727||-137.10350459257||||||||||-143.53166498784|-145.95356905386||-145.95356905386|-145.95356905386|-145.95356905386||||-145.95356905386|||141.12751729492|141.12751729492
05351|37756|/equities/cdproject|STOXX600/MSCI_EEM||153.91971227491|153.91971227491|153.91971227491|153.91971227491|-167.62232385473|-167.62232385473|-167.62232385473|-167.62232385473|-167.62232385473|-169.93869639322|-171.3287971052|-171.3287971052|-171.3287971052|-172.42593706477||-172.42593706477|-172.42593706477|-172.42593706477|-172.42593706477|-172.42593706477||-172.42593706477|-173.50154276396|-173.50154276396|-173.50154276396|-173.50154276396|-173.8252211637|-173.8252211637|-173.8252211637|-173.8252211637|-173.8252211637|-177.88078976414|-178.40808827556|-178.40808827556|-178.40808827556|-180.21176186841|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|-181.46336186272|165.78718966543|165.78718966543|165.78718966543|165.78718966543|165.78718966543|165.78718966543|165.78718966543|165.78718966543|165.78718966543|165.78718966543|165.78718966543|165.78718966543|164.87465348839|162.94456197301|162.94456197301|162.94456197301|160.24952042412||156.50779758903|152.86422174741|148.89080278928|146.94716335765|146.94716335765|146.94716335765|146.94716335765|146.94716335765|146.94716335765|146.94716335765|146.94716335765|146.94716335765|146.94716335765|146.94716335765|146.94716335765|146.94716335765|146.94716335765|146.94716335765|146.94716335765|146.94716335765|146.94716335765|146.83662146687|146.83662146687|141.7073487083|138.5442776989|137.37698081589|136.0299769889|134.09997002401|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981|-145.11352771981||-151.82058635535|131.39091085767|131.39091085767|131.39091085767|131.39091085767|131.39091085767|129.98712385336|128.25514219248|127.53070744368|127.42758172493|127.42758172493|127.42758172493|122.43064619149|120.13960908348|120.02178820962|118.91587468644|115.61485694801|112.36373418079||110.72914815729||110.22127411967|108.49667255989|108.49667255989|108.49667255989|108.49667255989|108.49667255989|108.49667255989|108.49667255989|108.49667255989|108.49667255989|108.49667255989|108.49667255989|108.49667255989|108.22536067455|108.22536067455|108.22536067455|108.22536067455|108.22536067455|108.22536067455|108.22536067455|108.22536067455|||106.94682861237|106.94682861237|106.94682861237|106.94682861237|106.94682861237|106.94682861237|106.94682861237|106.94682861237|106.94682861237|106.94682861237|106.94682861237|106.33405209652|106.33405209652|103.65727764889|-115.02307613235|-115.02307613235|-115.02307613235|-115.02307613235|-118.05064167293|106.25149668137|106.25149668137|106.25149668137|106.25149668137|106.25149668137|106.25149668137|105.67666433563|105.1046290741|104.33040564266|104.33040564266|104.20045156178|103.58053207578|103.58053207578|103.58053207578|103.58053207578|101.24781121349|100.41701390054|-109.42899229826|-109.42899229826|-109.42899229826|-109.42899229826|-109.42899229826|-109.42899229826|-109.42899229826|-109.42899229826|-109.42899229826|-109.42899229826|-109.42899229826|-109.42899229826|-109.42899229826|-109.42899229826|-109.42899229826|-111.89332435198|-114.58147056972|-115.69608146256|-117.60675718062|-118.37834429739|-118.37834429739|-118.37834429739|-118.37834429739|-118.37834429739|-118.37834429739|-118.37834429739|-118.37834429739||-118.37834429739|-118.37834429739|-118.37834429739|||-118.37834429739|-118.37834429739|-118.37834429739|-118.37834429739|-118.37834429739|-118.37834429739
05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH||31.856970660381|31.622188851229|-33.833263164767|-33.833263164767|-33.833263164767|-33.833263164767|-33.833263164767|-33.912699885504|-33.912699885504|-33.912699885504|-33.99244477499|-34.059938401519|-34.485136012548|-34.485136012548|-34.485136012548|-34.485136012548|-34.485136012548|-35.013487264309|-35.641651176516|-35.917569590945|-35.917569590945|-35.917569590945|-36.380076780737|-36.637380843847|-36.637380843847|-36.637380843847|-36.637380843847|-36.637380843847|-36.877089877359|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|35.167507336135|34.777228644154|34.571922411148|34.481580219472|33.821753459732|33.766661874622|33.766661874622|33.766661874622|33.766661874622|33.766661874622|33.766661874622|33.766661874622|33.766661874622|33.766661874622|33.766661874622|33.44174194553|33.44174194553|32.745823544689|32.491471257947|32.294962760282|32.294962760282|32.083292294953|32.081669891777|32.081669891777|32.081669891777|31.882413110139|31.637679215937|31.608495054799|31.608495054799|31.608495054799|31.608495054799|31.608495054799|31.608495054799|31.349583794453|31.349583794453|31.349583794453|31.349583794453|31.349583794453|31.349583794453|31.349583794453|31.349583794453|31.349583794453|31.349583794453|31.349583794453|31.349583794453|31.349583794453|31.349583794453|31.349583794453|30.24342799383|-32.646548151513|-32.646548151513|-32.646548151513|-32.646548151513|-32.646548151513|-32.646548151513|-32.646548151513|-32.646548151513|-32.646548151513|-32.82116505784|-33.422055505458|-33.422055505458|-33.50783991675|-33.651489097326|-33.932765888339|-33.939183366702|-34.100760712012|-34.506956274625|-35.00550713287|-35.062510537979|-35.062510537979|-35.062510537979|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.894816864141|32.554240002244|31.857487535045|31.310542265095|30.990358618941|30.990358618941|30.564286845753|30.415317793499|30.055910397249|29.947122680565|29.688470853059|-32.465357448549||-32.465357448549|-32.465357448549|-32.465357448549|-32.465357448549|-32.465357448549|-32.465357448549|-32.465357448549|-32.465357448549|-32.465357448549|-32.465357448549|-32.465357448549|-32.504485667497|-32.504485667497|-32.504485667497|-32.504485667497|-32.504485667497|-32.504485667497|-32.527762374116|-33.35751359643|-33.612793050226|-34.492547549602|||-34.596993799226|-34.596993799226|-34.596993799226|-34.596993799226|-34.596993799226|-34.596993799226|-34.596993799226|-34.596993799226|-34.596993799226|-35.163882541675|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.382767207284|-35.618108664713|-35.618108664713|-35.618108664713|-35.618108664713|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-36.326233426528|-36.616369821183|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197||34.355575975197|34.355575975197|34.355575975197|||34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197
05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||522.69951188129|522.69951188129|522.69951188129|-561.58256718823|-561.58256718823|-561.58256718823|-561.58256718823|-561.58256718823|-561.58256718823|-571.76795649367|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422||538.88251909422|537.88061135795|533.54511762754|||531.59455072765|527.46062005763|525.70570987837|525.70570987837|523.60107954323|523.60107954323
05354|6687|/equities/close-brothers|STOXX600||2.2932535709805|2.2932535709805|2.2932535709805|2.2932535709805|2.2932535709805|2.2932535709805|2.2932535709805|-2.5739369457208|-2.5739369457208|-2.5739369457208|-2.5739369457208|-2.5739369457208|-2.6043743894324|-2.7715271364567|-2.8016968182852|-2.8828355682399|-2.8828355682399|-2.9475950546294|-2.9884389580653|-3.1138211556459|-3.1198013168997|-3.1975569838094|-3.3595076527648|-3.5083419179975|-3.7548243310781|-4.5142493807311|4.3593115631192|4.3593115631192|4.3593115631192|4.3593115631192|4.3593115631192|-4.5078581146621|-4.5078581146621|-4.5078581146621|-4.5763679792144|-4.5763679792144|-4.633742152503|-4.6463801715671|-4.7584939647971|-4.7584939647971|-4.8116599375736|-4.855177699938|-5.1835308200944|-5.2483675354971|-5.2841530518623|-5.2841530518623|-5.2841530518623|-5.3359914361807|-5.3359914361807|-5.6288792887631|-6.1154214849409|-6.322742313801|-6.322742313801|-6.3474914703753|-6.4071900540945|-6.4071900540945|-6.4071900540945|-6.4690998587738|6.2092589762789|6.2092589762789|6.2092589762789|6.0825100902034|6.0664063537989|6.0664063537989|6.0664063537989|5.7793403825135|5.7631555885044|5.7535063260095|5.7427848172737|5.7308720297893|5.6176356946186|5.5529283588414|-5.6634127226931|-5.6647071003744|-5.6647071003744|5.5169922378516|-5.5324523840781|-5.5324523840781|-5.5324523840781|-5.5860583422842|-5.6067314808305|-5.6630347773693|-5.6867053293808|-5.713005942727|-5.742228846445|-5.9746988666216|-6.1348132248473|-6.1348132248473|-6.2220149697807|6.2588722769919|-6.0512527288658|-6.0625030532659|-6.1416703346903|-6.1518559062409|6.1368266648797|6.0798077127169|6.0220083683542|5.9633429282034|5.8037142481102|5.6977955046129|5.6977955046129|5.5864390469074|5.4794089850411|5.4794089850411|5.4794089850411|5.1660102800776|5.1511225122268|-5.0054197953746|-5.0504663969196|-5.0756375143456|-5.0756375143456|-5.1507082856946|5.099714311382|5.099714311382|5.099714311382|5.0330157108007|-5.1905405498911|-5.1905405498911|-5.1905405498911|-5.1939339612777|-5.233259940021|-5.3941477962393|-5.3941477962393|-5.4823867157718|-5.5066503276085|-5.5066503276085|-5.5962780570162|5.4965705166171|5.4965705166171|5.42952259491|-5.5001637162999|-5.5001637162999|-5.5001637162999|-5.5001637162999|-5.5224041080293|-5.5471156543954|-5.5745729281354|5.5721323487876|5.5721323487876|-5.7439885476165|-5.7439885476165|-5.7439885476165|-5.8044318467304|5.6414421951421|5.6414421951421|5.4682690209424|5.3425212509406|5.232125150688|5.232125150688|5.2023612785422|5.1750497648041|5.1750497648041||5.1750497648041|5.1709187127981|5.1709187127981|5.1709187127981|5.1510206966305|-5.2529481781984|-5.2529481781984|-5.2529481781984|-5.3554915368146|-5.3554915368146|-5.4838795595242|-5.5765327803375|5.3649637575413|5.0944041538531|4.9715597682854|4.7461777322448|4.6266392328313|4.6266392328313|4.4940436789251|4.4242515677847|4.4242515677847|||4.2428043058671|4.2428043058671|4.0438072508693|4.0438072508693|4.0313416924874|3.8641573021589|3.7809527659613|-4.1773858838393|-4.230873259473|-4.3860814665955|4.1017385692436|4.1017385692436|4.1017385692436|4.1017385692436|4.0763761700346|3.9497511851737|3.8848327756349|3.8848327756349|3.8848327756349|3.5860860096498|3.5860860096498|3.5860860096498|3.3974123370494|3.3974123370494|3.3974123370494|3.3974123370494|-4.0592439660509|-4.0592439660509|-4.0592439660509|-4.2511599603714|-4.8737334612808|-5.1114816537391|-5.3925348775134|-5.7877057411654|-5.8524506200666|-5.9943894930807|-6.1732106813819|-6.2402342302965|-6.3247044862826|-6.5830051966861|-6.6447593396037|-6.6447593396037|-6.7425103391905|-6.9182843707838|-6.9182843707838|-7.1869828461319|-7.4683141971859|-7.4863751348194|-7.4863751348194|-7.5754169817696|-7.754352185012|-7.7987249657855|-7.8946942008585|-8.1791048753096|-8.5040052718403|-9.1607215282403|-9.1607215282403|-9.1607215282403|-9.1607215282403|-9.1607215282403|-9.1607215282403|-9.1607215282403|9.1096033729788||9.1096033729788|9.1012260293161|-9.1154622620522|||-9.1154622620522|-9.1580397133693|-9.1580397133693|-9.1639381579245|-9.1639381579245|9.0517351172936
05355|41180|/equities/cnh-industral-nv|STOXX600||11.43912275289||11.36287089105|11.36287089105|11.36287089105|10.8270784563|10.610592756688|10.296236579087|-11.209872829313|-11.209872829313|-11.209872829313|-11.209872829313|-11.209872829313|-11.537294125353|-11.537294125353|-11.537294125353|10.875784370861|10.851427260992|10.698194522853|10.698194522853|10.698194522853|10.698194522853|10.698194522853|10.683827209467|10.670641793139|10.579324657527|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.556689617202|10.353467255852|10.353467255852|10.353467255852|10.066038721412|10.066038721412|10.066038721412|9.8602160898827|9.8602160898827|9.8602160898827|9.8602160898827|9.8602160898827|9.8602160898827|9.8602160898827|9.8602160898827|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451||-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451|-10.50737073451|-10.59930094116|-10.703221687558|-10.703221687558|-10.703221687558|-10.703221687558|-10.703221687558|9.7668412911132|9.7668412911132|9.7668412911132|9.7668412911132|9.7668412911132|9.7668412911132|9.7668412911132|9.7668412911132|9.7668412911132|9.7668412911132|9.7668412911132|9.7668412911132|9.7526019135267|9.5567799187535|-10.341881965996|-10.341881965996|-10.341881965996|-10.341881965996|-10.379868480233|-10.456618185148|-10.456618185148||-10.456618185148|-10.456618185148|-10.765131070995|-10.767324832604|-10.767324832604|-10.767324832604|-10.767324832604|-10.797464135263|-10.797464135263|-10.797464135263||-10.797464135263|-10.797464135263|-10.797464135263|-10.797464135263|-10.797464135263|-10.797464135263|-10.94551558293|-11.04863236521|-11.04863236521|-11.04863236521|-11.109035895646|-11.338501080541|-11.338501080541|-11.369384682065|-11.369384682065|-11.577094462057||-11.668160070468|-11.841844573605|-12.018716192894|-12.064129194345|-12.280116064378|-12.368276631572|-12.368276631572|-12.368276631572|-12.368276631572|-12.368276631572|-12.368276631572|-12.368276631572|-12.368276631572|-12.368276631572|-12.368276631572|-12.368276631572|-12.368276631572|-12.368276631572|-12.368276631572|-12.368276631572|-12.368276631572|-12.369195712649|-12.529107055226|-12.716489679478|-12.716489679478|12.172522445802|12.172522445802|12.172522445802|12.172522445802|12.172522445802|12.172522445802|12.172522445802|12.172522445802|12.106967818433|12.106967818433|12.106967818433|12.106967818433|12.074478863588|12.074478863588|12.074478863588||12.074478863588|11.935221547875|11.935221547875|11.935221547875|11.935221547875|11.870246537298|11.628051739898|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797||11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.622044012797|11.580604259452|-12.301011490121|-12.301011490121|-12.301011490121|-12.301011490121|-12.301011490121|-12.301011490121|-12.301011490121|-12.301011490121|-12.301011490121|-12.301011490121|-12.301011490121|-12.301011490121|-12.301011490121|-12.301011490121|-12.301011490121||-12.502090903669|11.523026480603|11.523026480603|11.523026480603|11.523026480603|11.523026480603|11.523026480603|11.523026480603|11.523026480603||11.492806768337|11.375341097425|11.317045229354|11.220050354444||11.131722154046|10.898580539917|10.877866679534|10.857630286068|10.676266369812|10.676266369812
05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP||-58.212317662603|-58.212317662603|-58.212317662603|-58.212317662603|-58.212317662603|-58.212317662603|-58.212317662603|-58.785908810702|-59.626009323428|-59.651630599473|-59.651630599473|-59.651630599473|-59.651630599473|-60.476813430228|-60.78012672264|-60.78012672264|-60.78012672264|-61.00569445114|-61.095217243617|-61.414130016373|-61.532366642473|-61.716519551275|-63.129465108445|-63.507739814708|-64.153044365721|-64.27628770149|-64.27628770149|-64.551430652276|-64.965479901252|-66.269977625672|-66.434977305619|-66.434977305619|-66.434977305619|-66.434977305619|-66.434977305619|-66.434977305619|-66.434977305619|-67.07960374057|-67.07960374057|64.024307472006|64.024307472006|64.024307472006|64.024307472006|64.024307472006|64.024307472006|64.024307472006|63.807558517208|63.669505198911|63.669505198911|63.669505198911|63.669505198911|63.669505198911|63.669505198911|63.669505198911|63.669505198911|63.669505198911|63.585495941083|63.585495941083|63.411660715651|62.457401642879|61.811005046721|60.640004293516|59.890874674861|59.890874674861|59.890874674861|59.890874674861|59.890874674861|59.890874674861|59.890874674861|59.889858672955|58.972066506123|58.771740180889|58.569681034451|58.569681034451|58.569681034451|58.569681034451|58.569681034451|58.082979266252|57.957748956609|57.957748956609|57.957748956609|57.957748956609|57.957748956609|57.957748956609|57.957748956609|57.957748956609|57.957748956609|57.957748956609|57.957748956609|57.957748956609|57.957748956609|57.957748956609|57.957748956609|57.957748956609|57.957748956609|57.957748956609|57.957748956609|57.10648098427|57.10648098427|57.10648098427|56.962756267719|56.558616549364|56.467247951564|56.467247951564|56.467247951564|56.467247951564|-59.570790940518|-59.570790940518|-59.570790940518|-59.570790940518|-59.570790940518|-59.570790940518|-60.05365655819|-60.707685347263|-60.707685347263|-60.707685347263|-60.707685347263|-61.005762175127|-61.335615132632|-61.335615132632|-61.335615132632|-62.120456930135|-62.120456930135|-62.120456930135|-62.633839973846|-63.652525344236|-63.652525344236|-63.652525344236|-63.652525344236|-63.652525344236|-63.652525344236|-63.652525344236|-63.652525344236|-64.50157951407|-64.50157951407|-64.50157951407|-64.643420156421|-65.437134566772|-65.675891648393|-65.675891648393|-65.675891648393|-65.675891648393|-65.675891648393|-65.675891648393|-66.792655479755|62.469268467862|61.843631800499|61.72022720483|61.72022720483|60.853028786481|60.247809847527|59.102988440627||59.102988440627|59.102988440627|59.102988440627|59.102988440627|59.102988440627|59.102988440627|58.529259694398|58.529259694398|58.529259694398|58.529259694398|58.529259694398|58.529259694398|58.529259694398|58.529259694398|58.529259694398|58.501953986818|57.938312995819|57.938312995819|57.938312995819|57.070140659548|57.070140659548|||-60.85509121724|-60.85509121724|-60.85509121724|-60.85509121724|-60.85509121724|-60.85509121724|-60.85509121724|-61.269546220789|-61.657584123037|-61.657584123037|-61.657584123037|-61.657584123037|-61.657584123037|-61.657584123037|-61.657584123037|-61.657584123037|-61.657584123037|-61.657584123037|-62.668005024237|-62.668005024237|-63.604329022412|-63.604329022412|-64.915921220785|-65.923244063065|-66.363369800677|-66.363369800677|-66.363369800677|-66.363369800677|-67.07973642661|-67.07973642661|-67.07973642661|-67.07973642661|-67.738254291946|-67.738254291946|-67.745378014401|-67.745378014401|-67.858751611528|-68.943056244119|-69.806176656334|-70.015636723742|-70.015636723742|-70.015636723742|-70.015636723742|-70.015636723742|-70.289596444485|-70.830104278323|-71.685933741519|-71.685933741519|-72.128928642446|-72.128928642446|-72.398808246381|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409||68.20060743409|68.20060743409|67.295118693043|||66.772068118404|66.772068118404|66.772068118404|66.772068118404|66.772068118404|66.772068118404
05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH||862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|862.13493481762|858.483271081|857.45919890619|845.52130906026|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-910.25349503202|-915.3483352732|-917.88703241077|-924.88557190063|-925.79508870578|-927.03897660018|-927.28143165011|-927.28143165011|-927.28143165011|-932.1832506085|-932.1832506085|-939.79250610145|895.69829870709|895.69829870709|895.69829870709|895.69829870709|895.69829870709|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|882.16449402306|874.87167833617|870.79075641953|867.30751545921|867.30751545921|867.30751545921|867.30751545921|867.30751545921|867.30751545921|867.30751545921|867.30751545921|867.30751545921|861.44262983789|861.44262983789|852.55846471245|852.21662212221|852.21662212221|850.28512484065|843.81679520598|838.37420807934|838.33799744818|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101|-873.29386874101||-873.29386874101|-873.29386874101|-873.29386874101|-885.29317528298|-889.74796100778|-896.33166673465|-896.33166673465|-896.33166673465|-896.33166673465|-896.33166673465|-896.33166673465||-896.33166673465|-896.33166673465|-896.33166673465|-898.91390183088|-898.91390183088|||-898.91390183088|-898.91390183088|-905.22097896348|-905.22097896348|-905.22097896348|-908.16777000173|-915.66416718943|-927.79356657115|-932.23728737398|-948.37890468436|-948.37890468436|-948.37890468436|-948.37890468436|-948.37890468436|-948.37890468436|-956.12016670407|-956.12016670407|-956.12016670407|-956.12016670407|-956.12016670407|-956.12016670407|-956.12016670407|-959.23349753686|-962.63721880723|-969.55949894942|-969.55949894942|-973.31056930795||||920.27106716725|920.27106716725|920.27106716725|920.27106716725|920.27106716725|920.27106716725|920.27106716725|920.27106716725|920.27106716725|920.27106716725|920.27106716725|920.27106716725|918.14564781821|915.23957274397|899.08842704517|887.00932065891|884.36594032631|876.8288008834|866.73281923365|866.73281923365|866.73281923365|866.73281923365|863.94756811009|852.69730671629|842.33033401419|828.87311022546|828.87311022546|828.87311022546|828.87311022546|824.93679727743|823.41908040979|823.41908040979|823.41908040979|818.22121266235|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-823.61805177085|773.4391372993|773.4391372993|773.4391372993|773.4391372993|773.4391372993|773.4391372993|773.4391372993|773.4391372993|753.33238223686|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496||-799.68354534496|-799.68354534496|-799.68354534496|||-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496
05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP||-23.237966904332|-23.250576919599|-23.250576919599|-23.348213240338|-23.348213240338|-23.348213240338|-23.452678283646|-23.452678283646|-23.452678283646|-23.454087452308|-23.818626267694|-23.818626267694|-23.878473766404|-24.262749256644|-24.33586417838|-24.33586417838|-24.598737204562|-24.749708136464|-24.891898217626|-25.244921306779|-25.244921306779|-25.244921306779|-25.900042466166|-25.900042466166|-25.900042466166|-25.900042466166|-25.900042466166|-25.906600996441|-25.906600996441|-25.906600996441|-25.906600996441|-25.906600996441|-25.906600996441|-25.906600996441|-25.906600996441|-25.906600996441|-25.906600996441|-25.906600996441|-25.906600996441|24.321247773451|24.321247773451|24.321247773451|24.321247773451|24.321247773451|24.321247773451|24.321247773451|23.899164099475|23.067959567993|22.603209833739|22.603209833739|22.603209833739|22.603209833739|22.509420216726|22.509420216726|22.509420216726|22.509420216726|22.344910105783|22.289899676727|22.14655573466|22.128395532|22.060242421377|22.060242421377|21.822491918392|21.498323319562|21.354473623974|21.354473623974|20.927192406901|20.235770760916|20.171197939976|20.171197939976|20.149109152803|20.137897787104|20.084331734987|20.055924027067|20.031026726411|19.787807338156|19.589107197127|19.589107197127|19.589107197127|19.589107197127|19.589107197127|19.439940721485|19.439940721485|19.439940721485|19.439940721485|19.439940721485|19.439940721485|19.439940721485|19.439940721485|19.439940721485|19.439940721485|19.439940721485|19.439940721485|19.439940721485|19.439940721485|19.171045072314|18.808938617438|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.01986439408|-20.200424236034|-20.200424236034|-20.200424236034|-20.200424236034|-20.329915940734|-20.443239887525|-20.553600108148|-20.737407786759|-20.737407786759|-21.004896595646|-21.176731506887|-21.176731506887|-21.176731506887|-21.410258098778|-21.694730754624|-21.83645749476|-21.83645749476|-22.008756742986|-22.008756742986|-22.008756742986|-22.008756742986|-22.008756742986|-22.008756742986|-22.008756742986|-22.008756742986|-22.008756742986|-22.008756742986|20.577386366184|20.577386366184|20.577386366184|20.577386366184|20.528207234603|20.30467407357|20.082971595518|19.982311335601|19.982311335601|19.668123977491|19.566804215984|19.407560028054|19.211733461992||18.681926013778|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.577749241337|18.563030143765|18.563030143765|18.563030143765|18.563030143765|18.487814981|18.487814981|||18.450259531172|18.450259531172|18.450259531172|18.110289402176|18.092544047224|18.069161729999|18.069161729999|18.069161729999|18.069161729999|18.069161729999|18.069161729999|18.069161729999|18.069161729999|18.069161729999|18.069161729999|17.884068521071|17.673170623721|17.673170623721|17.280190107492|17.258885003364|17.258885003364|17.258885003364|17.258885003364|17.258885003364|17.258885003364|17.258885003364|17.258885003364|17.258885003364|17.157649571406|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|-18.173176499152|-18.173176499152|-18.173176499152|-18.173176499152|-18.173176499152|-19.181307178895|-19.28200844279|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766||17.902648931501|17.746275484294|17.507625841469|||17.507625841469|17.218473195335|17.197311718401|17.197311718401|17.041620339799|17.041620339799
05359|549|/equities/danske-bank|STOXX600/EAFAVALUE||-207.55915843652|-207.55915843652|-207.55915843652|-210.00739470241|199.38580743503|199.38580743503|199.38580743503|199.38580743503|199.38580743503|199.38580743503|199.38580743503|199.38580743503|199.38580743503|199.38580743503|199.38580743503|199.38580743503|199.38580743503|197.35089579369|197.19543468451|197.07826160828|194.17029830526|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-203.59984839115|-204.93871585697|-206.85412906905|-208.712917797|-210.86156515747|-211.47396654188|-211.96230535227|-211.96230535227|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|202.53283396392|201.29203892448|199.94671059426|197.93050187675|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221|-207.21568235221|-215.35353526873|200.76291849826|200.76291849826|199.96626036861|199.96626036861|199.96626036861|199.96626036861|199.96626036861|198.94019432785|198.94019432785|198.94019432785|-209.20099394113|-209.20099394113|-210.9511030227|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485|200.95315690485||200.95315690485|200.95315690485|199.80906577074|194.45450735052|-205.21587481437|-205.21587481437|-205.21587481437|-205.21587481437|-205.21587481437|-205.21587481437|-205.21587481437||-205.21587481437|-205.21587481437|-205.21587481437|-206.76197058981|-206.76197058981|||-206.76197058981|-207.46141694987|-207.46141694987|-207.46141694987|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|200.40308327854|199.18120601641|198.49105627143||||198.49105627143|198.49105627143|198.49105627143|198.49105627143|198.49105627143|198.49105627143|198.49105627143|196.37195973975|196.37195973975|196.37195973975|195.1370390854|195.1370390854|195.1370390854|195.1370390854|195.1370390854|195.1370390854|195.1370390854|195.1370390854|194.68559593202|190.56732966107|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|185.22413432897|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.49063329664|181.49063329664|181.49063329664|181.49063329664|179.47292825875|175.79492316971|174.22769224125|174.05853930533||172.93539601375|172.93539601375|172.93539601375|||172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375
05360|566|/equities/william-demant|STOXX600/EAFAGROWTH||-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.07622449696|-274.89319949958|-274.89319949958|-274.89319949958|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-277.79488271335|-281.3832081011|-287.00356082685|-293.59284739767|268.45003235685|268.45003235685|268.45003235685|268.45003235685|268.45003235685|268.45003235685|268.45003235685|268.45003235685|268.45003235685|268.45003235685|268.45003235685|268.45003235685|268.45003235685|267.72224860558|267.72224860558|265.76916308281|263.05462598665|259.02238467832|259.02238467832|259.02238467832|257.80171358609|-276.48407724201|-276.48407724201|-276.48407724201|-276.48407724201|-276.48407724201|-276.48407724201|-276.48407724201|-276.48407724201|-276.48407724201|-276.48407724201|-276.48407724201|-276.48407724201|-276.48407724201|-276.48407724201|-276.48407724201|-276.48407724201|-276.48407724201|-276.48407724201|-276.48407724201|-276.48407724201|-277.99391882875|-277.99391882875|-279.5821374573|-283.36904670548|-285.47670906729|-290.95190269358|-313.6132184334|-316.66450978265|-316.66450978265|-316.66450978265|-316.66450978265|-316.66450978265|-317.00501697312|-317.31923350792|-317.31923350792|-317.31923350792|-319.28803824827|-323.38672171086|-324.60746415953|-327.49220156905|-327.49220156905|-327.49220156905|-327.49220156905|-327.49220156905|-333.06912268794|-337.58789782167|-343.54212055869|314.26775792972|314.26775792972|314.26775792972|314.26775792972|-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961||-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961||-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961|-338.85015695961|||-338.85015695961|-338.85015695961|-338.85015695961|314.52647130345|314.52647130345|314.52647130345|314.52647130345|311.47385361299|-334.53663009477|-334.53663009477|-334.53663009477|-334.53663009477|-334.53663009477|-334.53663009477|-334.53663009477|-339.67401614534|-341.26003218081|-345.73336739436|-346.39514127783|-346.39514127783|-346.39514127783|-346.39514127783|-346.39514127783|-346.39514127783|-352.99460650608|-356.8717775469|-361.42420812503||||-361.94910691464|-364.4513847588|-364.4513847588|-367.34317702206|-367.34317702206|-367.34317702206|-369.5424016201|-370.99712511826|-373.81319930009|-373.81319930009|-373.81319930009|-373.81319930009|-373.81319930009|-373.81319930009|-373.81319930009|-373.81319930009|-373.81319930009|-373.81319930009|-373.81319930009|-374.41466317632|-381.49407731668|352.55053351083|352.55053351083|348.88953040165|348.88953040165|343.9462283288|343.9462283288|343.9462283288|343.68468932692|340.67742919463|336.96609678541|336.96609678541|336.96609678541|333.71233145699|327.57482154618|320.3133513811|320.3133513811|302.17594055365|300.51213989468|297.59773792613|297.59773792613|297.59773792613|296.10460715074|296.10460715074|293.05983594279|293.05983594279|293.05983594279|293.05983594279|293.05983594279|293.05983594279|293.05983594279|293.05983594279|293.05983594279|290.73314935212|285.38126586813|280.00542785117|280.00542785117|280.00542785117|280.00542785117|280.00542785117|280.00542785117|280.00542785117||279.73882523218|279.73882523218|279.73882523218|||279.73882523218|279.73882523218|279.73882523218|279.73882523218|278.67052197903|278.67052197903
05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH||102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|102.66324832317|101.85770829956|101.85770829956|98.247455954997|-105.41811161608|-105.41811161608|-105.41811161608|-105.80234507025|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|100.42125042109|98.706946353432|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977||97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.632824663977|97.189250474352|95.363274215644|95.363274215644|94.989750569601|94.173294471968|94.173294471968|94.173294471968|93.31116635253|93.31116635253|93.31116635253|93.31116635253|93.31116635253|92.606298202166|-99.025297173245|-99.025297173245|-99.025297173245|-99.358107258195|-99.793457747957|-100.86050537059|-101.58945303967|-101.83383423542|-102.29981758038|94.981875104725|94.981875104725|94.981875104725|94.981875104725|94.981875104725|94.981875104725|94.936300869031|94.936300869031|94.936300869031|94.936300869031|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|94.379139385845|92.39515607691|88.72150559255|88.72150559255|88.72150559255|88.72150559255|88.72150559255|88.72150559255|88.72150559255||88.72150559255|88.72150559255|88.533414419738|88.533414419738|88.533414419738|87.79490953932|85.847677723675|83.533306212225|83.533306212225|83.080335505581|-90.239859859325|-90.239859859325|-90.239859859325|-90.239859859325|-90.239859859325|-90.239859859325|-90.239859859325|-90.239859859325|-91.588732922715|-93.149703569591|-94.826254518326|||-94.826254518326|-94.826254518326|-94.826254518326|-95.73027828832|-96.740312667903|-98.490189240521|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|90.116330756319|88.846502342196|88.846502342196|88.846502342196|87.479446029631|86.104943169453|85.093385306525|85.093385306525|-89.592116267607|-89.592116267607|-89.592116267607|-89.592116267607|-89.592116267607|-89.592116267607|-89.592116267607|-89.592116267607|-89.592116267607|-90.039853220857|-90.039853220857|-90.039853220857|-90.039853220857|-90.039853220857|-90.039853220857|-90.039853220857|-90.976736999928|-90.976736999928|-91.059705709284|-91.699675214362|-92.119640602086|-92.4851568688|86.810383482565|86.810383482565|86.810383482565|86.810383482565|86.810383482565|86.810383482565|86.810383482565|86.810383482565|86.810383482565|86.810383482565|86.810383482565||86.172645855601|85.670718193778|85.484134039093|||85.16138862354|85.16138862354|85.16138862354|85.16138862354|85.16138862354|85.16138862354
05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH||359.2804744039|359.2804744039|359.2804744039|359.2804744039|358.856078602|358.49010157709|357.62220972|357.62220972|357.62220972|357.62220972|357.62220972|357.62220972|357.62220972|357.62220972||342.02469442087|-353.25455799559|-353.25455799559|-353.25455799559|-353.25455799559||-353.25455799559|-353.25455799559|-353.25455799559|-353.25455799559|-353.25455799559|-361.47785333325|327.87451309915|327.87451309915|327.87451309915|327.87451309915|327.87451309915|327.87451309915|327.87451309915|327.87451309915|327.87451309915|327.87451309915|327.87451309915|327.87451309915|327.87451309915|327.87451309915|327.87451309915|327.87451309915|327.87451309915|327.87451309915|327.87451309915|321.79944848745|310.77160909141|298.72401552692|-334.51660705956|-334.51660705956|-334.51660705956|-334.51660705956|-334.51660705956|-334.51660705956|-334.51660705956|-339.37401259113|-340.20702204392|-340.20702204392|-340.20702204392|-342.99113628252|-344.17902641146|-345.43781153194|-349.48558653548|-349.48558653548|-349.48558653548|-349.48558653548|-349.48558653548|-349.48558653548|-349.48558653548|-349.48558653548|-368.19825290989|-368.19825290989|-371.40522856334|-371.40522856334|-371.40522856334||-371.40522856334|-371.40522856334|-371.40522856334|-371.40522856334|-371.40522856334|-371.40522856334|-371.40522856334|-371.40522856334|-381.57247855508|-386.21730980444|-386.21730980444|-386.21730980444|-388.55813963731|-389.40262442263|-389.40262442263|-415.41287679836|-415.41287679836|-415.41287679836|-415.41287679836|-415.41287679836|-415.41287679836|-415.41287679836|-415.41287679836|-415.41287679836|-415.41287679836|-415.41287679836|-415.41287679836|-416.3976422434|-416.5882523467|391.28530612858|391.28530612858|391.28530612858|391.28530612858|391.28530612858|391.28530612858|391.28530612858|386.11145396666|385.35717005681|383.15240473163|378.96966426273|378.96966426273|378.96966426273|378.96966426273|378.96966426273|378.96966426273|378.96966426273|378.96966426273|378.96966426273|378.96966426273|378.96966426273|378.96966426273|378.96966426273|378.96966426273|378.96966426273||378.96966426273|378.96966426273|378.96966426273|378.96966426273|378.96966426273|377.85468676578|377.85468676578|377.85468676578|373.26075154422|366.51195294193|366.22927154786|366.22927154786|366.22927154786|366.22927154786|366.22927154786|366.22927154786|362.28251376954|355.86946652562||-390.57804752532||-390.57804752532|-390.57804752532|-390.57804752532|-390.57804752532|-390.57804752532|-390.57804752532|-390.57804752532|-390.57804752532|-390.57804752532|-395.45338308748|-398.68709164126|-402.81900766672|-407.53628719223|-407.53628719223|-407.53628719223|-407.53628719223|-411.12364734955|-413.7651664344|-416.08907483325|-416.96250772347|-416.96250772347|||-416.96250772347|-416.96250772347|-416.96250772347|-423.51390933847|-432.25988705794|-451.79431590151|-452.38813929107|-455.17569811637|-460.63965948749|-460.98724749854|-460.98724749854|-464.65365547477|-464.65365547477|-464.65365547477|-464.65365547477|-474.97071609827|434.34823708203|434.34823708203|434.34823708203|434.34823708203|434.34823708203|434.34823708203|434.34823708203|434.34823708203|429.36472516222|426.19759838295|426.19759838295|426.19759838295|426.19759838295|426.19759838295|426.19759838295|426.19759838295|426.19759838295|426.19759838295|426.19759838295|426.19759838295|426.19759838295|426.19759838295|426.19759838295|419.20843518787|-452.77122393947|-452.77122393947|-452.77122393947|-452.77122393947|-452.77122393947|-452.77122393947|-452.77122393947|-452.77122393947|-452.77122393947|-452.77122393947|-452.77122393947|-456.02913635419|-458.22178537078|-458.22178537078|-471.29109888943|436.06117479308|436.06117479308|436.06117479308|436.06117479308|436.06117479308|436.06117479308|436.06117479308|436.06117479308||436.06117479308|436.06117479308|436.06117479308|||436.06117479308|436.06117479308|436.06117479308|436.06117479308|436.06117479308|436.06117479308
05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE||-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|-235.53720558965|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|225.78075058906|215.20639412104|214.25710373122|213.8797685624|213.8797685624|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.22965966666|-221.43826421677|-221.43826421677|-221.43826421677|-221.43826421677|-221.43826421677|-221.43826421677|-221.43826421677|-221.43826421677|-221.43826421677|-221.43826421677|-223.88478206033|-223.88478206033|-223.88478206033|-224.88985626043|-224.88985626043|218.14539183558|218.14539183558|218.14539183558|216.89487117066|216.73844193909|216.73844193909|216.73844193909|215.62049663832|213.80610517186|213.36729063901|213.36729063901|213.36729063901|-222.40131880428|-222.40131880428|-222.40131880428|-222.40131880428|-222.40131880428|-222.40131880428|-222.40131880428|-222.40131880428|-222.40131880428|-222.40131880428|218.25669432469|218.25669432469|218.25669432469|217.23521455999|215.78356461255|213.42063378988|213.12123080812|213.12123080812|213.12123080812|211.49580692276|209.10089793718|209.07322349058|208.73175585106|208.73175585106|208.69538156873|208.69538156873|205.42264686564|203.92473042392|203.92473042392|203.92473042392|203.92473042392|203.92473042392|203.23979117428|203.23979117428|202.61087806528|202.2648965617|202.2648965617|202.2648965617|202.2648965617|201.01100007913|200.67889321536|200.4598760946|199.91588477901|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|||-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558||-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558|-208.65416269558||-210.77684879587|-215.97415203631|-215.97415203631|-215.97415203631|-215.97415203631|-215.97415203631|-219.73105014474|210.67515663143|210.67515663143|210.67515663143|210.67515663143|210.67515663143|210.67515663143|210.67515663143|210.67515663143|209.40819795474|209.40819795474|209.40819795474|209.40819795474|209.40819795474|209.40819795474||||207.85911070357|207.14345684592|206.46495205103|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|206.25404147946|204.48782708736|203.20314595536|200.84794147628|-209.26298117989|-209.26298117989|-209.26298117989|-209.26298117989|-209.26298117989|-209.26298117989|-209.26298117989|-209.26298117989|-209.26298117989|-209.26298117989|-209.26298117989|-209.26298117989|-211.27553871334|-214.01171629363|-214.48524032625|-214.7391445337|-214.7391445337|-214.7391445337|-216.63238145889|207.5295188749|207.5295188749|207.5295188749|207.32842449267|207.32842449267|207.32842449267|206.57602399278|-215.91730693109|-215.91730693109|-215.91730693109|210.18969666833|210.18969666833|210.18969666833|209.21570697792|209.21570697792|209.21570697792|209.16189698121|208.53543312176|208.0595556274|208.0595556274|208.0595556274||208.0595556274|206.74396070009|205.52105981515|||205.22700099106|205.22700099106|205.22700099106|205.22700099106|205.22700099106|205.22700099106
05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP||-57.441632585045|-57.441632585045|-57.441632585045|-57.441632585045|-57.441632585045|-57.441632585045|-57.441632585045|-58.537925221651|-60.083803258703|-61.695894968031|-62.460723159655|-62.460723159655|-62.460723159655|-62.460723159655|-62.460723159655|-62.460723159655|-62.460723159655|-62.460723159655|-62.460723159655|-62.460723159655|-62.460723159655|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-62.546791926609|-63.571436025022|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-63.646927035691|-68.849363500146|-68.9047709589|-68.9047709589|-69.19696650293|-69.840696814945|-69.840696814945|-70.834109945751|-70.952913767586|-70.952913767586|-72.392127256139|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|67.667809631098|66.418410569827|66.418410569827|66.418410569827|66.418410569827|66.418410569827|66.418410569827|66.418410569827|66.418410569827|65.504720452779|-72.305452347464|-72.305452347464|-72.305452347464|-72.305452347464|-72.305452347464|-72.305452347464|-72.923236021132|-72.923236021132|-72.923236021132|-72.923236021132|-72.923236021132|-72.923236021132|-72.923236021132|-72.923236021132|-73.361925267214|-73.938799762719|-73.938799762719|-74.568112797199|-74.597898530362|-75.403224573531|-75.403583113792|-76.223423393173|-76.348245841047|-76.911941349264|-78.439392865816|-78.439392865816|-78.439392865816|-78.439392865816|-78.982656281435||-79.402950491335|-80.781057373049|-81.192841864695|-81.279744173113|-81.279744173113|-81.458050861429|-82.922570143641|-82.922570143641|-82.922570143641|-83.769522466594|-85.800477449368|-85.800477449368|-85.800477449368|-85.800477449368|-85.800477449368|-85.800477449368|-85.800477449368|-85.800477449368|-85.800477449368||-85.800477449368|-85.800477449368|-85.800477449368|-85.800477449368|-85.800477449368||-85.800477449368|-85.800477449368|-85.800477449368|-85.800477449368|-87.428398401746|-87.428398401746|-87.428398401746|-87.931550643189|82.434995395344|82.434995395344|82.434995395344|82.434995395344|82.434995395344|82.434995395344|82.434995395344|82.272523569916|82.272523569916|82.272523569916|82.272523569916|79.858139554625|79.858139554625|||79.858139554625|77.236823338011|75.847581724038|74.542869836876|-82.519166227381|-82.519166227381|-82.519166227381|-82.519166227381|-82.925746542657|-83.239580548062|-83.239580548062|-83.239580548062|-83.239580548062|-83.239580548062|-83.618986450907|-83.618986450907|-84.536650272737|-85.190726594273|-85.650272150556|-85.650272150556|-85.650272150556|-85.650272150556|-85.650272150556|-85.650272150556|-85.650272150556|-85.650272150556|-85.650272150556|-85.706605355183|-85.706605355183|-85.706605355183|-85.706605355183|-85.706605355183|-85.706605355183|-85.706605355183|-85.706605355183|-85.706605355183|-85.706605355183|-85.706605355183|-87.105113365297|-87.710254051891|-87.710254051891|-87.710254051891|-88.653031941068|-88.653031941068|-88.936214377129|-88.936214377129|-89.441175664476|-89.441175664476|-89.441175664476|-89.441175664476|-89.945750144909|-90.32749907594|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431||84.30331640431|84.30331640431|83.449290339232|||83.449290339232|83.449290339232|83.449290339232|83.449290339232|83.006537151044|83.006537151044
05365|553|/equities/dsv|STOXX600/EAFAGROWTH||1441.6046101153|1441.6046101153|1441.6046101153|1441.6046101153|1441.6046101153|1441.6046101153|1441.6046101153|1441.6046101153|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1433.7204706021|1420.7527367812|1420.7527367812|1420.7527367812|1420.7527367812|1415.7387554105|1415.7387554105|1415.7387554105|1415.7387554105|1415.7387554105|1415.7387554105|1415.7387554105|1415.7387554105|1415.7387554105|1391.9041726784|1386.727373677|1386.727373677|1281.5677452803|1281.5677452803|1279.91572047|1279.91572047|1279.91572047|1279.91572047|1279.91572047|1279.91572047|1279.91572047|1279.91572047|1279.91572047|1279.91572047|1279.91572047|1278.2447166296|1278.2447166296|1253.5774629218|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1269.5931989625|-1273.4924432916|1174.697951589|1174.697951589|1174.697951589|1163.4944466241|1163.4944466241|1163.4944466241|1152.7647489186|1152.7647489186|1112.5163876874|1107.5737640971|1097.5838198451|1097.5838198451|1097.5838198451|1097.5838198451|1097.5838198451|1097.5838198451|1097.5838198451|1089.2985365723|1089.2985365723|1089.2985365723|1089.2985365723|1079.8317073026|1067.9241192251|1043.6379102501|1035.1933477958|1035.1933477958|1035.1933477958|1035.1933477958|1035.1933477958|1035.1933477958|1035.1933477958|1035.1933477958|1035.1933477958|1035.1933477958|1035.1933477958|1035.1933477958|1035.1933477958|1035.1933477958|1035.1933477958|1035.1933477958|1035.1933477958|1021.6314975508||999.22034167348|999.22034167348|999.22034167348|999.22034167348|999.22034167348|999.22034167348|999.22034167348|999.22034167348|999.22034167348|999.22034167348|999.22034167348||999.22034167348|993.0503796372|-1063.8045376606|-1063.8045376606|-1063.8045376606|||-1063.8045376606|-1063.8045376606|-1063.8045376606|-1063.8045376606|-1072.1161631287|-1083.056848599|-1096.3094255664|-1096.3094255664|-1096.3094255664|-1096.3094255664|-1112.1215839627|-1142.9819395922|-1142.9819395922|-1142.9819395922|-1162.2299328802|1084.5427770129|1084.5427770129|1084.5427770129|1084.5427770129|1084.5427770129|1084.5427770129|1084.5427770129|1084.5427770129|1084.5427770129|1084.5427770129|1067.3808633476|1063.1176259418||||1049.04645178|1049.04645178|1042.5238353111|1029.3074415678|-1105.4853142644|-1105.4853142644|-1105.4853142644|-1119.1794003264|-1119.1794003264|-1132.1684199458|-1132.1684199458|-1132.1684199458|-1132.1684199458|-1135.4926888286|-1144.3088750971|-1144.3088750971|-1152.3709723301|-1159.3858746076|-1159.3858746076|-1159.3858746076|-1159.3858746076|-1160.5398606752|-1178.7665118613|-1194.3516798459|-1195.7240887176|-1200.1378763529|-1214.8754181699|-1216.278242411|-1228.1702693456|-1228.3089745007|-1228.3089745007|-1250.0933050008|-1266.7981166676|-1292.2201296306|-1301.210036581|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1173.124690912|1164.8052121244|1153.0613468049|1147.6514964499|1144.4738849443|1137.8598721604|1119.6220801782|1113.1167656521||1113.1167656521|1102.685295169|1094.1225501878|||1091.8861668753|1082.7624076392|1077.236008488|1054.4011205422|1051.4212901814|1051.4212901814
05366|18899|/equities/dufry-ag|STOXX600||-35.208222398854|-35.208222398854|-35.208222398854|-35.208222398854|-35.277353249463|-35.277353249463|-35.277353249463|-35.277353249463|-35.277353249463|-35.277353249463|-35.277353249463|-35.277353249463|-35.338728121555|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.5629698382|-35.852189870474|33.83073282372|33.83073282372|33.83073282372|33.83073282372|33.83073282372|33.83073282372|33.83073282372|33.83073282372|33.83073282372|33.83073282372|33.83073282372|33.83073282372|33.105815571007|32.360351422823|32.359806999112|32.359806999112|32.359806999112|32.359806999112|31.588674316302|31.222971979661|-33.371816648803|-33.371816648803|-33.371816648803|-33.371816648803|-33.371816648803|-33.582019079352|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.80447015937|-33.994075593087|-33.994075593087|-33.994075593087|-35.187861558169||-36.544291730689|-36.723843702116|-36.723843702116|-36.723843702116|-36.723843702116|-36.723843702116|-36.723843702116|-36.723843702116|-36.723843702116|-36.723843702116|-36.723843702116|-36.723843702116|-36.723843702116|-36.723843702116|-36.723843702116|-36.723843702116|-36.723843702116|-37.140946802895|-37.140946802895|-37.140946802895|-37.140946802895|-37.140946802895|-37.529747191526|-37.529747191526|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.797003578675|-37.801320852203|-37.801320852203|-37.801320852203|-37.801320852203|-38.48479908193|36.167757885541|36.167757885541||36.167757885541|36.167757885541|36.167757885541|36.167757885541|35.814174114428|35.095747456244||-36.948526452929|-36.948526452929|-36.948526452929|-36.948526452929|-36.948526452929||-36.948526452929|-36.948526452929|-36.948526452929|-36.948526452929|-36.948526452929|-36.948526452929|-36.948526452929|-36.948526452929|-37.002808967067|-37.394787910728|-37.606429977713|35.239539630861|35.239539630861|35.239539630861|35.239539630861|35.239539630861|35.239539630861|35.239539630861|35.239539630861|34.199492819475|34.199492819475|||34.199492819475|-36.286809026882|-36.286809026882|-36.286809026882|-36.286809026882|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.770263782565|33.356314177654|33.356314177654|33.356314177654|33.356314177654|33.082573037834|32.685637903977|32.409040928735|32.267268817572|32.165456192175|32.165456192175|32.151425599659|32.151425599659|31.924917909397|31.152686142142|31.145707014242|31.145707014242|31.145707014242|-33.105251830958|-33.105251830958|-33.105251830958|-33.105251830958|-33.105251830958|-33.105251830958|-33.105251830958|-33.105251830958|-33.105251830958|31.066450095304|31.066450095304|31.066450095304|31.066450095304|31.066450095304|31.066450095304|31.066450095304|31.066450095304|31.066450095304|31.066450095304|||31.066450095304|31.05827689185|30.971974426003|||30.678859981664|30.628735101629|30.58756488312|30.58756488312|30.58756488312|30.58756488312
05367|424|/equities/edp|STOXX600/EAFAVALUE||-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6184389980601|-3.6329552020663|-3.6329552020663|-3.6329552020663|-3.6329552020663|-3.6523947015994|-3.8131176235098|-3.8131176235098|-3.8131176235098|-3.8131176235098|-3.830741856034|-3.9208797851485|-3.9624774234473|-3.9645463219616|-3.9645463219616|-3.9961624798215|-4.0424401319617|-4.0424401319617|-4.0424401319617|-4.0424401319617|-4.0424401319617|-4.0424401319617|-4.0424401319617|-4.0539333728281|-4.0879815184769|-4.0902548645377|-4.0902548645377|-4.1046165597042|-4.1406295709699|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9358115865857|3.9264015306004|3.9141683168949|3.8970661893967|3.8970661893967|3.8637957325118|3.7959950754529|3.7383834862583|3.6513622851864|3.6513622851864|3.6363470788019|3.6301078791108|3.6220608255617|3.6220608255617|3.6220608255617|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.6083461789598|3.5955570867902|3.5955570867902|3.5228411280718|-3.7358247198249|-3.7358247198249|-3.7358247198249|-3.7358247198249|-3.7358247198249|-3.7358247198249|-3.7358247198249|-3.7358247198249|-3.7358247198249|-3.7358247198249|-3.7358247198249|-3.7358247198249|-3.7358247198249|-3.7358247198249|-3.7358247198249|-3.7358247198249|-3.7358247198249|-3.7358247198249|-3.7358247198249|-3.7358247198249|-3.7824718463846|-3.8233537674534|-3.8233537674534|-3.8233537674534|-3.8241708044434|-3.8241708044434|-3.8241708044434|-3.8241708044434|-3.8656342828963|3.5529938837068|3.5529938837068|3.5529938837068|3.5529938837068|3.5529938837068|3.5529938837068|3.5529938837068|3.5529938837068|3.5529938837068|3.5370426066464|3.5370426066464|3.5370426066464|3.5370426066464|3.5370426066464|3.5370426066464|3.5370426066464|3.5370426066464|3.5370426066464|3.5370426066464|3.5370426066464|3.5370426066464|3.5370426066464|3.5064360176795|3.4605618536054|3.4605618536054|3.4605618536054|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402||-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.7750161368402|-3.8027141600442|-3.8027141600442|-3.8027141600442|-3.8027141600442|||-3.8027141600442|-3.8027141600442|-3.8027141600442|-3.8027141600442|-3.8027141600442|-3.8027141600442|-3.8027141600442|-3.8575158814139|-3.9083509555069|-3.939851054916|-3.939851054916|-3.939851054916|-3.939851054916|-3.939851054916|-3.939851054916|-3.939851054916|-3.939851054916|-3.939851054916|-3.939851054916|-3.939851054916|-3.939851054916|-3.952398712592|-3.952398712592|-3.952398712592|-3.9808318693954|-4.0307021228824|-4.0332244997062|-4.0474716297827|-4.0704987336302|-4.0704987336302|-4.0704987336302|-4.0704987336302|-4.1100071073266|-4.1100071073266|-4.1100071073266|-4.2011190653611|-4.2784432276739|-4.2784432276739|-4.2957642017191|-4.2957642017191|-4.2957642017191|-4.2957642017191|-4.2957642017191|-4.3246267568607|-4.4219741039297|-4.4846380742414|-4.4862912020834|-4.4862912020834|-4.4862912020834|-4.4862912020834|-4.4862912020834|-4.5311012888122|-4.6294837424102|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957||4.3840680331957|4.3683176647669|4.3683176647669|||4.3683176647669|4.3683176647669|4.3683176647669|4.3683176647669|4.3683176647669|4.3683176647669
05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH||-89.396546499775|-89.396546499775|-89.396546499775|-89.396546499775|-89.396546499775|-89.396546499775|-89.396546499775|-92.96727449899|-94.580303642541|-95.828117023342|-96.295821149694|-96.295821149694|-97.403136950452|-100.27859020067|-100.27859020067|-100.27859020067|-100.27859020067|-100.27859020067|-100.27859020067|-100.27859020067|-100.27859020067|-101.70621045246|-102.6514563847|-102.6514563847|-102.6514563847|-105.45161939201|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|94.370560153769|93.328399323144|92.17811664028|92.17811664028|92.17811664028|92.17811664028|92.17811664028|91.215855011576|91.215855011576|91.215855011576|91.215855011576|91.215855011576|91.215855011576|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.935727603422|90.642408533894|90.642408533894|90.642408533894|90.642408533894|89.450449806676|88.324946993176|87.10549462458|86.408332328227|86.173703383767|84.729665543596|-94.820391299085|-94.820391299085|-94.820391299085|-95.212638759934|-95.212638759934|-95.212638759934|-95.212638759934|-95.212638759934|-95.557381418373|87.473001778173|87.473001778173|87.473001778173|87.010866368317|87.010866368317|85.979852266337|85.429273160595|85.429273160595|85.429273160595|85.003424248453|-94.451814787936|-94.451814787936|-94.451814787936|-94.451814787936|-94.451814787936|-94.451814787936|-94.451814787936|-94.451814787936|-94.836158451709|-94.836158451709|-94.836158451709|-94.836158451709|-94.836158451709|-95.671287202474|-98.090321911304|-98.205912895698|-100.25015059488|-100.25015059488|-100.25015059488|-100.34290265469||-100.34290265469|-101.1198890411|93.176318187131|93.176318187131|93.176318187131|93.176318187131|93.176318187131|93.176318187131|93.176318187131|93.176318187131||93.176318187131|93.176318187131|93.176318187131|93.176318187131|93.176318187131|93.176318187131|93.176318187131|93.176318187131|93.176318187131|93.176318187131|93.176318187131|93.176318187131|93.176318187131|93.176318187131|93.176318187131|93.176318187131|91.929240565183|90.245822222898|89.439636996757||89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757||89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|89.439636996757|||89.439636996757|88.737374627338|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.225361371218|-95.460020010238|-95.460020010238|-95.460020010238|-95.460020010238|-95.460020010238|-95.460020010238|-95.460020010238|-95.460020010238|-95.460020010238|-95.460020010238|-96.224460964474|-96.668512064778|-96.668512064778|-96.668512064778|-99.201744817612|-99.201744817612|-99.3652695273|-100.09585450475|-101.12761723537|-102.94624240684|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.56017195428|-106.65352425801|-107.21324178009|-107.21324178009|-109.31304191251|101.22660892673|101.22660892673|101.22660892673|101.22660892673|101.22660892673|101.22660892673|101.22660892673|101.22660892673||101.06632673219|101.06632673219|101.06632673219|||101.06632673219|101.06632673219|101.06632673219|99.43203165217|98.26547191962|98.26547191962
05369|18977|/equities/elekta|STOXX600|||-67.233540755238|||||||||||||||-68.568880423751||-68.568880423751||||||||69.48113958311|||69.48113958311||||69.48113958311|69.48113958311||||69.48113958311||69.48113958311|||||69.48113958311|||64.644161773151||64.644161773151|||64.644161773151||-67.795174050691|||-67.795174050691|||-69.819636477765|||66.985326814877|66.985326814877|66.503137853661||||66.359045111381||65.402520552637|||65.402520552637|||64.608359221354|-67.832276333832|||-67.832276333832|||||-69.887005639253||-69.887005639253||-69.887005639253|||-69.887005639253|||-69.887005639253|||||-70.363338073291|-70.483127041486||||-70.483127041486|||-70.483127041486|||-70.483127041486|||-70.483127041486|-70.483127041486||-72.290592359206|-72.290592359206|-74.347324131485||||-76.105913531511||-78.174902160663||84.940322007309|84.940322007309|||84.940322007309|||||80.300913799218|||||||||||||||||||-79.560091879178|||||-80.272327531498||||-82.163695561799||||80.240341146884|||79.630929690928|||||||||||77.023257924816||74.93250666912|74.168342710155|||||||||||-76.769620126466|||-77.767527321862|-77.767527321862|||-77.767527321862||||-77.767527321862||-77.945031408786|-79.388924126624|-80.060770982576|-80.060770982576|-80.533576837997|||-80.533576837997|-80.533576837997|-80.533576837997|-80.533576837997|-80.533576837997|||-80.663969958072||||||-84.075525668203|-84.512802127268|||||||||||||||||-84.646453861027|
05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH||-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-89.61881165846|-91.576877237557|-91.576877237557|-91.576877237557|-91.576877237557|-92.882640018727|-93.610735580411|-93.610735580411|-93.610735580411|-93.610735580411|-95.350815531376|-97.525905976431|-97.596489217714|-97.596489217714|-98.346100571901|-98.617890202503|-99.430989622518|-100.85184423771|-100.85184423771|-100.85184423771|-100.85184423771|-100.85184423771|-100.85184423771|-101.51315839916|-101.53362127856|-101.53362127856|-101.53362127856|-102.3567997252|-103.17144524114|-104.77383186041|-107.13758756517|-107.3856030593|-107.3856030593|-107.3856030593|-107.3856030593|-107.3856030593|-107.3856030593|-107.3856030593|-107.3856030593|100.24115441626|100.24115441626|100.24115441626|100.16932519652|100.16932519652|99.777021553533|99.561763095288|99.561763095288|98.340845849148|96.967607261993|95.52234030019|93.274804601095|93.274804601095|93.210894594614|92.742035763635|92.742035763635|92.742035763635|92.742035763635|92.742035763635|91.367445498141|91.367445498141|91.367445498141|91.367445498141|91.367445498141|91.367445498141|91.367445498141|91.367445498141|91.367445498141|91.367445498141|91.367445498141|91.367445498141|91.367445498141|91.367445498141|91.367445498141|91.367445498141|91.367445498141|91.367445498141|90.601781033479|90.601781033479|88.551981977845|88.152201180353|87.255222007847|87.176510648492|87.176510648492|86.992729200294|86.992729200294|86.992729200294|86.992729200294|86.992729200294|86.992729200294|86.744695890137|-93.050490146529|-93.050490146529|-93.050490146529|-93.050490146529|-93.050490146529|-93.050490146529|-93.33665927875|-94.971283848947|-94.993095115231|-95.797880494381|-97.170311605314|-97.170311605314|-97.170311605314|-97.170311605314|-97.170311605314|-97.170311605314|-97.170311605314|-97.170311605314|-98.561460984393|-99.501885886512|-99.501885886512|-99.501885886512|-99.501885886512|-99.501885886512|-99.501885886512|-99.501885886512|-99.501885886512|-99.501885886512|-99.501885886512|-99.501885886512|-102.23820865985|-102.58728615993|-102.58728615993|-102.58728615993|-104.85532015953|98.045687650368|98.045687650368|98.045687650368|98.045687650368|98.045687650368|96.328538442901|94.801153316819|93.83183557758|93.165928758617|90.942699129312|90.778002508182|-96.795304148799|-96.795304148799|-96.795304148799|-96.795304148799||-96.795304148799|-96.959948707355|-96.959948707355|-96.959948707355|-98.527721803202|-98.906444428897|-98.906444428897|-98.957158272505|-99.216863694309|-99.216863694309|-100.71874286347|-102.1419970676|-102.1419970676|-102.1419970676|-103.94110776811|-104.20243226308|-104.20243226308|-104.20243226308|-104.20243226308|-104.20243226308|-104.20243226308|||-104.20243226308|-104.20243226308|-104.20243226308|-104.20243226308|-104.20243226308|-104.20243226308|-104.20243226308|-104.20243226308|-105.36993258636|-105.36993258636|-105.36993258636|-105.53048031243|-107.15331069532|-108.15387967442|-108.15387967442|-108.15387967442|-108.15387967442|-108.15387967442|-108.15387967442|-108.27392918796|-108.27392918796|-108.36547382376|-108.48197314226|-108.48197314226|-108.48197314226|-108.48197314226|-109.33552367912|-110.58947253477|-111.79386133896|-112.14969659181|-112.14969659181|-112.14969659181|-112.14969659181|-112.14969659181|-112.14969659181|-113.56632980077|-114.42369825276|-115.18188372621|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-118.42535117442|110.87469319019|110.87469319019|110.87469319019|109.07743696276|108.87251624873|108.87251624873|108.87251624873|108.87251624873|106.86355409635|106.86355409635|106.86355409635|106.86355409635||106.86355409635|106.28957421118|106.28957421118|||105.64397024373|105.25302781276|105.25302781276|105.25302781276|105.25302781276|105.25302781276
05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE||-44.734847823811|-44.734847823811|-44.75183951968|-44.75183951968|-44.75183951968|-44.75183951968|-44.75183951968|-45.032042690052|-45.050049035565|-45.077830651088|-45.086695215562|-45.086695215562|-45.086695215562|-45.638550570121|-45.766233329555|-45.766233329555|-45.973655799808|-45.973655799808|-45.973655799808|-46.17466753476|-46.17466753476|-46.17466753476|-46.17466753476|-46.17466753476|-46.17466753476|-46.17466753476|-46.17466753476|-46.17466753476|-47.199631780973|-48.820702334897|-48.993000424191|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|47.171836879146|46.855374895082|46.424862105036|46.183179438539|45.925415723177|45.925415723177|45.925415723177|45.557127759028|45.167918520027|45.080341608981|45.080341608981|45.080341608981|45.080341608981|45.080341608981|45.023711610348|44.791900449893|44.460618909373|44.460618909373|43.915131392495|43.665703047664|43.582417105984|43.582417105984|43.582417105984|43.456019506798|43.161131234021|42.916813474066|42.736461221253|42.467177032403|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-43.906154976258|-44.201282035388|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716||42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|42.050451719716|41.273834930476|41.209815275466|40.67270477724|40.67270477724|40.67270477724|40.67270477724|40.67270477724|40.67270477724|40.67270477724|40.67270477724|40.67270477724|40.67270477724|40.67270477724|40.462539158603|40.462539158603|40.462539158603|40.462539158603|40.462539158603||40.462539158603|40.462539158603|40.462539158603|40.462539158603|40.462539158603||40.462539158603|40.462539158603|40.462539158603|40.462539158603|40.462539158603|40.462539158603|40.181708930091|-43.007849716742|-43.007849716742|-43.007849716742|-43.217609431566|-43.415123014783|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|||-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.450828257927|-43.989614663803|-43.989614663803|-43.989614663803|-44.541237286156|-44.888870928112|42.20668851677|42.20668851677|42.20668851677|42.20668851677|42.20668851677|42.20668851677|42.20668851677|42.20668851677|42.204098190902|42.077331611446|41.934608943248|41.934608943248|41.934608943248|41.477343566974|41.133714684468|40.753016587343|40.711993772118|40.711993772118|40.704745306313|40.704745306313|40.561940314306|40.481045327731|40.474493859154||40.457786440862|40.457786440862|40.457786440862|||40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862
05372|453|/equities/enagas|STOXX600/EAFAVALUE||-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.028017156486|-13.050574427583|-13.218971179303|-13.221635048451|-13.26903904021|-13.344487858484|-13.469431136129|-13.563256817921|-13.619174142528|-13.768526867417|-13.857929477836|-13.857929477836|-13.857929477836|-13.857929477836|-13.857929477836|-13.857929477836|-13.857929477836|-13.938778223052|-13.938778223052|-13.938778223052|-13.938778223052|-13.938778223052|-13.938778223052|-14.011420211808|-14.023244974366|-14.089129203326|-14.089129203326|-14.136810560764|-14.169789389042|-14.221433192787|-14.309471855117|-14.309471855117|-14.309471855117|-14.309471855117|-14.309471855117|-14.309471855117|-14.309471855117|-14.309471855117|-14.309471855117|13.571676945312|13.571676945312|13.571676945312|13.571676945312|13.571676945312|13.571676945312|13.571676945312|13.571676945312|13.571676945312|13.571676945312|13.571676945312|13.483428118679|13.483428118679|13.416031914787|13.39614638337|13.312940269141|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.24157656516|13.149106412333|13.149106412333|13.003058919667|13.003058919667|13.003058919667|13.003058919667|13.003058919667|13.003058919667|13.003058919667|12.901924303724|12.901924303724|-13.662515589684|-13.662515589684|-13.662515589684|-13.662515589684|-13.662515589684|-13.662515589684|-13.662515589684|-13.822795440852|-13.869355883535|-13.869355883535|-13.869355883535|-14.000951782792|-14.755063465016|-14.755063465016|-14.861174568827|-14.861174568827|-14.861174568827|-14.861174568827|-14.861174568827|-14.861174568827|-14.861174568827|-14.861174568827|-14.861174568827|-14.861174568827|-14.861174568827|14.10498040104|14.10498040104|14.10498040104|14.10498040104|14.099422697492|13.98769209591|13.766879428399|-14.432934514857|-14.432934514857|-14.432934514857|-14.432934514857|13.811515557055|13.811515557055|13.811515557055|13.811515557055|13.811515557055|13.811515557055|13.811515557055|13.811515557055|13.811515557055|13.811515557055|13.811515557055|13.811515557055|13.773906057945|13.571561939045|13.486180074263|13.449644785511|13.419049401402|13.271165895594|-13.977454506031||-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|||-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-13.977454506031|-14.109834941982|-14.109834941982|-14.109834941982|-14.109834941982|-14.109834941982|-14.109834941982|-14.109834941982|-14.109834941982|-14.109834941982|-14.13815003938|-14.256277895708|-14.323892082132|-14.323892082132|-14.493768494832|-14.997243132313|14.261690017836|14.261690017836|14.261690017836|-15.025692026939|-15.025692026939|-15.025692026939|-15.025692026939|-15.070491889148|-15.163572259277|-15.163572259277|-15.163572259277|-15.188135777943|-15.263761956419|-15.320846194388|-15.535940455465|-15.637433792781|-15.673260028309|-15.684641976349|-15.684641976349|-15.781546534424|-15.822551291657|-15.95200156445|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307||-16.025931039307|-16.168257199894|-16.26806308072|||-16.329514782089|-16.422794280734|-16.735049073659|16.556409733427|16.556409733427|16.556409733427
05373|13816|/equities/endesa|STOXX600/EAFAVALUE||19.731673561722|19.647414458229|19.540617169603|19.540617169603|19.540617169603|19.152521781286|19.152521781286|19.152521781286|19.107492455447|19.107492455447|19.107492455447|19.107492455447|19.107492455447|19.107492455447|19.107492455447|19.107492455447|19.107492455447|19.107492455447|19.107492455447|19.054990354075|18.994156906885|18.880568947512|18.880568947512|18.880568947512|18.880568947512|18.819251348597|18.819251348597|18.743056511462|18.699184246152|18.699184246152|18.699184246152|18.699184246152|18.644649526907|-19.836154765944|-19.836154765944|-19.836154765944|-19.924338255834|-20.023256102844|-20.023256102844|-20.03056366316|-20.08118080951|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.262559897075|19.185622116339|19.17513624431|19.069873028345|18.964164357798|18.964164357798|18.808793391802|18.619493314534|18.55602630147|18.55602630147|18.55602630147|18.425862455463|18.391792668342|18.328935081694|18.143260672063|18.060846331351|18.052606585548|17.850118428387|-18.655373661103|-18.655373661103|-18.655373661103|-18.655373661103|-18.655373661103|-18.655373661103|-18.655373661103|-18.655373661103|-18.655373661103|-18.655373661103|-18.655373661103|-18.655373661103|-18.655373661103|-18.66589346974|-18.66589346974|-18.66589346974|-18.687883860426|-18.687883860426|-18.687883860426|-18.687883860426|-18.687883860426|-18.687883860426|-18.687883860426|-18.72600013628|-18.72600013628|-18.72600013628|-18.72600013628|-18.776914044787|-18.776914044787|-18.776914044787|-18.776914044787|-18.776914044787|-18.776914044787|-18.776914044787|-18.776914044787|-18.776914044787|-18.776914044787|-18.776914044787|-18.866375795325|-18.866375795325|-19.359028144368|18.19798936313|18.19798936313|18.076655064088|18.071006521099|17.968339849968|17.789821758821|17.757468556727|17.757468556727|17.757468556727|17.757468556727|17.757468556727|17.757468556727|17.757468556727|17.757468556727|17.757468556727|17.743170713895|17.743170713895|17.526516319951|17.526516319951|17.526516319951|17.526516319951|17.526516319951|17.509764617204|17.509764617204|17.509764617204|17.509764617204|17.509764617204|17.509764617204|17.374524767899|17.374524767899|17.194193716075|17.031882572203|16.936257680289|16.913897761628|16.642257520752|16.642257520752|16.642257520752|16.496665470582|16.496665470582|16.496665470582||16.496665470582|16.496665470582|16.496665470582|16.496665470582|16.496665470582|16.496665470582|16.496665470582|16.496665470582|16.496665470582|16.310342952393|16.310342952393|16.310342952393|16.310342952393|16.310342952393|16.310342952393|16.310342952393|16.233014956402|16.233014956402|16.189259574354|16.189259574354|16.189259574354|||16.189259574354|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.080404729724|-17.228524784819|-17.228524784819|-17.228524784819|-17.330583789366|-17.440688801816|-17.440688801816|-17.440688801816|-17.440688801816|-17.440688801816|-17.440688801816|-17.603820801898|-17.818412252183|-17.959346501822|-18.130939926036|-18.194655486089|-18.198228593382|-18.529975939363|-18.699696382516|-18.799661990264|-19.020508685057|-19.020508685057|-19.121398729687|-19.322065429194|-19.322065429194|-19.394517770854|-19.530825551458|-19.530825551458|-19.537583704467|-19.547869651048|-19.596800557473|-19.781445229162|18.94346742958|18.94346742958|18.94346742958|18.94346742958|18.743296203019|-19.38186509105|-19.38186509105|-19.38186509105|-19.38186509105|-19.38186509105|-19.38186509105|-19.38186509105|-19.38186509105||-19.38186509105|-19.553738244071|18.8463022916|||18.8463022916|18.8463022916|18.8463022916|18.8463022916|18.8463022916|18.8463022916
05374|6963|/equities/enel|STOXX600/EAFAVALUE||-6.9641821245829|-6.9641821245829|-6.9641821245829|-6.9641821245829|-6.9641821245829|-6.9641821245829|-6.9641821245829|-6.9774970548838|-6.9774970548838|-6.9774970548838|-6.9774970548838|-6.9774970548838|-6.9774970548838|-7.0157192037601|-7.0627519611099|-7.0627519611099|-7.1235579388648|-7.1910086624391|-7.3085274745418|-7.3085274745418|-7.3085274745418|-7.3085274745418|7.0372891420444|7.0372891420444|7.0372891420444|7.0372891420444|7.0372891420444|7.0372891420444|7.0372891420444|7.0372891420444|7.0372891420444|7.0372891420444|6.9394880659403|-7.2689574017215|-7.2689574017215|-7.2689574017215|-7.2689574017215|-7.2689574017215|-7.2689574017215|-7.2689574017215|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.9524786129345|6.8904205576964|6.8716340348001|6.8406091785229|6.8406091785229|6.8406091785229|6.7903991646012|6.7888880246701|6.7080422500573|6.6990520311239|6.6990520311239|6.6583356142975|6.6550396814321|6.6082663949302|6.5499626194957|6.5275693773697|6.4667437738258|6.4099374817564|-6.6725889221907|-6.6725889221907|-6.6725889221907|-6.6725889221907|-6.6725889221907||-6.6725889221907|-6.6725889221907|-6.6725889221907|-6.6725889221907|-6.6725889221907|-6.6725889221907|-6.6725889221907|-6.7199323459997|-6.7777580469333|-6.8535088399475|6.5625250409306|6.5625250409306|6.5625250409306|6.5625250409306|6.5625250409306|6.5625250409306|6.5625250409306|6.5625250409306|6.5625250409306|6.5625250409306|6.5625250409306|6.5625250409306|6.5625250409306|6.5625250409306|6.4808056696986|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.7358069274885|-6.8375631277277|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.5308129103013|6.4670696557703|6.43279953148|6.402055344604|6.3089504877975|6.1791671823849|6.1280190493652|6.0473546480678|5.9973382657924|5.9687649084637|5.9369608112518||5.9048451790483|5.8639392465652|5.7735437121989|5.7725972529548|5.7725972529548|5.7522747380091|-6.0515803848072|-6.0515803848072|-6.0515803848072|-6.0515803848072|-6.0515803848072|-6.0515803848072|-6.0515803848072|-6.0515803848072|-6.0836447117907|-6.1629386343539|-6.2087095752889|-6.2527332058145|5.9266996899555|5.9266996899555|5.9266996899555|||5.9266996899555|5.9266996899555|5.9266996899555|5.9266996899555|5.9266996899555|5.9266996899555|5.9266996899555|5.9266996899555|5.9266996899555|5.9266996899555|5.9266996899555|5.9266996899555|-6.1562748730699|-6.1562748730699|-6.1562748730699|-6.1562748730699|-6.1562748730699|-6.1562748730699|-6.1562748730699|-6.1562748730699|-6.1562748730699|-6.1562748730699|-6.1562748730699|-6.1648346483669|-6.1648346483669|-6.1648346483669|-6.1648346483669|-6.1648346483669|-6.1738142952459|-6.1738142952459|-6.1841824568132|-6.2050916924321|-6.2124904542326|-6.2247476613521|-6.2247476613521|-6.336775068442|-6.3988055432284|-6.4382839958363|-6.4930932301606|-6.5311022491999|-6.5311022491999|-6.5311022491999|-6.5311022491999|-6.5311022491999|-6.5842558449368|-6.5842558449368|-6.6566178076643|-6.6818528697643|-6.7366700222927|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946|6.5457901734946||6.5457901734946|6.5232113223206|6.5152347729086|||6.5021790144696|6.5021790144696|6.5021790144696|6.5021790144696|6.5021790144696|6.5021790144696
05375|6974|/equities/eni|STOXX600/EAFAVALUE||-14.025226756273|-14.027910216279|-14.027910216279|-14.247677731986|-14.351512058767|-14.351512058767|-14.351512058767|-14.351512058767|-14.351512058767|-14.351512058767|-14.351512058767|-14.351512058767|-14.351512058767|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.756968406868|13.695717854029|13.695717854029|13.695717854029|13.695717854029|13.695717854029|13.695717854029|13.695717854029|13.695717854029|13.695717854029|13.679074034814|13.679074034814|13.679074034814|13.679074034814|13.679074034814|-14.334111066401|-14.334111066401|-14.334111066401|-14.334111066401|-14.334111066401|-14.334111066401|-14.342123609715|13.854455407688|13.854455407688|13.854455407688|13.854455407688|13.854455407688|-14.435945410295|-14.435945410295|-14.435945410295|-14.435945410295|-14.435945410295|-14.435945410295|-14.547605667692|-14.656562233613|-14.706735876585|-14.821928372411|-14.888365178669|14.217665776176|14.217665776176|14.217665776176|14.217665776176|14.193958016289|14.193958016289|14.142286640685|-14.637653611556|-14.637653611556|-14.637653611556|-14.637653611556|-14.637653611556|-14.637653611556||-14.637653611556|-14.637653611556|-14.637653611556|-14.637653611556|-14.637653611556|-14.637653611556|-14.637653611556|-14.637653611556|14.185518831362|14.185518831362|14.185518831362|14.053021106841|14.000800991192|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.942656487604|13.854951772844|13.715057542761|13.673064261498|-14.271678786585|-14.271678786585|-14.271678786585|-14.271678786585|-14.271678786585|-14.271678786585|-14.271678786585|-14.271678786585|-14.323198536049|-14.504220409538|-14.668199927916|-14.668199927916|-14.668199927916|-14.675580481088|-14.675580481088|-14.749200745198|-14.862778791424|-15.000408628508|-15.000408628508|-15.000408628508|-15.034484736672|-15.034484736672|-15.034484736672|-15.034484736672|-15.109104712499|-15.109104712499|-15.256782778648|-15.46186946117|-15.475888666831|-15.475888666831|-15.588166510849|-15.588166510849|-15.588166510849|-15.588166510849|-15.588166510849|-15.588166510849|-15.588166510849|-15.588166510849|-15.588166510849|-15.743740757074||14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.871701700876|14.566446127041|14.369828980879|14.253920760106|||-15.023003012957|-15.023003012957|-15.023003012957|-15.023003012957|-15.023003012957|-15.023003012957|-15.023003012957|-15.023003012957|-15.023003012957|14.258506007234|14.258506007234|14.258506007234|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.790096625868|-14.975011660339|-14.975011660339|-14.975011660339|-14.975011660339|-14.975011660339|-14.975011660339|-15.01545781745|-15.073452980002|-15.073452980002|-15.073452980002|-15.073452980002|-15.073452980002|-15.073452980002|-15.073452980002|-15.073452980002|-15.073452980002|-15.073452980002|-15.073452980002|-15.073452980002|-15.080947485986|-15.306275305288|-15.318750576991|-15.381833717578|-15.530184953927|-15.530184953927|-15.530184953927|-15.530184953927|-15.576427532036|-15.690142076103|15.016861526934|15.016861526934|15.016861526934|14.997544297426|14.997544297426||14.867511236189|14.867511236189|14.809346264731|||-15.369583590182|-15.369583590182|-15.369583590182|-15.369583590182|-15.369583590182|-15.369583590182
05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH||-206.31060808076|-206.31060808076|-206.31060808076|-207.02844850635|-207.68645571092|-207.68645571092|-207.68645571092|-210.23356732637|-210.86229652067|-211.43866670021|-212.28462407201|-213.26624506943|-214.52638900537|-220.42931840441|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|206.27919785015|203.86578301845|199.21198197932|193.20984698631|193.20984698631|187.1276422947|187.1276422947|187.1276422947|-197.74248696487|-197.74248696487|-197.74248696487|-197.74248696487|-197.74248696487|-197.74248696487|-197.74248696487|-197.74248696487|-197.74248696487|-197.74248696487|-198.40554683651|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-198.91627893308|-205.88197591414|-211.50774847258|-212.86625148339|-212.86625148339|-212.86625148339|-212.86625148339|-212.86625148339|-215.03194778808|-215.98271484781|-217.5307964794|-217.93294141133|-217.93294141133|-217.93294141133|-217.93294141133|-217.93294141133|-217.93294141133|-217.93294141133|-217.93294141133|-219.16438629715|-220.62153151397|-221.14152411036|-221.14152411036|-221.14152411036|-221.14152411036|-222.27380857439|-222.27380857439|-222.27380857439|-222.27380857439|-222.27380857439|-222.27380857439||-222.27380857439|-222.27380857439|-222.27380857439|-224.57644685078|-227.3182817385|-227.45387293798|-227.45387293798|-227.45387293798|214.46768465097|214.46768465097||214.46768465097|214.46768465097|214.46768465097|214.46768465097|214.46768465097|214.46768465097|214.46768465097|214.46768465097|214.46768465097|214.46768465097|214.46768465097|214.46768465097|209.8140967693|-219.50609738121|-219.50609738121|-219.50609738121|-219.50609738121|-219.50609738121|-219.50609738121||-219.50609738121|-219.50609738121|-219.50609738121|-220.04566273965|-221.10755969748||-221.10755969748|-221.10755969748|-221.10755969748|-221.10755969748|204.45087349937|204.45087349937|204.45087349937|204.45087349937|204.45087349937|204.45087349937|204.45087349937|204.45087349937|204.45087349937|204.45087349937|204.45087349937|204.10653000988|202.61281586927|197.94757166219|195.34730964582|194.87482184556|194.87482184556|||194.87482184556|194.87482184556|194.87482184556|194.87482184556|194.87482184556|194.29200788521|194.29200788521|194.29200788521|194.29200788521|194.29200788521|193.90779671165|189.82532442381|188.25035114608|185.26648764358|185.26648764358|184.53220594973|184.43257546351|184.43257546351|184.43257546351|184.43257546351|184.43257546351|184.43257546351|184.43257546351|184.43257546351|184.43257546351|184.43257546351|184.07508283109|182.80380538033|182.80380538033|182.02645347435|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-194.08836037561|-196.17189138322|-196.17189138322|-196.17189138322|-196.17189138322|-196.17189138322|-196.17189138322|-196.17189138322|-196.17189138322|-198.65670614451|-198.65670614451|-198.65670614451|-198.65670614451|-198.65670614451|-200.49079291257|-202.31199653317|-203.17721141897|193.91284987299|193.91284987299|193.91284987299||193.91284987299|193.91284987299|193.91284987299|||193.91284987299|193.91284987299|193.91284987299|193.91284987299|190.97539569899|190.51432940214
05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH||296.09789008697|294.83653301222|292.52393641982|290.39325455067|288.94806468087|-316.1255135561|-316.1255135561|-316.1255135561|-316.1255135561|-316.1255135561|-316.1255135561|-320.39501031515|-322.78888610863|-328.06655900395|-328.06655900395|-328.06655900395|-328.06655900395|-328.06655900395|-328.06655900395|-331.97395173616|-335.42661710918|-339.23512571322|-344.26679312374|-348.14269136371|-348.14269136371|-348.14269136371|-348.14269136371|-348.36964791552|-351.1306490547|-351.1306490547|-351.1306490547|-355.06551754134|-355.06551754134|-355.06551754134|-355.06551754134|-355.06551754134|-355.06551754134|-361.4283507892|-362.1148240377|-364.35478348877|-364.35478348877|-364.35478348877|-367.43863068847|339.65254417012|339.65254417012|339.65254417012|339.65254417012|339.65254417012|339.65254417012|339.65254417012|337.22503890539|334.51116010375|329.61130624577|329.61130624577|323.29588429977|316.38986500159|-346.38282988998|-346.38282988998|-346.38282988998|-346.38282988998|-346.38282988998|-346.38282988998|-346.38282988998|321.46637146708|321.46637146708|321.46637146708|321.46637146708|321.46637146708|321.46637146708|321.40151334071|316.2016936967|314.00743947529|308.95826133647|308.49806238721|304.50341825033|-332.5204626533|-332.5204626533|-332.5204626533|-332.5204626533|-332.5204626533|-332.5204626533|-332.5204626533|-332.5204626533|-332.5204626533|-332.5204626533|-352.53835468185|317.96331001658|317.96331001658|317.96331001658|317.96331001658|317.96331001658|317.96331001658|317.96331001658|317.96331001658|317.96331001658|317.96331001658|317.96331001658|317.96331001658|317.96331001658|317.96331001658|314.49256702418|313.37507752307|-336.54124415891|-336.54124415891|-336.54124415891|-336.54124415891|-336.54124415891|-336.54124415891|-336.54124415891|-336.54124415891|-336.54124415891|-336.54124415891|-336.54124415891|-336.54124415891|-336.54124415891||-336.54124415891|-336.54124415891|-337.6379966153|-337.6379966153|-337.6379966153|-337.6379966153|-337.6379966153|-337.6379966153|-337.6379966153|-342.2133862368||-342.2133862368|-342.2133862368|-342.2133862368|-342.2133862368|320.04159871806|320.04159871806|320.04159871806|320.04159871806|320.04159871806|320.04159871806|320.04159871806|320.04159871806|320.04159871806|320.04159871806|320.04159871806|312.06844098556|306.56492357771|296.94992627612|293.81659560194||-319.80242795499|-319.80242795499|-319.80242795499|-319.80242795499|-319.80242795499||-319.80242795499|-319.80242795499|-319.80242795499|-319.80242795499|-319.80242795499|-319.80242795499|-319.80242795499|-319.80242795499|-325.98045719499|-340.70606219366|-343.01228318826|-353.01718784382|-353.01718784382|-353.01718784382|325.55001808706|325.55001808706|325.55001808706|325.55001808706|325.55001808706|325.55001808706|325.55001808706|||325.55001808706|325.55001808706|325.55001808706|325.55001808706|321.70558989382|318.13397792022|313.18037372873|313.18037372873|313.18037372873|313.18037372873|311.18688932228|311.18688932228|306.09097253799|302.2481268659|302.2481268659|292.74235097731|287.3419214497|287.3419214497|287.3419214497|285.25768982149|282.47519701032|280.14469516459|280.14469516459|277.23856171174|271.94283346118|266.03647924994|261.13641685437|261.13641685437|260.3350177838|260.3350177838|260.3350177838|260.3350177838|260.3350177838|260.3350177838|257.36669625988|256.82236009191|256.82236009191|256.82236009191|256.82236009191|256.82236009191|256.82236009191|255.14707253322|-281.50183197792|-281.50183197792|-281.50183197792|-281.50183197792|-281.50183197792|-281.50183197792|-281.50183197792|-281.50183197792|-281.50183197792|-281.50183197792|-285.34492154299|-285.34492154299|-285.34492154299|-285.34492154299|-285.34492154299|-285.34492154299|-285.34492154299|-288.71104055178|264.05661763561|264.05661763561|264.05661763561||264.05661763561|261.95181771796|257.70200307149|||257.67091617764|257.67091617764|257.67091617764|257.67091617764|253.40102068782|252.23447149993
05378|376|/equities/statoil|STOXX600/EAFAVALUE||253.53631838113|253.53631838113|253.53631838113|253.53631838113|253.53631838113|253.53631838113|253.53631838113|246.52469535646|246.52469535646|246.52469535646|246.52469535646|-268.08279814768|-268.08279814768|-269.11143763913|-270.31942484491|-270.31942484491|-270.31942484491|-273.57158282193|-278.79898328685|-280.69609694903|-281.11232350077|259.80478195243|259.80478195243|259.80478195243|259.80478195243|259.80478195243|-282.05766985045|-282.05766985045|-282.05766985045|-282.05766985045|-282.05766985045|-282.05766985045|-284.20017753295|-285.33074501545|-288.68916506233|-288.68916506233|-288.68916506233|-288.68916506233|268.5997436581|268.5997436581|268.5997436581|264.15527513932|262.99196898618|-272.46893127102|-272.46893127102|-272.46893127102|-272.46893127102|-276.62357006419|-276.62357006419|-276.62357006419|-276.62357006419|-278.61149705914|-278.61149705914|-280.93498520351|-281.40681690314|-281.40681690314|-281.40681690314|-281.40681690314|-284.16589953213|-284.4121075395|-285.41899752653|-288.6822242211|-291.74413124176|-295.92127117682|-298.63646924775|-298.63646924775|-298.63646924775|-298.67998095483|-298.67998095483|-298.67998095483|-298.67998095483|-299.0472078426|282.44357580806|282.44357580806|282.44357580806|282.44357580806|282.44357580806|282.44357580806|282.44357580806|282.44357580806|278.040079484|-293.66857991408|-293.66857991408|-293.66857991408|-293.66857991408|-298.37889904386|-298.37889904386|-298.37889904386|-298.37889904386|-299.04856233611|-299.04856233611|-299.04856233611|-301.19696550991|-301.19696550991|-301.19696550991|-301.19696550991|-301.19696550991|-301.19696550991|-301.19696550991|-301.19696550991|-301.19696550991|-301.19696550991|-304.81606261626|-308.94007160813|293.04143874972|293.04143874972|293.04143874972|293.04143874972|293.04143874972|291.59880794783|-304.50730708882|-304.50730708882|-304.50730708882|-304.50730708882|-304.50730708882|-304.50730708882|-304.50730708882|-304.50730708882|-304.50730708882|-305.16366369244|-308.15130045146|-311.13200931781|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|||-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867||-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867|-312.99302221867||-313.16481663336|-313.16481663336|-313.16481663336|-313.16481663336|-313.16481663336|-313.16481663336|295.80848624005|295.80848624005|295.80848624005|295.80848624005|295.80848624005|295.80848624005|295.80848624005|292.28719676086|287.01221335756|287.01221335756|287.01221335756|287.01221335756|284.5580006002|283.42278929536|281.23365477262||||274.58845945295|274.58845945295|274.58845945295|269.95952330618|269.95952330618|267.58367428991|267.58367428991|265.64297448499|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-278.85035164354|-280.07538257703|-281.6365788439|-281.6365788439|-281.6365788439|-281.6365788439|-281.6365788439|-281.6365788439|-281.6365788439|-285.94341246056|-295.6260067243|-298.44000543694|-299.84724420022|-300.48027540259|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-319.18782081664|-320.99479548203|-321.6470085434|-327.23278727045|-331.45030969503|-331.88281600714|-331.88281600714|-334.26423695618|-340.73526226739|-341.4014139334|-341.4014139334|-341.4014139334|-341.4014139334|-341.4014139334||-341.4014139334|-344.14602429775|-345.94232155839|||-345.94232155839|-346.09979054177|-349.24882908471|-349.24882908471|-351.28836422947|-351.28836422947
05379|592|/equities/erste-bank|STOXX600/EAFAVALUE||50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.716715257556|50.614301623837|50.614301623837|50.614301623837|50.098112042232|49.395682793507|49.290756735149|48.645285642747|47.87546376357|47.87546376357|47.87546376357|47.87546376357|47.87546376357|47.87546376357|47.87546376357|47.87546376357|47.87546376357|47.87546376357|47.767738015226|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.154587667564|-50.275782342359|-50.275782342359|-50.275782342359|-50.275782342359|-50.275782342359|47.144667102619|47.144667102619|47.144667102619|47.144667102619|47.144667102619|47.144667102619|47.144667102619|46.896296873936|46.736997594711|46.229563760018|46.229563760018|45.690070098479|45.306744197827|44.926936471707|44.812707835045|44.774118774033|44.442909418318|44.262678979474|43.821309061666|-46.86018215682|-46.86018215682|-46.86018215682|-46.86018215682|-46.86018215682|-46.86018215682|-46.86018215682|-46.86018215682|-49.447425805483|46.031575095317|46.031575095317|45.914525654207|45.557252091711|45.02027995779|44.630722724878|44.630722724878|44.630722724878|44.552061624505|44.552061624505|44.552061624505|44.552061624505|44.418402322109|44.203779043947|44.156422736683|43.888281010019|43.888281010019|43.888281010019|43.888281010019|43.88531022428|43.852011207723|43.225568034013|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-45.786860696383|-46.734667077568|-46.734667077568|-46.734667077568|-46.957875080005|-46.957875080005|-46.957875080005|-46.957875080005|-46.957875080005|-46.957875080005|-46.957875080005|-46.957875080005|-47.241513452285|-47.241513452285|-47.330568747778|45.518641305621|45.518641305621|45.518641305621|45.518641305621|45.416266998378|44.762520667279|44.315023073846|44.005580091139|43.657073089806|43.657073089806|43.657073089806|43.468423410364|43.468423410364|43.191581033014|42.680645278585|42.667382456077|42.479403123217||42.479403123217|42.479403123217|42.479403123217|42.479403123217|42.397116776922|41.935129082445|41.177365740409|41.090776629945|41.090776629945|41.090776629945|41.090776629945|41.090776629945|41.090776629945|41.090776629945|41.090776629945|40.74030790914|40.484230365896|40.30873920317|40.30873920317|39.79011241148|39.79011241148|||39.233458107821|38.68050868656|38.295689802426|38.295689802426|38.212434376896|37.971592149934|37.463991811762|37.177769001865|-39.122487703132|-39.122487703132|-39.122487703132|-39.122487703132|-39.122487703132|-39.122487703132|-39.122487703132|-39.122487703132|-39.122487703132|-39.122487703132|-39.212206592347|-39.455230437149|-39.471923309817|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.39253059005|38.39253059005|38.339478552068|38.224422944613|38.080468827958|37.698299494579|37.666442119628|37.351440026619|37.351440026619|37.351440026619|37.351440026619|37.351440026619|37.230487375633|36.801097372258|36.512331515643|36.256478766703|36.171643870963|35.78682480244|35.51177779538|35.51177779538|35.51177779538||35.51177779538|35.51177779538|35.51177779538|||35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538
05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH||-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.46473498312|-309.96201243184|-309.96201243184|-310.45223739172|-310.75668091936|-310.75668091936|-310.75668091936|-310.75668091936|-311.17962885083|-316.35513740315|-317.39460559172|-317.47001015953|-317.47001015953|-317.47001015953|-317.88171693743|-317.88171693743|-317.88171693743|-317.88171693743|-320.43968374854|-320.43968374854|-320.43968374854|-322.53819153492|-322.53819153492|-322.53819153492|-322.53819153492|-322.53819153492|-322.53819153492|-322.53819153492|-322.53819153492|-322.53819153492|-322.53819153492|-322.53819153492|-322.63688524768|-325.92247649981|-325.92247649981|-325.92247649981|-325.92247649981|-325.92247649981|-326.45276251715|310.93662430042|310.93662430042|310.93662430042|310.93662430042|310.93662430042|310.93662430042|310.93662430042|310.93662430042|310.8087575183|310.8087575183|310.8087575183|308.62638740911|307.61819331264|305.75355558501|305.20951197|303.71612000302|301.81791755706|300.15324308641|298.71471555771|296.10523137054|295.06136310323|292.57928284256|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|292.43578967182|290.94328182361|290.94328182361|290.94328182361|290.94328182361|290.7425540092|284.93616603507|282.13462451976|-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-283.8127246584|-285.84748540603|272.2908701353|272.2908701353|272.2908701353||272.2908701353|272.2908701353|272.2908701353|272.2908701353|272.2908701353|272.2908701353|272.2908701353|272.2908701353|272.2908701353|272.2908701353||270.13985468863|-278.94786591133|-278.94786591133|-278.94786591133|-279.41428867534|-279.71032583665|269.75702826833|269.75702826833|269.75702826833|269.75702826833|269.75702826833|269.75702826833|269.75702826833|269.75702826833|269.75702826833|269.75702826833|269.75702826833|267.235595781|266.17728386591||266.17728386591|263.77475612108|263.19417007703|262.51810107136|262.51810107136||260.30344597393|258.15381936556|255.16536298865|254.52818008124|251.00910627245|248.83232606119|248.66915828272|248.66915828272|248.66915828272|248.66915828272|248.66915828272|248.66915828272|248.66915828272|248.66915828272|248.66915828272|248.66915828272|248.66915828272|248.66915828272|248.66915828272|242.85461098931|241.5217842237|||241.06309086921|239.67566211624|-252.23946400087|-252.23946400087|-252.23946400087|-252.23946400087|-252.23946400087|242.84462667078|242.84462667078|242.84462667078|242.84462667078|241.33847814765|239.81497622824|238.87095203341|238.87095203341|236.16352406182|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-247.81370145349|-249.9591313629|-249.9591313629|-249.9591313629|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-260.39805468871|-260.39805468871|-260.39805468871|-262.21451504312|-265.55500976335|253.45182771301|253.45182771301|253.45182771301|251.76313410441|-260.62925926331|-260.62925926331|-260.62925926331|-260.62925926331|-260.62925926331|-260.62925926331|-260.62925926331|-260.62925926331||-260.62925926331|-260.74158610863|-260.74158610863|||-260.74158610863|-263.66842714463|-264.79825831689|-265.14475781582|-265.14475781582|-268.80528595339
05381|535|/equities/colruyt|STOXX600/EAFAVALUE||42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.566874419458|42.46021465167|42.46021465167|41.672461656559|41.452734792485|40.987482746723|40.686093127598|40.424548029755|39.601717498407|-41.369202796502|-41.44355667066|-41.762841838725|-41.777952316523|-41.777952316523|-42.454392675029|-43.08154472098|-43.328384650915|-43.493217572548|-43.493217572548|-43.493217572548|-43.996908091812|-44.073195106745|-44.073195106745|-44.073195106745|-44.073195106745|-44.073195106745|-44.073195106745|-44.073195106745|-44.120216191875|-44.408017066968|-44.58112770082|-45.300712232256|-45.300712232256|-45.300712232256|-45.589680597146|-45.850756244482|-46.114135388732|-46.114135388732|-46.114135388732|-46.423484833373|-46.77275957811|-46.806398971745|-47.621556396692|46.451413143093|46.451413143093|46.451413143093|46.451413143093|46.342680176557|46.188535487719|45.568371653631|44.681523508578|44.550523704401|44.550523704401|44.131691131449|43.69188071341|43.533199215937|-45.128648558109|-45.128648558109|-45.128648558109|-45.128648558109|-45.128648558109|-45.128648558109|-45.128648558109|-45.128648558109|-45.128648558109|-45.128648558109|-45.128648558109|-45.128648558109|-45.128648558109|-45.128648558109|-45.87516592923|-46.00018267039|-46.191314001917|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.291341858332|-46.835935465963|-47.230280934967|-47.230280934967|-47.230280934967|-47.230280934967|45.377723526959|45.377723526959|45.377723526959|45.377723526959|45.377723526959|45.377723526959|45.266449569189|45.266449569189|44.832722794705|44.443024462785|44.335581905672|44.100646053231|43.927383672834|43.415984325542|42.888869158575|41.550950446919|41.550950446919|41.334757333565|41.334757333565|41.334757333565|41.334757333565|41.334757333565|41.334757333565|41.334757333565|41.334757333565|41.334757333565|41.334757333565|41.334757333565|41.334757333565||41.334757333565|40.94195440695|40.897727313807|40.497320076039|40.497320076039|40.388131773262|39.512368798023|-42.377005474974|-42.377005474974|-42.377005474974|-42.377005474974|-42.377005474974|-42.69729187215|-42.69729187215|-42.938104335077|-43.03678183159|-43.624750352058|-43.624750352058|-43.624750352058|-43.624750352058|-43.624750352058|||-43.624750352058|-43.624750352058|-43.624750352058|-43.624750352058|-43.624750352058|-43.624750352058|-43.624750352058|-43.624750352058|-43.624750352058|-43.624750352058|-43.624750352058|-43.624750352058|-43.624750352058|-43.624750352058|-43.624750352058|-43.624750352058|-43.849723418722|-44.346915333547|-44.993878778048|42.250457304771|42.250457304771|41.040510091578|40.826120916776|40.19791069712|-41.040756490818|-41.040756490818|-41.040756490818|-41.040756490818|-41.040756490818|-41.040756490818|-41.040756490818|-41.202970526091|-41.202970526091|-41.532742841896|-42.106379994482|-42.485424369276|-42.564915914999|-42.87879739389|-43.308107223612|-43.701661901828|-43.701661901828|-43.701661901828|-43.701661901828|-43.772958575748|-43.997731538903|41.846061154306|41.846061154306|41.846061154306|41.533401299516|41.414333768465|40.710370641922|40.530953283302|40.530953283302|40.530953283302|40.228835709881|40.063152560471|39.896546421815|39.896546421815|39.829496871949|39.607216423884|39.472464634461|-41.237686972297|-41.237686972297||-41.237686972297|-41.237686972297|-41.237686972297|||-41.237686972297|-41.237686972297|-41.237686972297|-41.237686972297|-41.237686972297|-41.237686972297
05382|6978|/equities/eurazeo|STOXX600||-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-69.974445350826|-70.239445197284|-70.239445197284|-70.239445197284|-70.239445197284|-70.239445197284|-70.239445197284|-71.26882859038|-71.725095216711|-71.725095216711|-72.086216229289|-72.873001366607|-72.873001366607|-72.873001366607|-73.278333749762|-74.292589494907|72.227972381248|72.227972381248|71.886632249239|71.735151606006|71.663372995327|71.663372995327|71.663372995327|-74.07290235432|-74.07290235432|-74.07290235432|-74.07290235432|-74.07290235432|-74.215616036738|-74.215616036738|-74.967352762581|-75.402615536982|74.413183626577|74.413183626577|74.413183626577|72.771520349034|72.771520349034|72.698796120995|72.698796120995|72.220884578884|71.600982526342|71.434421384114|71.209775945014|71.209775945014|69.649756136279|-70.816400734134|-70.816400734134|-70.816400734134|-70.816400734134|-71.060988598335|-71.060988598335|-71.623324903369|69.750346859333|69.750346859333|69.750346859333|69.750346859333|69.750346859333|69.750346859333|69.392059017152|69.252345641086|69.252345641086|69.252345641086|68.294268695988|67.440856819327|-69.597394463198|-69.597394463198|-69.597394463198|-69.597394463198|-69.597394463198|-69.597394463198|-69.597394463198|-69.597394463198|-69.597394463198|-73.041550420806|-75.221164675868|-75.734785128768|-75.734785128768|-75.734785128768|-75.734785128768|-75.734785128768|74.917853071445|74.917853071445|74.503171605262|73.944112470371|73.944112470371|73.944112470371|73.944112470371|73.813216885572|73.813216885572|73.813216885572|73.813216885572|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.47246881824|-76.908296652428|73.233442441765|73.233442441765|-77.218401016854|-77.218401016854|-78.817665168602|78.228806163844|78.228806163844|78.05145290381|-79.860967814563|-79.860967814563|-79.860967814563|-79.860967814563|-79.860967814563|-79.860967814563|-79.860967814563|-79.860967814563|-79.860967814563|-79.860967814563|-79.923297232652|-81.103663252751|-84.034622191235|-84.755139667507|-85.989040090769|84.084395830135|83.665995536359|83.613436992647|83.613436992647|83.613436992647|83.402393468223|83.402393468223|83.186349459748||83.186349459748|83.186349459748|82.526498128154|82.241662085766|82.241662085766|81.812961009602|79.48939874819|-81.511848612441|-81.511848612441|-82.627052487944|-83.20783804745|81.231677598785|81.231677598785|80.815756024068|80.267506269553|79.902786100285|-81.30643651763|-81.30643651763|-81.309930142202|-81.352699395063|-82.2029971238|||79.351851625695|79.351851625695|79.31308884122|79.31308884122|79.208984210513|78.846093312924|77.759548125471|-79.813518082402|-79.813518082402|-79.862242313781|-80.938599264796|78.515443735459|78.372708988563|78.164124489245|77.554581748575|76.191201434235|-78.054996967192|-78.054996967192|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.612481866344|-78.857381751915|-78.857381751915|-78.857381751915|-78.857381751915|-78.857381751915|76.973289574639|76.973289574639|76.363013195717|76.363013195717|75.586685312814|74.443535421763|74.409483378103|74.138319272654|73.850905386228|73.237535837279|73.237535837279|72.097265432263|71.027520707343|70.373995103591|70.373995103591|70.373995103591|70.121104229548|-71.648328017479|-71.648328017479|-71.987027909232|-72.174477658749|-72.259844986599|-72.259844986599|-72.619271613934|70.715327230097||70.715327230097|70.715327230097|70.715327230097|||70.450360367696|70.235012705435|70.235012705435|69.269638539762|69.269638539762|69.269638539762
05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH||-1016.8498047473|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|-1035.3721286096|975.92659928481|975.92659928481|975.92659928481|975.92659928481|975.92659928481|975.92659928481|975.92659928481|975.92659928481|975.92659928481|975.92659928481|975.92659928481|975.92659928481|965.48788809423|-1005.2149651771|-1005.2149651771|-1006.6793553259|-1006.6793553259|-1006.6793553259|-1006.6793553259|-1006.6793553259|-1012.1548501016|-1012.4257299402|-1012.4257299402|-1023.0063381171|-1034.7848540386|-1041.8922322229|-1041.8922322229|-1041.8922322229|-1046.4969504625|-1046.7711880299|-1046.7711880299|-1046.7711880299|-1046.7711880299|-1046.7711880299|-1046.7711880299|-1049.8340833543|-1049.8340833543|-1049.8340833543|-1049.8340833543|-1054.9211983017|-1058.8272405882|-1058.8272405882|-1058.8272405882|-1058.8272405882|-1058.8272405882|-1060.5478247972|-1060.5478247972|-1070.0975858207|1015.2967370513|1015.2967370513|1015.2967370513|1015.2967370513|1011.979406106|1011.979406106|1011.979406106|1010.5604512289|1004.8727235877|995.74747065295|-1056.7724476443|-1056.7724476443|-1056.7724476443|-1056.7724476443|-1056.7724476443|-1056.7724476443|-1056.7724476443|-1056.7724476443|-1056.7724476443|-1056.7724476443|-1056.7724476443|-1056.7724476443|-1056.7724476443|-1089.1360665014|-1102.5168046082|-1102.5168046082|-1102.5168046082|-1102.5168046082|-1102.5168046082|-1102.5168046082|-1109.313118944|-1114.2645766044|-1133.5161962271|-1173.129106919|1106.8377809495|1106.8377809495|1106.8377809495|1106.8377809495|1098.4308677217|1086.5898530241|-1140.0804779022|-1140.0804779022|-1140.0804779022|-1140.0804779022|-1140.0804779022|-1140.0804779022|-1140.0804779022|-1140.0804779022|-1140.0804779022|-1140.0804779022|-1140.0804779022|-1140.0804779022|-1140.0804779022||-1140.0804779022|-1140.0804779022|-1140.0804779022|-1140.0804779022|-1140.0804779022|-1160.3949754469|-1164.9944171632|-1178.5493524036|-1184.0061801848|-1184.0061801848||-1184.0061801848|-1184.0061801848|-1184.0061801848|-1184.0061801848|-1185.0902002053|-1195.9613335615|-1223.4848150683|-1234.9831278536|-1235.5090309485|-1246.8989232761|-1256.4708929335|-1256.4708929335|-1263.6091270783|-1263.6091270783|-1278.1212523093|-1291.3013914547|-1299.1404349497|-1309.8934358748|-1309.8934358748||-1309.8934358748|-1309.8934358748|-1309.8934358748|-1325.1593731942|-1329.0937479936||-1335.6041644373|-1351.2824049304|-1366.80862585|-1366.80862585|-1366.80862585|-1366.80862585|-1366.80862585|-1366.80862585|-1379.3583602884|-1379.3583602884|-1379.3583602884|-1379.3583602884|-1379.3583602884|-1379.3583602884|-1385.5434448975|-1385.5434448975|-1385.5434448975|-1385.5434448975|-1385.5434448975|-1385.5434448975|-1385.5434448975|||-1385.5434448975|-1385.5434448975|-1385.5434448975|-1385.5434448975|-1405.026001058|1314.6194854455|1314.6194854455|1314.6194854455|1314.6194854455|1314.6194854455|1313.0327385484|1302.7474764253|1288.6207583615|1288.6207583615|1288.6207583615|1288.6207583615|1288.6207583615|1288.6207583615|1288.6207583615|1288.6207583615|1288.6207583615|1288.6207583615|1288.6207583615|1288.6207583615|1279.2769444953|1279.2769444953|1279.2769444953|1279.2769444953|1246.3307433789|1246.3307433789|1240.8737399576|1240.8737399576|1240.8737399576|1240.8737399576|1227.415320873|1212.3093869712|1212.3093869712|1212.3093869712|1202.3893060481|1202.3893060481|1177.9437045825|1161.1280341164|1161.1280341164|1160.5585530471|1160.5585530471|1160.5585530471|1160.5585530471|1152.1317635853|-1217.0211137605|-1217.0211137605|-1217.0211137605|-1217.0211137605|-1217.0211137605|-1222.0900829978|-1225.1276142029|-1225.1276142029|-1225.1276142029|-1225.1276142029|-1225.1276142029|-1230.7246874829|1156.8659975144|1156.8659975144|1156.8659975144||1150.9288874835|1144.4432571431|1138.7968338571|||1138.7968338571|1138.7968338571|1138.7968338571|1127.2297584307|1117.0960770315|1117.0960770315
05384|13380|/equities/exor|STOXX600/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05385|18980|/equities/fabege|STOXX600||||||-87.308484970008|-87.592761925497|||||-89.041956508203||||-90.263523699378||||||-90.263523699378|-90.912251606622||||-92.933058357944|||||-97.736729304779|||||||96.92343788704||96.92343788704|||||96.92343788704||96.92343788704||||94.964741183906|94.964741183906||94.210821842252|||93.217581350603||91.030641960876|||||||||-95.037143410574||||-95.037143410574|||||-95.037143410574|-95.037143410574|||||||||-95.037143410574|||||-95.037143410574||||||||||||-95.037143410574||||||||||||||||||||||||-97.746632900273|||||||||||||-97.746632900273|||-97.746632900273||||-98.80181306207||||||||||||||||||||||||||||||95.10909744541||||||||86.304566375024||86.304566375024|||||||||||-92.395480906956||||-94.303869234183||||||-96.749300200253||||||-100.3781108928|||-103.53956520031|-105.23618350504|-105.25657434422|-105.25657434422|-105.25657434422|||||||||||||-108.78730869247|||||||104.34801325486|104.34801325486||||||104.34801325486||104.34801325486
05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH||-85.541824614025|-85.541824614025|-85.541824614025|-85.541824614025|-85.541824614025|-85.541824614025|-85.541824614025|-87.227581751586|80.108259947074|80.108259947074|80.108259947074|80.108259947074|80.108259947074|80.108259947074|80.108259947074|79.127127217267|-86.119291161995|-86.119291161995|-86.119291161995|-86.119291161995|-86.119291161995|-86.119291161995|-86.119291161995|-86.119291161995|-86.119291161995|-86.119291161995|-86.119291161995|-86.119291161995|-86.450322733434|-88.845914639932|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|83.301277023839|81.071419034056|79.868242353921|79.6398824926|79.6398824926|79.6398824926|79.614769991653|79.614769991653|79.614769991653|79.614769991653|79.614769991653|79.614769991653|78.721966911705|77.778853497408|77.497403726679|77.497403726679|77.497403726679|77.497403726679|77.497403726679|77.497403726679|77.497403726679|77.497403726679|77.497403726679|77.497403726679|77.497403726679|77.497403726679|77.497403726679|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.940636060263|76.2973730273|75.394859970383|73.217623698239|72.137358969587|72.072621365541|70.147357750992|68.825956345774|-74.184371139526|-74.184371139526|-74.184371139526|-74.184371139526|-74.184371139526|-74.184371139526|-74.184371139526||-74.184371139526|-74.184371139526|-75.08741530923|-75.08741530923|-75.08741530923|-75.08741530923|-75.08741530923|-75.08741530923|68.105695562915|68.105695562915||68.105695562915|68.105695562915|68.105695562915|68.105695562915|68.105695562915|68.105695562915|68.105695562915|68.105695562915|68.105695562915|68.105695562915|68.105695562915|68.105695562915|68.105695562915|68.105695562915|68.105695562915|67.59632558884|65.509250535588|65.096945751619|-72.799247379287||-72.799247379287|-72.799247379287|-72.799247379287|-72.799247379287|-72.799247379287||-72.799247379287|-72.799247379287|-72.799247379287|-72.799247379287|-72.799247379287|-72.799247379287|-72.799247379287|-72.799247379287|-72.799247379287|-73.1913880454|-74.403762935101|-75.498139834616|-75.498139834616|-75.498139834616|-78.68349189252|71.825360862545|71.825360862545|71.825360862545|71.825360862545|71.825360862545|71.825360862545|||71.825360862545|70.469295069169|70.386990808327|70.203323018638|69.1425794364|67.921756082219|65.970973586947|65.970973586947|65.970973586947|65.970973586947|65.970973586947|64.842143541379|64.842143541379|64.842143541379|62.692383560652|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-70.33479512029|-72.561992357098|65.789687995129|65.789687995129|65.789687995129|65.789687995129|65.789687995129|65.789687995129|65.789687995129|65.789687995129|65.789687995129|65.789687995129||65.789687995129|65.282988526217|64.901101193817|||64.656741779232|64.656741779232|64.656741779232|64.656741779232|64.656741779232|64.656741779232
05387|959205|/equities/ferrari-nv|STOXX600||-450.91901708988||-450.91901708988|-450.91901708988|-450.91901708988|-450.91901708988|-450.91901708988|-450.91901708988|-454.42229383684|-457.6292122547|-459.80023963629|-466.41992045846|-466.41992045846|-466.43245551203|-466.43245551203|-466.43245551203|-466.43245551203|-466.43245551203|-474.03882860712|472.92129898665|472.92129898665|472.92129898665|472.92129898665|472.92129898665|472.92129898665|467.99487220576|465.96745376378|463.69710370997|463.09044748181|463.09044748181|463.09044748181|460.86494727526|458.14967280533|458.14967280533|458.14967280533|-471.09255759007|-471.09255759007|-471.09255759007|-471.09255759007|-471.09255759007|-471.88118581513|-473.52575333626|-481.16250221498|-485.08889174927|-485.08889174927|-485.08889174927|-485.08889174927|-485.08889174927|-485.08889174927|-485.08889174927|-485.08889174927|-485.08889174927|-485.08889174927|-490.51820389947|-491.42340953836|-494.01541727735|-494.01541727735|-494.01541727735|-494.01541727735|-499.75249882487|-500.91199753348|472.61075270007|472.61075270007|472.61075270007||472.61075270007|468.74494745808|465.49298395136|464.30177639832|459.33083085501|459.33083085501|453.39479965065|453.17978566326|442.67421185349|437.38745707246|431.78050718012|429.56445004876|418.5521612955|402.71315843853|402.71315843853|402.71315843853|402.71315843853|402.71315843853|402.71315843853|402.71315843853|402.71315843853|-428.73194137454|-428.73194137454|-428.73194137454|-428.73194137454|-428.73194137454|-428.73194137454|-435.63168690867|415.88422784356|415.88422784356|415.88422784356|415.88422784356|415.88422784356|415.88422784356|415.88422784356|415.88422784356|415.38001026965|415.38001026965|411.77339893919|411.77339893919|-426.54082989801||-426.54082989801|-426.54082989801|-426.54082989801|-426.54082989801|-427.18776133537|409.47980250842|409.47980250842|409.47980250842|409.47980250842|409.47980250842||409.47980250842|409.47980250842|409.47980250842|409.47980250842|409.47980250842|-424.89001177247|-424.89001177247|-424.89001177247|-424.89001177247|-424.89001177247|-424.89001177247|-424.89001177247|-424.89001177247|-424.89001177247|-424.89001177247|-427.63860323051||-427.63860323051|-427.63860323051|-427.63860323051|-427.63860323051|-427.63860323051|-427.63860323051|-427.63860323051|-427.63860323051|-427.63860323051|-427.63860323051|-427.63860323051|-430.72068789097|-430.72068789097|-436.95520191825|410.76482545991|410.76482545991|-429.22111972424|-429.22111972424|-429.22111972424|-429.22111972424|-429.22111972424|-429.22111972424|-429.22111972424|-429.22111972424|-429.22111972424|-432.72645220804|-432.72645220804|-432.72645220804|-432.72645220804|-433.18203305668|-433.18203305668|-435.24914036065|-435.24914036065|-435.24914036065|-435.24914036065|-435.24914036065|-435.24914036065|-435.24914036065|-440.71847979526|425.03377789654||425.03377789654|425.03377789654|424.40252631679|424.19669875586|416.27576954589|416.16075931049|416.16075931049|413.60973480517|410.38256023546|410.38256023546|410.38256023546|410.38256023546|410.38256023546|410.38256023546|410.38256023546|410.38256023546|410.38256023546|410.38256023546|410.38256023546|410.38256023546|410.38256023546|410.38256023546|403.24723760971|401.05802856428|397.91945156502|391.55107079002|379.21674728894|372.5647794991||370.8904637528|369.92168271387|369.92168271387|369.92168271387|369.92168271387|369.92168271387|361.38995379948|361.38995379948|361.38995379948|361.38995379948|361.38995379948|361.38995379948|-349.64650280466|-349.64650280466|-349.64650280466|-349.64650280466|-349.64650280466|-350.36760811146|-350.36760811146|336.07200326783|336.07200326783|336.07200326783|336.07200326783|336.07200326783||336.07200326783|336.07200326783|334.07175879857|-347.44031652421|-347.44031652421|-347.44031652421|-347.44031652421|-347.44031652421|-350.2164609058||-352.05993523089|-352.05993523089|-352.05993523089|-352.05993523089||-353.43722560105|-354.57886110077|-361.01207378981|-363.53953209186|-363.53953209186|-373.65115314351
05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE||37.125768850158|37.00752003757|36.916133383555|36.511259374401|36.350289355142|-37.876616803786|-37.876616803786|-37.876616803786|-37.876616803786|-37.876616803786|-37.876616803786|-37.876616803786|-37.876616803786|-37.876616803786|-37.876616803786|-37.876616803786|-37.876616803786|-38.155082892956|-38.155082892956|-38.694538327921|-38.889486335901|-38.922763002347|-39.19645877837|37.14422614404|37.14422614404|37.14422614404|37.14422614404|37.14422614404|37.14422614404|37.14422614404|37.14422614404|36.983584587535|36.771762204126|-38.710632112788|-38.710632112788|-38.710632112788|-38.710632112788|-38.710632112788|-38.710632112788|-38.710632112788|-38.710632112788|37.349060926042|37.349060926042|37.349060926042|37.349060926042|37.349060926042|37.234510749801|36.836124996592|36.812358860892|36.762605684014|36.762605684014|36.762605684014|36.462894458474|36.398770671091|36.355396357045|36.355396357045|36.355396357045|36.355396357045|36.355396357045|36.248218632258|36.163767884453|36.163767884453|36.163767884453|36.163767884453|36.163767884453|35.921962815611|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-37.532151997856|-38.321280599492|-38.775867383631|-39.702077354493|36.797616339914|36.797616339914|36.797616339914|36.797616339914|36.797616339914|36.684961214468|36.684961214468|36.461066659739|36.446740292234|36.438738887914|36.438738887914|36.438738887914|36.008598823689|35.765109931255|35.5995711636|35.5995711636|35.5995711636|35.5995711636|35.218414023127|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|35.021583049059|34.824842444817|34.824842444817|34.824842444817|34.824842444817|34.824842444817|34.824842444817|34.824842444817|34.74624723455|34.74624723455|34.74624723455|34.56209590401|34.56209590401|34.56209590401|34.4527114758|34.4527114758|34.291750365839|33.966348257711|33.698495547816|33.698495547816|33.698495547816|33.698495547816|33.113232790149|-35.032401790497|-35.032401790497|-35.032401790497||-35.032401790497|-35.032401790497|-35.032401790497|-35.032401790497|-35.032401790497|-35.032401790497|-35.032401790497|-35.032401790497|-35.123779233162|-35.329480363342|-35.329480363342|-35.784976113077|-36.047625332993|-36.047625332993|-36.357362091454|-36.524845242404|-36.753162092525|-37.156847523935|35.382107390467|35.382107390467|35.382107390467|||35.382107390467|35.382107390467|35.295673835613|35.29519344738|35.278262790962|35.278262790962|34.795848088048|34.556498002765|34.385977301248|34.385977301248|34.385977301248|34.324418740414|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.069062967042|33.961735375435|33.788594386876|33.609867766925|33.609867766925|33.609867766925|33.609867766925|33.503189646517|33.503189646517|33.503189646517|33.503189646517|33.503189646517|33.09798811466|32.831653579413|32.711854105698|32.711854105698|32.711854105698|32.711854105698|32.711854105698|32.711854105698|32.711854105698||31.9376164868|31.737907563594|31.659542829851|||31.659542829851|31.659542829851|31.659542829851|31.659542829851|31.659542829851|31.659542829851
05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH||14.196477335673|14.196477335673|14.196477335673|14.196477335673|14.196477335673|14.196477335673|14.196477335673|14.196477335673|14.196477335673|14.196477335673|14.196477335673|14.196477335673|14.107554447152|14.107554447152|14.107554447152|-15.125621397706|-15.125621397706|-15.125621397706|-15.125621397706|-15.321524018946|-15.440581872399|-15.542590965094|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.574558664855|-15.588120594617|-15.636105290897|-15.636105290897|-15.74483897051|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.771286128976|14.765785710579|14.765785710579|14.683372780753|14.623192148157|-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441||-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441|-15.419645948441|-15.995717705655|-16.574964405616|15.420871749238|15.420871749238|15.420871749238|15.420871749238|15.420871749238|15.420871749238|15.420871749238|15.420871749238|14.857913828245|14.831292947521|14.806158631367|14.727120974905|14.265967743537|14.231208627307|14.231208627307|14.231208627307|14.231208627307|14.231208627307|-14.868364062312|-14.868364062312|-14.868364062312|-14.868364062312|-14.929974943991|-14.929974943991|-14.929974943991|-14.929974943991|-14.929974943991|-14.929974943991|-14.929974943991|-14.929974943991|-14.929974943991|-14.929974943991|-14.929974943991|-14.929974943991|-15.28873056705|-15.28873056705|-15.28873056705|-15.28873056705|-15.28873056705|-15.28873056705|-15.28873056705|-15.488867487457|-15.587376667184|-15.587376667184|-15.587376667184|-15.764585151852|14.783464622914|14.783464622914|14.783464622914|14.783464622914|14.783464622914|14.783464622914|14.783464622914|14.783464622914|14.742183473838|14.493814869206|14.280349329093|14.11372208924|14.067468752805|13.785520887313|13.681134170887|13.633159883961|13.633159883961|13.572944121283|13.572944121283||13.548826540755|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.526343328275|13.481214927873|13.458413117267|13.458413117267|13.345736760936|13.26606915137|||13.26606915137|13.26606915137|13.26606915137|13.155355269609|12.990950009225|12.946055779852|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.554982266149|-13.583591391997|-13.653712778573|-13.659125307406|-13.855045174929|-13.855045174929|-13.855045174929|-13.855045174929|-13.855045174929|-13.855045174929|-13.855045174929|-13.855045174929|-13.855045174929|-13.958556694385|-13.958556694385|-13.958556694385|-14.018951886888|-14.035121748816|-14.035121748816|-14.035121748816|-14.035121748816|-14.150691215607|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.235175783459|13.115194884742|13.052716564033|12.99385189888|12.888307681029|12.888307681029|12.888307681029|12.888307681029|12.888307681029|12.888307681029||12.864231125453|12.815534503305|12.707538241638|||12.656686290848|12.656686290848|12.656686290848|12.656686290848|12.656686290848|12.643262793342
05390|574|/equities/fortum|STOXX600/EAFAVALUE||13.340865436602|13.340865436602|13.340865436602|13.340865436602|13.340865436602|13.253660803724|13.253660803724|-14.176835260567|-14.176835260567|-14.176835260567|-14.176835260567|-14.176835260567|-14.176835260567|-14.268785910625|-14.268785910625|-14.268785910625|-14.268785910625|-14.268785910625|-14.357394412085|-14.357394412085|-14.357394412085|-14.357394412085|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.665702362074|-14.720224613628|-14.851360527102|-14.890400479705|-14.894056397976|-15.031729466718|14.081229036481|14.081229036481|14.040810445316|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.931210566964|13.924956058359|13.785507015493|13.689174550669|13.663249062053|13.631418910362|13.631418910362|13.631418910362|-14.415260297741|-14.415260297741|-14.415260297741|-14.415260297741|-14.415260297741|-14.415260297741|-14.415260297741|-14.415260297741|-14.415260297741|-14.415260297741|-14.415260297741|-14.415260297741|-14.415260297741|-14.415260297741|-14.415260297741|-14.535424334337|-14.535424334337|-14.535424334337|-14.535424334337|-14.535424334337|-14.535424334337|-14.535424334337|-14.626026743573|-14.654474331187|-14.669971123058|-14.674968338365|-14.711075783167|-14.829798210781|-14.829798210781|-14.829798210781|-14.829798210781|-14.829798210781|-14.829798210781|-14.829798210781|13.670634308577|13.670634308577|13.670634308577|13.670634308577||13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.670634308577|13.604594008923|13.430659365655|13.236288679972|12.941432093398|12.746034991759|12.458927724116|12.395475225706||12.225093535752|12.225093535752|12.010658666129|11.951843390459|11.62678168143||11.62678168143|11.361424317241|11.343446113822|11.343446113822|11.343446113822|11.343446113822|11.343446113822|11.343446113822|11.343446113822|11.343446113822|11.343446113822|11.343446113822|11.343446113822|11.173348206711|11.173348206711|11.173348206711|11.101122465242|11.101122465242|11.101122465242|11.101122465242|11.101122465242|||11.101122465242|11.101122465242|11.101122465242|11.101122465242|11.101122465242|11.101122465242|11.101122465242|11.101122465242|11.101122465242|11.101122465242|11.101122465242|11.101122465242|11.101122465242|11.101122465242|11.101122465242|11.055692185416|10.942990980164|-11.812571815596|-11.812571815596|-11.812571815596|-11.812571815596|-11.812571815596|-11.812571815596|-11.812571815596|-11.812571815596|-11.926140411217|-11.926140411217|-11.926140411217|-11.958484430317|-11.958484430317|-11.958484430317|-11.984426996447|-12.121029983337|-12.372810878549|-12.461456340987|-12.742173983475|-12.932415354936|-13.234031610392|-13.234031610392|-13.244572269624|-13.244572269624|-13.244572269624|-13.244572269624|-13.244572269624|-13.244572269624|-13.244572269624|-13.244572269624|-13.244572269624|-13.244572269624|-13.267187751008|-13.267187751008|-13.69243066915|-14.121034231541|13.041671321828|13.041671321828|13.041671321828|13.041671321828|13.041671321828|13.018524008811|12.992248885964|12.764583876827|12.764583876827|12.764583876827||12.764583876827|12.764583876827|12.764583876827|||12.764583876827|12.764583876827|12.764583876827|12.764583876827|12.764583876827|12.764583876827
05391|15225|/equities/galapagos|STOXX600||-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.725396592556|-26.880118378811|-26.880118378811|-27.030131667645|-28.256812989482|-28.258090096015|-28.258090096015|26.688005282237|26.688005282237|26.688005282237|26.688005282237|26.688005282237|26.212227531885|25.903587231609|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.651967662859|25.398851653258|24.730654029105|24.730654029105|24.730654029105|24.730654029105|24.730654029105|24.730654029105|24.730654029105|24.730654029105|24.730654029105|24.730654029105|24.730654029105|24.730654029105|24.37167139315|24.37167139315|23.145190665715|-24.073966935368|-24.073966935368|-24.073966935368|-24.073966935368|-24.073966935368|-24.102185729578|-24.153539661384|-24.260600306167|-24.418444449784|-24.686946707752|-24.686946707752|-24.686946707752|-24.686946707752|-24.686946707752|-24.686946707752|-25.591809022586|23.986112784834|23.986112784834|23.986112784834|23.731236033408|23.627025501031|23.627025501031|23.627025501031|23.627025501031|23.627025501031|23.627025501031|23.627025501031|23.627025501031|23.627025501031|23.627025501031|23.627025501031|23.275584212164|-24.702829739387|-24.702829739387|-24.702829739387|-24.702829739387|-24.703143328357|-24.855025411034|-24.855025411034|-24.855025411034|-24.855025411034|-24.886693769456|-25.022184894344|-25.022184894344|-25.022184894344|-25.022184894344|-25.022184894344|-25.022184894344|-25.022184894344|-25.022184894344|-25.022184894344|-25.271317956471|-25.43368582993|-25.762985073518|-25.969982927587|-26.243314656445|-26.437015331265|-26.589951745354|-26.589951745354|-26.589951745354|-26.589951745354|-26.589951745354|-26.629946010734|-26.824383701909|-26.853760787765|-27.040844039696|-27.659826681104|-27.796109134469|-27.796109134469|-27.796109134469|-27.796109134469|-27.796109134469|-27.796109134469|-27.796109134469|-27.843453229041|-28.167887521935|-28.167887521935|-28.167887521935|-28.167887521935|-28.167887521935|-28.167887521935|-28.167887521935||-28.167887521935|-28.167887521935|-28.167887521935|-28.293208573871|-28.603262104987|-28.603262104987|-28.603262104987|-28.603262104987|-28.690290837817|-28.973657190063|-29.336285338642|-29.91476189852|-30.28640256723|-30.460447691108|-30.627164414884|-30.732405295373|-30.770450713901|-30.937167726919|-31.055741719587|-31.13860080439|-31.506222806574|||-31.657470475967|-31.750522361127|-31.842246728835|-31.886941810115|-32.221045913149|-32.51190955483|-32.51190955483|-32.562677461163|-32.934640652886|-33.390711527126|-33.555791675003|-33.650878494483|-33.87319783977|-33.941383705917|-33.941383705917|-33.941383705917|-34.224315919681|-34.780906454505|-34.866007027562|-35.372786188054|-36.269207053635|-36.756029277473|-36.756029277473|-36.756029277473|-37.922381054507|34.830332677616|34.830332677616|34.830332677616|34.808703229442|34.60133552288|34.60080423435|34.60080423435|34.60080423435|34.60080423435|34.314784050875|-36.715833249014|-36.715833249014|-36.715833249014|-36.715833249014|-36.715833249014|-36.715833249014|-36.788149054758|-36.886365850586|-36.886365850586|-36.886365850586|-36.886365850586|-36.886365850586|-36.886365850586|-36.886365850586|-36.886365850586|-37.49874025784|-37.741933043379|-37.915480065763|-38.190533982847|-38.872814561629|-39.16201570487|36.156832871908|36.156832871908|36.064770416624|36.064770416624|36.064770416624|35.639189300941|35.057987595054||34.734965107426|34.734965107426|34.734965107426|||34.734965107426|34.734965107426|34.734965107426|34.734965107426|34.734965107426|34.734965107426
05392|421|/equities/galp-energia|STOXX600/EAFAVALUE||-16.262412958561|-16.427958838607|-16.478010089823|-16.509816756889|-16.509816756889|-16.509816756889|-16.509816756889|-16.509816756889|-16.509816756889|-16.509816756889|-16.509816756889|-16.509816756889|-16.512296905169|-16.64171864153|-16.874965208118|-16.922183320859|-16.937688309939|-16.937688309939|-16.937688309939|-16.937688309939|-16.937688309939|-16.937688309939|-17.034098685882|-17.110109608595|-17.144010218453|-17.363900564855|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.379446133566|-17.499106628577|-17.764063248444|-17.764063248444|-17.764063248444|-17.764063248444|-17.838904798531|-17.838904798531|-17.951006081925|-17.985284437986|-18.133648676178|-18.148977038003|-18.148977038003|-18.148977038003|-18.418030682247|-18.533089468922|-18.838710173463|-18.871344946596|-19.379549660918|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.572436451234|-19.892931869069|-19.892931869069|-19.892931869069|-19.892931869069|-19.892931869069|-19.892931869069|-19.892931869069|-19.892931869069|-19.892931869069|-19.892931869069|-19.892931869069|-19.956088416418|-19.956088416418|-20.086763665235|-20.272708539659|-20.272708539659|-20.272708539659|19.451074232905|19.451074232905|19.451074232905|19.451074232905|19.451074232905|19.451074232905|19.193415763476|18.949905954575|18.839340513256|-19.704023160652|-19.704023160652|-19.704023160652|-19.704023160652|-19.704023160652|-19.704023160652|-19.704023160652|-19.704023160652|-19.704023160652|-19.704023160652|-19.940025742535|-19.99003184637|-19.99003184637|-20.109480257394|-20.154409336294|-20.154409336294|-20.154409336294|-20.154409336294|-20.422295681299|-20.422295681299|-20.455474926182|-20.455474926182|-20.455474926182|-20.455474926182|-20.455474926182|-20.455474926182|-20.455474926182|-20.455474926182|-20.455474926182|-20.455474926182|-20.455474926182|19.290026335862|19.290026335862|19.290026335862|19.290026335862|19.290026335862|19.290026335862|19.290026335862|19.290026335862|19.290026335862|19.290026335862||19.290026335862|19.278363286287|19.190403155519|18.878781826445|18.848645774466|18.514051534448|17.942279605638|15.506717823014|15.506717823014|15.506717823014|15.506717823014|15.506717823014|15.506717823014|15.412464722512|15.219961175783|15.163845602521|15.05816180601|15.006290990934|14.99301321961|14.99301321961|14.880014927934|||14.526127267491|14.509878909884|14.509878909884|14.509878909884|14.509878909884|14.509878909884|14.509878909884|14.396532151764|14.370591055094|14.355101411805|14.088335148174|14.088335148174|14.088335148174|14.088335148174|14.088335148174|14.088335148174|14.088335148174|14.088335148174|14.088335148174|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.968832854106|13.9531595237|13.9531595237|13.9531595237|13.49562683808|13.49562683808|13.49562683808|13.49562683808|13.381251766806|-13.963906950578|-13.963906950578||-13.963906950578|-14.018577253584|-14.018577253584|||-14.018577253584|-14.018577253584|-14.018577253584|-14.018577253584|-14.018577253584|-14.018577253584
05393|457|/equities/gamesa|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05394|545|/equities/gbl|STOXX600/EAFAVALUE||-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-66.832810606672|-68.255894570564|-68.585436095678|-68.585436095678|-68.585436095678|-68.585436095678|-68.585436095678|-68.585436095678|-68.585436095678|-68.585436095678|-69.539372168076|-70.170945823618|-70.170945823618|-70.170945823618|-70.834385859115|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|68.373664013057|67.656852209468|67.366168874267|67.366168874267|67.366168874267|67.366168874267|67.366168874267|67.033019848325|67.033019848325|67.033019848325|67.033019848325|67.033019848325|67.033019848325|67.033019848325|67.033019848325|67.033019848325|67.033019848325|67.033019848325|67.033019848325|67.033019848325|66.945019849647|66.575023581042|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-69.100382317648|-71.65320469444|67.407553391269|66.980609792924|66.614567538606|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.131835027877|-69.533450088405|-69.533450088405|-69.533450088405|-69.533450088405|-69.533450088405|-69.533450088405|-69.533450088405|-69.533450088405|-69.533450088405|-69.533450088405|-69.533450088405|-70.142723676787|-71.180804593946|-71.334912395479|-71.334912395479|-71.334912395479|-72.002682897781|-72.068502538932|-72.068502538932|-72.068502538932|-72.068502538932|-72.068502538932|-72.068502538932|-72.231671352665|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|69.290596440358|68.942329462946|68.508141474129|68.495159736608|-70.417022685543||-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|||-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.417022685543|-70.558546206999|-70.558546206999|-71.426162876077|68.942194372365|68.942194372365|68.942194372365|68.942194372365|68.942194372365|68.942194372365|68.942194372365|68.635773559355|68.361855426802|68.361855426802|68.361855426802|68.250267310111|68.250267310111|68.250267310111|68.250267310111|68.250267310111|68.250267310111|68.250267310111|68.250267310111|68.250267310111|68.250267310111|68.178061134652|68.178061134652|68.178061134652|67.815624483245|67.631801878762|-69.953774383591|-69.953774383591|-69.953774383591|-69.953774383591|-69.953774383591|-69.953774383591|-70.264199286618|-71.350217852237|-72.518021514286|-72.729943200052|-72.729943200052|-72.729943200052|-72.999416315916|-72.999416315916|-72.999416315916|-73.068241080048|-73.213601810405|70.745391381786||70.745391381786|70.745391381786|70.745391381786|||70.745391381786|70.745391381786|70.745391381786|70.745391381786|70.745391381786|70.745391381786
05395|561|/equities/genmab|STOXX600/EAFAGROWTH||-1558.5690451323|-1558.5690451323|-1558.5690451323|-1558.5690451323|-1558.5690451323|-1558.5690451323|-1558.5690451323|-1566.8822723692|-1569.5914137436|-1588.4071263817|-1601.6745848686|-1633.435958638|-1633.435958638|-1633.435958638|-1633.435958638|-1633.435958638|-1633.435958638|-1633.435958638|-1633.435958638|-1633.435958638|-1633.435958638|-1633.435958638|-1649.5419292139|-1649.5419292139|-1649.5419292139|-1649.5419292139|-1649.5419292139|-1649.5419292139|-1649.5419292139|-1653.2055391159|-1653.2055391159|-1653.2055391159|-1653.2055391159|-1682.4960381555|-1682.4960381555|-1682.4960381555|-1682.4960381555|-1682.4960381555|-1682.4960381555|-1682.4960381555|-1682.4960381555|-1697.2733757284|-1708.3315285871|-1727.7634136997|-1727.7634136997|-1727.7634136997|-1728.8035971601|-1728.8035971601|-1737.6706635113|-1778.6896261236|-1845.0995845818|-1856.2710920763|-1856.2710920763|-1877.1067689737|-1892.3046530539|-1892.3046530539|-1902.6718367266|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1930.5819766003|-1942.583301235|-1942.583301235|-1942.583301235|-1958.3981124833|-1961.5812360926|-1978.2569289918|1859.5099642077|1859.5099642077|1850.8610669231|1850.8610669231|1832.7067410257|1823.6186011396|1807.8540012663|1791.1438287238|1791.1438287238|1778.5764763598|1740.5849737331|1724.0110819256|1720.3226366798|1720.3226366798|1720.3226366798|1720.3226366798|-1826.6270444099|-1826.6270444099|-1826.6270444099|-1826.6270444099|-1826.6270444099|-1826.6270444099|-1826.6270444099|-1826.6270444099|-1856.1689382333|-1875.0488202592|-1903.7486891769|-1911.2424882101|-1911.2424882101|-1911.2424882101|-1911.2424882101|-1911.2424882101|-1911.2424882101|-1927.1305424557|-1945.5061582841|-1965.367953649|-1976.4088373877|-1996.3153748752|-2040.8226387503|-2057.3307097225|-2073.5063441361|-2076.370766882||-2076.370766882|-2076.370766882|-2076.370766882|-2076.370766882|-2086.1341854244|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332||-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|||-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2106.6756901332|-2113.4729890369|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346||||1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1967.0831577346|1951.3146197051|1919.5717996723|1875.8179278281|1875.8179278281|1875.8179278281|1875.8179278281|1875.8179278281|1875.8179278281|1875.8179278281|1875.8179278281|1875.8179278281|1875.8179278281|1870.8843499783|1870.8843499783|1870.8843499783|1870.8843499783|1870.8843499783|-1989.7199382984|-1989.7199382984|-1989.7199382984|-1989.7199382984|-2029.2014302592|-2029.2014302592|-2029.2014302592|-2029.2014302592|-2029.2014302592|-2029.2014302592|-2035.4182558436|-2048.5679101411|-2048.5679101411|-2048.5679101411|-2048.5679101411|-2060.3369261002|-2060.3369261002|-2062.9021401113|-2093.1690445681|-2097.1322717424|-2110.1747463804|-2115.8330515338|-2159.4811683709|-2190.812409301|-2254.79156589|-2258.5274730183|-2258.5274730183|-2258.5274730183|-2258.5274730183|-2258.5274730183|-2258.5274730183|-2258.5274730183|-2258.5274730183|-2258.5274730183||-2258.5274730183|-2258.5274730183|-2258.5274730183|||-2258.5274730183|-2258.5274730183|-2286.5400901461|-2286.5400901461|-2291.1556557179|-2297.1511052372
05396|18981|/equities/getinge|STOXX600|||||-180.8003720872|||||-183.23930248865|||-195.07907524385|-195.07907524385|-197.21841558127|-199.1395166885|||-199.1395166885|-199.1395166885|||-199.1395166885|-206.02029021704|-207.01514580286|-207.01514580286|-207.01514580286||-207.01514580286|-207.01514580286|-207.01514580286|-212.69737913914||-214.87764382702|||-216.88536883408|-216.88536883408|-217.1698486652||||-223.6498354106||-224.10596990645||-224.10596990645|-226.25107733475|-226.64564351757|||221.9726647541|221.9726647541|218.22518848546||216.19742334294|||214.04714179489||212.89125882755|212.83087456828|212.83087456828|209.76486114005|208.48039567183|206.3245579425|206.3245579425||205.39122395037|205.39122395037||205.39122395037|205.39122395037|-209.87472338266|-209.87472338266|-209.87472338266|-209.87472338266|-209.87472338266|||||||||-209.87472338266|-214.15717303204||-214.15717303204|-214.15717303204|-214.15717303204|-214.15717303204|-214.15717303204|-214.15717303204|||204.33370137825|-190.13422625735||||-190.13422625735|-190.13422625735|-190.13422625735|-190.13422625735|-190.13422625735|||-190.13422625735|-192.22136691626|||-193.75706994331||||||||-198.16730475201||||-198.4131111014|-199.68625780537|||-199.68625780537|-201.54321489749|-201.54321489749|||||||||||-206.03801526425|-208.54391425846|-222.64248374359||-222.64248374359|||||225.43056717563||||||225.16367783577||225.16367783577|210.85994324964||||210.85994324964|210.85994324964|||210.85994324964|210.85994324964||||-215.50378689597|-215.50378689597|||-215.64312286826||||-215.64312286826|||-215.64312286826|208.40756243869|208.40756243869|207.57507174992||200.15331495471|200.15331495471||||200.15331495471|||200.15331495471||200.15331495471|199.4981290838|-209.05715869886|||||||-209.05715869886|-209.05715869886|||||-209.49816400012|-209.49816400012|-216.59351308038|-217.46391081467|-227.2554357907||-227.2554357907|-227.2554357907|-227.2554357907||-227.2554357907|-228.36159667934|||||||||||||-230.7006055224|||-230.7006055224|||||-230.7006055224|-230.7006055224|-230.7006055224|222.36681575405|222.36681575405|222.36681575405
05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE||189.19248150291|189.19248150291|187.86387155786|187.18208374729|187.10412272642|187.10412272642|187.10412272642|187.10412272642|187.10412272642|187.10412272642|187.10412272642|-195.96073841629|-197.52859671444|-201.17066471147|-202.49588337709|-202.49588337709|-204.46764480593|195.23184666593|195.23184666593|195.23184666593|195.23184666593|195.23184666593|195.23184666593|195.23184666593|193.55761130606|193.17512536882|192.5646531547|192.5646531547|192.5646531547|192.5646531547|192.5646531547|192.5646531547|191.79961326|191.3162359383|190.69349680865|190.69349680865|190.69349680865|190.69349680865|190.69349680865|190.69349680865|190.69349680865|190.69349680865|190.69349680865|190.69349680865|190.69349680865|188.05388737745|187.00282170307|187.00282170307|187.00282170307|187.00282170307|187.00282170307|187.00282170307|187.00282170307|187.00282170307|186.12535982145|185.91707240225|185.35785262983|184.68562608787|184.68562608787|182.53403119057|181.45498032003|181.45498032003|180.11972376041|180.11972376041|179.93302775679|179.51446969043|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-187.43873593157|-189.45415239142|-191.06017186693|-191.10574211071|-192.34526935099|-192.60613650907|-192.60613650907|-192.60613650907|-195.16793081086|190.1745238644|190.16612999772|188.48458600414|188.14954424315|187.78276940841|187.78276940841|187.77127860433|187.77127860433|187.77127860433|187.77127860433|187.77127860433|187.77127860433|187.77127860433|187.77127860433|186.50909058817|186.50909058817|186.50909058817|184.85453899445|182.6790685308|182.6790685308|180.8656325486|179.56180817846|177.3797922903|176.98863319185|176.98863319185|176.79292492101|176.11436170151|175.91596151514|175.29730211682|175.29730211682|175.29730211682|175.29730211682|175.29730211682|175.29730211682|175.29730211682|175.29730211682|175.29730211682|175.29730211682|175.29730211682|||175.29730211682|175.29730211682|175.29730211682|175.29730211682|175.05255366902||171.08617328649|170.72907854722|169.41564503429|167.33404223916|167.06560842193||166.79321632416|166.79321632416|166.79321632416|161.13134892816|158.80150321716|156.82388246052|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382|-166.27028398382||||-166.27028398382|-166.65898398248|-166.65898398248|-166.86554165778|-167.94504442146|-174.51302198631|-174.51302198631|-174.78669075682|-175.3918941023|-175.3918941023|-175.3918941023|-175.3918941023|-175.3918941023|-175.3918941023|-175.3918941023|-175.3918941023|-175.3918941023|-175.52140170519|-175.52140170519|-175.52140170519|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-175.52213436236|-176.71347974263|-177.62350120243|-177.62350120243|-177.62350120243|-177.62350120243|-177.62350120243|-178.57055282258|-179.59265626093|-179.59265626093|-182.42380555532|-182.42380555532|-182.42380555532|-186.32730171549|-186.32730171549|-186.32730171549|-186.32730171549|-186.44144601146|-187.27938259222|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537||-187.98867696537|-187.98867696537|-187.98867696537|||-187.98867696537|-188.85409009471|-191.43788059569|181.50405253223|181.50405253223|181.50405253223
05398|44478|/equities/glanbia-plc|STOXX600||-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.505008815389|-15.847787882069|-16.219209221976|15.140467384806|15.140467384806|15.140467384806|15.140467384806|15.140467384806|15.140467384806|15.140467384806|15.140467384806|15.140467384806|15.140467384806|15.140467384806|15.140467384806|15.07329668309|-15.831340487479|-15.831340487479|-15.831340487479|-15.831340487479|-15.831340487479|-15.831340487479|-15.831340487479|-15.831340487479|-15.831340487479|-15.831340487479|-15.967044971253|-16.211160286561|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.418644038434|-16.460159504408|-16.532634108375|-16.532634108375|-16.532634108375|-16.532634108375|-16.532634108375|-16.532634108375|-16.532634108375|-16.532634108375|-16.532634108375|-16.73126060997|-16.915135966831|-16.915135966831|-16.975706748491|-17.38023035209|-17.626921994605|-17.739358432997|-18.762064942507|-18.882249228523|-18.882249228523|-18.882249228523|-18.882249228523|-18.882249228523|-18.882249228523|-18.882249228523|-18.934455816594|-18.934455816594|-18.934455816594|-18.934455816594|-18.934455816594|-18.934455816594|-18.934455816594|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.098866360903|18.021517428557|17.937242464666|17.849434316459|17.849434316459|17.786594113048|17.636215325126|17.501994498876|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525||-18.541378588525|-18.541378588525||-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.541378588525|-18.663198677531|17.522253168864|17.522253168864|17.522253168864|17.522253168864|17.522253168864|17.522253168864|17.522253168864|17.522253168864|17.522253168864|||17.522253168864|17.522253168864|17.316948296012|17.194941601688|17.072157843836|17.03239746439|16.98821884115|16.923020955804|16.726689573662|16.575209878701|16.454678401702|16.328531116637|16.246411615453|16.246411615453|16.246411615453|16.246411615453|16.246411615453|16.246411615453|16.246411615453|15.827678474941|15.690198034223|15.617442336541|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.419872343904|15.203747392105|14.966647856311|14.966647856311|14.966647856311|14.966647856311|14.966647856311|14.966647856311|14.966647856311|14.796046701572|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.809043506281||-15.809043506281|-15.925794440896|-15.925794440896|||-15.970882661244|-16.06042523638|-16.117747151013|-16.117747151013|15.049526771134|15.049526771134
05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH||125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|125.98754816365|-141.36536411661|-141.36536411661|-141.36536411661|-141.36536411661|-141.36536411661|-141.36536411661|-141.36536411661|-141.36536411661|-141.36536411661|-141.36536411661|-141.47213524809|-141.47213524809|-141.47213524809|-144.03015485329|-146.63349623727|-147.63261171623|-147.63261171623|-147.63261171623|-149.50012616365|-151.46402856209|-151.46558508717|-154.99231947619|-155.49146608466|-157.98773653368|-160.16415322997|-161.23795566269|-162.43106015201|-162.70395335087|-165.928631946|-165.928631946|152.06813324804|152.06813324804|152.06813324804|152.06813324804|152.06813324804|152.06813324804|152.06813324804|152.06813324804|150.60070004855|-169.92823972141|-169.92823972141|-169.92823972141|-169.92823972141|-169.92823972141|-169.92823972141|-169.92823972141|-169.92823972141|-169.92823972141|-169.92823972141|-169.92823972141|-170.4480441349|-171.3117187572|-174.74358114407|-179.07063435631|-181.63960593626|-186.2467806437|-189.89920241064|168.63895361283|168.63895361283|167.54327416264|166.63419114045|163.47966682571|-180.12633528917|-180.12633528917|-180.12633528917|-180.12633528917|-180.12633528917|-180.12633528917|-180.12633528917|-180.12633528917|-186.83000391216|-186.83000391216|-186.83000391216|-186.83000391216|-186.83000391216|-186.83000391216|-186.83000391216|-188.8453843178|-188.8453843178|-189.02299982992|-189.02299982992|-192.34777351979|-197.96141536107|-200.22523622554|-200.22523622554|-200.22523622554|-200.22523622554|-200.22523622554|-202.01137595752|-206.14041959554|-207.86713559661|-209.2857148651|-209.95912610201|-210.00457235075|-212.96898063794|-215.74886432373|-217.43762160102|-222.06402959602|-222.16558827048|-225.38954828719|203.00231389898|203.00231389898|203.00231389898|203.00231389898|203.00231389898|203.00231389898|203.00231389898|203.00231389898|203.00231389898|203.00231389898|202.75163144115|202.75163144115||202.71682848758|202.71682848758|199.91148199393|199.91148199393|199.91148199393|199.91148199393|199.10719526425|197.49133129269|196.43261008343|196.43261008343|196.43261008343||194.56956879387|188.66063707945|188.02920947397|188.02920947397|188.02920947397|||188.02920947397|188.02920947397|188.02920947397|188.02920947397|188.02920947397|175.5567438966|175.5567438966|170.49638312459|169.3175954822|169.3175954822|169.3175954822|167.19177309708|-184.13529008171|-184.13529008171|-184.13529008171|-184.51976387524|-185.01084891981|-189.64816953546|171.43083825025|171.43083825025|171.43083825025|171.43083825025|171.43083825025|171.43083825025|171.43083825025|171.43083825025|171.43083825025||||171.43083825025|171.43083825025|166.25092596382|162.52324903641|160.33139290449|153.20432307585|-166.50502871565|-166.50502871565|-166.50502871565|-166.50502871565|-166.50502871565|-167.21701684473|-167.21701684473|-168.85371963933|-168.85371963933|-168.85371963933|-169.28468441914|-175.5607584312|-177.03982420645|-177.03982420645|-179.77202723514|162.37343715751|162.37343715751|162.37343715751|162.37343715751|162.37343715751|162.37343715751|162.37343715751|162.37343715751|162.37343715751|158.86432619563|158.86432619563|158.86432619563|157.72425217618|-178.9182107126|-178.9182107126|-179.01266922732|-179.01266922732|-179.01266922732|-179.71685351023|-181.56594359752|-185.61493987371|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|165.89474398377|165.89474398377|165.89474398377|165.89474398377|165.89474398377|165.89474398377|165.89474398377|165.89474398377|165.89474398377||165.89474398377|165.89474398377|165.89474398377|||165.89474398377|165.89474398377|165.89474398377|165.16916557686|161.69433895619|161.69433895619
05400|458|/equities/grifols|STOXX600/EAFAGROWTH||-10.270534017937|-10.616926541215|-11.283363093144|10.09588181308|10.09588181308|10.09588181308|10.09588181308|10.09588181308|10.09588181308|10.09588181308|10.09588181308|10.09588181308|10.054570414607|10.054570414607|10.054570414607|10.017856467636|9.6573405407881|9.6557100959242|9.6557100959242|9.6557100959242|9.4360664892661|9.4140097841153|9.4140097841153|9.4140097841153|9.4140097841153|9.4140097841153|9.400844545776|9.3564934417212|9.3307941897666|9.3307941897666|9.3231674300623|9.3231674300623|9.3231674300623|9.3231674300623|9.3231674300623|9.3231674300623|9.3231674300623|9.3231674300623|9.3231674300623|9.3231674300623|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.3153592214843|9.2437321461859|9.1824801539516|9.1702523115446|9.1702523115446|9.1702523115446|9.1702523115446|9.1702523115446|9.1702523115446|9.1702523115446|9.1702523115446|9.1702523115446|9.1702523115446|8.9571689900612|8.832409414633|8.6757889158018|8.5718765133496|8.456196559124|8.2339959284253|-9.2535724329649|-9.2535724329649|-9.2535724329649|-9.2535724329649|-9.2535724329649|-9.335858416524|-9.4543977578111|-9.7113173161831|-9.7113173161831|-9.7113173161831|-9.7113173161831|-9.7113173161831|-9.7113173161831|8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|8.6351581443824|-9.2870018694732|-9.2870018694732|-9.2870018694732|-9.2870018694732|-9.3530019095577|-9.4084461321475|-9.6492733811936|-9.9756143416056|-9.9756143416056|-9.9756143416056|-9.9756143416056|-9.9756143416056|-10.010263284424|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.8046262680965|8.7988063699693|8.7988063699693|8.7988063699693|8.7593963815868|8.4678841110733|8.4678841110733|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676||-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|||-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.5480445456676|-9.7614941146829|-10.491659856158|-11.178765859522|-11.178765859522|-12.027628808461|10.446353317236|10.446353317236|10.377059275282|9.8670100706294|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.629329244277|-12.157699417164|-12.659110147743|-12.886852408374|-12.886852408374|-13.065017327965|-13.065017327965|-13.065017327965|13.615971901342|13.615971901342|13.615971901342|13.615971901342|13.615971901342||13.601079731434|13.326033591737|13.326033591737|||13.326033591737|13.326033591737|13.326033591737|13.046685782047|13.046685782047|13.046685782047
05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH||-159.55691085708|-160.53261076241|-160.53261076241|-161.88345301183|-163.01146615495|-163.01146615495|-163.01146615495|-163.04193522005|-163.04193522005|-164.80215397443|-166.06747526697|-166.06747526697|-167.66941764147|-168.8382408066|-169.59954742937|-169.59954742937|-169.59954742937|-170.50518038753|-170.50518038753|-170.50518038753|-170.50518038753|-172.61964504457|-176.54406073068|-179.21839674285|-180.82642381342|-180.82642381342|-182.00942545143|-182.00942545143|-182.00942545143|-182.00942545143|-182.00942545143|-182.00942545143|-182.00942545143|-182.00942545143|-182.00942545143|-182.00942545143|-182.00942545143|-182.06738525528|-182.06738525528|-182.06738525528|-182.06738525528|-184.78319820981|-185.37695150889|-185.37695150889|-185.37695150889|-185.37695150889|171.48817241983|171.48817241983|171.48817241983|169.42019174713|167.74743459642|167.22492173447|163.30824654117|160.77305764639|155.58116499013|-166.32467606847|-166.32467606847|-166.32467606847|-166.32467606847|-166.82187094494|-167.36596059584|158.83022220468|158.83022220468|158.83022220468|158.83022220468|158.83022220468|158.83022220468|158.83022220468|158.83022220468|158.37802704546|-166.95459995034|-166.95459995034|-166.95459995034|-166.95459995034|-166.95459995034|-166.95459995034|-166.95459995034|-166.95459995034|-166.95459995034|-167.19402681297|-167.19402681297|-167.19402681297|-167.63207328001|-167.63207328001|-167.63207328001|-172.84674758027|-174.49949040964|-174.49949040964|-174.49949040964|-174.49949040964|-174.49949040964|-174.49949040964|-175.16887501163|-177.7181937792|-178.75909928239|-180.68511506094|-181.58902534455|-181.58902534455|-182.07476288906|-182.07476288906|-182.07476288906|-182.07476288906|-182.07476288906|-183.43584290733|-183.63535959589|-183.63535959589|-183.63535959589|-183.63535959589|-183.63535959589|-186.48373627516|-186.6319307205|-189.21602480907|181.14330119006|180.8154955601|180.8154955601||180.77833246912|179.27870681248|178.62355176566|177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851||177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851|177.62608682851|175.12343048763|171.967695286|169.21133046915|-179.09104052763|-179.09104052763|-179.09104052763|-179.09104052763|-179.09104052763||-179.09104052763|-180.78153194886|-180.78153194886|168.84145547324|168.84145547324||168.84145547324|168.84145547324|168.33872780494|168.33872780494|168.33872780494|167.4180334375|-175.17681482756|-175.17681482756|-175.17681482756|-175.17681482756|-175.17681482756|-175.17681482756|-175.17681482756|-175.17681482756|-176.17724179|-176.17724179|-177.64693481359|-178.34936896334|166.04836519874|166.04836519874|166.04836519874|||166.04836519874|165.31152278756|144.81533006245|144.81533006245|144.81533006245|144.81533006245|141.31703136822|140.22203289318|140.22203289318|140.22203289318|140.22203289318|-146.73803563452|-146.73803563452|-146.73803563452|-146.73803563452|-146.73803563452|-146.73803563452|-146.73803563452|-147.79782110162|-149.30533079389|-149.30533079389|-149.60874138717|-149.60874138717|-149.60874138717|-149.60874138717|-151.23125314489|-151.23125314489|-151.23125314489|-151.7451106815|-151.7451106815|-151.7451106815|-151.7451106815|-151.74789214448|-152.99988656922|-153.17481007895|-153.17481007895|-154.1031181053|-155.76679904767|-157.0142168238|-159.77690486932|-161.58212089565|-166.9201359222|-169.91044737556|-169.91044737556|-169.91044737556|-169.91044737556|-169.91044737556|-169.91044737556|-169.91044737556|-171.11938695619|-172.25541543015|-172.25541543015|-176.60601900958|-176.6246812888|-176.6246812888|-176.6246812888|-176.6246812888|-176.6246812888|-176.6246812888|-176.6246812888|-180.45742480711|-183.25935689559|170.82833189745||170.82833189745|170.82833189745|170.82833189745|||170.82833189745|170.82833189745|170.29337290504|170.29337290504|168.13263764623|166.62956446487
05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH||-62.311581176256|-62.585592391725|-62.585592391725|-62.617326659887|-62.869308309094|-62.869308309094|-62.869308309094|-63.454788027357|-63.771033782222|-63.771033782222|-63.94695948276|-63.94695948276|-63.94695948276|-64.629953794049|-64.719695020074|-64.719695020074|-65.069105493089|-65.449005721962|-65.915562337147|-66.583959890192|-67.048844152893|-67.120936930407|-68.234376655937|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|65.349542613793|-68.836982543615|-68.836982543615|-69.043869238593|-69.379300256016|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.85529552947|-69.956849375018|-69.956849375018|-69.977051300747|-70.332834185211|-70.403151129184|-70.536385203173|-70.536385203173|-70.536385203173|-70.576540047118|-71.132266210394|-71.301774824605|-71.301774824605|-71.301774824605|-71.301774824605|-71.998796861536|-71.998796861536|-72.479214157404|-72.610238885152|-73.325263817297|-75.185822607542|-75.185822607542|-75.463901174208|-75.463901174208|-75.463901174208|-75.463901174208|-75.463901174208|-75.463901174208|-75.463901174208|-75.934941102712|-75.934941102712|-75.934941102712|-75.934941102712|-75.934941102712|-76.397154491973|-76.921836713765|-76.939829688959|-76.939829688959|-76.939829688959|-77.466482009813|-77.754420216795|73.701295145339|73.701295145339|73.701295145339|73.701295145339|73.701295145339|73.701295145339|73.701295145339|73.701295145339|73.701295145339|73.701295145339|73.701295145339|73.701295145339|73.587321788458|73.587321788458|73.587321788458|73.587321788458|-76.781699979271|-76.781699979271|-77.655804854809|-77.655804854809|-77.853668670057|-78.281854077841|-79.624281800086|76.638921481686|76.638921481686|76.638921481686|76.638921481686|76.638921481686|76.638921481686|75.996018443193|75.609466801844|75.274652623789|75.274652623789|75.141282558062|74.595867050597|74.260284564122|74.260284564122|74.260284564122|74.260284564122|74.260284564122|74.260284564122||74.260284564122|74.260284564122|74.260284564122|74.260284564122|73.622537556869|73.247264799788|72.694182432707|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|71.817167788875|||71.817167788875|71.644074049406|70.393069020575|-73.285576397228|-73.285576397228|-73.285576397228|-73.285576397228|-73.345084038099|-73.644536802857|-74.249483556316|-74.948602377531|-74.948602377531|-74.948602377531|-75.094382709432|-75.094382709432|-75.094382709432|-75.124932384223|-75.124932384223|-75.124932384223|-75.124932384223|-75.619369824429|-76.427078176097|-76.757860316784|-77.22199820159|-77.22199820159|-77.22199820159|-77.22199820159|-77.22199820159|-77.22199820159|-77.22199820159|-77.22199820159|-77.22199820159|76.165378457426|76.165378457426|76.165378457426|76.165378457426|76.025423983864|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.050047337012|74.629043154332|74.629043154332|74.629043154332|74.629043154332|74.629043154332|74.629043154332|74.629043154332|74.629043154332||74.629043154332|74.629043154332|74.301291895027|||74.301291895027|73.87721338404|73.87721338404|73.094121828485|72.778627527006|72.778627527006
05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE||-73.070815399708|-73.287258122767|-73.287258122767|-73.287258122767|-73.314544747512|-73.314544747512|-73.314544747512|-74.095044955325|-74.577958117679|-74.577958117679|-74.853289510094|-74.967268886491|-74.967268886491|-75.722519916875|-76.152489938097|-76.152489938097|-76.703877861585|-77.199866647285|-77.95540806404|-78.751565261586|-79.401737314577|-79.88081964532|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.197200656386|-80.42911007719|-80.72568440787|-80.996315907019|-81.180272337757|-81.180272337757|-81.180272337757|-81.180272337757|-81.180272337757|-81.180272337757|-81.180272337757|-81.180272337757|-81.180272337757|-81.180272337757|-81.330303241767|-82.529225298606|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.163014527329|-83.395197551643|-83.395197551643|-83.652493705686|-83.652493705686|-83.652493705686|-84.341660859779|-85.256290200237|-85.41405088454|-85.41405088454|-85.41405088454|-85.623389583489|-87.30875513983|-87.30875513983|-87.917499149643|-88.439448450233|-89.950497413371|-92.309941261489|-92.309941261489|-92.309941261489|-92.309941261489|-92.309941261489|-92.309941261489|-92.309941261489|-92.309941261489|-92.309941261489|-92.695800655383|-92.695800655383|-92.695800655383|-92.695800655383|-92.753109262275|-93.644568017111|-94.271675687664|-94.271675687664|-94.271675687664|-94.271675687664|-95.151862892435|-95.840954446049|90.85976691208|90.85976691208|90.85976691208|90.85976691208|90.85976691208|90.85976691208|90.85976691208|90.85976691208|90.85976691208|90.85976691208|90.85976691208|90.85976691208|90.85976691208|90.85976691208|90.85976691208|90.85976691208|-94.341641991696|-94.341641991696|-95.270668539689|-95.270668539689|-95.758524295672|-96.158356106926|93.178192067015|93.178192067015|93.178192067015|93.178192067015|93.178192067015|93.178192067015|93.178192067015|91.933547046304|91.22060969419|90.311787955702|90.269985301923|90.269985301923|89.515540343336|88.782007503525|88.782007503525|88.782007503525|88.782007503525|88.782007503525|88.782007503525||88.782007503525|88.782007503525|88.782007503525|88.782007503525|87.765567332157|87.765567332157|87.157300240076|85.670328412096|85.512634603432|85.512634603432|85.512634603432|85.512634603432|85.512634603432|85.512634603432|85.512634603432|85.512634603432|85.512634603432|85.512634603432|85.512634603432|85.512634603432|85.512634603432|||85.512634603432|85.410701266319|83.230778472722|-87.995090108104|-87.995090108104|-87.995090108104|-88.015658066214|-88.168504791725|-88.949447717124|-89.644944603635|-90.097393125043|-90.097393125043|-90.097393125043|-90.097393125043|-90.097393125043|-90.097393125043|-90.097393125043|-90.097393125043|-90.097393125043|-90.097393125043|-90.650436076572|-91.738260967919|-92.316952104248|-93.086613940836|-93.222676048916|-93.222676048916|-93.222676048916|-93.222676048916|-93.222676048916|-93.222676048916|-93.222676048916|-93.807415390723|90.896554013513|90.896554013513|90.896554013513|90.896554013513|90.817280050144|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.233249509936|88.856752807384|88.856752807384|88.856752807384|88.856752807384|88.856752807384|88.856752807384|88.856752807384|88.856752807384||88.856752807384|88.856752807384|88.189724849866|||87.989962584588|87.989962584588|87.989962584588|87.361070640454|86.654523645915|86.450579099166
05404|18949|/equities/hera-spa|STOXX600||-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5744303987771|-3.5977961195554|-3.5977961195554|-3.5977961195554|-3.6206623462665|-3.6385137535718|-3.6892375126577|-3.7131529400853|-3.7238364164595|-3.726707227204|3.5305206887914|3.5305206887914|3.5305206887914|3.5305206887914|3.5305206887914|3.5305206887914|3.5305206887914|3.5305206887914|3.5305206887914|3.519467591466|3.4692191979786|3.4692191979786|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4507720552999|3.4332505230724|3.4332505230724|3.4332505230724|3.4332505230724|3.4332505230724|3.4101672972373|3.373185842692|3.3555397915168|3.3421602410205|3.3421602410205|3.3247335533442|3.3131484698523|3.3018316241623|3.2947018778458|3.2568908042526|3.2481009636561|3.2294454347469|3.2192229173935|3.2192229173935|3.2192229173935|3.1979144571398|-3.3857997142646||-3.3857997142646|-3.3857997142646|-3.3857997142646|-3.3857997142646|-3.3857997142646|-3.3857997142646|-3.3857997142646|-3.4346663514081|-3.4956293679281|-3.5521436242046|3.3011247011293|3.3011247011293|3.3011247011293|3.3011247011293|3.2733607394021|3.2646229910102|3.2616921715434|3.240769034458|-3.4285789985252|-3.4285789985252|-3.4285789985252|-3.4285789985252|-3.4285789985252|-3.4285789985252|-3.4285789985252|-3.4285789985252|-3.4285789985252|-3.4285789985252|-3.4285789985252|-3.4285789985252|-3.4285789985252|-3.4397544351764|-3.4541144689834|-3.4541144689834|-3.4541144689834|-3.4795717620095|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5038964657715|-3.5079265317705|-3.5079265317705|-3.5079265317705|-3.5433627324398|3.3511200824688|3.3511200824688|3.3511200824688|3.3511200824688|3.3511200824688|3.3511200824688|3.3511200824688|3.3461334483833|3.3259259348678|3.2896582796806|3.2896582796806|3.2896582796806|3.2482871429383|3.2425271748833|3.2425271748833||3.2243635521258|3.2026261208151|3.200489126323|3.200489126323|3.148321190011|3.1071346098974|-3.2997669078085|-3.2997669078085|-3.2997669078085|-3.2997669078085|-3.2997669078085|-3.2997669078085|-3.2997669078085|-3.2997669078085|-3.2997669078085|-3.2997669078085|-3.3228520129757|-3.3529467687162|-3.3794963873263|-3.3903292988004|3.1878514819486|||3.1878514819486|3.1878514819486|3.1878514819486|3.1878514819486|3.1878514819486|3.1878514819486|3.1878514819486|3.1878514819486|3.1878514819486|3.1878514819486|3.1654463070831|3.1654463070831|3.1298292498017|3.1263658978568|3.1200732895651|3.1013035982758|3.0952263110114|3.0426848438968|3.0426848438968|3.0426848438968|3.0285054048996|3.0285054048996|3.0285054048996|3.0285054048996|3.0285054048996|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0284347484416|3.0054828800433|2.9867587528486|2.9588432005003|2.8709271777982|2.8709271777982|2.8709271777982|2.8709271777982|2.8709271777982|2.8709271777982|2.8709271777982|2.8709271777982|2.8709271777982|2.8663414439533|2.8663414439533|2.8663414439533|2.8663414439533|2.8663414439533|2.8663414439533|2.8663414439533|2.8663414439533|2.8663414439533||2.8663414439533|2.8663414439533|2.8663414439533|||2.8603351156621|2.8603351156621|2.8578582665818|2.8578582665818|2.8578582665818|2.8578582665818
05405|18983|/equities/hexagon|STOXX600|||-96.696294362247|-96.696294362247|-97.755362848808|-97.755362848808||||-99.239850525911|-100.10427931156|-100.48919845517|-101.23789944982|-101.23789944982|-102.94433133178|-105.65370514186|99.763786218393|99.763786218393|-106.14649518597|-106.14649518597|-107.29962202487|-107.29962202487|-108.25013866886|103.97359805067|103.97359805067|103.35335864501|103.35335864501|-104.45182143895||-104.62841321857|-105.82045557136||-106.09912154007||-106.70457677629|-107.8564752979|-108.22525261982|-108.78083556608|-109.68148531864||106.80500686902||106.80500686902||106.80500686902|106.80500686902|106.80500686902|105.18195055081|100.85494336103|99.594383546764|99.056762237355|99.056762237355|99.056762237355|-102.18304033136||-102.18304033136|||-102.18304033136|-102.82670985168|||-103.68968042738|-105.04131141644|-105.66926298814|-105.66926298814|-105.66926298814|-105.66926298814|||-105.66926298814|-105.66926298814||-105.66926298814||-105.66926298814|-105.66926298814|-105.66926298814|-105.66926298814|-105.66926298814|-106.29944181383|-106.29944181383|-106.29944181383|-106.96107423969|-106.96107423969||-108.71952627177|-112.64114123445|-113.09324328868|-113.09324328868|-113.09324328868|-113.09324328868|-115.67026887965|-118.65446754111|-120.59385146712|||-120.59580682352|-120.59580682352|||-120.81210168884||-120.81210168884|-122.11761341145||||118.69431707538||||-118.70885508082|-118.70885508082||||-118.70885508082|-118.70885508082|-118.70885508082|-118.70885508082||-118.70885508082||-118.70885508082||||||-118.70885508082|-118.70885508082||-120.26539487333|118.17542620713|118.17542620713||118.17542620713|118.17542620713||||118.17542620713||118.17542620713|118.17542620713|116.78158877751||||||-119.29046118634||-122.31773273567||-123.94886726875|-123.94886726875|-123.94886726875||-123.94886726875|-123.94886726875|-124.98484912999|||-126.8934373699||-126.8934373699|||-126.8934373699|-126.8934373699|-128.03905715893|-128.03905715893|125.61196569809||||125.61196569809|||125.30940388981|124.94045161476|123.04494115236|122.7888240741|122.7888240741|122.70702488403|121.95613492838|||||-123.2324220885||-123.2324220885|119.0941798875|119.0941798875|119.0941798875|119.0941798875|119.0941798875|119.0941798875|117.47686425284||-118.2630595005|-118.2630595005||-118.2630595005|-118.2630595005|-118.2630595005|-119.08006231392|115.36962426419|115.36962426419|115.36962426419|115.36962426419||115.36962426419|115.36962426419|115.36962426419|-116.71856636916|-116.71856636916|-116.71856636916|-116.71856636916|-116.71856636916|-116.71856636916||||-116.71856636916|||-117.98174142743|-119.126935428|-119.46103482071|-120.24115122494|-120.61685183825||-120.61685183825|||||118.64794452122|118.20420903125|118.20420903125|||118.20420903125|118.20420903125|118.20420903125|118.20420903125|118.20420903125|118.20420903125
05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP||-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-108.68941334261|-109.70490167951|-109.77211145135|-110.61345835496|-110.74273269231|-110.92683146391|-110.92683146391|-111.38015817334|-111.38015817334|-111.38015817334|-112.60850753951|-112.60850753951|-112.60850753951|-112.60850753951|-112.60850753951|-112.60850753951|-112.80556248058|-112.80556248058|-115.06173905652|-116.35254464434|-116.35254464434|-116.35254464434|-116.35254464434|-116.35254464434|-116.35254464434|-116.35254464434|-116.35254464434|-116.35254464434|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.3361392696|-117.86237925504|-118.5137568471|-119.0367362172|-119.0367362172|-119.07487564674|-119.07487564674|-119.07487564674|-122.89986081245|114.99044623788|114.99044623788|114.99044623788|114.99044623788|114.99044623788|114.99044623788|114.99044623788|114.99044623788|114.99044623788|114.99044623788|114.99044623788|113.83382771209|-123.59214605118|-123.59214605118|-123.59214605118|-123.59214605118|-123.59214605118|-123.83571724124|-124.37301703766|-125.33891041283|-125.33891041283|-125.54865962492|-125.54865962492|-126.47365362245|-126.47365362245|-126.64850173613|-127.4222861175|-127.4222861175|-127.4222861175||-127.4222861175|-127.4222861175|-127.4222861175|-127.56920739062|-129.68800778794|-131.57001204411|-132.57840831093|-132.57840831093|-132.78712110842|-132.84124533693||-133.15437040581|-133.15437040581|-133.15437040581|-133.15437040581|-133.15437040581|-133.44930553717|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473||-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473|-133.49109461473||-133.49109461473|-133.49109461473|-137.56087207466|-137.56087207466|129.01632905135|129.01632905135|129.01632905135|129.01632905135|129.01632905135|129.01632905135|129.01632905135|129.01632905135|129.01632905135|129.01632905135|129.01632905135|129.01632905135|128.33481497377|126.67757304079|126.38619108075|124.8706022412|124.8706022412|||124.3098077024|124.3098077024|124.3098077024|124.10407808251|124.10407808251|123.64341670084|122.15379811445|120.33755303665|119.8861715666|119.87907858596|119.26564355146|117.31738223247|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|116.08642568613|114.72308017598|114.72308017598|114.72308017598|114.72308017598|114.71800099904|114.71800099904|113.75888847306|111.7376516549|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-120.94324518935|-124.12746055941|-124.12746055941|-125.1295803253|-125.1295803253|-125.36619908988|-126.03727790088|-126.03727790088|-126.04697324137|115.47136327528|115.47136327528|115.47136327528||115.47136327528|114.95706962769|114.76896523574|||114.36174859149|114.36174859149|114.36174859149|114.36174859149|112.89638825636|112.14043300661
05407|18984|/equities/holmen|STOXX600||-421.76368760092||||||||-427.75965424625||||||-433.06873011991|-433.06873011991|||||||-440.28747214658|||426.77126987289|||||426.77126987289||||||||||||426.77126987289||426.77126987289|||417.89031884748||||||||||||-421.167829642|||||||||||-421.167829642||||||||||||-421.167829642|-421.63091504276|-422.03434496125|||||-432.95290179557|-432.95290179557|-438.68100097782||||||||||||||||||||||-440.77656103219||||||-440.77656103219|||-441.50728359317||-446.34142621463|||-451.51269715037||-453.98728340896||-453.98728340896|||||||449.14746762611|442.90272586983|||||||||||||||-437.62008247648|||-437.62008247648||-439.00009367504|||||||||||||||||||||432.3804552021|||||||||||||399.83510508832||399.83510508832||||||||||||||-412.91099298998||||-416.67332520533|||-420.35646634685|-424.7342528159|-424.7342528159|-424.7342528159||-424.7342528159||||||||-435.6880593625|||||||-440.86240977311||-440.86240977311|||||||||-444.05135065799|429.95787713846||429.95787713846
05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP||-35.329585309941|-35.329585309941|-35.329585309941|-35.329585309941|-35.329585309941|-35.329585309941|-35.348427079473|-35.962698484299|-36.259663821191|-36.717405585151|-37.271560964431|-37.513704339819|35.460398334842|35.460398334842|35.460398334842|35.323698755376|35.323698755376|34.849048422658|34.849048422658|34.849048422658|34.849048422658|34.849048422658|34.849048422658|34.849048422658|34.849048422658|34.263384711834|33.864872919291|-35.581080319733|-35.581080319733|-35.581080319733|-35.581080319733|-35.581080319733|-35.581080319733|-35.581080319733|-35.581080319733|-35.581080319733|-35.581080319733|-35.691203305291|-35.699114266554|33.912184376247|33.912184376247|33.912184376247|33.912184376247|33.912184376247|33.912184376247|33.912184376247|33.73881267571|-36.00532304554|-36.00532304554|-36.00532304554|-36.00532304554|-36.00532304554|-36.00532304554|-36.00532304554|-36.00532304554|-36.00532304554|-36.00532304554|-36.198134759055|-36.521260105886|-36.609178582075|-36.825753573182|-37.096393562691|-37.304880752979|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-37.48994646243|-38.68660831641|-39.589563795712|-40.100626041256|-40.20180644124|-40.468674120298|-40.490749183619|-40.749721544014|38.046517551404|38.046517551404|37.856130375312|37.843477847229|37.678307456055|37.39034305047|37.179558900538|37.179558900538|36.908770277712|36.908770277712|36.908770277712|36.908770277712|36.908770277712|36.637522064551|36.38970585015|36.38970585015|36.38970585015|36.38970585015|36.38970585015|36.38970585015|36.38970585015|36.38970585015|36.143008975482||35.256675910393|-37.553312053842|-37.553312053842|-37.553312053842|-37.66590323996|-37.98321410255|-37.98321410255|-38.148014609862|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.594616068882|36.150683444387|36.0663160148|35.909237948031|35.827826547734|35.827826547734|35.826701117289|-37.590323874399|-37.590323874399|-37.590323874399||-37.590323874399|-37.590323874399|-37.590323874399|-37.590323874399|-37.590323874399||-37.590323874399|-37.590323874399|-37.590323874399|-37.590323874399|-37.590323874399|-37.590323874399|-37.590323874399|-37.590323874399|-37.655916475637|-38.121017958702|-38.252241057358|-38.598047594452|-38.626718472799|-38.669688277068|-39.242985253668|37.046041068665|37.046041068665|37.046041068665|37.046041068665|37.046041068665|37.046041068665|||37.046041068665|37.046041068665|37.046041068665|37.046041068665|37.046041068665|36.617267141996|36.141962592533|36.098683734559|36.098683734559|36.098683734559|36.055721513312|36.055721513312|35.695802308763|35.375533112684|35.375533112684|35.375533112684|35.375533112684|34.861704306248|-38.031884543539|-38.031884543539|-38.031884543539|-38.031884543539|-38.865983292395|36.416962175636|36.416962175636|36.416962175636|36.416962175636|36.416962175636|36.416962175636|36.416962175636|36.416962175636|36.416962175636|36.416962175636|36.416962175636|36.416962175636|36.416962175636|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.395057344168|35.395057344168|35.395057344168|35.395057344168|35.395057344168|35.395057344168|35.395057344168|35.395057344168|35.395057344168||35.395057344168|35.395057344168|35.395057344168|||35.168950875302|35.11105583299|34.7522863612|34.540317136427|34.316463662939|34.066069075086
05409|18987|/equities/husqvarna-b|STOXX600||||-63.877154173498|-63.877154173498|||-63.877154173498|-65.007782211574|-65.007782211574|||-68.165868801841||||-70.106521230019|||-71.113355430273|-71.969840774169|||||69.121308739256||69.121308739256|-69.653689923023|-69.653689923023|-70.226878658638|-70.311986812399|-70.311986812399|-70.311986812399|-70.311986812399|68.289227013111|||||68.289227013111||||68.289227013111|68.289227013111||67.489697461128|||||65.783551751243||-66.58559166942||-66.58559166942|-66.58559166942|-66.58559166942||-67.893435764687|-68.484930780615|-68.639368246094|-69.245963836263||||||-72.024179304845|||-72.024179304845|-72.024179304845|-72.024179304845||-72.024179304845||-72.024179304845|-72.024179304845|-72.024179304845|-72.294090947848|-72.357469438009||-72.357469438009|-72.357469438009|-74.054963719505|-75.844961417669|-77.119832667002|-77.119832667002|-77.955366408702|-77.987119848194|-77.987119848194|-79.61735638718|-80.795396477428|||-85.36266248143||87.513709625532|||||||-88.603750712519|-88.603750712519||||-88.603750712519||-89.233612174066|-89.690042439853|||||-89.690042439853|-89.690042439853|-89.690042439853||||-89.690042439853|||||-89.690042439853||||87.56805984857||87.56805984857|||||87.56805984857||87.56805984857||||||||||||||-88.15048904019|87.37501102468|-83.586899604073||-83.586899604073|82.28431027736|82.28431027736|82.28431027736||82.28431027736|82.28431027736||||||||||||||||||||||80.874787366012||-82.781370189921||-82.781370189921||||||80.277368727507|79.477627850442|-81.36528178037|-81.36528178037|-81.36528178037|-81.36528178037|-81.36528178037||-81.36528178037|-81.36528178037|-83.590316463188|-83.765945335322|-83.765945335322||-84.200279477349|79.988011799096|79.988011799096|79.988011799096|78.716624483943||78.716624483943|77.749717470894|77.749717470894|76.866356475363||-79.756341131612|-79.756341131612|-79.756341131612||||-82.227046074784||-83.16227508464||||-83.16227508464||82.733338734572|82.733338734572||82.733338734572||||||||82.733338734572|82.733338734572|
05410|463|/equities/iberdrola|STOXX600/EAFAVALUE||-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.799176624635|-13.840650028585|-13.840650028585|-13.840650028585|-13.840650028585|-14.080722167093|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.523100973263|13.462612126817|13.399569271394|13.305593035626|13.305593035626|13.305593035626|13.305593035626|13.305593035626|13.305593035626|13.305593035626|13.305593035626|13.305593035626|13.305593035626|13.224130384195|13.224130384195|13.224130384195|13.224130384195|13.224130384195|13.224130384195|13.224130384195|13.224130384195|13.224130384195|13.224130384195|13.028478083862|12.941086859453|12.906212799163|12.906212799163|12.906212799163|12.76690270328|12.708225111426|12.637750312423|12.516389498815|12.472099129475|12.401499236201|12.387221138317|12.332467759802|12.268019372836|12.250577377628|12.243419037208|12.190743669255|12.123326125391|12.058417654311|12.001853413356|11.966225671517|11.810250705864|11.776944790048|11.724786346348|11.724786346348|11.724786346348|11.724786346348|11.724786346348|11.724786346348|11.724786346348|11.724786346348|11.724786346348|-12.242991579527|-12.242991579527|-12.242991579527|-12.242991579527|-12.242991579527|-12.242991579527|-12.242991579527|-12.242991579527|-12.297039966013|-12.297039966013|-12.297039966013|-12.297039966013|-12.297039966013|-12.297039966013|-12.297039966013|-12.297039966013|-12.297039966013|-12.339766745464|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.361239449101|-12.37794750699|-12.404337973159|11.854953145125|11.854953145125|11.854953145125|11.854953145125|11.854953145125|11.854953145125|11.854953145125|11.854953145125|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.818419608215|11.723521454179|11.60252394394|11.591137882912|11.547097573505|11.391775380491|11.368917477262|11.214074889964|11.138535185209|11.138535185209|11.138535185209||11.138535185209|11.138535185209|11.008094491286|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|10.99169607128|||10.99169607128|10.941328896034|10.860365484542|10.779572750006|10.664802949599|10.621447528922|10.507996733016|10.449205459916|10.449205459916|10.449205459916|10.449205459916|10.449205459916|10.449205459916|10.449205459916|10.43467311259|10.414656958841|-11.014113182577|-11.014113182577|-11.014113182577|-11.014113182577|-11.014113182577|-11.014113182577|-11.022625917365|-11.10236246737|-11.197457574809|-11.197457574809|-11.197457574809|-11.197457574809|-11.197457574809|-11.197457574809|-11.197457574809|-11.197457574809|-11.197457574809|-11.197457574809|-11.197457574809|-11.211063834257|-11.323126179451|-11.423196110984|-11.436010233264|-11.436010233264|-11.436010233264|-11.436010233264|-11.436010233264|-11.436010233264|-11.527944966723|-11.527944966723|-11.553272428965|-11.600024849016|-11.65339494762|-11.65339494762|-11.781549517944|-11.882555397169|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016||11.503459829016|11.503459829016|11.503459829016|||11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016
05411|18982|/equities/hakon-invest|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05412|6983|/equities/iliad|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP||-148.21756226209|-148.21756226209|-148.21756226209|-148.49378026683|-148.49378026683|-148.49378026683|-148.49378026683|-150.81252600041|-151.43614118725|-153.05682625407|-156.32559122232|-156.32559122232|-156.32559122232|143.45729693479|143.45729693479|-153.48332481999|-153.48332481999|-153.48332481999|-153.48332481999|-153.98249874167|-153.98249874167|-154.53055890459|-156.80396657095|-156.80396657095|-156.80396657095|-156.80396657095|-156.80396657095|-156.80396657095|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|149.07127952842|148.27642271549|147.69324559669|144.91471766874|144.74971623717|144.74971623717|144.74971623717|144.74971623717|144.74971623717|144.74971623717|144.74971623717|139.62186861993|139.62186861993|137.12708336513|136.75509279746|135.2862186275|133.16524461486|132.05582548489|131.74257963354|130.89948279984|130.89948279984|129.57442991079|129.30491449371|128.68601779954|128.26710304461|128.26710304461|128.26710304461|128.26710304461|128.26710304461|128.26710304461|128.26710304461|128.26710304461|128.26710304461|-135.80689722967|-135.80689722967|-135.80689722967|-135.80689722967|-135.80689722967|-135.80689722967|-135.80689722967|-135.80689722967|-135.80689722967|-135.80689722967|-135.80689722967|-135.80689722967|-135.80689722967|-135.80689722967|-135.80689722967|-135.80689722967|-135.80689722967|-136.15702718743|-136.15702718743|-136.15702718743|-136.15702718743|-136.15702718743|-136.15702718743|-137.97194867085|-137.97194867085|-138.99661895909|-139.91013115952|-140.85952117586|-140.85952117586|-140.85952117586|-140.85952117586|-140.85952117586|-143.00501640797|-144.83057666885|-145.89230978342|-146.94641542128|-146.94641542128|-146.94641542128|-146.94641542128|-146.94641542128|-146.94641542128|-146.94641542128|-146.94641542128|-147.41284633289|-147.41284633289|-147.41284633289|-147.41284633289|-147.41284633289|-147.41284633289|-147.41284633289|-147.41284633289|-147.41284633289|-148.6031646266|-149.58406824695|-151.10175317777|-153.13073515506|-153.13073515506|-153.13073515506|-153.13073515506|-153.13073515506|-153.13073515506|-153.13073515506|-153.13073515506|-153.13073515506|-153.28241937128|-153.28241937128||-153.28241937128|-153.28241937128|-153.28241937128|-159.38601830235|-160.91192955252|-160.91192955252|-160.91192955252|-160.91192955252|-162.20769526425|-162.88358677688|-162.88358677688|-166.09009624921|-167.13066266867|-167.15925193638|-167.15925193638|-167.15925193638|156.47914220625|156.47914220625|156.47914220625|156.47914220625|156.47914220625|||156.47914220625|156.47914220625|156.47914220625|156.47914220625|156.47914220625|155.67681907872|153.11312891885|151.60841428993|151.60841428993|151.60841428993|151.60841428993|150.36490527522|149.30387815869|149.30387815869|149.30387815869|146.37083970073|146.37083970073|142.4759385957|142.02029149199|142.02029149199|-145.49500975019|-145.49500975019|-146.64094585169|-146.64094585169|-146.64094585169|-146.64094585169|-146.64094585169|-146.64094585169|-146.64094585169|-146.64094585169|-146.64094585169|-146.64094585169|-148.06215798842|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.56804423048|-148.777525757|-148.777525757|-150.5702287161|-150.5702287161|-150.5702287161|-150.5702287161|-150.5702287161|-150.5702287161|-154.08913860979|-157.76893691703|-157.76893691703|-157.76893691703|-157.76893691703|-157.76893691703|-157.76893691703|-157.76893691703|151.31250233628|151.31250233628|151.31250233628||151.31250233628|150.39722193587|149.69691190574|||147.7743516482|147.23493421926|147.23493421926|147.23493421926|146.24768457804|146.24768457804
05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP||-16.61640579973|-16.61640579973|-16.61640579973|-16.61640579973|-16.61640579973|-16.61640579973|-16.61640579973|-16.682672795039|-16.878059352|-16.878059352|-16.878059352|-16.878059352|-16.878059352|-16.878059352|-16.878059352|-16.878059352|-16.878059352|-16.878059352|-16.878059352|-16.878059352|-16.958954771978|-17.066616332776|-17.729573819645|-18.03540928113|-18.03540928113|-18.03540928113|-18.187121415|-18.361245340618|-18.615827925241|-19.049809967187|-19.478676410413|-19.678529099067|-19.753864039414|-19.753864039414|-20.064294008671|-20.315882634519|-20.666535959639|-20.817262978463|-21.39584821585|-21.857609154154|-22.358454467377|-22.667171215041|-22.719079149016|-23.120089041136|-23.312321012707|-23.828049233779|-23.828049233779|-26.228943881309|-27.904382026765|-28.627426201674|-28.627426201674|-28.627426201674|-28.627426201674|-29.202961691451|-29.202961691451|-29.202961691451|-29.202961691451|-29.202961691451|-29.202961691451|-29.419957540909|-29.6805089298|-30.000565244435|-30.592294694846|-33.23071886377|29.95735336593|29.469281899169|29.39756999393|29.39756999393|29.36045254203|29.36045254203|29.36045254203|29.219947162958|28.847162369989|28.735736454088|28.403596335604|28.081772731359|27.77141456981|27.640326410403|27.640326410403|27.582810314926|27.582810314926|27.053122847646|26.506247460146|26.270846485627|26.270846485627|26.270846485627|25.967607947999|25.866786608888|25.663095193652|25.583994871541|25.459993687122|25.424993451932|25.108325570268|24.914806676621|24.728249587143|24.728249587143|24.728249587143|24.728249587143|24.728249587143|24.728249587143|24.728249587143|24.728249587143|24.728249587143|24.728249587143|24.728249587143|24.348055139211|24.050617817405|23.994589368212|23.994589368212|23.571765625596|23.043461551292|23.043461551292|23.043461551292|23.043461551292|23.043461551292|23.043461551292|23.043461551292|23.043461551292|23.043461551292|23.043461551292|23.042734929835|23.019705689522|22.983965654581|22.983965654581|22.983965654581|22.983965654581|22.983965654581|22.975574976388|22.975574976388|22.95063898981|22.915359185254|22.915359185254|22.915359185254|22.915359185254|22.889288449856|22.859910429281|22.859910429281|22.859910429281|22.859910429281|22.859910429281|22.859910429281|22.797123207827|22.724844667376|22.724844667376|22.649826920763|22.595773253341|22.595773253341|22.484192779219|22.437709191071|22.437709191071|22.437709191071|22.437709191071||22.437709191071|22.437709191071|22.437709191071|22.437709191071|22.437709191071|22.437709191071|22.437709191071|22.437709191071|22.422453936192|22.383283147384|22.223091877356|22.201163765806|22.201163765806|22.201163765806|22.201163765806|22.201163765806|22.201163765806|22.201163765806|22.201163765806|22.201163765806|22.201163765806|||22.201163765806|22.201163765806|22.18462594021|22.121806812161|22.052007780996|21.982785554425|21.600318003249|21.597575771093|21.066143756148|21.066143756148|20.731825357274|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.646768587149|20.640491394072|20.640491394072|20.640491394072|20.617212405766|20.616284343515|20.616284343515|20.616284343515|20.616284343515|20.534665881171|20.534665881171|20.534665881171|20.534665881171|20.534665881171|20.432962111383|20.358846959967|20.207051923428|20.085613438989|19.968953191625|19.968953191625|19.968953191625|19.968953191625|19.968953191625|19.968953191625|19.968953191625|19.968953191625|19.968953191625|19.92309023052|19.92309023052|19.920100277326||19.894555270298|19.88284003693|19.742045375574|||19.418937865086|19.209931999651|19.013813502488|18.91868231793|18.856582736034|18.856582736034
05415|461|/equities/inditex|STOXX600/EAFAGROWTH||-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-53.348953450153|-54.429593512645|-54.429593512645|-54.429593512645|-54.893818380939|-54.893818380939|-55.225353773553|-55.259324766627|-55.259324766627|52.465712783444|52.465712783444|52.465712783444|52.412540499051|52.412540499051|52.412540499051|52.412540499051|52.412540499051|52.412540499051|52.412540499051|52.353932133074|51.826592276223|51.18621574257|51.091459159125|51.091459159125|51.091459159125|51.091459159125|51.091459159125|51.091459159125|51.091459159125|51.091459159125|51.091459159125|51.091459159125|51.091459159125|50.41606699545|50.244154430697|50.244154430697|49.679059851246|49.648956788996|49.225506797344|48.351674202317|48.245193829397|47.76466069206|47.467957231561|46.532173921841|-49.059047515476|-49.059047515476|-49.059047515476|-49.422272160411|-49.427526530028|46.994941947264|46.994941947264|46.994941947264|46.994941947264|46.882661638774|46.882661638774|46.882661638774|46.882661638774|46.536845960128|46.450387095862|45.724873542182|45.400416903355|44.267127942882|43.487365881428|-45.677527048357|-45.677527048357|-45.677527048357|-45.677527048357|-45.677527048357|-45.677527048357|-45.677527048357|-45.677527048357|-45.677527048357|-46.8022526659|-47.10478080639|-47.10478080639|-47.10478080639|-47.10478080639|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.71125871103|44.270841613533|44.018516889601|44.018516889601|44.018516889601|44.018516889601|43.524405895857|43.524405895857|43.524405895857|43.524405895857|43.524405895857|43.398230061695|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.488753227531|-45.529726986686|-45.794694269806||-46.374660850797|43.000255897688|43.000255897688|43.000255897688|43.000255897688|42.909728080086|-45.981260992798|-45.981260992798|-46.014649287655|-46.014649287655|-46.014649287655|-46.014649287655|-46.014649287655|-46.014649287655|-46.531278919063|-47.093641412349|44.292092614666|44.292092614666|44.292092614666|44.292092614666|44.292092614666|||44.292092614666|44.089840572468|44.089840572468|44.089840572468|44.089840572468|44.089840572468|43.307044631233|42.878384729216|42.459488581224|42.459488581224|42.142209899209|40.649676097523|39.512092202638|39.512092202638|39.512092202638|39.512092202638|39.512092202638|39.512092202638|39.512092202638|39.512092202638|39.512092202638|39.512092202638|39.512092202638|39.512092202638|39.307322601184|39.161470523261|38.697747670702|38.039717633517|37.718604190594|37.718604190594|37.606190999923|37.606190999923|37.606190999923|37.606190999923|37.606190999923|37.606190999923|37.606190999923|37.606190999923|37.606190999923|37.606190999923|37.600235190139|37.600235190139|37.459151813439|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|37.92965484804|37.92965484804|37.92965484804||37.92965484804|37.624616158738|37.435686443398|||37.24409373397|37.2362149887|36.923082754754|36.923082754754|36.923082754754|36.923082754754
05416|18989|/equities/industrivarden|STOXX600||||||||||-366.40969605957|-369.01633946669||-373.22926200509||||||368.66602297673|||||368.66602297673|368.66602297673|||-371.89191763037||-371.89191763037|||||-373.824366486|||-374.64928321035|||||||367.33543896195|||367.33543896195|||||360.18384005755||||||-361.67351545526||||-365.08169401171|354.80778185524|||||||354.80778185524||||||-362.44224319147||-362.44224319147|||||||||-367.43158373566||-367.43158373566|-367.43158373566|-367.43158373566|-367.43158373566||356.69825114441|354.97582985772|-359.46443812081|-359.46443812081|-359.46443812081|-359.46443812081||-359.46443812081|-359.46443812081|-359.46443812081|||||||-364.19682512986||||||||||-364.19682512986|||||||||||||364.16440465153|364.16440465153|364.16440465153||||364.16440465153|||||||||-361.47974267196|||-361.47974267196|||-365.31638617197||||||||||||||||||-371.75354802952|-371.75354802952|-373.92617329343||||367.85425155711|||||||||||||||||||||347.73806474553|344.52661605953|344.52661605953||337.49068722327||||330.75632524048||||324.27470822767||324.27470822767|||324.27470822767||323.19412873007|321.41014472884|319.09738574471||318.04432461489|317.31312489762|-323.24305078406||-323.24305078406|||-326.19505100139|||-331.22844841902|-331.22844841902||325.84435938434|||||||||||325.84435938434||325.84435938434|||
05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP||-287.88787978134|-287.88787978134|-287.88787978134|-287.88787978134|-287.88787978134|-287.88787978134|-287.88787978134|-292.3531899236|-293.89243663928|-295.90270364706|-300.13632178774|-304.87368748443|-305.00410602111|-308.54834180919|-308.54834180919|-308.54834180919|-308.54834180919|-308.54834180919|-308.54834180919|-308.54834180919|-310.15371074773|-310.94855902037|-314.75838429004|-314.75838429004|-314.75838429004|-314.75838429004|-314.75838429004|-314.75838429004|-317.66486397352|-318.50425018523|-318.50425018523|-318.50425018523|-318.50425018523|-318.50425018523|-318.50425018523|-318.50425018523|-318.50425018523|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-319.55927227314|-323.43252678244|305.54361317013|305.54361317013|305.54361317013|305.54361317013|302.18177681338|298.49086889041|296.65652268477|295.47392901389|294.38213283716|293.88015336127|292.22238211203|-308.64992564894|-308.64992564894|-308.64992564894|-308.64992564894|-308.64992564894|-308.64992564894|-308.64992564894|-308.64992564894|-308.64992564894|-308.64992564894|-308.64992564894|-308.64992564894|-321.32213723634|298.88478055186|298.88478055186|298.88478055186|298.88478055186|298.88478055186|298.88478055186|298.88478055186|298.88478055186|296.00530968979|290.25033019731|283.18926221739|281.47695734115|280.55674397617|280.55674397617|276.05193029144|267.21839384717|267.21839384717|267.21839384717|267.21839384717|266.52043591254|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|265.52413966511|-281.6671615445|-281.6671615445|-281.6671615445||-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445||-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445|-281.6671615445||-282.26352689922|-284.84835304882|-287.07594071126|-288.6288274206|266.99019311122|-289.44635533594|-289.44635533594|-289.44635533594|-293.37372577746|-297.15522243456|-297.15522243456|277.16360780557|277.16360780557|277.16360780557|277.16360780557|277.16360780557|277.16360780557|277.16360780557|277.16360780557|277.16360780557|277.16360780557|||277.16360780557|276.69962351481|276.69962351481|276.69962351481|276.69962351481|273.632901114|268.73656221868|264.62107362278|264.62107362278|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|263.84020166806|262.01197318593|262.01197318593|259.51490931702|259.51490931702|259.51490931702|259.46657133315|257.89411890091|257.89411890091|257.89411890091|257.89411890091|257.89411890091|256.87680861223|253.10304320282|253.10304320282|253.10304320282|253.10304320282|236.63708231118|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825||246.91520074825|246.91520074825|246.91520074825|||246.91520074825|246.91520074825|246.91520074825|246.91520074825|245.61135894846|245.61135894846
05418|301|/equities/ing-groep|STOXX600/EAFAVALUE||-15.262139608985|-15.262139608985|-15.262139608985|-15.468155121943|-15.522394471853|-15.675738973168|-15.675738973168|-15.675738973168|-15.675738973168|-15.675738973168|-15.675738973168|-15.675738973168|-15.675738973168|-15.950820837581|-16.054926719886|-16.054926719886|-16.317141522547|-16.349244621151|-16.349244621151|-16.349244621151|-16.349244621151|-16.349244621151|-16.349244621151|-16.385020538566|-16.385020538566|-16.385020538566|-16.385020538566|-16.42913436492|-16.457038186212|-16.640319229072|-16.640319229072|-16.640319229072|-16.640319229072|-16.640319229072|-16.640319229072|-16.640319229072|-16.640319229072|-16.640319229072|-16.725780125771|-16.725780125771|-16.725780125771|-16.725780125771|15.917362245731|15.917362245731|15.917362245731|15.917362245731|15.917362245731|15.917362245731|15.917362245731|15.917362245731|15.917362245731|15.828402131589|15.698559012448|15.694132819967|15.694132819967|15.694132819967|15.694132819967|15.694132819967|15.694132819967|15.694132819967|15.694132819967|15.694132819967|15.694132819967|15.694132819967|15.694132819967|15.665036324214|15.452707003169|15.443895126507|15.328995732383|-16.026979344066|-16.026979344066|-16.026979344066|-16.026979344066|-16.026979344066|-16.026979344066|-16.026979344066|-16.026979344066|-16.026979344066|-16.026979344066|-16.026979344066|-16.026979344066|-16.026979344066|-16.026979344066|-16.026979344066|-16.026979344066|-16.89053253882|-17.156440912336|16.406582719416|16.406582719416|16.406582719416|16.406582719416|16.406582719416|16.406582719416|16.406582719416|16.2779105172|16.2779105172|16.2779105172|16.087122279786|15.954473568067|15.954473568067|15.938303604242|15.923115137017|15.758832711472|15.758832711472|15.758832711472|15.758832711472|15.758832711472|15.613703377262|15.453559698016|15.423954766493|-16.302396932439|-16.302396932439|-16.302396932439|-16.302396932439|-16.302396932439|-16.302396932439|-16.302396932439|-16.302396932439|-16.302396932439|-16.302396932439|-16.302396932439|-16.714329365444|15.845480536884|15.845480536884|15.845480536884|15.845480536884|15.845480536884|15.845480536884|15.845480536884|15.845480536884|15.845480536884|15.845480536884|15.845480536884|15.845480536884|15.845480536884|15.845480536884|15.845480536884|15.845480536884|15.845480536884|15.845480536884|15.55386765739|15.501897089393|15.501897089393|15.501897089393|15.32377480656|15.235305353338|15.165339094991|15.101487537881|15.059986057833|14.931651582272|14.883501836493|14.605720438637||-15.66950516185|-15.66950516185|-15.66950516185|-15.66950516185|-15.66950516185|-15.66950516185|-15.66950516185|-15.66950516185|-15.66950516185|-15.66950516185|-15.66950516185|-15.946672433845|-16.034636067275|15.098976542915|15.098976542915|15.098976542915|15.054417851198|15.010207285395|15.010207285395|14.806896754891|14.712107363443|||14.511230194017|14.374700293987|14.209111092322|14.071235098036|14.041371890341|13.837635857568|13.767928872623|13.764364545122|13.542627193944|13.480141377468|13.473446292665|13.473446292665|13.217162524093|12.969624742787|12.854027837428|12.644972558267|12.644972558267|12.476080253662|12.321756021779|12.209728921565|12.186332000519|12.186332000519|-12.734435734269|-12.734435734269|-12.734435734269|-12.734435734269|-12.734435734269|-12.734435734269|-12.734435734269|-12.734435734269|-12.734435734269|-12.734435734269|-12.734435734269|-12.734435734269|-12.734435734269|-12.764372862177|-12.779303220463|-12.9414478977|-12.96716490934|-13.006622717087|-13.006622717087|-13.250108440388|-13.250108440388|-13.250108440388|-13.250108440388|-13.250108440388|-13.250108440388|-13.250108440388|-13.250108440388|-13.250108440388|-13.250108440388|-13.250108440388|-13.396231553807|-13.54025718664|-13.551532355177|-13.551532355177|-13.551532355177|-13.73086203173|13.178793002153|13.178793002153|13.178793002153|13.178793002153|13.178793002153||13.178793002153|13.178793002153|13.178793002153|||13.178793002153|13.178793002153|13.178793002153|13.178793002153|13.150881185558|13.132089922193
05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP||-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6270156846697|-5.6494619036443|-5.755777688446|-5.755777688446|-5.755777688446|-5.815466221986|-5.815466221986|-5.8785736658151|-5.917303970343|-5.9428377448256|-6.0689862634004|-6.1441581470078|-6.1441581470078|-6.1441581470078|-6.1708856582732|-6.1708856582732|-6.1708856582732|-6.2359791886097|-6.2359791886097|-6.2359791886097|-6.2359791886097|-6.2359791886097|-6.2359791886097|-6.2359791886097|-6.2359791886097|-6.3116434560093|-6.3234927108854|-6.3872140437331|-6.4555153879817|-6.4646797132708|6.1135352249128|6.1135352249128|6.1135352249128|6.1135352249128|6.1135352249128|6.1135352249128|6.1135352249128|6.1135352249128|6.1135352249128|6.1135352249128|6.0738448422935|6.0738448422935|6.0738448422935|6.0284386257095|5.8635427532111|5.759214116193|5.7232935175379|5.6658818175483|5.6568130045123|5.4997925790358|5.433200586996|5.433200586996|5.4330006055937|5.3427502773547|5.3427502773547|5.3427502773547|5.3427502773547|5.3427502773547|5.2344448988465|5.2293831711375|5.2001483048955|5.1793311002033|5.1378680734918|5.1286331936515|5.1286331936515|5.1053354980851|-5.43546193855|-5.43546193855|-5.43546193855|-5.43546193855|-5.43546193855|-5.43546193855|-5.43546193855|-5.43546193855|-5.43546193855|-5.43546193855|-5.43546193855|-5.43546193855|-5.43546193855|-5.43546193855|-5.4866247046545|-5.5551383085334|-5.6503253359956|-5.6503253359956|-5.7436947711488|-5.7841049706693|-5.8306722415549|-5.8377110566522|-5.8377110566522|-5.8377110566522|-5.8377110566522|-5.8480122449029|-5.8625038481783|-5.8625038481783|-5.8625038481783|-5.8625038481783|-5.8625038481783|-5.8625038481783|-5.8625038481783|-5.8625038481783|-5.9408373939805|-5.9956528729656|-6.046836304053|-6.1334293146755|-6.1738104312315|-6.227567139455|-6.4128801453263|-6.4128801453263|-6.4128801453263|-6.4128801453263|-6.4128801453263|-6.4128801453263|6.0427515876891|6.0427515876891|6.0427515876891|6.0066683438754|5.8985203534735|5.8744669259006|5.8249075983628|5.8249075983628|5.8249075983628|5.8249075983628|5.8249075983628|5.8249075983628|5.8249075983628|5.8249075983628|5.8249075983628|5.8249075983628|5.8249075983628|5.8249075983628|5.6571195494979|5.6267997039523|5.5086722448979|5.5086722448979|5.4685249411965|5.4283607893414|5.3862339581855|5.339147110266|5.339147110266|5.2419232923723||5.2419232923723|5.2419232923723|5.2054703322756|5.1793769808595|5.1793769808595|5.1745855512425|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|5.1623207900603|||5.1623207900603|5.1359120313414|5.1093466485085|5.0742740591966|5.0453045854527|4.9961717934033|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.2445276887197|-5.3205305901919|-5.4174785445967|-5.4291992352712|-5.4291992352712|-5.4291992352712|-5.4588323617763|-5.485369075756|-5.4972767847319|-5.4972767847319|-5.4999200893228|-5.4999200893228|-5.4999200893228|-5.5087999318247|-5.5750554109287|-5.6168281238109|-5.6168281238109|-5.7250867332385|-5.7523185373861|-5.7597981957946|-5.8350535794931|-5.858492144444|-5.858492144444|-5.9791580135054|-6.0723975956911|-6.0851640238226|-6.0973873985394|-6.0973873985394|-6.0973873985394|-6.0973873985394|-6.1061265160253|-6.1061265160253|-6.1201403063326|-6.1912671638627|-6.3505746604225|-6.4820274248411|-6.489786700296|-6.489786700296|-6.5097631921234|-6.5225144745975|-6.5691828067732|6.2605688876636|6.2605688876636|6.2605688876636|6.2605688876636||6.2605688876636|6.2605688876636|6.223965493256|||6.1955660736428|6.1955660736428|6.1955660736428|6.1955660736428|6.1955660736428|6.1955660736428
05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP||41.075394475797|40.637104922245|40.168552836173|40.168552836173|40.168552836173|40.168552836173|40.168552836173|40.168552836173|40.168552836173|40.168552836173|40.168552836173|40.168552836173|40.168552836173|40.168552836173|40.168552836173|39.855060427712|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.667139754518|39.465710677288|38.321898607835|37.776419934883|37.776419934883|37.776419934883|37.776419934883|37.776419934883|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121||-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-40.011223304121|-41.0069146552|-42.302127988064|-42.691517461626|-42.691517461626|-42.811378424659|-42.811378424659|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.380204688285|-43.655834963898|-43.655834963898|-43.655834963898|-43.655834963898|-43.655834963898|-43.655834963898|-43.655834963898|-43.655834963898|-43.655834963898|-43.743150078566|-43.752390052777|-44.092654283291|-45.020728702287|-45.047478166929|-45.370530516695|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|42.421815442454|41.819794919106|-43.556309534487|-43.556309534487|-43.556309534487|-43.556309534487|-43.556309534487|-43.556309534487|-43.556309534487|-43.556309534487|-43.556309534487||-43.705496448379|-43.705496448379|-43.705496448379|-43.705496448379|-43.93907316821|-43.93907316821|-43.93907316821|-43.93907316821|-44.215636556867|-44.646261976299|-44.953621756299|41.895895068723|41.895895068723|41.895895068723|41.440993062741|-44.372900817938|-44.372900817938|-44.372900817938|-45.276556277879|-45.60617433721|-45.870248184616|||-45.870248184616|-45.870248184616|-45.870248184616|-45.870248184616|-45.870248184616|-45.870248184616|-45.870248184616|-45.870248184616|-46.062200127727|-46.062200127727|-46.062200127727|-46.062200127727|-46.062200127727|-46.229110252731|-46.300480264757|-46.300480264757|-46.300480264757|-46.300480264757|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.571335846175|-46.582038515133|-47.26171071587|-48.365789387601|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531|44.607835449531||44.607835449531|44.607835449531|44.587039167964|||44.254487972881|44.123070706137|44.123070706137|44.123070706137|44.123070706137|44.123070706137
05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE||-3.8214834926416|-3.8214834926416|-3.8214834926416|-3.8492593630475|-3.9030658916546|-3.9190732854288|-3.9442203329317|-3.9736670562653|-3.9736670562653|-4.00890789529|-4.0697995352514|-4.0697995352514|-4.0697995352514|-4.0697995352514|-4.0697995352514|-4.0697995352514|-4.180443980933|3.8992174434064|3.8992174434064|3.8685469944607|3.8116077404696|3.8071481003991|3.8071481003991|3.8071481003991|3.8071481003991|3.8071481003991|3.8071481003991|3.8071481003991|3.8071481003991|3.8071481003991|3.7921367105103|3.7770408056684|3.7388231381782|3.7376645257085|3.7219605501061|3.6876507131662|3.6844659047979|3.6844659047979|3.6844659047979|3.6844659047979|3.6844659047979|3.6844659047979|3.6844659047979|3.6844659047979|3.6844659047979|3.6844659047979|3.6527368056858|3.6527368056858|3.6527368056858|3.6527368056858|3.6527368056858|3.6162909388636|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.6150640907388|3.5927378405576|3.5553753231902|3.5233337586609|3.4954265428349|3.4777237919485|3.4621932139569|-3.6243644302991|-3.6243644302991|-3.6243644302991|-3.6243644302991|-3.6243644302991||-3.6243644302991|-3.6243644302991|-3.6243644302991|-3.6243644302991|-3.6243644302991|-3.6243644302991|-3.6243644302991|-3.6243644302991|-3.7604327407046|3.5750192556261|3.5750192556261|3.5750192556261|3.5750192556261|3.5750192556261|3.5750192556261|3.5750192556261|3.5750192556261|3.5252436568868|3.5036650501814|3.5036650501814|3.4646832902262|3.4335924739119|3.4307972054213|3.4274969741735|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.5973443565063|-3.7127436860063|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7280829197365|-3.7443421026289|-3.7677968232963|-3.7830797664692|-3.8356442707965|3.5641452716248|3.5341336910875|3.5145096983017|3.4792051674593|3.4328111676892|3.3960402308262|3.3899448239701|3.3899448239701|3.3831290326081|3.3831290326081|3.3831290326081|3.3831290326081||3.3703934441631|3.3660759805115|3.3477338653413|3.3477338653413|3.3477338653413|3.2920654594465|-3.4474296506814|-3.4474296506814|-3.4474296506814|-3.4474296506814|-3.4474296506814|3.2762726085526|3.2762726085526|3.2762726085526|3.2762726085526|3.2762726085526|3.2762726085526|3.2762726085526|3.2762726085526|3.2559695130302|3.2486883275723|||3.2429035894313|3.2285873881357|3.2069859097817|3.1774564264459|3.1642016302924|3.1549740512482|3.1256101218983|3.1113445988545|3.08804960949|3.0442679470799|3.0442679470799|3.0298532982691|2.9760313453524|2.9740202017586|2.9740202017586|2.9635500982913|2.9580001914404|2.919944587008|2.8862439953131|2.860326696639|2.8381684502018|2.8355481845419|2.8263312293733|2.8193957886922|2.7887454255673|2.7705781707337|2.7444917139767|2.7444917139767|2.7444917139767|2.7444917139767|2.7444917139767|2.7444917139767|2.7444917139767|2.7444917139767|2.7444917139767|2.7444917139767|2.7444917139767|2.7444917139767|2.740725597218|2.740725597218|2.740725597218|2.740725597218|2.7028684277644|2.7028684277644|2.7028684277644|2.7028684277644|2.6858260123057|2.6684229533997|2.6684229533997|2.6684229533997|2.6684229533997|2.6684229533997|2.6684229533997|2.6684229533997|2.6684229533997|2.6684229533997|2.6684229533997|2.6684229533997|2.6684229533997|2.6483033411069|2.6162813628562|2.598479267055|2.5962527420339||2.5962527420339|2.5962527420339|2.5962527420339|||2.5962527420339|2.5962527420339|2.5962527420339|2.5962527420339|2.5962527420339|2.5962527420339
05422|487|/equities/investor|STOXX600/EAFAGROWTH||-309.35647296174|-309.35647296174|-309.35647296174|-309.35647296174|-309.35647296174|-309.35647296174|-309.35647296174|-310.3561399864|-310.3561399864|-311.14015350594|-311.43524768898|-311.43524768898|-311.43524768898|-314.62933903879|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|300.18715244526|296.80164952852|296.80164952852|296.80164952852|296.38239548579|-308.98808482109|-308.98808482109|-308.98808482109|-308.98808482109|-308.98808482109|-308.98808482109|-308.98808482109|-308.98808482109|-308.98808482109|-308.98808482109|-308.98808482109|293.95548471758|293.95548471758|293.80886580491|293.01817541149|291.93965731756|290.45636090908|290.45636090908|290.45636090908|288.962634083|285.18070962293|283.0326838712|283.0326838712|282.18352712306|279.98171206219|277.00190195224|-290.13017583053|-290.13017583053|-290.13017583053|-290.13017583053|-290.13017583053|-290.13017583053|-290.13017583053|-290.13017583053|-305.06964794972|292.09735713944|292.09735713944|290.30229125769|290.30229125769|287.8144731506|287.8144731506|287.8144731506|287.8144731506|285.23275608313|284.84855286873|284.84855286873|284.84855286873|284.84855286873|284.74004721417|280.80561886644|279.88766467456|279.88766467456|279.88766467456|279.88766467456|279.88766467456|279.88766467456|279.32194544395|279.32194544395|279.32194544395|278.3354214631|278.3354214631|277.54336317981|277.54336317981|277.54336317981||277.54336317981|277.54336317981|277.54336317981|277.54336317981|277.54336317981|277.54336317981|277.54336317981|277.54336317981|277.54336317981|277.54336317981||276.58152854669|275.61917066853|275.61917066853|275.20365924888|275.20365924888|275.20365924888|275.20365924888|275.20365924888|275.20365924888|275.20365924888|275.20365924888|272.57073487234|271.62024663705|271.62024663705|271.62024663705|271.62024663705|270.95305351437|270.7533894029|270.38433037497||266.39091789167|266.21211403654|263.38846173602|260.97783531771|260.97783531771||260.97783531771|260.97783531771|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|||260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|260.06845991365|259.85940532941|257.41322814378|254.20636867322|254.05429547404|252.25534658952|252.25534658952|252.25534658952|252.25534658952|252.25534658952|251.79191683735|251.79191683735|251.79191683735|251.52713965272|249.79405084026|247.73503987405|246.65869061856|246.65869061856|245.96782690689|245.96782690689|244.03091861589|242.11769158955|240.66504934829|240.66504934829|239.93463180146|239.93463180146|239.2634850352|238.99978109743|238.99978109743|238.99978109743|237.76237344626|237.76237344626|236.60819254853|234.7896585568|232.83295378245|231.20606755722|230.6761838011|228.23464171666|226.11071573118|-234.98183275474|-234.98183275474|-234.98183275474|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151||225.89971771996|225.64412304723|225.64412304723|||225.64412304723|225.64412304723|225.64412304723|224.94901272283|223.71051859545|223.71051859545
05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE||-9.9372697780312|-9.9372697780312|-9.9372697780312|-9.9372697780312|-9.9372697780312|-9.9372697780312|-9.9372697780312|-10.005425812013|-10.005425812013|-10.056861958247|-10.116791655997|-10.121712819713|-10.134125170859|-10.231904960277|-10.231904960277|-10.231904960277|-10.231904960277|-10.434061024589|-10.645067980998|-10.722297512948|-10.737157258796|-10.737157258796|-10.877952586067|-10.954022449247|-10.954022449247|-10.954022449247|-11.014904556441|-11.014904556441|-11.096561018811|-11.133120363467|-11.133120363467|-11.133120363467|-11.133120363467|-11.133120363467|-11.133120363467|-11.133120363467|-11.245134108059|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.758823745066|10.736470452739|10.704411815486|10.703965103285|10.703965103285|10.701627320334|10.643474757986|10.631638725948|10.5507101575|10.419979984523|10.419979984523|10.419979984523|10.418498513141|10.418498513141|10.418498513141|10.384997894409|10.367775919308|10.291973169501|10.221636356971|10.187929221945|10.171032663802|10.098369859567|10.014854880296||9.9215055263954|9.8871304009872|9.8871304009872|9.8871304009872|9.8871304009872|9.8871304009872|9.8871304009872|9.8871304009872|9.8871304009872|9.8871304009872|9.8871304009872|9.8871304009872|9.8871304009872|9.8368114867164|9.8357834573899|9.8357834573899|9.8357834573899|9.8330929275259|9.7942158296154|9.7942158296154|9.7942158296154|9.7942158296154|9.7942158296154|9.7942158296154|-10.148953055479|-10.148953055479|-10.148953055479|-10.191916321731|-10.191916321731|-10.191916321731|-10.191916321731|-10.191916321731|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.259258270723|-10.34917555966|-10.42652096529|-10.42652096529|-10.42652096529|-10.42652096529|-10.42652096529|-10.42652096529|-10.42652096529|-10.42652096529|9.9124120961989|9.9124120961989|9.9124120961989|9.9124120961989|9.9124120961989|9.9124120961989|9.9124120961989|9.9124120961989|9.9124120961989|9.8978731730476|9.8978731730476|9.8978731730476|9.8978731730476|-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963||-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963|-10.336407450963|-10.363785880725|-10.499762528385|-10.507771690525|-10.507771690525|-10.507771690525|-10.507771690525|-10.507771690525|-10.541690782085|-10.711323106041|-10.814802951007|-10.850399011608|||-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-10.850399011608|-11.027110570267|-11.053178038416|-11.126309463511|-11.179510510774|-11.198220825465|-11.198220825465|-11.198220825465|-11.198220825465|-11.224558648137|-11.224558648137|-11.224558648137|-11.241176031992|-11.282580149905|-11.282580149905|-11.282580149905|-11.364255760264|-11.471672903775|-11.586025541888|-11.588077908282|-11.588077908282|-11.588077908282|-11.588077908282|-11.588077908282|-11.588077908282|-11.588077908282|-11.588077908282|-11.588077908282|-11.588077908282|-11.598975585041|-11.635250857735|-11.770279093213|11.100793595159|11.100793595159|11.100793595159|11.100793595159|11.100793595159|11.100793595159|11.100793595159|11.100793595159|11.100793595159|11.100793595159|11.086992629196||11.062738604784|11.062738604784|11.01304223299|||11.001713935534|10.948293147263|10.896264876904|10.896264876904|10.896264876904|10.896264876904
05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP||-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-134.29515890069|-137.01684076463|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-137.81337360006|-139.03729098515|132.54443628191|132.54443628191|132.54443628191|132.54443628191|132.54443628191|132.54443628191|132.54443628191|132.54443628191|130.19938195413|128.0604196463|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.51898658189|127.14188868273|127.14188868273|127.14188868273|127.14188868273|127.14188868273|127.14188868273|125.15764985337|122.18627829303|121.39030896016|120.43604735097|120.43604735097|120.43604735097|120.43604735097|120.43604735097|120.10671275149|119.36351836219|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-127.55405084794|-128.27691803484|-128.27691803484|-128.27691803484|-128.27691803484|-128.27691803484|-128.27691803484|-128.27691803484|-128.27691803484|-128.27691803484|-128.27691803484|-129.42150262586|-129.42150262586|-130.60166797364|-133.60740936822|-136.05822974914|-136.14149737855|-136.14149737855|-136.14149737855|-136.14149737855|-136.14149737855|-136.14149737855|-136.14611514961|127.3525446974|127.3525446974|127.3525446974|127.3525446974|127.3525446974|127.3525446974||127.3525446974|127.3525446974|125.72143704086|125.72143704086|125.72143704086|125.72143704086|123.48403361691|-132.04541045594|-132.04541045594|-132.04541045594|-132.04541045594||-132.04541045594|-132.04541045594|-132.04541045594|-132.04541045594|-132.04541045594|||-132.04541045594|-132.08939888359|-132.08939888359|-132.76599748798|-134.20666819885|124.15288492688|124.15288492688|123.93612395695|123.93612395695|123.93612395695|123.93612395695|122.35125172328|121.56806493016|-128.32650216537|-128.32650216537|-128.32650216537|-128.32650216537|-128.32650216537|-128.32650216537|-128.32650216537|-128.32650216537|-128.32650216537|-128.32650216537|-128.32650216537|-129.24896489754|-129.24896489754|-129.24896489754||||-129.24896489754|-129.24896489754|-129.24896489754|-129.24896489754|-129.24896489754|-129.24896489754|-129.24896489754|-129.24896489754|-129.24896489754|-129.32663198725|-129.99070068218|-130.49747038302|-130.49747038302|-131.34295921214|-131.34295921214|-131.34295921214|-132.40606858871|-133.50951828053|-134.04946670588|-135.39940982457|-135.95282509913|-135.95282509913|-135.95282509913|-136.93092042197|-139.28712719005|130.28378969307|130.28378969307|129.29309745492|128.20899174678|126.3238819227|125.13169269221|125.13169269221|125.13169269221|125.13169269221|125.13169269221|125.13169269221|125.13169269221|125.13169269221|125.13169269221|125.13169269221|125.13169269221|124.96373653081|124.96373653081|124.96373653081|124.96373653081|124.96373653081|123.9736003839|122.60646539042|122.60646539042|122.60646539042|122.60646539042|122.60646539042|122.60646539042|122.29649056273|122.29649056273|122.29649056273|122.29649056273|122.29649056273|122.29649056273|122.29649056273|122.29649056273|122.29649056273||122.16276644421|121.49752276421|120.82224785488|||119.29971924536|118.58302053602|117.95057438911|116.35064049895|114.50295098837|114.50295098837
05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP||-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7667745912026|-5.7830829448115|-5.8086828501886|-5.8086828501886|-5.8243699108965|-5.8612445764417|5.602836404881|5.602836404881|5.602836404881|5.602836404881|5.602836404881|5.602836404881|5.602836404881|5.602836404881|5.602836404881|5.602836404881|5.602836404881|5.602836404881|5.5905160483993|5.5905160483993|5.5905160483993|5.5905160483993|5.517795780994|5.4392174125793|5.3557969862756|5.3508856091827|5.264595247411|5.2529950719075|5.2529950719075|5.2529950719075|5.2529950719075|5.2529950719075|5.2430493278509|5.2430493278509|5.2197771517442|5.2154418652504|5.2154418652504|5.2154418652504|5.1716018457379|5.1218236660224|5.1218236660224|5.1218236660224|5.0467485029677|4.9938874332087|4.9512638348095|4.9466769499201|4.9466769499201|4.9466769499201|4.9466769499201|4.9466769499201|4.9119267963277|4.9119267963277|4.9119267963277|4.8915855909836|4.890136115523|4.890136115523|4.8740403572407|4.8625446866714|4.8188827910647|4.8063516459816|4.8063516459816|4.8063516459816|4.8063516459816|4.7726683707098||4.7432541157364|4.7432541157364|4.7432541157364|4.7432541157364|4.7432541157364|4.7432541157364|4.7432541157364|4.7432541157364|4.7432541157364|4.7432541157364|4.7432541157364|4.7388379337124|4.7320957490354|4.7320957490354|4.7320957490354|4.6955509526364|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.8729781123747|-4.9513091746027|-4.9722321765351|-5.0329244950002|-5.0745826671064|-5.082325013405|-5.082325013405|-5.082325013405|-5.0908056187695|-5.1002284341461|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1296642880473|-5.1377535724704|-5.1377535724704|-5.1377535724704|-5.1377535724704|-5.1978375540911|-5.2959303443894|-5.3125894141711|-5.3905990468702|5.189612164846|5.1790133480131|5.1583583497624|5.1583583497624|5.1583583497624|5.1142872862927|5.0686526356927|5.053405446279|5.053405446279|5.053405446279|-5.2705621993581|-5.2705621993581||-5.2705621993581|-5.2705621993581|-5.2705621993581|-5.2705621993581|-5.2705621993581|-5.2705621993581|-5.2705621993581|-5.2705621993581|-5.2705621993581|-5.2736800551458|-5.292422307867|-5.3330898574598|-5.3330898574598|-5.3330898574598|-5.347322284249|-5.3923024988478|-5.403114250005|-5.4449687999213|5.1492322211058|5.1492322211058|5.1492322211058|||5.1492322211058|5.1492322211058|5.1492322211058|5.1492322211058|5.1492322211058|5.1492322211058|5.1492322211058|5.1492322211058|5.1492322211058|5.1492322211058|5.1492322211058|5.1492322211058|5.1099799479148|5.0899778301076|5.0808089501942|5.0078432303099|-5.2536211659568|-5.2536211659568|-5.2536211659568|-5.2536211659568|-5.2536211659568|-5.2636370043275|-5.2636370043275|-5.2857078821921|-5.3035643135468|-5.3190360830155|-5.3190360830155|-5.3190360830155|-5.3190360830155|-5.3190360830155|-5.3362748636566|-5.3362748636566|-5.3362748636566|-5.3362748636566|-5.3362748636566|-5.3550273327654|-5.3955037044161|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.105826344851|5.0828623934624|5.0277849995419|5.0277849995419|5.0277849995419|5.0277849995419|-5.2389039608956|-5.2389039608956|-5.2389039608956|-5.2389039608956|5.0663952034314||5.0663952034314|5.0663952034314|5.0663952034314|||5.0663952034314|5.0663952034314|5.0663952034314|5.0663952034314|5.0663952034314|5.0663952034314
05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH||-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.438497284825|-19.548328960136|-19.752357468132|-19.752357468132|-19.752357468132|-19.919287665159|-20.109763127202|-20.27640361878|-20.395449109571|-20.557165511997|-20.9246282407|-20.948476030689|-21.352751628405|-21.88805769974|20.382417602222|20.382417602222|20.382417602222|20.357075238244|20.357075238244|20.357075238244|20.357075238244|20.357075238244|20.085639344339|-19.213318983155|-19.213318983155|-19.213318983155|-19.213318983155|-19.213318983155|-19.213318983155|-19.213318983155|-19.213318983155|-19.213318983155|-19.3725761478|-19.489529192984|-19.70447589351|-19.824973545619|-20.064970398554|-20.092421323051|-20.092421323051|-20.092421323051|-20.092421323051|-20.092421323051|-20.178802258427|-20.340336012239|-21.127595768367|-21.166217867969|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.872527800514|19.705030982708|19.644910929754|19.644910929754|19.644910929754|19.624174204092|19.624174204092|19.624174204092|19.624174204092|19.624174204092|19.624174204092|19.624174204092|19.624174204092|19.624174204092|19.624174204092|19.624174204092|19.624174204092|19.624174204092|19.624174204092|19.624174204092|19.624174204092|19.624174204092|-19.148545750349|-19.148545750349|-19.148545750349|-19.148545750349|-19.189494566089|-19.250341452865|-19.250341452865|-19.250341452865|-19.250341452865|-19.250341452865|-19.250341452865|-19.443632183875|-19.443632183875|-19.626257537036|-19.687834937425|-19.687834937425|-19.687834937425|-19.895928178729|-20.04103086889|-20.098679488436|-20.098679488436|-20.098679488436|-20.098679488436|-20.253531395876|-20.658014068206|-20.658014068206|-20.658014068206|-20.658014068206|-20.792792489352|-20.88722488591|-20.88722488591|-20.88722488591|-20.946362730628|-20.990402588983|-21.039335764933|-21.277595243508|-21.611771594213|-22.112434847765|-22.112434847765|-22.286038486619|-22.422265362363|-22.552548861334|-22.552548861334|-22.569499201056|-22.617221932142|21.422020025314|21.422020025314|21.422020025314|21.422020025314|21.422020025314|21.400022474992|21.210024692469|20.796693962871|20.499659717148|20.127398583697|20.015677919857|20.015677919857|19.876309808616|19.861753556029|19.861753556029|19.861753556029|19.861753556029|19.861753556029|19.861753556029||19.861753556029|19.756392263589|19.715991416703|19.630483068962|19.630483068962|19.330536221949|19.192817528477|-20.067735820152|-20.067735820152|-20.067735820152|-20.067735820152|-20.067735820152|-20.067735820152|-20.067735820152|-20.067735820152|-20.067735820152|-20.154117390376|-20.154117390376|-20.240685671415|-20.432428697575|-20.596032623702|||-20.71352164007|-20.71352164007|-20.71352164007|-21.352245825935|-21.353973310411|-21.353973310411|-21.353973310411|-21.666636274059|-21.70902394276|-21.70902394276|-21.70902394276|-21.70902394276|-21.70902394276|-21.70902394276|-22.197804546148|-22.22200457232|-22.293586809164|-22.293586809164|-22.488428414669|-22.618254039912|-22.894726062515|-23.164140357683|-23.426823128274|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.86936043635|-24.091512668299|-24.385012931478|-24.654707696276|-24.654707696276|-24.710791647131|-24.710791647131|-24.710791647131|-24.857545706623|-24.88838529255|-25.251537637202|-25.329101906009|-25.329101906009|-25.329101906009|-25.329101906009|-25.329101906009|-25.329101906009||-25.329101906009|-25.329101906009|-25.329101906009|||-25.329101906009|-25.520113478973|-25.737535802854|-25.737535802854|-25.737535802854|-25.779741672272
05427|423|/equities/j-martins|STOXX600/EAFAGROWTH||-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|-18.777215963582|17.453839391559|17.453839391559|17.453839391559|17.453839391559|17.345933377842|17.34437014008|17.164855071179|17.059843339407|17.059843339407|17.059843339407|17.059843339407|16.94871477494|16.718015717238|-17.518522992993|-17.518522992993|-17.518522992993|-17.518522992993|-17.518522992993|-17.518522992993|-17.736692922275|-18.037436927867|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.884045147305|16.628382708635|16.402093068323|16.078435623604|-17.072295202763|-17.072295202763|-17.072295202763|-17.072295202763|-17.072295202763|-17.072295202763|-17.072295202763|-17.072295202763|-17.072295202763|-17.072295202763|-17.072295202763|-17.072295202763|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.395188701704|-17.732987338255|-18.256097084891|-18.789553013787|18.551924544617|18.551924544617|18.551924544617|18.528804706252|18.494228388111|18.382680914446|18.382680914446|18.382680914446|18.382680914446|18.229667124979|-19.35244525841|-19.35244525841|-19.35244525841|-19.35244525841|-19.35244525841|-19.35244525841|-19.35244525841|-19.35244525841|-19.35244525841|-19.661604922912|-20.016783654581|-20.050848503514|-20.050848503514|-20.050848503514|-20.118719758373|-20.359133391228|-20.456259785588|-20.523468101093|-20.523468101093|-20.598854051772|-20.71705954466|19.64332876165|19.64332876165|19.64332876165|19.64332876165|19.64332876165|19.64332876165|19.64332876165|19.473516848816|19.473516848816|19.473516848816|19.473516848816|19.473516848816|19.473516848816|19.473516848816|19.473516848816|19.473516848816|19.387240307347|19.192490251876|18.964988770327|18.915963602633|18.915963602633|18.915963602633|18.915963602633|18.539960596926|18.419332907974|18.419332907974|18.235925911068|18.212545619506|18.212545619506||18.212545619506|18.212545619506|18.040605688645|-18.938546916534|-18.938546916534|-18.938546916534|-18.938546916534|-18.938546916534|-18.951847619836|-18.951847619836|-19.129831599995|-19.158428521805|-19.158428521805|-19.158428521805|-19.158428521805|-19.158428521805|-19.158428521805|-19.158428521805|-19.479921177419|-19.536578102677|-19.584603687089|||-19.584603687089|-19.628213430091|-19.628213430091|-19.803570880541|-19.928967517889|-20.234775512646|-20.234775512646|-20.438083084899|-20.452870484279|-20.492078485408|-20.846198177247|-21.238553682863|-21.521301207699|-21.521301207699|-21.521301207699|-21.521301207699|-22.586669092019|-22.586669092019|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|20.785121132974|-22.030075381663|-22.030075381663|-22.030075381663|-22.030075381663|-22.030075381663|-22.030075381663|-22.030075381663|-22.030075381663|-22.398972324162|-22.422190140386|-22.530211712143|-22.666901245406|-22.780000969572|-22.780000969572|-23.006668829039|-23.352669915856|-23.352669915856|-23.352669915856|-23.352669915856|-23.352669915856|-23.352669915856|-23.85185497039|22.550339322503||22.550339322503|22.550339322503|22.550339322503|||22.550339322503|22.550339322503|22.550339322503|22.550339322503|22.550339322503|22.550339322503
05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE||13.368983712856|13.111985896183|13.111985896183|12.887484786855|12.674903921828|12.674903921828|12.674903921828|12.674903921828|12.524615239816|12.508907829927|12.508907829927|12.024331118353|12.024331118353|-11.536179642451|-11.536179642451|-11.536179642451|-11.536179642451|-11.536179642451|-11.536179642451|-11.656424940089|-11.656424940089|-11.874361449325|-12.088815673055|-12.088815673055|-12.088815673055|-12.088815673055|-12.088815673055|-12.088815673055|-12.088815673055|-12.320628519259|-12.394031546074|-12.571146300057|-13.202385057586|-13.792649496018|-14.001277275019|-14.559197605906|12.754739218995|12.754739218995|12.754739218995|12.754739218995|12.754739218995|12.754739218995|12.754739218995|12.754739218995|12.754739218995|12.754739218995|12.728321797367|12.443412894139|12.061014407354|-13.273618617809|-13.273618617809|-13.273618617809|-13.273618617809|-13.273618617809|-13.273618617809|-13.279298587151|-13.380368986624|-13.380368986624|-13.412631872515|12.178988402279|12.178988402279|12.178988402279|12.178988402279|12.178988402279|12.178988402279|12.142258561491|12.142258561491|12.142258561491|12.142258561491|12.142258561491|12.013342659605|11.961213686877|11.70273320814|11.70273320814|11.644425579133|11.437973177237|11.411914467593|11.338237947645|11.252053083243|11.252053083243|11.112837011353|10.448891066222|10.448891066222|-11.909753625279|-11.909753625279|-11.948732059633|-11.948732059633|-11.948732059633|-11.948732059633|-11.963591276976|-11.968434584772|-11.993816495643|-12.24461871693|-12.24461871693|-12.265409433283|-12.278788314305|-12.347617347667|-12.347617347667|-12.347617347667|-12.347617347667|-12.347617347667|-12.347617347667|-12.347617347667|-12.347617347667|-12.347617347667|-12.347617347667|-12.347617347667|-12.347617347667|-12.347617347667|-12.672953703312|-12.672953703312|-12.823282350333|-13.181717618798|-13.181717618798|-13.181717618798|-13.181717618798|-13.181717618798|-13.181717618798|-13.181717618798|-13.181717618798|-13.259964501962|-13.366867766141|-13.366867766141|-13.366867766141|-13.366867766141|-13.366867766141|-13.366867766141|-13.366867766141|-13.366867766141|-13.366867766141|-13.366867766141|-13.44582428726|-13.44582428726|-13.747860270435|-13.855955580532|-13.99883919696|-14.506488015696|-14.637705377133|-14.637705377133|-14.637705377133|-14.637705377133|-14.637705377133|-14.637705377133|-14.637705377133|-14.637705377133|-14.637705377133|-14.637705377133|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201||13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.258086941201|13.211002623542|13.211002623542|13.207709523036|13.207709523036|13.207709523036|13.112455178184|-14.882804009369|-14.882804009369|||-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-14.882804009369|-15.079782164816|-15.427535865841|-15.464928995832|-15.973477084619|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.6336727759|13.346095693667|13.346095693667|13.346095693667|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-15.002079906918|-15.002079906918|-15.002079906918|-15.002079906918|-15.002079906918|-15.002079906918|-15.002079906918|-15.002079906918|-15.057644410108|-15.146160067424||-15.321511574702|-15.423024842709|-15.423024842709|||-15.423024842709|14.056410459769|14.056410459769|14.056410459769|14.056410459769|14.056410459769
05429|539|/equities/kbc|STOXX600/EAFAVALUE||66.912293352527|66.912293352527|66.912293352527|66.912293352527|66.912293352527|66.912293352527|66.912293352527|66.912293352527|66.912293352527|66.912293352527|65.943676551483|65.943676551483|65.943676551483|65.943676551483|65.943676551483|65.943676551483|65.943676551483|-69.709080156281|-69.709080156281|-69.709080156281|-69.709080156281|-69.709080156281|-70.472350227401|-70.472350227401|-70.472350227401|-70.472350227401|-70.472350227401|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.552492627474|67.466357179868|67.466357179868|67.466357179868|67.466357179868|67.466357179868|67.466357179868|67.466357179868|67.129283636132|65.906983394666|-70.573134663089|-70.573134663089|-70.573134663089|-70.573134663089|-70.870150727679|-71.034258535675|-71.034258535675|66.98312413701|66.98312413701|66.98312413701|66.98312413701|66.823471042939|66.442741788569|66.018201961859|66.018201961859|65.661339378736|65.52704217741|65.329558318309|65.329558318309|65.329558318309|65.329558318309|64.997285358831|64.270316115932|-68.500454551846|-68.500454551846|-68.500454551846|-68.500454551846|-68.500454551846|-68.500454551846|-68.500454551846|-68.500454551846|-71.159392708838|68.773468948809|68.773468948809|68.708300459614|68.31033289458|67.62815139057|67.442654494908|67.442654494908|66.422946590479|65.656386059365|65.656386059365|65.656386059365|65.656386059365|65.356528704354|65.356528704354|65.223923410518|64.832135427377|-68.159794031677|-68.159794031677|-68.159794031677|-68.159794031677|-68.159794031677|-68.159794031677|-68.159794031677|-68.159794031677|-68.159794031677|-68.159794031677|-68.159794031677|-68.159794031677|-68.159794031677|-68.159794031677|-68.159794031677|-68.159794031677|-68.159794031677|-68.159794031677|-68.159794031677|-68.994134545241|-68.994134545241|-68.994134545241|-69.499039994251|-69.956341968362|-69.956341968362|-70.537047953942|-71.036116464446|-71.036116464446|-71.036116464446|-71.106440671076|-71.106440671076|-71.126040493769|-71.784489776605|-72.224990370002|-72.535249483035|-72.535249483035|68.055121619704|68.055121619704|68.055121619704|68.055121619704|68.055121619704|68.055121619704|68.055121619704|68.055121619704|68.019493221698|68.019493221698|68.019493221698|68.019493221698|68.019493221698|68.019493221698||68.019493221698|68.019493221698|68.019493221698|68.019493221698|68.019493221698|67.644996774923|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|67.095270843185|66.811443375557|||66.811443375557|66.768271180225|66.17030283724|66.059273275074|66.059273275074|66.059273275074|66.059273275074|66.059273275074|66.059273275074|66.059273275074|65.590580238159|65.590580238159|65.04397865275|64.742105508408|64.742105508408|64.742105508408|64.742105508408|63.819009172211|62.913341269769|62.322605276414|62.165114668021|62.164572056807|61.317300700123|60.931445756416|60.431605938255|60.105119947127|59.58067386937|59.58067386937|59.58067386937|59.58067386937|59.035772492265|59.035772492265|58.517524694707|57.513916836079|-60.747125036519|-60.747125036519|-60.747125036519|57.862056721303|57.862056721303|57.862056721303|57.862056721303|57.862056721303|57.773395738175|57.311599318837|57.311599318837|57.161777461739|57.073088501528|-60.439032794546|-60.439032794546|-60.439032794546|-60.439032794546|-60.439032794546|57.90302922721|57.90302922721|57.90302922721|57.90302922721|57.90302922721|57.90302922721|57.90302922721|57.90302922721|57.660280198169|57.660280198169|56.869201415459||55.900618050913|55.900618050913|55.351799300886|||55.006233434341|55.006233434341|55.006233434341|55.006233434341|55.006233434341|55.006233434341
05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH||-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-91.907791099863|-92.671348619261|-92.671348619261|-93.400626848108|-93.400626848108|-93.400626848108|-93.400626848108|-93.400626848108|-93.400626848108|-94.306252901163|-95.359724513256|-96.555052865894|91.129039777607|91.129039777607|91.129039777607|91.129039777607|91.129039777607|91.129039777607|91.129039777607|90.315144453832|90.315144453832|90.315144453832|90.315144453832|90.315144453832|90.315144453832|89.922382472167|89.327652531873|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.099282148501|-94.851979232519|90.498188604073|90.498188604073|90.498188604073|90.498188604073|90.498188604073|90.498188604073|90.498188604073|89.167428137148|88.315346007098|88.315346007098|87.475386571607|87.197650644207|86.416835914082|86.396478584548|85.873870773603|85.526523081781|85.242689107837|85.242689107837|85.242689107837|85.056927987725|85.056927987725|85.056927987725|85.056927987725|84.434171984704|84.434171984704|83.807413231567|82.741572630886|82.387289670139|82.387289670139|82.387289670139|82.387289670139|82.387289670139|82.387289670139|81.402541958656|80.905606838693|80.445116675153|76.711245073494|76.510932250668|76.510932250668|76.510932250668|76.510932250668|76.510932250668|76.053810221011|75.938962472877|75.938962472877|75.310423084207|75.310423084207|75.310423084207|75.310423084207|74.761578237687|74.241764612741|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.347990408555|-77.572770002832|-77.657738248201|-77.657738248201|-78.216931810745|-78.593814309845|-79.262568403625|-79.572298395792|-79.813665562382|-80.532375372948|-80.532375372948|-80.532375372948|-80.532375372948|-80.532375372948|-80.532375372948|-80.560970347791|-80.814972393677|-80.941635230035|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341|77.663851473341||77.663851473341|77.663851473341||-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.276819341546|-82.627022762173|-83.146689753923|-83.482709516221|-83.482709516221|||-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-83.482709516221|-84.425919631876|79.009720063289|79.009720063289|79.009720063289|79.009720063289|79.009720063289|79.009720063289|79.009720063289|79.009720063289|79.009720063289|79.009720063289|79.009720063289|78.493018918656|77.89224476883|77.319161362881|76.464623923031|76.244031158782|75.944475403205|75.579415893969|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934||74.571734623934|74.571734623934|73.548595857648|||72.302883625062|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602
05431|575|/equities/kesko|STOXX600/EAFAGROWTH||18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.779921209043|18.705520329827|18.705520329827|18.705520329827|18.705520329827|18.705520329827|18.517800103684|18.421165531498|18.358240623851|-18.703253831856|-18.703253831856|-18.703253831856|-18.725282446535|-18.777259261511|-18.923065087422|-19.000237760574|-19.000237760574|-19.000237760574|-19.000237760574|-19.000237760574|-19.000237760574|18.438363347844|18.438363347844|18.438363347844|18.438363347844|18.438363347844|18.438363347844|18.438363347844|18.438363347844|18.438363347844|18.31707062809|18.164244599788|17.979993020659|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.880053088048|17.699780407855|17.634780830513|17.634780830513|17.634780830513|17.634780830513|17.526145346043|17.342939464116|17.225487700065|17.131362972055|17.131362972055|17.131362972055|16.999292225081|16.839768668499|16.611409368876|16.265454494029|16.216617172592|16.175204828484|16.175204828484|15.815227909334|-17.136817613934|-17.136817613934|16.333640791318|16.333640791318|16.333640791318|16.333640791318|16.333640791318|16.333640791318|16.333640791318|16.333640791318|16.333640791318|16.333640791318|16.333640791318|16.333640791318|16.333640791318|16.333640791318|16.333640791318|16.333640791318|16.333640791318|-17.03865094691|-17.03865094691|-17.03865094691|-17.03865094691|-17.03865094691|-17.03865094691|-17.03865094691|-17.03865094691|-17.03865094691|-17.03865094691|-17.03865094691|-17.03865094691|-17.03865094691||-17.03865094691|-17.03865094691|-17.03865094691|-17.03865094691|-17.03865094691|-17.03865094691|-17.03865094691|-17.03865094691|-17.03865094691|-17.03865094691|-17.055167892569|-17.212409261193|16.368114359288|16.368114359288|16.368114359288|16.368114359288|16.368114359288|16.368114359288|16.361792863639|16.344168501605|16.344168501605|16.344168501605|16.344168501605|16.344168501605|16.24185427638|-17.033224113118|-17.033224113118|-17.033224113118|-17.033224113118|-17.033224113118||-17.033224113118|-17.033224113118|-17.033224113118|-17.033224113118|-17.033224113118||-17.176296747651|-17.176296747651|-17.176296747651|-17.176296747651|-17.419471823524|-17.419471823524|-17.419471823524|-17.419471823524|-17.546079727621|-17.759604602943|-17.759604602943|-17.816783434694|-17.865277741627|-17.865277741627|-17.865277741627|-17.865277741627|-17.865277741627|-17.865277741627|-17.865277741627|-17.865277741627|-17.954570579989|||-17.954570579989|-17.954570579989|-17.954570579989|-17.954570579989|-17.954570579989|-17.954570579989|-17.954570579989|-17.954570579989|-17.954570579989|-17.954570579989|-17.954570579989|-17.954570579989|-17.954570579989|-17.957300292632|-17.958951398646|-17.958951398646|-17.96994624857|-18.130496192022|-18.27666169971|-18.27666169971|-18.27666169971|-18.27666169971|-18.27666169971|-18.27666169971|-18.27666169971|-18.27666169971|-18.27666169971|-18.27666169971|-18.27666169971|-18.27666169971|-18.27666169971|-18.27666169971|-18.404068012699|17.336250479964|17.336250479964|17.336250479964|17.336250479964|17.336250479964|17.336250479964|17.336250479964|17.336250479964|17.336250479964|17.336250479964|-17.877676098625|-17.877676098625|-17.877676098625|-17.877676098625|-17.877676098625|-17.877676098625|-17.923528663627|-17.956698515141|-18.194664957484|-18.663517212824|17.635071242073|17.635071242073|17.635071242073|17.635071242073|17.635071242073|17.318412847231|17.317516799595|17.317516799595|17.317516799595|17.317516799595||-18.038935714371|-18.038935714371|-18.038935714371|||-18.038935714371|-18.038935714371|-18.038935714371|-18.038935714371|-18.038935714371|-18.038935714371
05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM||-138.53904887217|-139.48782699392|-141.50314424089|-142.21460827248|-143.80384219597|-143.80384219597|-143.80443610024|-143.80443610024|-144.09658685074|-144.55732414839|-146.69981122147|-146.83034478438|-149.31426452279|-153.71307694779||-162.38770144219|-162.38770144219|-162.38770144219|-163.82236334646|-163.82236334646||-163.82236334646|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|150.49024978996|149.78916355108|146.68724196603|146.68724196603|136.42193840002|135.73826777113|134.52307411446|130.07564180443|129.89792821748|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.97135592517|128.94317850599|127.3650481313|127.3650481313|127.3650481313|126.16394118131|124.27659605676|121.98113904663||-135.17884147789|-135.17884147789|-135.17884147789|-135.17884147789|-135.17884147789|-137.05704634086|-137.98277516296|-137.98277516296|-143.40911138204|-143.40911138204|-143.40911138204|-143.40911138204|-143.40911138204|-143.40911138204|-143.40911138204|-145.17678279509|-145.37420378383|-149.68800216975|-151.05612199905|-157.43179933895|143.00367883969|143.00367883969|143.00367883969|143.00367883969|142.85130812645|142.72259755783|142.72259755783|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-153.44801410589|-155.28668471347|-157.28654072623|-157.28654072623|-157.28654072623|-157.52114500315|-159.6235030946|-161.07888368068|-161.58210365969|-166.23350059062|-166.23350059062|-166.23350059062||-170.33167427414|154.10218621992|154.10218621992|154.10218621992|154.10218621992|154.10218621992|154.10218621992|154.10218621992|144.30243388043|141.99159167459|141.37399041046|140.40166448873|137.83167547407|137.83167547407|133.79074577956|133.31194501088|131.51047605461|131.51047605461||131.51047605461||131.51047605461|131.51047605461|131.51047605461|131.51047605461|131.51047605461|131.51047605461|131.51047605461|131.51047605461|131.51047605461|131.51047605461|131.51047605461|131.51047605461|131.19774896774|127.58919621879|127.58919621879|122.2018901129|118.88821403399|115.9952362049|114.4058172425|109.42035232213|-118.84807271587|||-118.84807271587|-118.84807271587|-119.495083169|-121.5056461006|110.85158392925|110.85158392925|110.85158392925|110.85158392925|110.85158392925|110.85158392925|109.22676051479|106.81306757774|-113.6940838645|-113.6940838645|-113.6940838645|-113.6940838645|-113.6940838645|-113.6940838645|-115.17672052671|-115.17672052671|-115.17672052671|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.99981386497|-115.99981386497|-116.77757180879|-118.6195232995|-119.5105790703|-120.65342093491|-121.5732467548|-122.3980530518|-123.89697745623|-123.89697745623|-124.54941795471|-126.24935413072|-127.3187297789|117.26923280274||117.26923280274|117.26923280274|116.96303543024|||116.24195792652|116.24195792652|116.24195792652|115.77995265829|114.43328013804|113.90364578461
05433|32414|/equities/kingspan-group|STOXX600||-77.526273005532|-77.526273005532|-77.526273005532|-78.265076408703|-78.265076408703|-78.265076408703|-78.265076408703|-78.265076408703|-78.754252497707|-79.218614225425|-80.69568043819|-81.456314310662|-81.830623027607|-82.615272569915|-82.615272569915|-82.615272569915|-82.615272569915|-82.615272569915|-82.615272569915|-84.280857139451|-84.451859332651|-84.451859332651|-84.451859332651|-84.451859332651|-84.451859332651|-84.742096425791|-85.039244865598|-86.014169262603|-86.014169262603|-86.014169262603|-86.014169262603|-86.014169262603|-86.014169262603|-86.014169262603|-86.014169262603|-86.518519029303|-87.35530070164|-88.504619615512|-88.504619615512|-88.504619615512|82.338923886368|82.338923886368|82.338923886368|82.338923886368|82.338923886368|82.338923886368|82.338923886368|80.073388261872|79.445426485359|78.797442356524|78.797442356524|78.227713814242|-82.756527504409|-82.756527504409|-82.756527504409|-82.756527504409|-82.756527504409|-82.756527504409|-82.756527504409|-82.756527504409|-82.756527504409|-82.756527504409|-83.039282981054|-83.039282981054|-83.039282981054|-83.039282981054|-83.039282981054|-83.039282981054|-83.541157296187|-83.541157296187|-83.541157296187|-84.370729820471|-85.725810148694|-85.945043721451|-85.945043721451|-85.945043721451|-86.215734894238|-86.215734894238|-86.215734894238|-86.708647886861|-86.708647886861|-86.708647886861|-86.926319832158|-86.926319832158|-86.926319832158|81.828442104935|81.828442104935|81.828442104935|81.828442104935|81.828442104935|81.828442104935|81.828442104935|81.828442104935|81.828442104935|81.828442104935|81.828442104935|81.828442104935|81.828442104935|81.828442104935|81.484382744497|81.225635232601|79.962865288692|-85.026196705973|-85.026196705973|-85.026196705973|-85.026196705973|-85.026196705973|-85.026196705973|-85.026196705973|-85.026196705973|-85.170497933666|-85.413571543769|-85.413571543769|-85.413571543769|-85.413571543769|-86.670634370464|-87.572388479025|-87.572388479025|-87.573488046627|-87.944151774492|-88.794890606233|-90.505652570687|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.586508160487|85.204454613676|84.391060088465|84.081256902636|84.081256902636|84.081256902636|84.081256902636|84.081256902636|82.419439980809|82.419439980809|82.419439980809|82.419439980809|82.419439980809|82.16743415972|80.92770368943|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.598633837949|79.497670291724|79.497670291724|||79.497670291724|79.222132708035|78.465751959902|78.465751959902|78.465751959902|78.095277920942|78.065681963001|78.065681963001|78.065681963001|78.065681963001|78.065681963001|78.065681963001|78.065681963001|78.065681963001|78.065681963001|77.903947025037|77.903947025037|77.903947025037|77.903947025037|77.903947025037|77.903947025037|77.903947025037|77.903947025037|77.903947025037|77.903947025037|77.903947025037|77.903947025037|77.444937765042|76.09368518405|76.09368518405|76.09368518405|74.24908878388|74.24908878388|74.24908878388|73.456110423288|73.456110423288|73.456110423288|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.866586758696|-76.866586758696|-77.196482422179|-77.503958610627|-77.503958610627|-78.154121085376|-78.646397524237|-78.646397524237|-78.646397524237|-78.646397524237|-79.425998402039|-79.674444093086|-80.113827058317|-80.482032268844|-80.568925929954|75.023826004245||75.023826004245|75.023826004245|75.023826004245|||75.023826004245|75.023826004245|75.023826004245|75.023826004245|75.023826004245|75.023826004245
05434|18993|/equities/kinnevik-investment-b|STOXX600|||||||||||||||-78.676349651722|||-78.676349651722||||-78.676349651722||-78.676349651722||||||-78.676349651722|-79.900383856459|-81.320708489599|-81.349116034179|-82.16679413547||||||||||||||75.976338357507|-81.883719422382|||-81.883719422382|||-81.883719422382|||-81.883719422382||-83.356352675802|-84.497057240149||||||||||||||||||-89.96117432133||-91.431304428485|||||||||||-97.148394131558|||||||||||-100.1871017084||-101.81900105052||||||||||||||-102.37111795801|||-107.81790477323||-110.13600849098||-113.33445150527|||||-126.72880817616|-126.72880817616||-126.72880817616|||||||122.73465520845||||121.73295023161||||||-123.40710053874|-123.40710053874||||-123.40710053874||||||||||119.30878294361|||||||115.93197460586||||||||||109.71664153662||106.95789181262|||106.95789181262||||||||102.30683282152||102.30683282152||102.30683282152|101.65036851317||100.21279927586||100.21279927586|100.21279927586|100.21279927586|-105.74628422967|-105.74628422967|-105.74628422967|-105.74628422967||-105.74628422967|-105.74628422967||-106.16253845682|-109.96392687151|-112.67380966951||109.27616061927|109.27616061927|106.47351349461||||||-107.41158614203|||||-107.41158614203||||||-109.3312087064|||107.53197640574|107.53197640574|107.53197640574||||||107.53197640574||106.8799681045
05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP||9.0128536141662|8.9709487399292|8.8452209853278|8.8088567414931|8.7928964472536|8.7457984472016|8.7457984472016|8.7457984472016|8.7457984472016|8.7457984472016|8.7457984472016|8.7457984472016|8.7457984472016|8.7457984472016|8.6975536373699|-9.6064836931703|-9.6064836931703|-9.6064836931703|-9.6170476690336|-9.6170476690336|-9.6792195390114|-9.7116329482804|-9.8094131160219|-9.8094131160219|-9.8094131160219|-9.8094131160219|-9.8094131160219|-9.8094131160219|-9.8094131160219|-10.017681511292|-10.170200939586|-10.196387376546|-10.196387376546|-10.196387376546|-10.255708312722|-10.319675657189|-10.342139320281|-10.465710565676|-10.492456353626|-10.675293940203|9.8431937879272|9.8431937879272|9.8431937879272|9.8431937879272|9.8431937879272|9.8431937879272|9.8114177802882|9.8114177802882|9.8114177802882|9.8044418070489|9.8044418070489|9.8044418070489|9.7246249023198|9.7246249023198|9.7246249023198|9.5951384772989|9.4518207168284|9.3570230907536|9.3536368416787|9.1284854728911|9.0497064412671|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.9923517987509|8.8881683664609|-9.7496635522362|-9.7496635522362|-9.7496635522362|-9.7496635522362|-9.7496635522362|-9.7496635522362|-9.7496635522362|-9.7496635522362|-9.7496635522362|-9.7496635522362|-9.7496635522362|-9.7496635522362|-9.7496635522362|-9.8460153038763|-10.051128062436|-10.190621357432|-10.190621357432|-10.390135002656|-10.39876079617|-10.493068006945|-10.998776584267|9.8451012229327|9.6012237972025|9.4427485406404|-9.9467347312717|-9.9467347312717|-9.9467347312717|-9.9467347312717|-9.9467347312717|-9.9467347312717|-9.9467347312717|-9.9467347312717|-9.9467347312717|-9.9467347312717|-9.9467347312717|-9.9467347312717||-9.9467347312717|-9.9508164380158|-9.9542406371528|-10.072489399744|-10.098321697262|-10.207856890391|-10.252896676274|-10.25960777624|-10.33984182525|-10.507324252397|-10.596661285261|-10.596661285261|-10.596661285261|-10.596661285261|-10.596661285261|-10.596661285261|-10.633235140752|9.913339254737|9.913339254737|9.913339254737|9.913339254737|9.913339254737|9.913339254737|9.913339254737|9.913339254737|9.913339254737|9.913339254737|9.913339254737|9.913339254737|9.913339254737||9.913339254737|9.913339254737|9.8286906258561|9.8286906258561|9.7545562281404||9.7545562281404|9.7483953385656|-10.573972483015|-10.573972483015|-10.573972483015|-10.573972483015|-10.573972483015|-10.573972483015|-10.573972483015|-10.573972483015|-10.693024868806|-10.818857775598|-10.818857775598|-10.847897912031|-11.032108360933|-11.21925679898|10.289152517812|10.289152517812|10.289152517812|10.289152517812|10.289152517812|||10.289152517812|10.289152517812|10.289152517812|10.289152517812|10.289152517812|10.265566035645|10.265566035645|10.265566035645|10.265566035645|10.265566035645|10.265566035645|10.265566035645|10.265566035645|10.127296152531|-10.994708566711|-10.994708566711|-10.994708566711|-10.994708566711|-11.03215175211|-11.03215175211|-11.03215175211|-11.072183367804|-11.072183367804|-11.072183367804|-11.110759149211|-11.175843223617|-11.235857928116|-11.235857928116|-11.235857928116|-11.235857928116|-11.235857928116|-11.235857928116|-11.309858142502|-11.309858142502|-11.309858142502|-11.309858142502|-11.309858142502|-11.309858142502|-11.496508875564|-11.610504887078|-11.610504887078|-11.688058757616|-11.688058757616|-11.688058757616|-11.724775918827|-11.724775918827|-11.724775918827|-11.724775918827|-11.748731870234|-11.748731870234|-11.748731870234|-11.748731870234|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255||11.156957997255|11.156957997255|11.156957997255|||10.97995322432|10.822170238648|10.767411475882|10.638790878438|10.475350633928|10.475350633928
05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE||-50.491436773546|-50.491436773546|-50.491436773546|-50.517705712061|-50.840784480551|-50.85658469904|-50.85658469904|-51.232080527153|-51.232080527153|-51.397866642041|-51.731518016439|-52.137796015851|-52.217551544101|-52.406724005707|-52.956359048429|-53.157372179758|-53.157372179758|-53.157372179758|-53.192657869792|-53.192657869792|-53.192657869792|-53.192657869792|-53.754584030038|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.81802656074|50.268919435029|49.898799117941|48.136588697422|48.136588697422|48.136588697422|48.136588697422|48.136588697422|48.136588697422|48.136588697422|48.136588697422|48.136588697422|47.545653269013|47.503830911202|47.503830911202|47.503830911202|47.503830911202|47.503830911202|47.503830911202|47.503830911202|46.821477255868|46.737751150184|46.089168707588|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.150190580638|-48.23854429275|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105|-48.370895299105||-48.370895299105|-48.370895299105|-48.971927857152|-48.971927857152|-48.971927857152|-48.971927857152|-48.971927857152|-48.971927857152|-49.138676566538|-49.138676566538|-49.501307296153|-49.549027109591|-49.549027109591|-49.549027109591|-49.549027109591|-49.901140266488|-50.549044562523|47.778743946322|47.778743946322|47.778743946322|47.778743946322|47.778743946322|47.778743946322|47.778743946322|47.778743946322|47.778743946322|46.895826776567|46.51318639599|46.51318639599|46.51318639599||45.456872662821|44.834302806102|44.328670182982|43.33185499593|43.2211310464||43.2211310464|43.2211310464|42.469515100735|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|||-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.061609952631|-45.437497514023|-45.437497514023|-45.437497514023|-45.831107450342|-46.448452764988|-46.667723132769|44.133898603248|44.133898603248|44.133898603248|44.133898603248|44.133898603248|44.133898603248|44.123775257697|44.123775257697|44.123775257697|44.123775257697|44.123775257697|44.123775257697|44.123775257697|44.123775257697|44.123775257697|44.123775257697|43.826870669012|43.826870669012|43.826870669012|43.826870669012|43.419301921664|43.250784445936|43.250784445936|43.250784445936|42.556984107951|-44.961572272651|-44.961572272651|-44.961572272651|-44.961572272651|-44.961572272651|-44.961572272651|-45.926747223925|43.59148002413|43.59148002413|43.59148002413|43.59148002413|43.59148002413|43.59148002413|43.440532851518|43.401110815142|43.401110815142|43.401110815142|43.401110815142||43.401110815142|42.527344570264|42.50149563695|||41.916661674722|41.586291029436|41.129767420538|40.588631526902|40.205415006406|40.205415006406
05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE||-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6851634284231|-3.6935704704096|-3.7040684380122|-3.7040684380122|-3.7371871380881|-3.7539657124859|-3.7539657124859|-3.7601840241067|-3.7707523103055|-3.7707523103055|-3.7707523103055|-3.7707523103055|-3.7707523103055|-3.8521693145232|3.6839741595239|3.6839741595239|3.6839741595239|3.6839741595239|3.6839741595239|3.6839741595239|3.6839741595239|3.6831840021192|3.6831840021192|3.643871159772|-3.7502500285681|-3.7502500285681|-3.7502500285681|-3.7502500285681|-3.7502500285681|-3.7502500285681|-3.7502500285681|-3.7502500285681|-3.7611945326655|-3.7626335995178|-3.7626335995178|-3.7626335995178|-3.7626335995178|-3.7626335995178|-3.7626335995178|-3.7626335995178|-3.7626335995178|-3.7626335995178|-3.7838151340993|3.6591619675873|3.6591619675873|3.6591619675873|3.6591619675873|3.6591619675873|3.6591619675873|3.6591619675873|3.6591619675873|3.6425687279435|3.6080516355602|3.6080516355602|3.6080516355602|3.6080516355602|3.6006685249638|3.5935205080588|3.5624117297684|-3.6768057401707|-3.6768057401707|-3.6768057401707|-3.6768057401707|-3.6828588742448|-3.6828588742448|-3.6891118573701|-3.6891118573701|-3.6891118573701|-3.6891118573701|-3.6891118573701|-3.6891118573701|-3.6891118573701|-3.6891118573701|-3.6891118573701|-3.6891118573701|-3.7150686634421|-3.7696875215504|-3.7792082363735|-3.7949114044962|-3.7949114044962|-3.8100573600145|-3.8100573600145|-3.8382304046785|-3.8593649584326|3.6408643901546|3.6408643901546|3.6310715211982|3.606635121676|3.5760945392678|3.5513272366071|3.5449662453336|3.5449662453336|3.5449662453336|3.5449662453336|3.5039068732441|3.5028282555185|3.5028282555185|3.5028282555185|3.5028282555185|3.5028282555185|3.5028282555185|3.4782277719581|3.4782277719581|3.4782277719581|3.4782277719581|3.4782277719581|3.4782277719581|3.4712530525088|3.4385034278101|3.3997816989892|3.3949296828984|3.3949296828984|3.3949296828984|3.3949296828984|3.3949296828984|3.3949296828984|3.3949296828984|3.3949296828984|3.3949296828984|3.3773428313159|3.3773428313159|3.3773428313159|3.3773428313159|3.3773428313159|3.3773428313159|3.3773428313159|3.3773428313159|3.3773428313159|3.3773428313159|3.3773428313159|3.3773428313159|3.3771030761824|3.3534478719616|3.3471643588702|3.3318492727986|3.3095547708661|3.3028940660855|3.301376305056|3.301376305056|3.301376305056|3.301376305056|3.301376305056|3.301376305056||3.301376305056|3.301376305056|3.2917514222997|3.2830016897937|-3.4282200666019|-3.4282200666019|-3.4282200666019|-3.4282200666019|3.3535035947755|3.3535035947755|3.3535035947755|3.3535035947755|3.3535035947755|3.3535035947755|3.3535035947755|3.3506541741545|3.3506541741545|3.3506541741545|3.3506541741545|3.3506541741545|3.3506541741545|||3.3506541741545|-3.4474112897844|-3.4474112897844|-3.4474112897844|-3.4474112897844|-3.4474112897844|-3.4474112897844|-3.4474112897844|-3.4864015479585|3.3381325546262|3.3381325546262|3.3381325546262|3.3381325546262|3.3381325546262|3.3038611842965|3.3038611842965|3.2949012069542|3.2936124965702|3.278402797067|3.2698920740946|3.261768898949|3.2604098690714|3.2430738006067|3.2430738006067|3.242804305866|3.2302825904717|3.2247028325255|3.2018920817039|3.1898801236308|3.163039661586|3.163039661586|3.163039661586|3.163039661586|3.163039661586|3.163039661586|3.163039661586|3.163039661586|3.163039661586|3.163039661586|3.160710786382|3.1205675983867|3.1178425577661|3.1178425577661|3.1178425577661|3.1178425577661|3.1178425577661|3.1178425577661|3.1178425577661|3.1178425577661|3.1178425577661|3.1031027135342|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735||-3.1693488964735|-3.1701655927961|-3.1767449735095|||-3.1767449735095|-3.1767449735095|-3.1767449735095|-3.1767449735095|-3.1828832624676|-3.1867592067986
05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP||23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.761431193509|23.294368081798|22.254853360642|21.793170629595|21.293523985649|20.680535379|20.680535379|20.680535379|20.680535379|20.680535379|20.680535379|20.487298823606|20.487298823606|20.487298823606|20.411443234827|20.377029950415|20.377029950415|20.173366395406|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.842726325675|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-21.891306677026|-22.090896490064|-22.248218089173|-22.460579378897|-22.460579378897|-22.621198741919|-23.180776375672|-23.638430136038|21.598424700871|21.3754714109|21.049411996371|20.736845198537|20.736845198537|20.736845198537|20.736845198537|20.736845198537|20.736845198537|20.736845198537|20.736845198537||-22.574124292754|-22.574124292754|-22.574124292754|-22.574124292754|-22.574124292754|-22.574124292754|-22.574124292754|-22.574124292754|-23.273471889918|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.418484948993|-23.522327380563|-23.522327380563|-23.693941291814|-23.693941291814|-23.693941291814|-23.693941291814|-23.693941291814|-23.693941291814|-23.976602113517|-24.734003213017|22.576080121991|22.576080121991|22.576080121991|22.131704911827|22.131704911827|22.131704911827|22.131704911827|22.131704911827|21.912891255866|21.912891255866|21.912891255866|21.912891255866|21.912891255866|21.638450559126|21.638450559126|21.638450559126|21.563458140674|21.563458140674|-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023||-23.584361423023|-23.584361423023|-23.584361423023|-23.584361423023|-23.879574707746|-23.879574707746|-23.879574707746|-23.879574707746|-23.879574707746|-23.879574707746|-23.879574707746|-23.879574707746|-23.879574707746|-23.879574707746|-23.940083746114|-24.818481512247|21.782365452607|21.43390860008|21.43390860008|21.337772583402|21.337772583402|||21.337772583402|21.337772583402|21.231969011533|20.901076675243|20.34521822967|20.34521822967|20.198575603055|19.832861064857|19.752067167434|19.310066449088|19.310066449088|19.310066449088|19.310066449088|19.310066449088|19.310066449088|19.310066449088|19.144517513825|19.141687071669|18.906319260982|18.689521180686|18.376924286568|18.376924286568|18.376924286568|18.287416840354|18.03592203302|18.03592203302|18.03592203302|18.03592203302|17.653802428454|17.307533399815|17.307533399815|16.560870427285|16.16013449474|16.039315740751|-17.014487009172|-17.014487009172|-17.014487009172|-17.014487009172|-17.014487009172|-17.014487009172|-17.129708110099|-17.198286810192|-17.275138266627|-17.275138266627|-17.313209621712|-17.371956298141|-17.371956298141|-17.44550656984|16.177553134878|16.177553134878|16.177553134878|16.177553134878|16.177553134878|16.177553134878|16.177553134878|15.777004089311|15.478337330239|15.463429603992|15.143987667927|15.143987667927|14.871930294973|14.430755912974|14.378062367124||14.153680350695|14.108533464443|13.868092892977|||13.787603138125|13.621502927316|13.618077581002|13.618077581002|13.618077581002|13.545919119068
05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH||87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|87.093289813686|86.126987732438|85.33776377416|84.836408177751|84.070454429408|83.824507517603|83.824507517603|82.590997242372|82.590997242372|82.436664077354|80.951848211898|75.418669897503|75.418669897503|75.418669897503|75.418669897503|75.418669897503|75.418669897503|75.418669897503|75.418669897503|75.418669897503|75.418669897503|75.418669897503|75.418669897503|75.418669897503|74.688057414716|74.688057414716|74.688057414716|73.471171582215|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.308239880231|73.070263481832|72.686742995374|72.686742995374|72.234129520837|72.234129520837|71.755699365871|71.174112339304|70.343456289819|70.299955086195|70.299955086195|70.299955086195|69.624392302261|-73.630153673664|-73.630153673664|-73.630153673664|-73.630153673664|-73.630153673664|-73.630153673664|-73.630153673664|-73.630153673664|-73.630153673664|69.227959128349|69.227959128349|69.035135329173|69.035135329173|68.465702547415|67.337926034005|67.337926034005|67.337926034005|67.337926034005|66.451193011517|66.451193011517|66.451193011517|66.451193011517|66.451193011517|66.451193011517|66.451193011517|63.861102967491|63.861102967491|63.843446419229|63.156950231582|63.156950231582|63.156950231582|63.156950231582|63.156950231582|63.156950231582|62.292167500423|-65.60576236124|-65.60576236124|-65.60576236124|-65.60576236124||-65.60576236124|-65.60576236124|-65.60576236124|-65.60576236124|-65.60576236124|-66.637511649343|62.492034692943|62.492034692943|62.492034692943|62.492034692943||62.492034692943|61.833368693656|61.825965469487|60.883295237364|59.955882588296|59.659152396779|59.659152396779|59.659152396779|59.659152396779|59.659152396779|59.075723418771|58.244139098656|57.546820110228|56.69079475233|56.69079475233|56.69079475233|56.346439571613|55.206469076938|55.206469076938||54.842742621973|54.299712591783|53.550792514633|53.36547804873|53.36547804873||53.36547804873|53.36547804873|53.36547804873|53.36547804873|53.36547804873|53.36547804873|-57.837533522434|-57.837533522434|-57.837533522434|-57.837533522434|-57.837533522434|-57.837533522434|-57.985039552921|-58.568931615876|-58.78118183786|-58.78118183786|-58.78118183786|-59.18575491038|-59.70877973989|-59.70877973989|-59.70877973989|||-59.70877973989|-59.70877973989|-59.70877973989|-59.70877973989|-59.70877973989|-59.70877973989|-59.70877973989|-59.70877973989|-61.404757207801|56.472489787285|-59.264207066631|-59.264207066631|-59.264207066631|-59.264207066631|-59.264207066631|-59.264207066631|-59.264207066631|-59.264207066631|-59.264207066631|-59.264207066631|-59.264207066631|-59.264207066631|-59.264207066631|-59.264207066631|-59.264207066631|-59.264207066631|-59.264207066631|-59.723004859394|-59.830007281244|-59.893342881666|-59.90375573604|-59.90375573604|-60.246661380666|-60.246661380666|-60.246661380666|-60.246661380666|-60.287401203466|-60.671002922403|-61.417224842031|-61.945804761205|-62.77367249943|-62.951300742639|-64.994222352254|-65.385829751282|-65.385829751282|-65.385829751282|-65.385829751282|60.835061283664|60.835061283664|60.835061283664|60.835061283664|60.835061283664|60.835061283664|60.835061283664|60.786310196605|60.786310196605|60.442640270284|60.442640270284|60.442640270284|60.442640270284|60.442640270284|60.442640270284|60.442640270284||60.1240448041|59.711160240707|59.66684464408|||58.773162088936|58.412482756824|58.412482756824|57.87614253744|57.87614253744|57.87614253744
05441|18999|/equities/lundbergforetagen|STOXX600|||-543.03471991115|||||||||||||||||||-551.26079990128||-558.76199989031|||-561.88833321145||||-568.41759245717||||||||||||567.61934171425||||||553.7853796825|||||||548.66431075834||||||546.39421081276|||||546.39421081276|||||||528.59078979196||||||||||-533.81578912005||||||||||||||||||527.62134542217|||||||-538.78228960226||||||-538.78228960226|-542.81365511362|||||||-545.44572790402||||||-553.6063643378||||-562.36818259756|-568.10353621951||||||||559.3849597561||||||||||||||535.7789789379|||||||||||||||||||||||||||||||||||||||||||||||||||||535.7789789379||||||531.50997524133||||||||||||-534.30005328004|||||||-547.33339931506||-550.63709949937||-553.47453736692||||||547.78327619993||||||||
05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH||-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.3164346740235|-7.4672609750418|-7.5921739197547|-7.5921739197547|-7.7744154507115|-7.8565725015484|-7.8703741603867|-7.8703741603867|-7.8703741603867|-7.9077488640697|-7.9639430818459|-8.0466036595129|-8.0492263676086|-8.1265848081818|-8.1579441486453|-8.1579441486453|-8.1666048829925|-8.2153911763749|-8.2153911763749|-8.2153911763749|-8.2153911763749|-8.4362126383871|-8.5129028728373|-8.522336342905|-8.675262798837|-8.7245141289534|-8.8250158122184|-8.9522204573266|-8.9522204573266|-8.9522204573266|-9.2234673693569|-9.2855195684335|-9.409777906409|-9.409777906409|-9.409777906409|-9.409777906409|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4771996200948|-9.4776659211482|-9.5009619086943|-9.5066248410236|-9.8532496021071|-10.217277372974|8.596404449913|8.596404449913|8.596404449913|8.596404449913|8.596404449913|8.596404449913|8.596404449913|8.596404449913|8.596404449913|8.596404449913|8.596404449913|8.596404449913|8.596404449913|8.5310599989065|8.2147336211876|7.5251484145804|-8.0085985750425|-8.0085985750425|-8.0085985750425|-8.0085985750425|-8.3031098412659|-8.3572329467299|-8.4909253855284|-8.5429170683287|-8.5561303115843|-8.5859263356524|7.630483204994|7.630483204994|7.630483204994|7.630483204994|7.630483204994|7.630483204994|7.630483204994|7.630483204994|7.630483204994|7.630483204994|7.630483204994|7.630483204994|7.630483204994|7.4382035543227|7.0750042917225|-7.9437139518344|-7.9437139518344|-7.9437139518344|-7.9437139518344|-7.9820155310723|-8.0480174409121|-8.1149079917503|-8.1284535591948|-8.1758372193296||-8.2320580577801|-8.2320580577801|-8.3023977650481|-8.34244215635|-8.3799354781435|-8.6314841100161|-9.0234267522433|7.9413237410879|7.9413237410879|7.9413237410879||7.9413237410879|7.9413237410879|7.9413237410879|7.8383600798024|7.322066793483|7.2826872013524|7.2826872013524|7.2826872013524|7.2826872013524|7.2826872013524|7.2826872013524|7.2826872013524|7.2826872013524|7.2826872013524|7.2826872013524|7.2826872013524|7.0961693155562|7.0961693155562|6.9717768277755||6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755||6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9717768277755|6.9233075342831|6.7818971698214|6.7322192793344|6.6468158366209|6.6468158366209|||6.6468158366209|6.6468158366209|6.6468158366209|6.6468158366209|6.6468158366209|6.6256843542529|6.5223474956443|6.5223474956443|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.2773281686894|-7.286253491308|-7.3194751002578|-7.3194751002578|-7.3194751002578|-7.3194751002578|-7.5354817649176|-7.5354817649176|-7.5354817649176|-7.5573129676503|-7.8381795237151|-7.8381795237151|-7.8381795237151|-7.8911353685345|-7.8911353685345|-7.9242615542904|-8.0136572085252|-8.0136572085252|-8.0136572085252|-8.0136572085252|-8.0136572085252|-8.0136572085252|-8.0473966821951|-8.0567739787944|-8.1519712676878|-8.1687457020939|-8.3329947151595|-8.3329947151595|-8.3335364794355|-8.3335364794355|7.3091464951088|7.3091464951088|7.3091464951088|7.3091464951088|7.3091464951088|7.3091464951088|7.3091464951088||7.3091464951088|7.3091464951088|7.3091464951088|||7.3091464951088|7.3091464951088|7.3091464951088|6.9801318060129|6.9801318060129|6.9801318060129
05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE||-14.68716846417|-14.745887543815|-14.745887543815|-14.89459681738|-14.972814209839|-14.972814209839|-14.972814209839|-15.205070954319|-15.265356785452|-15.431785855465|-15.450144836023|-15.450144836023|-15.450144836023|-15.562382508996|-15.855990002856|-15.855990002856|-15.855990002856|-15.855990002856|-15.855990002856|-15.855990002856|-15.855990002856|-15.855990002856|-15.956377954732|15.310131833879|15.310131833879|15.310131833879|15.310131833879|15.310131833879|15.310131833879|15.310131833879|15.26847955687|15.149699761946|14.995221855993|14.988857749165|14.80067486571|14.748981354641|14.748981354641|14.748981354641|14.748981354641|14.748981354641|14.748981354641|14.748981354641|14.748981354641|14.748981354641|14.748981354641|14.748981354641|14.634979007429|14.615561052833|14.615561052833|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.610611575323|14.50873511972|14.383039036746|14.260598596991|14.201221131684|14.172495075952|14.172495075952|14.04916111285|14.013995256621|14.013995256621|13.908327622103|13.596197864399||-14.639688354439|-14.639688354439|-14.639688354439|-14.639688354439|-14.639688354439|-14.639688354439|-14.639688354439|-14.639688354439|-15.019931004783|14.294406068742|14.294406068742|14.177395489944|14.163495014258|14.120827778785|14.035363948575|14.01316578917|14.01316578917|13.824350601349|13.78978517457|13.78978517457|13.701428285398|13.671029640702|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.399106025134|-14.49706209968|-14.857946524127|-14.857946524127|-14.857946524127|-14.857946524127|-14.928390743683|-14.928390743683|-15.062656299218|-15.089895928286|-15.141603041704|-15.141603041704|-15.141603041704|-15.141603041704|14.53758796519|14.53758796519|14.53758796519|14.53758796519|14.53758796519|14.53758796519|14.53758796519|14.53758796519|14.496486121482|14.377485255473|14.158038965059|13.916431814645|13.811035533982|13.397261562433|13.329457166555|13.315582935573|13.315582935573|13.315582935573|13.315582935573||13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|13.315582935573|||13.315582935573|13.188147218759|13.113497212789|12.984163287902|12.887681488222|12.83242353248|12.725192904995|12.639381170854|12.570701440821|12.502445839787|12.39021772692|12.373019741082|12.303355426815|12.24716678081|12.24716678081|12.23770670756|12.23770670756|12.195065154619|12.195065154619|12.195065154619|12.195065154619|12.195065154619|12.195065154619|12.195065154619|12.106184153631|11.734648550964|11.58766528127|-12.095739456209|-12.095739456209|-12.095739456209|-12.095739456209|-12.095739456209|-12.154710394578|-12.239678654887|-12.419140392147|11.828236640885|11.828236640885|11.828236640885|11.828236640885|11.828236640885|11.828236640885|11.828236640885|11.716373882243|11.61208180316|11.601757355616|11.578619290376|11.524275275447|11.524275275447|11.524275275447|11.487805971811|11.361173030744|11.095470080784|10.914411317432|10.89080385422|10.89080385422|10.89080385422|10.89080385422|10.89080385422|10.89080385422|10.89080385422|10.89080385422|10.89080385422|10.89080385422||10.855893179833|10.836226247783|10.836226247783|||10.789973337381|10.756636812652|10.735152406124|-11.178580360501|-11.178580360501|-11.178580360501
05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP||9.6806561403977|9.6607291889971|9.5483591076858|9.5483591076858|9.5483591076858|9.5232156957628|9.5232156957628|9.5232156957628|-10.20669129387|-10.20669129387|-10.20669129387|-10.20669129387|-10.20669129387|-10.427157222071|-10.603223584532|-10.603223584532|-10.603223584532|-10.679692928923|-10.761880389996|-10.82208934553|-10.842877078139|-10.885418971472|-11.091021573204|-11.146754087753|-11.146754087753|-11.146754087753|-11.146754087753|-11.146754087753|-11.146754087753|-11.42528259947|-11.473091524995|-11.540616823741|-11.540616823741|-11.540616823741|-11.540616823741|-11.56346281536|-11.571307521892|-11.571307521892|-11.571307521892|-11.679230113639|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|11.071867026873|10.880172994794|10.880172994794|10.880172994794|10.880172994794|10.805192553403|10.782991342414|10.672768200624|10.637044272708|10.637044272708|10.637044272708|10.637044272708|10.637044272708|10.637044272708|10.637044272708|10.637044272708|10.466159646033|10.315177829529|-10.774229545963|-10.774229545963|-10.774229545963|-10.774229545963|-10.774229545963|-10.774229545963|-10.774229545963|-10.774229545963|-10.774229545963|-10.774229545963|-10.774229545963|-10.774229545963|-10.843493273518|-10.843493273518|-10.843493273518|-10.843493273518|-10.843493273518|-10.843493273518|-10.843493273518|-10.843493273518|-10.843493273518|-10.864436735336|-10.8954779533|-10.8954779533|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-10.926782651486|-11.158092017243|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.506456201418|10.318284795399|10.252294445009|10.252294445009|10.252294445009|10.252294445009|10.203576292567|10.203576292567|10.203576292567|10.203576292567|10.04243981933||10.04243981933|10.005488635163|9.8531182103421|9.8531182103421|9.8531182103421|9.8531182103421|9.7451313130354|9.542368371431|9.5209646833649|9.4191544489082|9.4191544489082|9.4191544489082|9.4191544489082|9.346021818386|9.346021818386|9.346021818386|9.346021818386|9.346021818386|9.346021818386|9.346021818386|9.346021818386|||9.346021818386|9.2661351884586|9.1409830213899|8.9941481088394|8.9798869529028|8.8404297738892|-9.356219975797|-9.356219975797|-9.356219975797|-9.356219975797|-9.356219975797|-9.356219975797|-9.356219975797|-9.356219975797|-9.356219975797|-9.356219975797|-9.356219975797|-9.356219975797|-9.3852443878823|-9.3874007263515|-9.3874007263515|-9.4821119351225|-9.6079021077506|-9.6173915974688|-9.6273951328521|-9.6273951328521|-9.6273951328521|-9.6273951328521|-9.6396061884833|-9.667624420845|-9.667624420845|-9.667624420845|-9.7598602980635|-9.7806785073834|-9.7885319885233|-9.8147574725658|-9.8508416616155|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.9195163390191|-9.9195163390191|-9.9462547298753|-9.9462547298753|-10.040282249063|-10.089711515577|-10.089711515577|-10.089711515577|-10.089711515577|-10.089711515577|-10.089711515577|9.6042562413898|9.6042562413898|9.6042562413898|9.6042562413898||9.6042562413898|9.5802844816543|9.5308718476138|||9.4539768295329|9.4539768295329|9.4133079931516|9.3656250802276|9.3656250802276|9.3656250802276
05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE||11066.238139531|11066.238139531|11066.238139531|11066.238139531|11066.238139531|11066.238139531|11066.238139531|11066.238139531|10744.431266145|10575.756962384|10280.28551376|10147.574758678|10147.574758678|10147.574758678|10147.574758678|10147.574758678|10147.574758678|10147.574758678|10147.574758678|10005.916398531|9857.9626650349|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-10937.786955617|-11519.453303733|10399.642823976|10399.642823976|10399.642823976|10399.642823976|10399.642823976|10399.642823976|10399.642823976|9993.4920266401|9945.0518847408|9945.0518847408|9538.9465386009|-10410.284675814|-10410.284675814|-10410.284675814|-10410.284675814|-10410.284675814|-10410.284675814|-10440.760750904|-10590.734167671|-10708.381688483|-10708.381688483|-10752.701876092|-10813.83541788|-11013.928242089|-11061.031380099|-11169.201533443|-11312.44614827|-11388.273498078|-11531.137220087|-11602.096911208|-11635.587751203|-11635.587751203|-11635.587751203|-11635.587751203|-11635.587751203|-11681.466006956|-11681.466006956|-11681.466006956|-11681.466006956|-11681.466006956|-11681.466006956|-11756.489297422|-11756.489297422|-11756.489297422|-11756.489297422|-11756.489297422|-11756.489297422|-11756.489297422|-11756.489297422|-11836.932552691|-11908.727781469|-11908.727781469|-11908.727781469|-12095.530868298|-12159.328232467|-12159.328232467|-12188.892879589|-12188.892879589|-12437.658755099|-12939.898616777|-13170.646440465|-13170.646440465|-13249.88493385|11870.821069321|11870.821069321|11793.690077023|11409.933418915|11271.870465461|-12770.533556096|-12770.533556096|-12770.533556096|-12770.533556096|-12770.533556096|-12789.765135818|-12789.765135818|-12789.765135818|-12789.765135818|-12789.765135818|-12789.765135818|-12789.765135818|-12789.765135818|-13095.850150909|11564.47199518|11564.47199518|11564.47199518||11564.47199518|11564.47199518|11564.47199518|11443.857772423|11355.119747136|11172.633052373|10947.925613748|10666.584015276|10443.540642091|10443.540642091|10443.540642091||10443.540642091|10351.994619865|10351.994619865|10204.129160328|10204.129160328|||9290.7319811767|9290.7319811767|9290.7319811767|9290.7319811767|9290.7319811767|9290.7319811767|9290.7319811767|9180.4689656303|8774.6358732698|8700.6184464558|8700.6184464558|8525.9150815655|-9409.4019941476|-9409.4019941476|-9409.4019941476|-9409.4019941476|-9409.4019941476|-9409.4019941476|-9409.4019941476|-9409.4019941476|-9409.4019941476|-9409.4019941476|-9409.4019941476|-9409.4019941476|-9409.4019941476|-9409.4019941476|-9409.4019941476||||-9409.4019941476|-9409.4019941476|-9409.4019941476|-9409.4019941476|-9409.4019941476|-9409.4019941476|-9409.4019941476|-9609.934006085|-9609.934006085|-9990.9811981674|-10026.386713546|-10026.386713546|-10026.386713546|-10026.386713546|-10026.386713546|-10026.386713546|-10026.386713546|-10232.926643523|-10262.156231519|-10575.079569309|-10594.135234583|-10594.135234583|-10759.786165595|-11028.08136238|-11195.190218795|-11195.190218795|-11510.269730953|-11512.607698021|-11711.125089815|-11759.040247363|-11797.840075195|-12065.211086155|-12107.287871335|-12184.788390025|-12386.892916|-13034.65295138|-13034.65295138|-13034.65295138|-13034.65295138|-13403.630178183|-13432.329622949|-13432.329622949|-13588.087710395|12110.195348714|12110.195348714|12110.195348714|12110.195348714|12110.195348714|12110.195348714|12110.195348714|12110.195348714|12110.195348714|12110.195348714|12110.195348714|12110.195348714|12110.195348714|12110.195348714|12110.195348714|12110.195348714|12031.648857512|11611.060362513|11025.822620482||11025.822620482|11025.822620482|11025.822620482|||11025.822620482|10556.825481091|10480.582026076|10480.582026076|10480.582026076|9903.1528805356
05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH||-49.94527885718|-50.608295047652|-50.608295047652|-50.608295047652|-50.608295047652|-50.608295047652|-50.608295047652|-50.891157566815|-50.891157566815|-50.891157566815|-50.891157566815|-50.891157566815|-50.891157566815|-51.894618815084|-52.976799454843|-53.791667725208|-53.791667725208|-53.791667725208|-53.954630085233|-54.738477067156|-55.464974010435|-55.701081369152|-56.895257878683|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|52.467913850227|-52.472453459204|-52.472453459204|-52.472453459204|-52.472453459204|-52.472453459204|-52.982287581689|-52.982287581689|-53.782388198694|-53.782388198694|-53.782388198694|-53.782388198694|-53.782388198694|-53.782388198694|-53.782388198694|-54.454878794176|-54.698752071044|-56.185280536701|53.068844520092|53.068844520092|53.068844520092|53.068844520092|53.068844520092|53.068844520092|53.066493258476|52.879990253919|52.879990253919|-55.586028957533|-55.586028957533|-55.586028957533|-55.586028957533||-55.586028957533|-55.586028957533|-55.586028957533|-55.586028957533|-55.586028957533|-55.984475983698|-56.007196732714|-56.074662866807|-57.174069394244|-58.177856221876|-58.53242951799|-58.53242951799|-58.53242951799|-58.53242951799|-58.53242951799|-59.088252824419|-59.945255730273|-59.945255730273|-59.945255730273|-59.945255730273|-59.945255730273|-59.945255730273|-59.945255730273|-59.945255730273|-59.945255730273|-59.945255730273|-60.094728970662|-60.24303152841|-60.410904246124|-60.410904246124|-60.831004387308|-60.868131094003|-60.868131094003|-60.868131094003|-60.868131094003|-60.868131094003|-60.868131094003|-60.868131094003|-60.868131094003|-61.415703063567|-61.434113879292|-62.027904717225|-62.726560186566|-62.942844787373|-63.316968371267|-63.316968371267|-63.778854822445|-64.389140759121|-64.389140759121|-64.389140759121|-64.389140759121|-64.389140759121|-64.389140759121|-64.389140759121|-64.389140759121|-64.389140759121|-64.596727209924|-64.596727209924|-64.596727209924|-64.596727209924|-64.925251887505|-65.806946990959|-66.450046115308|-66.450046115308|-66.450046115308|-66.450046115308|-66.450046115308|-66.637826448446|-67.201639771174|-67.201639771174|-67.714045656733|-68.238546348088|-68.238546348088|-68.238546348088|-68.238546348088||-68.238546348088|-68.238546348088|-68.238546348088|-68.238546348088|-68.238546348088|-68.238546348088|-68.238546348088|-68.238546348088|-68.238546348088|-68.238546348088|-68.238546348088|-68.332802108603|-68.332802108603|-68.332802108603|-68.835337430986|-69.174820774962|-69.49212518024|-69.49212518024|66.165893551049|66.165893551049|66.165893551049|||66.165893551049|66.165893551049|66.165893551049|66.165893551049|66.165893551049|66.165893551049|66.165893551049|66.165893551049|66.165893551049|66.165893551049|66.165893551049|65.323214632866|64.549132778244|63.29014232644|63.110161548285|62.801051015632|62.801051015632|62.801051015632|62.801051015632|62.740681153482|62.740681153482|60.721302837147|60.721302837147|60.721302837147|60.721302837147|60.193669047636|59.460742648754|59.268603307576|58.833584422647|58.833584422647|57.285094387861|56.48756260976|56.48756260976|56.48756260976|55.720626461338|54.828430378671|54.828430378671|54.734920091359|54.12324605488|53.756939840573|53.462518091871|53.462518091871|52.842797566204|52.425330586729|50.470831212249|-55.347942370216|-55.347942370216|-55.347942370216|-55.347942370216|-55.347942370216|-55.347942370216|-55.347942370216|-55.527748231907|-55.527748231907|-55.527748231907|-55.527748231907|-55.527748231907|-55.527748231907|-55.527748231907|-55.527748231907|-56.707499112044|53.108348941735|53.108348941735||53.108348941735|53.108348941735|53.108348941735|||53.108348941735|53.108348941735|53.108348941735|53.108348941735|53.108348941735|53.108348941735
05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE||192.22523228812|192.22523228812|192.22523228812|192.22523228812|192.22523228812|189.972477777|189.59503613872|-200.09696429074|-200.09696429074|-200.09696429074|-200.09696429074|-200.09696429074|-200.09696429074|-200.09696429074|-200.09696429074|-200.09696429074|-200.09696429074|-200.09696429074|-200.09696429074|-200.86107309144|-200.86107309144|-202.19842166681|189.70401240139|189.70401240139|189.70401240139|189.70401240139|189.70401240139|189.70401240139|189.70401240139|189.70401240139|189.70401240139|189.70401240139|185.99612099096|185.704024171|185.19058020818|184.83398885978|183.61553944761|181.44758735725|181.44758735725|181.44758735725|181.44758735725|181.44758735725|181.44758735725|181.44758735725|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-189.97039465415|-191.12543714827|182.32860367568|182.32860367568|182.32860367568|182.32860367568|182.32860367568|182.32860367568|182.32860367568|182.32860367568|182.32860367568|182.32860367568|182.32860367568|182.29858324007|182.29858324007|180.05398222556|177.68498788002|-185.29015050304|-185.29015050304|-185.29015050304|-185.29015050304|-185.29015050304|-185.29015050304|177.50259336556|177.50259336556|176.96954869259|174.25227344288|172.91641815783|-180.10497637265|-180.10497637265|-180.10497637265|-180.10497637265|-180.10497637265|-180.10497637265|-180.10497637265|-180.10497637265|-180.10497637265|-180.28436234416|-180.28436234416|-180.28436234416|-181.92706333731|-183.58285222158|-184.32185295102|-184.32185295102|-184.32185295102|-185.14550809503|-185.14550809503|-185.41482041943|-185.41482041943|-187.71369206759|-190.92910128007|-192.2294551047|-192.2294551047|-192.30773196312|-193.03707822094|-193.03707822094|-193.03707822094|-193.03707822094|-193.03707822094|-193.03707822094|-193.03707822094|-193.33285960367|-194.41984281728|-195.281245696|-195.281245696|-195.281245696|-195.91804704341|-197.303388486|-197.34543046432|-197.44214173905|-200.30237750601|188.73833724008|188.73833724008|188.73833724008|188.73833724008|188.73833724008|188.73833724008|||188.73833724008|188.73833724008|187.64179148871|187.64179148871|187.64179148871||185.4665842389|185.4665842389|185.4665842389|185.4665842389|185.4665842389||185.4665842389|184.46009258153|-193.96868968561|-193.96868968561|-193.96868968561|-193.96868968561|-193.96868968561|-193.96868968561|-193.96868968561|-196.38743501851|-197.99437783768|-199.91319691926|-202.58966273499|-204.54129345365|-204.89589026181|-205.41765025157|-205.49525351605|-205.49525351605|-205.90584029182|-206.60093433574|-207.6827847752||||-207.6827847752|-207.6827847752|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|196.92321744801|195.97580343751|193.04447543819|193.04447543819|193.04447543819|193.04447543819|193.04447543819|192.05497559132|191.23609973196|191.23609973196|191.23609973196|190.04010827015|185.6001228433|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|180.00181385071|180.00181385071|180.00181385071|180.00181385071|180.00181385071|180.00181385071|180.00181385071|180.00181385071|180.00181385071|180.00181385071|177.86312141452|-185.6795160929|-185.6795160929||-185.6795160929|-185.6795160929|-185.6795160929|||-185.6795160929|-187.89391270386|-191.57379087592|-192.5398056515|-192.5398056515|-192.5398056515
05448|7021|/equities/natixis|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE||22.329861494706|21.955736617718|21.955736617718|21.955736617718|21.907484668796|-22.815919220137|-22.815919220137|-22.815919220137|-22.815919220137|-22.815919220137|-22.815919220137|-22.815919220137|-22.815919220137|-22.978799514955|-23.150520039774|-23.150520039774|-23.150520039774|-23.231689560388|-23.489654342305|-23.904059719125|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.813132758488|22.654603886127|22.654603886127|22.654603886127|22.654603886127|22.637337710592|22.42086566361|22.42086566361|22.42086566361|22.42086566361|22.42086566361|22.380205312288|22.380205312288|-23.290944125247|-23.290944125247|-23.290944125247|-23.290944125247|-23.290944125247|-23.290944125247|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.39834289139|22.342045842694|22.342045842694|22.342045842694|22.342045842694|22.156717047743|22.049686363066|22.002984712217|21.974427856443|21.948253699406|21.771393003578|21.722659418445|21.670700602308|21.670700602308|21.670700602308|21.670700602308|21.670700602308|21.670700602308|21.670700602308|21.670700602308|21.670700602308|21.670700602308|21.670700602308|21.670700602308|21.670700602308|21.526333760967|21.42037057849|21.249299896782|21.140333799328|21.001482173034|20.890347376072|20.890347376072|20.688893079084|-21.849637429416|-21.849637429416|-21.849637429416|-21.849637429416|-21.849637429416|-21.849637429416|-21.849637429416|-21.849637429416|-21.849637429416|-21.849637429416|-21.849637429416|-21.849637429416|-21.849637429416|-22.081186328113|-22.081186328113|-22.081186328113|-22.081186328113|-22.081186328113|-22.121318218641|-22.341463801522|-22.441626386796|-22.596250989872|-22.883611655719|-23.046187454397|-23.046187454397|-23.601319478545|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.907048641249|23.904257545997|23.904257545997|23.806952752591|23.750648437705|23.750648437705|23.750648437705|23.500720168448|23.316354806|22.878172828946|22.807969148725|22.457743282417|22.447492302899|22.392769166104|22.076751251122||22.076751251122|21.856389490654|21.799135713815|21.799135713815|21.799135713815|21.470150131914|21.167860874549|21.167860874549|21.167860874549|20.243179198786|20.032420552091|-21.027195115679|-21.027195115679|-21.027195115679|-21.027195115679|-21.027195115679|-21.027195115679|-21.027195115679|-21.027195115679|-21.027195115679|-21.027195115679|||-21.027195115679|-21.027195115679|-21.027195115679|-21.027195115679|-21.125773372246|-21.247939841208|-21.247939841208|-21.247939841208|-21.247939841208|-21.247939841208|-21.247939841208|-21.252711684899|-21.703013216342|-22.052236860422|-22.210262105893|-22.339962150758|-22.339962150758|-22.339962150758|-22.37662479845|-23.134027719137|-23.289909880393|-23.289909880393|-23.489900422353|-23.905444171979|-24.137160224996|-24.162113807277|-24.162113807277|-24.162113807277|-24.170126011721|-24.313473121713|-24.491637327484|-24.672931037801|-24.726589876698|-24.785172846934|-24.785172846934|-25.069080674009|-25.167866533946|-25.487628956582|-25.720700074065|-25.817443848571|-25.973825985547|-26.202028546462|-26.235590634681|-26.235590634681|-26.557322592578|-26.675913805257|-26.763031699001|-26.763031699001|-26.763031699001|-26.763031699001|-26.982257871428|-27.250285392115|-27.748095676976|-27.778949559086|-27.778949559086|-27.778949559086|-27.802166528562|-27.833380476947|-27.833380476947|-27.833380476947|-27.833380476947|-27.833380476947|-27.872321490294||-27.872321490294|-27.890356889308|-28.01706204474|||-28.102291584677|-28.106991344764|-28.184435056398|-28.325351073917|27.054163330163|27.054163330163
05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP||-3.5492546348599|-3.6115051539769|-3.6546547201548|-3.6546547201548|-3.6546547201548|-3.6546547201548|-3.6791719493241|-3.9424688878955|-4.142187642091|-4.1871530204277|-4.2324824040817|-4.2324824040817|-4.2324824040817|-4.2324824040817|-4.3460360837961|-4.5502622605457|-4.7594581843631|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.8413467798776|-4.886551979973|-4.9477802424454|-5.1372556585761|-5.2992287100126|-5.3973195805818|-5.3973195805818|-5.3973195805818|-5.3973195805818|-5.5465921568601|-5.5465921568601|-5.5465921568601|-5.5465921568601|-5.6609359767402|-5.7098730169364|-5.7449144348643|-5.8284049812447|-5.8474298487026|-5.8474298487026|-5.8474298487026|-5.8474298487026|-5.8474298487026|-5.8474298487026|-5.8474298487026|-5.8474298487026|-5.8474298487026|-5.8474298487026|-5.9922551060075|-6.0256538398008|-6.0256538398008|-6.0256538398008|-6.0256538398008|-6.0256538398008|-6.0270596882745|-6.0895107213043|-6.1360117531908|-6.1403478959328|-6.1403478959328|-6.2400532672942|-6.4346824507058|-6.4346824507058|-6.4346824507058|-6.4346824507058|-6.4346824507058|-6.4346824507058|-6.4346824507058|-6.4346824507058|-6.4346824507058|-6.4346824507058|-6.4346824507058|-6.4346824507058|-6.4346824507058|5.7061094876261|5.7061094876261|5.7061094876261|5.7061094876261|5.7061094876261|5.7061094876261|5.7061094876261|5.7061094876261|5.7061094876261|5.7061094876261|5.7061094876261|5.7061094876261|5.7061094876261|5.7061094876261|5.7061094876261|5.5660104349952|-6.671039403258|-6.671039403258|-6.671039403258|-6.671039403258|-6.671039403258|-6.671039403258|-6.671039403258|-6.671039403258|-6.671039403258|-6.671039403258|-6.671039403258|-6.8138214358336|-6.8454682306721|-6.8828533972054|-6.9037261367671|-7.2280288670717|-7.4723568460895|-7.4723568460895|-7.493063266802|-7.9829592790075|-8.1831769243289|-8.479418994697|-8.8739100846009|6.7098552431564|6.7098552431564|6.7098552431564|6.7098552431564|6.7098552431564|6.7098552431564|6.7098552431564|6.7098552431564|6.7098552431564|6.7098552431564|6.1336167615763|5.5070456627111|5.5070456627111|5.3149456489421|5.3149456489421|||5.3149456489421|5.3149456489421|5.1071618385158|4.8549577469121|4.8296633580109||4.8296633580109|4.8296633580109|-5.4025744349|-5.4025744349|-5.4025744349||-5.4025744349|-5.4025744349|-5.4025744349|-5.4025744349|-5.4737494422592|-5.5724991906128|-5.7007770658027|-5.7009188202234|-5.741131970972|-5.9543690126143|4.886282536441|4.886282536441|4.886282536441|4.886282536441|4.886282536441|4.886282536441|4.498091720932|4.4803243736352|4.3135824048878|-5.087352611358|-5.087352611358||||-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.087352611358|-5.4199473082302|-5.4825214853108|-5.4825214853108|-5.5136905500425|-5.6243228723753|-5.6778327401267|-5.6778327401267|-5.6778327401267|-5.7687945504065|-5.7687945504065|-5.7687945504065|-5.8231605312422|-5.8936230894808|-6.0145256250969|-6.1154694547617|-6.1154694547617|-6.1154694547617|-6.1154694547617|-6.1154694547617|-6.1154694547617|-6.2560638694546|-6.2560638694546|-6.2560638694546|-6.2560638694546|-6.2560638694546|-6.3418802213959|-6.3418802213959|-6.3418802213959|-6.6036446571673|-6.8857164383293|-7.0564625793431|-7.2687364478613|-7.3862794735432|-7.3862794735432|-7.483643940025|-7.6404933432003|-7.7642146193606|-7.8476827501834|-7.9579809638726||-8.1203058541047|-8.1203058541047|-8.1203058541047|||-8.1203058541047|-8.1717110713521|-8.1717110713521|-8.1717110713521|-8.1717110713521|-8.1717110713521
05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE||-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.732942056963|-14.818971763801|-14.818971763801|-15.152712499595|-15.152712499595|-15.633847302304|-15.707330193902|-16.208144787048|-16.283772180582|-16.375371456257|-16.375371456257|-16.375371456257|-16.375371456257|-16.910968568713|-16.951349491433|-16.951349491433|-17.217332992902|-17.301202626086|-17.69022533083|-17.947750532893|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.074226829277|-18.24858540613|-19.277316401606|-19.875352036297|-20.260946948594|-20.607440744579|-21.261600479749|-21.438445286913|20.02215715877|20.02215715877|20.02215715877|20.02215715877|19.169700086751|19.169700086751|18.738000592301|18.484999984182|18.227222594594|18.207773619933|18.207773619933|18.004192915275|17.987436708162|17.804929557056|17.187699969842|16.942843418018|16.942843418018|16.942843418018|16.942843418018|16.942843418018|16.942843418018|16.942843418018|16.942843418018|16.942843418018|16.942843418018|16.942843418018|16.942843418018|16.76482622347|16.317711877225|-17.857909587961|-17.857909587961|-17.857909587961|-17.857909587961|-17.857909587961|-17.857909587961|-17.857909587961|-17.857909587961|-17.857909587961|-17.857909587961|-18.118233155257|-18.147707943492|-18.147707943492|-18.147707943492|-18.147707943492|-18.147707943492|-18.147707943492|-18.147707943492|-18.147707943492|-18.147707943492|-18.380951743466|-18.380951743466|-18.380951743466||-18.557724057681|-18.716916361392|-19.022550595323|-19.022550595323|-19.407278074732|-19.732531033082|-20.036701478476|-20.069669076595|-20.410388454207|-20.410388454207|-20.410388454207|-20.709321216751|-20.809800470327|-21.184382471595|-21.184382471595|-21.366537130711|-21.745040934216|-21.995301888559|-21.995301888559|-21.995301888559|-21.995301888559|-21.995301888559|-21.995301888559|-21.995301888559|-21.995301888559|-21.995301888559|-22.508112984867|-24.604871413991|-24.604871413991|-24.604871413991||-24.604871413991|-24.699685538502|-24.699685538502|-24.699685538502|-24.699685538502||-24.699685538502|-24.958538864157|-26.200042775496|-26.298380802322|25.643982876228|25.643982876228|25.643982876228|25.643982876228|25.643982876228|25.643982876228|25.643982876228|25.643982876228|25.643982876228|25.643982876228|25.367758420757|24.970842418463|24.540381494927|23.628201555066|-26.21766379047|-26.21766379047|-26.21766379047|||-26.21766379047|-26.21766379047|-26.21766379047|-26.21766379047|-26.21766379047|-26.451293973664|-26.688104343127|-26.787338044589|-26.94980132426|-26.94980132426|-27.045507656246|-27.045507656246|-27.045507656246|-27.045507656246|-27.045507656246|-27.045507656246|-27.079762159931|-27.079762159931|-27.537513718724|-27.547238652043|-27.881931746594|-28.497146143507|-28.685718339893|-28.738020148777|-29.534466018172|-29.934775867215|-29.934775867215|-29.934775867215|-30.035305065304|-30.195684456008|-30.195684456008|-30.195684456008|-30.195684456008|-30.195684456008|-30.814649077673|-31.457388741461|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.37557152885|-33.700079908833|-34.110089186016|-34.255366442641|-34.255366442641|-34.255366442641|-34.255366442641|-34.255366442641|-34.477628944141|-34.593801825408|-34.593801825408|-34.690891099378|-34.703767591499|-34.808075275446|-35.065957010559||-35.065957010559|-35.348285185818|-35.356526441932|||-35.356526441932|-35.670027913385|32.9387521468|32.9387521468|32.9387521468|32.9387521468
05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH||-5.7462895429244|-5.7462895429244|-5.7462895429244|-5.7462895429244|-5.7462895429244|-5.7462895429244|-5.8187658296813|-5.824747987587|-5.824747987587|-5.8346086828783|-5.8748987878776|-5.8992205952512|-5.9931343236352|-6.0727082985893|-6.0727082985893|-6.0727082985893|-6.0727082985893|-6.0777869774517|-6.0804299859666|-6.0974459778493|-6.0974459778493|-6.0974459778493|-6.1289399344861|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1935715571772|-6.1995237553264|-6.2322487261721|-6.2380981121092|-6.2380981121092|-6.2380981121092|-6.2380981121092|-6.3018867609268|-6.3764297826826|-6.5133663397961|-6.5423375408872|-6.5423375408872|-6.5423375408872|-6.5423375408872|6.0581755584365|6.0581755584365|6.0581755584365|6.0581755584365|6.0581755584365|6.0581755584365|6.0581755584365|6.0581755584365|6.0581755584365|6.0581755584365|6.0581755584365|6.0262925237207|6.0262925237207|6.0262925237207|6.0262925237207|6.0262925237207|6.0262925237207|6.0262925237207|5.9722138874827|5.946237616307|5.8797084540862|5.8500095706006|5.8062328079034|5.7672585357879|5.7218429103664|5.6954921103375|5.6696576119415|5.5623973211704||5.3784416341184|5.2239350106317|-5.7184542848913|-5.7184542848913|-5.7184542848913|-5.7184542848913|-5.7184542848913|-5.7184542848913|-5.9299446615369|-5.9299446615369|-5.9299446615369|-5.9299446615369|-5.9299446615369|-5.9299446615369|-5.9299446615369|-6.0083829598064|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0232586756762|-6.0639485007226|-6.0639485007226|-6.2183873527248|-6.3663195098991|-6.3961327302848|-6.4039254970456|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|6.0227845857689|5.9889829633578|5.9300920961018|5.7938801974848|5.7005333338396|-5.7966053278996|-5.7966053278996|-5.7966053278996|-5.7966053278996|-5.7966053278996||-5.7966053278996|-5.7966053278996|-5.7966053278996|-5.7966053278996|-5.7966053278996|-5.7966053278996|-5.7966053278996|-5.7966053278996|-5.8031168548877|-5.8271446042364|-5.8271446042364|-5.9288329083617|-5.9288329083617|-5.9562587427757|-6.0155097298779|-6.0538993734958|-6.1095179651551|-6.1095179651551|-6.2194642330069|-6.2900717550801|-6.3979355941694|||-6.3979355941694|-6.3979355941694|-6.3979355941694|-6.3979355941694|-6.3979355941694|-6.4648172469581|-6.5649965598805|-6.5649965598805|-6.7399960706216|-6.8868846042931|-6.9836495832138|-7.0233883013916|-7.0542090591007|-7.119565638813|-7.152601046903|-7.152601046903|-7.152601046903|-7.152601046903|-7.3086079381717|-7.3086079381717|-7.3086079381717|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4547399733225|-7.4746000207971|7.0910453719108|7.0910453719108||7.0910453719108|7.0504947152633|7.0467719200472|||6.9897463722604|6.9651628250963|6.9626476320798|6.9626476320798|6.9626476320798|6.9626476320798
05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH||-52.926485253117|-53.424986423518|-53.424986423518|-53.424986423518|-53.424986423518|-53.424986423518|-53.66276292168|-55.037512136421|-55.065360305314|-55.065360305314|-55.065360305314|-55.065360305314|-55.065360305314|-55.065360305314|49.049089638385|49.049089638385|49.049089638385|49.049089638385|49.049089638385|48.108989521301|47.623890240969|47.623890240969|47.623890240969|47.623890240969|46.490989826324|-53.023939765002|-53.023939765002|-53.023939765002|-53.023939765002|-53.023939765002|-53.023939765002|-53.023939765002|-53.023939765002|-53.023939765002|-53.023939765002|-53.536599120063|-54.462890369541|-54.938210945269|-55.538714515011|-55.538714515011|-57.585238892547|50.38559246079|50.38559246079|50.38559246079|50.38559246079|50.303992801418|49.169990068796|46.931100958058|45.434000140505|-50.192503793319|-50.192503793319|-50.192503793319|-50.192503793319|-50.192503793319|-50.192503793319|-50.192503793319|-50.192503793319|-50.192503793319|-50.192503793319|-50.625003875715|45.610141613706|45.610141613706|45.610141613706|45.610141613706|45.610141613706|45.610141613706|45.610141613706|45.610141613706|45.610141613706|44.906823108178|44.784190147971|44.784190147971|44.784190147971|44.784190147971|44.784190147971|44.784190147971|-47.536928955944|-47.536928955944|-47.536928955944|-47.536928955944|-47.536928955944|-47.536928955944|-47.536928955944|-47.536928955944|-47.536928955944|-48.528251665865|-49.204978613315|-49.204978613315|-49.204978613315|-49.204978613315|-49.204978613315|-49.204978613315|-49.204978613315|-49.204978613315|-49.204978613315|-49.204978613315|-49.204978613315|-49.204978613315|-49.204978613315|-49.204978613315|-49.204978613315|-49.204978613315|-49.204978613315|-49.356118716659|-49.356118716659|-49.356118716659|-49.356118716659|-49.356118716659|-49.356118716659|-50.510688717566|-50.846877768527|-51.557084510603|-52.855647879484|-52.87330663998|-52.87330663998||-52.87330663998|-52.87330663998|-52.87330663998|-52.87330663998|-54.175343177926|-55.996490953379|-56.353137943987|-56.353137943987|-56.591820158168|-57.58535598561||-59.015950772993|-59.825692303629|-59.825692303629|-59.825692303629|-59.825692303629|-60.378548021285|53.309558206953|53.309558206953|53.309558206953|53.309558206953|53.309558206953|53.309558206953|53.309558206953|53.309558206953|53.309558206953|53.309558206953|53.309558206953|51.902842740391|51.234270550779||-54.841287370976|-54.841287370976|-54.841287370976|-54.841287370976|-54.841287370976||-54.841287370976|-54.841287370976|-54.841287370976|-54.841287370976|-54.841287370976|-54.841287370976|-54.841287370976|-54.841287370976|-54.943617716501|-54.943617716501|-54.943617716501|-54.943617716501|-54.943617716501|-54.943617716501|-54.943617716501|-54.943617716501|-54.943617716501|-54.943617716501|-55.458464400713|-57.159405991704|-57.664326409873|||-57.664326409873|-57.664326409873|-57.664326409873|-57.664326409873|-60.86259146948|-60.86259146948|-60.86259146948|-61.033988012421|-61.285045569752|-61.285045569752|-62.285608655451|-62.836230364374|-63.915698125258|-63.915698125258|-63.915698125258|-63.915698125258|-63.915698125258|-63.915698125258|-64.918891662785|-64.918891662785|-64.918891662785|-64.918891662785|-64.918891662785|-65.164324595342|-65.209249948804|-66.812386067076|-66.812386067076|-66.812386067076|-67.680428327635|-70.56047886115|60.983914817906|59.595956046363|59.595956046363|59.595956046363|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.283871060608|-65.856970737661|-65.856970737661|-65.856970737661|-67.751078656741|-70.104532510515|-71.6839250795|-72.269412504787|-72.269412504787|-74.448234437964|67.396861080401|67.396861080401|67.396861080401|67.396861080401|67.396861080401||67.396861080401|67.396861080401|67.396861080401|||67.396861080401|67.396861080401|67.396861080401|67.396861080401|67.396861080401|67.396861080401
05454|943213|/equities/nn-group|STOXX600/EAFAVALUE||-45.736105058104|-45.736105058104|-45.974007815686|-46.466674825181|-46.551171861026|-46.551171861026|-46.551171861026|-46.551171861026|-46.551171861026|-46.551171861026|-46.551171861026|-46.551171861026|-46.551171861026|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.741130653894|44.670144840386|44.120716938605|43.965797513977|43.595329808146|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.47051586697|43.261129003868|43.25125228708|42.954801978975|42.954801978975|42.954801978975|42.954801978975|42.954801978975|42.954801978975|42.954801978975|42.954801978975|42.954801978975|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.838102494763|42.222892508559|41.915991820287|41.383324346489|-44.236696066616|-44.236696066616|-44.236696066616|-44.236696066616|-46.663484141581|44.972814940951|44.972814940951|44.837571673417|44.616190756718|44.242748497596|44.242748497596|44.242748497596|44.242748497596|43.981944029718|43.901047328214|43.828386945967|43.677551567122|43.677551567122|43.677551567122|43.677551567122|43.677551567122|43.677551567122|43.108390714907|43.069647863927|43.069647863927|43.069647863927|42.930720730427|42.794688140687|42.254096891413|41.816220709493|41.467448385887|41.467448385887|41.467448385887|41.17604911006|-43.124524925485|-43.124524925485|-43.124524925485|-43.124524925485|-43.124524925485|-43.124524925485|-43.473914939314|-43.85046093348|-43.933847134679|-44.032052456637|-44.264902147273|-44.264902147273|-44.264902147273|-44.53074310252|-44.53074310252|-44.53074310252|-44.53074310252|-44.746382479634|-45.033758751514|44.116505632571|44.116505632571|44.116505632571|44.116505632571|44.116505632571|44.116505632571|44.116505632571|44.116505632571|44.116505632571|44.116505632571|44.116505632571|44.012229082509|43.716922677805|43.22880481487|42.543669846384|42.00266604995|42.00266604995|42.00266604995||42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|42.00266604995|41.869075092731|41.604437050258|41.604437050258|41.604437050258|41.176958960558|41.176958960558|||41.161620372164|40.910132983909|40.551814401135|40.204793439954|40.120325603584|40.012030008214|39.565031663994|39.233374209585|39.233374209585|39.094872200198|39.094872200198|39.094872200198|38.96541119914|38.633235098044|38.544705418657|38.434676022601|38.434676022601|38.434676022601|38.434676022601|38.434676022601|38.434676022601|36.478529659987|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.031086276554|-38.177320611237|-38.348400220483|36.753578589418|36.753578589418|36.753578589418|36.753578589418|36.753578589418|36.651199577096|36.449109234018|36.348453271834|36.340505110387|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|35.528846541624|35.528846541624|35.269556565186|35.269556565186|35.269556565186|34.924504115737||34.552228956925|34.524697442306|34.339162315311|||34.339162315311|34.339162315311|34.339162315311|34.339162315311|34.339162315311|34.339162315311
05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE||-4.2329133652973|-4.2485981013298|-4.2694980596966|-4.2893930377176|-4.2893930377176|-4.2893930377176|-4.2893930377176|-4.3694792384486|-4.3694792384486|-4.4266156217104|-4.4467349407612|-4.4467349407612|-4.4467349407612|-4.4555316177331|-4.4555316177331|-4.4555316177331|-4.5028405153445|4.261567998357|4.261567998357|4.261567998357|4.261567998357|4.261567998357|4.261567998357|4.261567998357|4.176908864387|4.1265099465937|4.0782608389955|4.0436215341951|4.0436215341951|3.9848293927936|3.8985149404187|3.8985149404187|3.8985149404187|3.8879746456688|3.8879746456688|3.8879746456688|3.8879746456688|3.8554993889669|3.8034561487308|3.8034561487308|3.7922012510422|3.7844457562901|3.7791829987486|3.7791829987486|3.7784830369032|3.7784830369032|3.7784830369032|3.7408420816038|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7313436238896|3.7021316652973|3.6895074850408|3.6608416246141|3.5755740323293|3.559971177868|3.5301902032472|3.5218224896962|3.5133247571138|3.5133247571138|3.5133247571138|3.4538886367113|3.43982083917|3.3882073681279|3.3882073681279|3.3882073681279|3.3882073681279|3.3882073681279|3.3882073681279|3.3882073681279|3.3882073681279|3.3882073681279|3.3882073681279|3.3882073681279|3.3484525990402|3.3167807208074|-3.629162377332|-3.629162377332|-3.629162377332|-3.629162377332|-3.629162377332|-3.629162377332|-3.629162377332|-3.629162377332|3.4366072791126|3.4366072791126|3.4366072791126|3.4365634937315|3.4190706565677|3.4104673547545|3.4094966908785|3.4094966908785|3.3995352265729|3.3995352265729|3.3995352265729|3.3910187980144|3.3910187980144|-3.6232206506828|-3.6232206506828|-3.6232206506828|-3.6232206506828|-3.6232206506828||-3.6232206506828|-3.6258821763919|-3.6258821763919|-3.6258821763919|-3.6555357154129|3.4035644531332|3.4035644531332|3.4035644531332|3.4035644531332|3.4035644531332|3.4035644531332|3.4035644531332|3.4021103588253|3.4021103588253|3.354816139909|3.354816139909|3.354816139909|3.354816139909|3.354816139909|3.354816139909|3.354816139909|3.354816139909|3.354816139909|3.354816139909|3.354816139909|3.354816139909|3.354816139909|3.354816139909|3.2846310624031|3.2846310624031||3.2640900621312|3.2343222045785|3.2025954208116|3.2025954208116|3.1948282013713||3.1690286145753|3.1690286145753|3.1480873013146|3.1293732164091|3.1293732164091|3.1257480248021|3.0942200802219|-3.3861614051251|-3.3861614051251|-3.3861614051251|-3.3861614051251|-3.3954572482009|-3.4137857537688|-3.4147946362552|-3.4147946362552|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|||3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.2086525321467|3.167169570974|3.0989104907287|3.0232987620359|3.0232987620359|3.0232987620359|3.0232987620359|3.0232987620359|3.0232987620359|3.0232987620359|3.0112762956625|2.9862515428337|2.982546500582|2.982546500582|2.982546500582|2.9506628824809|2.9330142552697|2.9019046950167|2.8707273721503|2.8312066822639||2.8312066822639|2.824582303673|2.824582303673|||2.7737581609686|2.7638062943892|2.7638062943892|2.7275738903023|2.7275738903023|2.7275738903023
05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP||-7.7835658913744|-7.7835658913744|-7.7835658913744|-7.9060105424433|-7.9060105424433|-7.9060105424433|-7.9060105424433|-7.9986783245437|-8.040531712465|-8.1292573938684|-8.1829524845897|-8.1903916035558|-8.2576575979552|-8.2937305221912|-8.3270680185367|-8.3270680185367|-8.3270680185367|-8.4011865452715|-8.42376267422|-8.4783291049885|-8.4783291049885|-8.4783291049885|-8.7049210014263|-8.7831455460846|-8.7831455460846|-8.7831455460846|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|-8.8633162676181|8.4178624361603|8.4178624361603|8.4178624361603|8.3557359609172|8.2570398022913|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.2030671002143|8.1880145244767|8.1880145244767|8.1880145244767|8.1880145244767|8.1880145244767|8.1249052874435|8.024338867067|-8.5412786347858|-8.5412786347858|-8.5412786347858|-8.5412786347858|-8.5412786347858|-8.5412786347858|-8.5412786347858|-8.5412786347858|-8.5412786347858|-8.5412786347858|-8.5412786347858|-8.5412786347858|-8.5412786347858|-8.5412786347858|7.8565930845981|7.8565930845981|7.8565930845981|7.7378815018077|7.683757287809|7.631396645251|7.5013540904858|-8.2026191357152|-8.2026191357152|-8.2026191357152|-8.2026191357152|-8.2026191357152|-8.2026191357152|-8.2026191357152|-8.2026191357152|-8.2026191357152|-8.2026191357152|-8.2026191357152|-8.2026191357152|-8.2026191357152|-8.2026191357152|-8.2026191357152|-8.2026191357152|-8.2026191357152|-8.2026191357152|-8.2026191357152|-8.2356878257876|-8.2778172390332|-8.2778172390332|-8.2778172390332||-8.2778172390332|-8.3036859716166|-8.364095551569|-8.3795505174871|-8.4939449240626|-8.5800825011667|-8.5800825011667|-8.5800825011667|-8.6456470900041|-8.7173860264335|-8.7698732164738|-8.8076368732847|-8.8595964559358|-8.9474023752793|8.3589483289812|8.3589483289812|8.3589483289812|8.3589483289812|8.3589483289812|8.3589483289812|8.3589483289812|8.3589483289812|8.3589483289812|8.3589483289812|8.3589483289812|8.233276211431|-8.8561780531077|-8.8561780531077|-8.8561780531077|-8.8561780531077||-8.8561780531077|-8.8561780531077|-8.8561780531077|-8.8561780531077|-8.8561780531077||-9.1435309603113|-9.5541990450731|8.8418017675557|8.8418017675557|8.8418017675557|8.8418017675557|8.8418017675557|8.8418017675557|8.8418017675557|8.8418017675557|8.8418017675557|8.8418017675557|8.8418017675557|8.8418017675557|8.8418017675557|8.7542248092402|8.596916022379|8.4993510406092|8.4676123902616|8.2435628072465|8.2435628072465|||8.2435628072465|8.1950699638487|8.1706328735485|8.138480913389|8.0955946913328|8.0955946913328|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|8.0201297199372|7.9397646459214|7.9397646459214|7.9397646459214|7.9397646459214|7.9397646459214|7.9397646459214|7.9397646459214|7.9397646459214|7.9397646459214|7.8798643113027|7.8798643113027|7.8798643113027|7.8798643113027|7.8798643113027|7.8798643113027|7.8798643113027|7.8798643113027|7.8798643113027|7.8798643113027|7.8695419456927|7.8695419456927|7.8695419456927|7.8695419456927|7.8695419456927|7.8695419456927|7.8695419456927|7.8695419456927||7.6844912796515|7.5749277986737|7.5749277986737|||7.4757750257116|7.4757750257116|7.4510400061753|7.4510400061753|7.4510400061753|7.4510400061753
05457|8922|/equities/nordea-bank-finland|STOXX600||-11.061565481395|-11.061565481395|-11.061565481395|-11.090922694427|-11.090922694427|-11.090922694427|-11.090922694427|-11.090922694427|-11.090922694427|-11.090922694427|-11.090922694427|-11.090922694427|-11.090922694427|10.549050890834|10.549050890834|10.549050890834|10.549050890834|10.549050890834|10.549050890834|10.549050890834|10.536237249141|10.536237249141|10.536237249141|10.536237249141|10.536237249141|10.536237249141|10.536237249141|10.536237249141|10.536237249141|10.536237249141|10.536237249141|10.411930147548|-10.785342795505|-10.785342795505|-10.785342795505|-10.807047639571|-10.854842881462|-10.854842881462|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.871912845599|-10.89180628928|-10.89180628928|-10.905062804315|10.342449964864|10.342449964864|10.342449964864|10.342449964864|10.342449964864|10.342449964864|10.342449964864|10.283277844701|10.249752732685|10.181392215547|10.176824224058|10.117027004629|10.096974540717|-10.605893590827|-10.605893590827|-10.605893590827|-10.605893590827|-10.605893590827|-10.605893590827|-10.605893590827|-10.605893590827|-10.605893590827|-10.605893590827|-10.605893590827|-10.605893590827|-10.605893590827|-10.605893590827|-10.933659424141|-11.073833861222|-11.073833861222|-11.073833861222|-11.073833861222|-11.073833861222|-11.073833861222|-11.106633844893|-11.106633844893|-11.106633844893|-11.106633844893|-11.113097532935|-11.113097532935|-11.154552733839|-11.260336438749|-11.293296840911|-11.293296840911|-11.293296840911|-11.388663533799|-11.584348417512|11.018750187427|11.018750187427|11.018750187427|11.018750187427|11.018750187427|11.018750187427|11.018750187427|11.018750187427|11.018750187427|11.018750187427||11.018750187427|11.018750187427|11.018750187427|11.018750187427|11.018750187427|11.018750187427|11.018750187427|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.998431796306|10.880479515122|10.84679274114|10.84679274114|10.84679274114|10.815880187706|10.719866735357||10.615236767302|10.615236767302|10.488875810245|10.488875810245|10.488875810245||10.488875810245|10.488875810245|10.488875810245|10.488875810245|10.488875810245|10.488875810245|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|-11.077129036823|||-11.077129036823|-11.077129036823|-11.077129036823|-11.093699727499|-11.158110285295|-11.533248502968|-11.533248502968|-11.533248502968|-11.533248502968|-11.663275964788|11.083552444947|11.083552444947|11.083552444947|11.083552444947|11.083552444947|11.010057861024|11.000286612703|10.907650129532|10.907650129532|10.898277486402|10.871641597305|10.855046335364|10.754051384555|-11.207938565088|-11.207938565088|-11.207938565088|-11.207938565088|-11.207938565088|-11.207938565088|-11.207938565088|-11.207938565088|-11.207938565088|-11.207938565088|-11.207938565088|-11.207938565088|-11.321709726997|-11.45748076462|-11.45748076462|-11.516311857692|11.043151424795|11.043151424795|11.043151424795|11.043151424795|11.009501349562|10.948334839204|-11.539133648226|-11.539133648226|-11.539133648226|-11.539133648226|-11.539133648226|-11.539133648226|-11.560148985462|11.056226071844|11.056226071844|11.056226071844|11.056226071844|11.056226071844|11.056226071844|11.056226071844|11.056226071844|10.919884009302|10.919884009302|10.919884009302||10.876982365649|10.865536065676|10.828484742485|||10.759140662433|10.759140662433|10.759140662433|10.759140662433|10.759140662433|10.682267484931
05458|1127857|/equities/nordic-entertainment-a|STOXX600||-1.6348386471002|-1.6864873639443||-1.6890711310562|-1.6890711310562|-1.6890711310562||-1.6890711310562|-1.6890711310562|-1.6890711310562|-1.6890711310562|-1.6890711310562|-1.6890711310562|-1.6890711310562|-1.6890711310562|||||||2.0888099733263|1.7931220535073|1.6701356375254||1.5734840989154|1.4555378622525|1.3672642582779|-1.4764078982788|-1.4764078982788|-1.4764078982788|-1.4764078982788|-1.4764078982788||-1.4764078982788|||-1.5337213220198|-1.5337213220198|-1.5337213220198|-1.5385792588746|-1.5678658922022||-1.5840364812337|-1.5840364812337|-1.5840364812337|-1.5840364812337|-1.5840364812337|-1.5840364812337|-1.5840364812337|||-1.6622627177197|-1.6630697027796|-1.6989663194676|-1.7066292576282||-1.7162547434137|-1.7274750295447|-1.7274750295447|-1.7927499946805||||-1.8852777941196|-1.8903086829151|||-1.9018095162709|||-1.9018095162709|||-1.9018095162709|-1.9018095162709|-1.9308993713944||-2.0721104825965||-2.1761568166034|-2.1761568166034|-2.1761568166034|-2.1761568166034|-2.217477563136|-2.217477563136||-2.4749750330637|-2.5277500367375|-2.6063889106348|-2.6159877335843|||||2.1489025182396|1.7732250631816|1.736916641501|1.659907451501||1.6321194075109|1.5684659373496|1.5271844082115||-1.5792434621089|-1.5792434621089|-1.5792434621089|-1.5792434621089|-1.5824927409747||-1.5972141513404|-1.6002552275068||-1.6002552275068|-1.6002552275068||-1.6002552275068|-1.6002552275068|-1.6002552275068|-1.6002552275068|-1.6002552275068|-1.780283517772|-1.8047594705489||-1.879384463334||||-1.879384463334|-1.879384463334|-1.879384463334||-1.879384463334|-1.879384463334|-1.879384463334|-1.8926494312551|-1.934054925736|-1.9700610402516|||-2.147606189272|-2.147606189272|-2.1628958066538|-2.2143286820071|-2.3059207328842|-2.353245285781||-2.4180503328992|-2.5078337016318|-2.5550325023422|-2.5550325023422|-2.5550325023422||-2.6189249475013|-2.7654721691885||||-3.0616357806301|-3.2351508673668||||||-3.2951245450974|||-3.2951245450974||-3.5745828045739|-3.7606475632868|-3.9323862174575|-4.2470957945259|||-4.3367731384074|||-4.6391923484576|-4.8707693481194|-5.1736325780271|-5.4884805988072|-5.922756202883|-6.3997291810717||8.0560730855451|8.0560730855451|8.0560730855451|8.0560730855451|8.0560730855451|8.0113483682072|8.0113483682072|8.0113483682072|2.8681646204431|-3.1066079818942||||-3.1066079818942||-3.1066079818942|-3.1066079818942|-3.4851199480933|-3.8056888683022|-4.076320898023|-4.2181344159077||||||||-6.2201492662375|-6.2990548472873|-6.3700610643484|-6.5778456270538|-6.5954536191178|-6.5954536191178|-6.5954536191178|-6.7905039910423|-6.9761154788454|-7.1545728067247|-7.4259568467418|-7.4259568467418|-7.4259568467418|-7.4259568467418|-7.4259568467418|-10.639952104917|-10.741613381032|-11.812903767298|-12.51433751922|-12.93815292629|-13.320169706172|||-14.433521768591|-14.931690875182||-15.360212581566|-16.08356928076|-16.826188026155||||-17.89576481259|-18.384182913172|-19.12686971279|-19.163188972429|-20.728385955823
05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE||66.434043475427|66.434043475427|66.434043475427|66.434043475427|66.434043475427|65.136682470201|65.136682470201|65.136682470201|63.215205677746|-70.955700427255|-70.955700427255|-70.955700427255|-71.014110280365|-72.430124602153|65.564163889804|65.564163889804|65.564163889804|65.326622568431|65.326622568431|64.828475725719|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.591985536158|64.435048780986|64.435048780986|63.746720749083|62.598575439655|61.214288452774|61.214288452774|58.614268137635|58.614268137635|58.614268137635|56.661320894369|56.661320894369|56.279246243513|-59.528597937628|-59.528597937628|-59.528597937628|-59.528597937628|-59.528597937628|-59.873995580722|-60.211107455414|-60.572340023431|-62.049267040263|57.094522808784|57.094522808784|57.094522808784|57.094522808784|57.094522808784|56.701690831442|-60.070880036951|-60.070880036951|-60.070880036951|-60.070880036951|-60.070880036951|-60.070880036951|-60.070880036951|-60.070880036951|-60.070880036951|-60.070880036951|-60.070880036951|-60.070880036951|-60.070880036951|-60.070880036951|-60.070880036951|-62.653200473389|-63.761576449213|-63.761576449213|-63.761576449213|-65.060639897251|-65.083629020526|-65.083629020526|-66.091811057014|-66.43090149659|-68.47655631986|-69.087282519503|63.535979630917|63.535979630917|63.535979630917|63.535979630917|63.535979630917|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-68.938310740621|-69.532570439612|-71.768412888088|-72.313841775659|-72.313841775659|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|-72.626346603341|||-72.626346603341|-72.771987042561|-72.771987042561|-72.771987042561|-72.771987042561||-72.771987042561|-73.69324302504|-73.69324302504|-73.69324302504|-73.69324302504||-73.69324302504|-73.69324302504|-73.69324302504|-73.69324302504|-73.74360317466|67.567267151737|67.567267151737|67.567267151737|67.567267151737|67.567267151737|67.567267151737|67.567267151737|64.43252004083|63.532803571842|63.219507615534|63.219507615534|62.857235397197|62.045814157964|61.913129622673|59.171253847783|57.723617420931||||56.649119329234|56.649119329234|56.649119329234|56.649119329234|56.649119329234|54.850132571083|54.423495411409|54.423495411409|54.307217623937|-57.880181777073|-57.880181777073|-57.880181777073|-57.880181777073|-57.880181777073|-57.880181777073|-57.880181777073|-57.910200635143|-58.734667821668|-58.876626998728|-58.876626998728|-59.558472984969|-60.255398536832|-60.255398536832|-60.639324948663|-60.639324948663|-60.639324948663|-60.639324948663|-60.639324948663|-60.639324948663|-60.639324948663|-60.684804065884|-62.585337223676|-62.924817789559|-62.963132581185|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-64.686462361602|-64.686462361602|-65.177178231641|-66.68575418411|-67.848616048344|-69.552904363747|64.157078727306|64.157078727306|64.157078727306|64.157078727306|64.157078727306|64.157078727306|64.157078727306|64.157078727306||64.157078727306|64.157078727306|63.209577647294|||63.209577647294|63.209577647294|63.209577647294|62.699530803987|62.688369764032|62.293744419617
05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH||-785.41336904726|-785.41336904726|-785.41336904726|-785.41336904726|-785.41336904726|-785.41336904726|-785.41336904726|-785.41336904726|-785.41336904726|-785.41336904726|-805.57039648915|-806.01320579992|-806.01320579992|-806.01320579992|-806.01320579992|-806.01320579992|-806.01320579992|-806.01320579992|-806.01320579992|-815.35784684898|-815.35784684898|-815.35784684898|-815.35784684898|-825.43096332287|-829.52326138522|-834.73695641652|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-845.58372213718|-856.36520748532|-865.46694332136|-868.75174359939|-868.75174359939|-896.37972121395|-913.59378126015|-913.59378126015|-913.59378126015|-922.23198528146|-947.69077363773|867.488068752|867.488068752|867.488068752|867.488068752|867.488068752|867.488068752|867.488068752|867.488068752|867.488068752|867.488068752|867.488068752|867.488068752|867.488068752|860.80441988215|860.80441988215|841.83176213044|841.83176213044|841.83176213044|841.83176213044|841.83176213044|834.43528854337|833.02137605603|833.02137605603|831.34674036865|831.34674036865|824.81304892307|-927.10788868822|-927.10788868822|-927.10788868822|-927.10788868822|-927.10788868822|-927.10788868822|-927.10788868822|-927.10788868822|-945.71836416978|-945.71836416978|-945.71836416978|-945.71836416978|-945.71836416978|-945.71836416978|-954.56483144515|-975.5609333223|-976.9963656497|-976.9963656497|-976.9963656497|-981.60150179068|-1004.7072214992|960.04756833077|960.04756833077|960.04756833077|960.04756833077|960.04756833077|960.04756833077|960.04756833077|960.04756833077|960.04756833077|960.04756833077|960.04756833077|960.04756833077|960.04756833077|960.04756833077|960.04756833077|952.8583923022|941.58710730518|938.46678791474|938.46678791474|935.89310661034|935.89310661034|935.89310661034|934.28407824133|934.28407824133|934.21007540595|932.82233516785|929.57479447361|922.29978655705|910.79418965323||873.07134353831|864.28982376762|864.28982376762|864.28982376762|860.33352980761|860.33352980761|860.33352980761|860.33352980761|858.86504125759|845.71205335674|845.71205335674||845.71205335674|845.71205335674|845.71205335674|842.44116429286|841.08827508872|||841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872||||841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|841.08827508872|833.24032433265|833.24032433265|833.24032433265|833.24032433265|812.31700804756|808.27748836173|808.27748836173|808.27748836173|808.27748836173|808.27748836173|808.27748836173|808.27748836173|808.27748836173|808.27748836173|808.27748836173|808.27748836173|808.27748836173|808.27748836173|796.91940777714|795.48824917403|784.27029584875|780.29111299385|780.29111299385|771.59013843392|763.03351020653|761.14567970738|761.14567970738|748.00631146414|737.18924417593|737.18924417593|722.36028554813|716.76697919518|706.4022004621|702.47647037228|702.47647037228|702.47647037228|702.47647037228|702.47647037228|702.47647037228|698.9405002563|698.87667054339|698.87667054339|698.87667054339|698.87667054339|698.87667054339|694.11851129712|687.37839650113|687.37839650113|687.37839650113|679.11489517378|662.78878733501|-701.16807851878||-701.16807851878|-701.16807851878|-701.16807851878|||-701.16807851878|-701.16807851878|-701.16807851878|-701.16807851878|-701.16807851878|-701.16807851878
05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH||393.26146701858|393.26146701858|393.26146701858|393.26146701858|393.26146701858|388.80719676598|-421.71160816971|-421.71160816971|-421.71160816971|-423.83511442414|-429.7501213735|-433.52792280975|-439.19768522915|-447.33219994678|-447.33219994678|-447.33219994678|-447.33219994678|-447.33219994678|-449.76357278971|-453.30564044617|-453.30564044617|-453.41737623901|-459.31375408935|-466.02638224284|-466.38750084143|-466.38750084143|-470.53056089857|-471.60191795535|-471.60191795535|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.79076863299|450.7842867464|450.7842867464|448.41030911275|445.9827210677|445.9827210677|445.9827210677|445.9827210677|445.9827210677|445.9827210677|445.9827210677|445.9827210677|442.76201804631|442.76201804631|440.98000953984|439.89640908427|439.89640908427|439.89640908427|439.89640908427|439.89640908427|439.89640908427|439.89640908427|434.09601280631|432.675339598|432.675339598|428.30041665714|428.30041665714|427.99490875316|422.21100769123|421.90309086651|421.90309086651|417.18675338792|413.69081276885|413.69081276885|413.69081276885|413.69081276885|413.69081276885|413.69081276885|413.69081276885|413.69081276885|413.69081276885|413.69081276885|413.69081276885|413.69081276885|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|411.30309778051|410.88679701307|-431.51064185954|-431.51064185954|-431.51064185954|-431.51064185954|407.48365040169|407.48365040169|407.48365040169|407.48365040169|407.48365040169|407.48365040169||407.48365040169|407.48365040169|407.48365040169|407.48365040169|407.48365040169|407.48365040169|407.48365040169|407.48365040169|407.48365040169|407.48365040169|407.48365040169||407.48365040169|401.23181682545|396.5686941778|390.18743119365|389.86936087217|||386.04374074501|378.47636741579|377.76818025311|369.05962727896|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-405.06730545466|-410.34699893997|-414.26887380863|-415.7209831055|-423.10305821553|-423.10305821553|394.95126709945||||394.95126709945|394.95126709945|394.95126709945|394.95126709945|394.95126709945|394.95126709945|394.95126709945|394.95126709945|394.95126709945|394.95126709945|392.27362298973|389.55402384873|388.66558849674|385.72842589861|377.38079645023|377.38079645023|375.83976705191|372.50529774159|366.75891094063|366.75891094063|366.75891094063|366.75891094063|366.75891094063|363.88766966765|361.49184874368|360.98538206763|353.06708101373|348.76342300951|345.6593643248|344.86121945695|344.86121945695|344.86121945695|344.86121945695|344.86121945695|344.86121945695|344.86121945695|344.86121945695|344.86121945695|344.86121945695|344.86121945695|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-373.96757505523|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373||352.83336673373|352.44264089392|349.93070159274|||347.1452290782|344.35582873652|343.71397705222|343.71397705222|342.72919495093|342.72919495093
05462|601|/equities/omv-ag|STOXX600/EAFAVALUE||-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|-39.584303634422|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.577049623374|37.494501310856|37.273335264385|37.273335264385|36.319261548983|35.822511246985|-38.290054881987|-38.290054881987|-38.290054881987|-38.290054881987|-38.290054881987|-38.290054881987|-38.290054881987|-38.290054881987|-38.290054881987|-38.398948020865|-38.796609157908|-38.835122685287|-38.979024256439|-39.510029198032|37.52709971888|37.52709971888|37.52709971888|37.52709971888|37.52709971888|37.52709971888|37.52709971888|37.52709971888|37.52709971888|37.52709971888|37.45011087505|-39.421433267798|-39.421433267798|-39.421433267798|-39.421433267798|-39.421433267798|-39.421433267798|-39.421433267798|-39.421433267798|-39.421433267798|-39.421433267798|-39.421433267798|-39.421433267798|-39.421433267798|-39.421433267798|-39.421433267798|-40.399016231641|-40.399016231641|-40.399016231641|-40.399016231641|-40.399016231641|-40.399016231641|-40.399016231641|-40.63668573603|-41.032983125415|-41.367052180537|-41.367052180537|-41.367052180537|-41.367052180537|-41.367052180537|-41.941168792787|-42.018727253178|-42.018727253178|-42.048587744214|-42.245096781494|-42.310429922308|-42.310429922308|-42.310429922308|-42.310429922308|-42.310429922308|-42.310429922308|-42.310429922308|-42.310429922308|-42.310429922308|-42.310429922308|-42.310429922308|-42.37603268752|-42.415533381528|-42.415533381528|-42.415533381528|-42.549479941335|-42.652755397124|-43.626395377366|-44.343774540389|-44.957373406807|-44.957373406807|-44.957373406807|-44.957373406807|-45.025971918547|-48.286253295336|-48.286253295336|-48.286253295336|-48.286253295336|45.399669052479|45.399669052479|45.399669052479|45.399669052479|45.399669052479|45.399669052479|45.399669052479|45.22852216972|44.952749711694|44.952749711694|44.952749711694|44.952749711694|44.588609570068|44.134010811428|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143||43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|43.127581935143|42.992870283365|42.534298314253|42.41366618386|42.354072393213|||41.473414329726|41.251868429545|41.251868429545|40.94263224112|40.681813711447|40.602016125037|40.205017789552|39.7372406151|39.637489758829|39.608877882803|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|38.481692393018|38.347581324991|38.347581324991|-40.279628680252|-40.279628680252|-40.279628680252|-40.279628680252|-40.279628680252|-40.286394311203|-40.286394311203|-40.474881067556|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793||-40.517377576793|-40.517377576793|-40.517377576793|||-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793
05463|26435|/equities/orion-b|STOXX600/EAFAVALUE||-47.026891669659|-47.026891669659|-47.026891669659|-47.026891669659|-47.026891669659|-47.026891669659|-47.026891669659|-47.414325459167|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.432591682567|-47.936767637612|-49.240297383602|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.831055907693|46.197283934981|-49.090924915888|-49.090924915888|-49.090924915888|-49.090924915888|-49.090924915888|-49.090924915888|-49.090924915888|-49.090924915888|46.785246925456|46.785246925456|46.785246925456|46.7124965245|46.567218521621|46.528577093047|46.497625814743|46.497625814743|46.090141599782|45.762380301298|45.376532540654|44.968368726677|44.727632952736|44.712922680164|44.577695223783|44.412436958921|44.404367325202|44.404367325202|44.053418185848|44.053418185848|43.63157550774|42.708974541139|41.413672092166|41.413672092166|40.95296862678|40.759408983437|40.69711900734|40.532916546836|40.532916546836|40.532916546836|40.338796298785|39.8836630374|39.5785126719|39.107238667223|39.001643403124|39.001643403124|39.001643403124|39.001643403124|39.001643403124|39.001643403124|39.001643403124|39.001643403124|39.001643403124|39.001643403124|39.001643403124|38.905519511163|38.905519511163|38.905519511163|38.905519511163|38.771132815613|38.563910662574|38.563910662574|38.563910662574|38.37712350095|37.244025391613|37.162625735525|37.162625735525|37.072916924428|36.927551866082||36.927551866082|36.927551866082|36.927551866082|36.927551866082|36.927551866082|36.927551866082|36.927551866082|36.927551866082|36.927551866082|36.927551866082|36.927551866082|36.927551866082|36.623946746751|35.822695790061|35.822695790061|35.822695790061|35.822695790061|35.822695790061|35.822695790061|35.822695790061|35.822695790061|35.822695790061|35.822695790061|35.822695790061|35.619661183632|35.597400289417|35.435446215604|34.948828221398|34.755036084541|34.755036084541||34.287262934986|33.746958435181|33.716990549278|33.716990549278|33.716990549278||33.716990549278|33.716990549278|32.838875751708|31.487751007342|-33.909382267381|-33.909382267381|-33.909382267381|-33.909382267381|-33.909382267381|-34.25986991501|-34.533188879227|-34.775186939979|-34.775186939979|-34.775186939979|-34.775186939979|-34.775186939979|-34.953130252009|-34.953130252009|-35.429592458016|-35.610656464107|-36.206418254876|||-36.206418254876|-36.206418254876|-36.206418254876|-36.4526854918|-36.569652496179|-36.655725834987|-37.31136149634|-37.357624257815|-37.535694984608|-38.035671427433|-38.035671427433|-38.113301711743|-38.113301711743|-38.113301711743|-38.113301711743|-38.113301711743|-38.188668627944|-38.980187940825|-39.217824853777|-39.217824853777|-39.828692874775|-39.844103558711|-40.275670934442|-40.825745186015|-41.596384243616|-41.914869101455|-42.072078262888|-42.603418283023|-43.224909601783|-43.289705477349|-43.289705477349|-43.328006119852|-44.827180992614|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.350238302764|40.585912137631|40.585912137631|40.0204582274|39.46260262272|39.46260262272|38.885670140289|38.372964703267|37.838295445647|37.549216466707|37.213018423498||36.77613174273|36.696459779933|36.696459779933|||36.341064887792|35.525627407266|35.340698755265|35.257068004401|35.257068004401|35.257068004401
05464|373|/equities/orkla-a|STOXX600/EAFAVALUE||97.224788798634|97.224788798634|97.224788798634|97.224788798634|97.224788798634|96.274768129261|-101.14030425943|-101.14030425943|-101.14030425943|-101.89756020349|-102.68062304172|-103.33958073361|-103.93287214419|-104.63096548872|100.20660179119|100.20660179119|100.20660179119|100.20660179119|100.20660179119|100.20660179119|100.20660179119|100.20660179119|100.20660179119|100.20660179119|-102.94400876858|-102.94400876858|-104.26000694542|99.671207058317|99.671207058317|99.671207058317|99.671207058317|99.671207058317|99.671207058317|99.671207058317|98.901340497739|97.845932869124|97.484370871835|96.871523190928|95.716500161564|95.716500161564|95.716500161564|95.716500161564|95.716500161564|95.716500161564|95.716500161564|95.716500161564|95.716500161564|95.716500161564|95.716500161564|95.716500161564|95.716500161564|95.716500161564|95.716500161564|95.716500161564|95.716500161564|95.716500161564|95.716500161564|95.615737153762|95.615737153762|94.331372580785|93.19318870467|92.197988551658|91.804927783004|91.804927783004|91.572141387718|90.657929449895|90.589735043906|90.589735043906|-93.190341588119|-93.190341588119|-93.190341588119|-93.190341588119|-93.190341588119|-93.190341588119|-93.190341588119|-93.190341588119|-93.190341588119|-93.190341588119|-93.190341588119|-93.190341588119|-93.190341588119|-93.190341588119|-93.190341588119|-93.190341588119|-93.190341588119|88.740385970189|88.740385970189|88.740385970189|87.908761087076|87.144999816316|87.144999816316|87.144999816316|87.144999816316|87.144999816316|87.144999816316|86.36944084951|85.902395014123|85.902395014123|85.902395014123|85.902395014123|-88.025738653839|-88.025738653839|-88.025738653839|-88.025738653839|-88.025738653839|-88.025738653839|-88.025738653839|-88.025738653839|-88.4147107174|-89.058009788946|86.246096755633|86.246096755633|86.246096755633|86.246096755633|86.246096755633|86.246096755633|86.246096755633|86.246096755633|86.246096755633|86.246096755633|86.246096755633|84.578995123582|84.049119091899|84.049119091899|84.049119091899|84.049119091899|83.257358446022|82.735949081735|82.337169800153|81.327411821541|81.070563961764|81.070563961764|80.00895953366|79.545365209581|79.545365209581|79.545365209581|79.545365209581|79.545365209581|79.336514865029|||78.593347561214|78.525946312319|78.237163416954|78.201127825956|78.201127825956||77.184587490537|75.98565251295|75.539615174843|73.919016437082|-77.262728018659||-77.262728018659|-77.262728018659|-77.262728018659|-77.262728018659|-77.262728018659|-77.262728018659|-77.262728018659|-77.262728018659|75.9775209481|75.183679685327|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695||||-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.55197896695|-78.745535423754|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.8025993901|-78.978442359578|-79.063820707148|-79.65757969943|-79.992813876717|-79.992813876717|-80.077572720413|-80.228418236711|-82.858241061081|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.368200745448|80.278644732321|80.278644732321|79.927385731632|79.279315122956|79.012574444208|78.422858832051|78.369843824892|77.659399917626|77.659399917626|77.659399917626|76.88266894873|-80.837078946032||-80.837078946032|-80.837078946032|-80.837078946032|||-80.837078946032|-80.852313669961|-81.22923242653|-81.703595077601|-82.023988630603|-82.607388031002
05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM||-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-54.886433850411|-55.164145560455||-55.164145560455|-55.164145560455|-55.164145560455|-55.164145560455|-55.164145560455||-55.164145560455|-56.037940444098|-56.183357220795|-56.183357220795|-56.183357220795|-56.183357220795|-56.183357220795|-56.962618489957|-57.275131274038|-57.524590652048|-57.767879451711|-58.22319789882|-58.690776782516|-59.563086144663|-59.665537253987|-59.665537253987|-59.778375192893|-60.155416219778|-60.620004311716|-60.620004311716|-60.620004311716|-60.620004311716|-60.620004311716|-60.699821049681|-60.699821049681|-61.003135847505|-61.031366390696|-61.031366390696|-61.031366390696|-61.535407643309|-62.364338986068|-64.322543370915|-64.322543370915|-64.322543370915|-64.322543370915|-64.672152434103|-64.672152434103|-65.191279846553|61.083108712974|61.083108712974|61.083108712974|61.083108712974|61.083108712974|61.083108712974|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197||-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-65.148583340197|-66.715648571153|-67.039517623625|-67.039517623625|-67.039517623625|-67.039517623625|-67.039517623625|-67.039517623625|-67.30612927724|-67.878476474562|-68.546416443547|-68.546416443547|-68.546416443547|-68.546416443547|-69.812127398077|65.526224689578|65.526224689578|65.526224689578|65.526224689578|65.526224689578|65.526224689578|65.526224689578|65.526224689578|65.165251604821|64.435680468025|64.435680468025|64.170203826099|63.75173409445|63.75173409445|63.467480055302|62.392200858295|-66.670021808498|-66.670021808498|-66.670021808498|-66.670021808498|-66.670021808498|-66.670021808498|-66.670021808498|-66.770578159616|-67.374972101256|-67.374972101256|-67.818961477144|-67.818961477144|-67.818961477144|-68.569402005787|-69.66871056453|-69.66871056453||-69.935232002378|-71.176922514307|-71.795581938145|-71.795581938145|-74.74064776778|68.55427988503|68.13975586862|67.265281941832|65.579202310179|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972||64.995525951972||64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.995525951972|64.808365101936|63.929848400887|63.155367859274|63.155367859274|61.884857398569|-66.188868884703|||-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-66.188868884703|-67.515888755287|-67.515888755287|-67.901543476808|-69.43727486733|64.264662330015|64.264662330015|64.264662330015|64.264662330015|64.264662330015|64.264662330015|64.264662330015|63.885735583154|63.170261250434|62.882978063672|62.882978063672|62.788308044108|62.186454450458|61.969138324223|61.969138324223|61.670710232481|61.656491612486|61.656491612486|59.709995215791|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-63.565466109692|-64.531073667141|-65.238969062801|-65.913853988643|-66.308170911996|62.129515064929|62.129515064929|62.129515064929|62.129515064929|62.129515064929|62.129515064929|62.129515064929||62.129515064929|61.953905729424|-65.489545419275|||-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275
05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE||-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-416.65369059625|-421.87077953619|-422.33185165435|-422.33185165435|-422.33185165435|-425.07428707579|-437.52525510293|-437.52525510293|-437.52525510293|-437.52525510293|-451.21694129818|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|418.25096937274|416.43997241231|413.83886773026|409.75428323653|407.48810333573|406.91456333093|406.91220080577|406.91220080577|406.91220080577|406.91220080577|404.43021803126|403.25578424914|396.78420133042|388.08244863537|386.73143986035|386.73143986035|386.73143986035|386.73143986035|-413.27362638615|-413.27362638615|-413.27362638615|-413.27362638615|-413.27362638615|-413.27362638615|-413.27362638615|-413.27362638615|-413.27362638615|-413.27362638615|-418.99291278149|-423.4032445619|-426.03692178698|-433.64659129218|387.51161972|387.51161972|384.71291622535|377.61990996881|377.2756034218|377.2756034218|377.2756034218|377.2756034218|377.2756034218|377.2756034218|376.38401872171|374.09314025762|374.09314025762|374.09314025762|374.09314025762|374.09314025762|374.09314025762|374.09314025762|374.09314025762|374.09314025762|374.09314025762|374.09314025762|374.09314025762|374.09314025762|374.09314025762|372.9701578763|-404.84814238808|-404.84814238808|-404.84814238808|-404.84814238808|-404.84814238808|-404.84814238808|-404.84814238808|-408.04832438802|-408.04832438802|-417.05369376446|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893||382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893||382.33266849893|382.33266849893|382.33266849893|382.33266849893|382.33266849893|||382.33266849893|374.76406627648|360.76008516939|360.3556525618|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|355.88602849701|-392.39984779735|-392.39984779735|-392.39984779735|-392.39984779735|-392.39984779735||||-392.39984779735|-392.39984779735|-392.39984779735|-392.39984779735|-392.39984779735|-392.39984779735|-392.39984779735|-392.39984779735|-392.39984779735|-397.52388707379|-397.52388707379|-405.27654627936|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.71919982403|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|358.38101840653|348.3511254593|345.96497068242|345.96497068242|342.38884851486|339.74984808345|339.74984808345|339.74984808345|339.74984808345||339.74984808345|339.005365058|333.11708585004|||326.48608658021|326.48608658021|326.48608658021|326.48608658021|326.48608658021|326.48608658021
05467|42602|/equities/osram-licht|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05468|26322|/equities/pandora|STOXX600/EAFAGROWTH||1052.3871818628|1047.5889450736|1047.5889450736|1047.5889450736|1047.5889450736|1021.7654945263|-1097.415831789|-1097.415831789|-1097.415831789|-1097.415831789|-1097.415831789|-1097.415831789|-1097.415831789|-1097.415831789|-1097.415831789|-1097.415831789|-1097.415831789|-1097.415831789|-1099.570083338|-1099.570083338|-1099.570083338|-1099.570083338|-1099.570083338|-1099.570083338|-1099.570083338|-1099.570083338|-1099.570083338|-1099.570083338|-1111.9945370423|-1125.1371925656|-1125.1371925656|-1125.1371925656|-1125.1371925656|-1127.601831186|-1127.601831186|-1127.601831186|-1127.601831186|-1127.601831186|-1127.601831186|-1127.601831186|-1131.8631457622|-1137.8757175136|-1161.2507972373|-1166.4453302636|-1184.5225891818|-1186.2750990909|-1194.2778878788|-1209.85787089|1132.7115558435|1132.7115558435|1132.7115558435|1132.7115558435|1132.7115558435|1132.7115558435|1132.7115558435|1128.0683953816|1114.4644206388|1114.4644206388|1114.4644206388|1114.4644206388|1114.4644206388|1114.4644206388|1114.4644206388|1114.4644206388|1103.4406427639|1103.4406427639|1098.239603071|1091.1551145234|1077.8390161371|1067.6266845968|1055.6963162186|1045.1070180207|1027.230020023|1018.3944666922|986.04940743582|978.46729415064|978.46729415064|978.46729415064|958.16641253165|-1065.1210694907|-1065.1210694907|-1065.1210694907|-1065.1210694907|-1065.1210694907|-1065.1210694907|-1115.7345311507|1027.0190973448|1027.0190973448|1020.6601081609|1010.2612312899|1003.6307061269|1003.6307061269|1003.6307061269|1003.6307061269|998.97856236326|994.78437909913|994.78437909913|994.78437909913|989.4548656657|-1059.2904888349|-1059.2904888349|-1059.2904888349|-1059.2904888349|-1059.2904888349|-1059.2904888349|-1059.2904888349|-1059.2904888349|-1070.1252791093|-1070.1252791093|-1109.1836461674|-1122.5929401861|-1127.7812244049|-1127.7812244049|-1127.7812244049|-1127.7812244049|-1127.7812244049|-1127.7812244049|-1127.7812244049|-1135.5200301295|-1135.5200301295|-1148.3555890327|-1176.9389988058|1087.7665142202|1087.7665142202|1087.7665142202|1087.7665142202|1087.7665142202||1087.7665142202|1087.7665142202|1087.7665142202|1087.7665142202|1087.7665142202|1087.7665142202|1087.7665142202|1087.7665142202|1087.7665142202|1087.7665142202|1087.7665142202||1087.7665142202|1074.9350158003|1072.1138762692|1072.1138762692|1072.1138762692|||1057.2483298095|1057.2483298095|1057.2483298095|1057.2483298095|1057.2483298095|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1147.3645372978|-1157.3494858864|-1159.6810505986|-1159.6810505986|-1159.6810505986|-1161.2011673318|-1171.0846303687|1095.6337504513|1095.6337504513|1095.6337504513|1095.6337504513||||1095.6337504513|1095.6337504513|1095.6337504513|1095.6337504513|1095.6337504513|1095.6337504513|1095.6337504513|1095.6337504513|1095.6337504513|1095.6337504513|1093.9558303072|1093.9558303072|1093.9558303072|1093.9558303072|1093.9558303072|1093.9558303072|1093.9558303072|1093.9558303072|1093.9558303072|1093.9558303072|1093.9558303072|1093.9558303072|1088.0064781191|1081.9516423546|1071.3351581718|1066.205731302|1066.17303478|1058.4422608666|1041.1302898518|1034.0614331687|1015.0127035207|1011.8798808898|1011.8798808898|994.2276454331|980.83627270344|961.77642813669|961.77642813669|961.77642813669|954.42223462382|954.42223462382|954.42223462382|954.42223462382|937.66359402647|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|930.01608274605|917.07340831918|908.61490694861|897.80434842125|897.80434842125|897.80434842125|897.80434842125||897.80434842125|897.80434842125|897.80434842125|||897.80434842125|897.80434842125|891.40483225733|890.85791265653|890.85791265653|890.85791265653
05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH||-26.31369484869|-26.31369484869|-26.31369484869|-26.31369484869|-26.31369484869|-26.31369484869|-26.31369484869|-26.31369484869|-26.31369484869|-26.371782302456|-26.371782302456|-26.41475878777|-26.611397754504|-26.702200767417|-26.702200767417|-26.702200767417|-26.702200767417|-26.702200767417|-26.702200767417|-26.702200767417|-26.702200767417|-26.702200767417|-27.18188992807|-27.622656518317|-27.899617069405|28.508126625993|28.508126625993|28.464313891475|28.464313891475|28.464313891475|28.464313891475|28.464313891475|28.464313891475|28.464313891475|28.063181603132|28.063181603132|28.063181603132|28.063181603132|28.063181603132|28.063181603132|28.063181603132|28.063181603132|28.063181603132|28.063181603132|27.900757273235|27.406952602111|26.907170011426|26.809946874799|26.809946874799|26.809946874799|26.809946874799|26.809946874799|26.809946874799|26.809946874799|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.519788697012|26.30476469756|25.892516716331|25.886131083534|25.819033609017|25.622815646711|25.300349701315|25.237055660254|25.208951606757|24.864408080945|24.864408080945|24.864408080945|24.864408080945|24.864408080945|24.864408080945|24.864408080945|24.864408080945|24.864408080945|24.864408080945|24.864408080945|24.864408080945|24.864408080945|24.864408080945|24.643787455966|23.42872623918|23.42872623918|23.42872623918|23.42872623918|23.42872623918|23.42872623918|23.42872623918|23.42872623918|23.42872623918|23.42872623918|23.42872623918|23.345940612311|23.345940612311|23.345940612311|23.345940612311|23.345940612311|-24.6261030461|-24.6261030461|-24.6261030461|-24.827336340658|-25.093151972815|-25.229569723948|-25.229569723948|-25.229569723948|-25.229569723948|-25.229569723948|-25.229569723948|-25.229569723948|-25.229569723948|-25.229569723948|23.88083862243|23.88083862243|23.88083862243|23.88083862243|23.88083862243|23.88083862243|23.88083862243|23.88083862243|23.88083862243|23.88083862243|23.88083862243|23.88083862243|23.88083862243|23.88083862243|23.88083862243|23.88083862243|23.88083862243|23.88083862243|23.88083862243|23.88083862243|23.88083862243|-25.598121181562|-25.598121181562|-25.598121181562|-25.598121181562|-25.598121181562|-25.598121181562|-25.598121181562|23.813392770102|23.813392770102|23.813392770102|23.813392770102||23.813392770102|23.813392770102|17.83018152907|17.83018152907|17.83018152907|17.613380444472|-18.903497512544|-18.903497512544|-18.903497512544|-18.903497512544|-18.903497512544|-18.903497512544|-18.903497512544|-18.903497512544|-18.903497512544|-18.903497512544|-18.903497512544|-18.903497512544|-18.903497512544|-18.903497512544|-18.903497512544|||-18.903497512544|-18.903497512544|-18.903497512544|-18.941109453533|-19.136788035868|18.132292818436|18.132292818436|18.132292818436|18.132292818436|18.132292818436|18.132292818436|18.02254854243|17.968386926044|17.653762382257|-18.886476424336|-18.886476424336|-18.886476424336|-18.886476424336|-18.886476424336|-18.886476424336|-18.886476424336|-18.92970179095|-18.92970179095|-18.92970179095|-18.92970179095|-18.92970179095|-18.92970179095|-19.199113194304|-19.271341989332|-19.271341989332|-19.271341989332|-19.271341989332|-19.516490722027|-19.677374793132|-19.677374793132|-19.677374793132|-20.038194180683|-20.245771091465|-20.269746110708|-20.397495797244|-20.458328621219|-20.728142094425|-20.960713094928|-20.974125644076|19.98127148649|19.98127148649|19.98127148649|19.98127148649|19.98127148649|19.98127148649|19.98127148649|19.98127148649|19.98127148649|19.98127148649|19.98127148649|19.965857537819|19.927726008069|19.927726008069|19.692473545749|19.388304541596|19.35663883383|19.35663883383|19.35663883383||19.194900344821|19.194900344821|19.194900344821|||19.194900344821|19.194900344821|19.194900344821|18.842111718889|18.28489189118|18.28489189118
05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP||-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.264655401544|-5.2766169201845|-5.3103521015372|-5.3391694389147|-5.3426326736657|-5.3572582122184|-5.3803981008902|-5.4521090391361|-5.4781347943779|-5.4781347943779|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|-5.5108867691501|5.314521145594|5.314521145594|5.314521145594|5.314521145594|5.2995391894573|5.2995391894573|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.5990705547775||-5.5990705547775|-5.5990705547775|-5.5990705547775|-5.6065561577672|-5.6065561577672|-5.6786494074774|-5.6786494074774|-5.6984992886596|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.8787391611879|-5.9239493707748|-5.9239493707748|-6.0057215006188|-6.0213575132506|-6.0815151836422|-6.0815151836422|-6.1830321512142|-6.1830321512142|-6.1830321512142|-6.2549243460672|-6.2557587077314|-6.2557587077314|5.8688327988435|5.8688327988435|5.8688327988435|5.8688327988435|5.8688327988435|5.8688327988435|5.8688327988435|5.8688327988435|5.8688327988435|5.8688327988435|5.8688327988435|5.8688327988435|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.8594841125281|5.7816490202779|5.7530544101788|5.7436160047401||5.7160322793164|5.7160322793164|5.6774802878872|5.6539780514522|5.6334200321617|5.6251331897778|5.6134811609103|5.5849872224523|5.5849872224523|5.5849872224523|5.5849872224523|5.5849872224523|5.5849872224523|5.5542868562306|5.5542868562306|5.5542868562306|5.5542868562306|5.482600976872|5.482600976872|5.4130137724472|-5.7067952135659|||-5.7067952135659|-5.7067952135659|-5.7067952135659|-5.7067952135659|-5.7067952135659|-5.7067952135659|-5.7067952135659|-5.7067952135659|-5.7067952135659|-5.7067952135659|-5.7067952135659|-5.7187796225895|-5.7187796225895|-5.7187796225895|-5.7793700271612|5.3953809749926|5.3953809749926|5.3953809749926|5.3953809749926|5.2506456123286|5.2018198124412|5.2018198124412|5.2018198124412|5.1736885300216|5.1670915018471|5.1670915018471|5.1670915018471|5.1670915018471|5.1670915018471|5.1670915018471|5.1670915018471|5.1670915018471|5.1670915018471|5.0582128775288|4.9884584493294|-5.3252142325801|-5.3252142325801|-5.3252142325801|-5.3252142325801|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|5.0039067786618|4.9334519220374|4.8709466537924|4.8141631374857|4.7440893576767|4.7440893576767|4.7440893576767|4.7440893576767|4.7440893576767||4.7404326516419|4.708369634552|4.6722440962474|||4.649715688988|4.627569406763|4.627569406763|4.627569406763|4.627569406763|4.627569406763
05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM||-59.14148637179|-59.14148637179|-59.14148637179|-59.369665174375|-59.369665174375|-59.369665174375|-59.517406919146|-59.918229715189|-60.063050093453|55.380239077773|55.380239077773|55.380239077773|55.380239077773|55.380239077773||55.380239077773|55.380239077773|54.811376541154|54.456293490351|54.456293490351||54.456293490351|54.456293490351|54.456293490351|54.456293490351|54.456293490351|54.456293490351|54.456293490351|54.456293490351|54.456293490351|54.456293490351|54.456293490351|54.456293490351|-58.405122883577|-58.405122883577|-58.405122883577|-58.405122883577|-58.405122883577|-58.405122883577|-58.405122883577|-58.405122883577|-58.815694101937|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.542497316504|-59.83277455028|54.109439408703|54.109439408703|54.109439408703|54.109439408703|54.109439408703|54.109439408703|53.489377909152|53.183751986257|52.897867758501|52.897867758501|52.897867758501|52.897867758501|52.897867758501|52.253186949346|51.359283186409|51.359283186409|51.359283186409|50.528091988533||-55.377987204373|-55.377987204373|-55.377987204373|-55.377987204373|-55.377987204373|-55.957764848934|-58.469738042869|-58.581930624686|-60.781034561487|-62.632260530626|-62.778160096994|-62.778160096994|-62.778160096994|-62.778160096994|-62.778160096994|-62.875115483526|-62.875115483526|-62.875115483526|-62.875115483526|-62.875115483526|-62.875115483526|58.978511583718|58.978511583718|58.978511583718|58.978511583718|58.978511583718|58.978511583718|58.978511583718|58.978511583718|58.978511583718|58.978511583718|58.978511583718|58.978511583718|58.819458179907|58.268285306776|57.999207320572|57.356896734636|57.002944931137|57.002944931137|57.002944931137|-60.637706012578|-60.637706012578|-60.637706012578|-60.637706012578|-60.637706012578|-60.637706012578|-60.637706012578|-60.637706012578|-60.666292158408|-60.666292158408|-60.666292158408|-60.666292158408|-60.666292158408|-60.666292158408||-60.666292158408|-60.666292158408|-60.666292158408|-60.666292158408|-60.666292158408|-60.666292158408|-60.963658191145|-61.413651891919|-61.413651891919|-62.186484403046|-62.186484403046|-62.436092874112|-62.923434916141|-64.631595283749|57.716515337777|57.716515337777|57.716515337777|57.716515337777||57.716515337777||57.716515337777|57.716515337777|57.716515337777|57.716515337777|57.716515337777|56.693908041663|-61.337774167468|-61.337774167468|-61.337774167468|-61.337774167468|-61.337774167468|56.47083363864|56.47083363864|56.47083363864|56.47083363864|56.47083363864|56.47083363864|55.68870507714|55.355225472945|55.241019125949|55.241019125949|||54.603355482961|53.750397447905|53.242768145503|53.242768145503|53.242768145503|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|53.094431198148|52.729352441086|52.729352441086|52.729352441086|52.729352441086|52.729352441086|52.729352441086|52.383725765297|51.717475073149|50.591636172721|50.128509766235|50.128509766235|50.128509766235|50.128509766235|50.128509766235|50.128509766235|50.128509766235|50.128509766235|50.128509766235|50.128509766235|50.128509766235|49.19834376085|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884||47.715532526884|47.715532526884|47.608369652334|||47.133077267907|47.133077267907|47.133077267907|47.133077267907|46.322437779924|46.322437779924
05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE||12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.841270330506|12.776689400229|12.651599846452|12.428610755301|12.428610755301|12.307900324239|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.282015341259|12.212364924956|12.212364924956|12.211116952748|12.211116952748|12.211116952748|12.211116952748|12.211116952748|12.211116952748|12.211116952748|12.211116952748|12.211116952748|12.211116952748|12.145129701662|12.091810885589|12.058401098428|12.056556532315|11.983118981709|11.880409632116|11.824890500273|11.824890500273|11.824890500273|11.715989357858||-12.247251077429|-12.247251077429|-12.247251077429|-12.247251077429|-12.247251077429|-12.247251077429|-12.247251077429|-12.247251077429|-12.568056737864|12.099436098308|12.099436098308|12.016595529153|-12.585633551205|-12.585633551205|-12.585633551205|-12.589196057486|-12.589196057486|-12.589196057486|-12.589196057486|-12.589196057486|-12.589196057486|-12.639965082367|-12.639965082367|-12.639965082367|-12.639965082367|-12.639965082367|-12.639965082367|-12.639965082367|-12.639965082367|-12.639965082367|-12.639965082367|-12.639965082367|-12.639965082367|-12.639965082367|-12.679683554128|-12.722982260867|-12.723095142895|-12.723095142895|-12.904327451611|-12.904327451611|-12.904327451611|-12.904327451611|-12.904327451611|-12.904327451611|12.344151412866|12.344151412866|12.344151412866|12.344151412866|12.344151412866|12.344151412866|12.344151412866|12.276729792015|12.276729792015|12.09553254275|12.050518556612|12.050518556612|12.050518556612|12.005020508255|11.978965934635|11.978965934635|11.978965934635|11.978965934635|11.978965934635|11.978965934635|11.978965934635|11.978965934635|11.92801717533|11.850297014066|11.817829494287|11.810098129792|11.810098129792|11.722887258048|11.569041230408|11.50045216786|11.50045216786||11.440224946727|11.410249830606|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|||11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.405835896744|11.382595890113|11.303994833704|11.280272734691|11.190302385808|11.130891709329|11.062335979793|11.062335979793|10.908984568222|10.776371587762|10.775968301571|10.746631079555|10.558479341799|10.3144216901|10.06685700747|10.003451933823|9.9043910397004|9.9007126372071|9.8613472030132|-10.195115438671|-10.195115438671|-10.195115438671|-10.195115438671|-10.195115438671|-10.195115438671|-10.195115438671|-10.195115438671|-10.195115438671|-10.308794409667|-10.380382439201|-10.383102859968|-10.383102859968|-10.383102859968|-10.383102859968|-10.383102859968|-10.383102859968|-10.383102859968|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715|10.057152163715||9.9873914053381|9.9846014237338|9.9501130024519|||9.9301252276728|9.9120833510634|9.8934262190127|9.8535290728965|9.8342330792999|9.8342330792999
05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH||-39.849827677634|-39.849827677634|-39.893151303165|-39.893151303165|-39.973149265322|-39.973149265322|-40.074331457386|-40.146552477071|-40.146552477071|-40.170187267489|-40.170187267489|-40.170485903628|-40.193595702789|-40.35093710968|-40.970862189553|-40.970862189553|-40.970862189553|-40.970862189553|-40.970862189553|-40.970862189553|-40.970862189553|-40.970862189553|-41.296903569415|-41.296903569415|-41.296903569415|-41.296903569415|-41.296903569415|-41.296903569415|-41.296903569415|-41.296903569415|-41.296903569415|-41.296903569415|-41.52139315159|-41.52139315159|39.051539238838|39.051539238838|39.051539238838|39.051539238838|39.051539238838|39.051539238838|38.763110605488|38.763110605488|38.763110605488|37.391494263849|37.391494263849|36.933604864767|35.97289366688|33.8382163044|33.51996453561|32.093015175811|32.019182079093|31.927981130565|31.903253716481|31.903253716481|31.903253716481|31.903253716481|31.903253716481|31.903253716481|31.903253716481|31.903253716481|31.903253716481|31.903253716481|31.903253716481|31.903253716481|31.896548858705|31.896548858705|31.680684911329|31.680684911329|31.680684911329|31.680684911329|31.680684911329|31.678259596911|31.30403778627|31.30403778627|31.30403778627|31.286641388473|31.286641388473|31.286641388473|31.286641388473|30.816267098914|-32.582769633658|-32.582769633658|-32.582769633658|-32.582769633658|-32.582769633658|-33.416965962921|-33.52435872981|-33.52435872981|-33.52435872981|-33.52435872981|-33.52435872981|-33.52435872981|-34.125122048558|-34.412524210492|-34.412524210492|-34.412524210492|-34.672787398092|-34.672787398092|-34.672787398092|-34.672787398092|-34.672787398092|-34.672787398092|-34.672787398092|-34.672787398092|-34.768524208202|-34.768524208202|-34.768524208202|-34.768524208202|-34.768524208202|-35.316136932521|-35.397094938654|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.621215795186|-35.813850798769|-36.069835890844|34.067468608698|34.067468608698|34.067468608698|34.067468608698|34.067468608698|34.067468608698|34.067468608698|34.067468608698|34.067468608698|33.462466519498|33.316352731015|32.630668514333|32.19768849276|31.88018316218|31.88018316218|31.88018316218|31.88018316218|31.378258746959|30.687232169948||30.004146109512|29.925440905813|29.868266766075|29.71653348723|29.71653348723|29.105037390291|-30.115603156664|-30.115603156664|-30.426225657572|-30.475805807234|28.567595477792|28.567595477792|28.567595477792|28.567595477792|28.567595477792|28.145339804508|28.145339804508|28.145339804508|28.145339804508|27.963321156974|27.963321156974|||27.563411654892|27.195734701622|26.786650562804|26.300497940104|26.300497940104|26.300497940104|25.952471359534|25.952471359534|25.952471359534|25.952471359534|25.952471359534|25.938301413107|-27.743656959657|-27.743656959657|-27.743656959657|-27.743656959657|-27.743656959657|-27.743656959657|-28.547396490446|-28.765995579154|-28.812494787011|-29.061661756076|-29.411290632395|-29.695322975746|-29.832012851857|-29.832012851857|-29.832012851857|-29.832012851857|27.903255087907|27.903255087907|27.903255087907|27.903255087907|27.903255087907|27.842505992315|27.83633316024|27.83633316024|27.83633316024|27.34564810841|26.295831339947|26.295831339947|26.08370702746|26.08370702746|26.08370702746|26.08370702746|26.08370702746|26.08370702746|25.374952824938|-27.527434144947|-27.527434144947|-28.073456420129|-28.073456420129|-28.073456420129|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426||-28.233993702426|-28.233993702426|-28.233993702426|||-28.233993702426|28.917617152176|28.917617152176|28.917617152176|28.917617152176|28.917617152176
05474|531|/equities/belgacom|STOXX600/EAFAVALUE||-6.6000957232455|-6.6276062309455|-6.8995626303566|6.4156616483683|6.4156616483683|6.4156616483683|6.4156616483683|6.4156616483683|6.4156616483683|6.3753024544507|6.3753024544507|6.3753024544507|6.3753024544507|6.3753024544507|6.3753024544507|6.3753024544507|6.3753024544507|6.3753024544507|6.3753024544507|6.3478360933496|6.3362067852233|6.3239072171856|6.3239072171856|6.3239072171856|6.3239072171856|-6.70626592745|-6.70626592745|-6.70626592745|-6.7330733417319|-6.7981369626573|-6.9418190995909|-6.9703484852751|-6.9703484852751|-6.9703484852751|-6.9942761879982|-7.0394770803586|-7.0394770803586|-7.0394770803586|-7.0394770803586|-7.0394770803586|-7.0394770803586|-7.0394770803586|-7.2310855855032|6.7865174017276|6.7865174017276|6.7865174017276|6.7865174017276|6.7865174017276|6.7865174017276|6.7865174017276|6.7865174017276|6.7865174017276|6.7865174017276|6.7389080747328|6.658898896195|6.658898896195|6.637943023021|6.5916034839495|6.5317814771714|6.5019794243776|6.4563663025921|6.4508218832303|6.4508218832303|6.4508218832303|6.4508218832303|6.4508218832303|6.4508218832303|6.4261909400411|6.4054897002586|-6.8019051614036|-6.8019051614036|-6.8019051614036|-6.8019051614036|-6.8019051614036|-6.8019051614036|-6.8019051614036|-6.8019051614036|-6.8019051614036|-6.8019051614036|-6.8019051614036|-6.8019051614036|-6.8019051614036|-6.9127838894455|-6.9127838894455|-6.9803156107365|-7.2047949333653|-7.3242165534215|-7.5220576677446|-7.5220576677446|-7.6495083872614|-7.9983429184819|7.4348420189931|7.4348420189931|7.4348420189931|7.4348420189931|7.4050517964159|7.4050517964159|7.3604243118985|7.3604243118985|7.3604243118985|7.3604243118985|7.3604243118985|7.3604243118985|7.3604243118985|7.3604243118985|7.2993603370172|7.2181782084021|-7.6266899894639|-7.6266899894639|-7.6266899894639|-7.6266899894639|-7.6266899894639|-7.6266899894639|-7.6266899894639|-7.6266899894639|-7.6266899894639|-7.6266899894639|-7.6266899894639|-7.6266899894639|-7.6266899894639|-7.6266899894639|7.1604961541908|7.1604961541908|7.1604961541908|7.1604961541908|7.1604961541908|7.1604961541908|7.1604961541908|7.0338846475566|7.0168055822575|7.0168055822575|7.0168055822575|7.0168055822575|7.0168055822575|7.0120059174657|6.9433399485615|6.9344443648104|6.9344443648104|6.9344443648104|6.9344443648104|6.9344443648104|6.8433264529563|-7.4170130683504|-7.4170130683504|-7.4170130683504|-7.4170130683504|-7.4170130683504|-7.4170130683504|-7.4170130683504|-7.4170130683504|-7.4170130683504|-7.4170130683504||-7.4540870129107|-7.4540870129107|-7.4540870129107|-7.4540870129107|-7.5006524124673|-7.6761541538465|-7.6761541538465|-7.6761541538465|-7.6761541538465|-7.6761541538465|-7.7101712947673|-7.716098522687|-7.716098522687|-7.716098522687|-7.716098522687|-7.716098522687|-7.716098522687|-7.716098522687|-7.716098522687|-7.716098522687|-7.716098522687|||-7.716098522687|-7.716098522687|-7.716098522687|-7.716098522687|-7.7189984051652|-7.7451832167243|-7.7451832167243|-7.8168704633288|-7.9626338619184|-8.0575561019014|-8.0575561019014|-8.0575561019014|-8.0575561019014|-8.0575561019014|-8.0595068900928|-8.1622299584134|-8.1628766599976|-8.1628766599976|-8.2320854204322|-8.280650352706|-8.3562782067607|-8.4758648627941|-8.5376276168497|-8.7169417775761|-8.7169417775761|-8.7169417775761|-8.7169417775761|-8.7169417775761|-8.72153271141|-8.72153271141|-8.7557995838059|-8.7557995838059|-8.7557995838059|-8.8442215966001|-8.8496904954662|-8.8557673676532|-8.876408919551|-8.9621209136402|-9.146800993963|-9.1731119145772|-9.2212356980003|-9.2491505339584|-9.3085004703691|-9.4588894199983|8.851457125272|8.851457125272|8.851457125272|8.851457125272|8.851457125272|8.7866189814559|8.7515052572875|8.7515052572875|8.5172283137274|8.5057484900063|8.5057484900063|8.5057484900063|8.5057484900063|8.5057484900063|8.5057484900063|8.5057484900063|-8.927653668793|-8.927653668793|-8.927653668793||-8.927653668793|-8.9581049876515|-8.9581049876515|||-8.9581049876515|-8.9581049876515|-9.0008093993242|-9.0008093993242|-9.0947880921954|-9.1620204086486
05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH||-65.963724710662|-65.963724710662|-65.963724710662|-65.963724710662|-65.963724710662|-65.963724710662|-65.963724710662|-65.968549142304|-65.968549142304|-66.36283152415|-66.64258309388|-66.64258309388|-66.64258309388|-66.64258309388|-66.64258309388|-66.64258309388|-67.246202267804|-68.123584122321|-68.123584122321|-69.007315259136|64.287948286344|64.287948286344|64.287948286344|64.287948286344|63.559305089521|63.559305089521|63.559305089521|63.559305089521|63.559305089521|63.559305089521|62.878118190288|62.749303070658|62.749303070658|62.749303070658|62.749303070658|62.749303070658|62.749303070658|62.749303070658|62.749303070658|62.749303070658|62.749303070658|62.749303070658|62.749303070658|62.749303070658|62.749303070658|62.749303070658|62.749303070658|61.925961378825|61.925961378825|61.925961378825|61.657730609855|60.507479489601|-64.288115943363|-64.288115943363|-64.288115943363|-64.288115943363|-64.288115943363|-64.288115943363|-64.288115943363|-64.288115943363|-64.297349573165|60.195314769329|60.195314769329|60.195314769329|60.195314769329|60.195314769329|59.04590604524|58.742117115967|58.325894342682|58.325894342682|58.325894342682|57.834326835497|57.4485516676|57.4485516676|56.566731056644|56.566731056644||-60.669737050689|-60.669737050689|-60.669737050689|-60.669737050689|-60.669737050689|-60.669737050689|-60.669737050689|-60.669737050689|-63.069707232224|-65.146759294602|59.709005247274|59.709005247274|59.709005247274|59.709005247274|59.709005247274|59.709005247274|59.015973796394|59.015973796394|59.015973796394|59.015973796394|59.015973796394|59.015973796394|59.015973796394|59.015973796394|58.191085539423|57.521205383498|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|56.602289220934|55.703654418659|54.912948328336|54.252165377228|54.04574051178|53.694156013998|53.460808361352|53.460808361352|52.694228689737|52.395838964215|52.395838964215|52.002044081943|49.726716333249|49.496351566159|48.981502893063|48.275002773705|47.72777992719|47.528644948465||47.518574332581|47.518574332581|46.747444801506|46.747444801506|46.747444801506|46.747444801506|46.747444801506|46.747444801506|46.747444801506|46.747444801506|46.747444801506|46.747444801506|46.744185492684|46.744185492684|46.744185492684|46.744185492684|46.744185492684|46.744185492684|46.744185492684|46.744185492684|46.744185492684|||46.744185492684|46.744185492684|46.744185492684|46.451317731197|46.090853100199|46.090853100199|46.090853100199|45.322614649025|45.156238744753|44.955667728869|44.955667728869|44.03796264274|43.977655902744|43.977655902744|43.977655902744|43.785175658201|43.410749595402|43.000926627345|43.000926627345|42.500472852066|42.429198712572|42.429198712572|42.429198712572|42.429198712572|42.429198712572|41.99577720349|41.40030805474|40.983674811053|40.707251205768|40.707251205768|40.627502272224|40.046005446037|40.046005446037|40.046005446037|39.835994963686|39.835994963686|39.538883267553|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672||39.038952042358|39.027169944729|38.734078674278|||38.352611659433|38.352611659433|38.352611659433|37.97289924982|37.093222092289|36.949782440567
05476|13805|/equities/pzu|STOXX600/MSCI_EEM||40.348170016983|40.048809477008|40.048809477008|40.048809477008|40.048809477008|39.526456457947|38.699650968478|-42.416574074537|-42.416574074537|-42.416574074537|-42.416574074537|-42.416574074537|-42.416574074537|-42.416574074537||-42.416574074537|-42.416574074537|-42.416574074537|-42.416574074537|-42.416574074537||-42.416574074537|-43.315637351971|-43.354243621331|-43.354243621331|-43.354243621331|-43.354243621331|-43.354243621331|-43.383047060946|-44.17560572622|-44.239452938947|-44.239452938947|-44.537724182245|-44.673679959164|-44.673679959164|-44.673679959164|-44.673679959164|-44.673679959164|-44.673679959164|-44.878532660654|-45.246146586924|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-45.397697532978|-48.935685101968|-48.935685101968|-48.935685101968|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687||-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-48.960376053687|-50.073195225261|-51.045217891823|-51.113576884944|-51.304309627094|-51.304309627094|-51.304309627094|-51.304309627094|-51.766003835488|-51.766003835488|-51.766003835488|-51.766003835488|-51.766003835488|-51.766003835488|48.641149066689|48.641149066689|48.641149066689|48.641149066689|48.641149066689|48.641149066689|48.641149066689|48.641149066689|48.641149066689|48.641149066689|48.641149066689|48.641149066689|48.470167079239|48.121297958459|-51.013239334615|-51.013239334615|-51.013239334615|-51.013239334615|-51.013239334615|-51.013239334615|-51.013239334615|-51.013239334615|-51.013239334615|-51.103042230111|-51.305602825463|-51.623955606899|-51.623955606899|-52.142728460587|-52.62747641488|-52.72663869774|-53.406819766491|-53.555678342064|-53.555678342064||-53.555678342064|-54.089088623479|-54.50398952956|-54.684430996522|-55.571588004016|51.544959324416|51.544959324416|51.544959324416|51.544959324416|50.981066882407|50.182351194761|50.182351194761|50.182351194761|50.182351194761|50.182351194761|49.347055950587|49.243394788575|48.87710649048||47.945315814738||47.945315814738|47.767477173375|47.767477173375|47.767477173375|47.767477173375|47.767477173375|47.348878109087|47.348878109087|47.348878109087|47.348878109087|47.348878109087|47.348878109087|47.348878109087|47.348878109087|47.348878109087|47.348878109087|47.248752182976|45.907503519075|-50.0961242057|-50.0961242057|-50.0961242057|||-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.0961242057|-50.396803469252|47.32479649009|47.32479649009|47.32479649009|47.32479649009|47.32479649009|47.32479649009|47.32479649009|47.32479649009|47.195886192738|46.817651070952|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.355546048766|45.621720052964|45.165242646807|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032||44.821502573032|44.821502573032|44.821502573032|||44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032
05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE||16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.964656040793|16.863505864282|16.702784776842|16.68531645686|-18.169909155464|-18.169909155464|-18.169909155464|-18.169909155464|-18.597676767349|17.276177724045|17.276177724045|17.276177724045|17.276177724045|17.276177724045|17.276177724045|17.276177724045|17.276177724045|17.276177724045|17.276177724045|16.980754251659|16.980373736002|16.980373736002|16.917082967336|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.394901702369|-18.402059539961|-18.402059539961|-18.402059539961|-18.52667777235|-18.52667777235|-18.644085642306|16.739867425956|16.739867425956|16.739867425956|16.739867425956|16.739867425956|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-17.842711038849|-18.825234275683|17.128588896415|17.128588896415|17.128588896415|16.692230232502|16.692230232502|16.692230232502|16.692230232502|16.692230232502|16.615006762475|16.615006762475|16.615006762475|16.370508528987|16.370508528987|16.370508528987|16.370508528987|16.370508528987|16.370508528987|16.370508528987|16.370508528987|16.232787822396|16.116985346112|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.073401657155|-17.54655680768|-17.698952623123|-17.757725552182|-17.771916419776|-17.915619197085|-17.915619197085|-17.915619197085|-17.997354417592|-18.018648754851|-18.018648754851|-18.14849815026|-18.258331506949|-18.306627127343|-18.306627127343|-18.306627127343|-18.387363907158|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.472587076749|-18.60343092451|-18.654804990451||-18.654804990451|-18.654804990451|-18.654804990451|-18.654804990451|-18.654804990451|-18.654804990451|-18.654804990451|-18.654804990451|-18.772562024506|-18.821248863842|-18.821248863842|-19.370831753044|-19.565368945101|-19.629298641394|-19.647899477214|-19.647899477214|-19.998604234266|-19.998604234266|-19.998604234266|-19.998604234266|-19.998604234266|||-19.998604234266|-19.998604234266|-19.998604234266|-19.998604234266|-19.998604234266|-20.099005098926|-20.341012525768|-20.341012525768|-20.341012525768|-20.341012525768|-20.341012525768|-20.341012525768|-20.412236160935|-20.468595552114|-20.547428795985|-20.547428795985|-20.547428795985|-20.547428795985|-20.547428795985|-20.547428795985|-20.547428795985|-20.558148306675|-20.558148306675|-20.558148306675|19.048033058358|19.048033058358|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.610434457424|18.494927005373|18.477745228078|18.477745228078|18.477745228078|18.477745228078|18.477745228078|18.477745228078|18.477745228078|18.477745228078|18.477745228078|18.12582893401|17.938143306635|17.591270188118|17.496966816347|17.463222282072|17.463222282072|17.463222282072|17.463222282072|17.463222282072||17.463222282072|17.427003728191|17.427003728191|||17.396115685878|17.09143821273|17.09143821273|15.728751907056|15.728751907056|15.60750215286
05478|6889|/equities/randstad|STOXX600/EAFAVALUE||-42.94335262676|-42.94335262676|-42.94335262676|-42.94335262676|-42.94335262676|-42.94335262676|-43.185946489925|-43.957295833|-43.957295833|-43.957295833|-43.957295833|-43.957295833|-43.976439407543|-44.686045252698|-44.769146337189|-44.769146337189|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|42.165120256849|-44.114755428085|-44.114755428085|-44.114755428085|-44.114755428085|-44.114755428085|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.289412563336|-44.290458963195|-44.447477761953|-44.447477761953|-44.586320863624|-44.586320863624|-44.586320863624|-45.628689645021|42.488254360087|42.488254360087|42.488254360087|42.488254360087|42.488254360087|42.488254360087|42.488254360087|42.488254360087|42.488254360087|42.46796933384|42.46796933384|42.216075698218|42.063489833095|42.063489833095|41.597208780953|-44.360035007125|-44.360035007125|-44.360035007125|-45.06880530734|-45.06880530734|-45.06880530734|-45.06880530734|-45.06880530734|-45.06880530734|-45.06880530734|-45.227560036923|-46.132288183929|-47.055877489251|-47.615975479729|-47.628219288865|-47.628219288865|-47.628219288865|-47.628219288865|-47.628219288865|-48.103021271008|-48.445023888766|-48.650580903357|-48.940645134522|-49.134050912408|-49.918389394049|-50.040988792053|-50.524430448337|48.367124128682|48.367124128682|48.367124128682|48.367124128682|48.367124128682|48.367124128682|48.367124128682|48.367124128682|48.367124128682|48.367124128682|48.367124128682|48.367124128682|47.933470779373|47.861693036059|47.861693036059|47.482435689479|46.719374853273|-49.386013600442|-49.386013600442|-49.386013600442|-49.386013600442|-49.386013600442|-49.386013600442|-49.386013600442||-49.386013600442|-49.386013600442|-49.386013600442|-49.386013600442|-49.386013600442|-49.386013600442|-50.207043303562|-50.207043303562|-50.207043303562|-50.207043303562|-50.486716205889|-50.506052524339|-50.506052524339|-50.506052524339|-50.506052524339|-50.506052524339|-50.506052524339|-50.506052524339|-50.506052524339|-50.506052524339|-51.595058368853|||-52.270620053799|-52.639129339718|-52.639129339718|-52.639129339718|-52.639129339718|-52.639129339718|-52.639129339718|-52.639129339718|-52.639129339718|-52.639129339718|-53.025700554873|-53.026962269946|-53.026962269946|-53.026962269946|-53.026962269946|-53.026962269946|-53.026962269946|-53.272180121921|-53.504644969859|-53.65960439461|-53.717414170351|-53.717414170351|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-54.280856878788|-54.704286768735|-55.481429632837|-55.609177196541|-55.609177196541|-55.609177196541|-55.920196308603|-57.130218680159|-57.499130654617|55.349333814064|55.349333814064|55.349333814064||55.349333814064|55.349333814064|55.349333814064|||54.995925112211|54.96471080468|54.96471080468|54.96471080468|54.96471080468|54.96471080468
05479|18962|/equities/recordati|STOXX600/EAFAGROWTH||-53.532523706825|-53.532523706825|-53.532523706825|-53.532523706825|-53.532523706825|-53.532523706825|-53.532523706825|-53.592805813457|-53.592805813457|-53.913673982251|-53.981762159323|-53.981762159323|-53.981762159323|-53.981762159323|-53.981762159323|-53.981762159323|-54.353891482535|-54.353891482535|-54.353891482535|51.76557776354|51.76557776354|51.76557776354|51.76557776354|51.76557776354|51.575642764814|51.530590008386|51.530590008386|51.530590008386|51.530590008386|51.530590008386|51.530590008386|51.108557433759|51.108557433759|51.108557433759|50.492838880392|49.830405390764|49.830405390764|49.830405390764|49.794019514279|49.794019514279|49.303975016481|-51.601970717729|-51.601970717729|-51.601970717729|-51.601970717729|-51.601970717729|-51.601970717729|-51.601970717729|-51.601970717729|-51.909414341517|-52.22990253509|-52.608226649638|-52.667472698817|50.518957163521|50.518957163521|50.518957163521|50.518957163521|50.518957163521|50.518957163521|50.518957163521|50.518957163521|50.518957163521|50.518957163521|50.518957163521|50.265507196528|50.203340608922|49.856487361422|49.465543208112|-51.928071193685|-51.928071193685|-51.928071193685|-51.928071193685|-51.928071193685|-51.928071193685|-51.928071193685|-51.928071193685||-51.928071193685|-51.928071193685|-51.928071193685|-51.928071193685|-51.928071193685|-51.928071193685|-51.928071193685|-52.48007920582|-53.118947245681|-53.118947245681|-53.118947245681|-53.118947245681|49.70780093247|49.536443997029|49.534939554668|49.244903760966|49.244903760966|49.244903760966|49.244903760966|49.244903760966|48.880448241826|48.620616248356|48.620616248356|48.192350708894|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.298261123553|-50.798068635613|-51.1433840356|-51.1433840356|-51.1433840356|-51.942649267529|-52.135165318752|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608|-52.837783675608||-52.837783675608|-52.837783675608|-52.968647061914|-53.149610160821|48.934741592416|48.934741592416|-51.564224901833|-51.564224901833|-51.564224901833|-51.564224901833|-51.564224901833|-51.564224901833|-51.564224901833|-51.564224901833|-51.564224901833|-51.564224901833|-51.564224901833|-51.564224901833|-52.75268424077|-52.75268424077|50.643050263769|||50.643050263769|50.643050263769|50.643050263769|50.643050263769|50.643050263769|50.643050263769|50.643050263769|50.643050263769|50.643050263769|50.643050263769|50.643050263769|50.643050263769|50.17672376991|50.134135886041|49.946818108921|49.800608242151|49.800608242151|49.800608242151|49.800608242151|49.800608242151|49.800608242151|49.800608242151|49.800608242151|49.800608242151|49.800608242151|49.566211441577|49.566211441577|49.566211441577|48.832485727101|48.832485727101|48.635434668223|48.635434668223|48.635434668223|48.635434668223|48.635434668223|48.635434668223|48.635434668223|48.635434668223|48.529480938745|48.529480938745|48.529480938745|48.529480938745|48.274977371243|48.094419555695|47.869357723694|47.825132525857|47.825132525857|47.825132525857|47.825132525857|47.825132525857|47.825132525857|47.825132525857|47.825132525857|47.825132525857|47.595703510107|47.164668828979|47.067046412317|47.067046412317|47.067046412317|47.067046412317|47.067046412317|47.067046412317|47.067046412317||46.725051730306|46.263946155079|46.132717136285|||45.899686393629|45.614095221505|45.55178172616|45.55178172616|45.402077398524|45.402077398524
05480|460|/equities/red-electrica|STOXX600/EAFAVALUE||-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.109688960319|-17.117431652552|-17.167145742317|-17.167345805614|-17.167345805614|-17.167345805614|-17.376812248524|-17.376812248524|-17.376812248524|-17.376812248524|-17.376812248524|-17.376812248524|-17.540347608258|-17.637845342695|-17.637845342695|-17.637845342695|-17.637845342695|-17.637845342695|-17.637845342695|-17.637845342695|-17.637845342695|-17.637845342695|-17.637845342695|-17.637845342695|-17.637845342695|-17.705699998803|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.828200133012|16.77651552987|16.77651552987|16.77651552987|16.661315986549|16.661315986549|16.614239133106|16.528599329244|16.502333291649|16.485369611978|16.450889394606|16.450889394606|16.332654420893|16.22794929297|16.123832551983|16.079814425604|16.059793568868|15.948659580304|15.902399241211|15.853653776609|15.853653776609|15.853653776609|15.853653776609|15.853653776609|15.853653776609|15.853653776609|15.853653776609|15.853653776609|-16.807442817313|-16.807442817313|-16.807442817313|-16.807442817313|-16.807442817313|-16.807442817313|-16.807442817313|-16.807442817313|-16.807442817313|-16.807442817313|-16.807442817313|-16.807442817313|-16.807442817313|-17.038432188619|-17.038432188619|-17.038432188619|-17.038432188619|-17.038432188619|-17.050942736836|-17.050942736836|-17.050942736836|-17.050942736836|-17.187159359424|-17.228159236281|-17.228159236281|-17.31906572908|16.529733815681|16.529733815681|16.472872320041|16.472872320041|16.472872320041|16.34485845127|16.339584464919|16.339584464919|16.339584464919|16.339584464919|16.339584464919|16.339584464919|16.339584464919|16.339584464919|16.339584464919|16.339584464919|16.226203833566|16.09259229008|16.09259229008|16.09259229008|16.09259229008|16.09259229008|16.09259229008|16.09259229008|16.09259229008|16.09259229008|16.09259229008|16.09259229008|16.09259229008|16.025101400124|15.941224337404|15.809694767865|15.781882181071|15.701535638066|15.544483114053|15.458315028934|15.377146042913|15.377146042913|15.377146042913|15.377146042913||15.377146042913|15.377146042913|15.377146042913|15.377146042913|15.377146042913|15.377146042913|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|15.264327067304|||15.264327067304|15.264327067304|15.231196476539|15.161607134695|15.079008275|15.053898261353|14.843498201684|14.680553351857|14.587204712262|14.587204712262|14.587204712262|14.587204712262|14.587204712262|14.587204712262|14.587204712262|14.466616650015|14.344851780368|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.178932755534|-15.378814372027|14.668362236956|14.668362236956|14.668362236956|14.668362236956|14.668362236956|14.668362236956|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.362761136047||-15.362761136047|-15.433623654039|-15.462844418442|||-15.462844418442|-15.462844418442|-15.553994548493|14.979350070555|14.979350070555|14.979350070555
05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE||-12.090002349464|-12.090002349464|-12.090002349464|-12.090002349464|-12.090002349464|-12.090002349464|-12.090002349464|-12.090002349464|-12.090002349464|-12.090002349464|-12.090002349464|-12.090002349464|-12.090002349464|-12.206113236312|-12.279253877388|-12.279253877388|-12.279253877388|-12.279253877388|-12.279253877388|-12.279253877388|-12.279253877388|-12.279253877388|-12.279253877388|-12.337560745214|-12.337560745214|-12.337560745214|-12.337560745214|-12.337560745214|-12.337560745214|-12.337560745214|-12.337560745214|-12.337560745214|-12.339519354707|-12.339519354707|11.71157332789|11.71157332789|11.71157332789|11.71157332789|11.71157332789|11.71157332789|11.613692775161|-12.140691669736|-12.140691669736|-12.140691669736|-12.140691669736|-12.140691669736|-12.140691669736|-12.266046214935|-12.268483192387|-12.268483192387|-12.276369976405|-12.309716053219|-12.309716053219|-12.321625115219|-12.321625115219|-12.327627266798|-12.327627266798|-12.327627266798|-12.339030148093|-12.4072557307|-12.456673023514|-12.608247515683|-12.68944210159|-12.835491012061|-12.957138560551|-12.957138560551|-12.957138560551|-13.117773216621|-13.117773216621|-13.117773216621|-13.117773216621|-13.117773216621|-13.26615445463|-13.26615445463|-13.26615445463|-13.26615445463|-13.26615445463|-13.26615445463|-13.26615445463|-13.26615445463|-13.26615445463|-13.26615445463|-13.26615445463|-13.26615445463|-13.277949305024|-13.756609938372|-13.796434258369|-13.796434258369|-13.796434258369|-13.796434258369|-13.796434258369|-13.796434258369|-13.978260621923|-14.003344705257|-14.062327520221|-14.166752488712|-14.337873344191|-14.337873344191|-14.392914803566|-14.605183636416|-14.618467297658|-14.618467297658|-14.797459961584|-14.797459961584|-15.078844098703|14.267629683311|14.267629683311|14.267629683311|14.267629683311|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-14.986852264604|-15.177335580412|-15.265313266259|-15.265313266259|-15.265313266259|-15.265313266259|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.366104082918|-15.450393522951||-15.792394863539|-15.792394863539|-15.792394863539|-15.792394863539|-15.864557780265|-15.864557780265|-15.864557780265|-15.968952962027|-16.059114213637|-16.215127039674|-16.441251861523|-16.485376685442|-16.485376685442|-16.485376685442|15.456356751107|15.456356751107|15.456356751107|15.427339910559|15.285100220632|15.177333406819|14.988426372092|||14.783582453921|14.783582453921|14.783582453921|14.668683374441|14.668683374441|14.668683374441|14.668683374441|14.668683374441|14.427703367909|14.389201784379|14.389201784379|14.0863356593|13.947872321114|13.929964806007|13.929964806007|13.929964806007|13.929964806007|13.929964806007|13.929964806007|13.929964806007|13.902183507732|13.88744922191|13.88744922191|13.715863051607|13.715863051607|13.592069800909|13.355574051701|13.355574051701|13.355574051701|13.355574051701|13.355574051701|13.355574051701|13.355574051701|13.195082629348|13.148325912276|13.148325912276|13.148325912276|13.148325912276|13.148325912276|13.148325912276|13.148325912276|13.148325912276|-13.699267113751|-13.699267113751|-13.699267113751|-13.699267113751|-13.699267113751|-13.699267113751|-13.699267113751|-13.742388165302|-13.742388165302|-13.742388165302|-13.742388165302|-13.742388165302|-13.742388165302|-13.742388165302|-13.742388165302|-13.912098262384|-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045||-14.033234366045|-14.033234366045|-14.033234366045|||-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045
05482|302|/equities/royal-dutch-shell-a-shr|STOXX600||30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.344558380681|30.074509036362|29.889239519981|29.889239519981|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.888070682746|29.508134104655|-31.03587787821|-31.03587787821|-31.03587787821|-31.03587787821|-31.03587787821|-31.107086586445|-31.670759908417|-31.670759908417|-31.670759908417|-31.670759908417|-31.670759908417|-31.670759908417|-31.670759908417|-31.670759908417|-31.670759908417|-31.670759908417|-31.670759908417|-31.801122497694|-31.865136066164|-31.997928212181|-32.424087177929|-32.614540138969|-33.313377953381|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-33.555292255762|-34.038284104166|-34.038284104166|-34.038284104166|-34.038284104166|-34.038284104166|-34.038284104166|-34.038284104166|-34.238647029464|-34.390720735727|32.922494364559|32.922494364559|32.922494364559|32.922494364559|32.922494364559|32.922494364559|32.922494364559|32.922494364559|32.922494364559|32.922494364559|32.922494364559|32.922494364559|32.922494364559|32.851476140448|32.851476140448|32.673859326518|32.478179843863|-33.550038676673|-33.550038676673|-33.550038676673|-33.550038676673|-33.550038676673|-33.550038676673|-33.550038676673|-33.550038676673|-33.550038676673|-33.550038676673|-33.550038676673|-33.550038676673|-33.550038676673|-33.550038676673|-33.550038676673|-33.550038676673|-33.550038676673|-33.550038676673|-33.912226440623|-33.912226440623|-33.912226440623|-33.912226440623|-33.912226440623|-33.912226440623|-33.912226440623|-34.003031785968|-34.050035114292|-34.222261661958|-34.42865551189|-34.42865551189|-34.551838855781|33.259643049672|33.259643049672|33.259643049672|33.117938010378|32.983519136733|32.983519136733|32.983519136733|32.983519136733|32.983519136733|32.983519136733||32.983519136733|32.983519136733|32.983519136733|32.983519136733|32.983519136733|32.983519136733|32.983519136733|32.983519136733|32.983519136733|32.983519136733|32.983519136733|32.983519136733|32.983519136733|32.500575767432|32.381751946248|31.963056065018|31.627284025015|31.378651485246|31.159612083216|30.935678057957|30.502977005959|||30.134809955812|30.134809955812|30.134809955812|30.047011040821|29.849457051107|29.787174730112|29.50130455208|29.362006210753|29.164451201171|29.084946084254|28.829939551081|28.508123741328|28.508123741328|28.508123741328|28.508123741328|28.508123741328|28.508123741328|28.508123741328|28.508123741328|28.508123741328|28.508123741328|28.508123741328|28.508123741328|28.508123741328|28.508123741328|28.508123741328|28.508123741328|28.508123741328|28.508123741328|28.508123741328|28.508123741328|28.508123741328|28.478471289939|28.437991058398|28.437991058398|28.437991058398|28.437991058398|28.437991058398|28.437991058398|28.437991058398|28.437991058398|-29.347255553542|-29.347255553542|-29.347255553542|-29.347255553542|-29.347255553542|-29.347255553542|-29.347255553542|-29.347255553542|-29.588062116105|-29.596735765094|-29.621373708109|-30.267637737438|-30.420099551683|-30.420099551683|-30.420099551683|-30.52288829751|-30.88226921581|-30.88226921581|-30.88226921581|-30.88226921581|-30.88226921581|-30.88226921581||-30.88226921581|-30.88226921581|-30.88226921581|||-30.88226921581|-30.88226921581|-30.88226921581|-30.88226921581|-30.88226921581|-30.88226921581
05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP||-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-547.55387455913|-553.39319395459|-566.74243772732|-568.40826414147|-569.53696015718|-575.84662239687|-577.8487487627|-577.8487487627|-577.8487487627|-577.8487487627|-577.8487487627|-577.8487487627|-577.8487487627|-577.8487487627|-578.38749862522|-581.8119891065|-581.8119891065|-581.8119891065|-581.8119891065|-581.8119891065|-581.8119891065|-581.8119891065|-581.8119891065|-582.16710731062|-582.16710731062|-582.16710731062|-582.16710731062|555.76197393385|555.76197393385|555.76197393385|555.76197393385|555.76197393385|555.76197393385|555.00552337512|555.00552337512|552.69859173542|552.69859173542|552.69859173542|552.60954637269|544.12171819188|537.60746465765|530.77773414524|530.77773414524|527.80859349471|523.89843721635|522.69270801817|517.54745335352|514.83050372613|509.67278191792|500.61322417913|-537.04903466923|-540.47114963248|-543.13461070275|-543.330453746|-543.330453746|-543.330453746|-543.330453746|-544.58939305112|-547.51599227902|-550.32332475446|-553.49813861607|-557.7507884149|-557.7507884149|-560.72309823878|-569.74440800833|-569.74440800833|-569.74440800833|-569.74440800833|-569.74440800833|-569.74440800833|-569.74440800833|-569.74440800833|-569.74440800833|-569.74440800833|-569.74440800833|-569.74440800833|-569.74440800833|-569.74440800833|-575.57712000925|-587.66902223251|-588.37314435186|-588.37314435186|-588.37314435186|-588.38431531755|-588.38431531755|-588.38431531755|-588.38431531755|-588.38431531755|-588.90656212043|-588.90656212043|553.74971249786|553.74971249786|553.74971249786|553.74971249786|553.74971249786|553.74971249786|553.74971249786|553.74971249786|553.74971249786|553.74971249786|553.74971249786|551.25273924683|551.25273924683|551.25273924683|551.25273924683|551.25273924683||549.07976743965|549.07976743965|549.07976743965|549.07976743965|549.07976743965|549.07976743965|549.07976743965|549.07976743965|549.07976743965|549.07976743965|549.07976743965||549.07976743965|544.53307493295|533.42563881438|532.05626534932|526.70140594368|||508.89045104854|500.45992802491|500.45992802491|500.45992802491|500.45992802491|500.45992802491|500.45992802491|500.45992802491|495.56658669434|493.21287410483|493.09614087016|493.09614087016|492.82904541128|463.69893934587|-457.08662667878|-457.08662667878|-457.08662667878|432.85467408272|432.85467408272|432.85467408272|432.85467408272|432.85467408272|432.85467408272|432.85467408272|432.85467408272|432.85467408272|432.08296238683||||425.71441350273|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-451.94482173547|-458.9109367753|-470.90657980188|-485.31287492364|448.49746953426|448.49746953426|448.49746953426|448.49746953426|448.49746953426|446.24163247676|442.2586444378|442.2586444378|442.2586444378|442.2586444378|442.2586444378|442.2586444378|433.84293148254|430.43105159572|429.53463212712|429.53463212712|428.79647544948|428.79647544948|428.79647544948|428.79647544948|428.79647544948|428.59609502254|423.81787081226|-452.50054900132|-452.50054900132|-452.50054900132|-452.50054900132|-452.50054900132|-452.50054900132|-452.50054900132|-462.18394435205|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162||-465.11540902162|-465.11540902162|-465.11540902162|||-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162
05484|8790|/equities/ryanair-holdings|STOXX600||-1580.0975687882|-1580.0975687882|-1580.0975687882|-1580.0975687882|-1580.0975687882|-1580.0975687882|-1580.0975687882|-1580.0975687882|-1580.0975687882|-1580.0975687882|1563.4983318559|1514.4425909511|1507.7139899456|1506.264185118|1506.264185118|1503.6268723534|1490.1409692815|1480.7121880906|1446.1138124575|1446.1138124575|-1468.4027006697|1458.144813988|1458.144813988|1458.144813988|1446.3831266533|1408.120601514|1408.120601514|1408.120601514|1408.120601514|1399.02625195|1399.02625195|1399.02625195|1399.02625195|1399.02625195|1368.5847243889|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1336.5173798632|1305.7916643181|1305.7916643181|1305.7916643181|1305.7916643181|1305.7916643181|1296.2129603534|1223.5699559482|-1338.9222711686|-1347.4691901874|-1356.9657668749|1290.536090278|1290.536090278|1281.7067669755|1220.9960086117|1220.9960086117|1211.1066762353|1199.4179372226|1199.4179372226|1199.4179372226||1194.9715569188|1194.9715569188|1194.9715569188|1194.9715569188|1194.9715569188|1194.9715569188|1194.9715569188|1194.9715569188|1194.9715569188|1136.523952132|-1270.0275078006|-1270.0275078006|-1270.0275078006|-1270.0275078006|-1282.3178948766|-1282.3178948766|-1282.3178948766|-1282.3178948766|-1282.3178948766|-1282.3178948766|-1282.3178948766|-1282.3178948766|-1310.2196233044|-1310.2196233044|-1376.3551370049|-1484.283485561|-1534.2038728456|-1536.1838360531|-1536.1838360531|-1536.1838360531|-1536.1838360531|-1536.1838360531|-1536.1838360531|-1536.1838360531|-1536.1838360531|-1536.1838360531|-1536.1838360531|-1563.3852346408|-1563.3852346408|-1563.3852346408|-1579.2058162675|-1583.6342158832|-1594.8158225525|-1598.990154393|-1598.990154393|-1598.990154393|-1634.1001715478|-1657.2790068012|-1657.2790068012|-1657.2790068012|-1657.2790068012|-1704.4615737585|-1704.4615737585|-1704.4615737585|-1725.2988523528|-1725.2988523528|-1725.2988523528|-1725.2988523528|-1725.2988523528|-1725.2988523528|-1725.2988523528|-1725.2988523528|-1725.2988523528|-1725.2988523528||-1725.2988523528|-1725.2988523528|-1725.2988523528|-1725.2988523528|-1725.2988523528|-1757.6861269042|-1757.6861269042|-1757.6861269042|-1757.6861269042|-1761.3717721353|-1766.5008554867|-1769.2676470469|-1770.2973856076|-1794.4415395641||-1815.7191100499|-1815.7191100499|-1815.7191100499|-1815.7191100499|-1815.7191100499|-1815.7191100499|-1838.7626126969|-1838.7626126969|-1838.7626126969|-1838.7626126969|-1838.7626126969|-1838.7626126969|-1838.7626126969|-1838.7626126969|1729.2694157447|1729.2694157447|1729.2694157447|1729.2694157447|1729.2694157447|1724.093067148|1724.093067148|1724.093067148|1724.093067148|1724.093067148|||1724.093067148|1719.6478520232|1719.6478520232|1719.6478520232|1719.6478520232|1719.6478520232|1688.8309466925|1683.7010518806|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1662.4982077076|1660.449352716|1660.449352716|1660.449352716|1647.8038552291|1647.8038552291|1640.394923924|1640.394923924|1640.394923924|1627.6734124023|1627.6734124023|1627.6734124023|1627.6734124023|1619.192680447|1571.6435752971|1571.6435752971|1571.6435752971|1571.6435752971|1512.7395248527|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1661.5660633864|-1661.5660633864|-1661.5660633864|-1661.5660633864|-1661.5660633864|-1666.3199955255|-1666.3199955255|-1666.3199955255|-1666.3199955255|-1666.3199955255|-1672.9998913865|-1672.9998913865|1581.1968173516||1581.1968173516|1581.1968173516|1581.1968173516|||1544.3083924335|1544.3083924335|1544.3083924335|1523.8692899326|1520.4290791793|1520.4290791793
05485|19010|/equities/saab-ab|STOXX600|||233.22834000683||||233.22834000683|233.08084874007|||233.08084874007|||233.08084874007|233.08084874007|226.07733328975||214.63405146614|-231.90611282377|-231.90611282377|-231.90611282377|-235.28457319503|-239.84674477318|226.68935749522|226.68935749522|226.68935749522|226.68935749522|226.68935749522|223.30483810097|216.59287888905|-224.67321043077|-224.67321043077|-224.67321043077|-224.67321043077|-224.67321043077|-224.67321043077|-224.67321043077|218.07468545011|218.07468545011|218.07468545011|218.07468545011|218.07468545011|218.07468545011|217.67325228642|-228.0796139217|-228.0796139217||-230.4467939245|-230.57838586826|-232.39681407101|-233.87793296686|-233.87793296686|-233.87793296686|-233.87793296686||-233.87793296686||-233.87793296686|||-233.87793296686|-233.87793296686|-236.32964435011|-239.98154995607|-244.20253683813|-244.20253683813|-246.60185693233|-246.60185693233|||-246.60185693233|-249.02984103593|-250.5609378752|-252.74826091494|-256.41751060183|-258.57085036895|247.22683461881||241.31453846534|-247.4485003257||-247.4485003257|-247.4485003257|-247.4485003257|-247.4485003257|-247.4485003257|-251.88722427953|-255.49472018004|-255.49472018004|-255.49472018004|-255.49472018004|-255.49472018004|-255.49472018004|-255.49472018004|-255.49472018004||||258.67842381382|258.67842381382|256.47603324149|254.04697527591||||247.89386616486||||247.526062633||247.526062633|239.42619731846||-251.37198238679|-251.37198238679||-254.79688494083|-254.79688494083||-259.26320820248||251.46315928104||251.46315928104|251.46315928104|249.23128096927||||245.46254695642|233.15282147447|-245.00824590328|-245.00824590328|239.93806366785|||||234.35063409655|||229.71736579304||||-234.80882454467||-234.80882454467|-234.80882454467|||||||-235.17791307153||||||||||-235.17791307153|-235.17791307153||-241.7710208648|237.17219842876|234.88851657872||234.88851657872||||233.16050423522||233.16050423522||225.30390770059|220.57099736643|215.65889627086|||||200.7497558845||||200.7497558845|200.7497558845|200.7497558845|200.7497558845||195.0197237082|194.26071032909|194.26071032909|194.26071032909|191.84420300829|191.84420300829|191.84420300829|191.84420300829|190.37856951144|189.09618176781|187.88352912623|185.0817000464|182.6868903985|181.67266250875|176.73239661617|169.72322073428||167.79191240169|166.77959112448|166.77959112448|166.77959112448|166.77959112448|166.77959112448|166.77959112448|166.77959112448|166.77959112448||166.77959112448|166.77959112448|||166.77959112448|166.77959112448|165.9912098174|163.04357107533|159.11284678129|157.81649316845||153.36056342718|150.9533926182|||||||143.05099722335||||||137.51333116369|137.14092544799|-143.46427992532
05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP||-250.27440324206|-250.27440324206|-250.27440324206|-250.27440324206|-250.27440324206|-250.27440324206|-250.27440324206|-254.35975205922|-254.35975205922|-255.36639592409|-259.19599445396|-261.57332767969|-263.60369369195|-265.54855041157|-265.59033262303|-265.59033262303|-265.59033262303|-266.24481436468|-267.97201714755|-271.01335086028|-272.04816457078|-273.42017641382|-279.5002014407|-280.28522349979|-280.28522349979|-280.28522349979|-280.28522349979|-280.89469582931|-282.06075856305|-288.03417923293|-292.64909312285|-294.46566038172|-295.34842427563|-295.34842427563|-295.34842427563|-295.34842427563|-295.34842427563|274.61488278184|274.61488278184|274.61488278184|274.61488278184|274.61488278184|274.61488278184|273.61654252778|268.49617226665|266.75131133469|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|262.46540945188|-279.36679019656|-279.36679019656|-279.36679019656|-279.36679019656|-279.36679019656|-279.36679019656|-279.36679019656|-279.36679019656|-279.36679019656|-279.36679019656|-279.36679019656|-279.36679019656|-279.36679019656|-279.36679019656|-279.36679019656|-282.63145670555|-282.63145670555|-282.63145670555|-282.63145670555|-282.63145670555|-282.63145670555|-282.63145670555|-286.62384112303|-290.40425536836|-292.36944240657|-292.36944240657|-295.64383235604|-296.79315689571|-304.83040423069|281.14743478482|281.14743478482|281.14743478482|277.91937910391|272.53262886816|271.16959576931|271.03287808461|268.73652984879|-281.63100908917|-281.63100908917|-281.63100908917|-281.63100908917|-281.63100908917|-281.63100908917|-281.63100908917|-281.63100908917||-281.63100908917|-281.63100908917|-283.00114121616|-286.712354715|-288.70505391007|-288.70505391007|-288.70505391007|-288.70505391007|-288.9833783137|-295.96834937511||-295.96834937511|-295.96834937511|-295.96834937511|-295.96834937511|-295.96834937511|-297.83149964476|279.86705550585|279.86705550585|279.86705550585|279.86705550585|279.86705550585|279.86705550585|279.86705550585|279.86705550585|279.86705550585|273.76338110404|267.68153286463|266.21281158136|266.14915767332||266.14915767332|259.34350072698|256.08166950892|255.70186687786|255.31317728182||254.7421692297|-277.32544654292|-277.32544654292|-277.32544654292|-277.32544654292|-277.32544654292|-277.32544654292|-277.32544654292|-277.32544654292|-277.32544654292|-277.32544654292|-277.32544654292|-277.32544654292|-277.32544654292|-287.31715672195|262.22753588749|262.22753588749|262.22753588749|262.22753588749|262.22753588749|262.22753588749|||262.22753588749|257.25281087109|254.79755847927|254.07506802872|253.58465686054|253.58465686054|243.86629523405|239.05158986143|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-265.82559891075|-272.15622202919|-278.00691675661|-280.93631850935|-280.93631850935|260.86699515439|260.86699515439|260.86699515439|260.86699515439|260.86699515439|260.86699515439|260.86699515439||260.86699515439|260.59112030772|259.23457608518|||259.19373619949|259.19373619949|259.19373619949|259.19373619949|259.19373619949|259.19373619949
05487|7037|/equities/saipem|STOXX600||2.2379705615447|2.2379705615447|2.2379705615447|2.1994265430266|2.1994265430266|2.184585186408|2.1826023288024|2.1826023288024|2.1826023288024|2.1826023288024|2.1826023288024|2.1826023288024|2.1826023288024|2.1826023288024|2.1826023288024|2.1211136124148|2.0857374691979|2.0812082582068|2.067417422115|2.067417422115|2.0439638729219|1.9989801507089|1.9989801507089|1.9954224406452|1.9821386998047|1.9821386998047|1.9344874294984|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.9072914952629|1.8782626365102|1.8782626365102|1.8782626365102|-2.0101952748106|-2.0101952748106|-2.0101952748106|-2.0101952748106|-2.0101952748106|-2.0101952748106|-2.033633578332|-2.0539539726926|-2.0578656033623|-2.0925727967805|-2.0988031829271|-2.1367535287444|-2.1736428002852|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154||-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.1891050448154|-2.3286722622685|-2.3949691810401|-2.4171039604591|-2.4171039604591|-2.4543933099559|2.223656591684|2.223656591684|2.223656591684|2.223656591684|2.222950616369|2.222950616369|2.222950616369|2.2097980604461|2.2097980604461|2.2097980604461|2.2097980604461|2.2097980604461|2.2097980604461|2.2097980604461|2.2097980604461|2.2097980604461|2.2097980604461|2.2097980604461|2.2097980604461|2.2024421941231|2.1690468270459|2.1143854413737|2.081039353025|-2.2481946669262|-2.2481946669262|-2.2481946669262|-2.2481946669262|-2.2481946669262|-2.2481946669262|-2.2481946669262|-2.2599941913995|-2.2928267788791|-2.298252073913|-2.3309467677598|-2.3463296762577|-2.3595886221055|-2.3626217845198|-2.3626217845198|-2.4001352658003|2.1873310265374|2.1873310265374|2.1873310265374|2.1873310265374|2.1873310265374|2.1699973060472|2.1699973060472|2.1699973060472|2.1699973060472|2.1699973060472|-2.3502717703229|-2.3502717703229|-2.3502717703229|-2.3502717703229|-2.3502717703229|-2.3502717703229|-2.3538293418627|-2.3538293418627|-2.3564769490274|-2.40608555561|-2.4140006510526|-2.4140006510526|-2.4171118436158||-2.4377043627781|-2.4377043627781|-2.4377043627781|-2.4377043627781|-2.4468421220634|2.1856655770586|2.1856655770586|2.1856655770586|2.1856655770586|2.1856655770586|2.1856655770586|2.1856655770586|2.170795128748|2.1237168422508|2.091873032913|2.091873032913|2.091873032913|2.091873032913|2.091873032913|2.091873032913|2.091873032913|||2.0180255385079|1.9919728406974|1.9829141573452|1.8998575526514|1.8998575526514|1.8998575526514|1.8998575526514|1.8998575526514|1.8884527372032|1.8822253331774|1.8133059193948|1.801235207511|1.801235207511|1.801235207511|1.801235207511|1.7514002086863|1.7234446011368|1.7189662481219|1.6907402834263|1.5573503067059|1.4715836368185|1.35259295417|1.3343811135946|1.2985345369642|1.2908438980651|1.2697154680967|-1.3909417725187|-1.3909417725187|-1.3909417725187|-1.3909417725187|-1.3909417725187|-1.3909417725187|-1.3909417725187|-1.3909417725187|-1.3909417725187|-1.3909417725187|-1.4212686658548|-1.4417984420113|-1.4517482711266|-1.4748870082907|-1.505624381283|-1.5210548811258|-1.547142719067|-1.547142719067|-1.547142719067|-1.547142719067|-1.547142719067|-1.547142719067|-1.547142719067|-1.547142719067|-1.547142719067|-1.547142719067|-1.547142719067|-1.547142719067|-1.5591545193736|-1.5591545193736|1.4323725038734|1.4323725038734|1.4323725038734|1.4323725038734|1.4138861026992|-1.5027372622339|-1.5027372622339||-1.5027372622339|-1.5027372622339|-1.5027372622339|||-1.5027372622339|-1.5027372622339|-1.5027372622339|-1.5027372622339|-1.5027372622339|-1.5027372622339
05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP||546.78456602392|546.78456602392|546.78456602392|546.78456602392|546.78456602392|533.37174002658|-579.41604284092|-579.41604284092|-579.41604284092|-579.41604284092|-579.41604284092|-579.41604284092|-581.9494705091|-581.9494705091|-581.9494705091|-581.9494705091|-581.9494705091|-582.40530934033|-582.40530934033|-582.40530934033|-589.85631311246|549.4933540952|549.4933540952|549.4933540952|549.4933540952|549.32594899466|548.15707481106|548.15707481106|548.15707481106|548.15707481106|548.15707481106|548.15707481106|543.61897201228|541.10441334698|535.22712594109|534.86347326788|528.8205258532|527.66388637891|527.66388637891|527.66388637891|527.66388637891|524.35409654171|524.35409654171|524.35409654171|-555.06310540816|-555.06310540816|-555.06310540816|-555.06310540816|-564.23678378684|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-571.11274410275|-574.5974934475|-585.10832605278|-589.28702894753|-598.04114327503|-613.24015919448|-620.87056690677|-620.87056690677|-624.41174100752|-629.48526778613|-637.90029754015|-652.77810837794|604.34415860365|604.34415860365|604.34415860365|601.79906511516|596.80451679463|589.2550186607|585.26946517855|-624.65414543735|-624.65414543735|-624.65414543735|-624.65414543735|593.19858587981|593.19858587981|592.47065097757|580.77294553063|567.80327281181|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-592.34270862948|-596.32433164134|-596.32433164134|-612.13814626815|-627.01460696461|-628.72543461611|-628.72543461611|-628.72543461611|-628.72543461611|-628.72543461611|-628.72543461611|-628.72543461611|-628.72543461611|-628.72543461611|-628.72543461611|-634.66714957345|-642.29683285939|-643.32981428821|-663.86705467681|-663.86705467681|-673.07450519645|-674.18587818443|-674.18587818443|-674.18587818443|-689.51208687159|-699.84579817777|-699.84579817777|-699.84579817777|-703.13699202313|-703.13699202313|-703.13699202313|||-703.13699202313|-703.13699202313|-703.13699202313|-707.24142580422|-707.24142580422||-707.24142580422|-707.24142580422|-707.24142580422|662.11429930834|662.11429930834||662.11429930834|655.84922145371|-690.09635697338|-690.09635697338|-690.09635697338|-690.09635697338|-690.09635697338|-690.09635697338|-691.27372997042|-701.19303330047|-708.60337033385|-711.04508962119|-711.04508962119|-711.04508962119|-713.66234334399|-713.66234334399|-713.66234334399|-713.66234334399|-713.66234334399|-714.2081592711|-718.74810000072||||683.63068180807|680.85074524374|680.85074524374|680.85074524374|678.65635919009|674.81821621164|671.09800241507|665.09774926544|664.25897585758|664.25897585758|663.6433112556|659.76528173892|659.76528173892|659.76528173892|657.78434591491|657.78434591491|651.52703338418|638.29672342709|636.65192441334|623.12435096491|614.77149564678|608.98827142988|608.98827142988|603.57584222461|599.58426235677|597.74916954571|588.49037105133|588.49037105133|577.40044076232|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|570.32387004451|559.06482301476|559.06482301476|559.06482301476|559.06482301476|559.06482301476|559.06482301476|559.06482301476|559.06482301476|554.01086653901|554.01086653901|544.76764169482|530.73072587944|-574.31976277027||-574.31976277027|-574.31976277027|-574.31976277027|||-574.31976277027|-591.9775182582|-596.26388272721|561.76224562756|561.76224562756|561.76224562756
05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE||-41.322132708701|-41.322132708701|-41.322132708701|-41.322132708701|-41.322132708701|-41.322132708701|-41.322132708701|-41.471863901013|-41.471863901013|-41.471863901013|-41.471863901013|-41.471863901013|-41.471863901013|-41.614290832804|-41.834793821733|-41.834793821733|-41.834793821733|-41.834793821733|-41.834793821733|-41.834793821733|-41.834793821733|-41.834793821733|-41.834793821733|-41.834793821733|-41.834793821733|-41.834793821733|-41.834793821733|-42.061994940883|-42.22100318284|-42.22100318284|-42.22100318284|-42.22100318284|-42.22100318284|-42.22100318284|-42.22100318284|-42.22100318284|-42.22100318284|-42.22100318284|-42.250558252812|40.710044148971|40.710044148971|40.710044148971|40.710044148971|40.710044148971|40.710044148971|40.710044148971|40.710044148971|40.710044148971|40.710044148971|40.710044148971|40.710044148971|40.710044148971|40.710044148971|40.710044148971|40.220048325381|40.10060797038|39.698452529006|39.637695870416|39.637695870416|39.637695870416|39.637695870416|39.637695870416|39.637695870416|39.637695870416|39.394291161776|39.394291161776|39.394291161776|39.394291161776|39.394291161776|39.394291161776|39.394291161776|39.394291161776|39.394291161776|39.394291161776|39.394291161776|39.105323631764|38.877026274469|38.720030151768|38.608367216767|38.324297017722|-40.486706750922|-40.486706750922|-40.486706750922|-40.486706750922|-40.533007323005|39.158907508684|39.158907508684|39.158907508684|39.025452507682|38.703278741513|38.408617513778|38.408617513778|38.408617513778|38.408617513778|38.408617513778|38.408617513778|38.408617513778|38.408617513778|38.408617513778|38.408617513778|38.366988612249|38.366988612249|38.366988612249|38.366988612249|38.366988612249|38.366988612249|38.366988612249|38.366988612249|38.366988612249|38.366988612249|38.344858935108|38.344858935108|38.344858935108|38.344858935108|38.032620115005||-40.261038676412|-40.261038676412|-40.261038676412|-40.261038676412|39.218659449263|39.218659449263|39.218659449263|39.218659449263|39.218659449263|39.218659449263|39.218659449263|39.218659449263|39.218659449263|39.218659449263|39.218659449263|39.218659449263|39.218659449263|39.218659449263|39.218659449263|38.98727854017|38.98727854017|38.98727854017|38.680310336789|38.664788237369|38.562541104197|38.367825720972|37.819804745986|37.690561531593|37.690561531593|-39.717912264208||-39.717912264208|-39.717912264208|-39.717912264208|-39.717912264208|-39.717912264208||-40.114902676852|-40.241855326149|-40.241855326149|-41.004070434408|-41.004070434408|-41.004070434408|-41.004070434408|-41.004070434408|-41.004070434408|-41.004070434408|-41.004070434408|-41.004070434408|-41.004070434408|-41.004070434408|-41.004070434408|-41.004070434408|-41.004070434408|-41.004070434408|-41.004070434408|-41.138411585309|-41.254346070266|||-41.539830721723|-41.664024241936|-41.664024241936|-41.664024241936|-41.664024241936|-41.664024241936|-41.664024241936|-41.664024241936|-41.664024241936|-41.664024241936|-41.664024241936|-41.664024241936|-41.664024241936|-41.664024241936|-41.664024241936|-42.117802390536|40.083786781375|40.083786781375|40.083786781375|40.083786781375|40.083786781375|40.083786781375|40.083786781375|40.083786781375|40.083786781375|40.083786781375|40.025874040462|39.770415303815|39.684905579475|39.570449143414|39.030497530835|38.804934465024|38.804934465024|38.390484663218|38.266094680594|-39.745269837999|-39.745269837999|-39.745269837999|-39.745269837999|-39.745269837999|-39.745269837999|-39.745269837999|-39.745269837999|-39.745269837999|-39.745269837999|-39.745269837999|-39.745269837999|-39.823462645124|-39.823462645124|-39.823462645124|-39.823462645124|-39.823462645124|-40.079959410109|-40.270628421|-40.270628421|-40.50180993311|-40.687010926587|-40.910566509413|-41.028823942633|-41.028823942633|-41.028823942633|-41.028823942633|-41.028823942633||-41.028823942633|-41.028823942633|-41.028823942633|||-41.028823942633|-41.232583675883|-41.396203211173|-41.563006060238|-41.604449847137|-41.766056487732
05490|486|/equities/sandvik|STOXX600/EAFAGROWTH||-211.95480748501|-212.29821001854|-212.29821001854|-213.88690256373|-214.44568333497|-214.44568333497|-214.44568333497|-216.54583447057|-216.54583447057|-216.54583447057|-216.54583447057|-216.54583447057|-216.54583447057|-220.02884173385|-220.02884173385|-220.02884173385|-220.02884173385|-220.02884173385|-220.02884173385|-221.97093492075|-222.54547781993|-222.93941725679|-223.5358494979|-223.5358494979|-223.5358494979|-223.5358494979|-224.095490683|-224.095490683|-225.52276996868|-227.26421629703|-227.26421629703|-227.26421629703|-227.47136059642|-230.11262152857|217.01840452602|217.01840452602|217.01840452602|217.01840452602|217.01840452602|217.01840452602|217.01840452602|217.01840452602|217.01840452602|217.01840452602|217.01840452602|216.22600316395|212.58999622519|206.63148767192|206.63148767192|205.6842751432|205.6842751432|205.6842751432|-211.73223256272|-211.73223256272|-211.73223256272|-211.73223256272|-211.73223256272|-211.73223256272|-211.73223256272|-211.73223256272|-211.73223256272|-213.34692456106|-217.14657758982|209.09433857427|209.09433857427|209.09433857427|206.61593497049|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-214.83737385908|-220.59987460002|-220.59987460002|-220.59987460002|-220.59987460002|-220.59987460002|-220.59987460002|-220.59987460002|-220.59987460002|-220.59987460002|-220.59987460002|-220.59987460002|-220.59987460002|-220.59987460002|-220.59987460002|-220.59987460002|-220.59987460002|-220.59987460002|-220.59987460002|-221.62207508998|-223.44675552532|-224.69252952125|-224.69252952125|-224.69252952125|-224.69252952125|-224.87657824301|-224.87657824301|-225.02952544715|-225.8105863733|-227.05751298618|-227.05751298618||-228.44168804698|-228.71998573298|-228.71998573298|-229.36109814108|-232.74221210567|-232.74221210567|-232.74221210567|-232.74221210567|-232.74221210567|-235.89470319502||-235.89470319502|-236.70522170324|-241.78546612668|226.13949488264|226.13949488264|226.13949488264|226.13949488264|226.13949488264|225.93579999436|225.93579999436|224.7953217982|224.31703456229|222.70552634813|-235.2587232833|-235.2587232833|-235.2587232833|-235.2587232833|-235.2587232833|-235.2587232833||-235.2587232833|-235.2587232833|-235.2587232833|-235.2587232833|-235.30412697846||-237.88792700298|-240.49344318044|-240.49344318044|-240.49344318044|-244.83635772466|-244.83635772466|-248.40615867677|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|||235.15056738122|235.15056738122|235.15056738122|235.15056738122|235.15056738122|234.0506309322|231.07974205012|231.07974205012|231.07974205012|230.57193374628|229.26326412619|227.40918100609|227.28241876247|226.82459355139|226.82459355139|224.25510343736|223.66449740156|223.66449740156|223.66449740156|223.66449740156|221.94944596539|220.28270621046|219.76412937094|218.34347250118|217.48718285179|216.74132563909|214.2181340041|211.92547409797|211.92547409797|210.82829828025|208.87033260929|208.04378367886|208.04378367886|208.04378367886|208.04378367886|208.04378367886|208.04378367886|208.04378367886|208.04378367886|208.04378367886|207.15960499662|207.15960499662|204.67606325626|204.67606325626|204.67606325626|204.30550850211|-216.96993296071|-216.96993296071|-216.96993296071|-216.96993296071|-216.96993296071|-216.96993296071|-219.15985898252|-219.15985898252|-219.15985898252|-219.15985898252|-219.15985898252|210.50520644304|210.50520644304|210.50520644304|210.50520644304|210.50520644304|210.50520644304||210.50520644304|210.50520644304|210.50520644304|||210.50520644304|210.50520644304|210.50520644304|210.50520644304|210.39162170883|210.39162170883
05491|474|/equities/banco-santander|STOXX600/EAFAVALUE||-4.6646409341827|-4.6974718387962|-4.6974718387962|-4.6974718387962|-4.6974718387962|-4.6974718387962|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3757729802726|4.3692201811073|4.3384944551519|4.3246125148434|4.3246125148434|4.3246125148434|4.3246125148434|4.2988196133131|-4.5771306137216|-4.5771306137216|-4.5771306137216|-4.5771306137216|-4.5771306137216|-4.5771306137216|-4.5771306137216|4.2546627653003|4.2546627653003|4.2546627653003|4.2546627653003|4.2546627653003|4.2546627653003|4.2546627653003|4.243292001923|4.2005742965363|4.1210825639988|4.0557160796973|4.0557160796973|-4.3201508538612|-4.3201508538612|-4.3201508538612|-4.3201508538612|-4.3201508538612|-4.3201508538612|-4.3201508538612|-4.3201508538612|-4.3201508538612|-4.3201508538612|-4.3201508538612|-4.3201508538612|-4.3201508538612|-4.3201508538612|-4.4966120208511|-4.6803744065772|4.3814420354768|4.3814420354768|4.3814420354768|4.3814420354768|4.3814420354768|4.3814420354768|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6010765659325|-4.6034739665977|-4.653693377176|-4.6658234568986|-4.6658234568986|-4.6658234568986|-4.6953262929537|-4.6953262929537|-4.6953262929537|-4.6953262929537|-4.6953262929537|-4.8096682632873|-4.909964915217|-4.9324325505521|4.6440820917424|4.6440820917424|4.6440820917424|4.6440820917424|4.6440820917424|4.6440820917424|4.6308918575089|4.6308918575089|4.6308918575089|4.6308918575089|4.6308918575089|4.6308918575089|4.6308918575089|4.6308918575089|4.6308918575089|4.6308918575089|4.5651689198332|-4.8584782231586|-4.8584782231586|-4.8584782231586|-4.8584782231586|-4.8584782231586|-4.8584782231586|-4.8584782231586|-4.8584782231586|-4.8584782231586|-4.8863091323925|4.5542664737094||4.5542664737094|4.5542664737094|4.5542664737094|4.4927608136028|4.4927608136028|4.429984185838|-4.6746323864369|-4.6746323864369|-4.6746323864369|-4.6746323864369|-4.6746323864369|4.403290973835|4.403290973835|4.403290973835|4.403290973835|4.403290973835|4.403290973835|4.403290973835|4.403290973835|4.325573562177|4.3245689115799|||4.3245689115799|4.2681321525879|4.2321745448981|4.1678052007793|4.1138668391041|4.0407965020926|3.9726904052927|3.9667115629198|3.9196237127519|3.8760023780615|3.8760023780615|3.8760023780615|3.8225582648152|3.808284895022|3.808284895022|3.7443165430308|3.7125461773608|3.6789583311814|3.6789583311814|3.6685966781062|3.6685966781062|3.6496352676199|3.6205003486796|3.6205003486796|3.6160558357557|3.6160558357557|3.5772010766489|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|-3.819228696034|-3.819228696034|-3.819228696034|-3.819228696034|-3.8326985827262|-3.8734910700479|-3.8734910700479|-3.8734910700479|-3.8734910700479|-3.8734910700479|-3.8734910700479|-3.8734910700479|-3.9232956539435|-3.9600198881398|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826||3.7792450963826|3.7792450963826|3.7792450963826|||3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826
05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM||-481.09018715641|-486.21131397641|-486.37923130897|-488.11037531385|-488.11037531385|-488.11037531385|-488.11037531385|-489.07263957669|-492.486268909|442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167||442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167||442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167|442.14468031167|-472.95128320298|-472.95128320298|-472.95128320298|-472.95128320298|-472.95128320298|-472.95128320298|-472.95128320298|-472.95128320298|-476.55141018321|-485.0182464221|-489.07582257621|-494.68423815163|-496.93805154597|-498.02909126431|-498.02909126431|-498.02909126431|-498.02909126431|-504.97120369971|-505.31014516692|-505.31014516692|-505.47425585447|-505.47425585447|-509.92696519094|-510.19254558711|-510.19254558711|487.68887546225|487.68887546225|487.68887546225|487.68887546225|487.68887546225|487.68887546225|486.96542938731|483.27269796289|-519.49246718765|-519.49246718765|-519.49246718765|-519.49246718765|-519.49246718765|-519.49246718765|-519.49246718765|-519.49246718765|-519.49246718765|-519.49246718765||-519.49246718765|-519.49246718765|-519.49246718765|-519.49246718765|-519.49246718765|-522.10274979671|-525.52438299254|-525.52438299254|-543.23264166598|-558.72516215382|-563.46129738554|-568.67689128845|525.26259314671|525.26259314671|525.26259314671|525.26259314671|525.26259314671|525.26259314671|525.26259314671|525.26259314671|525.26259314671|525.26259314671|525.26259314671|520.780695673|519.4058003673|519.4058003673|518.09529847668|512.70415214996|512.70415214996|512.70415214996|512.70415214996|509.04906743875|508.37671379371|497.94078767877|495.12317951939|495.12317951939|491.69241829737|484.16612981551|-522.81859637836|-522.81859637836|-522.81859637836|-522.81859637836|-522.81859637836|-522.81859637836|-525.57621819818|-527.16963000798|-527.16963000798|-527.16963000798|-531.92149202748|-531.92149202748|-531.92149202748|-541.69611785063|-543.99335846058|-543.99335846058||-546.75372043309|-549.65182763801|-549.65182763801|-549.65182763801|-549.65182763801|-549.65182763801|-549.65182763801|-549.65182763801|-549.65182763801|-557.23535793872|-561.02817820014|538.86871994416|538.86871994416|538.86871994416|538.86871994416|538.86871994416|538.86871994416|538.86871994416||538.86871994416||538.86871994416|538.86871994416|538.86871994416|538.86871994416|538.86871994416|538.86871994416|538.86871994416|538.86871994416|538.86871994416|538.86871994416|538.86871994416|538.86871994416|538.86871994416|538.86871994416|538.86871994416|538.86871994416|538.86871994416|528.91201198738|528.91201198738|522.36885609275|519.14319445961|||512.34244100113|506.93604555681|504.46452316573|504.46452316573|504.46452316573|504.46452316573|504.46452316573|504.46452316573|504.46452316573|504.46452316573|504.46452316573|504.46452316573|504.46452316573|504.46452316573|504.46452316573|504.46452316573|504.46452316573|504.46452316573|504.46452316573|504.46452316573|504.46452316573|504.46452316573|504.46452316573|504.46452316573|500.82169240637|490.8296582293|488.00517581033|476.00575090037|462.92305655596|453.52452535506|453.52452535506|453.52452535506|453.52452535506|453.52452535506|453.52452535506|453.52452535506|453.52452535506|453.52452535506|453.52452535506|448.9050173216|-494.16634875376|-494.16634875376|-494.16634875376|-494.16634875376|-494.16634875376|-494.16634875376|-495.47963089391|-495.47963089391|-495.47963089391|-495.47963089391|-495.47963089391|-495.47963089391|-500.39959191662|-508.41067260484|-513.83407490762|-518.20453106597|476.95134399676|476.95134399676|476.95134399676|476.95134399676|476.95134399676|476.95134399676|476.95134399676||476.95134399676|476.95134399676|476.95134399676|||476.95134399676|476.95134399676|476.95134399676|476.95134399676|476.95134399676|476.95134399676
05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP||-18.153980715164|-18.264358217197|17.096303643848|17.096303643848|17.096303643848|17.096303643848|17.096303643848|17.096303643848|17.096303643848|17.096303643848|17.096303643848|17.096303643848|17.096303643848|17.096303643848|17.096303643848|16.77533657249|16.53592949108|16.48436747873|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.377450688283|16.329390878589|15.962656095195|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-16.950442466865|-17.096164067746|-17.096164067746|-17.174626491865|16.153193359915|16.153193359915|16.153193359915|16.153193359915|16.153193359915|16.013548936384|15.961850401229|15.961850401229|15.795945534514|15.613827689275|15.613697563923|15.59629222115|15.59629222115|15.51365896022|15.496842869517|15.457603040003|15.330671273628|15.206300800552|15.08811247957|14.879014260374|14.74057097656|-14.837063034124|-14.837063034124|-14.837063034124|14.216601265056|14.216601265056|14.216601265056|13.944777154028|13.944777154028|13.944777154028|13.944777154028|13.944777154028|13.944777154028|13.944777154028|13.89141882691|13.846020738651|13.64113420068|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.406934637246|-14.471593956614|13.732273942596|13.732273942596|13.732273942596|13.732273942596|-14.541113468977|-14.541113468977|-14.541113468977|-14.541113468977|-14.541113468977|-14.541113468977|-14.541113468977|-14.541113468977|-14.541113468977|-14.541113468977|-14.541113468977|-14.660126205917|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133|-14.660152960133||-14.992947472811|-14.9971578495|-14.9971578495|-15.050890165684|-15.050890165684|-15.050890165684|-15.050890165684|-15.050890165684|-15.050890165684|-15.050890165684|-15.050890165684|14.259943178213|14.259943178213|14.259943178213|14.259943178213|14.259943178213|14.259943178213|14.153077835552|14.153077835552|14.139530864813|14.130033933959|||14.053926957804|13.983428529699|13.983428529699|13.862698612168|13.62077565718|13.481417608795|13.413241863844|13.389713129067|13.260792874256|13.191436130646|13.162707362841|13.120287537699|13.120287537699|13.120287537699|13.120287537699|13.030874331931|12.933194195937|12.877770897428|12.877770897428|12.538078622332|12.457308906439|12.369787792501|12.348097752793|12.176219992354|12.14237007059|12.14237007059|11.947407132005|11.947407132005|11.947407132005|11.876563793658|11.728959461317|11.577789896635|11.577789896635|11.562544259659|-12.246916241203|-12.246916241203|-12.246916241203|-12.246916241203|-12.246916241203|-12.3682399268|-12.400821950154|-12.454802753877|-12.5436697562|-12.715743974344|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.023862563978|12.023862563978||11.979954191945|11.979954191945|11.964949021628|||-12.467249617367|-12.467249617367|-12.467249617367|-12.467249617367|-12.467249617367|-12.467249617367
05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH||136.44823588373|136.44823588373|136.44823588373|136.44823588373|136.44823588373|-145.08757459548|-145.08757459548|-145.08757459548|-145.08757459548|-145.08757459548|-145.08757459548|-145.08757459548|-145.08757459548|-145.08757459548|137.98441979772|137.98441979772|137.98441979772|137.98441979772|137.98441979772|137.98441979772|137.98441979772|137.98441979772|137.98441979772|137.98441979772|137.98441979772|136.41324845824|-147.27550462232|-147.27550462232|-147.27550462232|-147.27550462232|-147.27550462232|-147.27550462232|-147.82000767904|-151.16944839908|143.09180746477|143.09180746477|143.09180746477|143.09180746477|143.09180746477|143.09180746477|143.09180746477|142.21638021324|142.21638021324|142.21638021324|142.21638021324|142.21638021324|141.72930558361|140.15107370854|140.15107370854|140.15107370854|140.15107370854|140.15107370854|138.39516131672|138.39516131672|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-143.83044213063|-145.03066762493|-145.03066762493|-145.03066762493|-145.03066762493|-145.03066762493|-145.03066762493|-145.20907564744|-145.8600799837|-146.05626220348|-146.05626220348|-147.9430804743|-148.83003106696|-148.83003106696|-150.97503604473|-154.75559340121|-156.25752906595|-156.25752906595|-156.26824574159|-156.26824574159|-159.28078803003|-159.28078803003|-159.28078803003|-159.28078803003|-159.28078803003|-159.28078803003|-159.28078803003|-159.28078803003|-159.28078803003|-159.28078803003|-159.28078803003|-159.28078803003|-159.28078803003|-159.28078803003|-160.967539882|-161.47073173442|-161.47073173442|-162.20637724045|-162.72252648394|-162.72252648394|-162.72252648394|-163.12225239415|-163.12225239415|-163.15113502989||-163.15113502989|-163.15113502989|-163.15113502989|-163.15113502989|-163.4034779724|-163.4034779724|-163.4034779724|-163.47886712645|-164.57929460312|-165.40198942583||-166.05700926734|-166.05700926734|-166.05700926734|-166.05700926734|-166.05700926734|-167.12168137181|-168.54590701601|-168.54590701601|-169.70377794395|160.73555612583|160.73555612583|160.73555612583|160.62716970195|160.62716970195|160.62716970195|160.62716970195|157.82463401942|156.53570582236|156.42856202484||155.75395780538|154.5099475222|153.51536071806|153.51536071806|152.95039757654||151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|151.57847186179|||151.57847186179|150.83761581485|150.83761581485|149.64735734799|149.64428814626|148.81864790095|144.71516348668|142.62939841544|142.62939841544|142.62939841544|142.62939841544|139.75765575077|137.79184006216|137.77892930014|137.77892930014|137.77892930014|137.77892930014|137.77892930014|137.77892930014|137.77892930014|137.33770430864|136.16411403353|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-145.43466976675|-146.92358601121|-146.92358601121|-146.92358601121|-148.52342195011|-148.95658163999|-149.01009088065|-151.69455237417|-153.27969321533|-153.27969321533|-153.5024308024|-155.54714635326|-157.81905167316|-159.29481846284|-159.29481846284|-159.79979151036|-159.81088233817|-159.86837758974||-159.86837758974|-160.26763481515|-160.97516064531|||-161.65573453265|-161.65573453265|-161.65573453265|-161.65573453265|-161.65573453265|-161.65573453265
05495|942434|/equities/scatec-solar-ol|STOXX600||77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|77.574523860609|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-85.796521370674|-86.293358689176|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-86.320281534164|-87.346847392266|-87.346847392266|-87.346847392266|-87.346847392266|-88.075846829294|-88.075846829294|-88.075846829294|-88.781502156653|-89.653850110909|-89.653850110909|-89.653850110909|-89.653850110909|-89.653850110909|-89.653850110909|-89.653850110909|-89.653850110909|-89.653850110909|-89.653850110909|-89.653850110909|-89.653850110909|-89.653850110909|-89.653850110909|81.999294939147|81.999294939147|81.999294939147|81.999294939147|81.999294939147|81.249215751342|79.907981891019|79.907981891019|79.701433749556|79.701433749556|79.701433749556|79.701433749556|79.701433749556|79.701433749556|79.701433749556|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|79.49188535156|78.414056206218|78.414056206218|77.662842857033|76.997603428795|76.196725160659|76.196725160659|76.196725160659|76.196725160659|76.196725160659|76.196725160659|76.196725160659|76.196725160659|76.196725160659|76.196725160659|74.754690045318|72.644099202643|71.255874602949|71.255874602949|71.255874602949|71.255874602949|71.255874602949|71.255874602949|71.255874602949|||71.255874602949|71.255874602949|71.255874602949|71.255874602949|71.255874602949||71.255874602949|71.255874602949|71.255874602949|71.255874602949|71.255874602949||71.255874602949|-76.809221325448|-76.809221325448|-76.809221325448|-76.809221325448|-76.809221325448|-76.809221325448|-78.171353298349|68.095587289563|68.095587289563|68.095587289563|68.095587289563|68.095587289563|67.609983535744|67.609983535744|67.605540483237|66.392265762489|65.156882553556|65.156882553556|65.156882553556|65.156882553556||||65.156882553556|65.156882553556|65.156882553556|64.910419973244|64.439356203995|-71.338115547587|-71.338115547587|-71.338115547587|-71.338115547587|-71.338115547587|-71.338115547587|-71.461414227684|-71.461414227684|-71.461414227684|-71.461414227684|-71.461414227684|-71.461414227684|-71.461414227684|-71.461414227684|-71.461414227684|-71.461414227684|-72.598791212726|-73.17643493512|-74.979375032349|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|68.360230305759|67.68636709117|67.218045951691|67.218045951691|66.883940963576|-73.80310955867|-73.80310955867|-73.80310955867|-73.80310955867|-74.900674829051|-75.761862023191|-76.982621333683|-79.814025823369|-81.143745871459|-81.143745871459|-81.143745871459|-81.143745871459|-81.788098698829|-81.788098698829|-81.788098698829|-83.861850763513|74.807900150675|74.807900150675||74.807900150675|74.550446731137|72.706051330088|||72.362278916569|71.959234262815|71.959234262815|71.959234262815|71.885160453662|71.885160453662
05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH||359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|359.47257370536|358.3584084465|355.88712151336|348.79679354349|347.50754227814|343.21548425633|343.21548425633|338.9616576508|338.19587473557|338.19587473557|335.87319177704|322.76112867321|322.76112867321|322.76112867321|322.76112867321|322.76112867321|322.62348986693|321.17054633109|316.15614360139|315.77920409778|315.77920409778|315.77920409778|315.77920409778|315.77920409778|315.77920409778|315.77920409778|315.77920409778|315.77920409778|315.77920409778|313.7657965724|311.9121082788|311.9121082788|311.9121082788|311.9121082788|311.9121082788|308.4912334554|301.47478321484|301.47478321484|301.47478321484|301.47478321484|301.47478321484|301.47478321484|301.47478321484|301.47478321484|291.68309178276|290.08293741558|290.08293741558|290.08293741558|290.08293741558|290.08293741558|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-317.77195670072|-328.57109814728|-328.57109814728|-328.57109814728|-328.57109814728|-328.57109814728|-328.57109814728|-329.72343763869|307.90365586813|307.90365586813|307.90365586813|307.90365586813|307.90365586813|307.90365586813|307.90365586813|307.90365586813|307.90365586813|307.90365586813|307.90365586813|307.58183103729|304.33536239386|303.86153343784|299.59059406505|295.30064345715|-318.06797991105|-318.06797991105|-318.06797991105|-318.06797991105|-318.06797991105|-318.06797991105|-318.06797991105|-318.06797991105|-318.06797991105|-318.06797991105|-318.06797991105|-318.06797991105|-321.73107963478|-327.46786727812|-331.11986202561|-336.5998599194|-340.93316344669|-347.23121807673|-347.23121807673|-347.23121807673|-348.51246656421|-353.94718439318|-354.91133920912|-354.91133920912|324.98672440577|319.85103303116|316.40010448791|316.40010448791|316.40010448791|316.40010448791|316.40010448791|||316.40010448791|316.40010448791|-339.74976946706|-339.74976946706|-339.74976946706||-339.74976946706|-339.74976946706|-339.74976946706|-339.74976946706|-339.74976946706||-339.74976946706|-339.74976946706|-339.74976946706|-339.74976946706|-339.74976946706|-339.74976946706|-339.74976946706|-339.74976946706|-339.74976946706|-341.96640170277|-345.50711062949|316.22377078439|316.22377078439|316.22377078439|316.22377078439|316.22377078439|316.22377078439|316.22377078439|312.1375264846|308.31122118042|308.31122118042||||308.31122118042|308.31122118042|308.31122118042|308.31122118042|307.82068975978|307.82068975978|307.82068975978|307.82068975978|305.20832345587|305.20832345587|305.20832345587|-329.79392181631|-329.79392181631|-329.79392181631|-329.79392181631|-329.79392181631|-331.86548462175|-333.52831014287|309.44028873367|309.44028873367|309.44028873367|309.44028873367|309.44028873367|309.44028873367|309.44028873367|309.44028873367|309.44028873367|309.44028873367|309.44028873367|307.3836460105|-328.59456120195|-328.59456120195|-328.59456120195|-328.59456120195|-328.59456120195|-328.59456120195|-328.59456120195|-328.6995232973|305.38726327712|305.38726327712|305.38726327712|302.37475392878|301.83860055672|298.20445206414|298.20445206414|296.05495657138|292.64685687523|292.64685687523|285.64651170816|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128||282.90228293128|282.90228293128|282.90228293128|||282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128
05497|485|/equities/s.e.b|STOXX600/EAFAVALUE||-156.40666226529|-156.40666226529|-156.40666226529|-157.6323957353|-158.75379275495|-158.75379275495|-158.75379275495|-158.75379275495|-158.75379275495|-158.78681426101|-158.78681426101|-158.78681426101|-158.78681426101|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.45072316792|-159.9924654394|150.70837122537|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-156.25725411612|-158.29694037127|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|151.72397804639|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-158.0478961618|-165.06710345561|157.57857434182|157.57857434182|156.04564239614|155.70904235964|154.5023052977|154.5023052977|154.5023052977|154.5023052977|153.54700690358|152.42167569365|150.99074873622|150.7981412756|150.7981412756|150.61699543477|150.61699543477|150.61699543477|150.61699543477|150.61699543477|150.61699543477|150.61699543477|150.61699543477|150.61699543477|150.61699543477|150.61699543477|148.26888212098|146.26664369545|146.26664369545|146.26664369545|146.26664369545||146.26664369545|145.84154303748|145.84154303748|145.84154303748|145.84154303748|145.84154303748|145.84154303748|145.77294485622|145.77294485622|145.77294485622||145.77294485622|145.77294485622|145.77294485622|145.77294485622|145.77294485622|145.77294485622|145.77294485622|145.77294485622|145.77294485622|145.77294485622|145.77294485622|145.77294485622|145.77294485622|144.89691418392|144.89691418392|144.89691418392|144.89691418392|144.68268785193|142.81753654248||-152.50112643617|-152.50112643617|-152.50112643617|-152.50112643617|-152.50112643617||-152.50112643617|-152.50112643617|-152.50112643617|-152.50112643617|-152.50112643617|-152.50112643617|-152.50112643617|-152.50112643617|-152.50112643617|-152.50112643617|-152.65680477771|-153.91240689409|-153.91240689409|-153.91240689409|-153.91240689409|-153.91240689409|-153.91240689409|-153.91240689409|-154.30696268278|-154.30696268278|-154.30696268278|||-154.30696268278|-154.30696268278|-154.30696268278|-154.30696268278|-154.30696268278|-154.30696268278|-154.30696268278|149.60797296174|149.60797296174|149.60797296174|149.60797296174|149.10548080099|149.10548080099|149.10548080099|149.10548080099|147.55811888092|147.55811888092|147.55811888092|147.55811888092|147.55811888092|146.30346220195|146.26814915681|146.26814915681|146.26814915681|146.26814915681|146.26814915681|146.26814915681|146.26814915681|146.26814915681|145.91738167895|142.99153689425|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|136.19917163058|-143.45045914293|-143.45045914293|-143.45045914293|-143.45045914293|-143.45045914293|-143.45045914293|-146.16439633503|138.30382965064|138.30382965064|137.78480919706|136.82757153894|136.62507253648|136.22785956066|136.01429416517|135.24087240276|134.60849100348|134.60849100348||133.62331842048|133.08146660706|132.15162566394|||131.24931646301|131.24931646301|131.24931646301|130.93256977878|130.72570213077|130.72570213077
05498|492|/equities/securitas-b|STOXX600/EAFAVALUE||-140.23074916686|-140.23074916686|-140.23074916686|-140.23074916686|-140.23074916686|-140.23074916686|-140.23074916686|-141.63416930134|-142.02129905416|-142.94032634843|-144.64481315733|135.00217826415|135.00217826415|135.00217826415|135.00217826415|132.99409408094|131.60732438301|131.11924592361|-131.31323106427|-131.31323106427|-131.31323106427|-131.31323106427|-131.77581381951|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.95151464764|125.20446631449|123.92464822625|123.92464822625|120.85517452928|119.03352386391|118.20466047398|118.20466047398|118.20466047398|118.20466047398|117.07462274886|117.027355219|115.62483811497|115.13653057151|115.13653057151|114.97707730295|114.97707730295|114.97707730295|114.97707730295|114.64952957367|114.0689238678|112.71269386461|111.83910251382|111.13789278405|109.94044052144|109.94044052144|109.94044052144|109.94044052144|109.94044052144|109.94044052144|109.94044052144|109.94044052144|109.94044052144|109.94044052144|109.94044052144|109.94044052144|109.94044052144|109.94044052144|109.94044052144|109.94044052144|109.42827029781|106.95363103633|105.4540356716|-109.98794327525|-109.98794327525|-109.98794327525|-109.98794327525|-109.98794327525|-109.98794327525|-109.98794327525|-109.98794327525|-109.98794327525|-109.98794327525|-109.98794327525|-109.98794327525|-109.98794327525|-110.23012822017|-110.23012822017|-110.23012822017|-110.23012822017|-110.23012822017|-110.23012822017|-110.47304394751|-110.47304394751|-110.47304394751|-110.66172041395|-110.9847726919|-110.9847726919||-110.9847726919|-110.9847726919|-111.18953494105|-111.18953494105|-112.29115018881|-113.95127985253|-114.13985054893|-114.13985054893|106.93989008868|106.93989008868||106.93989008868|106.93989008868|106.93989008868|106.93989008868|106.93989008868|106.93989008868|106.93989008868|106.93989008868|106.93989008868|106.52288199122|106.52288199122|106.52288199122|106.52288199122|106.52288199122|106.52288199122|106.52288199122|106.52288199122|106.52288199122|106.52288199122||106.52288199122|106.52288199122|106.52288199122|106.52288199122|106.52288199122||106.52288199122|106.52288199122|106.52288199122|106.52288199122|106.52288199122|106.28375319038|-113.06530951505|-113.06530951505|-113.06530951505|-113.06530951505|-113.06530951505|-113.06530951505|-113.06530951505|-113.06530951505|-113.06530951505|-113.06530951505|-113.06530951505|-113.06530951505|-113.06530951505|-113.06530951505|-113.06530951505|||-113.06530951505|-113.06530951505|-113.06530951505|-113.06530951505|-113.06530951505|-113.06530951505|-113.06530951505|106.91744522788|106.91744522788|106.91744522788|106.91744522788|106.91744522788|106.91744522788|106.91744522788|106.91744522788|106.91744522788|106.91744522788|106.91744522788|106.91744522788|105.95272005639|104.88635782226|104.45151004774|102.02389589926|101.49599654564|100.92286854529|100.92286854529|100.92286854529|100.66985385444|99.88317052552|99.417409490975|99.328416583098|99.328416583098|99.328416583098|99.328416583098|99.328416583098|98.28435108083|98.049277961447|96.451057444158|96.451057444158|96.451057444158|96.289272980119|96.289272980119|95.797522549525|95.793746311008|95.793746311008|95.793746311008|95.459716512692|95.005428338681|95.005428338681|95.005428338681|95.005428338681|95.005428338681|95.005428338681|95.005428338681|95.005428338681|95.005428338681|95.005428338681|95.005428338681|95.005428338681|95.005428338681|95.005428338681|95.005428338681|95.005428338681||94.396028757795|94.004477024856|93.506087092098|||93.02009919345|92.690739351286|92.690739351286|91.87859800764|91.566218889512|91.313579917789
05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP||-22.616684134144|-22.616684134144|-22.792982400941|-22.83613107329|-22.83613107329|-22.83613107329|-22.83613107329|-22.83613107329|-22.83613107329|-22.83613107329|-22.83613107329|-22.83613107329|-22.83613107329|-23.309034746283|-23.644117930045|-23.644117930045|-23.852352251069|-23.942613510573|22.021465602131|22.021465602131|22.021465602131|22.021465602131|22.021465602131|22.021465602131|22.021465602131|22.021465602131|21.006943662351|21.006943662351|21.006943662351|21.006943662351|21.006943662351|21.006943662351|21.006943662351|21.006943662351|21.006943662351|20.883327985822|20.883327985822|20.883327985822|20.883327985822|20.883327985822|20.803696977892|20.1407750048|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.84897084838|-21.888856417668|-22.292061707192|-22.432668705552|-22.432668705552|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-22.741312329385|-23.057012893992|-23.151947825105|-23.151947825105|-23.151947825105|-23.151947825105|-23.151947825105|-23.921053719687|-24.596796045614|-24.596796045614|-24.596796045614|-24.596796045614|-24.633106136667|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-24.95893917231|-25.003505072823|-25.003505072823|-25.10944974183|-26.058278584468|-26.172303677567|-26.172303677567|-26.172303677567|-26.172303677567|-26.172303677567|-26.172303677567|-26.172303677567|-26.172303677567|-26.172303677567|-26.172303677567|-26.272559378951|-26.600713023882|-26.600713023882|-26.600713023882|-26.651904275396|-26.954338155829|-26.9937082779|-27.240787030545|-27.363096556495|-27.803440236858|-27.843540348352|-27.843540348352|-27.843540348352|-27.843540348352|-27.843540348352|-27.843540348352|-27.843540348352|-27.843540348352|-27.843540348352|-27.843540348352||-27.843540348352|-27.843540348352|-28.597267748847|27.186962870373|27.186962870373|27.186962870373|27.186962870373|27.186962870373|27.186962870373|27.186962870373|27.186962870373|27.186962870373|27.186962870373|27.186962870373|27.129210512798|27.129210512798|27.129210512798|27.129210512798|27.129210512798|26.812003030591|26.812003030591|||26.812003030591|26.333892705498|26.140546607454|26.140546607454|25.892829046734|25.607587719502|25.414296695156|25.414296695156|25.414296695156|24.447006094007|24.447006094007|24.447006094007|24.344449532858|-26.105338024318|-26.105338024318|-26.105338024318|-26.105338024318|-26.105338024318|-26.188152126935|-26.323939867181|-26.323939867181|-26.323939867181|-26.514932600836|-26.809925680006|-26.849135997806|-26.849135997806|-26.849135997806|-27.142372902802|-27.477028714655|-27.477028714655|-27.477028714655|-27.477028714655|-28.220031697483|-28.258800473334|-28.258800473334|-28.258800473334|-28.258800473334|-28.532001034553|-28.725000717171|-29.450000712085|-30.065000477553|-30.623333762223|-30.626276855771|-30.626276855771|-30.764596958355|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.374679146591|-30.274981731818|-30.274981731818|-30.274981731818|28.941525690585|28.941525690585|28.941525690585||28.941525690585|28.941525690585|28.941525690585|||28.728394007229|28.728394007229|28.728394007229|28.728394007229|28.728394007229|28.728394007229
05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05501|495|/equities/skanska-b|STOXX600/EAFAVALUE||-230.00438230788|-230.00438230788|-230.00438230788|-230.00438230788|-230.00438230788|-230.00438230788|-230.00438230788|217.62732502371|217.62732502371|217.62732502371|217.62732502371|217.62732502371|217.62732502371|217.62732502371|217.62732502371|214.29703560306|211.66050055351|211.66050055351|211.66050055351|211.66050055351|211.66050055351|211.66050055351|211.66050055351|211.66050055351|211.66050055351|211.66050055351|211.66050055351|211.66050055351|211.66050055351|211.66050055351|211.66050055351|211.322781275|211.18207208513|211.18207208513|211.18207208513|211.18207208513|211.18207208513|211.18207208513|211.03465941952|211.03465941952|208.9940624613|206.36954530792|206.36954530792|206.36954530792|206.36954530792|206.36954530792|206.36954530792|205.81615060255|205.66795342151|202.51824669506|202.51824669506|202.51824669506|199.24250310953|-208.21901397176|-208.21901397176|-208.21901397176|-208.21901397176|-208.21901397176|-208.21901397176|-208.21901397176|-208.21901397176|200.00914923421|200.00914923421|200.00914923421|200.00914923421|200.00914923421|197.88794206769|-205.72056901506|-205.72056901506|-205.72056901506|-205.72056901506|-205.72056901506|-205.72056901506|-205.72056901506|-205.72056901506|-205.72056901506|-205.72056901506|-205.72056901506|-205.72056901506|-205.72056901506|-205.72056901506|-205.72056901506|-205.72056901506|-205.72056901506|-205.72056901506|-211.87562749178|201.89784769392|201.89784769392|201.89784769392|201.89784769392|201.89784769392|201.89784769392|201.89784769392|201.89784769392|201.89784769392|201.89784769392|196.61982551522|194.42759000932|193.19176972878|191.96863167564|190.50403926416|187.45726042372|184.43664813651|184.43664813651|184.43664813651|184.43664813651|183.70788587563|183.70788587563|183.70788587563|183.70788587563|183.70788587563|183.70788587563|183.70788587563|183.70788587563|183.20043027658||183.09492914167|182.12491991219|180.42491152217|-192.4369893404|-192.4369893404|-192.4369893404|-192.4369893404|-192.4369893404|-192.4369893404|-195.85775983026||-196.02254755912|-196.02254755912|-197.62937553942|-197.62937553942|-198.50486849215|-199.27485167612|-201.84295939894|-201.84295939894|-201.84295939894|-202.55875770786|-202.55875770786|-202.55875770786|-202.55875770786|-202.55875770786|-202.55875770786|-202.55875770786|-202.55875770786|-204.1847363814|188.94384657848||188.94384657848|188.94384657848|185.87371028251|-198.39967059922|-198.39967059922||-198.39967059922|-198.39967059922|-198.39967059922|-198.39967059922|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|||186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.9768944661|186.35488053606|185.91098617234|185.87886199596|183.12651400701|182.06578776899|182.06578776899|182.06578776899|182.06578776899|182.06578776899|180.26754705181|178.14171199522|176.07967863836|175.43374257062|175.43374257062|175.43374257062|175.43374257062|175.43374257062|175.43374257062|175.43374257062|175.43374257062|175.43374257062|175.43374257062|175.43374257062|175.43374257062|169.4542456698|169.4542456698|169.4542456698|169.4542456698|169.4542456698|169.4542456698|169.4542456698|169.4542456698|-179.30731951549|-179.30731951549|-179.30731951549|-179.30731951549|-179.30731951549|-179.30731951549|-179.30731951549|-179.30731951549|-179.30731951549|-183.58591108139|-184.04025759692|173.82031272512|173.82031272512|173.82031272512|173.82031272512|173.82031272512|173.82031272512|173.82031272512|173.82031272512|173.82031272512||173.82031272512|173.70311846845|172.93680355408|||170.64000137157|170.64000137157|170.64000137157|170.64000137157|170.64000137157|170.64000137157
05502|500|/equities/skf-b|STOXX600/EAFAVALUE||196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.39572966459|196.28191862119|196.28191862119|196.28191862119|196.28191862119|196.28191862119|196.28191862119|196.28191862119|196.28191862119|191.49657471989|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|190.76726773325|188.31918772662|186.79937462595|186.79937462595|186.79937462595|186.79937462595|186.79937462595|182.06318690807|181.79243074556|-190.64815612404|-190.64815612404|-190.64815612404|-190.64815612404|-190.64815612404|-190.95905659561|-191.16840164269|-193.52877502535|-196.15975613168|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-198.6402337127|-199.78637960807|-199.99552967133|-199.99552967133|-199.99552967133|-199.99552967133|-199.99552967133|-205.21169844802|-209.95745034942|-210.39523778432|-210.39523778432|-210.39523778432|-210.39523778432|-210.39523778432|-211.50027047786|-216.32807966507|-216.99786595544|-217.40873452514|-218.26810779201|-218.26810779201|-218.26810779201|-218.26810779201|-218.26810779201|-218.26810779201|-218.26810779201|-220.38122833688|-222.19024794321|-222.37335632116|-222.37335632116|-222.37335632116|-222.37335632116|-222.37335632116|-222.37335632116|-222.37335632116|-222.37335632116|-223.46483154065|-223.88548911539|-223.88548911539|-223.88548911539|-223.88548911539|-223.88548911539|-223.88548911539|-224.72276585331|-232.36418631596|-235.93673423395|-235.93673423395|-235.93673423395|-235.93673423395||-235.93673423395|-235.93673423395|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132|224.72031549132||224.38368472696|221.65410126183|217.57676917683|-232.20340465084|-232.20340465084||-232.20340465084|-232.20340465084|-232.20340465084|-232.20340465084|-232.20340465084|-232.20340465084|-232.20340465084|-232.20340465084|-233.58128647242|-233.58128647242|-233.58128647242|-236.31455513767|-236.31455513767|-236.54171239845|-236.54171239845|-236.54171239845|-236.54171239845|-236.54171239845|-236.54171239845|-236.54171239845|-236.79779106884|||-236.79779106884|-237.73643469048|224.27641042363|224.27641042363|224.27641042363|224.27641042363|224.27641042363|224.27641042363|224.27641042363|224.27641042363|223.34372143259|223.34372143259|220.45969014157|216.42187250973|215.75763764781|215.66066328842|215.66066328842|215.66066328842|215.66066328842|215.66066328842|215.25629389903|213.70699525565|210.90221389896|209.38579457741|207.25089151043|207.21402069707|207.21402069707|207.21402069707|207.21402069707|207.21402069707|203.937808743|200.03088944806|198.13432347392|197.77491564372|197.77491564372|197.77491564372|197.77491564372|197.77491564372|196.32273528727|196.32273528727|195.67128065672|195.67128065672|188.86383274574|188.86383274574|188.86383274574|186.80703299331|-200.33622662876|-200.33622662876|-200.33622662876|-200.33622662876|-200.33622662876|-200.33622662876|-203.67914917573|-206.89626855436|-207.99585564471|-208.86215636882|196.47472137555|196.47472137555|196.47472137555|196.47472137555|196.47472137555|196.47472137555|196.47472137555||196.47472137555|196.47472137555|196.47472137555|||196.47472137555|196.47472137555|196.47472137555|195.48854865685|195.48854865685|195.31505033324
05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE||4.2271673518042|4.2164636803579|4.2052147889961|4.2052147889961|-4.3964699457118|-4.3964699457118|-4.3964699457118|-4.3964699457118|-4.3964699457118|-4.3964699457118|-4.3964699457118|-4.3964699457118|-4.3964699457118|-4.4223553284483|-4.429050096327|-4.429050096327|-4.4840555019444|-4.5746052784236|-4.5746052784236|-4.5746052784236|-4.5746052784236|-4.5746052784236|-4.6270613717273|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4558944278694|4.4219943154837|4.4219943154837|4.4219943154837|4.4219943154837|4.4219943154837|4.3927713620426|4.3808013849525|4.3733905612394|4.3165065902453|4.3165065902453|4.312396462094|4.3107736721428|4.29619308476|4.2874923123734|4.2732138781434|4.2494599718391|4.2489618868761|4.2489618868761|4.2489618868761|4.2489618868761|4.2489618868761|4.2489618868761||4.2489618868761|4.2489618868761|4.2489618868761|4.2489618868761|4.2489618868761|4.2489618868761|4.2489618868761|4.2489618868761|4.2489618868761|4.2489618868761|4.2489618868761|4.2228440153508|4.2228440153508|4.2228440153508|4.2228440153508|4.2228440153508|4.2228440153508|4.2228440153508|4.1778267343738|4.1656408530583|-4.3515031383695|-4.3515031383695|-4.3515031383695|-4.3515031383695|-4.3515031383695|-4.3515031383695|-4.3515031383695|-4.3515031383695|-4.3515031383695|-4.3515031383695|-4.3542811391819|-4.3623122901903|-4.3763733905023|-4.3763733905023|-4.3837480855722|-4.3911090772173|-4.4036210025705|-4.4051345680993|-4.4949866783783|-4.4949866783783|-4.4949866783783|-4.4949866783783|-4.4949866783783|-4.5382072674086|-4.5602856992406|4.3213515448958|4.3213515448958|4.3213515448958|4.3213515448958|4.3213515448958|4.3213515448958|-4.4989583019609|-4.4989583019609|-4.4989583019609|-4.4989583019609|-4.4989583019609|-4.4989583019609|-4.4989583019609|-4.4989583019609|-4.5522311533154|4.3571643735974|4.3571643735974|4.3571643735974|4.3571643735974|4.3571643735974|4.2893494131398|4.2721103299803|4.2545117922565|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595||-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4328327759595|-4.4330614406905|-4.4330614406905|-4.4330614406905|-4.4330614406905|-4.4610127960136|-4.461903257998|-4.4867257496077|-4.5441921326356|-4.5441921326356|-4.5441921326356|-4.5441921326356|||-4.5441921326356|-4.5441921326356|-4.5441921326356|-4.5441921326356|-4.5441921326356|-4.5441921326356|4.3144440969213|4.3144440969213|4.3144440969213|4.3144440969213|4.3144440969213|4.3144440969213|4.3144440969213|4.3144440969213|4.2849932865284|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5178629635458|-4.5591811602518|-4.6062014042454|-4.6365570689922|-4.6953460978262|-4.6953460978262|-4.6953460978262|-4.6953460978262|-4.6953460978262|-4.6953460978262|-4.732995647721|-4.7936063017365|-4.8558403878208|-4.8577115170156|-4.865012896502|4.6824847018278|4.6824847018278|4.6824847018278|4.6824847018278|4.6736494474451|4.6323594042655|4.6323594042655|4.6323594042655|4.6323594042655|4.5554451260609|4.5554451260609|4.5554451260609|4.5554451260609|4.5554451260609||4.5554451260609|4.5554451260609|4.5554451260609|||4.5554451260609|4.5554451260609|4.5554451260609|4.5554451260609|4.5554451260609|4.5554451260609
05504|15264|/equities/sofina|STOXX600/EAFAGROWTH||-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-227.16459463968|-231.34955044735|-231.68209579568|-231.68209579568|-231.68209579568|-232.23098698492|-232.23098698492|-233.1788688328|-234.39874179122|-234.80971259273|-237.9774597927|-240.21784455051|-240.21784455051|-240.46426917966|-241.18251961531|-242.83613002368|-245.02903861545|-248.0211448619|-249.81283553217|-249.81283553217|-249.81283553217|-249.81283553217|-250.29203608935|-251.26892644504|-253.17658171763|-254.67398680702|-255.64887236506|-259.75416469464|245.87951659536|245.87951659536|245.87951659536|245.87951659536|245.87951659536|245.87951659536|245.87951659536|245.87951659536|245.87951659536|245.87951659536|245.87951659536|245.87951659536|242.46612802452|241.02903690278|236.25448714296|234.53831769139|231.84257572129|228.09175097097|227.71306002526|217.75895185369|210.58762372014|210.58762372014|210.58762372014|210.58762372014|210.58762372014|210.58762372014|209.14180854158|208.03909876487|208.03909876487|208.03909876487|207.41010923012|205.9334618209|204.35241518175|204.35241518175|203.72490830064|-215.8935752807|-215.8935752807|-215.8935752807|-215.8935752807|-215.8935752807|-215.8935752807|-215.8935752807|-215.8935752807|-215.8935752807|-215.8935752807|209.09180726529|209.09180726529|209.09180726529|208.52423741553|-219.50456760069|-219.50456760069|-219.50456760069|-219.50456760069|-219.50456760069|-219.50456760069|-219.50456760069|-219.50456760069|-219.50456760069|-221.19396874795|-223.14885009538|-223.51968233819|-223.51968233819|-223.51968233819|-224.66631489589|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-224.87174400501|-225.20193846152|-227.82107103055|-227.82107103055|-227.82107103055|-227.82107103055|-227.82107103055|-227.82107103055|-229.6573233684|-229.6573233684|-229.6573233684|-229.6573233684|-229.6573233684|-229.6573233684|-229.6573233684|-229.6573233684|218.70059687179|218.70059687179|218.70059687179|218.70059687179|218.70059687179|218.70059687179|218.70059687179|218.70059687179|218.70059687179|218.13399703284|216.37110950969|215.65714541995|215.65714541995|215.65714541995|215.65714541995|215.65714541995|213.57460585263|212.29400667246|211.04692513334||211.04692513334|210.88546897954|208.37274839686|206.33919353601|206.33919353601|206.07919318421|206.07919318421|206.07919318421|206.07919318421|206.07919318421|206.07919318421|206.07919318421|206.07919318421|206.07919318421|206.07919318421|204.23243975356|201.72492932958|198.3165930607|198.20732189307|-210.20756341643|-210.20756341643|||-210.20756341643|-210.20756341643|-210.20756341643|-210.20756341643|-210.20756341643|-210.20756341643|-210.20756341643|-210.24173780754|-211.82971579581|-214.95523841678|-215.31690620823|-215.31690620823|-215.31690620823|-215.31690620823|-215.31690620823|-215.31690620823|-215.31690620823|-217.21879688285|-219.62087966095|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|206.59499861385|-223.73182232073|-223.73182232073|-223.73182232073|-223.73182232073|-223.73182232073|-223.73182232073|-223.73182232073|-223.73182232073|-225.51314048956|-227.99237103143|-230.25819868157|-231.3508568054|215.91656688588|215.91656688588|215.91656688588|215.91656688588|215.91656688588|215.91656688588|215.91656688588||215.28871231043|215.28871231043|215.28871231043|||211.65591083418|211.65591083418|211.65591083418|211.65591083418|211.65591083418|210.30655877735
05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP||-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.3273686706534|-8.5992987486511|-8.7647764255371|-9.1897516305542|-9.3610513866802|-9.3610513866802|-9.6572794848967|-10.098643851974|-11.481825961778|-13.803140099523|-13.952377937102|-14.017086556514|-14.053429712807|-14.233810546172|-14.417567282002|-14.507984179382|-14.507984179382|-14.692204919263|-14.72284606112|-14.72284606112|-14.853162215958|-14.917957860905|-15.003286660466|-15.099207309389|-15.222453280184|-15.327169864148|-15.485744070974|-15.516382614735|-15.624869470202|-15.687633121901|-15.794036535083|-15.831151860355|-15.905724306237|-15.944138177381|-16.073486522553|-16.223683761711|-16.223683761711|-16.223683761711|-16.223683761711|-16.223683761711|-16.223683761711|-16.223683761711|-16.223683761711|-16.223683761711|-16.248537671958|-16.278375241927|-16.35379622033|-16.35379622033|-16.415056988668|-16.415056988668|-16.678952425797|-16.825713269334|-16.825713269334|-16.825713269334|-16.825713269334|-16.997459111855|-17.274954886619|-17.399078934507|-17.399078934507|-17.510089124923|-17.595243011117|-17.595243011117|-17.595243011117|-17.595243011117|-17.595243011117|-17.595243011117|-17.595243011117|-17.595243011117|-17.595243011117|-17.595243011117|-17.595243011117|-17.595243011117|16.647539633417||16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.647539633417|16.620600402249|16.447641208357|16.447641208357|16.447641208357|16.415760351624|16.415760351624|16.415760351624|16.415760351624|16.348622350126|16.30513692369|16.183484983333|16.109428776511|16.06825350524|16.041392948903|15.987102882374|15.885669487835|15.865188035833||15.745764954738|15.740849953948|15.479834112921|15.195273387304|15.195273387304|15.195273387304||-16.538730514508|-16.538730514508|-16.538730514508|-16.538730514508|-16.538730514508||-16.695255902588|-16.720068788308|-16.720068788308|-16.725632349405|-16.934036166307|-17.141216984678|-17.141216984678|-17.141216984678|-17.141216984678|-17.251253173313|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|||16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.237003243503|16.190003196991|16.162224867384|15.949291043861|15.949291043861|15.626989158638|15.013938272745|15.013938272745|14.87715396699|14.754059842524|14.553530879591|14.553530879591|14.471701140508|14.163001426176|-15.791156857233|-15.791156857233|-15.791156857233|-15.791156857233|-15.791156857233|-15.791156857233|-15.791156857233|-17.103195972579|-17.103195972579|-17.103195972579|-17.103195972579|-17.103195972579|-17.103195972579|-17.185773446977|-17.198637621071|||-17.358485266529|-17.542205860176|-17.551057511836|||-17.551057511836|-17.616730882359|-17.64303355927|-17.682813917208|-17.824238020632|-17.909681794702
05506|307|/equities/fiat|STOXX600/EAFAGROWTH||-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.066640731654|-13.141513436634|-13.141513436634|-13.141513436634|-13.141513436634|-13.24798000987|-13.24798000987|-13.252421894953|-13.423135482917|-13.446594939905|-13.506661082062|-13.556845718791|-13.583051052546|-13.583723270072|-14.007136516188|-14.068929650623|-14.684699617314|-14.706722965508|-14.706722965508|-14.706722965508|-14.706722965508|-14.706722965508|-14.706722965508|-14.733595736563|-14.733595736563|-14.764440147677|-14.767155586127|-14.773506149588|-14.850784550042|-14.910538843308|-14.947042971887|-15.131047758833|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551|-15.306895449551||-15.306895449551|-15.306895449551|-15.601995047367|-15.79043806781|-15.79043806781|-16.035375687696|-16.090750055421|-16.113833830212|-16.48059296327|-17.077326029728|-17.315250893644|-17.584834491999|-17.81525978754|-18.223399529966|-18.406221957242|-19.365405315915|-19.365405315915|-19.365405315915|-19.365405315915|-19.365405315915|-19.365405315915|-19.365405315915|-19.365405315915|-19.365405315915|-19.365405315915|-19.365405315915|-19.365405315915|-19.453896251828|-19.63999527418|-19.644773149086|-19.684459226603|-19.684459226603|-19.838023830926|-19.838023830926|-20.276471219102|-20.500423966508|-20.500423966508|-20.500423966508|-20.500423966508|-20.509247844595|-20.553831384335|-20.632508110306|-20.632508110306|-20.805787430098|-21.33481932778|-21.345507619733|-21.345507619733|-21.345507619733|-21.424106319937|-21.424106319937|-21.424106319937|-21.424106319937|-21.779737017079|-21.779737017079|-21.779737017079|-21.779737017079|-21.779737017079|-21.779737017079|-21.779737017079|-21.779737017079|-21.779737017079|-21.962821390307|-21.962821390307|-21.962821390307|-21.962821390307|-21.962821390307|-21.962821390307|-21.962821390307|-21.962821390307|-21.962821390307|-21.962821390307|-22.318579887986|-22.471199061738|-22.555332742649|-22.821537214869||-24.309874753548|-24.971527554804|-25.061751758664|-25.061751758664|-25.061751758664|-25.061751758664|-25.061751758664|-25.830002373687|-26.015558315904|-26.22597196883|-26.22597196883|-26.22597196883|-26.22597196883|-26.22597196883|-26.22597196883|-26.22597196883|-26.22597196883|-26.22597196883|-26.704596534998|-26.704596534998|-27.458718211155|||25.781829868318|25.781829868318|25.781829868318|25.781829868318|25.738555491413|25.738555491413|25.267283400392|24.964759677091|24.91362205417|24.37874747284|24.26558342696|24.26558342696|24.0825927602|23.905113945619|23.905113945619|23.657903841486|23.596005311002|23.199450243833|23.094666204322|23.000741121359|22.891083609639|22.891083609639|22.891083609639|22.891083609639|22.891083609639|22.571203324064|22.502896566517|22.502896566517|22.502896566517|22.502896566517|21.739885934334|21.272161824524|21.272161824524|21.272161824524|20.973790547383|20.666989323312|20.398877352271|19.919030421082|19.799945752198|19.799945752198|19.262439110075|-20.546372834268|-20.546372834268|-20.546372834268|-20.546372834268|-20.546372834268|-20.725970099836|-20.773632498217|-20.865616707773|-20.865616707773|-20.865616707773|-20.865616707773|-21.042685619958|-21.475372967861|-21.589595142134|-21.589595142134|-21.589595142134|-21.589595142134|-21.589595142134|-21.589595142134|-21.589595142134|-21.961216519418|20.528800890616||20.528800890616|20.528800890616|20.528800890616|||20.528800890616|20.528800890616|20.528800890616|20.528800890616|20.528800890616|20.528800890616
05507|580|/equities/stora-enso|STOXX600/EAFAVALUE||-9.8837394003798|-9.9557400049901|-9.9557400049901|-10.028017330526|-10.028017330526|-10.028017330526|-10.145019319718|-10.289910452306|-10.34623404867|-10.459861752418|-10.459861752418|-10.459861752418|-10.459861752418|-10.627624190546|-10.896915714716|-10.994351008176|-11.113674136017|-11.113674136017|-11.113674136017|-11.145187261956|-11.145187261956|-11.145187261956|-11.33909657626|-11.528881808346|-11.528881808346|-11.528881808346|-11.528881808346|-11.626613471029|-11.626613471029|-11.657070315677|-11.751043329511|-11.751043329511|-11.999492709144|-12.385547708918|11.266421637136|11.266421637136|11.266421637136|11.266421637136|11.266421637136|11.266421637136|11.093524121795|10.88863801907|10.815108592992|10.815108592992|10.81065846432|10.81065846432|10.717953427508|-11.44408378812|-11.44408378812|-11.44408378812|-11.44408378812|-11.44408378812|-11.44408378812|-11.44408378812|-11.44408378812|-11.44408378812|-11.44408378812|-11.44408378812|-11.483704728245|-11.559393955998|-11.674882228433|11.070101318684|11.070101318684|11.070101318684|11.070101318684|10.9965018276|10.948394290544|10.948394290544|10.948394290544|10.875715405784|-11.506784090849|-11.506784090849|-11.506784090849|-11.506784090849|-11.506784090849|-11.506784090849|-11.506784090849|-11.506784090849|-11.506784090849|-11.506784090849|-11.506784090849|-11.506784090849|-11.506784090849|-11.506784090849|-11.506784090849|-11.968371163311|-12.363190238678|-12.436407739983|-12.436407739983|-12.482952893957|-12.512447689622|-12.66410838084|-13.240676201235|-13.240740658545|-13.240740658545|-13.240740658545|-13.240740658545|-13.240740658545|-13.240740658545|-13.240740658545|-13.285544953637|-13.289772494957|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401||-13.306834753401|-13.306834753401|-13.306834753401|-13.306834753401|-13.466221325855|-13.466221325855|-13.466221325855|-13.510523311805|-13.572247973759|-13.743609419221|-13.905954297775|-14.056703230474|-14.056703230474|12.938073921302|12.938073921302|12.938073921302|12.938073921302|12.938073921302|12.938073921302|12.938073921302|12.938073921302|12.938073921302|12.938073921302|12.856212227874|12.856212227874|12.856212227874|12.856212227874|12.439124470875|12.299892438366|12.299892438366||12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366||12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.299892438366|12.237658726854|12.109423993157|12.109423993157|||12.017406102226|12.017406102226|11.88184003941|11.841488892411|11.711931977642|11.592146222208|11.240996061005|11.054440483161|11.037155823253|10.996839263199|10.940099321205|10.922054911541|10.918645063705|10.918645063705|10.918645063705|10.918645063705|10.918645063705|10.918645063705|10.918645063705|10.918645063705|10.897833543141|10.897833543141|-11.635684935702|-11.635684935702|-11.635684935702|-11.635684935702|-11.635684935702|-11.635684935702|-11.635684935702|-11.635684935702|-11.635684935702|-11.635684935702|-11.914650405395|-12.024383001548|-12.024383001548|-12.128714031916|-12.128714031916|-12.159681632498|-12.268257647067|-12.311830527142|-12.311830527142|-12.362108822196|-12.362108822196|-12.362108822196|-12.362108822196|-12.362108822196|-12.362108822196|-12.362108822196|-12.362108822196|-12.64012100468|11.869842401153|11.869842401153|11.869842401153|11.869842401153|11.869842401153|11.869842401153|11.869842401153|11.869842401153|11.869842401153|11.869842401153|11.869842401153|11.869842401153|11.869842401153||11.847514016647|11.847514016647|11.847514016647|||11.733904316711|11.665259008446|11.665259008446|11.665259008446|11.473621241294|11.352635136405
05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP||-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.18316355899|-125.57574008521|-128.31193080011|123.07990543835|123.07990543835|123.07990543835|123.07990543835|123.07990543835|123.07990543835|123.07990543835|123.07990543835|123.07990543835|123.07990543835|121.92766626667|121.51963105016|121.33164286678|121.33164286678|119.3118601284|119.3118601284|119.3118601284|119.3118601284|119.09651337305|117.83501350261|116.46668192388|115.60186965202|115.01874549891|114.1652688771|113.51115990731|113.51115990731|113.51115990731|113.51115990731|113.51115990731|113.51115990731|113.51115990731|113.51115990731|113.51115990731|113.51115990731|113.51115990731|113.51115990731|112.19018004838|111.59901803205|111.59901803205|111.59901803205|111.55302466025|111.55302466025|111.55302466025|111.55302466025|111.55302466025|111.14743701275|111.14743701275|111.14743701275|111.14743701275|111.14743701275|111.14159659606|110.15177408039|109.17975092795|108.61083232988|108.06203515915|107.8855957233|106.77288396746|105.69209372103|105.3976501013|105.3976501013|104.90850401202|104.09278054016|102.87530967678|102.21701253217|-107.42289221655|-107.42289221655|-107.42289221655|-107.42289221655|-107.42289221655|-107.42289221655|-107.42289221655|-111.11432332872|-111.97550880528|-111.97550880528|-111.97550880528|-111.97550880528|-111.97550880528|-111.97550880528|-112.05692577576|-112.05692577576|-112.05692577576|-112.05692577576|-112.05692577576|-112.05692577576|-112.05692577576|-112.05692577576|-112.05692577576|-112.05692577576|-112.05692577576|-112.18547291463|-112.29109502466|-112.29109502466|-112.29109502466|-112.29109502466|-112.29109502466|-112.29109502466|-112.29109502466|-112.29109502466|-112.29109502466|-112.29109502466|-112.29109502466|-112.29109502466|-112.81677675656|-112.81677675656|-112.81677675656|-112.81677675656|-112.81677675656|-113.66309071041|-113.73676406517|-114.07973556137|109.67103816945|109.67103816945|109.67103816945|109.67103816945|109.67103816945|109.67103816945|109.21781637358|108.74920261543|108.74920261543|108.74920261543|108.50466609708|107.79407581479|107.54897185598|107.48391097381|107.48391097381|||107.48391097381|107.21620075304|107.21620075304|107.21620075304|106.79022144828||105.39469066763|104.95521117475|103.27801165345|102.63668097129|102.19034560656||102.19034560656|101.65593786743|101.2843787991|100.9937519324|99.465281196454|-98.530924165712|-98.530924165712|-98.530924165712|-98.530924165712|-98.530924165712|-98.530924165712|-98.530924165712|-98.530924165712|-98.875927000196|-98.875927000196|-98.875927000196|-98.971202132329|-98.971202132329|97.275819185236|97.275819185236|97.275819185236||||97.275819185236|96.600906560663|96.49210352692|96.49210352692|96.189007597864|96.163340707289|96.073710065933|95.406645240801|95.406645240801|95.406645240801|95.406645240801|94.320715204894|93.495083545975|93.495083545975|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|-95.94940265221|94.27108362558|94.27108362558|94.27108362558|94.27108362558|94.27108362558|94.27108362558|94.27108362558|94.27108362558|93.995649744432|93.290720649738|92.530798483975|92.301998722429|91.806666705205|91.474074625521|91.313156874295|91.313156874295|91.313156874295|90.749059870636|-92.951922293027|-92.951922293027|-92.951922293027|-92.951922293027|-92.951922293027|-92.951922293027|-92.951922293027|-92.951922293027||-92.951922293027|-92.951922293027|-93.108302493547|||-93.108302493547|-93.457001787263|-94.95444690501|-95.107160905063|-95.391287860009|-95.6303230488
05509|383|/equities/subsea|STOXX600||173.12494224278|173.12494224278|173.12494224278|173.12494224278|173.12494224278|173.12494224278|172.23882997001|172.0098107387|170.08868249803|169.06519989337|168.04228702232|168.04228702232|168.04228702232|168.04228702232|168.04228702232|-179.77659856711|-179.77659856711|-179.77659856711|-179.77659856711|-179.77659856711|-179.77659856711|-179.77659856711|-179.77659856711|-184.24066524411|-187.34517733151|172.82082197406|172.82082197406|172.82082197406|172.82082197406|172.82082197406|172.82082197406|172.82082197406|172.82082197406|172.82082197406|172.82082197406|170.4842476551|-183.54293612336|-183.54293612336|-183.54293612336|-183.54293612336|-183.54293612336|-183.54293612336|-183.54293612336|-183.54293612336|-183.54293612336|-183.54293612336|-185.21437262269|-190.67372790547|-190.67372790547|-190.67372790547|-190.67372790547|-190.67372790547|-190.67372790547|-190.67372790547|-190.67372790547|-190.67372790547|-190.67372790547|-190.67372790547|-192.37374269486|-192.37374269486|-197.19860333338|-197.87481487992|-197.87481487992|-199.47201568553|-201.37446204236|-202.449952291|-202.449952291|-203.98884198241|-206.23828776328|-206.23828776328|-206.23828776328|-206.23828776328|-206.32962207982|-206.32962207982|-206.32962207982|-206.32962207982|-206.32962207982|-206.32962207982|-206.32962207982|-206.32962207982|-206.32962207982|-207.14958890488|-208.37604662881|-208.37604662881|-208.37604662881|199.86447811784|199.86447811784|199.86447811784|199.86447811784|199.86447811784|199.86447811784|199.86447811784|199.86447811784|199.86447811784|199.09385830232|196.75984527081|195.13316293789|192.10485844888|192.10485844888|192.10485844888|192.10485844888|192.10485844888|192.10485844888|192.10485844888|192.10485844888|192.10485844888|192.10485844888|191.6720649432|191.07539514834|191.07539514834|189.24488824534|186.02209126869|185.73566306873|185.71739815389|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|184.58036085317|179.1781765217|178.07019935652|177.26688868254|176.88701564122|176.88701564122|176.88701564122|176.71890355535|||176.7108276305|176.7108276305|176.7108276305|175.42869906265|174.03188615197||171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.72190569365||171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.72190569365|171.01323549972|170.05359228702|169.24826406073|169.24826406073|168.87942412753|168.87942412753|168.87942412753|168.52713588497|165.16349415008||||163.7281945617|163.7281945617|163.7281945617|163.7281945617|163.7281945617|163.7281945617|163.13132237406|160.982032659|157.41891720819|154.20991360399|152.29435133109|151.36038307757|150.27825749473|150.27825749473|150.1647285152|148.75766416054|148.75766416054|148.75766416054|146.86128791682|141.87088122757|136.43905097359|136.43905097359|133.7489402704|-145.325641628|-145.325641628|-145.325641628|-145.325641628|-145.325641628|-145.325641628|-145.325641628|-145.325641628|-145.325641628|-145.325641628|-145.325641628|-145.325641628|-147.34516143345|-148.37240260998|-150.04434165866|-152.48816045026|-152.80073688538|-153.96470544638|-155.58578128618|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|143.37849235189|143.37849235189|141.03096800997|141.03096800997||141.03096800997|141.03096800997|141.03096800997|||141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997
05510|945677|/equities/sunrise-communications-ag|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE||109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|109.02110675403|108.96790020806|108.64211202046|107.55002945225|107.55002945225|107.55002945225|107.55002945225|106.58614358152|105.76252672659|105.76252672659|105.44169788876|-104.88027214012|-104.88027214012|-104.88027214012|-104.88027214012|-104.88027214012|-105.16696997706|-105.42997054065|-105.486073377|-106.35904307114|-106.35904307114|-106.71902873371|-106.71902873371|-106.71902873371|-107.27392437561|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|102.79266497029|101.76129220738|101.12921475055|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-105.14622272202|-108.28246862302|104.31515891599|104.31515891599|104.11961923758|103.96635651759|103.96635651759|103.96635651759|103.96635651759|103.96635651759|103.96635651759|103.96635651759|103.96635651759|103.96635651759|98.478939780943|98.478939780943|98.478939780943|98.478939780943|98.478939780943|98.478939780943|98.478939780943|98.478939780943|98.343265914643|-102.3623975642|-102.3623975642|-102.3623975642|-102.3623975642|-102.3623975642|-102.3623975642|-102.3623975642|-102.3623975642||-102.3623975642|-102.3623975642|-102.3623975642|-102.3623975642|-102.3623975642|-102.3623975642|-102.3623975642|-102.3623975642|-102.3623975642|-102.3623975642||-102.3623975642|-102.3623975642|-102.3623975642|-102.3623975642|-102.3623975642|-102.67685047499|-102.67685047499|-102.67685047499|-102.67685047499|-103.0038901949|-103.0038901949|-103.26987792652|-104.25120911384|-104.25120911384|-104.31236258725|-104.31236258725|-104.31236258725|-104.31236258725|-104.31236258725||-104.31236258725|-104.89971136433|-104.89971136433|-104.90967744569|-104.96630937502||-105.34367796497|-106.27630918905|-107.14700866723|-108.67445475286|-112.36050782409|-114.99384082698|-114.99384082698|-114.99384082698|-114.99384082698|-114.99384082698|-114.99384082698|-114.99384082698|-114.99384082698|-114.99384082698|-114.99384082698|-114.99384082698|-114.99384082698|-114.99384082698|-115.23760057978|-116.12232956944|-116.54981131088|||-117.04497208399|-117.04497208399|-117.04497208399|-117.04497208399|-118.75891377949|-118.75891377949|120.179861793|120.179861793|120.179861793|120.179861793|120.179861793|120.179861793|120.179861793|120.179861793|120.179861793|120.179861793|120.179861793|120.179861793|120.179861793|119.46095780209|118.00553696987|118.00553696987|118.00553696987|118.00553696987|118.00553696987|118.00553696987|118.00553696987|117.52837703887|116.94819628601|115.63132929144|115.11306209694|115.11306209694|114.8089555119|113.06832532379|113.06832532379|113.06832532379|112.24258157382|107.82272163234|107.82272163234|107.82272163234|107.82272163234|107.82272163234|107.82272163234|107.82272163234|107.82272163234|106.38913446888|106.38440511468|106.38440511468|106.38440511468|106.38440511468|106.38440511468|106.38440511468|106.38440511468|106.38440511468|106.38440511468|106.38440511468|106.38440511468|106.38440511468|106.38440511468|106.38440511468|106.38440511468|106.38440511468|106.38440511468||105.36045368781|104.90327865404|104.36475702703|||103.71956096589|103.71956096589|103.71956096589|103.71956096589|103.42173508471|102.89637129909
05512|494|/equities/swedbank|STOXX600/EAFAVALUE||-220.16798827478|-220.16798827478|-220.16798827478|-220.93665109552|-223.65184217997|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|212.26831808607|211.74813239354|209.78602296812|209.78602296812|209.78602296812|209.78602296812|209.04097199265|209.04097199265|209.04097199265|209.04097199265|-214.32686760048|-214.32686760048|-214.32686760048|-214.32686760048|-214.32686760048|-215.44095942289|-216.14128655929|-216.14128655929|-216.14128655929|-216.14128655929|-216.88615127281|-216.88615127281|-217.35128292193|-218.99586872646|-221.02319256011|-223.33687757059|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|211.93171448888|210.12412670124|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-219.39220120403|-228.89689293938|218.94519474972|218.94519474972|218.11688881967|217.50764932736|214.60293928897|213.68901595215|213.68901595215|213.68901595215|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455|-223.73569403455||-223.73569403455|-223.73569403455|-223.73569403455|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936||-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936||-224.06734971936|-224.06734971936|-224.06734971936|-224.06734971936|-224.06927797459||-225.08021939632|-225.08021939632|-225.08021939632|-225.5798086492|-225.5798086492|-225.5798086492|-225.5798086492|-225.5798086492|-225.5798086492|-225.5798086492|-225.5798086492|-228.36458337056|-228.36458337056|-228.36458337056|-228.36458337056|-228.36458337056|-228.36458337056|-228.36458337056|-228.36458337056|-228.36458337056|-228.36458337056|||-228.36458337056|-232.37175133215|223.1161585762|223.1161585762|223.1161585762|223.1161585762|223.1161585762|223.1161585762|223.1161585762|223.1161585762|223.1161585762|222.23427879474|222.23427879474|222.23427879474|222.23427879474|220.73305944923|220.73305944923|218.76729666553|218.76729666553|218.76729666553|214.66209768172|214.66209768172|212.28011040021|211.68345498298|211.04129359426|211.04129359426|208.9076761943|208.9076761943|208.9076761943|207.02519509327|203.43355366402|202.31364342819|202.31364342819|202.1569381591|202.1569381591|202.1569381591|202.1569381591|202.1569381591|202.1569381591|202.1569381591|202.1569381591|202.1569381591|202.00770228399|200.30299846875|199.66443562229|194.03826315888|-207.8124496009|-207.8124496009|-207.8124496009|-207.8124496009|-207.8124496009|-207.8124496009|-213.07217063131|198.90314103031|198.31460148388|197.95752154639|197.95752154639|197.95752154639|197.95752154639|196.91946380724|195.60063830866|195.60063830866|195.60063830866||195.03868653799|195.03868653799|195.03868653799|||195.03868653799|195.03868653799|195.03868653799|195.03868653799|195.03868653799|195.03868653799
05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP||-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-321.67930916869|-332.36590416259|-332.38433321125|-335.54926488804|-345.98805955171|319.55303430138|319.55303430138|319.55303430138|319.55303430138|319.55303430138|319.55303430138|319.55303430138|319.55303430138|319.55303430138|319.55303430138|319.55303430138|319.55303430138|319.55303430138|318.25893242688|312.9210289091|306.32337189715|296.44819642218|293.37576464715|293.33974053134|282.31083061154|-317.07672448886|-317.07672448886|-318.79348691025|-318.79348691025|-320.01416614957|-320.01416614957|-325.70394017308|-325.70394017308|-327.95992911755|-332.32212515339|-333.3134628983|-334.44829651732|-341.16280376521|310.97301481278|310.97301481278|310.97301481278|310.97301481278|310.97301481278|310.97301481278|310.97301481278|310.97301481278|310.97301481278|310.97301481278|305.39224749706|299.16916117295|296.85461335297|295.43163856601|295.43163856601|295.31448142473|295.31448142473|295.31448142473|295.31448142473|295.31448142473|295.31448142473|295.31448142473|292.99386519794|291.8487269018|286.48623456437|286.48623456437|286.48623456437|286.48623456437|286.48623456437|286.48623456437|280.8291468033|279.59905607267|269.78784414976|256.1975818922|-285.76799550058|-285.76799550058|-285.76799550058|-285.76799550058|-285.76799550058|-285.76799550058|-290.1866447131|-300.6407139743|270.84310880424|270.84310880424|270.84310880424|270.84310880424|270.84310880424|270.39234040314|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371||267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371|267.98458259371||267.98458259371|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|263.40662302314|262.52423446927|262.52423446927|261.86025034889||259.26695873455|259.17846664512|259.17846664512|259.17846664512|259.17846664512||259.17846664512|254.51819798044|254.51819798044|254.51819798044|-273.08380073217|-273.08380073217|-273.08380073217|-273.08380073217|-273.08380073217|-273.08380073217|-273.08380073217|-273.08380073217|-276.73755840358|-276.90839347903|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|||258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|258.66457811924|254.00509629351|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-274.60991055026|-277.49495090102|-277.49495090102|-283.23882551828|-292.16536745141|-295.37749062005|-295.37749062005|-295.37749062005|-295.37749062005|277.34296425869|277.34296425869|277.34296425869|277.04385462163|277.04385462163|277.04385462163|277.04385462163|277.04385462163|277.04385462163|275.18206374246|273.94322811168|273.94322811168|273.94322811168|273.94322811168|273.94322811168|268.27026362994|265.22251548347|264.01389354663|257.68210224527|257.39385439495|257.39385439495|257.39385439495|253.94872439282||253.18746951308|252.01940582291|248.54378051775|||246.7264183894|246.45157632731|245.20173994592|243.51305523506|241.88116434537|237.81241245759
05515|498|/equities/tele2|STOXX600/EAFAVALUE||-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-115.61680577566|-118.27700480675|-118.31185079888|-118.31185079888|-118.31185079888|-118.31185079888|-119.00444857666|-119.00444857666|-119.76604998983|-119.9142622702|-119.9142622702|-120.29362304925|114.70217328272|114.70217328272|114.70217328272|114.70217328272|114.70217328272|114.70217328272|114.70217328272|114.70217328272|114.70217328272|114.70217328272|114.70217328272|114.70217328272|114.70217328272|113.99130042617|113.26255441843|113.20902721821|113.20902721821|113.20902721821|112.57114084494|111.37071501691|110.56190201397|110.14378501701|109.24587071524|108.70929986223|107.62977728562|106.44419749265|106.43885590517|106.43885590517|106.43885590517|105.98998154031|105.98998154031|105.98998154031|105.98998154031|105.98998154031|105.98998154031|105.98998154031|105.98998154031|105.98998154031|105.98998154031|105.98998154031|105.98998154031|105.98998154031|105.62775599544|105.08361717932|104.16235284532|103.29705990382|102.11895273601|101.40950867467|-106.8305994278|-106.8305994278|-106.8305994278|-106.8305994278|-106.8305994278|-106.8305994278|-106.8305994278|-106.8305994278|-106.8305994278|-106.8305994278|-106.8305994278|102.09244004973|102.09244004973|102.09244004973|102.09244004973|102.09244004973|101.37764544313|101.37764544313|101.37764544313|101.37764544313|101.37764544313||101.15016592681|-105.71888151032|-105.71888151032|-105.71888151032|-105.71888151032|-105.71888151032|-105.71888151032|-105.71888151032|-105.71888151032|-105.71888151032||-105.71888151032|-105.71888151032|-105.71888151032|-105.71888151032|-105.71888151032|-105.82653458761|-105.84603059055|-105.84603059055|-106.3261474742|101.17407697712|101.17407697712|101.17407697712|101.17407697712|101.17407697712|101.17407697712|101.17407697712|100.26286415562|99.617070351542|99.310632876225||98.960944896181|98.960944896181|98.960944896181|98.960944896181|98.960944896181||98.960944896181|98.960944896181|98.578824949749|98.394226581089|98.394226581089|97.64080485396|95.898119386616|93.946801539464|91.121998438353|89.112919409153|89.112919409153|89.112919409153|89.112919409153|88.114354644745|87.783730756938|86.925102118724|86.925102118724|86.237892446776|85.598767503389|84.138781034972|84.138781034972|||84.138781034972|84.138781034972|84.138781034972|84.138781034972|84.138781034972|84.138781034972|84.138781034972|84.138781034972|84.138781034972|84.138781034972|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|83.977824176048|-87.795753729901|-88.119829195947|-88.119829195947|-88.119829195947|-88.119829195947|-88.119829195947|-88.119829195947|-88.119829195947|-88.119829195947|-88.119829195947|-88.269812286132|-89.473121524115|-90.40013448426|-90.595566115468|-90.595566115468|-90.595566115468|-90.595566115468|-90.595566115468|-90.595566115468|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.419122502327|85.419122502327|85.212361014684|84.958175514363|84.077970555781||83.115521381694|82.920580279384|82.59519388751|||82.59519388751|82.59519388751|82.59519388751|82.59519388751|82.59519388751|82.59519388751
05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE||0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2150061071325|0.2045456842039|-0.23393813184522|-0.23652014259522|-0.23969586244489|-0.23969586244489|-0.24167318284804|-0.24330908987582|-0.24528787487812|-0.24880010060373|-0.24880010060373|-0.24880010060373|-0.25276678576407|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23622412452455|0.23492484229283|0.23492484229283|0.23404984162335|0.23351100805137|0.23351100805137|0.23351100805137|0.23351100805137|0.23351100805137|0.23351100805137|0.23351100805137|0.23351100805137|0.23351100805137|0.23351100805137|0.23351100805137|0.23202889713682|0.23071543710141|0.22568382722039|0.22213758144001|0.22143235779062|0.22143235779062|0.22143235779062|0.22143235779062|0.22143235779062|0.22143235779062|0.22143235779062|0.22143235779062|0.22143235779062|0.22143235779062|0.22109189522401|0.22109189522401|0.22109189522401|0.22109189522401|0.21526322891464|0.21494595611599|0.21494595611599|0.2148843993137|0.21229377851328|-0.22853862652509||-0.22853862652509|-0.22853862652509|-0.22853862652509|-0.22853862652509|-0.22853862652509|-0.22853862652509|-0.22853862652509|-0.22853862652509|-0.24174847546913|-0.24429442317627|-0.24429442317627|-0.24429442317627|-0.24429442317627|-0.24429442317627|-0.24429442317627|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24460781914181|-0.24818647020598|-0.24958496997246|-0.25237218135473|-0.25718019813163|0.23410658024409|0.23410658024409|0.23410658024409|0.23410658024409|0.23410658024409|0.23410658024409|0.23410658024409|0.23410658024409|0.23410658024409|0.23017953593046|0.22953706312584|0.22953706312584|0.22951340969231|0.22951340969231|0.22951340969231|0.22718155876162|0.22344062610205|0.22175624783101|-0.24228960800651|-0.24228960800651|-0.24228960800651|-0.24228960800651|-0.24233289315174|-0.24257220642588|-0.24257220642588|-0.24257220642588|-0.24257220642588||-0.24257220642588|-0.24257220642588|-0.24257220642588|-0.24257220642588|-0.24257220642588|-0.24257220642588|-0.24257220642588|-0.24257220642588|-0.24469134312892|-0.24784733682532|-0.24784733682532|-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25090512387066|||-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25090512387066|-0.25172106241357|-0.25172106241357|-0.25172106241357|-0.25172106241357|-0.25172106241357|-0.25172106241357|-0.25172106241357|-0.25866228662344|-0.26072476497858|-0.26098306964469|-0.28320340443135|0.26654766167053|0.26654766167053|0.26654766167053|0.26654766167053|0.26654766167053|0.26654766167053|0.26429219188082|0.26429219188082|0.26405532367827|0.26405532367827|0.26405532367827|0.26405532367827|0.2611259631826|-0.28849535469769|-0.28849535469769|-0.28849535469769|-0.28849535469769|-0.28849535469769|-0.28849535469769|-0.28891151684919|-0.29425167693472|-0.2959629540507|-0.29741198944436|-0.29741198944436|-0.29741198944436|-0.29741198944436|-0.29741198944436|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731|0.27657103829731||0.27657103829731|0.27657103829731|0.27657103829731|||0.27657103829731|0.27091226470857|0.26305808835988|0.25758120708736|0.25157910743325|-0.27071409669474
05517|469|/equities/telefonica|STOXX600/EAFAVALUE||4.1622511118789|4.1622511118789|4.132019218567|4.132019218567|4.132019218567|4.132019218567|4.132019218567|4.132019218567|4.0845767488777|-4.2857142101881|-4.2857142101881|-4.2857142101881|-4.2857142101881|-4.3316268800759|-4.3952679073692|-4.3952679073692|-4.4364643533893|-4.4675158615319|-4.4750532213232|-4.4750532213232|-4.4750532213232|-4.4750532213232|4.33183912745|4.33183912745|4.33183912745|4.33183912745|4.33183912745|4.33183912745|4.33183912745|4.33183912745|4.33183912745|4.33183912745|4.2842099612607|4.2537716327905|4.2537716327905|4.2537716327905|4.2537716327905|4.2537716327905|4.2537716327905|4.2537716327905|4.2537716327905|4.2537716327905|4.2537716327905|4.2537716327905|4.2537716327905|4.2523571582635|4.2483176267686|4.2483176267686|4.223797378335|4.2000561688009|4.2000561688009|4.2000561688009|4.2000561688009|4.176950981624|4.1025565756769|4.0857853241995|4.0568725873182|4.0481390363937|4.0481390363937|4.0481390363937|4.0481390363937|4.0447099348975|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2175800142664|-4.2249221733299|4.0060629671143|4.0060629671143|4.0060629671143|4.0060629671143|4.0060629671143|3.9841810139601|3.9537567466039|3.9458731394928|3.9458731394928|3.9458731394928|3.9458731394928|3.916803225535|3.8806147670943|-4.1216240893895|-4.1216240893895|-4.1216240893895|-4.1216240893895|-4.1216240893895|-4.1216240893895|-4.1216240893895|-4.1488140450702|-4.1488140450702|-4.1488140450702|-4.1488140450702|-4.1511265819587|-4.1952180692342|-4.1952180692342|-4.2306865794556|-4.234375797491|-4.234375797491|-4.234375797491|-4.234375797491|-4.234375797491|-4.234375797491|-4.2413621862517|-4.3119717301393|-4.3119717301393|-4.3794685934941|-4.4656873913783|4.239989492484|4.239989492484|4.239989492484|4.239989492484|4.239989492484|4.2215437858061|4.1596040691221|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.3030797709336|-4.30837571025|-4.30837571025|4.1214330976914|4.1214330976914|4.1214330976914|4.0992590658875|4.0713431827461|4.0543005145184||4.0543005145184|4.0543005145184|4.0111115151634|3.9526239693154|3.9508602685387|3.947066950208|3.8882967624467|-4.054905711172|-4.054905711172|-4.054905711172|-4.054905711172|-4.0970619106271|-4.1039837819531|-4.1039837819531|-4.1200930522763|3.9554759738495|3.9554759738495|3.9554759738495|3.9554759738495|3.9554759738495|3.9554759738495|||3.9554759738495|3.9385844334021|3.8844826468776|3.8450339263543|3.8450339263543|3.8117600752098|3.768511237169|3.7599013000337|3.756445980691|3.7512732751095|3.740016465683|3.740016465683|3.7379627021366|3.7133473855713|3.6965410865355|3.6965410865355|3.6965410865355|3.6642364385917|3.6642364385917|3.6642364385917|3.6642364385917|3.6642364385917|3.6032627824494|3.5926252739903|3.560139326837|3.5543214133341|-3.7291120510319|-3.7291120510319|-3.7291120510319|-3.7291120510319|-3.7291120510319|-3.7291120510319|-3.7291120510319|-3.7291120510319|-3.7322910605779|-3.7343790463729|-3.7825321413988|-3.8064244828748|-3.8574717003026|3.6810404666684|3.6810404666684|3.6810404666684|3.6810404666684|3.6810404666684|3.6810404666684|3.6810404666684|3.6810404666684|3.6670450113904|3.6442165532257|3.6090184757606|3.6025822885264|3.6025822885264|3.6025822885264|3.5822579603977|-3.7337916510828|-3.7337916510828|-3.7337916510828|-3.7337916510828|-3.7337916510828|-3.7337916510828|-3.7337916510828|-3.7337916510828|-3.7337916510828||-3.7337916510828|-3.7633239844914|-3.7889960849891|||-3.7889960849891|-3.7889960849891|-3.7889960849891|-3.7889960849891|-3.8229401469904|-3.8744335572673
05518|7134|/equities/telenet-group-hldg|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05519|380|/equities/telenor|STOXX600/EAFAVALUE||-135.88948077808|-136.55306643775|-136.55306643775|-136.68372458032|129.98933943314|129.98933943314|129.98933943314|129.98933943314|129.98933943314|129.98933943314|129.98933943314|129.98933943314|129.98933943314|129.98933943314|129.98933943314|129.98933943314|129.98933943314|129.98933943314|129.98933943314|129.98933943314|129.5955246158|129.5955246158|129.5955246158|-136.01607850441|-136.5507091938|-136.5507091938|-136.5507091938|-136.5507091938|-136.93412064828|-137.78235424136|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.74364885972|131.43969701452|131.43969701452|130.58855410332|129.83709625838|129.83709625838|129.12975754706|129.12975754706|128.199727217|126.78858732255|-131.38477051645|-131.38477051645|-131.38477051645|-131.38477051645|-131.38477051645|-131.38477051645|-131.38477051645|-131.38477051645|-131.38477051645|-131.38477051645|-131.38477051645|-131.38477051645|-131.38477051645|-131.38477051645|-131.38477051645|-131.38477051645|-131.38477051645|-131.38477051645|-133.10578656448|125.49791257953|125.49791257953|125.45879955397|125.10976982233|124.18864144349|123.45959736533|123.02733184703|122.77481409584|122.24979216826|121.7942149614|120.28246174639|-123.79106245669|-123.79106245669|-123.79106245669|-123.79106245669|-123.79106245669|-123.79106245669|-123.79106245669|-123.79106245669|-123.79106245669|-123.79106245669|-124.65673267215|-125.16859575741|-126.28620555459|-126.28620555459|-126.28620555459|-127.17359662104|-127.17359662104|-127.17359662104|-127.97621838305|-128.16693789543|-128.16693789543|-128.64104236035|-128.98448778158|-129.06047945853|-129.06047945853|-129.22653084412|-129.22653084412|-129.22653084412|-129.22653084412|-129.22653084412|-129.22653084412|-129.22653084412|-129.22653084412|-129.22653084412|-129.22653084412|-129.27392494032|-129.73213822918|-129.7801532489|123.55613950981|123.55613950981|123.55613950981|123.55613950981|123.55613950981|||123.55613950981|123.55613950981|123.55613950981|123.55613950981|123.55613950981||123.55613950981|123.55613950981|123.55613950981|123.55613950981|122.79893939011||122.79893939011|122.52958252193|122.52958252193|122.52958252193|122.52958252193|122.52731696502|119.59701317036|118.16051432612|118.16051432612|118.16051432612|118.16051432612|118.16051432612|118.16051432612|118.16051432612|118.16051432612|118.16051432612|118.16051432612|118.16051432612|118.16051432612|117.3116830932|116.60855862081||||116.60855862081|113.98728811939|113.23309986017|112.48250116284|-117.37936525676|-117.37936525676|-117.37936525676|-117.37936525676|-117.37936525676|-117.37936525676|-117.37936525676|-117.67151568039|-117.88779409841|-118.21144229522|-119.0265991594|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-120.67643635778|-121.55159434244|-122.36566648401|-122.6590689544|-123.67674243495|119.15620940359|119.15620940359|119.15620940359|119.15620940359|119.15620940359|119.15620940359|119.15620940359|119.15620940359|119.03745548628|118.51383434293|117.56768391481|117.56768391481|117.56768391481|117.56768391481|117.56768391481|-122.0998376201|-122.0998376201|-122.0998376201|-122.0998376201|-122.0998376201||-122.0998376201|-122.51648641409|-122.72942612769|||-123.14658475587|-123.26287466364|-124.27541527568|-125.47545989154|117.60324565706|117.60324565706
05520|499|/equities/teliasonera|STOXX600/EAFAVALUE||30.601117794466|30.557353541533|-32.135055017538|-32.135055017538|-32.135055017538|-32.135055017538|-32.135055017538|-32.135055017538|-32.135055017538|-32.135055017538|-32.135055017538|-32.135055017538|-32.135055017538|-32.135055017538|-32.487283653757|-32.560388613832|-32.560388613832|-32.560388613832|-32.560388613832|-32.560388613832|-32.560388613832|-32.560388613832|-32.696910574738|-32.696910574738|-32.696910574738|-32.696910574738|-32.696910574738|-32.696910574738|-33.022678802084|-33.382976900286|-33.491083978223|-33.666918074968|-33.666918074968|-33.666918074968|-33.666918074968|-33.883242381814|-34.100414989167|-34.100414989167|-34.100414989167|-34.100414989167|-34.189586012664|-34.189586012664|32.56232341405|32.56232341405|32.56232341405|32.56232341405|32.56232341405|32.56232341405|32.514039988824|32.514039988824|32.228725765496|32.228725765496|32.228725765496|32.228725765496|32.228725765496|32.228725765496|32.228725765496|32.228725765496|32.228725765496|32.008583861755|31.855650193345|31.285166906926|31.269897219101|31.269897219101|30.918218238|-32.202753342932|-32.202753342932|-32.202753342932|-32.202753342932|-32.202753342932|-32.202753342932|-32.202753342932|-32.266391636868|-32.266554320823|-32.266554320823|-32.266554320823|-32.266554320823|-32.266554320823|-32.266554320823|-32.266554320823|-32.266554320823|-32.266554320823|-32.266554320823|-32.266554320823|-32.421170619871|30.851921026451|30.851921026451|30.851921026451|30.851921026451|30.759354848048|30.408727719144|30.046918632538|29.709354349807|29.558171639657|29.29963587149|28.950706888394|28.578561916568|27.670441752074|27.670441752074|27.670441752074|27.670441752074|27.670441752074|27.670441752074|27.670441752074|27.670441752074|27.670441752074|27.524381140203|27.48542253544|27.484358809282|27.423731086309|27.098589629659|26.896766047487|26.847518343406|26.64557519961|26.307022937113||26.307022937113|26.307022937113|26.307022937113|26.307022937113|26.307022937113|26.307022937113|26.307022937113|26.307022937113|26.307022937113|26.307022937113||26.307022937113|26.053358696096|26.052065476437|25.772295007727|25.530363836432|25.530363836432|25.407864968408|25.407864968408|25.407864968408|25.407864968408|25.407864968408|25.407864968408|25.407864968408|25.319293888|-26.899913014422|-26.899913014422|-26.899913014422|-26.899913014422|-26.899913014422||-26.899913014422|-26.941569528591|-27.008965820749|-27.094406916785|-27.13878623875||-27.433649931042|-27.441729223899|-27.441729223899|-27.441729223899|25.913605828134|25.913605828134|25.427895699439|-27.12439618165|-27.12439618165|-27.12439618165|-27.15488396811|-27.31693952629|-27.31693952629|-27.31693952629|26.196173807656|26.196173807656|26.196173807656|26.196173807656|26.196173807656|26.196173807656|26.196173807656|||26.196173807656|26.01685889195|25.692065905979|25.537295022994|25.066439592606|24.684376888547|24.652829498957|24.652829498957|24.652829498957|24.398700231656|-25.405015865427|-25.405015865427|-25.405015865427|-25.405015865427|-25.405015865427|-25.436036263121|-25.436036263121|-25.436036263121|-25.688374689567|-25.70053940271|-25.70053940271|-25.70053940271|-25.70053940271|-25.861777805677|-25.861777805677|-26.015661637498|-26.015661637498|-26.015661637498|-26.015661637498|-26.015661637498|-26.015661637498|-26.015661637498|-26.036990444985|-26.036990444985|-26.100545345774|-26.537272809866|-27.080302422712|-27.162559396105|-27.700065169155|-27.915954374576|26.380539042665|26.380539042665|26.380539042665|26.380539042665|26.380539042665|26.380539042665|26.380539042665|26.380539042665|26.380539042665|26.380539042665|26.380539042665|26.380539042665|26.380539042665|26.380539042665|26.341076169469|26.341076169469|26.341076169469|26.341076169469|25.847439913664|25.847439913664|25.533266443582|25.404740221601|25.055110909283||25.055110909283|25.055110909283|25.055110909283|||25.055110909283|25.055110909283|25.055110909283|25.055110909283|25.055110909283|25.055110909283
05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH||17.087415239068|17.028239061272|16.920245603492|16.920245603492|16.920245603492|16.640828825555|16.460642948771|16.384954042251|16.384954042251|16.384954042251|16.384954042251|16.231309449633|16.231309449633|16.231309449633|16.192843476887|15.826492883492|15.587213730071|15.052737844491|14.525264462392|14.504738393271|14.460542801182|14.247726657318|14.247726657318|14.247726657318|14.059002679651|14.059002679651|14.059002679651|14.059002679651|13.986526086113|13.986526086113|13.986526086113|13.986526086113|13.986526086113|13.986526086113|13.986526086113|13.979664826173|13.979664826173|13.979664826173|13.979664826173|13.979664826173|13.979664826173|13.818073496135|13.818073496135|13.47924856004|13.276387466953|13.15570769262|12.970812119963|12.970812119963|12.747568861116|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.382212909545|-13.446024346855|-13.446024346855|-13.446024346855|-13.446024346855|-13.457249244614|-13.613609985691|-13.75901069043|-13.779550568532||-13.779550568532|-13.798012012023|-13.798012012023|-13.798012012023|-13.798012012023|-13.798012012023|-13.798012012023|-13.798012012023|-14.539179848056|-14.922889993769|-14.922889993769|-14.922889993769|-14.922889993769|-14.922889993769|-14.922889993769|-14.922889993769|-14.922889993769|-14.922889993769|-14.922889993769|-14.922889993769|-14.922889993769|-14.922889993769|-14.922889993769|-14.922889993769|-14.922889993769|-14.949322274639|-14.959524847086|-14.978535110985|-14.978535110985|-14.978535110985|-14.978535110985|-14.978535110985|-14.978535110985|-14.978535110985|-14.978535110985|-15.167817044296|-15.251640223351|-15.251640223351|-15.251640223351|-15.251640223351|-15.251640223351|-15.251640223351|-15.251640223351|-15.290989238782|-15.556376915026|-15.676285159992|-15.676285159992|-15.676285159992|-15.676285159992|-15.676285159992|-15.723129311224|-15.723129311224|-15.995159573786|-15.995159573786|-16.24628802961|-16.497052063011|-16.497052063011|-16.497052063011|-16.497052063011|-16.543947075763|-16.715219125658|-16.802743233475|-16.829437561867|-16.933829679672|-16.933829679672|-16.933829679672|-16.933829679672|-16.933829679672|-16.933829679672|-16.933829679672|-16.933829679672|-16.933829679672|-16.933829679672|-16.933829679672|-17.07425524414||-17.283062052069|-17.360624551042|-18.293749278634|-18.352221323218|-18.596912411811|-18.6715692193|-18.689991365817|-18.689991365817|17.731152257747|17.731152257747|17.731152257747|17.731152257747|17.731152257747|17.731152257747|17.731152257747|17.731152257747|17.731152257747|17.731152257747|17.731152257747|17.570446766555|17.53271864646|||17.487164588204|17.487164588204|17.487164588204|17.354586548559|17.354586548559|17.190096054863|17.066495959838|16.951258804547|16.951258804547|16.951258804547|16.951258804547|16.735009778592|16.478899334374|16.310616703317|16.310616703317|16.157351621307|16.073169002176|15.632687525883|15.591105524819|15.591105524819|15.591105524819|15.591105524819|15.591105524819|15.392617720278|15.256873341146|15.256873341146|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.282129484815|-15.440144122091|-15.554327130811|-15.669808043922|-15.747564145686|-15.808960354727|-16.021622777428|-16.203192102077|15.29320176021|15.29320176021|15.29320176021|15.29320176021||15.29320176021|15.29320176021|15.29320176021|||15.189112587943|15.15326580501|15.15326580501|15.15326580501|15.15326580501|15.15326580501
05522|7020|/equities/terna|STOXX600/EAFAVALUE||-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0825569368169|-8.0875078016702|-8.098577600225|-8.098577600225|-8.1597526928939|-8.2441697541384|7.877236853744|7.877236853744|7.877236853744|7.877236853744|7.877236853744|7.877236853744|7.877236853744|7.877236853744|7.877236853744|7.877236853744|7.877236853744|7.877236853744|7.8626129787957|7.8626129787957|7.7814240595189|-8.1289338605923|-8.1289338605923|-8.1289338605923|-8.1289338605923|-8.1289338605923|-8.1289338605923|-8.1289338605923|-8.1625932076819|-8.259103865452|7.8980184104079|7.8980184104079|7.8980184104079|7.8980184104079|7.8980184104079|7.8980184104079|7.8980184104079|7.8980184104079|7.8980184104079|7.8980184104079|7.8980184104079|7.8980184104079|7.818598565708|7.818598565708|7.818598565708|7.818598565708|7.818598565708|7.7381092279602|7.6727879278582|7.6612086288047|7.5998985758438|7.5955538739776|7.5716154564327|7.5310172227694|7.5006859200612|7.4744286159028|7.4479208367124|7.4342454690685|7.4087826877733|7.4087826877733|7.4087826877733|7.4087826877733|7.4087826877733|7.4087826877733||7.4087826877733|7.4087826877733|7.4087826877733|7.4087826877733|7.4087826877733|7.4087826877733|7.4087826877733|7.4087826877733|7.4087826877733|7.4087826877733|7.4087826877733|7.4080155109059|7.4080155109059|7.3784617025202|7.3099575394332|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.6023882375651|-7.7383202167014|-7.7694670990286|-7.826852223959|-7.8508359830538|-7.87974350799|-7.87974350799|-7.87974350799|-7.87974350799|-7.87974350799|-7.9678263437844|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.5248641878134|7.4050710896393|7.2953014351417|7.2421126870634|-7.6638603182628|-7.6638603182628|-7.6638603182628|-7.6638603182628||-7.6638603182628|-7.6638603182628|-7.6638603182628|-7.6638603182628|-7.6638603182628|-7.6638603182628|-7.6638603182628|-7.6638603182628|-7.6638603182628|-7.6798446412433|-7.7303832367117|-7.831314386599|-7.8404871584367|-7.8404871584367|7.44908655294|7.44908655294|7.44908655294|7.44908655294|7.44908655294|7.44908655294|7.44908655294|||7.44908655294|7.44908655294|7.44908655294|7.44908655294|7.44908655294|7.44908655294|7.44908655294|7.2017145583268|7.2017145583268|-7.5645245534494|-7.5645245534494|-7.5645245534494|-7.5645245534494|-7.5645245534494|-7.5645245534494|-7.5645245534494|-7.5645245534494|-7.5645245534494|-7.5645245534494|-7.5645245534494|-7.5773604161556|-7.6252892025108|-7.6599882982169|-7.6939868024096|-7.7333187848446|-7.7355363720499|-7.7355363720499|-7.7355363720499|-7.7355363720499|-7.7355363720499|-7.7466109029185|-7.7466109029185|-7.7466109029185|-7.7466109029185|-7.7466109029185|-7.8606788043326|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.418038835271|7.3999197871279|7.3999197871279|7.3999197871279|7.3999197871279|7.3878841251075|7.3878841251075|7.3878841251075|7.3878841251075|7.3878841251075|7.368069883422|7.368069883422|7.368069883422|7.368069883422|7.368069883422||7.368069883422|7.368069883422|7.368069883422|||7.368069883422|7.368069883422|7.368069883422|7.368069883422|7.368069883422|7.368069883422
05523|1166527|/equities/thg-holdings|STOXX600||39.266633362614|39.106260665084|-44.811393271637|-44.811393271637|-44.811393271637|-44.811393271637|-44.811393271637|-45.232660623338|-45.867401489446|-46.552669296474|-46.924827418987|-46.924827418987|-46.924827418987|-46.969810099805|-48.064231867486|-48.092479276319|-49.850533749947|-50.693003811282|-50.693003811282|-50.693003811282|-50.693003811282|-50.693003811282|-50.693003811282|-50.693003811282|-51.502185620618|-51.502185620618|-51.502185620618|-52.847982607233|-53.113316229038|-54.323682867876|-54.681030020907|-54.681030020907|-54.681030020907|-54.681030020907|-55.491143687781|-55.841269051826|-59.693633330967|-60.148481224539|-60.351093131704|-61.123343115376|-61.123343115376|-61.123343115376|-61.388895989496|-61.388895989496|-61.388895989496|-61.388895989496|-61.388895989496|-61.388895989496|-61.388895989496|-61.388895989496|-62.929329131531|-65.010366676568|-65.063501000543|-65.063501000543|-65.063501000543|-65.063501000543|-65.063501000543|-65.063501000543|-65.104476136986|-65.104476136986|-65.104476136986|-65.104476136986|-65.104476136986|-65.210596437568|-65.210596437568|-65.210596437568|-65.231220213698|-66.012466819338|-66.90952706932||-66.90952706932|-68.174474563853|-68.304289029282|-68.304289029282|-68.457541755219|-68.568124332752|-68.568124332752|-68.568124332752|-68.568124332752|-68.568124332752|-68.568124332752|-68.568124332752|-68.568124332752|-68.568124332752|-68.568124332752|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-70.775158898162|-71.100197611679|-71.100197611679|-71.791553932681|-72.743336402652|-72.743336402652|-73.453705588179|-73.483488497024|-74.506294498715|-75.437550078799|-77.794504495649|66.793322613021|66.793322613021|66.793322613021|66.793322613021|66.793322613021|66.793322613021|66.793322613021|66.793322613021|66.793322613021|66.793322613021|66.793322613021|66.793322613021|66.793322613021||66.042382467536|66.042382467536|66.042382467536|66.042382467536|66.042382467536|65.227643371454|64.022379319791|62.230200044451|60.631221179761|59.797464349311|58.450996279343|58.450996279343|58.450996279343|58.450996279343||58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|58.450996279343|||58.450996279343|57.374439530488|54.627156051128|-66.994438903587|-66.994438903587|-66.994438903587|-66.994438903587|-67.217152667329|-67.40448239146|-69.179290907233|-70.441852036648|-70.441852036648|-70.441852036648|-70.441852036648|-70.441852036648|-70.956636048613|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-72.194287755017|-73.078318783447|-73.287810004205|-75.610944602722|-76.200548016281|-76.200548016281|-78.338885995057|-78.338885995057|-78.338885995057|-78.510984761082|-78.753358227184|-78.753358227184|-78.753358227184|-80.952950961249|-81.502744664091|-81.502744664091|-81.502744664091|-81.502744664091|-81.502744664091|-82.611935921663|-84.871039624737|-85.30363553953|-87.523627111115|73.443568769006|73.443568769006|73.443568769006|73.443568769006|73.443568769006||73.443568769006|73.443568769006|73.443568769006|||73.443568769006|73.443568769006|73.443568769006|73.443568769006|73.443568769006|73.443568769006
05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP||144.08289996768|144.08289996768|144.08289996768|142.61988207129|-156.96744557397|-156.96744557397|-156.96744557397|-159.33605301133|-160.74005754514|-161.92784222545|-162.67962391307|-162.67962391307|-162.67962391307|146.63038024006|146.63038024006|146.63038024006|146.63038024006|146.63038024006|146.63038024006|146.63038024006|146.63038024006|146.63038024006|146.63038024006|146.60041723315|144.56712754638|143.69680991075|-159.69420126138|-159.69420126138|-159.69420126138|-159.69420126138|-159.69420126138|-159.69420126138|-160.29910742638|-160.32580527255|-160.32580527255|-160.32580527255|-161.15713862753|-161.15713862753|-161.15713862753|-162.21348719438|-163.27609077913|-163.95121401132|-165.89024287662|-166.93671028322|-166.93671028322|-166.93671028322|-166.93671028322|-166.93671028322|-166.93671028322|-166.95190167103|-167.26191925096|-167.26191925096|-167.26191925096|-167.26191925096|-167.26191925096|-167.26191925096|-167.26191925096|-167.26191925096|-167.26191925096|-167.26191925096|-167.26191925096|-167.26191925096|-168.58812731564|-168.58812731564|-168.58812731564|-168.58812731564|-168.58812731564|-168.58812731564|-168.58812731564|-168.77098541109|-168.77098541109|-168.77098541109|-168.77098541109|-168.77098541109|-168.77098541109|-169.32332102291|-171.47591089134|-172.66841250148|-172.66841250148|-175.04268191354|-175.46965114823|-176.7107189204|-177.17601836127|-177.17601836127|-177.17601836127|-180.82521423067|164.38077433552|164.38077433552|159.05641474156|158.44601519272|155.79556870643|150.71730703981|150.37478271757|149.949762305|148.57194811369|147.10772775571|132.08636298622|131.73376388945|131.73376388945|131.73376388945|131.73376388945|-141.25281836398|-141.25281836398|-141.25281836398|-141.25281836398|-141.25281836398|-141.25281836398|-141.25281836398|-141.25281836398|-141.25281836398|-141.25281836398|-142.30313032874|-144.73125965075|-148.02917450751|-148.59019482208|-148.59019482208|-148.59019482208|-148.59019482208|-148.59019482208|-148.59019482208|-149.35577999302|-149.40404411829|-149.40404411829|-150.75653593774|-150.75653593774|-150.75653593774|-150.75653593774|-150.75653593774|-150.75653593774|-151.84024609656|-151.84024609656|-151.84024609656|-151.84024609656|-152.04662936666|-152.04662936666|-152.04662936666|-155.54995682887|-155.54995682887|-155.54995682887|||-155.54995682887|-155.54995682887|-155.54995682887|-155.54995682887|-155.54995682887||-155.54995682887|-155.54995682887|-155.54995682887|-155.54995682887|-155.54995682887||-155.54995682887|-155.54995682887|-157.63883837783|-161.65862643912|-161.65862643912|-161.65862643912|-161.65862643912|-161.65862643912|-161.65862643912|-163.80015860314|-163.80015860314|-164.98351532347|-165.66501719562|-165.97779874899|-167.39754857065|-168.35283903548|151.38006245215|151.38006245215|151.38006245215|151.38006245215|151.38006245215||||151.38006245215|151.38006245215|150.13341052354|145.34545630681|140.78106391946|139.38592051546|139.38592051546|139.38592051546|139.38592051546|137.18435731509|132.99372848513|127.57081502281|126.31757411253|126.00840652532|119.7458732519|-146.86867599607|-146.86867599607|-146.86867599607|130.61450691422|130.61450691422|130.61450691422|130.61450691422|130.61450691422|128.82443788538|128.28271249145|122.83079606527|121.3064371903|118.72104759562|115.3900532231|111.48894463483|-110.87117512024|-111.14908316176|-111.75764555891|-111.75764555891|-111.75764555891|-111.75764555891|-112.00682465191|-113.52369622782|-116.47524409327|-116.47524409327|-116.99042560124|-116.99042560124|-116.99042560124|-116.99042560124|-116.99042560124|-116.99042560124|-116.99042560124|-116.99042560124|-116.99042560124|-118.99269370529|-121.78077146182|-122.57863216013|-123.38736957544|-126.20541513224|-126.33777685309|-126.33777685309|-126.33777685309|-126.33777685309|-126.33777685309|-126.33777685309|-127.1641925192|112.69389967858||112.69389967858|111.87946949046|111.87946949046|||111.87946949046|111.87946949046|111.87946949046|111.87946949046|111.22310417131|111.22310417131
05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||-367.52687381957|-367.52687381957|-369.07429339328|-369.51588934702|-369.73989061562|-369.7554265575|-369.8504712401|-369.93386812323|-370.28207535339|-371.01342248467|-371.32604227626|-371.75115299847|-372.36793624721|-372.67549251806|-373.23943036675|-373.76603713168|-374.09559308305|-374.99510512103|-376.16122452141|-376.65690630146|-377.85211540006|-378.65791888527|-379.75323438966|-381.19248740236|364.95344005659|364.95344005659|364.95344005659|364.95344005659|364.95344005659|364.95344005659|364.95344005659|364.95344005659|364.95344005659|364.95344005659|362.42102365626|362.42102365626|362.42102365626|362.42102365626|362.42102365626|362.42102365626|362.42102365626|362.42102365626|362.42102365626|362.42102365626|361.35668956055|359.56298500977|356.40739847066|-376.62821281458|-376.62821281458|-376.62821281458|-376.62821281458|-376.62821281458|-376.62821281458|-376.62821281458|-378.5313509626|361.73218607155|361.73218607155|361.73218607155|359.86907529001|356.87676693736|354.22064041783|354.22064041783|354.22064041783|354.22064041783|352.75061112352|352.75061112352|352.75061112352|352.75061112352|352.75061112352|352.75061112352|351.73037457108|351.73037457108|349.26482079831|349.26482079831|349.26482079831|349.26482079831|349.26482079831|349.26482079831|349.26482079831|349.26482079831|349.26482079831|349.26482079831|349.26482079831|349.26482079831|346.65255379043|346.65255379043|346.65255379043|341.79172202572|338.2908086934|334.30090397356|-303.20378082532|-303.20378082532|-303.20378082532|-303.20378082532|-304.01586205898|-304.01586205898|-304.01586205898||-304.01586205898|-304.01586205898|-304.01586205898|-304.01586205898|-304.01586205898|288.36985874594|288.36985874594|288.36985874594|288.36985874594|288.36985874594|288.36985874594||288.36985874594|288.36985874594|288.36985874594|288.36985874594|288.36985874594|||-306.11651484262|-306.11651484262|-306.11651484262|-306.11651484262|-306.11651484262|-306.11651484262|-309.69612489024|-311.30679729558|-311.89645161206|-313.89605463406|294.6061023383|294.6061023383|294.33348549931|294.33348549931|294.33348549931|292.61499541698|-305.25927753878|-305.25927753878|-305.73796736229|-305.73796736229|-305.73796736229|-306.43163773766|-306.43163773766|-306.43163773766|-308.9171070092|-308.9171070092|-308.9171070092||||-308.9171070092|-308.9171070092|-308.9171070092|-308.9171070092|-309.37455452736|-311.36061275067|-312.37730722739|-312.37730722739|-313.55256833317|-315.95045940031|-315.95045940031|-315.95045940031|-315.95045940031|-315.95045940031|-315.95045940031|300.0080951461|300.0080951461|300.0080951461|300.0080951461|300.0080951461|300.0080951461|300.0080951461|300.0080951461|300.0080951461|300.0080951461|299.65828152821|299.65828152821|299.65828152821|299.65828152821|297.55325618232|297.55325618232|297.55325618232|297.55325618232|297.55325618232|297.55325618232|297.55325618232|297.55325618232|294.21473858582|291.63858723891|-310.51784855241|-310.51784855241|-310.51784855241|-310.51784855241|-310.51784855241|-310.51784855241|-310.51784855241|-310.51784855241|-315.63067274175|-315.63067274175|-316.55630270731|-317.28477569963|-322.42752516431|-327.23646242435|-327.23646242435|-328.43884600307|-328.43884600307|-331.35426689414|-333.03489788996|-333.03489788996|-333.66882419529|-333.66882419529|-333.66882419529||-333.66882419529|-333.66882419529|-333.66882419529|||-333.66882419529|-333.66882419529|-333.66882419529|-333.66882419529|319.71834822199|319.71834822199
05526|19020|/equities/trelleborg|STOXX600|||||||-367.65670115265|||||-373.48521197408|||||362.72935783606|362.72935783606|||-367.14894094313||-367.14894094313||-373.09882937366|-377.46646441862|-377.46646441862||-379.71292702265|-379.71292702265||-379.95879423958|-380.11534015715|||-381.75436249698|-381.75436249698|-381.75436249698||||-391.2826216058||-391.98624826317||-407.16249874836|399.8833249321|399.8833249321|393.32593252818|||388.4510280044||-396.49300168591|-396.49300168591||-396.49300168591||-396.49300168591||-396.84876898283||-396.84876898283|-403.31098605284|394.79348690723|391.14012292842|391.14012292842||||383.88902615419|382.41003448556|379.46113281327|374.71235487282||||-384.70522707791|-384.70522707791|-384.70522707791||-384.70522707791|-384.70522707791|-384.70522707791|-384.70522707791|-384.70522707791||-402.21691321103||-407.49741344055|-407.49741344055|-407.49741344055|||-408.36379813707||-415.41532007364|-417.4843319805|-417.4843319805||-418.60841101028|-418.60841101028|-418.60841101028|-421.76490654788|-428.08878776587|-432.35358443081|420.512599144||415.29178530377|404.2464216727|403.46822256711|-420.52751617729|||-420.52751617729||||||-420.52751617729|-420.73057047856||414.76602737625||-420.79256272535|-420.79256272535|||-420.79256272535|-421.69512884387|-421.69512884387|-421.98903001424|||||||413.34550525219||401.98391439154|401.71543737732|401.62827731595|400.99807878584|400.34082730722|400.34082730722||393.87871057139|389.93421306858|389.93421306858|381.51469397656|381.51469397656||381.51469397656|380.09412442437|372.60721018339|372.60721018339|372.60721018339|-382.43307897161|-382.43307897161|-385.95590837856|-385.95590837856|-385.95590837856|-385.95590837856||-388.22126597007|-388.22126597007|-388.22126597007|-388.22126597007|-388.22126597007|-388.22126597007|-389.90138391477|-390.00154276934||||-395.26283275912|-395.64758144297|-403.16461007288|-403.16461007288|394.16710432711||||392.43010032114|389.78068296045|385.31186486979|380.85206054868|378.280074058||374.46119238052|372.43916789076|372.43916789076|372.43916789076||372.43916789076|364.63239215238|||364.51377956982||359.82641869248|355.72933579221|354.11037276337|353.42820043641|351.68689208646|347.75209316301|339.55510249721|331.23067554486||327.25075535258|327.16473902022|325.13858772158|324.07620383235|322.25967567202|313.83853327164|-322.48327481973|-322.48327481973|-322.48327481973|-322.48327481973|-322.48327481973|-322.48327481973|-322.48327481973|-322.48327481973|-322.48327481973|-325.16474573069|-330.92128755935|-330.92128755935|-339.12365216555|-339.35541094496|-339.35541094496|-339.35541094496||332.25951872389|332.25951872389|332.25951872389|332.25951872389||332.25951872389||332.25951872389|332.25951872389|332.25951872389|||332.25951872389|332.25951872389|332.25951872389|332.25951872389|331.31050635611|331.31050635611
05527|567|/equities/trygvesta|STOXX600/EAFAVALUE||156.20098190702|156.20098190702|156.14029854268|-162.46658411114|-162.46658411114|-162.46658411114|-162.46658411114|-162.46658411114|-162.46658411114|-162.46658411114|-162.46658411114|-162.46658411114|-162.75732263027|-163.07480529611|157.93214101259|157.93214101259|157.93214101259|157.93214101259|157.93214101259|157.93214101259|157.93214101259|157.93214101259|157.93214101259|157.93214101259|157.23015074668|156.30572864676|156.09509537538|156.09509537538|156.09509537538|156.09509537538|156.09509537538|156.09509537538|156.08839445743|156.08839445743|154.44265440473|154.23031187325|154.23031187325|154.23031187325|154.23031187325|154.23031187325|154.23031187325|154.23031187325|154.23031187325|154.23031187325|154.23031187325|153.75035296843|153.04034669714|153.04034669714|153.04034669714|153.04034669714|153.04034669714|153.04034669714|153.04034669714|153.04034669714|152.10593941826|150.89549332877|149.81040633914|149.81040633914|149.81040633914|148.37267201473|147.77002284552|147.77002284552|147.77002284552|147.77002284552|146.08151009546|-151.88339466054|-151.88339466054|-151.88339466054|-151.88339466054|-151.88339466054|-151.88339466054|-151.88339466054|-151.88339466054|-151.88339466054|-151.88339466054|-151.88339466054|-151.88339466054|-151.88339466054|-151.88339466054|-151.88339466054|-151.88339466054|-151.88339466054|-151.88339466054|-151.88339466054|-152.25377998307|-153.02649243975|-153.02649243975|-153.02649243975|-153.02649243975|-153.02649243975|-153.02649243975|-153.02649243975|-153.5794374005|-153.92158361739|-153.92158361739|-153.92158361739|147.74686403655|147.74686403655|147.74686403655|147.74686403655|147.74686403655|147.74686403655|146.99718646339|146.99718646339|146.99718646339|146.99718646339|146.99718646339|146.99718646339|146.99718646339|146.99718646339|146.62324594525|146.62324594525|146.62324594525|146.62324594525|146.62324594525|146.62324594525|146.62324594525|144.94250058099|143.10277503248|140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307||140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307|140.56375532307|139.32863466687||139.32863466687|139.32863466687|139.32863466687|139.32863466687|139.32863466687|||-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-143.65958327907|-145.00330176326|-145.00330176326|-145.00330176326|-145.00330176326|-145.75377855669|-145.75377855669|-145.75377855669|-146.97850160925|-146.97850160925|-146.97850160925|-146.97850160925|-146.97850160925|-146.97850160925||||-146.97850160925|-146.97850160925|-146.97850160925|-146.97850160925|-149.3066615035|143.81830954214|143.81830954214|143.81830954214|143.81830954214|143.81830954214|143.81830954214|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-148.38089953984|-149.03988786897|-149.66097923077|142.30428815856|142.30428815856|142.30428815856|142.30428815856|142.30428815856|142.30428815856|142.30428815856|142.30428815856|142.30428815856|-147.64562915517|-147.64562915517|-147.64562915517|-147.64562915517|-147.64562915517|-147.64562915517|-149.44791924902|-150.40974126381|-150.40974126381|-150.40974126381|-150.40974126381|-151.13859394438|-151.25386090855|-151.25386090855|-151.25386090855|-151.25386090855|-151.25386090855||-151.25386090855|-151.25386090855|-151.25386090855|||-151.25386090855|-151.99039931408|-153.16433647067|-153.62830507683|147.92285128091|147.92285128091
05528|547|/equities/ucb|STOXX600/EAFAVALUE||170.60476677007|170.60476677007|170.60476677007|169.53862584505|168.23180276457|163.44644887253|-178.01282315331|-178.01282315331|-178.01282315331|-180.5253588897|-184.07262878749|174.60233486272|174.60233486272|174.60233486272|174.60233486272|172.78445172017|172.78445172017|172.78445172017|169.78827968908|168.61680254481|168.61680254481|168.61680254481|168.61680254481|168.61680254481|167.37144591568|166.68216416304|164.60240360834|163.05226655134|163.05226655134|163.05226655134|163.04076010072|163.04076010072|162.94106507405|162.94106507405|161.55674219246|158.58804247242|158.20615813315|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|155.66110224789|153.83733701778|152.81926504851|151.45094429712|151.45094429712|151.18159544976|150.33511165017|-159.82862847885|-159.82862847885|-159.82862847885|-159.82862847885|-159.82862847885|-159.82862847885|-159.82862847885|-159.82862847885|-159.82862847885|-159.82862847885|-159.82862847885|-159.82862847885|-159.82862847885|148.70933196793|148.70933196793|148.70933196793|148.70933196793|144.13258581967|139.35009332069|137.48066144926|136.64191273998|136.64191273998|136.64191273998|136.64191273998|136.64191273998|136.64191273998|136.64191273998|136.64191273998|136.39379701958|135.62968362832|135.62968362832|134.61076687733|134.13973944893|133.30248369895|131.66109588105|131.59738065326|131.59738065326|131.59738065326|130.08320598165|130.03660318569|130.03660318569|130.03660318569|130.03660318569|130.03660318569|130.03660318569|130.03660318569|129.71288598595|128.33099188868|127.36776198352|127.06418354207|125.15330519713|125.15330519713|123.91827014686|123.91827014686|123.64530609715|122.3614481673|121.34264852026|121.34264852026|121.34264852026|121.34264852026|121.34264852026|121.34264852026|121.34264852026|121.34264852026|120.78072125624|120.38968570707|118.37743110654|117.76381174721|116.75890306844|116.75890306844|116.75890306844|116.75890306844|116.75890306844|116.75890306844|116.75890306844|116.75890306844|116.75890306844|116.75890306844|116.75890306844|116.75890306844||116.75890306844|115.95134039298|115.95134039298|115.95134039298|115.95134039298|115.95134039298|115.95134039298|113.53745536323|113.53745536323|112.63497181888|112.63497181888|112.63497181888|112.63497181888|109.78052882084|109.52072941257|109.52072941257|109.52072941257|109.52072941257|109.52072941257|108.40436659611|108.40436659611|||108.40436659611|108.40436659611|108.40436659611|108.40436659611|105.48818493724|102.88452156322|102.88452156322|102.88452156322|102.88452156322|102.88452156322|102.88452156322|102.88452156322|102.88452156322|102.88452156322|102.88452156322|101.73557756496|101.17089389643|101.17089389643|101.17089389643|100.48710424459|97.430112012629|93.544567461813|92.818110349252|92.818110349252|91.843457622081|90.954949081771|90.90031175068|90.90031175068|90.703677383297|90.207418246659|89.150464582876|88.914575483186|88.914575483186|88.914575483186|86.726192794225|84.850214995699|83.48468085324|82.565167379058|82.565167379058|82.565167379058|82.565167379058|82.565167379058|81.662266878889|81.662266878889|81.662266878889|81.662266878889|81.138072071921|80.53007874053|79.588975530656|79.261975197245|79.261975197245|79.261975197245|79.261975197245|79.261975197245|79.261975197245|78.331448407725|78.331448407725|78.331448407725|77.591608731565|77.050677741696|76.265191251624|75.400216401273|74.211354269644||73.398171122494|73.270190220875|72.487794294466|||72.487794294466|72.487794294466|72.487794294466|72.487794294466|72.487794294466|72.487794294466
05529|13831|/equities/umicore|STOXX600/EAFAGROWTH||-11.059566389717|-11.059566389717|-11.133010875517|-11.133010875517|-11.133010875517|-11.133010875517|-11.133010875517|-11.133010875517|-11.133010875517|-11.488345582545|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.554853185843|-11.710948185602|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.539674976063|10.276924005512|10.276924005512|10.276924005512|10.276924005512|10.276924005512|10.276924005512|9.6554711829331|-10.983042409618|-10.983042409618|-10.983042409618|-10.983042409618|-10.983042409618|-11.068102971933|-11.178447184984|-11.541608053252|-11.579564524806|-11.688960871339|-12.092734108634|-12.267745703468|-12.267745703468|-12.267745703468|-12.267745703468|-12.267745703468|-12.267745703468|-12.267745703468|-12.267745703468|-12.267745703468|-12.281105923075|-12.281105923075|-12.49624186315|-12.49624186315|-12.525268457089|-12.635298090681|-12.731997787406|-13.027220314796|-13.138578487828|-13.270374398765|-13.270374398765|-13.270374398765|-13.741527351336|-14.123363689798|-14.271514844252|-14.416683143326|-14.746314889798|-15.120905274163|-15.132437902313|-15.132437902313|-15.132437902313|-15.132437902313|-15.132437902313|-15.132437902313|-15.132437902313|-15.132437902313|-15.132437902313|-15.132437902313|-15.132437902313|-15.132437902313|-15.33270894777|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-15.588452498026|-16.054947128901|-16.732718669715|-17.420243222783|-18.27693733382|-18.281041083598|-18.436156522195|-18.952395822119|-19.078772970384|-19.626970128158|-19.97552207216|-20.087247352958|-20.174163479673|-20.469070694035|-20.833779626839|-20.833779626839|-20.833779626839|-21.406421667726|-21.622690843643|-21.827434194421|-22.14603735378|-22.428751126368|-22.428751126368|20.48370795298|20.48370795298|20.48370795298|20.48370795298|20.48370795298|20.48370795298|20.48370795298|19.793007904163|19.772006669399|19.772006669399||19.772006669399|19.772006669399|19.772006669399|19.737293214411|19.737293214411|19.729499960047|19.729499960047|19.729499960047|19.729499960047|19.729499960047|19.729499960047|19.729499960047|19.659444862054|19.373140918676|19.373140918676|19.363581548802|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|||-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.081105249176|-21.347061176046|-21.367760516666|-21.367760516666|-21.677154153166|-21.677154153166|-21.677154153166|-21.955448779329|-22.152714257457|-22.152714257457|-22.270601947292|-22.270601947292|-22.270601947292|-22.270601947292|-22.270601947292|-22.270601947292|-22.270601947292|-22.326978786472|-22.326978786472|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.619328062681|-23.103698351811|-23.469108478704|-23.916231253057|-24.01454683281|-24.01454683281|-24.74227360594|-25.088029483332|23.526916374331|23.526916374331|23.526916374331|23.526916374331||23.526916374331|23.43601784614|23.380018604103|||23.086253010282|23.086253010282|23.086253010282|22.823420534421|22.823420534421|22.823420534421
05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE||-39.299868564234|-39.299868564234|-39.299868564234|-39.696244536092|-40.796105396141|-41.865949431381|-41.934945626746|-42.201041922759|-42.201041922759|-42.946893184408|-42.946893184408|-42.946893184408|-42.946893184408|-42.946893184408|-42.946893184408|-42.946893184408|-43.674047118011|-44.472340537667|40.587660835624|40.388511073193|39.406680835177|39.289279076202|39.289279076202|39.289279076202|38.611976937832|38.476763340468|38.476763340468|38.476763340468|38.476763340468|38.476763340468|38.458349247325|38.458349247325|37.881265334569|37.881265334569|37.729738955456|37.48693334257|37.143813892596|36.996990092063|36.996990092063|36.996990092063|36.996990092063|36.996990092063|36.996990092063|36.996990092063|36.996990092063|36.815543156492|36.187826348264|35.660303897211|35.660303897211|35.660303897211|35.660303897211|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.571422429346|35.29991218278|34.787681279682|34.396035390985|34.309761901577|34.17445807532|34.032175011938|33.934244651426|33.934244651426|33.934244651426|33.934244651426|33.39054989244||-35.892549714808|-35.892549714808|-35.892549714808|-35.892549714808|-35.892549714808|-35.892549714808|-35.892549714808|-35.892549714808|-37.849777232015|-39.653363981075|36.914110013366|36.914110013366|36.914110013366|36.914110013366|36.914110013366|36.914110013366|36.914110013366|36.260401430528|35.815586620398|35.815586620398|35.484541316637|35.003101768106|34.835392040245|34.820597844531|34.820597844531|34.820597844531|34.820597844531|34.820597844531|34.640388070664|34.263210255925|33.741900292838|33.272388078333|33.157932495144|-35.953247671738|-35.953247671738|-35.953247671738|-35.953247671738|-35.953247671738|-35.953247671738|-35.953247671738|-35.953247671738|-35.953247671738|-35.953247671738|-36.498888260142|-37.722374869736|-37.796614646619|-37.796614646619|34.965165739068|34.965165739068|34.965165739068|34.965165739068|34.965165739068|34.965165739068|34.551524374087|34.551524374087|34.551524374087|34.551524374087|34.389749126522|34.26577038246|34.26577038246|34.256600090967|34.256600090967|34.244906315963|34.244906315963|34.155451970808|33.947169204014|33.694354476154|33.636733583977|33.636733583977|33.538034668148|33.538034668148|33.320871607662|-36.018913414991|-36.018913414991|-36.018913414991||-36.018913414991|-36.018913414991|-36.018913414991|-36.018913414991|-36.018913414991|-36.018913414991|-36.018913414991|-36.018913414991|-36.018913414991|-36.018913414991|-36.018913414991|33.886549921379|33.886549921379|33.886549921379|33.886549921379|33.886549921379|33.886549921379|33.886549921379|33.886549921379|33.674222067048|33.380523340625|||33.06474944477|32.77777641487|32.498917136721|32.062577015486|32.062577015486|32.062577015486|31.991197116206|31.703830196935|31.254810388969|30.556457157584|30.486064084869|30.216460157877|29.952683894703|29.952683894703|29.952683894703|29.952683894703|29.952683894703|29.761314675619|29.737015827287|29.663629010639|29.511253307617|29.352436175939|29.352436175939|29.352436175939|28.988408625122|28.988408625122|28.771842916802|28.317602961147|28.232892187529|28.137101765135|27.931225056625|27.900804885203|27.719784189125|27.569203298247|27.179175228866|27.179175228866|27.179175228866|27.179175228866|26.925194681786|25.870775022165|25.870775022165|25.870775022165|25.383916737918|25.220185997623|25.190717891599|25.190717891599|25.190717891599|25.001195912186|25.001195912186|24.999662616323|24.591012772002|24.415476653237|24.415476653237|24.415476653237|24.415476653237|24.415476653237|24.415476653237|24.415476653237|24.415476653237|24.156363643163|23.728459955315|-25.351791116427|-25.351791116427||-25.351791116427|-25.351791116427|-25.351791116427|||-25.351791116427|-25.351791116427|-25.351791116427|-25.351791116427|-25.351791116427|-25.351791116427
05531|989550|/equities/unilever-ord|STOXX600||54.734158367284|54.734158367284|54.502397160141|54.089871164713|54.089871164713|53.315412464577|-56.24562978809|-56.24562978809|-56.24562978809|-56.24562978809|-56.24562978809|-56.24562978809|-56.24562978809|-56.529589653732|-56.951096311912|-56.951096311912|-57.412329956012|-58.552590153964|-58.601766557994|-58.638198015706|-58.638198015706|-58.638198015706|-58.834488284268|-58.834488284268|-58.834488284268|-58.834488284268|-58.834488284268|-58.834488284268|-58.880793463964|-58.880793463964|-58.880793463964|-58.880793463964|-58.880793463964|-58.880793463964|-58.880793463964|-58.880793463964|-58.880793463964|-58.880793463964|-58.880793463964|-59.057524348212|-59.057524348212|-59.70838447554|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.679933025789|57.529924660205|57.291636502889|57.291636502889|57.064040329884|56.807821012018|56.659533377633|56.659533377633|56.222815906721|55.756460414681|55.417178933657|54.840195992298|54.766303167007|54.766303167007|54.766303167007|54.766303167007|54.766303167007|54.766303167007|54.766303167007|54.766303167007|54.766303167007|54.766303167007|54.766303167007|54.766303167007|54.766303167007|54.766303167007|54.766303167007|54.766303167007|54.519225766551|54.422473141762|54.020584197217|54.020584197217|53.161760431057|52.876399258249|52.029467632266|52.029467632266|52.029467632266|52.029467632266|52.029467632266|51.180379260513|51.180379260513|51.180379260513|50.987088482614|-52.384245361621|-52.384245361621|-52.384245361621|-52.384245361621|-52.384245361621|-52.384245361621|-52.384245361621|-52.384245361621|51.232947130454|51.232947130454|51.232947130454|51.232947130454|51.232947130454|51.038328677357|51.038328677357|51.012029110479|51.012029110479|51.012029110479|51.012029110479|51.012029110479|50.516826554934|50.516826554934|50.269719509322|50.269719509322|50.269719509322|50.0543451241|50.0543451241|49.565939365862|49.342730936918|49.342730936918|49.342730936918|49.342730936918|49.342730936918|49.342730936918|49.342730936918|49.342730936918|48.843472914977|48.843472914977|48.843472914977|48.768301280652|48.61707282578|48.61707282578|48.61707282578|48.608967839734|48.283297709907|47.864221763042|47.733578151495|47.296198785339|47.21944361267|47.21944361267|46.974379969278||46.648755445126|46.560281530623|46.313648400046|45.374608341564|-45.495334290682|-45.495334290682|-45.495334290682|-45.495334290682|-45.495334290682|-45.495334290682|-45.495334290682|-45.660926235185|-45.984457835191|-45.984457835191|-45.984457835191|-45.984457835191|-46.152178508963|-46.446864374176|45.003494428796|45.003494428796|45.003494428796|||45.003494428796|45.003494428796|45.003494428796|45.003494428796|45.003494428796|-46.179729065186|-46.179729065186|-46.179729065186|-46.179729065186|-46.332925313515|-46.332925313515|-46.332925313515|-46.332925313515|-46.332925313515|-46.332925313515|-46.374084571779|-46.568981916573|-46.734980246388|-46.762476864747|-46.957475811566|-46.988305363749|-47.15506223583|-47.627013883588|45.869560958303|45.869560958303|45.869560958303|45.869560958303|45.778955620038|45.610506447937|45.458121597371|45.458121597371|45.458121597371|45.458121597371|45.458121597371|45.458121597371|45.458121597371|44.493420414966|44.493420414966|43.97046513562|43.82150104775|43.82150104775|43.82150104775|43.551388086367|43.094876516183|-44.750074967446|-44.750074967446|-44.750074967446|-44.750074967446|-44.750074967446|-44.945084263552|-45.110646858997|43.664637466543|43.664637466543|43.664637466543|43.664637466543|43.664637466543|43.664637466543|43.597654020646|-44.859662386323|-44.859662386323|-44.859662386323|-44.859662386323|-44.859662386323||-44.859662386323|-44.859662386323|-44.859662386323|||-44.973261165416|-44.973261165416|-44.973261165416|-44.973261165416|-44.973261165416|-45.006699843133
05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE||-26.37829162398|-26.455879972147|-26.627644006595|-26.955749811818|-26.955749811818|-26.955749811818|-26.955749811818|-27.105950100701|-27.105950100701|-27.105950100701|-27.105950100701|-27.105950100701|-27.105950100701|-27.284389530598|-27.881543727913|-28.180603447003|-28.545670233879|-28.785395140895|-28.785395140895|-28.894883468691|-28.991537865603|-29.08337445679|-29.716527254743|-30.21410615718|-30.21410615718|-30.21410615718|-30.21410615718|-30.21410615718|-30.21410615718|-30.21410615718|-30.21410615718|-30.21410615718|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.581924991077|-30.778250248638|-30.954166341056|-31.115185658391|29.556261276592|29.556261276592|29.556261276592|29.556261276592|29.556261276592|29.556261276592|29.556261276592|29.556261276592|29.556261276592|29.556261276592|29.556261276592|29.556261276592|29.372513796874|28.929459600524|28.669398869493|-30.172443723554|-30.172443723554|-30.172443723554|-30.172443723554|-30.172443723554|-30.172443723554|-30.172443723554|-30.172443723554|-30.172443723554|-31.189936796686|-31.5776886271|-31.5776886271|-31.5776886271|-31.5776886271|-31.5776886271|-31.578543058872|-31.825048199229|-32.371718767542|-32.524838692929|-32.524838692929|-32.659820829261|-32.795356417617|-32.896507423146|-33.046675012093|-33.214082715226|-33.264731910142|-33.264731910142|-33.282569399479|-33.282569399479|-33.820077356368|-34.146750592159|-34.250279902271|-34.424755624987|-34.572032361075|-34.572032361075|-34.572032361075|-34.572032361075|-34.572032361075|-34.572032361075||-34.572032361075|-34.572032361075|-34.572032361075|-34.572032361075|-34.750592978845|-34.943435439412|-35.201594627505|-35.530105048424|33.565695398432|33.565695398432|33.565695398432|33.565695398432|33.565695398432|33.565695398432|33.565695398432|33.565695398432|33.565695398432|33.565695398432|33.565695398432|33.565695398432|33.565695398432|33.565695398432|33.542438950122|33.459933031467|33.144413800761|33.144413800761|33.144413800761|32.79990497753|32.688959076632|32.688959076632||32.331619000688|32.051243173032|31.637493092649|31.431657745698|31.061287299636||30.920325396978|30.920325396978|30.920325396978|30.920325396978|30.211697229293|30.211697229293|30.125219910837|29.724137865811|29.724137865811|29.724137865811|29.724137865811|29.724137865811|29.724137865811|29.724137865811|29.724137865811|29.724137865811|29.724137865811|29.724137865811|29.724137865811|29.530153790347|29.332948410106|||29.097714096911|29.097714096911|29.077695220195|29.077695220195|29.077695220195|29.077695220195|29.077695220195|29.077695220195|29.077695220195|29.077695220195|29.077695220195|29.077695220195|29.077695220195|29.077695220195|29.077695220195|29.077695220195|29.077695220195|29.077695220195|29.077695220195|29.077695220195|29.077695220195|29.015216873181|-30.661394773272|-30.661394773272|-30.661394773272|-30.661394773272|-30.661394773272|-30.661394773272|-30.661394773272|-30.661394773272|-30.661394773272|-30.818773360547|-31.343081045479|-31.41287840189|-31.41287840189|-31.575419620027|-32.092688140328|-32.222986496218|-32.632763108422|-32.846404403237|-33.778782254886|-35.028207056704|-35.028207056704|-35.028207056704|-35.028207056704|-35.028207056704|-35.028207056704|-35.028207056704|-35.028207056704|-35.722453904353|33.486696401998|33.486696401998|33.486696401998|33.486696401998|33.370747592599|33.370747592599|33.370747592599|33.370747592599|33.370747592599|32.964718953934|32.809339515258|32.809339515258|32.809339515258||32.721037536846|32.721037536846|32.661707619811|||32.308563793131|32.202847573965|32.166496592328|32.116108503127|31.557900100045|31.502783058269
05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP||-23.156087057367|-23.156087057367|-23.156087057367|-23.156087057367|-23.156087057367|-23.156087057367|-23.156087057367|-23.541206828504|-23.805785593887|-23.983095417972|-24.270105532535|-24.497339862064|-24.76204505836|-25.232827567117|-25.346581373329|-25.346581373329|-25.346581373329|-25.346581373329|-25.346581373329|-25.363979350323|-25.448310758002|-25.747567390212|-25.897009896396|-25.897009896396|-25.897009896396|-25.897009896396|-25.897009896396|-25.897009896396|-25.897009896396|-26.219454605446|-26.25328321707|-26.289759638704|-26.497509747519|-27.136676556285|-27.444085075254|-28.660095375771|-29.487327754492|27.704512828013|27.704512828013|27.704512828013|27.704512828013|27.704512828013|27.704512828013|27.704512828013|27.704512828013|27.704512828013|27.193348400483|26.073163448318|24.060677731129|24.060677731129|24.060677731129|23.77964127074|-25.425981136664|-25.425981136664|-25.425981136664|-25.425981136664|-25.425981136664|-25.425981136664|-25.425981136664|-25.451089961114|-25.535101050339|-25.85011208742|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-26.170560602848|-27.188956318635|25.265301282547|25.265301282547|25.265301282547|25.265301282547|25.265301282547|25.265301282547|25.265301282547|25.265301282547|25.058125611496|25.058125611496|25.058125611496|25.058125611496|25.058125611496|25.058125611496|25.058125611496|25.058125611496|25.058125611496|25.058125611496|25.058125611496|25.058125611496|25.058125611496|25.058125611496|25.058125611496|25.058125611496|24.903003019795|24.903003019795|24.903003019795|24.903003019795|24.903003019795||24.32389121001|24.305990695346|23.800545479842|23.499934087059|23.499934087059|23.261036857258|-24.90551494637|-24.915572739076|-25.162858539634|-25.534843292295|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.914561282116|23.834212210098|23.834212210098|23.429123669111|-25.518083757815|-25.518083757815|-25.518083757815||-25.518083757815|-25.518083757815|-25.518083757815|-25.518083757815|-25.518083757815||-25.802866159231|-25.802866159231|-25.802866159231|-26.065406360395|24.025837847349|24.025837847349|24.025837847349|24.025837847349|24.025837847349|24.025837847349|24.025837847349|24.025837847349|24.025837847349|24.025837847349|24.025837847349|24.025837847349|23.842597904864|23.237332387173|-25.76896669046|-25.76896669046|-25.76896669046|||-25.76896669046|-25.76896669046|-25.76896669046|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.84268375083|-25.924648980788|-26.065165975018|-26.114648662874|-26.114648662874|-26.238659726997|-26.238659726997|-26.238659726997|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.332191214354|-26.691878673535|-26.766901723425|-26.766901723425|-26.766901723425|-26.766901723425|-26.766901723425|-26.766901723425|-26.906002194661|25.131577445832|25.131577445832|25.131577445832||25.131577445832|25.131577445832|25.131577445832|||24.678974736363|24.438462402396|24.438462402396|24.438462402396|24.438462402396|24.438462402396
05534|612|/equities/verbund|STOXX600/EAFAGROWTH||70.355815595465|70.355815595465|70.355815595465|70.355815595465|70.355815595465|-76.826053594424|-76.826053594424|-76.826053594424|-76.826053594424|-76.826053594424|-76.826053594424|-76.826053594424|-76.826053594424|-77.309506706478|-77.711429812881|-77.711429812881|-78.254365102419|-79.149295321183|74.023413068556|74.023413068556|74.023413068556|74.023413068556|74.023413068556|74.023413068556|74.023413068556|73.206573467015|72.664316428467|72.664316428467|72.664316428467|72.664316428467|72.432577624105|-77.288699483855|-77.288699483855|-77.288699483855|-77.288699483855|-77.288699483855|-77.288699483855|-77.288699483855|-77.288699483855|-77.363782341332|-77.363782341332|-77.363782341332|-77.363782341332|-77.363782341332|-77.363782341332|-77.363782341332|-77.363782341332|-77.363782341332|-77.363782341332|-77.363782341332|-77.363782341332|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.556053155766|-78.836043238804|72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.879689418557|72.305207582847|71.169680856484|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.950858160316|70.470399481786|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-76.93467925748|-77.099600753185|69.28377727999|69.28377727999|68.979195960514|67.629660906783||65.899623992698|65.73569332522|65.328549241157|65.281722650629|65.048576525789|65.048576525789|65.048576525789|65.048576525789|65.048576525789|65.048576525789|65.048576525789|65.048576525789|65.048576525789|63.723420650806|63.677683965494|63.677683965494|63.677683965494|63.677683965494|63.677683965494|63.677683965494|63.677683965494|||63.677683965494|63.677683965494|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|63.450878182544|62.545421220079|-69.221330033713|-69.221330033713|-69.221330033713|-69.221330033713|-69.221330033713|-69.221330033713|-69.221330033713|-70.059809749848|-70.167695101294|-70.167695101294|-70.167695101294|-70.167695101294|-70.167695101294|-70.167695101294|-70.775215846734|-71.854276553148|-71.854276553148|-75.421415849255|-76.623798100735|-78.065327662654|-79.825365510724|-80.692075163282|-80.733733102321|-80.733733102321|-80.739180060374|-80.739180060374|-81.442742711378|-81.442742711378|-81.442742711378|-81.778047118002|-81.964495695756|-82.554989113991|-82.863877895347|-84.065424207043|-86.950472358411|-87.542189813925|-88.266871035418|-88.266871035418|-88.266871035418|-88.266871035418|-88.266871035418|-88.266871035418|-88.266871035418|-88.266871035418|-89.304105841657||-89.304105841657|-89.304105841657|-89.304105841657|||-89.304105841657|-89.304105841657|-89.304105841657|-89.304105841657|-89.304105841657|-89.304105841657
05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH||-111.87301711331|-111.87301711331|-111.87301711331|-111.87301711331|-111.87301711331|-111.87301711331|-113.89113404232|-114.92292422142|-115.35325218667|-115.43726949717|-115.43726949717|-115.43726949717|-117.90687973148|-117.90687973148|-122.77819773495|-125.18688611786|-125.30765353088|-127.55017398071|-141.07701713365|-141.07701713365|-141.07701713365|-141.07701713365|-141.75501751151|-141.78504663477|-141.78504663477|-141.78504663477|-141.78504663477|-141.78504663477|-141.78504663477|-141.78504663477|-141.78504663477|-141.78504663477|-141.78504663477|-141.78504663477|-146.61394443523|-149.04048940883|-151.58665320327|-153.50461246626|-153.72559816313|-153.72559816313|-153.72559816313|-153.75344511615|-155.18715717116|-158.64406810115|-163.02951807788|-164.2411278068|-168.2234794099|151.81191886835|151.81191886835|151.81191886835|151.81191886835|151.81191886835|149.81047083463|148.53940949534|147.53267653888|145.41964365051|-161.06827026935|-161.06827026935|-161.06827026935|-161.06827026935|-162.7925213347|-163.77780892061|-163.77780892061|-164.7950897303|-164.7950897303|-164.7950897303|-164.7950897303|-165.08065542544|-167.4729484382|-168.50328146779|-169.4980910284|-170.02842532072|-172.65936333243|-174.13195574746|-174.13195574746|-174.13195574746|-174.13195574746|-174.13195574746|-174.13195574746|-174.13195574746|-174.13195574746|-174.13195574746|-174.13195574746|-174.13195574746|-174.13195574746|158.08183972647|158.08183972647|156.94648994131|-167.4354811573|-167.4354811573|-167.4354811573|-167.4354811573|-167.4354811573|-167.4354811573|-167.4354811573|-167.4354811573|-167.4354811573|-168.28942181269|-170.95491193842|-174.89603612041|-174.89603612041|-174.89603612041|-174.89603612041|-174.89603612041|-174.89603612041|-174.89603612041|-174.89603612041|-174.89603612041|-176.00392783588|-178.71269335687|-179.83632612162|-187.51258034102|-191.96245500031|-191.96245500031|-193.75919616888|-193.75919616888|-193.78592820289|-193.78592820289|-193.78592820289|-196.66492107315|-201.61769983356|182.89217580459|182.89217580459|182.89217580459|182.89217580459|182.89217580459|182.89217580459||182.89217580459|182.89217580459|182.89217580459|182.89217580459|182.89217580459|182.89217580459|182.37387905156|182.37387905156|182.37387905156|182.37387905156|182.37387905156||182.37387905156|182.37387905156|179.35986391743|175.10540418315|175.07822958284|||171.90645543916|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.14749010326|-189.9833257278|-191.99546210955|-191.99546210955|-195.74882333351|-195.74882333351|-195.74882333351|-195.74882333351|-195.74882333351|-195.74882333351|-195.74882333351|-198.45843187468|-198.45843187468|186.04290272535||||186.04290272535|186.04290272535|186.04290272535|185.43266928793|183.80518111256|182.41748020876|182.41748020876|182.41748020876|182.41748020876|182.41748020876|182.41748020876|182.41748020876|182.41748020876|182.41748020876|182.38052932673|181.67720223168|181.67720223168|181.67720223168|180.75688892712|-193.3782247308|-193.3782247308|-193.3782247308|-193.3782247308|-193.70580946109|-197.01422591895|-198.0469422484|-198.0469422484|-201.29548996295|-203.16764690657|-203.16764690657|-203.36775657982|-203.36775657982|-203.36775657982|-203.36775657982|-203.36775657982|-203.36775657982|-203.36775657982|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-205.80430883116|-209.75256404553|-214.41062905694|199.89651070095|199.89651070095|199.89651070095|199.89651070095|199.89651070095|199.89651070095|199.89651070095|199.89651070095|199.89651070095||199.89651070095|198.65444480552|194.28272323227|||184.24747127533|182.59607912699|179.89244931525|179.89244931525|179.89244931525|179.89244931525
05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH||-19.566604585863|-19.566604585863|-19.566604585863|-19.689828256816|-19.689828256816|-19.689828256816|-19.694808381631|-19.940343002295|-20.085118472802|-20.085118472802|-20.085118472802|-20.085118472802|-20.369575911349|-20.656881580717|-20.656881580717|-20.656881580717|-20.656881580717|-20.656881580717|-20.656881580717|-20.656881580717|-20.656881580717|-20.856535021868|-21.147816835075|-21.322561670735|-21.322561670735|-21.322561670735|-21.322561670735|-21.322561670735|-21.550411727806|-21.550411727806|-21.550411727806|-21.550411727806|-21.591002426496|-21.591002426496|-21.862225808425|-22.399138651207|-22.671265930947|-22.918072536054|-22.933414700366|-23.426016651631|21.870360476925|21.870360476925|21.870360476925|21.870360476925|21.870360476925|21.502621976484|20.835135821887|-21.856427875791|-21.856427875791|-21.856427875791|-21.856427875791|-21.856427875791|-21.856427875791|-21.856427875791|-21.856427875791|-21.856427875791|-21.856427875791|-21.856427875791|-21.856427875791|-22.110475663382|-22.293862373783|-22.509845450138|-22.604272951258|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.027365737077|-23.315961578286|-23.502767380487|-23.502767380487|-23.502767380487|-23.502767380487|-23.502767380487|-23.502767380487|-23.502767380487|-24.260852717041|-24.659318197409|-24.659318197409|-24.659318197409|-25.051465286856|-25.117487936408|-25.117487936408|-25.376282986779|-25.376282986779|-25.645869158792|-25.672076648129|-25.944292566969|-25.944292566969|-26.154769285734|-26.342948180406|-26.342948180406|-26.342948180406|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.560946605222|-26.658829103594|-26.750921870475|-27.22657972045|25.491971262822|25.491971262822|25.491971262822|25.491971262822|25.491971262822|25.491971262822|25.491971262822|25.491971262822|25.491971262822|25.491971262822|25.491971262822|25.491971262822|25.302191054964|25.172312202114|25.172312202114|25.172312202114|25.172312202114|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002||-26.649992150002|-26.649992150002|-26.649992150002|-26.649992150002|-26.70567042584|-26.70567042584|-26.741568014882|-26.741568014882|-27.002854053468|-27.300948452387|-27.734387953451|25.668942119372|25.668942119372|25.668942119372|25.668942119372|25.471048303989|25.156231487419|25.156231487419|24.920257343878|24.575975727628|24.575975727628|||24.575975727628|24.475528955007|24.443491829208|24.443491829208|24.332122341053|24.332122341053|-25.791357060247|-25.791357060247|-25.791357060247|-25.791357060247|-25.791357060247|-25.791357060247|-25.791357060247|-25.791357060247|-25.841508145656|-25.913898092206|-26.104331764574|-26.19147881865|-26.537645609661|-26.537645609661|-26.537645609661|-26.537645609661|-26.537645609661|-26.537645609661|-26.729605126695|-26.844575535019|-26.844575535019|-26.860639504548|-26.98215974047|-26.98215974047|-26.98215974047|-26.98215974047|-27.404622429767|-27.779580719116|-27.867878421887|-27.867878421887|-28.260975714904|26.494044142908|26.494044142908|26.494044142908|26.494044142908|26.494044142908|26.494044142908|26.494044142908|26.494044142908|26.494044142908|26.333383805163|-27.848831998769|-27.848831998769|-27.848831998769|-27.848831998769|-27.848831998769|-28.004257585675|-28.119700316626|-28.119700316626|-28.257445101426|-28.36938291621|-28.828203371629|27.173431543919|27.173431543919|27.173431543919|27.173431543919|27.173431543919||27.173431543919|27.173431543919|27.173431543919|||27.173431543919|27.031149704776|27.031149704776|26.824629021674|26.824629021674|26.501810074945
05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH||-284.5716330158|-284.5716330158|-284.5716330158|-284.5716330158|-284.9190335021|-284.9190335021|-284.9190335021|-285.13780516889|266.43786566094|266.43786566094|266.43786566094|266.43786566094|266.43786566094|266.43786566094|266.43786566094|266.43786566094|266.23094794304|265.62883003057|263.43171409655|263.43171409655|263.43171409655|263.43171409655|263.43171409655|263.43171409655|260.14078971069|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|257.67316765483|256.30352300732|252.39835414984|251.46483421434|-264.80348271344|-264.80348271344|-264.80348271344|-264.80348271344|-264.80348271344|-264.80348271344|-264.80348271344|-264.80348271344|-264.80348271344|-265.76498231859|-268.61664634249|-270.51294597543|-273.31992301849|260.77004949904|260.77004949904|260.77004949904|260.77004949904|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-270.65461751644|-280.74958824255|265.38573908501|265.38573908501|265.38573908501|265.38573908501|265.38573908501|265.38573908501|265.38573908501|265.38573908501|265.38573908501|264.661929604|261.81325308105|-278.07266963692|-278.07266963692|-278.07266963692|-278.07266963692|-278.07266963692|-278.07266963692|-278.36408449513|-280.09898446779|-280.64783713164|-280.64783713164|-280.64783713164|-280.64783713164|-280.64783713164|-280.64783713164|-280.64783713164|-280.64783713164|-280.64783713164|-280.64783713164||-280.64783713164|-280.64783713164|-281.06026344316|-281.06026344316|-282.91697904817|-287.7633063236|-289.20377250899|-289.20377250899|-289.20377250899|-291.91786619452||-291.91786619452|-291.91786619452|-291.91786619452|-291.91786619452|-291.91786619452|-291.91786619452|-291.91786619452|-291.91786619452|-291.91786619452|-291.91786619452|-291.91786619452|-291.91786619452|-291.91786619452|-291.91786619452|-291.91786619452|-291.91786619452|-291.91786619452|-291.91786619452|-291.91786619452||-291.91786619452|-291.91786619452|-291.91786619452|-291.91786619452|-297.83652206292||-301.27704872404|-301.27704872404|-301.27704872404|-301.28562698667|-302.13292705801|-302.13292705801|-302.13292705801|-302.13292705801|-302.13292705801|-302.13292705801|-302.13292705801|-302.73075070634|-302.73075070634|-302.73075070634|-307.22681980032|-307.22681980032|-307.22681980032|-307.22681980032|-307.22681980032|-307.22681980032|-311.88534821292|||-315.50873447811|306.37641189986|304.04047021263|302.04773213458|301.17805435472|297.70060679442|295.10602422665|295.10602422665|295.10602422665|295.10602422665|292.95948797807|290.2771963184|287.42188920632|285.36598766794|284.63997510793|283.19719286894|281.99131659375|280.77647271538|280.33237232868|280.33237232868|274.44151565438|273.00445336109|271.22715853326|270.65796511563|269.98662654992|268.00179303615|263.51867181425|261.39851847363|259.63169363552|259.04076595895|257.61474673608|253.65250044243|251.87775792431|249.85030014594|248.72531925395|247.73090994308|244.52602664575|-258.24837653646|-258.24837653646|-258.24837653646|-258.24837653646|-258.24837653646|-258.24837653646|-258.24837653646|-258.24837653646|-258.24837653646|-258.24837653646|-258.24837653646|-258.24837653646|-258.24837653646|-258.24837653646|-258.24837653646|-259.7648689218|-259.85023304478|-259.85023304478|-259.85023304478|-259.85023304478|-259.95859227198|-260.14208114316|-260.14208114316|-262.91620686507|253.2926169374|253.2926169374||253.2926169374|252.76957098404|252.15507005497|||250.78619166264|250.6465436545|250.6465436545|250.47627286448|250.47627286448|250.22364160235
05538|6903|/equities/vopak|STOXX600/EAFAVALUE||43.397017239312|43.397017239312|43.397017239312|43.397017239312|43.397017239312|43.397017239312|43.397017239312|43.397017239312|42.513352657666|41.765947210911|-44.01230141433|-44.01230141433|-44.01230141433|-44.01230141433|-44.01230141433|-44.01230141433|-44.01230141433|-44.01230141433|-44.01230141433|-44.364778908446|-44.626419500459|-45.164912810976|42.267395001068|42.267395001068|41.838214006042|41.454683610704|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|-43.435010205621|41.01718995814|41.01718995814|41.01718995814|40.954603406932|40.954603406932|40.954603406932|40.954603406932|40.954603406932|40.954603406932|40.82289147062|40.268769207739|40.091246756374|40.091246756374|40.091246756374|39.99241380093|39.99241380093|39.99241380093|39.99241380093|39.874903672243|39.859026715296|39.859026715296|39.859026715296|39.818550459565|39.818550459565|-41.661419717253|-41.661419717253|-41.661419717253|-41.661419717253|-41.661419717253|-41.661419717253|-41.661419717253|-41.661419717253|-41.661419717253|-41.661419717253|39.646477784547|39.646477784547|39.646477784547|39.646477784547|39.637198436959|39.606888864552|39.396416445702|39.396416445702|39.396416445702|39.124910111924|38.844083674773|38.844083674773|38.677840510656|38.677840510656|38.677840510656|38.439822611599|37.940914190907|37.548793409819|37.203782413537|37.203782413537|37.203782413537|37.203782413537|37.203782413537|36.899661094311|36.899661094311|36.899661094311|36.731845465372|36.453160805912|36.286846526696|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.405353241306|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.413452417963|-38.733835943665|-38.970927300415|36.351283049258||36.351283049258|36.351283049258|36.351283049258|36.351283049258|36.351283049258|36.351283049258|35.944757434696|35.641247087174|35.641247087174|35.641247087174|35.641247087174|35.641247087174|35.641247087174|35.542496263378|35.459439767062|35.126044923132|34.961660457326|34.961660457326|34.770732112144|34.127448300048|34.127448300048|||33.906053573472|33.640615497014|33.264572604918|-34.918777913915|-34.918777913915|-34.918777913915|-34.918777913915|-34.918777913915|-34.918777913915|-34.918777913915|-35.159196079955|33.215271100178|33.215271100178|33.215271100178|33.215271100178|33.215271100178|33.215271100178|33.215271100178|33.215271100178|33.215271100178|33.215271100178|33.215271100178|33.215271100178|32.662524021085|32.137250675554|31.843610937723|31.309498634696|31.309498634696|31.309498634696|30.997778405481|30.529196727865|30.27410728467|-30.029413266266|-30.029413266266|-30.029413266266|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.208327285461|-30.478697662014|-30.660775904808|-30.77364016126|-30.800711319959|-30.990234452393|-31.306544572868|-31.306544572868|-31.306544572868|-31.306544572868|-31.306544572868|-31.306544572868|-31.306544572868|-31.306544572868|-31.56782635799|-31.620529993938|30.296351610931||30.296351610931|30.296351610931|30.296351610931|||30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931
05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP||-21.383729936486|-21.383729936486|-21.383729936486|-21.383729936486|-21.383729936486|-21.383729936486|-21.383729936486|-21.663662417115|-21.663662417115|-21.663662417115|-21.945179603035|-21.986642363551|-21.986642363551|-22.142935438159|-22.456550408461|-22.456550408461|-22.456550408461|-22.631722557388|-22.781913982323|-23.002127579507|-23.229030215803|-23.309274165991|-23.309274165991|-23.309274165991|-23.309274165991|-23.309274165991|-23.309274165991|-23.309274165991|-23.309274165991|-23.584748551981|-24.245276236685|-24.357248931088|-24.357248931088|-24.357248931088|-24.357248931088|-24.357248931088|-24.357248931088|-24.52623212504|-24.52623212504|-24.946925350556|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.209565149926|-25.367293131774|-25.412548661702|-25.487276528138|-25.529195968595|-25.755758691565|-25.755758691565|-25.755758691565|-25.755758691565|-25.755758691565|-25.755758691565|-25.755758691565|-25.755758691565|-25.755758691565|-25.755758691565|-25.755758691565|-25.755758691565|-25.755758691565|-25.755758691565|-25.94130688628|-25.94130688628|-26.399230543336|-26.504378966277|-26.504378966277|-26.504378966277|-26.504378966277|-26.504378966277|-26.610421052449|25.461725854499|25.461725854499|25.461725854499|25.461725854499|25.328720352766|25.328720352766|25.328720352766|25.328720352766|25.328720352766|25.328720352766|24.88191209647|-26.54916751057|-26.54916751057|-26.54916751057|-26.54916751057|-26.54916751057|-26.54916751057|-26.54916751057|-26.54916751057|-26.54916751057|-26.54916751057|-26.54916751057|-26.817860781779|-26.817860781779|-26.862068056652|-26.950075758375|-26.951194485997|-27.099104997157|-27.115671498509|-27.169634667736|-27.427697983914|-27.427697983914|-27.471886148644|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.992020212203|25.9773509493|25.9773509493|25.9773509493|25.833724073848|25.2574699767|24.640522255673|24.518552330027|24.518552330027|24.518552330027|24.518552330027|24.518552330027|-26.188362299244|-26.188362299244|-26.188362299244||-26.188362299244|-26.188362299244|-26.188362299244|-26.188362299244|-26.40323824932|-26.40323824932|-26.40323824932|-26.40323824932|-26.40323824932|-26.485478931614|24.93899335917|24.93899335917|24.93899335917|24.93899335917|24.93899335917|24.93899335917|24.93899335917|24.93899335917|24.93899335917|24.93899335917|24.93899335917|||24.93899335917|24.751103295841|24.493449411964|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.009404173918|-26.451559481165|-26.54506750586|-26.752296559042|-26.782552524879|-26.922835134217|-27.038027167035|-27.038027167035|-27.038027167035|-27.038027167035|-27.038027167035|-27.356696843784|-27.636786177914|-27.636786177914|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.714375973464|-27.714375973464|-27.720958840112|-27.720958840112|-27.872176209269|-28.276863141389|-28.780359074769|-28.780359074769|-28.780359074769|-28.780359074769|-28.780359074769|-28.780359074769|27.234859513667|27.234859513667|27.234859513667|27.234859513667|27.234859513667||27.234859513667|27.234859513667|27.00651142269|||27.000961362002|27.000961362002|27.000961362002|26.733791575198|26.733791575198|26.733791575198
05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE||-18.379686445708|-18.442429642672|-18.483255179717|-18.908339376796|-19.213626748235|-19.213626748235|-19.213626748235|-19.226760900941|-19.226760900941|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.426876732019|-19.904307679233|-20.339507981469|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.412771452257|19.018079692334|18.762311227023|18.470068144467|18.423964367604|17.988016404814|-19.672903474537|-19.672903474537|-19.672903474537|-19.672903474537|-19.672903474537|-19.672903474537|-19.800726714363|-19.933490041144|-19.933490041144|-20.089711033909|18.683344553648|18.683344553648|18.683344553648|18.683344553648|18.365660136208|18.092009547693|18.092009547693|18.092009547693|18.092009547693|17.796954476549|17.462727374185|17.442197078189|17.384940511342|-18.679579310602|-18.679579310602|-18.679579310602|-18.679579310602|-18.679579310602|-18.679579310602|-18.679579310602|-18.679579310602|-18.679579310602|-18.679579310602|-19.648144462578|17.814761093525|17.814761093525|17.594178653722|17.429920700926|17.398065268872|17.398065268872|17.398065268872|17.398065268872|17.398065268872|-19.047878335927|-19.047878335927|-19.047878335927|-19.047878335927|-19.047878335927|-19.047878335927|-19.047878335927|-19.047878335927|-19.047878335927|-19.207641362056|-19.418490461624|-19.423045321875|-19.499952194573|-19.499952194573|-19.499952194573|-19.499952194573|-19.499952194573|-19.499952194573|-19.521668731285|-19.521668731285||-19.737409497978|18.563605325036|18.563605325036|18.563605325036|18.563605325036|18.563605325036|18.552338194641|18.369136086193|18.369136086193|18.369136086193|18.369136086193|18.369136086193|18.369136086193|18.369136086193|18.367373403672|18.288557243505|18.288557243505|18.288557243505|18.288557243505|18.202562332329|18.086736361381|17.84470526009|17.84470526009|17.674950454292|17.539228412911|17.539228412911|17.32664444425|17.174326181172|17.104939013056|17.104939013056||16.717702689647|16.717702689647|16.572724888588|16.463583705453|16.008930344675||16.008930344675|15.940200429596|15.661334361675|14.560999051585|14.560999051585|14.519108218102|14.519108218102|14.519108218102|14.519108218102|14.519108218102|14.519108218102|14.519108218102|14.388453291686|14.353863037702|14.353863037702|14.135958659512|14.007572441757|14.007572441757|13.99202569537|13.99202569537|13.99202569537|||13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.99202569537|13.810584158948|13.716338487382|13.716338487382|13.49509826845|13.30594223016|13.177987623009|13.177987623009|13.177987623009|13.177987623009|13.177987623009|13.074986563559|12.973596213522|12.929532419829|12.929532419829|12.881459673722|12.881459673722|12.750441301481|12.750441301481|12.750441301481|12.750441301481|12.750441301481|12.750441301481|12.750441301481|12.750441301481|12.750441301481|12.750441301481|12.750441301481|12.750441301481|12.749155966608|12.749155966608|12.611561846036|-13.418020614289|-13.418020614289|-13.418020614289|-13.418020614289|-13.418020614289|12.703917008507||12.703917008507|12.703917008507|12.659907850808|||12.511286295328|12.49859402905|12.49859402905|12.428160278114|12.340846275734|12.340846275734
05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP||-28.925368709335|-29.014855087873|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.049546868736|-29.139497499924|-29.359440623898|-29.382916335153|-29.382916335153|-29.382916335153|-29.382916335153|-29.758796457767|-29.789773680898|-30.155304089887|-30.23922606718|-30.470251202709|-30.486946026624|-31.082649862988|-31.082649862988|-31.167389724236|28.514073812926|28.514073812926|28.514073812926|28.514073812926|28.514073812926|28.514073812926|28.514073812926|28.514073812926|28.514073812926|28.514073812926|-30.755442747603|-30.755442747603|-30.755442747603|-30.755442747603|-30.755442747603|-30.755442747603|-30.755442747603|-30.755442747603|-30.755442747603|-30.755442747603|-30.856047560915|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-30.94039783285|-31.430637982459|-31.430637982459|-31.430637982459|-31.430637982459|-31.430637982459|-31.430637982459|-33.420708182753|31.062924729384|31.062924729384|31.062924729384|31.062924729384|31.062924729384|31.062924729384|31.062924729384|31.062924729384|-33.022975530256|-33.022975530256|-33.022975530256|-33.022975530256|-33.022975530256|-33.022975530256|-33.022975530256|-33.022975530256|-33.022975530256|-33.022975530256|-33.022975530256|-33.022975530256|-33.022975530256|-33.022975530256|-33.022975530256|-33.056263490127|-33.056263490127|-33.056263490127|-33.771404420454|-34.323783198019|-35.051980220632|-35.687735924629|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.629562751366|33.46951356631|33.396076063889|33.396076063889|33.396076063889|33.396076063889|33.396076063889|33.396076063889|33.396076063889|33.396076063889|33.396076063889|33.396076063889|33.396076063889|33.396076063889|33.187859699216|32.785401844411|32.339332712391|31.66703620299|31.555849303242||31.555849303242|31.206498717198|-33.790163344114|-33.790163344114|-33.790163344114|-33.790163344114|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|32.351478661101|||32.351478661101|32.234976756353|32.103306438944|31.981452149838|31.842723602156|31.27413870902|31.010911224447|31.010911224447|30.909900292381|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.853845934365|30.797341187174|30.797341187174|30.751489461986|30.397211301688|30.015790555614|29.995322224981|29.84147018579|29.762744523722|29.401551498197|29.401551498197|29.401551498197|29.401551498197|29.401551498197|29.401551498197|29.011722420346|28.553025932987|28.237805176531|-30.068498810162|-30.068498810162|-30.068498810162|-30.068498810162|-30.068498810162|-30.068498810162|-30.176110382466|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413||28.079133232413|28.079133232413|28.079133232413|||28.065615806318|28.065615806318|28.065615806318|28.065615806318|28.065615806318|28.065615806318
05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH||-160.81521489217|-160.81521489217|-160.81521489217|-160.81521489217|-160.81521489217|-160.81521489217|-160.81521489217|-161.13079449417|-161.21549108002|-161.21549108002|-162.64310608477|155.54549658396|155.54549658396|155.54549658396|155.54549658396|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|154.52500318006|153.40555586765|152.97006665281|-157.83328258056|-157.83328258056|-157.83328258056|-157.83328258056|-157.83328258056|-157.83328258056|-157.83328258056|-159.23622442593|-159.23622442593|-159.23622442593|-160.19303137848|152.25603612926|152.25603612926|152.25603612926|152.25603612926|152.25603612926|152.25603612926|152.25603612926|152.25603612926|152.25603612926|150.1483660171|149.52040888972|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.36657327268|-155.98854752964|-155.98854752964|-155.98854752964|-155.98854752964|-155.98854752964|-155.98854752964|-155.98854752964|-155.98854752964|-155.98854752964|-155.98854752964|-155.98854752964|-155.98854752964|-155.98854752964|-155.98854752964|-155.98854752964|-156.54838309228|-157.93337965046|150.35123367819|150.35123367819|150.35123367819|150.02358161645|149.31674382276|149.31674382276|149.31674382276|149.31674382276|149.31674382276|149.31674382276|149.31674382276|149.31674382276|149.31674382276|149.31674382276|149.31674382276|149.31674382276|149.31674382276|149.19327892065|149.19327892065|149.19327892065|149.19327892065|149.19327892065|149.19327892065|149.19327892065|149.19327892065|148.87436699803|148.87436699803|148.87436699803|148.87436699803|148.87436699803|148.87436699803|148.87436699803|148.87436699803|147.14373636175|146.96248637227|146.74442048633|-151.65205485009|-151.65205485009|-151.65205485009|-151.65205485009|-151.65205485009|-151.65205485009|-151.65205485009|-151.65205485009|-151.65205485009|-151.65205485009|145.72211627324|145.72211627324|145.72211627324|145.05512512348|143.90015038541|142.45571654694|142.06190473125|141.69778736336|141.69778736336|141.69778736336|141.69778736336|141.69778736336|141.69778736336|141.69778736336|141.69778736336|140.83087060962|139.00097463433|-145.45797935145|-145.45797935145|-145.45797935145||-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-145.45797935145|-146.87275246135|141.06420618747|||141.06420618747|141.06420618747|141.06420618747|141.06420618747|141.06420618747|141.06420618747|141.06420618747|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.97593344449|140.58714844119|140.0898804264|140.0898804264|140.0898804264|138.43042761272|137.13621740184|137.13621740184|137.13621740184|137.13621740184|137.13621740184|135.72912332572|134.25046438098|134.25046438098|133.77551580932|133.60464679036|133.60464679036|133.60464679036|133.60464679036|133.60464679036|133.60464679036|133.60464679036|133.60464679036|132.91083534048|132.91083534048|132.91083534048|131.67036107167|130.38563543613|130.38563543613|129.11182155935|128.95757357641|128.60286868462|-132.18945343625|-132.18945343625|-132.18945343625|-132.18945343625|-132.18945343625|-132.24469319846|-132.24469319846|-133.53009739533||-133.53009739533|-133.53009739533|-134.09455808682|||128.81137174706|128.81137174706|128.81137174706|128.81137174706|128.81137174706|128.81137174706
05543|381|/equities/yara-internat|STOXX600/EAFAVALUE||-325.10295103402|-327.46994016801|-328.48327295686|-330.26600825935|-330.26600825935|-330.26600825935|-331.50379528856|-331.50379528856|-331.50379528856|-331.50379528856|-331.50379528856|-331.50379528856|-334.47645277288|-336.75160062872|-340.79622393806|-345.65689988886|-348.30578006576|-348.30578006576|-348.30578006576|-348.30578006576|-348.30578006576|-348.30578006576|-348.30578006576|-348.30578006576|-348.30578006576|-348.30578006576|-348.30578006576|-348.30578006576|-350.66036968717|333.17057963437|333.17057963437|333.17057963437|333.17057963437|333.17057963437|333.17057963437|330.1006436991|329.78726971424|329.78726971424|329.78726971424|329.78726971424|329.78726971424|326.08029188355|324.97810378826|320.27566545049|317.1396181058|314.96069865217|308.65632878399|307.55146727138|307.46273903905|306.27375446203|306.27375446203|301.98749580254|295.14722061014|294.54137759579|289.71818919064|-307.82354592142|-307.82354592142|-307.82354592142|-307.82354592142|-308.44280845652|-310.22448419654|-310.22448419654|-310.64942925864|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-312.15985785291|-319.00539049357|304.84455658336|304.84455658336|304.84455658336|304.84455658336|304.84455658336|304.84455658336|304.84455658336|304.84455658336|304.84455658336|298.0772918743|-306.07071740505|-306.07071740505|-306.07071740505|-306.07071740505|-306.07071740505|-306.07071740505|-306.07071740505|-307.42856743465|-310.26508069182|-315.23342265183|-316.23316564757|-316.23316564757|-316.23316564757|-316.23316564757|-316.23316564757|-316.23316564757|-316.23316564757|-316.23316564757|-316.23316564757|-316.23316564757|-316.23316564757|-318.39794826726|-318.50882530455|-319.34315109523|-321.77572038739|-325.60080144768|-330.89532680385|-333.23256086038|-333.23256086038|-333.23256086038|-333.23256086038|-336.87812020897|-336.87812020897|-336.87812020897|-336.87812020897|-336.87812020897|-336.87812020897|-336.87812020897|-336.87812020897|-336.87812020897|-336.87812020897|-336.87812020897|-336.87812020897|||-336.87812020897|-336.87812020897|-336.87812020897|-336.87812020897|-340.48526279949||-340.48526279949|-340.48526279949|-340.48526279949|-340.48526279949|-340.48526279949||-342.32686290652|-342.32686290652|-349.91872639027|-351.42912190844|-351.42912190844|-351.42912190844|-351.42912190844|-351.42912190844|-351.42912190844|-351.42912190844|-353.49901044026|333.53807611614|333.53807611614|333.53807611614|333.53807611614|333.53807611614|333.53807611614|333.53807611614|333.29231018656|329.23556217874|329.23556217874||||-346.64766236183|-346.64766236183|-346.64766236183|-346.64766236183|-346.64766236183|-346.64766236183|-346.64766236183|-346.64766236183|-346.64766236183|-346.64766236183|-346.64766236183|-348.47798478011|-348.47798478011|-350.19775578052|-352.46564080685|-352.46564080685|-352.46564080685|-352.46564080685|-352.46564080685|-352.46564080685|-353.85625942514|-360.12918629432|-363.51574118694|-364.42306712557|-367.01452004567|-369.44389997207|344.53804116688|344.53804116688|344.53804116688|344.53804116688|344.53804116688|344.53804116688|344.53804116688|344.53804116688|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-362.10335437979|-362.10335437979|-364.01483040083|-364.05225881221|-364.05225881221|-367.74638468582|-367.74638468582|-367.74638468582|-367.74638468582|-367.74638468582|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814||-375.23049227814|-375.23049227814|-375.23049227814|||-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814
05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH||-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-433.71328228558|-436.18698065639|-438.06330641509|-443.58718539724|-443.58718539724|-443.58718539724|-445.26248252782|-445.26248252782|-445.26248252782|-445.26248252782|-445.26248252782|-454.11385692924|431.75565120761|431.75565120761|431.75565120761|431.75565120761|431.75565120761|430.77850947981|426.08169042408|424.65185993843|420.28539348898|418.08477516738|418.08477516738|418.08477516738|412.29976442751|410.53550873785|410.53550873785|405.83944194613|-436.79411352039|-436.79411352039|-436.79411352039|-436.79411352039|-436.79411352039|-437.92679720853|-439.24919822498|-439.24919822498|-439.24919822498|-439.24919822498|-439.24919822498|-439.24919822498|-439.24919822498|-439.24919822498|-439.24919822498|-439.24919822498|-439.24919822498|-439.24919822498|-444.58798310805|-445.08111506092|-448.47862050317|-448.47862050317|-448.47862050317|-451.91515389838|424.72438775642|424.72438775642|424.72438775642|424.72438775642|424.72438775642|423.91599148228|422.77333438082|417.97591895177|416.05656644056|410.52396033814|408.22663480496|408.00181644996|404.68535771458|399.30038966171|395.26154474674|391.26282071469|387.94203725786||369.24669823085|-400.33467423895|-400.33467423895|-400.33467423895|-400.33467423895|-400.33467423895|-400.33467423895|-400.33467423895|-400.33467423895|-400.33467423895|-400.33467423895|-400.33467423895|-400.33467423895|-400.33467423895|-400.33467423895|375.74353979701|375.74353979701|375.74353979701|375.74353979701|375.74353979701|375.74353979701|375.74353979701|375.74353979701|375.74353979701|375.74353979701|375.24283386463|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-396.8735418691|-397.1990912362|-397.1990912362|-397.1990912362|-399.21011256333|-405.14799224386|-405.14799224386|-405.14799224386|-405.14799224386|-405.14799224386|-405.14799224386|-405.57922973883|-405.57922973883|-405.57922973883|-405.57922973883|-405.57922973883|-405.57922973883|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909||-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-405.62845969909|-406.4316106981|-407.27400612235|389.57880866839|||389.57880866839|389.57880866839|387.44866951652|385.80963483064|378.91626872187|377.18921853443|377.18921853443|373.57692338515|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|370.81445289235|367.23826912355|364.9758657715|363.88984746638|355.50537522306|344.96707442591|342.06467661867|342.06467661867|342.06467661867|338.76869766989|338.76869766989|338.76869766989|338.76869766989|334.46522471948|328.08115014377|328.08115014377|323.13155981039|323.13155981039|323.13155981039|307.54061895979|307.3951416719|304.73321363457|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-321.19996378508|-322.24255402401|-322.24255402401|-322.62201803738||-322.62201803738|-322.62201803738|-325.08557084991|||-325.21730331793|-330.03032583015|-335.67258764656|-335.79176167815|-341.53530194328|-351.47809767243
05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH||-98.071607795826|-98.071607795826|-98.071607795826|-99.036387999678|-99.036387999678|-99.036387999678|-99.105986683263|-101.00220478099|-101.84800495617|-102.48000552381|-103.45667083755|-104.01971247185|-104.01971247185|-106.23190564567|-108.72489833229|-108.89774320545|-108.89774320545|-108.89774320545|-108.89774320545|-110.04011293034|-110.04011293034|-111.42456590445|101.12495422796|101.12495422796|101.12495422796|-107.28431347913|-107.28431347913|-107.28431347913|-107.83535034465|-108.43994704166|-108.43994704166|-108.43994704166|-108.43994704166|-110.66105006446|102.94418530841|102.94418530841|102.94418530841|102.94418530841|102.94418530841|102.94418530841|102.94418530841|102.94418530841|102.94418530841|102.94418530841|102.94418530841|102.87965059699|100.77461211352|-104.38963819575|-104.38963819575|-104.38963819575|-104.38963819575|-104.38963819575|-104.38963819575|-104.38963819575|-104.38963819575|-104.38963819575|-104.38963819575|-104.38963819575|-104.60615461156|-104.60615461156|-104.60615461156|-105.96517602918|-106.63241791192|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-107.75382289707|-108.09281027882|-108.09281027882|-108.09281027882|-108.09281027882|-108.09281027882|-108.09281027882|-112.0931212435|-114.87013869924|-115.03719246733|-115.03719246733|-115.03719246733|-115.03719246733|-118.31632733729|-121.47091934843|-122.41388488202|-122.41388488202|-122.41388488202|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816||-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816|-122.44288642816||-122.44288642816|-122.44288642816|-122.47621319525|-122.47621319525|-122.47621319525|-123.72928795954|-123.72928795954|-123.72928795954|-123.72928795954|-123.72928795954|-123.72928795954|-123.72928795954|-123.72928795954|-123.72928795954|-123.72928795954|-123.72928795954|-123.72928795954|-123.72928795954|-123.72928795954||-123.72928795954|-123.72928795954|-123.72928795954|-123.72928795954|-123.72928795954||-125.66865015184|-127.364076475|-127.364076475|-127.38809984789|-127.38809984789|-127.38809984789|-127.38809984789|-127.38809984789|-128.47844588609|-129.54437499982|121.7747516086|121.7747516086|121.7747516086|121.7747516086|121.7747516086|121.7747516086|121.7747516086|121.7747516086|121.7747516086|121.7747516086|121.7747516086|||121.7747516086|121.7747516086|121.50565823049|121.50565823049|121.50565823049|120.6646222906|119.74903685025|119.74903685025|119.74903685025|119.74903685025|119.74903685025|119.74903685025|119.49614976702|117.49016479715|116.7690571375|116.7690571375|116.7690571375|116.7690571375|116.7690571375|116.7690571375|116.2173662664|116.2173662664|116.2173662664|116.2173662664|114.16095887307|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-118.70188062962|-119.05208713011|-119.27731886391|-120.39424335167|-121.52138192571|-122.20431070766|-122.72106611533|115.12716944369|115.12716944369|115.12716944369|115.12716944369|115.12716944369|115.12716944369|115.12716944369||115.12716944369|114.13574221567|113.62150961486|||113.62150961486|113.62150961486|113.62150961486|113.62150961486|113.62150961486|113.62150961486
05546|1052403|/equities/sea-limited|EAFAGROWTH||102.96250608784||102.59278401646|101.91427763006|101.91427763006|101.91427763006|101.91427763006|101.91427763006|101.91427763006|101.91427763006|101.91427763006|101.91427763006|101.91427763006|101.91427763006|92.921504895681|92.921504895681|92.921504895681|92.921504895681|92.921504895681|92.921504895681|92.921504895681|92.921504895681|92.921504895681|92.921504895681|92.921504895681|92.921504895681|92.79333317809|92.283184049504|92.283184049504|92.283184049504|92.283184049504|92.283184049504|92.283184049504|92.283184049504|92.283184049504|90.204093507017|88.733996023828|88.25296131327|88.25296131327|88.25296131327|88.25296131327|88.25296131327|88.25296131327|88.25296131327|87.207111926165|87.207111926165|87.022347551017|85.569835139016|84.38981400673|81.088678584544|78.487119221943|78.487119221943|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419||75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.95562272419|75.420691017193|73.700634313565|73.700634313565|72.195145846453|71.851832126077|70.581756086809|68.990842046188|64.412042818518|58.817824692695|-66.077237292691|-66.077237292691|-66.077237292691|-66.077237292691|-66.077237292691|-68.133594906511|-70.308519719452|-70.308519719452|-70.308519719452|-70.308519719452|-70.308519719452|-70.308519719452|-72.208913139072|-73.284345948659|-74.842001954674|-74.967214628457|-75.656055212466|-75.656055212466|-75.656055212466|-75.656055212466|-75.656055212466|-75.656055212466|-75.656055212466|-75.656055212466|-75.656055212466|-75.656055212466||-75.656055212466|-75.656055212466|-75.656055212466|70.462323691909|70.462323691909|70.462323691909|70.462323691909|70.462323691909|70.285915721859|69.894956762487||69.630420030151|69.133797659912|68.884895907555|68.884895907555|67.923371856647|66.479306081089|66.473116845032|66.473116845032|66.473116845032|66.473116845032|66.473116845032|66.473116845032|66.473116845032|66.473116845032|66.473116845032|66.473116845032||66.473116845032|66.473116845032|66.473116845032|65.294985836453|65.294985836453|65.294985836453|63.10660666195|60.174025627943|60.019308097544|60.019308097544|60.019308097544|60.019308097544|59.928846685896|59.928846685896|59.928846685896|58.928403157669|56.598227680478|56.271763776007|56.271763776007|56.23667904874|56.12317866548|56.12317866548|56.12317866548|54.079645572593|52.422938914752|-59.045029145821|-59.045029145821|-59.045029145821|-59.045029145821|-59.045029145821|-59.825215209322|-59.825215209322|-59.825215209322|-59.825215209322|-59.825215209322|-59.825215209322|-59.825215209322|-59.825215209322|-59.825215209322|-59.825215209322||-60.306349291621|-61.203720638287|54.160149046442|54.160149046442|54.160149046442|54.160149046442|54.160149046442|54.160149046442|54.160149046442|54.160149046442|54.160149046442|52.395233627449|51.520816269065|51.512192057845|51.512192057845|51.512192057845|50.826879818436|47.392642055614|46.509281832491|44.638599720834|43.680112352237|42.464570670508|41.952298752889|40.738025974067|40.738025974067|40.738025974067|40.738025974067|40.738025974067||40.738025974067|39.649767587989|39.649767587989|39.649767587989|39.649767587989|38.843352951837|38.74983688442|38.355652237911|37.197391723018|36.968863617955|36.775915926892|35.453627529759|35.453627529759|35.453627529759|35.453627529759|35.151810265271|35.11895667258|-39.380524863181|-39.380524863181|-39.380524863181|-39.380524863181|-39.380524863181|-39.380524863181|-40.337805047496||-41.422004133313|-41.69782706|-41.69782706|-41.69782706|-41.69782706|-41.69782706|-41.69782706|-41.69782706|-41.69782706||-41.69782706|-41.69782706|-41.69782706|-41.69782706||-41.69782706|-41.69782706|-41.69782706|-42.113747946735|-42.113747946735|-42.894165427945
05547|484|/equities/atlas-copco-b|EAFAGROWTH||-160.46166938773|-160.46166938773|-160.46166938773|-160.46166938773|-160.46166938773|-160.46166938773|-160.46166938773|-161.30329508829|-161.30329508829|-162.91754569|-164.45561174757|-164.61498934794|-164.61498934794|-164.61498934794|-164.61498934794|-164.61498934794|-164.61498934794|-164.61498934794|-164.61498934794|-164.61498934794|-164.61498934794|-164.78332166725|-167.94813145591|-168.78077730395|-168.78077730395|-168.78077730395|-169.93088524697|-169.93088524697|-170.46487927831|-172.27209266465|-173.97732569157|-174.08898109197|-174.08898109197|164.97306836001|164.97306836001|164.97306836001|164.97306836001|164.97306836001|164.97306836001|164.97306836001|164.97306836001|164.97306836001|164.97306836001|164.90317842539|164.90317842539|163.63963574365|163.03848890679|156.34832100755|155.38702588485|153.40502893049|152.88613850892|152.59014677803|-162.10625651059|-162.10625651059|-162.10625651059|-162.10625651059|-162.10625651059|-162.10625651059|-162.10625651059|-162.10625651059|-162.10625651059|-165.1041772915|155.3043881634|155.3043881634|155.3043881634|155.3043881634|154.41833447898|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-162.83066257961|-168.44518115264|-170.03867358221|-170.03867358221|-170.03867358221|-170.03867358221|-170.03867358221|-170.03867358221|-172.05480396156|-172.05480396156|-172.05480396156|-172.05480396156|-175.54978997844|-176.17467683397|-176.17467683397|-176.17467683397|-176.17467683397|-176.17467683397|-176.17467683397|-177.76907553764|-178.50175449685|-178.89567951062|168.29873327464|168.29873327464|168.29873327464|168.29873327464|168.29873327464|168.29873327464|168.29873327464|168.29873327464|168.29873327464||168.29873327464|168.29873327464|168.29873327464|168.29873327464|168.29873327464|168.29873327464|168.29873327464|168.29873327464|168.29873327464|168.29873327464||168.29873327464|168.29873327464|168.29873327464|168.29873327464|168.29873327464|168.29873327464|168.29873327464|168.29873327464|168.29873327464|168.29873327464|165.32915215194|164.20214814891|164.20214814891|164.20214814891|164.20214814891|164.20214814891|164.20214814891|164.20214814891|164.20214814891||161.62182330809|159.21036380884|157.89207208551|156.0828651631|155.83180073196||155.83180073196|155.83180073196|152.83255416479|149.83895229329|146.99049847909|-163.80778489302|-165.09490026356|-165.09490026356|157.1284070478|157.1284070478|157.1284070478|157.1284070478|157.1284070478|157.1284070478|157.1284070478|157.1284070478|157.1284070478|157.1284070478|157.1284070478|157.1284070478|157.1284070478|||157.1284070478|157.1284070478|157.1284070478|157.1284070478|156.3315664382|155.11563259708|153.00712227021|153.00712227021|153.00712227021|153.00712227021|152.63194406957|152.63194406957|151.64214792853|151.64214792853|151.64214792853|148.99404748949|147.48566547224|147.48566547224|147.48566547224|147.27574619528|147.2452715158|146.91113213546|146.91113213546|146.47657918481|146.47657918481|146.47657918481|143.58186930497|143.58186930497|143.58186930497|142.22986410812|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|-147.78005159498|-147.78005159498|-147.78005159498|-147.78005159498|-147.78005159498|-148.32326335322|-148.32326335322|-148.32326335322|-148.32326335322|-148.32326335322|-148.51884163028|-148.51884163028|-148.87927085168|143.17818390261|143.17818390261|143.17818390261||143.17818390261|142.35354377308|141.68448629952|||140.44966839685|140.44966839685|139.95797166707|139.04496309362|138.4894573316|138.4894573316
05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.260062454902|10.233402303814|10.12905825946|||10.048928056687|10.048928056687|10.048928056687|9.8263415838546|9.8263415838546|9.8263415838546
05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH||-77.443121309172|-77.443121309172|-77.443121309172|-78.792750735903|-78.792750735903|-78.792750735903|-78.792750735903|-78.941945601199|-79.121608258059|-79.56567838542|-80.856307113086|-81.937563882839|-82.444516696943|-83.059654637001|-83.059654637001|-83.059654637001|-83.059654637001|-83.059654637001|-83.059654637001|-84.292499596185|-84.292499596185|-84.292499596185|-84.292499596185|-84.292499596185|-84.292499596185|-84.591665539815|-85.236668858631|-85.236668858631|-85.236668858631|-85.236668858631|-85.236668858631|-85.236668858631|-85.236668858631|-85.236668858631|-85.236668858631|-85.421299918606|-86.304223572893|-87.068576322311|-87.809664368034|-87.809664368034|-87.824627584219|-88.22458552652|81.175897707645|81.175897707645|81.175897707645|81.175897707645|81.175897707645|78.55265101055|78.55265101055|78.090615762355|78.090615762355|77.020132185224|-83.581990909805|-83.581990909805|-83.581990909805|-83.581990909805|-83.581990909805|-83.581990909805|-83.581990909805|-83.581990909805|-83.581990909805|-83.677212715403|-83.970029217352|-83.970029217352|-83.970029217352|-83.970029217352|-83.970029217352|-84.105584204582|-84.454161999685|-84.454161999685|-84.454161999685|-85.426847005401|-85.988543864488|-85.988543864488|-85.988543864488|-85.988543864488|-85.988543864488|-85.988543864488|-85.988543864488|-85.988543864488|-85.988543864488|-85.988543864488|-85.988543864488|-85.988543864488|-85.988543864488|-87.171917353873|81.127491509961|81.127491509961|81.127491509961|81.127491509961|81.127491509961|81.127491509961|81.127491509961|81.127491509961|81.127491509961|81.127491509961|81.127491509961|81.127491509961|81.127491509961|81.127491509961|80.630541205458|79.289493958213|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-85.700844849929|-87.670383759985|-88.562202973436|-88.562202973436|-88.710779131861|-89.198089958796|-90.803433287551|-91.290787730756|-91.290787730756|-91.290787730756|84.85669423033|84.85669423033|84.85669423033|84.85669423033|84.85669423033|84.85669423033|84.85669423033|84.85669423033|84.85669423033|84.85669423033|84.85669423033|84.335215048538|83.991343246711|83.991343246711|83.991343246711|83.715287615751|83.715287615751|83.715287615751|82.539204308164|82.130212140235|82.130212140235|82.130212140235|82.130212140235|81.308566332032|79.909520944147||79.474746621104|79.474746621104||79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|||79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|79.474746621104|78.110033309907|78.110033309907|78.110033309907|78.110033309907|78.110033309907|78.110033309907|78.110033309907|78.110033309907|78.110033309907|78.110033309907|78.110033309907|77.93337110728|76.653742199143|75.84495906046|75.84495906046|75.84495906046|73.422179531289|73.33614528821|73.33614528821|72.02571686822|71.928379536331|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.783880600649|-78.783880600649|-78.865420007394|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043||73.687775341043|73.687775341043|73.687775341043|||73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043
05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.25872872791|165.25872872791|162.87358510187|151.75953883253|-159.78876561091|-159.78876561091|-159.78876561091|-159.78876561091|-159.78876561091|-163.36808086949|150.12012213061|150.12012213061|150.12012213061|150.12012213061|150.12012213061|150.12012213061||150.12012213061|150.12012213061|150.12012213061|||150.06398485289|150.06398485289|150.06398485289|144.73499317286|-155.63135581308|-155.63135581308
05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50||35.377389117507|35.377389117507|35.377389117507|35.377389117507|35.377389117507|34.919104944701|34.919104944701|34.919104944701|34.919104944701|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686||-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.012203204686|-38.157349111549|-38.157349111549|-38.157349111549|-38.157349111549|-38.267055407621|-38.674515809071|34.839308570718|34.839308570718|34.839308570718|34.839308570718|34.839308570718|34.839308570718|34.839308570718|34.839308570718|34.839308570718|34.836309154945|34.836309154945|34.723676372587|34.237416665885|34.225227520589|34.225227520589|34.225227520589|34.101920628684|33.696880417274|33.696880417274|32.767643060074|32.485966162243|32.485966162243|32.485966162243|32.358229053804|32.358229053804|31.565809661358|30.688875319701|30.688875319701|30.688875319701|30.688875319701|30.688875319701|30.496305066166|30.496305066166|30.496305066166|30.496305066166|30.496305066166|30.496305066166|30.496305066166|30.496305066166|30.496305066166|30.496305066166|30.496305066166|30.282946168584|30.282946168584|30.282946168584|30.282946168584|30.282946168584|30.19216173137|29.909068933733|29.406187869452|29.322432403704|29.322432403704|29.322432403704|29.322432403704|29.322432403704|29.322432403704|29.322432403704|28.949831824737|28.949831824737|28.949831824737|28.949831824737|28.949831824737|28.949831824737|28.949831824737|28.949831824737|28.949831824737|28.949831824737|28.949831824737|28.949831824737|28.949831824737|28.949831824737|28.949831824737|28.48370134084|28.341710788131|28.341710788131|28.341710788131|28.061116591662|28.061116591662|28.061116591662|28.061116591662|28.061116591662|28.061116591662|27.953461849656|27.339402317964|27.279703562818|27.279703562818|27.279703562818|27.279703562818|27.279703562818|27.279703562818|27.279703562818|27.279703562818|27.279703562818|27.279703562818|27.279703562818|27.188559048002|27.011176419065|26.927168497724|26.927168497724|26.927168497724|26.927168497724|26.927168497724|26.927168497724|26.819631825202|26.637369114286|26.296521564464|26.013356946288|25.918730919425|25.918588736393|25.739554114227|25.739554114227||25.194505686102|24.615561914221|24.615561914221|24.464126043707|24.464126043707|24.464126043707|24.432917945021|24.35015343926|24.35015343926|24.35015343926|24.35015343926|24.35015343926|24.35015343926|24.35015343926|24.35015343926|24.35015343926|24.35015343926|24.35015343926||24.35015343926|24.35015343926|24.35015343926|24.35015343926|23.959060131418|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.257548893371|23.069498473714|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.874311259713|22.805877830912|22.805877830912|22.613923240504|22.613923240504|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383|22.559780085383
05552|8271|/equities/coca-cola-ent|EAFAGROWTH||-79.265176340825||-79.265176340825|-79.265176340825|-79.265176340825|-79.265176340825|-79.265176340825|-79.265176340825|-79.265176340825|-79.265176340825|-79.265176340825|-79.265176340825|-79.265176340825|-79.265176340825|-79.265176340825|-79.265176340825|-79.265176340825|-79.265176340825|-79.265176340825|-79.265176340825|-79.419355164937|-79.419355164937|-79.455391948942|-79.654770599441|-79.654770599441|-79.654770599441|-79.654770599441|-79.654770599441|-79.654770599441|-79.654770599441|-79.654770599441|-79.654770599441|-80.183249332392|-80.183249332392|-80.183249332392|-80.183249332392|-80.183249332392|-80.183249332392|-80.183249332392|-80.183249332392|-80.183249332392|-80.183249332392|-80.572501343581|-80.958335419599|78.379998483963|78.379998483963|78.379998483963|78.379998483963|78.379998483963|78.379998483963|78.379998483963|78.379998483963|78.379998483963|78.379998483963|78.379998483963|78.379998483963|78.379998483963|78.379998483963|78.379998483963|78.379998483963|78.174563573108|78.174563573108|77.553885959938|77.553885959938||77.553885959938|77.29312774791|77.29312774791|76.547091930593|75.888431833282|75.257420325825|74.969081428923|74.403978059995|73.499424508665|73.197164910208|72.465496479549|72.141385435041|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778||71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.977124672778|71.835137982774|71.383252919432|71.383252919432||71.383252919432|71.383252919432|71.383252919432|71.383252919432|71.383252919432|71.383252919432|71.383252919432|71.383252919432|70.919447383082|-74.119628887949|-74.119628887949|-74.119628887949|-74.119628887949|-74.119628887949|-74.119628887949|72.170712860736||72.170712860736|72.170712860736|72.170712860736|72.170712860736|72.170712860736|72.170712860736|72.170712860736|72.018290846781|71.563933629941|71.201040130138|70.728379838201|70.009308303432|69.898954670778|69.060509038359|68.436559852885|68.436559852885|68.436559852885|68.436559852885|68.436559852885|68.309232271299|67.526929577838|67.47575220427|-70.107028955193|-70.107028955193|-70.107028955193|-70.107028955193|-70.107028955193|-70.107028955193|-70.424967017408|-71.427428322363|-71.427428322363|-71.479198739028|-71.479198739028|68.402332180995|68.402332180995|68.402332180995|68.402332180995|68.402332180995|68.402332180995|68.402332180995||68.402332180995|68.402332180995|68.366260927535|68.366260927535|68.366260927535|68.366260927535|68.366260927535|68.366260927535|68.366260927535|68.366260927535|68.366260927535|68.366260927535|67.858567999047|67.115379967338|67.093751975834|67.061607301896|67.061607301896|67.061607301896|67.061607301896|67.061607301896|67.061607301896|67.061607301896|67.061607301896|66.269841446551|-69.071136664753|-69.071136664753|-69.071136664753|-69.071136664753||-69.071136664753|-69.071136664753|-69.071136664753|-69.605149374411|66.732157684771|66.732157684771|66.732157684771|66.732157684771|66.732157684771|66.732157684771|66.732157684771|66.464822482435|66.464822482435|66.240358246|65.854578899051|65.854578899051|64.906757485762|64.77639530753|64.547964974379|64.547964974379|64.37795821399|64.356831498406|64.356831498406|64.356831498406||64.356831498406|64.075071681073|64.075071681073|64.075071681073|64.075071681073|64.075071681073|64.075071681073|64.075071681073|64.075071681073||64.075071681073|64.075071681073|63.507694629089|63.034640421753||62.760155481635|62.114436153928|62.114436153928|62.114436153928|61.852468049139|61.852468049139
05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH||-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-80.05467628009|-81.81519427307|-83.054103374565|-83.323450618413|-84.863834122184|76.754942153222|76.754942153222|76.754942153222|76.754942153222|76.754942153222|76.754942153222|76.754942153222|76.754942153222|76.754942153222|76.754942153222|76.754942153222|76.754942153222|76.754942153222|75.422154981038|73.974240633135|73.974240633135|73.974240633135|73.974240633135|73.974240633135|71.340823010477|70.773136593536|-79.105064378275|-79.105064378275|-79.105064378275|-79.105064378275|-79.387297720924|-80.164217943632|-80.632465992464|-81.599960179343|-81.717174789656|-84.587418738724|-85.396575070886|-86.594525550767|-86.787252663423|-86.843059803435|-87.420810262568|-87.420810262568|-87.420810262568|-87.420810262568|-87.420810262568|-87.464435528931|-87.464435528931|-87.464435528931|-87.464435528931|-87.464435528931|-87.464435528931|-88.204386122674|-88.204386122674|-88.204386122674|-88.27097388448|-88.27097388448|-88.27097388448|-93.408306452319|-94.095296148968|-94.095296148968|-94.095296148968|-94.095296148968|-94.095296148968|-94.095296148968|-95.506106711471|-95.506106711471|-95.506106711471|-95.506106711471|-95.506106711471|-95.506106711471|-95.506106711471|-95.506106711471|-95.506106711471|-95.506106711471|-95.506106711471|-95.506106711471|-95.506106711471|-97.379006439938|-97.471117503658|-98.079021567785|-98.260352983019|-98.260352983019|-98.260352983019|-99.039279820678|-100.43253610107|-101.36023271914|-101.36023271914||-101.36023271914|-103.38358877362|-106.69843205546|-106.77325724601|94.561441060846|94.561441060846|94.561441060846|94.561441060846|94.561441060846|94.561441060846||94.561441060846|94.561441060846|94.561441060846|94.561441060846|94.561441060846|94.561441060846|94.561441060846|94.561441060846|94.561441060846|94.561441060846|93.684150965343|93.684150965343|93.684150965343|93.684150965343|93.684150965343|93.684150965343|93.684150965343|91.990594951455|91.983234926666||91.203831994022|91.203831994022|91.203831994022|91.203831994022|91.203831994022||91.203831994022|91.203831994022|91.203831994022|91.203831994022|91.203831994022|91.203831994022|91.203831994022|91.203831994022|91.203831994022|91.203831994022|91.203831994022|91.203831994022|91.203831994022|91.203831994022|91.203831994022|91.203831994022|89.660779886207|89.59560127018|89.59560127018|89.009356178157|88.267316038203|||87.615077953418|87.345926475613|85.196562260866|85.196562260866|83.251211875544|82.842270200721|82.842270200721|82.842270200721|82.842270200721|82.842270200721|82.183328329713|81.208659369847|81.025479218585|-90.069403366332|-90.069403366332|-90.069403366332|-90.069403366332|-90.069403366332|-90.069403366332|-90.069403366332|-90.069403366332|-90.069403366332|-90.069403366332|-90.069403366332|-90.069403366332|-90.069403366332|-90.069403366332|-90.069403366332|-90.069403366332|-90.069403366332|-90.069403366332|-90.069403366332|-90.629419690794|-90.629419690794|-90.629419690794|-91.091829492456|-91.229831909478|-91.260333404873|-92.390731133724|-94.694747171694|83.570820165687|83.570820165687|83.570820165687|82.78577277814|82.78577277814|82.643587508745|82.643587508745|77.406925123077|-85.719636926951|-85.719636926951|-85.719636926951|-85.719636926951|-87.781036811738|-89.456365432639|-90.771333764963|-90.771333764963|-90.771333764963|-91.021554972971|-91.021554972971|-91.021554972971|83.246122533563|83.246122533563|83.246122533563||83.246122533563|83.246122533563|83.246122533563|||83.246122533563|83.246122533563|83.246122533563|83.246122533563|83.246122533563|83.246122533563
05554|559|/equities/moeller-maersk-a|EAFAGROWTH||10668.84185857|10668.84185857|10668.84185857|10668.84185857|10668.84185857|10668.84185857|10668.84185857|10668.84185857|10325.379842855|10200.422047617|9958.2467195745|9781.43754904|9781.43754904|9781.43754904|9781.43754904|9781.43754904|9781.43754904|9781.43754904|9781.43754904|9648.2639433778|9529.7377148642|-10541.290731971|-10541.290731971|-10541.290731971|-10541.290731971|-10541.290731971|-10541.290731971|-10541.290731971|-10541.290731971|-10541.290731971|-10541.290731971|-10541.290731971|-10541.290731971|-10541.290731971|-10541.290731971|-10541.290731971|-10541.290731971|-10541.290731971|-10541.290731971|-10541.290731971|-10541.290731971|-11108.966380662|10130.837231664|10130.837231664|10130.837231664|10130.837231664|10130.837231664|10130.837231664|10130.837231664|9745.9302574046|9710.0373548205|9710.0373548205|9347.2637275783|-10113.669212428|-10113.669212428|-10113.669212428|-10113.669212428|-10113.669212428|-10113.669212428|-10138.243569364|-10282.770632627|-10386.458343795|-10386.458343795|-10386.458343795|-10460.231493106|-10631.090547895|-10686.767275439|-10810.29697271|-10951.441080789|-11061.601200877|-11219.001334307|-11277.223704786|-11351.093930102|-11351.093930102|-11351.093930102|-11351.093930102|-11351.093930102|-11386.891781217|-11386.891781217|-11386.891781217|-11386.891781217|-11386.891781217|-11386.891781217|-11430.182687707|-11430.182687707|-11430.182687707|-11430.182687707|-11430.182687707|-11430.182687707|-11430.182687707|-11430.182687707|-11523.536319674|-11606.151466304|-11608.211686796|-11608.211686796|-11762.457429773|-11860.99682688|-11860.99682688|-11909.934354173|-11909.934354173|-12134.927060192|-12599.918955769|-12739.529575024|-12739.529575024|-12818.366194471|11602.881241394|11602.881241394|11535.423601549|11222.69289061|11092.436545122|-12372.137803859|-12372.137803859|-12372.137803859|-12372.137803859|-12372.137803859|-12372.137803859|-12372.137803859|-12372.137803859|-12372.137803859|-12372.137803859|-12372.137803859|-12372.137803859|-12372.137803859|-12679.597559843|11190.254656974|11190.254656974|11190.254656974||11190.254656974|11190.254656974|11190.254656974|11014.727396638|11002.474885153|10816.638761281|10627.931956979|10332.702174421|10169.138354551|10169.138354551|10169.138354551||10169.138354551|10113.380684631|10113.380684631|9987.9391168281|9987.9391168281|||9158.8294599612|9158.8294599612|9158.8294599612|9158.8294599612|9158.8294599612|9158.8294599612|9158.8294599612|9031.7602180992|8636.4174949366|8567.6542544549|8567.6542544549|8382.7265153666|-9162.5593607997|-9162.5593607997|-9162.5593607997|-9162.5593607997|-9162.5593607997|-9162.5593607997|-9162.5593607997|-9162.5593607997|-9162.5593607997|-9162.5593607997|-9162.5593607997|-9162.5593607997|-9162.5593607997|-9162.5593607997|-9162.5593607997||||-9162.5593607997|-9162.5593607997|-9162.5593607997|-9162.5593607997|-9162.5593607997|-9162.5593607997|-9162.5593607997|-9315.7525866354|-9315.7525866354|-9690.6309122338|-9712.3131697067|-9712.3131697067|-9712.3131697067|-9712.3131697067|-9712.3131697067|-9712.3131697067|-9712.3131697067|-9883.4256030595|-9941.6229573925|-10233.014386252|-10292.880089605|-10292.880089605|-10450.510917704|-10710.073437205|-10874.053873371|-10893.254520759|-11184.382789993|-11192.236465877|-11387.829146114|-11417.716141081|-11472.300974899|-11732.133949975|-11760.743342854|-11860.404061504|-12078.3993153|-12796.948969165|-12796.948969165|-12796.948969165|-12796.948969165|-13127.626838569|-13129.620090295|-13129.620090295|-13288.405623332|11875.641046676|11875.641046676|11875.641046676|11875.641046676|11875.641046676|11875.641046676|11875.641046676|11875.641046676|11875.641046676|11875.641046676|11875.641046676|11875.641046676|11875.641046676|11875.641046676|11875.641046676|11875.641046676|11787.245585716|11294.794791421|10886.065322156||10886.065322156|10886.065322156|10886.065322156|||10886.065322156|10471.34471559|10419.5603128|10419.5603128|10419.5603128|9871.2891821907
05555|1082092|/equities/epiroc-b|EAFAGROWTH||-184.60283157434|-184.60283157434|-184.60283157434|-186.37536655097|-186.96093086032|-186.96093086032|-186.96093086032|-189.53992911211|-189.88324897412|-190.12583338026|-190.39537669557|-191.66708301326|-193.0578706929|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|181.34760622037|179.04179333594|174.8464324623|170.7252229827|170.7252229827|-179.84686755084|-179.84686755084|-179.84686755084|-179.84686755084|-179.84686755084|-179.84686755084|-179.84686755084|-179.84686755084|-179.84686755084|-179.84686755084|-179.84686755084|-179.84686755084|-180.0909612327|-183.38995590797|173.86631901777|173.86631901777|173.86631901777|172.49590951112|170.85056955305|170.85056955305|170.85056955305|168.80062825908|-180.01661374782|-180.01661374782|-180.01661374782|-180.01661374782|-180.01661374782|-180.01661374782|-180.01661374782|-180.01661374782|-180.01661374782|-180.01661374782|-180.01661374782|-180.01661374782|-180.01661374782|-180.01661374782|-185.67957049183|-190.49952327732|-191.64848545004|-191.64848545004|-191.64848545004|-191.64848545004|-191.64848545004|-194.02610003075|-196.87900105142|-198.98222881582|-204.76914465456|186.35012624321|186.35012624321|186.35012624321|186.35012624321|186.35012624321|-199.8667900256|-199.8667900256|-201.20198654374|-202.33553212705|-202.46381622902|-202.46381622902|-202.46381622902|-202.46381622902|-203.95586194972|-203.95586194972|-203.95586194972|-203.95586194972|-203.95586194972|-203.95586194972||-203.95586194972|-203.95586194972|-203.95586194972|-205.09540081002|-207.39489385792|-207.42330163132|-207.42330163132|-207.42330163132|195.43781959384|195.43781959384||195.43781959384|195.43781959384|195.43781959384|195.43781959384|195.43781959384|195.43781959384|195.43781959384|195.43781959384|195.43781959384|195.43781959384|195.43781959384|195.43781959384|191.15313627288|186.98411529503|186.98411529503|186.30457271957|185.94953287337|185.36614543303|184.23460315448||-193.45438537807|-193.45438537807|-193.45438537807|-193.45438537807|-193.45438537807||-193.45438537807|-193.45438537807|-193.45438537807|-193.45438537807|-195.37084735139|-195.37084735139|184.61066959474|184.61066959474|184.61066959474|184.61066959474|184.61066959474|184.61066959474|184.61066959474|184.61066959474|184.61066959474|184.24518487821|183.47798387618|178.60331897837|176.33146180159|175.59204035974|175.59204035974|||175.59204035974|175.59204035974|175.59204035974|175.59204035974|175.59204035974|174.22956556024|174.22956556024|174.22956556024|174.22956556024|174.22956556024|174.22956556024|171.27174137635|170.05193655803|168.18880498941|168.18880498941|167.24867204092|166.35408479264|164.96694544351|164.96694544351|164.96694544351|164.96694544351|164.96694544351|164.96694544351|164.96694544351|164.96694544351|164.96694544351|164.69661011736|163.47400140806|163.36556254542|161.88951037897|-171.75313840914|-171.75313840914|-171.75313840914|-171.75313840914|-171.75313840914|-171.81629741523|-171.81629741523|-171.81629741523|-171.81629741523|-171.81629741523|-171.81629741523|-171.81629741523|-171.81629741523|-172.24936988985|-172.24936988985|-172.24936988985|-172.24936988985|-172.24936988985|-172.24936988985|-172.24936988985|-172.24936988985|-172.24936988985|-174.10485000782|-175.21205815381|-175.21205815381|-175.21205815381|-175.21205815381|-176.09673552056|-176.4908186014|-176.83424441633|168.53420307179|168.53420307179|168.53420307179||168.53420307179|167.30608630629|167.30608630629|||167.30608630629|167.30608630629|167.30608630629|167.30608630629|165.17898342843|164.21554070308
05556|948495|/equities/campari?cid=948495|EAFAGROWTH||-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|||-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048||9.7779542792048|9.7779542792048|9.7779542792048|||9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048
05557|1174890|/equities/endeavour-group|EAFAGROWTH||-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.5907056882631|-4.6107840620424|-4.6275379484391|-4.6669865256653|-4.8122069974857|-4.8515740979265|-4.8515740979265|-4.8515740979265|-4.8515740979265|-4.8515740979265|-4.8515740979265|-4.9003600134398|-4.9259555885025|-4.9331859243294|-4.9331859243294|-4.9535398894307|-4.9539436477688|-4.9539436477688|-4.9539436477688|-5.0074372179273|-5.0299304731426|-5.0696449288325|-5.0768275270414|-5.1214749293804|-5.1363613028526|-5.1604011742274|-5.1929646323247|-5.1929646323247|-5.1937822105848|-5.1937822105848|-5.1937822105848|-5.2042024403108|-5.2540270379899|-5.2540270379899|-5.2540270379899|-5.2540270379899|-5.2540270379899|-5.2540270379899|-5.2540270379899|-5.2661411289505|-5.2869405078916|-5.2869405078916|-5.2869405078916|-5.2869405078916|-5.2869405078916|-5.2869405078916|-5.2869405078916|-5.2869405078916|-5.2917162812821|-5.2917162812821|-5.3195883066409|-5.3195883066409|-5.3712091215179|-5.498009920973|-5.5350193356783|-5.5350193356783|-5.5350193356783|-5.5350193356783|-5.5350193356783|-5.5350193356783|5.2791878647889|5.2791878647889|5.2394450467268|5.2394450467268|5.2394450467268|5.2394450467268|5.2394450467268|5.2394450467268|5.2394450467268|5.2394450467268|5.2394450467268|5.2394450467268|5.2394450467268|5.2394450467268|5.2394450467268|5.2394450467268|5.2394450467268|5.1849389386883|5.1516481266741|5.1516481266741|5.1516481266741|5.1516481266741|5.1516481266741|5.1516481266741|5.0532200188906|5.0187284882018|5.0187284882018|4.9619205191344|4.9482448845672|4.9380496640522|-5.1592939994368|-5.1592939994368|-5.1592939994368|-5.1592939994368|-5.1592939994368|-5.1592939994368|-5.1592939994368|-5.1592939994368|-5.1878267020686|4.9059863705839|4.9059863705839|4.9059863705839|4.9059863705839|4.9059863705839|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549||-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1247611613549|-5.1714014048353|-5.188033417225|-5.188033417225|-5.188033417225|-5.255314936638|-5.2753497653538|-5.3048334445483|-5.3320369020576|-5.3958743695279|-5.4096597481976|-5.4096597481976|-5.4209180306368|-5.4209180306368|-5.4209180306368|-5.4209180306368|-5.4209180306368|-5.4209180306368|-5.4209180306368|-5.4209180306368|-5.4209180306368|-5.4209180306368|-5.4996435630979|-5.4996435630979|-5.4996435630979||-5.4996435630979|-5.4996435630979|-5.4996435630979|-5.4996435630979|-5.4996435630979|-5.4996435630979|-5.4996435630979|-5.4996435630979|-5.4996435630979|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|||-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.51452986529|-5.5816996553488|-5.5902218265608|-5.6324684800125|-5.6436382343381|-5.6436382343381|-5.6436382343381|-5.6436382343381|-5.6436382343381|-5.7223759017619|5.413690963451|5.413690963451|5.413690963451|5.413690963451|5.413690963451|5.413690963451|5.413690963451|5.3591011796439|5.2967789210703|5.2823854165676|5.2823854165676||5.2823854165676|5.2220952198906|5.2173278250079|5.20141358288|5.20141358288|5.20141358288|5.20141358288|5.20141358288|5.20141358288|5.20141358288|5.20141358288|5.20141358288|5.1612930288124|5.1425477387958|5.0528311334774|5.0324763293528|5.0324763293528|5.0077517027616||4.9597240813308|4.9446932085943|4.9135479406728|||4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173
05558|958894|/equities/clx-communications-ab|EAFAGROWTH||-23.412358697694|-23.487344353774|-23.773993484818|-23.781380751225|-24.145841848817|-24.145841848817|-24.300379395448|-25.007135455945|-25.007135455945|-25.695150023411|-26.340431991563|-26.340431991563|-26.922695060995|-26.922695060995|-27.031844381965|-27.031844381965|-28.917605563973|-32.360117776498|28.450425616784|28.178806084045|27.952746840509|27.952746840509|27.952746840509|27.008050887885|-30.900845939934|-30.900845939934|-30.900845939934|-30.900845939934|-30.900845939934|-30.900845939934|-30.900845939934|-31.068698673851|-31.068698673851|-31.164109739338|-31.314332260362|-31.314332260362|-31.42703624751|-31.630595271077|-31.659550843732|-31.717278783074|-32.380775942909|-32.380775942909|-33.175862116403|29.031334174299|29.031334174299|29.031334174299|29.031334174299|29.031334174299|29.031334174299|29.031334174299|28.788704833084|28.322408999638|28.322408999638|28.322408999638|28.322408999638|28.322408999638|28.322408999638|28.322408999638|28.322408999638|27.134898651128|26.630004991267|26.630004991267|26.630004991267|26.630004991267|26.630004991267|26.630004991267|26.483339748089|26.440666221915|26.440666221915|25.71296260019|25.674958834602|25.339208702926|25.339208702926|25.183564509158|24.631183241478|-28.359458922254|-28.359458922254|-28.359458922254|-28.359458922254|-28.359458922254|-28.359458922254|-28.359458922254|-28.359458922254|-28.359458922254|-28.359458922254|25.900935506806|25.900935506806|25.900935506806|25.471595393271|25.412883134518|25.255981069841|24.589978542634|24.463309436715|23.925899141007|22.940443587495|21.723270919801|-26.143059250159|-26.143059250159|-26.395065515619|-26.962113978416|-26.962113978416|-26.962113978416|-27.204570481015|-27.6013221232|23.726205429435|23.726205429435|23.726205429435|23.726205429435|23.726205429435|23.208005994558|22.386117928558|21.985685976935|21.95465030559|-24.924752909744|-24.924752909744|-24.924752909744|-24.924752909744|-24.924752909744|-24.924752909744|-24.924752909744|-24.924752909744|-24.924752909744|-24.924752909744|-24.924752909744|-24.924752909744|-24.924752909744||-24.924752909744|-24.924752909744|-24.924752909744|-24.924752909744|-24.924752909744|-24.924752909744|-24.924752909744|-24.924752909744|-24.924752909744|-25.645835989939|-25.798706922517|-26.008719868257|-26.008719868257|-26.008719868257|-26.008719868257|-26.008719868257|-26.008719868257|-26.008719868257|-26.401911252951||-26.542679250478|-27.083531631628|23.818228324861|23.818228324861|23.818228324861||23.818228324861|23.818228324861|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|||-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-26.861425525188|-27.012973182996|-27.759969571784|24.462251388854|24.462251388854|24.462251388854|24.462251388854|24.462251388854|24.462251388854|24.462251388854|24.462251388854|24.462251388854|24.462251388854|24.462251388854|24.462251388854|24.462251388854|24.462251388854|24.462251388854|24.462251388854|24.462251388854|24.462251388854|24.462251388854|24.462251388854|24.462251388854|24.177779634602|-31.483515937823|-31.483515937823|-31.483515937823|-31.483515937823|-31.483515937823|-31.483515937823|-32.012796092583|-33.023167133982|-33.023167133982|-33.023167133982|-33.023167133982|-33.023167133982|-33.023167133982|-33.023167133982|-33.023167133982|-33.023167133982|-33.023167133982|-33.023167133982|-33.023167133982|-33.023167133982|-33.501574411056|-33.73591655058|-34.106573351692|-36.146470450108|-36.86830064847|-37.22311096273|-37.391434670502|-37.391434670502|-37.949926377462|33.163301378686|33.163301378686|33.163301378686||33.163301378686|32.886723525214|32.136984015579|||32.136984015579|32.136984015579|32.136984015579|32.136984015579|31.176217221766|31.176217221766
05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH||-11.826693599648|-11.826693599648|-11.826693599648|-11.826693599648|-11.874168257929|-11.874168257929|-11.874168257929|-11.874168257929|-11.874168257929|-11.874168257929|-11.874168257929|-11.874168257929|-11.874168257929|-11.874168257929|-11.874168257929|-11.874168257929|-11.874168257929|-11.874168257929|-11.874168257929|-11.874168257929|-11.874168257929|-11.874168257929|-12.007620304748|-12.007620304748|-12.007620304748|-12.007620304748|-12.007620304748|-12.606245219624|11.774524438441|11.774524438441|11.774524438441|11.774524438441|11.774524438441|11.774524438441|11.774524438441||11.774524438441|11.774524438441|11.774524438441|11.774524438441|11.774524438441|11.774524438441|11.774524438441||11.774524438441|11.774524438441|11.774524438441|11.774524438441|11.774524438441|11.774524438441|11.774524438441|11.771512122876||11.771512122876|11.61723576202|11.544706934183|11.477168787518|11.477168787518|11.431298349741|11.42477602257||11.367528483754|11.201698406411|-12.356659627072|-12.356659627072|-12.356659627072|-12.356659627072|-12.356659627072|-12.356659627072|-12.356659627072|-12.356659627072|-12.356659627072|-12.356659627072|-12.356659627072|-12.356659627072|-12.356659627072|-12.356659627072|-12.356659627072|-12.356659627072|-12.356659627072|-12.356659627072|-12.356659627072|-12.401925493307|-12.401925493307|-12.584361209944|11.111995428034|11.111995428034|11.111995428034|11.111995428034|11.111995428034|11.111995428034|11.111995428034|11.111995428034|11.111995428034|11.111995428034|11.111995428034|11.111995428034|11.111995428034|11.111995428034|11.111995428034|11.111995428034|10.857772846164|10.591970040999|10.236632959271|-11.454293536546|-11.454293536546|-11.454293536546|-11.454293536546|-11.454293536546||-11.454293536546|-11.515881749659|-11.579868339464|-11.83860268878|-11.83860268878|-11.985113782872|-12.121172085368|-12.121172085368|-12.121172085368|-12.121172085368|10.838197428462|10.838197428462|10.838197428462|10.838197428462||10.838197428462|10.838197428462|10.838197428462|10.838197428462|10.838197428462|10.838197428462|10.838197428462|10.838197428462|10.838197428462|10.838197428462|10.838197428462|10.838197428462|10.838197428462|10.838197428462|10.838197428462|10.838197428462|10.838197428462||10.463552535107|8.6395026981057|8.1374776305869|8.1374776305869|8.1374776305869|8.1374776305869|-9.0340873863896|-9.0340873863896|-9.0340873863896||-9.0340873863896|-9.0340873863896|-9.0340873863896|-9.0340873863896|-9.0340873863896|-9.0340873863896|-9.0340873863896|-9.0340873863896|-9.1784305204507|-9.2593670807013|-9.274296597389|-9.2889015007952|-9.2889015007952|-9.2889015007952|-9.2889015007952|-9.2889015007952|-9.2889015007952|-9.2889015007952||-9.2889015007952|-9.2889015007952|||-9.2889015007952|-9.2889015007952|-9.2889015007952|-9.2889015007952|-9.7775827993804|-9.7775827993804|-9.7775827993804|-9.7775827993804|-9.9178698978881|-10.411521748488|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.709671806804|-10.714372647884|-10.714372647884|-10.714372647884|-10.714372647884|||-10.737377125213|-10.737377125213|-10.737377125213|-10.737377125213|-10.737377125213|-10.860974795497|-10.969971505444|-11.083301428999|-11.111922902264|-11.111922902264|-11.111922902264|-11.111922902264|-11.111922902264|-11.111922902264|-11.111922902264|10.060042982434|10.060042982434|10.060042982434|10.060042982434|10.060042982434|10.060042982434|10.060042982434|9.9856034706419|9.8573376282923|9.7659349798442|9.7659349798442|9.7659349798442|9.7659349798442|9.7659349798442||9.7643721765149|9.6393021682753|9.4559387810356|||-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416
05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH||-65.200341643871|-65.200341643871|-65.200341643871|-65.200341643871|-65.200341643871|-65.200341643871|-65.200341643871|-66.493715116251|-66.901904447066|-68.906561700489|-69.441738596653|-69.450819323565|-69.630907612935|-70.896562980165|-71.917915818799|-71.917915818799|-71.917915818799|-71.917915818799|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|66.840658400526|65.448510300307|64.082787764502|-68.587915656668|-68.587915656668|-68.587915656668|-68.587915656668|-68.587915656668|-68.587915656668|-68.587915656668|-68.587915656668|-68.587915656668|-68.587915656668|-69.469901152724|-69.469901152724|-69.555447759754|-70.112896424908|-70.112896424908|-71.582108054314|-72.445674615607|-73.32075087837|-73.521949421605|-73.564383651637|-73.752649892064|-74.331831416258|-74.47876050929|-74.47876050929|-74.47876050929|-74.47876050929|-74.47876050929|-74.47876050929|-74.47876050929|-74.47876050929|-74.47876050929|-74.47876050929|-74.47876050929|-74.47876050929|-74.47876050929|-74.47876050929|-74.47876050929|-76.357511287042|-78.632790200256|-79.570480743483|-79.570480743483|-80.173855790815|-80.173855790815|-80.173855790815|-82.409838580778|-83.636484887523|-84.770540001572|-87.538376016287|-90.134862443769|85.290504463628|85.290504463628|85.290504463628|84.860560108241|83.919511027929|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786||83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786||83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.796749034786|83.26527438259|83.107315946507|83.107315946507|83.107315946507|82.02136937146|82.02136937146|82.02136937146||80.527194255824|80.527194255824|80.527194255824|80.527194255824|80.527194255824||80.527194255824|79.262441469823|79.139227688377|-87.507830563034|-87.507830563034|-87.507830563034|-87.507830563034|-87.507830563034|-89.104840434908|-89.104840434908|-89.104840434908|-90.78669382924|-90.78669382924|-90.78669382924|-91.246415018964|-91.246415018964|85.492460893879|85.492460893879|85.492460893879|85.492460893879|85.492460893879|||85.492460893879|83.757179127015|83.358744562748|83.358744562748|82.890826901995|82.107585599249|79.172872413337|79.170050825383|79.170050825383|79.170050825383|79.170050825383|78.376721715161|77.769693744656|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.535489857606|-83.780483072692|-83.780483072692|-84.442759427421|78.12504414148|78.12504414148|78.12504414148|78.12504414148|78.12504414148|78.12504414148|78.12504414148|78.12504414148|76.793388750166|76.793388750166|76.612656065723|75.351838055474|-81.892954605404|-81.892954605404|-81.892954605404|-81.892954605404|-81.892954605404|-81.892954605404|-81.892954605404|-82.082175327212|-82.912415266998|-83.506017421095|-84.850974704404|-84.850974704404|-84.850974704404|-84.850974704404|-84.850974704404|-84.850974704404|-86.298865055132|-88.072069299539|80.496527428067||80.496527428067|80.496527428067|80.496527428067|||80.496527428067|80.496527428067|80.496527428067|80.496527428067|80.496527428067|80.496527428067
05561|1076785|/equities/mercari|EAFAGROWTH||1830.4783354696|1830.4783354696|1830.4783354696|1830.4783354696|1830.4783354696|1830.4783354696|-2076.3916128359|-2076.3916128359|-2076.3916128359|-2076.3916128359|-2076.3916128359|-2076.3916128359|-2076.3916128359|-2091.5462364843|-2130.9958183159|-2153.412020351|-2160.7911337233|-2209.9901485815|-2380.348948866||-2380.348948866|-2396.470924526|-2396.470924526|-2405.6065828066|-2414.8507195143|-2414.8507195143|-2462.6119105715|-2553.4576784128|-2654.4529760142|2290.7420608729|2290.7420608729|2290.7420608729|2290.7420608729|2290.7420608729||2290.7420608729|2290.7420608729|2290.7420608729|2290.7420608729|2290.7420608729|2290.7420608729|2290.7420608729|2290.7420608729|2290.7420608729|2290.7420608729|2290.7420608729|2268.912110765|2268.912110765|2268.912110765||2268.912110765|2207.5690119611|2141.298902179|2083.1002666175||2083.1002666175|2083.1002666175|2083.1002666175|2083.1002666175|2083.1002666175|2083.1002666175|2083.1002666175|2083.1002666175|2083.1002666175|2005.9725184638|1967.0619273143|1967.0619273143|1967.0619273143|1967.0619273143|1967.0619273143|1967.0619273143|1913.7632525714|-2217.8811124096|-2217.8811124096|-2217.8811124096|-2217.8811124096|-2217.8811124096|-2217.8811124096|-2217.8811124096||-2217.8811124096|-2217.8811124096|-2217.8811124096|-2217.8811124096|-2217.8811124096|-2335.8679026773|-2451.6949485636|2184.3994709456|2184.3994709456|2184.3994709456|2184.3994709456|2184.3994709456|2184.3994709456|2184.3994709456|2184.3994709456|2184.3994709456|2184.3994709456|2184.3994709456|2184.3994709456||2184.3994709456|2184.3994709456|2184.3994709456|2184.3994709456|2155.1105232729|2107.8450258588|2044.4389176209|1970.2654640232|1917.017182248|-2181.3795961862|-2181.3795961862|-2181.3795961862|-2181.3795961862|-2181.3795961862|-2184.4217735402|1936.8805481138|1936.8805481138|1936.8805481138|1936.8805481138|1936.8805481138|1936.8805481138|1936.8805481138|1936.8805481138|1901.8950534598|1901.8488314318|1901.8488314318|1835.3874462121|1835.3874462121|1804.5693846802|1722.6326496446|-1965.1232720437|-1965.1232720437|-2031.2758578263|1779.5460791956|1779.5460791956|1779.5460791956|1779.5460791956|1779.5460791956|1779.5460791956|1779.5460791956|1779.5460791956|1779.5460791956|1779.5460791956|1779.5460791956|1716.0543974127|1716.0543974127|-1898.6603714675|-1898.6603714675|-1898.6603714675|||-1898.6603714675|-1898.6603714675|-1898.6603714675||-1898.6603714675|-1898.6603714675|-1898.6603714675|-1898.6603714675|-1898.6603714675|-1898.6603714675|-1915.4350088718|-1915.4350088718|-1915.4350088718|-1934.9000098576|-1966.9259380957|-1966.9259380957|-1979.0840772683|-1979.0840772683|-1979.0840772683|-1979.0840772683|-2033.4988608251|-2033.4988608251|-2065.2487342501|-2116.0068371058|-2116.0068371058|-2116.0068371058|-2138.5453081448|-2138.5453081448|-2138.5453081448|-2138.5453081448|-2138.5453081448||-2138.5453081448|-2152.7565532651|-2152.7565532651|-2175.6809225196|-2175.6809225196|-2175.6809225196|-2175.6809225196|-2203.0899139107|-2244.4054599008|-2259.0060665564|-2277.1734072849|-2298.2992555349|-2298.2992555349|-2298.2992555349|-2329.0547283721|-2341.8941426356|-2371.6323807063||-2375.3415341181|-2406.9072601312|-2413.4945269289|-2413.4945269289|-2413.4945269289|-2419.605029921|-2502.6722554678|-2612.7280596266||-2612.7280596266|-2612.7280596266|-2624.1232809429|-2624.1232809429|-2624.1232809429|-2624.1232809429|-2625.7480899366|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2632.2154884997|-2712.6838761107|-2725.9442177018|-2725.9442177018|-2725.9442177018|-2725.9442177018|-2725.9442177018|-2731.1324641131||-2750.6668828019|-2750.6668828019||||-2750.6668828019|-2750.6668828019|-2750.6668828019|-2750.6668828019|-2768.7965364466|-2820.912818274|-2832.7243734897|-2832.7243734897|-2832.7243734897|-2863.1659705441|-2881.6419349027
05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH||-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-287.41610221564|-291.31790966125|-292.26988775567|-293.92766425163|-298.19183357061|-299.89422955705|-299.89422955705|-302.98872554452|-302.98872554452|-302.98872554452|-302.98872554452|-309.55947187542|-309.55947187542|-309.55947187542|-309.55947187542|-310.12165067592|-313.29627818971|-313.89837687977|-313.89837687977|-313.89837687977|-313.89837687977|-314.30973207813|-314.30973207813|-318.37290690418|-318.37290690418|-318.37290690418|-318.37290690418|-318.37290690418|-318.37290690418|-318.37290690418|-318.37290690418|-320.90323430162|-320.9091519367|-323.43239816155|307.30714152698|307.30714152698|307.30714152698|307.30714152698|307.30714152698|307.30714152698|307.30714152698|307.30714152698|307.30714152698|307.30714152698|307.30714152698|303.46348787286|302.71912489971|302.71912489971|301.64346600727|300.39275085877|297.50304531997|297.40273860497|297.40273860497|297.40273860497|297.40273860497|297.40273860497|297.40273860497|297.40273860497|291.7308227067|289.93981589264|287.08869381951|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-305.48829361138|-318.21579964171|295.58669712991|295.58669712991|291.89284345238|291.89284345238|291.89284345238|291.89284345238|291.89284345238|291.89284345238|288.79758518634|285.56399269565|282.58776389741|282.29751578065|280.3099011871|-302.56750276462|-302.56750276462|-302.56750276462|-302.56750276462|-303.10952111676|-303.10952111676|-303.10952111676|-303.10952111676|-303.10952111676|-303.10952111676|-303.10952111676|-305.24601541591|-305.24601541591|-305.24601541591|-305.24601541591|287.22240381507||287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.22240381507||287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.22240381507|287.21447915965|287.21447915965|287.21447915965|283.0883078038|281.92033454437|278.64482192484|275.89544658267|275.89544658267|274.79494369917|268.73882599333|268.18202379522|267.10781201584||-287.15544567831|-287.15544567831|-287.15544567831|-287.15544567831|-287.15544567831||-287.15544567831|-287.15544567831|-287.15544567831|-287.15544567831|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|269.09871428024|||269.09871428024|269.09871428024|266.87079432288|265.86887739666|265.86887739666|264.18208735262|257.68009400671|255.90304558282|255.90304558282|255.90304558282|255.90304558282|255.90304558282|252.63672545226|-269.87898075979|-269.87898075979|-269.87898075979|-271.34885123483|-271.9709551413|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|255.73759693495|254.36956198338|252.55367121821|252.55367121821|252.55367121821|252.55367121821|249.31997957501|249.31997957501|248.85552438401|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045|248.51859009045||248.51859009045|246.48592367606|246.48592367606|||246.03980913482|246.03980913482|246.03980913482|245.21091429748|244.45730721556|244.45730721556
05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH||-4.8337138336128|||-4.8337138336128|-4.8337138336128|-4.8581808156855||-4.8581808156855|-4.8581808156855|||-4.9058669550057||-4.9058669550057|-4.9058669550057||-4.9058669550057|-4.9058669550057|4.5870965534937||-4.8725597533372||-4.8725597533372||-4.8725597533372|-5.044843981971||-5.0712538887139|||4.8898717347614|4.7667505056121||4.7667505056121|||4.7667505056121||4.7667505056121|-4.8813883165013|-5.1637646202126|5.0457546067937|5.0457546067937||5.0457546067937|||4.9930607293164||4.8799518624102||4.8799518624102|4.8632798238104|||4.814755126669|4.7641721531572|4.7263025492233||||||||4.5442252920515|4.5146947223221||||4.4655055026516||||||4.3953893072204|4.3953893072204|-4.6927910931812|-4.6927910931812|-4.7555571290182|-4.7555571290182|-4.7555571290182|-4.849574536342||-5.0083271334111|-5.1720302446616|5.094411070266|-5.0138139578558|-5.0138139578558|-5.3659431253511||-5.3659431253511||5.328952388119||||5.141057893249|5.11228659044||5.1025406772372||5.0983787040441|5.0931987211141|4.9252208256095|||||||-5.0075325410267||-5.0894805237872||4.9539104782627|||||4.9343452280413|4.9208736245813||||4.9208736245813|4.9208736245813|4.9208736245813|4.8476773214449|4.8476773214449|4.8476773214449|4.8476773214449|||4.8476773214449||4.8476773214449|4.8476773214449|4.7918638600365||4.7754044415173|4.7743937043809||||4.7057706016593|||4.5411737929515|4.5411737929515|4.5262466999196|4.5262466999196||4.5262466999196|4.5262466999196|4.5262466999196|4.5262466999196||||||4.5096123774459||4.5096123774459|4.5096123774459||||||4.5096123774459||4.5096123774459||4.5096123774459||||-4.8046528410459||||||-5.0079474793037|||||-5.0110527526626|-5.0821330767219|-5.0821330767219||||-5.1601478503086|||||-5.3533587374001|||5.1209906298023|5.103933806563|5.0458151977863|5.020905989365|4.9365620281478|||4.9206244841969|4.8770819529797|4.8770819529797|4.8770819529797|||-4.9371907234346||-4.9371907234346|-4.9371907234346|-4.9371907234346|-4.9371907234346|-4.9371907234346||-4.9371907234346|-4.9849250519988|||-4.9849250519988||4.7984330003685|4.7984330003685|4.7984330003685||4.7984330003685|4.7984330003685|||4.7984330003685|4.7365924059491|4.7162138288927||||-4.8042071058008|4.6930779643445|||
05564|993283|/equities/thq-nordic-ab|EAFAGROWTH||-30.371879851741|-30.371879851741|-30.371879851741|-30.371879851741|-30.371879851741|-30.371879851741|-30.371879851741|-30.371879851741|-30.371879851741|-30.371879851741|-30.371879851741|-30.371879851741|-30.371879851741|-30.499866684192|-31.906477123907|28.287414343491|28.287414343491|28.287414343491|28.287414343491|28.287414343491|28.287414343491|28.287414343491|28.287414343491|27.803793994735|27.033659820369|26.546128640646|26.546128640646|26.546128640646|26.546128640646|26.546128640646|26.546128640646|26.546128640646|26.546128640646|26.546128640646|26.232365592844|26.09929475136|25.951438260823|25.75937581145|25.694306215569|25.303117682454|24.459019901484|23.808911484844|23.455076322592|23.455076322592|23.43803676943|23.43803676943|23.43803676943|23.43803676943|23.43803676943|23.43803676943|23.43803676943|23.43803676943|22.352121302682|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-25.583273712128|-26.471509523045|-26.471509523045|-26.471509523045|-26.471509523045|-26.471509523045|-26.471509523045|-26.471509523045|-26.471509523045|-28.821677493664|24.481201843454|24.481201843454|24.347285310959|24.347285310959|23.843094446632|22.930104046368|22.627196572086|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-25.390601997668|-26.212335565681|-26.24370668|-26.811758705782|-26.811758705782|-26.811758705782|-26.811758705782|-27.340843726978|-27.664269820171||-28.235856364521|-29.305951143142|-29.372724030676|-29.66858204014|-29.732867750933|-29.753742784715|-30.398047758977|-30.480608650755|-30.612342301023|-31.872047891233|27.39153585853|27.39153585853|27.39153585853|27.39153585853|27.39153585853|27.39153585853|26.762261925161|26.300847859317|25.91594118005||24.436601679921|24.362890183263|24.246580036299|24.246580036299|24.246580036299||24.246580036299|24.246580036299|24.246580036299|24.246580036299|24.246580036299|24.020653816673|24.020653816673|22.214368455299|22.214368455299|22.214368455299|22.214368455299|22.214368455299|22.214368455299|21.10082523603|21.10082523603|20.988053833191|20.988053833191|20.988053833191|20.988053833191|20.025059420471|19.801733448114|||17.523313683498|15.879238095801|-19.611367235656|-19.611367235656|-19.611367235656|-19.611367235656|-19.611367235656|-19.611367235656|-19.611367235656|-19.611367235656|-19.611367235656|-19.611367235656|-19.611367235656|-19.611367235656|-20.147552685084|-20.147552685084|-20.799002705365|-20.799002705365|-20.799002705365|-20.799002705365|-20.799002705365|-20.799002705365|-20.799002705365|-20.799002705365|-20.799002705365|-20.799002705365|-20.799002705365|-21.186891832119|-21.856100919253|-22.211133324897|-22.211133324897|-22.211133324897|-22.211133324897|-22.211133324897|-22.211133324897|-22.211133324897|-22.211133324897|-22.613704191089|-23.154060030911|-23.272011848435|-23.272011848435|-23.272011848435|-23.281844176199|-23.281844176199|-23.281844176199|-23.281844176199|-23.281844176199|-23.281844176199|-23.479883341156|-23.516648562045|-24.715276275842|-25.230584712788|-25.924537972129|-27.123931067427|-27.787980337099|-28.635810502321|25.223242433198|25.223242433198|25.223242433198|25.223242433198|25.223242433198|25.223242433198|25.223242433198||25.223242433198|25.223242433198|25.223242433198|||25.223242433198|25.223242433198|25.223242433198|25.223242433198|25.223242433198|25.223242433198
05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE||-11.796104373534|-11.796104373534|-11.796104373534|-11.796104373534|-11.796104373534|-11.796104373534|-11.796104373534|-12.063963125074|-12.063963125074|-12.063963125074|-12.063963125074|-12.063963125074|-12.063963125074|-12.195514782628|-12.393905013094|-12.498228224659|-12.62636424054|-12.88818254459|-13.521804880251|-13.521804880251|-13.521804880251|-13.521804880251|-13.656449661375|-13.973277844457|-14.134197170501|-14.174108221536|-14.222108755589|-14.222108755589|-14.459009870424|-14.961121965927|-15.018967757836|-15.018967757836|-15.018967757836|-15.018967757836|-15.107186567138|-15.265762659521|-15.521978512347|-15.521978512347|-15.521978512347|-15.577198442419|-15.706887281162|-16.058207657847|-16.243221799523|15.040212871026|15.040212871026|15.040212871026|15.040212871026|15.040212871026|15.040212871026|15.040212871026|15.040212871026|15.040212871026|15.040212871026|15.040212871026|15.040212871026|15.040212871026|14.922458862145|14.562973709851|14.562973709851|14.539414957662|14.33323868502|14.024154384807|13.604141162594|13.604141162594|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.476613182993|13.381212313309|13.381212313309|13.381212313309|13.381212313309|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.352858981255|-14.613177097244|-14.866328646461|-14.866328646461|-14.866328646461|-14.866328646461|-14.866328646461|-14.866328646461|-14.866328646461|-14.957031914172|-15.000590744479|-15.240656683692|13.780808080399|13.780808080399|13.780808080399|13.780808080399|13.780808080399|13.780808080399|13.747008444164|13.598898491698|13.553371979539|13.553371979539|13.553371979539|13.553371979539|13.553371979539|13.553371979539|13.553371979539|13.553371979539|13.553371979539|13.553371979539|13.553371979539|13.553371979539|13.443746330279|13.160866093104|13.160866093104|13.160866093104|12.642073233332|12.616747572914|12.339164313227|12.154338458622|12.154338458622|11.807042549545||-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.134016314646|-13.272240311459|-13.360851766832|-13.360851766832|-13.729762911899|||-13.729762911899|-13.729762911899|-13.729762911899|-13.956402964176|12.464657421967|12.464657421967|12.464657421967|12.464657421967|12.464657421967|12.464657421967|12.464657421967|12.464657421967|12.464657421967|12.464657421967|12.314762499181|12.314762499181|-13.980661914147|-13.980661914147|-13.980661914147|-13.980661914147|-13.980661914147|-14.058512737792|-14.143902887284|-14.158780801494|-14.290867739473|-14.57651978682|-14.693354884237|-14.849839148091|-14.880700238209|-14.880700238209|-14.880700238209|-14.880700238209|-15.035034453074|-15.035034453074|-15.035034453074|-15.230038628755|-15.517331129457|-15.517331129457|-15.877034882865|-15.991478908261|-15.991478908261|-15.991478908261|-15.991478908261|-16.024977194159|-16.389974685608|-16.554971425731|-16.79049523155|-16.79049523155|-16.79049523155|-16.79049523155|-16.79049523155|-16.871661321765|-17.410734910044|-17.918593585792|-17.992882715666|-18.273758873899|-18.290842994009|-18.39315783531|17.006242221262|17.006242221262|17.006242221262|17.006242221262|17.006242221262||17.006242221262|16.923047323653|16.785608048383|||16.521230321398|16.34144225409|16.34144225409|16.34144225409|16.34144225409|16.34144225409
05566|1128943|/equities/adevinta-b|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH||-285.46110847091|-285.46110847091|-285.46110847091|-285.46110847091|-286.45681171913|-286.45681171913|-286.45681171913|-286.97424677234|-288.31582703437|269.57145211891|269.57145211891|269.57145211891|269.57145211891|269.57145211891|269.57145211891|269.57145211891|269.33493357451|268.02770668435|265.95073443968|265.95073443968|265.95073443968|265.95073443968|265.95073443968|265.95073443968|262.91193868406|260.94436579781|260.94436579781|260.94436579781|260.94436579781|260.94436579781|260.94436579781|260.94436579781|260.94436579781|260.94436579781|260.94436579781|260.94436579781|260.94436579781|260.94436579781|260.94436579781|260.94436579781|260.94436579781|260.94436579781|260.94436579781|260.94436579781|260.94436579781|260.94436579781|260.23818048986|255.6757506745|254.77306444302|-267.55540433264|-267.55540433264|-267.55540433264|-267.55540433264|-267.55540433264|-267.55540433264|-267.55540433264|-267.55540433264|-267.55540433264|-268.31711456882|-271.48569099226|-273.42853198359|-276.62059821364|-278.86733202666|265.06813242512|265.06813242512|265.06813242512|-273.89046761313|-273.89046761313|-273.89046761313|-273.89046761313|-273.89046761313|-273.89046761313|-273.89046761313|-273.89046761313|-273.89046761313|-273.89046761313|-273.89046761313|-273.89046761313|-273.89046761313|-273.89046761313|-273.89046761313|-273.89046761313|-273.89046761313|-273.89046761313|-273.89046761313|-284.10052296099|-290.35613967508|270.61492106915|270.61492106915|270.61492106915|270.61492106915|270.61492106915|270.61492106915|270.61492106915|270.61492106915|270.37213248677|266.31348121902|-282.91212849586|-282.91212849586|-282.91212849586|-282.91212849586|-282.91212849586|-282.91212849586|-283.49125252795|-285.179167441|-286.13229570678|-286.13229570678|-286.13229570678|-286.13229570678|-286.13229570678|-286.13229570678|-286.13229570678|-286.13229570678|-286.13229570678|-286.13229570678||-286.13229570678|-286.13229570678|-286.79542619568|-286.79542619568|-289.0615904263|-294.69066179366|-296.25206149189|-296.25206149189|-296.25206149189|-299.69245787416||-299.69245787416|-299.69245787416|-299.69245787416|-299.69245787416|-299.69245787416|-299.69245787416|-299.69245787416|-299.69245787416|-299.69245787416|-299.69245787416|-299.69245787416|-299.69245787416|-299.69245787416|-299.69245787416|-299.69245787416|-299.69245787416|-299.69245787416|-299.69245787416|-299.69245787416||-299.69245787416|-299.69245787416|-299.69245787416|-299.69245787416|-306.49162494645||-309.4340653679|-309.4340653679|-309.4340653679|-309.4340653679|-309.4340653679|-309.4340653679|-309.4340653679|-309.4340653679|-309.4340653679|-309.4340653679|-309.4340653679|-311.28199058398|-311.28199058398|-311.28199058398|-314.95786476773|-314.95786476773|-314.95786476773|-314.95786476773|-314.95786476773|-314.95786476773|-318.93096627838|||-319.24550384555|308.83833245134|305.95369899378|303.62633797975|303.11814686823|299.5757204379|297.57671076348|297.57671076348|297.57671076348|297.57671076348|295.55189203212|294.46876858549|291.77640987852|289.17379078842|288.79310867495|287.29234432851|286.58037444921|285.60042012369|284.04125229119|284.04125229119|278.51250390211|276.98055277046|275.18950748638|274.34382935753|274.34382935753|273.52647231674|269.4738649114|266.73762361032|266.04181418399|265.7353453634|264.10593997083|260.36215179322|258.62460971274|256.78291866953|255.56989301769|254.54432184528|251.1937082325|248.63882380827|-263.78653465761|-263.78653465761|-263.78653465761|-263.78653465761|-263.78653465761|-263.78653465761|-263.78653465761|-263.78653465761|-263.78653465761|-263.78653465761|-263.78653465761|-263.78653465761|-263.78653465761|-263.78653465761|-265.07392943185|-266.12077774792|-266.12077774792|-266.12077774792|-266.12077774792|-266.12077774792|-266.12077774792|-266.12077774792|-268.0341939373|258.26955925846|258.26955925846||258.26955925846|257.18839748064|256.19822044019|||255.66489637018|255.66489637018|255.66489637018|255.18384087675|255.18384087675|254.34870903352
05568|953847|/equities/schibsted-asa-b|EAFAGROWTH||-364.94426505093|-364.94426505093|-364.94426505093|-364.94426505093|-364.94426505093|-364.99414277965|-364.99414277965|-367.28837445985|336.02876140203|336.02876140203|336.02876140203|336.02876140203|336.02876140203|336.02876140203|336.02876140203|336.02876140203|334.84306686814|332.78117930553|327.54576563461|325.10641134694|321.34045535674|317.11161943663|314.40870749296|314.40870749296|314.40870749296|314.40870749296|302.23697901501|302.23697901501|302.23697901501|302.23697901501|302.23697901501|302.23697901501|301.76329475788|297.34809341859|294.93727941747|294.93727941747|294.93727941747|294.93727941747|294.93727941747|294.93727941747|294.93727941747|294.93727941747|294.93727941747|294.93727941747|294.84142801757|292.22472634275|292.22472634275|292.22472634275|292.22472634275|292.22472634275|290.78301943628|285.63670389881|285.63670389881|285.63670389881|285.63670389881|285.63670389881|285.63670389881|285.63670389881|285.63670389881|275.02966862509|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-302.84487715367|-314.39005834658|-314.39005834658|-314.39005834658|-314.39005834658|-314.39005834658|-314.39005834658|-314.39005834658|291.28230376916|291.28230376916|291.28230376916|291.28230376916|291.28230376916|291.28230376916|291.28230376916|291.28230376916|291.28230376916|291.28230376916|291.28230376916|290.44699028551|287.05220973292|285.08023947918|280.10026846157|277.4582763776|-300.21595861455|-300.21595861455|-300.21595861455|-300.21595861455|-300.21595861455|-300.21595861455|-300.21595861455|-300.21595861455|-300.21595861455|-300.21595861455|-300.21595861455|-300.21595861455|-302.839953338|-308.75549794446|-311.50611730428|-316.49568860632|-320.37299344387|-326.89220510419|-328.05087795885|-328.05087795885|-331.34541893702|-334.52825547039|-338.09806061652|-339.66450331902|303.37541941821|303.37541941821|303.37541941821|303.37541941821|303.37541941821|303.37541941821|303.37541941821|||303.37541941821|303.37541941821|300.76279919208|300.76279919208|300.76279919208||300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208||300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|300.76279919208|296.89198486078|290.16888291822|288.66158701444||||288.66158701444|287.03362422533|287.03362422533|287.03362422533|287.03362422533|287.03362422533|287.03362422533|287.03362422533|284.56698564928|284.56698564928|284.56698564928|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|284.10780223878|281.34200079212|-310.06430900418|-310.06430900418|-310.06430900418|-310.06430900418|-310.06430900418|-310.06430900418|-310.06430900418|-314.37487147392|284.48941247959|284.48941247959|284.48941247959|282.34379469575|280.82643855083|277.54050999735|277.35611408125|275.86235203093|271.62512852608|271.62512852608|264.85014891027|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924||262.87150432924|262.87150432924|262.87150432924|||262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924
05569|943483|/equities/sitc|EAFAGROWTH||-22.853841587582|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.317394424461|20.052660174924|19.327955983036|-22.566231721322|-22.566231721322|-22.566231721322|-22.566231721322|-22.566231721322|-22.566231721322|-22.566231721322|-22.566231721322||-22.566231721322|-22.566231721322|-23.009701721845|19.659586513078|19.659586513078|19.659586513078|19.421763089008||18.963068912103|18.789522433363|18.360580100044|18.046199839893|17.682444300456|17.403826305384|17.217584686273|17.081761974752||16.855290354027|16.45143269249|-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448||-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448|-18.718755543448|-18.866395222056|-19.08963025208|-19.08963025208|-19.08963025208|-19.08963025208|-19.08963025208|-19.08963025208|-19.08963025208|-19.08963025208|-19.08963025208|-19.08963025208|-19.185144245576|-19.523386699123|-19.523386699123|-20.444874266963|-20.967638311762|-21.048486402717|-21.294675177369|-21.294675177369|-21.620749811368|-22.05972242801|-22.376357931214|19.653188374778|19.653188374778|19.653188374778|19.653188374778|19.653188374778|19.653188374778||19.653188374778|19.653188374778|19.653188374778|19.653188374778|19.653188374778|19.653188374778|19.653188374778|18.93409851209|18.786338917043|18.786338917043|18.786338917043|18.786338917043|18.786338917043|18.786338917043||18.786338917043|18.670931833349|18.521543351138|18.521543351138|18.521543351138|18.521543351138|18.521543351138|18.521543351138|18.18782503442|18.075361276512|17.893716634772|17.893716634772|17.893716634772|17.893716634772|17.480674628273|17.480674628273|17.480674628273||17.480674628273|17.036859913949|16.888321957531|16.888321957531|16.888321957531|16.888321957531|16.50369080961|16.136324240767|15.649636358995||15.649636358995|15.649636358995|15.357373126103|14.610415440747|14.269350243882|14.269074182545|14.269074182545|13.727860376608|13.655400299774|13.51135325884|13.51135325884|13.51135325884|13.51135325884|12.972666321032|12.972666321032|12.972666321032|12.972666321032|12.972666321032||12.972666321032|12.972666321032|||12.972666321032|12.972666321032|12.972666321032|12.972666321032|12.972666321032|12.972666321032|12.972666321032|12.972666321032|12.972666321032|12.972666321032|12.972666321032|12.806296412407|12.031440381936|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|11.838898056929|||11.838898056929|11.838898056929|-13.121992164264|-13.121992164264|-13.121992164264|-13.282213587904|-13.386904022588|-13.54211550012|-13.743460975916|-13.991623599034|-14.101610452204|-14.101610452204|-14.101610452204|-14.101610452204|-14.101610452204|-14.199493009897|-14.199493009897|-14.199493009897|-14.594992195072|-14.845491918393|-14.845491918393|-14.845491918393|-14.845491918393|12.752602661015|12.752602661015|12.557335946693|12.179906011401|12.179906011401|12.179906011401||12.179906011401|12.179906011401|12.179906011401|||12.179906011401|11.665604834447|11.665604834447|11.665604834447|10.836227793042|-12.660335924223
05570|26330|/equities/rockwool-international-b|EAFAGROWTH||-2935.911506569|-2995.2350072989|-3043.5944525543|-3165.4382806159|2931.939094341|2931.939094341|2931.939094341|2931.939094341|2931.939094341|2931.939094341|2931.939094341|2931.939094341|2931.939094341|2931.939094341|2931.939094341|-3134.6026606599|-3134.6026606599|-3134.6026606599|-3134.6026606599|-3158.1140673999|-3171.1822411141|-3171.1822411141|-3171.1822411141|-3171.1822411141|-3171.1822411141|-3171.1822411141|-3195.5358234601|-3211.8333971793|-3211.8333971793|-3211.8333971793|-3211.8333971793|-3211.8333971793|-3211.8333971793|-3211.8333971793|-3211.8333971793|-3211.8333971793|-3211.8333971793|-3211.8333971793|-3211.8333971793|-3211.8333971793|-3211.8333971793|-3214.2593301992|2954.1723480512|2954.1723480512|2954.1723480512|2954.1723480512|2954.1723480512|2898.1757383349|2898.1757383349|2868.2663436233|2868.2663436233|2853.5181595814|2792.6868439794|2773.9853821993|-2955.6564458283|-2955.6564458283|-2955.6564458283|-2955.6564458283|-2955.6564458283|-2955.6564458283|-2955.6564458283|-2955.6564458283|-2955.6564458283|-2955.6564458283|-2955.6564458283|-2955.6564458283|-2955.6564458283|-2955.6564458283|-2955.6564458283|-2955.6564458283|-2955.6564458283|-2955.6564458283|-2958.8176877837|-2958.8176877837|-2958.8176877837|-2958.8176877837|-2958.8176877837|-2958.8176877837|-2958.8176877837|-2958.8176877837|-2958.8176877837|-2958.8176877837|-2958.8176877837|-2958.8176877837|-2958.8176877837|2804.1771070381|2804.1771070381|2804.1771070381|2804.1771070381|2804.1771070381|2804.1771070381|2804.1771070381|2804.1771070381|2804.1771070381|2804.1771070381|2804.1771070381|2804.1771070381|2804.1771070381|2804.1771070381|2804.1771070381|2772.2001907981|2772.2001907981|2772.2001907981|2772.2001907981|2772.2001907981|2772.2001907981|2772.2001907981|2722.8891008867|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905|2699.4958492905||2673.3181921632|2673.3181921632|2673.3181921632|2673.3181921632|2673.3181921632|2663.7979912925|2619.8866569916|2555.0962855463|2523.5514283847|2472.3841310543|2472.3841310543||2472.3841310543|2472.3841310543|2448.0934789492|2424.4371988325|2418.0413320361|||2404.0459244845|2360.4954716495|2360.2171907217|2206.6857674685|-2354.5271733037|-2354.5271733037|-2354.5271733037|-2354.5271733037|-2354.5271733037|-2354.5271733037|-2354.5271733037|-2354.5271733037|-2354.5271733037|-2354.5271733037|-2358.6968592263|-2373.2187324737|-2381.36723617|-2381.36723617|-2381.36723617|2215.4525387023|2215.4525387023|2215.4525387023|2215.4525387023|2215.4525387023|2215.4525387023|2148.169487447|2134.63276383||||2130.4252931444|2106.250325716|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2101.3923852665|2088.1026502961|2065.8362781068|2036.0403090076|2032.185566676|2032.185566676|2010.7061851956|1968.6179835507|1944.7422039452|1930.2691154946|1890.0212394385|1826.3569327094|1796.8077773349|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1983.448823627|-1993.6931373633|-2002.6590415148|-2016.1696749323|1859.590886732|1859.590886732|1859.590886732|1859.590886732|1859.590886732|1859.590886732|1859.590886732||1859.590886732|1855.57320748|1852.4980083112|||1832.9700092346|1827.8240854748|1827.8240854748|1808.3045394165|1802.8883202673|1802.8883202673
05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50||7.4345983126599|7.4345983126599|7.4242764423113|7.3558625059901|7.2137362247902|7.0912489856485|-7.6639295011924|-7.6639295011924|-7.6639295011924|-7.6639295011924|-7.6639295011924|-7.6639295011924|-7.6639295011924|-7.6639295011924|-7.6639295011924|-7.6639295011924|-7.6639295011924|-7.6639295011924|-7.6639295011924|-7.6639295011924|-7.6639295011924|-7.6639295011924|-7.6639295011924|-7.6639295011924||-7.6639295011924|-7.6639295011924|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565||-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7575070901565|-7.7632535866445|-7.7632535866445|-7.7632535866445|-7.7632535866445|-7.7632535866445|-7.8427815361757|7.4312489264029|7.4312489264029|7.4312489264029|7.4312489264029|7.4312489264029|7.4312489264029|7.4312489264029|7.4312489264029|7.4312489264029|7.4312489264029|7.4312489264029|7.4312489264029|7.4312489264029|7.4312489264029|7.4124990296384|7.4016730503218|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.8711583482557|-7.9740647593398|-7.987849822669|-8.0081664622148|-8.1087959938932|-8.1467233947384|-8.1467233947384|-8.2334219949376|-8.2334219949376|-8.2334219949376|-8.2334219949376|-8.2334219949376|-8.2334219949376|-8.2334219949376|-8.2701909560773|-8.3257678370578|-8.3416864983355|-8.3449293631221||-8.355476884699|-8.3749067594977|-8.3749067594977|-8.3749067594977|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479||-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.3857657543479|-8.4087162789005|-8.4087162789005|-8.4087162789005|-8.4087162789005|-8.4087162789005|-8.4087162789005|-8.4087162789005|-8.4087162789005|-8.4087162789005|-8.4087162789005|-8.4777404264496|-8.548815026557|-8.548815026557|-8.548815026557|-8.548815026557|-8.5795169038636|-8.7358520475871|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.7599736118933|-8.8310816447625|-8.8634247427394|8.4473773425977|8.4473773425977|8.408197026138|8.3396632458154|8.1954590242641|8.108592035537|8.108592035537|8.062879988623|8.0484118545992|8.0484118545992|8.0484118545992|8.012508354321|8.012508354321|8.012508354321
05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH||-6337.7576459065|-6337.7576459065|-6364.7307176739|-6392.4785751932|-6415.0970064113|-6415.0970064113|-6496.2188960126|-6501.5048098921|-6501.5048098921|-6511.6720109912|-6562.9689011014|-6577.1876678904|-6607.9871987523|-6607.9871987523|-6607.9871987523|-6650.2311095707|-6650.2311095707|-6664.668036507|-6664.668036507||-6683.5200405633|-6690.876452619|-6690.876452619|-6690.876452619|-6690.876452619|-6697.2548797766|-6697.2548797766|-6718.0609775295|6556.5420430316|6556.5420430316|6556.5420430316|6556.5420430316|6556.5420430316|6556.5420430316||6556.5420430316|6556.5420430316|6556.5420430316|6556.5420430316|6556.5420430316|6556.5420430316|6556.5420430316|6556.5420430316|6556.5420430316|6486.9037568291|6486.9037568291|6462.1152853657|6417.9058726285|6298.7843029206||6256.9825588006|6235.3414457789|6235.3414457789|6235.3414457789||6235.3414457789|6235.3414457789|6235.3414457789|6235.3414457789|6235.3414457789|6235.3414457789|6219.2682730877|6183.6314145419|6161.5080781157|6161.5080781157|6161.5080781157|6161.5080781157|6161.5080781157|6161.5080781157|6111.6756423507|6087.4173803897|6026.0193115441|5963.3547906046|5929.8386562273|5864.2651735859|5849.1835262065|5824.0928068961|5802.8808965513|-6249.8599028634||-6249.8599028634|-6249.8599028634|-6249.8599028634|-6249.8599028634|-6249.8599028634|-6249.8599028634|-6249.8599028634|-6249.8599028634|-6249.8599028634|-6249.8599028634|-6249.8599028634|-6249.8599028634|-6249.8599028634|-6249.8599028634|-6249.8599028634|-6249.8599028634|-6249.8599028634|-6249.8599028634|-6249.8599028634||-6249.8599028634|-6249.8599028634|-6249.8599028634|-6332.6221142927|-6397.9134603252|-6447.126067028|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6460.5367138363|-6526.7074598181|-6543.5638442423|-6587.8487158248|-6615.1421339807|-6615.1421339807|-6615.1421339807|-6615.1421339807|-6615.1421339807|-6615.1421339807|-6657.4470930594|-6657.4470930594|-6657.4470930594|-6657.4470930594|-6657.4470930594|-6748.2745478438|-6759.130540838|-6759.130540838|-6759.130540838|-6759.130540838|-6824.58948982|-6863.9883220223|-6881.6536911358|-6930.9922112788|-6930.9922112788|-6945.5469014209|-7024.1319770628|-7024.1319770628|-7029.1896832681|6789.5371579809|6789.5371579809|6789.5371579809|||6789.5371579809|6789.5371579809|6789.5371579809||6789.5371579809|6789.5371579809|6789.5371579809|6789.5371579809|6789.5371579809|6789.5371579809|6789.5371579809|6789.5371579809|6789.5371579809|6789.5371579809|6738.9301755343|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009||6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009||6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6727.9058416009|6585.4509351121||6437.1677056801|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6394.5829196552|6385.1640983398|6385.1640983398|6379.6267759331|6368.4741954812|6294.9713283124|6164.9681425694|6097.7423806326|6069.1582007029|6010.1757785588||-6181.0058002822|-6181.0058002822||||-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822
05573|1169191|/equities/inpost-sa-as|EAFAGROWTH||-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.005940501812|-18.373823449483|-18.665815723811|-18.665815723811|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.586084556674|17.425093121104|17.05565934134|16.920629465439|16.920629465439|-17.986787189042|-17.986787189042|-17.986787189042|-17.986787189042|-17.986787189042|-17.986787189042|-17.986787189042|-17.986787189042|-17.986787189042|-17.986787189042|-17.986787189042|-18.120874260306|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|16.774300772216|15.739223593105|15.704912379966|15.704912379966|15.704912379966|15.704912379966|15.704912379966|15.546569828176|15.453966569|15.335517935282|15.276132323483|15.226257141144|15.085285089315|14.777760644387|14.777760644387|14.69806718344|-16.022765188869|-16.022765188869|-16.022765188869|-16.022765188869|-16.022765188869|-16.022765188869|-16.022765188869|-16.022765188869|-16.022765188869|-16.022765188869|-16.570294518665|-16.61482906095|-16.61482906095|-16.61482906095|-16.61482906095|-16.66147655637|-16.706640764419|-16.817529466924|-16.817529466924|-16.817529466924|-16.817529466924|-16.817529466924|-16.817529466924|-16.817529466924|-16.817529466924|-16.817529466924|-16.817529466924|-16.817529466924|-16.826699339876|-17.040221412457|-17.105245598463|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.846218688939|15.771750694996|15.771750694996|15.502499958416|15.15160608456|15.15160608456|14.5518983276|14.5518983276|14.5518983276|14.5518983276|14.347757211247|14.347757211247|14.347757211247|14.347757211247|14.347757211247||14.347757211247|14.347757211247|14.347757211247|14.347757211247|14.347757211247|14.306117268662|14.306117268662|14.306117268662|14.306117268662|14.306117268662|14.306117268662|14.306117268662|14.306117268662|14.290130478652|14.128556071132|14.128556071132|13.945525830161|13.945525830161|13.945525830161|13.945525830161|13.945525830161|||13.945525830161|13.945525830161|13.91669558725|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.764878211529|13.755976131791|13.486451238218|13.486451238218|13.486451238218|13.486451238218|13.486451238218|13.486451238218|13.486451238218|13.486451238218|13.486451238218|13.486451238218|13.486451238218|13.486451238218|13.449390298595|13.335988979063|13.101098674891|13.059875216452|13.059875216452|12.798194795149|12.744869974534|12.744869974534|12.642633468222|12.502925800296|12.414917494426|12.33631895977|12.33631895977|12.33631895977|12.33631895977|12.33631895977|12.205909929868|11.993232950234|11.671370065503|11.63134530002|11.63134530002|11.63134530002|11.63134530002|11.63134530002|11.63134530002||11.63134530002|11.545938893757|11.516441888878|||11.516441888878|11.516441888878|11.516441888878|11.516441888878|11.516441888878|11.502713542591
05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50||5.702670724542|5.6696340589071|5.6085250178556|5.6085250178556|5.6085250178556|5.6085250178556|-5.9066878435872|-5.9066878435872|-5.9066878435872|-5.9066878435872|-5.9066878435872|-5.9066878435872|-5.9066878435872|-5.9896532029865|-6.2862816089787|-6.3325349748573|-6.4333721201113|-6.5209689185013|-6.62996546924|-6.7560730477161|-6.8400809257105|-6.9067565830631|-6.9797295367368|-6.9918885392475||-6.9918885392475|6.3669315074604|6.3669315074604|6.3669315074604|6.3669315074604|6.3669315074604|6.3669315074604|6.3669315074604|6.3669315074604|6.3669315074604|6.3404792651778|6.2949771202544|6.2619507199588|6.2619507199588|6.2619507199588|6.1983956679962|6.1983956679962|6.0835742501922|6.0835742501922|6.0835742501922|5.8473050890706|-6.2689173611469|-6.2689173611469|-6.2689173611469|-6.2689173611469|-6.3063792515767|-6.3063792515767|-6.4431992690841|-6.4513323749745|-6.5703695047392|-6.6170399062119|-6.6170399062119|-6.6170399062119|-6.6257282824529|-6.6257282824529|-6.6969201930378|-6.7393557371932|-6.74206217817|-6.8456337736949|-6.8456337736949|-6.8456337736949|-6.9368152140362|-7.0175725087835|-7.1317472044311|-7.2302746313239|-7.2806475095573|-7.2806475095573|-7.3362316502248|-7.3362316502248|-7.6002574908639|-7.7341809309367|-7.7341809309367|-7.7341809309367|-7.7341809309367|-7.7341809309367|-7.7341809309367|-7.7341809309367|-7.8002011286819|7.3544542191923|7.3544542191923|7.3544542191923|7.3544542191923|7.3288940145279|7.3288940145279|7.213984627531|7.213984627531|7.213984627531|7.213984627531|7.213984627531|7.213984627531|7.213984627531|7.213984627531|7.1416497175406|-7.6746695339177|-7.6746695339177|-7.6746695339177|-7.6746695339177|-7.6746695339177|-7.6746695339177|-7.6746695339177|-7.6746695339177|-7.6746695339177|-7.6746695339177|-7.6746695339177|-7.6746695339177|-7.6746695339177|-7.6746695339177|-7.6746695339177|-7.6746695339177|-7.6907437708085|-7.7558261449806|-7.7981403730172|-7.8979337636914|-7.9465930930206|-8.0417700864021|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.2889288639962|7.1326986657182|7.0168875441065|6.9454305685351|6.8571452605271|6.6675249484763|6.6675249484763|6.5199693578243|6.5199693578243|6.4116325000656|6.387924973582|6.3599165726754|6.3510185401807|6.279464951397|6.2644055587727|6.21656181886|6.1245132560444|6.0721374676158|6.0721374676158|6.0721374676158|6.0280707468136|-6.5573127426944|-6.5573127426944||-6.5573127426944|-6.5573127426944|-6.5573127426944|-6.5573127426944|-6.5573127426944|-6.5573127426944|-6.5573127426944|-6.6777471691278|-6.6777471691278|-6.6777471691278|-6.7513856258555|-6.7554285886733|-6.7649206456043|6.3261275431344|6.3261275431344|6.3261275431344|6.3261275431344|6.3261275431344||6.2812532474408|6.2742014993132|6.2742014993132|6.2691129433779|6.228458853526|6.1182878767595|5.9903196797487|5.8940761703627|5.8940761703627|5.8940761703627|5.8940761703627|5.8940761703627|5.8940761703627|5.8940761703627|5.8940761703627|5.7445291301031|5.6807717982109|5.6807717982109|5.6807717982109|5.6807717982109|5.6807717982109|5.6807717982109|5.6807717982109|5.6579283950721|5.6579283950721|5.5021424556214|5.5006757532071|5.5006757532071|5.5006757532071|5.2313025846791|5.2313025846791|5.2313025846791|5.2313025846791|5.2313025846791|5.2313025846791|5.2313025846791|5.0814473777691|5.0149414704552|4.9954905163701|4.9327672732601|4.8002971822166|4.7886633270475|4.7368480754663|4.6359420432834|4.6277135626241|4.6146818284376|4.5629797648703|4.532755157607|4.3758392568619|4.2048211093513|-4.5943809418238|-4.5943809418238|-4.5943809418238|-4.598851357187|-4.598851357187|-4.598851357187|-4.598851357187|-4.598851357187|-4.598851357187|4.3939743136274|4.3939743136274|4.3939743136274|4.3939743136274|4.3710825812935|4.370799423752|4.370799423752|4.370799423752|4.3342213382299|4.3046903864074|4.2768783321566|4.1920870399682|4.1217636903356|4.0625150557172|4.0435925857828|4.0435925857828
05575|1123144|/equities/futu-holdings|EAFAGROWTH||-98.709969855407||-98.709969855407|-98.709969855407|-99.43174293423|-99.772218152156|-103.31857535163|-106.95801212301|-107.69605946|-108.24192137109|-108.24192137109|-109.18280757122|-109.18280757122|-109.18280757122|-109.18280757122|-109.18280757122|-109.18280757122|-109.18280757122|-109.18280757122|-109.18280757122|-109.18280757122|-109.18280757122|-109.18280757122|-109.18280757122|-109.18280757122|-109.18280757122|-109.18280757122|-113.4797829859|-116.17065788049|-116.17065788049|-116.17065788049|-116.17065788049|-124.0611845204|-129.28537943062|102.03315417604|102.03315417604|102.03315417604|102.03315417604|102.03315417604|102.03315417604|99.965771011029|97.387236964451|97.387236964451|87.053594575708|85.945656655436|74.675727497875|71.564420951008|67.434059594148|67.434059594148|60.059063458965|59.740071747619|58.416189058973|56.256875472642|56.256875472642|56.256875472642|56.256875472642|56.256875472642|56.256875472642|56.256875472642|56.256875472642|56.256875472642|56.256875472642|56.256875472642|56.256875472642||56.256875472642|55.986375022411|55.986375022411|55.986375022411|55.986375022411|55.986375022411|55.776054043792|55.776054043792|55.776054043792|55.776054043792|-62.178523176536|-62.178523176536|-62.178523176536|-62.178523176536|-62.178523176536|-62.178523176536|-62.178523176536|-62.178523176536|-62.178523176536|-62.178523176536|-64.698912216144|-67.131361253572|-67.131361253572|-67.131361253572|-67.948145095639|-67.948145095639|-67.948145095639|-69.115992855289|-69.818881484379|-70.124311946619|-70.295066540758|-71.65785248337|-72.03919523566|-72.03919523566|-72.03919523566|-72.03919523566|-72.03919523566|-72.03919523566|-72.03919523566|-72.03919523566|-72.03919523566||-72.03919523566|-72.03919523566|-72.302994604563|-72.798330169757|-73.301200714199|-74.803533241697|-74.803533241697|-74.803533241697|-74.803533241697|-75.334478243135||-75.526089412131|-76.679985397567|-78.836653357865|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449||71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|71.257067271449|67.140631115413|66.129227394867|66.129227394867|66.129227394867|66.129227394867|66.129227394867|66.129227394867|66.129227394867|66.129227394867|63.525810183207|62.685063191167|59.917206884925|59.917206884925|59.917206884925|59.917206884925|57.787348649022|57.787348649022|54.118117117348|53.954687505287|53.954687505287|53.954687505287|53.954687505287|53.954687505287|53.954687505287|53.954687505287|53.954687505287|-59.858838325625|-59.858838325625|-59.858838325625|-59.858838325625|-59.858838325625|-59.858838325625|-59.858838325625|-59.858838325625||-59.858838325625|-59.858838325625|-60.912598139583|-61.840664658877|-62.137404320342|-63.836796686714|-63.836796686714|-63.836796686714|-63.836796686714|-63.836796686714|-67.344772680673|57.87247577412|56.253705721244|53.878152137713|51.835699295906|51.835699295906|51.835699295906|50.813677303622|50.813677303622|50.813677303622|49.152140609236|48.344494727182|48.344494727182|47.970749754504|47.970749754504|47.970749754504|47.970749754504|47.970749754504||47.970749754504|45.602411582288|-50.630557060839|-50.630557060839|-50.630557060839|-50.630557060839|-50.630557060839|-50.630557060839|-50.630557060839|-50.630557060839|-50.733888050514|-50.733888050514|-50.733888050514|-50.733888050514|-50.733888050514|-50.733888050514|-50.733888050514|-50.733888050514|-50.733888050514|-50.733888050514|-51.520642533657|-51.520642533657|-51.520642533657|-51.759602933854||-54.012981270852|-54.012981270852|-54.012981270852|-55.118311404191|-55.983679346467|-57.215754778545|-57.607301856463|-57.607301856463|-57.797742125926||-57.797742125926|-57.797742125926|-57.797742125926|-57.799248221403||-57.799248221403|-58.32913651055|-58.32913651055|-58.796589509624|-58.796589509624|-58.796589509624
05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE||294.58764562636||294.58764562636|294.58764562636|290.25422682626|290.25422682626|290.25422682626|281.66763830033|274.12925733409|274.12925733409|274.12925733409|274.12925733409|274.12925733409|274.12925733409|-299.5693067707|-299.5693067707|-299.5693067707|-299.5693067707|-299.5693067707|-299.5693067707|-300.37659329994|-300.37659329994|279.73808173882|279.73808173882|279.73808173882|279.73808173882|279.73808173882|279.73808173882|279.73808173882|279.73808173882|279.73808173882|272.65780102455|272.65780102455|271.95346724795|271.95346724795|271.43052553917|265.79099432748|265.79099432748|265.79099432748|265.79099432748|265.79099432748|265.79099432748|265.79099432748|265.79099432748|265.79099432748|264.42654351591|264.42654351591|263.6322607398|263.13163662839|263.13163662839|-282.31827781676|-282.31827781676|-282.31827781676|-282.31827781676|-282.31827781676|-282.31827781676|-282.31827781676|-282.31827781676|-282.31827781676|-286.47086342704|-288.24153316167|266.62494927683|266.62494927683|266.62494927683||266.62494927683|266.62494927683|260.66151231943|260.66151231943|260.55014940104|260.55014940104|260.55014940104|260.55014940104|260.55014940104|257.02048562193|254.06584244993|249.91871390107|247.67579030728|246.16865867747|243.21740070066|240.30435133733|-265.16133679576|-265.16133679576|-265.16133679576|-265.16133679576|-269.87315399589|-277.42239329486|-277.77132413735|-277.77132413735|-277.77132413735|-277.77132413735|-277.77132413735|-283.92158430077|258.45204152686|258.45204152686|258.45204152686|258.45204152686|258.45204152686|258.45204152686|255.87806529346|255.87806529346|255.87806529346|255.87806529346|255.87806529346|255.87806529346|255.00229199002||253.62255194529|253.45777820408|253.45777820408|253.45777820408|248.52948086857|243.05324907434|242.23161369046|238.66724285241|235.64853614997|235.64853614997||235.64853614997|232.90725564108|230.51639227454|229.3276515839|229.3276515839|226.30202949019|224.30790803137|-247.66560418484|-247.66560418484|-247.66560418484|-247.66560418484|-247.66560418484|-247.66560418484|-249.33356451853|-253.97390431362|-253.97390431362||-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-253.97390431362|-255.64267210384|-259.4485220845|-259.81169880049|-261.37016792448|-265.86143281892|-270.2918516578|248.46706610136|248.46706610136|248.46706610136|248.46706610136|248.46706610136|248.46706610136|248.46706610136|248.46706610136|248.46706610136||248.46706610136|248.46706610136|248.46706610136|248.46706610136|248.46706610136|248.46706610136|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|-267.7272734554|248.40471726584||248.40471726584|248.40471726584|248.40471726584|248.40471726584|248.40471726584|247.05412548038|238.86458786829|225.10620847127|219.36289727635|219.36289727635|219.36289727635|219.06738426892|219.03761494457|219.03761494457|219.03761494457|219.03761494457|219.03761494457|219.03761494457|219.03761494457|219.03761494457|212.75866755181|211.90510027864|207.43613154774|207.43613154774||206.68098393949|206.58434184204|206.58434184204|206.58434184204|206.58434184204|206.58434184204|206.58434184204|206.58434184204|206.58434184204||206.58434184204|206.58434184204|205.89093063287|204.8604834655||200.47319784199|198.52552530539|198.44447456214|195.80712186863|193.25564217093|188.37073458038
05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE||-44.050124468394||||-44.362099796095|-44.362099796095|||-44.362099796095||43.974020459669|43.974020459669|||43.974020459669|43.974020459669|43.974020459669||||||||-43.04571300375|||-43.04571300375|-43.095942083547||||||||||-43.095942083547|||||||42.047287446979|41.26753921721||||||||-39.920569334824|-39.920569334824||||-39.986934733718|-39.986934733718|-39.986934733718|||||||||||-39.986934733718|||-40.419306352591|-40.419306352591||||||-40.419306352591|||||-41.534785565243||||||||||-42.547539720387||||-42.858376195531||||-43.281530462482|-43.458366485413|-43.69762833469|||-44.249589208684|||||||-45.037318816804|-45.322577175193||||||44.506023105987|44.428915749002||43.799908066247|43.404081604184|43.404081604184||||||||||||||||-44.232129974165||-45.150145551671||||||||-45.442383895438|||||||||||45.095389571551|||||||45.095389571551|||||||||||||||41.777101744948||||||||||-41.090443887382|40.554948136064|40.554948136064||40.505797841486|||40.505797841486|40.298108712762||||-40.76918726604|||-40.76918726604||40.299411749252|40.299411749252|||||40.299411749252|39.96823541258|||||||||39.118041161411||38.766469801053|||||||||||||||||
05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH||-2281.1189384196|-2281.6877093551|-2306.5033448829|-2306.5033448829|-2420.8991912134|-2420.8991912134|-2477.9435457927|-2484.8261619919|-2492.4972747933|-2492.4972747933|-2492.4972747933|-2492.4972747933|-2656.2747497703|-2999.2412738071|-2999.2412738071|-2999.2412738071|-2999.2412738071|-2999.2412738071|-3036.4327029029||-3036.4327029029|-3036.4327029029|-3036.4327029029|-3036.4327029029|-3036.4327029029|-3036.4327029029|-3044.2030032254|-3138.1700035838|-3237.9666706487|-3350.8518562763|-3352.3909514181|-3413.9899460201|-3463.9332733557|3113.8816201247||3113.8816201247|3113.8816201247|3113.8816201247|3113.8816201247|3113.8816201247|3113.8816201247|3113.8816201247|3113.8816201247|3100.0948149858|3100.0948149858|3100.0948149858|2799.5497944287|-3295.8198841853|-3295.8198841853||-3295.8198841853|-3295.8198841853|-3295.8198841853|-3295.8198841853||-3466.4024474421|-3466.4024474421|-3466.4024474421|-3540.3733919039|-3540.3733919039|-3679.3037687821|-3759.5041875356|-3823.6579578581|-3823.6579578581|-3823.6579578581|-3823.6579578581|-3823.6579578581|-3964.8977309535|-4093.7752566149|-4209.7829248592|-4209.7829248592|-4209.7829248592|-4209.7829248592|-4209.7829248592|-4209.7829248592|-4209.7829248592|-4209.7829248592|-4209.7829248592|-4209.7829248592||-4209.7829248592|-4209.7829248592|-4209.7829248592|-4209.7829248592|-4209.7829248592|-4455.0365831769|-4471.6165103167|-4471.6165103167|-4471.6165103167|-4471.6165103167|-4471.6165103167|-4534.8516781297|4159.2374629028|4159.2374629028|4159.2374629028|4159.2374629028|4159.2374629028|4159.2374629028|4159.2374629028||4156.4695801977|4156.4695801977|4156.4695801977|4156.4695801977|4156.4695801977|4156.4695801977|4156.4695801977|4067.8160039593|4067.8160039593|4067.8160039593|4067.8160039593|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|4062.6003029492|3866.778114388|-4405.7193218271|-4405.7193218271|-4405.7193218271|-4447.4659131412|-4450.8846222369|-4450.8846222369|-4450.8846222369|-4450.8846222369|-4450.8846222369|-4450.8846222369|-4450.8846222369|-4450.8846222369|-4465.1495802632|3921.3276786874|3921.3276786874|3829.2529763193|3815.8366403548|3736.7629337275|3705.0143708084|||-4175.9667478311|-4175.9667478311|-4175.9667478311||-4175.9667478311|-4175.9667478311|-4175.9667478311|-4175.9667478311|-4175.9667478311|-4208.8519420346|-4282.6132689273|-4310.1258543637|-4338.4731715152|-4449.7097082217|-4449.7097082217|-4449.7097082217|-4449.7097082217|-4449.7097082217|-4449.7097082217|-4449.7097082217|-4449.7097082217|-4449.7097082217|-4449.7097082217|-4449.7097082217|-4449.7097082217|4009.1026496088|4009.1026496088|4009.1026496088|4009.1026496088|4009.1026496088|4009.1026496088||4009.1026496088|4009.1026496088|4009.1026496088|4009.1026496088|4009.1026496088|4009.1026496088|4009.1026496088|4009.1026496088|4009.1026496088|3932.0584995653|3894.7872217392|3804.4858019325|3554.7064465916|3504.1746254217|3504.1746254217|3372.4162504686|-3953.3215858331||-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331||-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-4033.4128731479|-4161.847636831|-4197.863589438|-4197.863589438|-4197.863589438|-4197.863589438|-4197.863589438|-4197.863589438|-4197.863589438|-4197.863589438|-4332.4805216592|-4332.4805216592|-4332.4805216592|-4332.4805216592|-4332.4805216592|-4332.4805216592|-4332.4805216592||-4332.4805216592|-4337.8486275653||||-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653
05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE||-544.7686298402|-544.7686298402|-544.7686298402|-544.7686298402|-544.7686298402|-544.7686298402|-544.7686298402|-550.33274565191|-550.33274565191|-550.33274565191|-550.33274565191|-550.33274565191|-550.33274565191|-550.33274565191|-550.33274565191|-550.33274565191|-550.33274565191|-550.33274565191|-550.33274565191|-551.32437734803|-551.32437734803|-553.38819705337|-561.36571719764|-561.36571719764|-561.36571719764|-561.36571719764|-562.51746355293|-563.45674512707|-563.45674512707|-570.70193903008|-574.91882114454|-577.82646793837|-579.25163104264|-582.30758427471|-582.30758427471|-582.30758427471|-582.30758427471|560.57660853602|560.57660853602|560.57660853602|560.57660853602|560.57660853602|560.57660853602|560.57660853602|556.66845392891|554.32605992101|551.25117769001|545.40234368238|545.40234368238|545.40234368238|545.40234368238|542.32317377555|542.32317377555|542.32317377555|540.35908197283|540.34280034894|540.34280034894|540.34280034894|540.34280034894|540.34280034894|540.34280034894|540.34280034894|540.34280034894|540.34280034894|540.34280034894|540.04755594327|539.41395104807|534.87661227564|532.80734697293|530.78594108103|526.95660120115|520.5628902235|518.48654469278|518.20727188086|516.5358576454|514.73428627267|510.87142919186|504.13492132429|-532.33710211715|-532.33710211715|-532.33710211715|-532.33710211715|-532.33710211715|-532.33710211715|-532.33710211715|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389|-543.73946049389||-543.73946049389|-543.73946049389|-545.64439567147|-545.64439567147|-549.68821741274|-553.06888533984|-553.06888533984|-553.06888533984|-555.13209482204|-562.56343869116||-562.66165270514|-562.66165270514|-569.48516967237|-571.59897490416|-571.59897490416|-577.69330544907|-585.18700605452|561.22785237841|561.22785237841|561.22785237841|561.22785237841|559.22539153157|554.61154614619|554.00074917172|554.00074917172|554.00074917172|546.63972130192|545.09969033546|544.77743370607||-563.8599329009|-563.8599329009|-563.8599329009|-563.8599329009|-563.8599329009||-563.8599329009|-563.8599329009|-563.8599329009|-563.8599329009|-563.8599329009|-563.8599329009|-563.8599329009|-563.8599329009|-566.26103655656|-568.12337395173|-568.2481932797|-571.43613618615|-571.43613618615|-571.43613618615|-579.42904020683|-580.92803869249|-580.92803869249|-580.92803869249|-589.64226521388|565.83934091762|565.83934091762|||565.83934091762|565.83934091762|565.83934091762|565.83934091762|565.83934091762|562.62150482817|554.42385424159|551.78102376756|551.78102376756|551.78102376756|549.44556975692|549.31730922427|547.55258140262|541.22715709305|541.22715709305|541.22715709305|541.22715709305|541.22715709305|541.22715709305|541.22715709305|541.1561626178|541.1561626178|541.1561626178|540.6379948645|540.6379948645|540.6379948645|539.96172024649|539.96172024649|537.70210168295|537.70210168295|531.75787922998|527.47406699131|527.47406699131|527.47406699131|527.23836139335|527.23836139335|524.96486498133|524.81036903196|524.81036903196|524.81036903196|-545.45078442197|-545.45078442197|-545.45078442197|-545.45078442197|-545.45078442197|-545.45078442197|-545.45078442197|-545.45078442197|-545.45078442197|-545.45078442197|-545.45078442197|-545.45078442197|-553.81197455306|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263||533.07914841263|533.07914841263|533.07914841263|||533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263
05580|100089|/equities/wynn-macau|EAFAGROWTH||-6.1562190482444|-6.1562190482444|-6.1562190482444|-6.1562190482444|-6.1562190482444|-6.2446880549663|-6.297431174304|-6.2982056621088|-6.2982056621088|-6.2982056621088|-6.2982056621088|-6.2982056621088|-6.3180063039477|-6.5161183708702|-6.522336293776|-6.522336293776|-6.522336293776|-6.5592628866646|-6.7652920782801|-6.8964357442587|-6.9032616689172|-6.9447352703375|-7.086927738009|-7.1223182882032|-7.1223182882032|-7.1371833116873|-7.1371833116873|-7.2134977631931|-7.2134977631931|-7.2913553838824|-7.2913553838824|-7.297616919422|-7.3462409802541|-7.5930455336157|-7.6278282678992||6.542489093949|6.542489093949|6.542489093949|6.542489093949|6.2018573943829|6.2018573943829|6.2018573943829||6.0137303873405|5.498589229198|4.9189883333795|4.8960980952175|4.7662202583851|-5.3180670373234|-5.3180670373234|-5.3180670373234||-5.3180670373234|-5.3180670373234|-5.3760087392695|-5.3760087392695|-5.3777875527151|-5.4753195559987|-5.58202139934||-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.6861517956181|-5.7373908416346|-5.7837673973061|-5.8502972204395|-5.8932680709504|-5.8932680709504|-6.004186615165|-6.1120823097032|-6.1120823097032|-6.1739879923159|-6.1739879923159|-6.1739879923159|-6.2094312858906|-6.281590324014|-6.306766913301|-6.3458522138399|-6.4303913974544|-6.4309906588418|-6.4522116566613|-6.5485685826357|-6.6000761192172|-6.6381803845585|-6.6381803845585|-6.6638042912638|-6.6638042912638|-6.6638042912638|-6.6638042912638|-6.6638042912638|-6.7281159809072|-6.8707297165836|-6.8707297165836|-6.8707297165836|-6.8707297165836||-6.9530330851834|-7.0644811474793|-7.1038678049503|-7.1767505215346|-7.1767505215346|-7.3030561657679|-7.4209816986405|-7.4209816986405|-7.4209816986405|-7.4209816986405|-7.5816466073287|-7.597940389767|-7.6493783178757|-7.7759758303375||-7.8677511557177|-7.9869456406252|-8.0332527387467|-8.0332527387467|-8.0332527387467|-8.0332527387467|-8.0332527387467|-8.1947252207693|7.5136320055012|7.5136320055012|7.5136320055012|7.5136320055012|7.5136320055012|7.5136320055012|7.5136320055012|7.4557024042346|7.401335773704||7.3770393904023|7.3089328138887|7.2443699404993|7.1498553008281|-7.9974759056638|-7.9974759056638|-7.9974759056638|-7.9974759056638|-7.9974759056638||-7.9974759056638|-7.9974759056638|-7.9974759056638|-7.9974759056638|-7.9974759056638|-7.9974759056638|-7.9974759056638|-7.9974759056638|7.2163106852803|7.2163106852803|7.2163106852803|7.2163106852803|7.2163106852803|7.2163106852803|7.1181229677503|7.0534701178145|7.0377445562759|6.7002718298611||6.682524399512|6.594471433155|||6.4752829270983|6.4752829270983|6.4752829270983|6.4236478493638|6.3668310560592|6.2639685016466|6.2639685016466|6.2639685016466|6.2639685016466|6.2639685016466|6.2639685016466|-6.9730722539117|-6.9730722539117|-6.9730722539117|-6.9730722539117|-6.9730722539117|-6.9730722539117|-6.9730722539117|-7.1589690968383|6.3913919522614|6.3913919522614|6.3913919522614|6.3913919522614|6.3913919522614|6.3913919522614|6.3913919522614|6.3913919522614|6.3913919522614|6.3913919522614|6.3913919522614|6.3143240162897|6.2370268977536|||6.0066964534536|5.9763295018689|5.8431437373179|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5677507973099|-6.5677507973099|-6.6980563111199|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225||5.7538830992844|5.6813759607089|5.6813759607089|||5.6813759607089|5.617640235028|5.5852665666063|-6.207856955031|-6.207856955031|-6.207856955031
05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE||-2.8551563145411|-2.8551563145411|-2.8551563145411|-2.8551563145411|-2.8551563145411|-2.8929513694724|-2.9188348984145|-2.922038790851|-2.9300431115419|-2.9439367964301|-2.9454853484403|-2.9529009421763|-2.9529009421763|-2.9529009421763|-2.9529009421763|-2.9529009421763|-2.9529009421763|-2.9529009421763|-2.9529009421763|-2.9529009421763|-2.9529009421763|-2.9632232807408|-3.0263591632059|-3.052789126994|-3.052789126994|-3.0586546120399|-3.0679495927751|-3.1066106554601|-3.136234071159|-3.2124822694987|-3.2348112119364|-3.2348112119364|-3.2348112119364|-3.3336792006677|2.8098109120487||2.8098109120487|2.8098109120487|2.8098109120487|2.8098109120487|2.8098109120487|2.8098109120487|2.8098109120487||2.730901134716|2.5715567676077|2.3683964111021|2.344884975929|2.3207543277541|2.3207543277541|2.3207543277541|2.2930603715887||2.248955988565|-2.4665303322541|-2.4665303322541|-2.4665303322541|-2.4665303322541|-2.4717003871851|-2.4768893376382||-2.5199250384358|-2.5199250384358|-2.532438407242|-2.532438407242|-2.5472077635332|-2.5472077635332|-2.5685641001114|-2.5825979117644|-2.5825979117644|-2.5825979117644|-2.5825979117644|-2.5825979117644|-2.5825979117644|-2.5825979117644|-2.5825979117644|-2.5825979117644|-2.6228865919392|-2.6511755526241|-2.6511755526241|-2.6511755526241|-2.6511755526241|-2.6511755526241|-2.6511755526241|-2.6511755526241|-2.6529728505541|-2.6535002455571|-2.6535002455571|-2.6535002455571|-2.6535002455571|-2.6535002455571|-2.6538891776247|-2.6665435349327|-2.6861594821989|-2.7001772088011|-2.714781854436|-2.714781854436|-2.714781854436|-2.714781854436|-2.714781854436|-2.714781854436|-2.714781854436|-2.714781854436|-2.714781854436|-2.7536464906238|-2.8334961706292|-2.8711067630066|-2.8789588464647|-2.8789588464647||-2.8927321051392|-2.9247023236788|-2.9252248221014|-2.9265738923576|-2.9265738923576|-2.9658380992153|-2.9658380992153|-2.9658380992153|-2.9658380992153|-2.9658380992153|-2.9920423303422|-2.9933803914185|-3.0143115518486|-3.0659017030835||-3.11989076319|-3.1593231910099|-3.1789173969061|-3.1789173969061|-3.2132414721152|-3.2186015869402|2.8524141987235|2.8524141987235|2.8524141987235|2.8524141987235|2.8524141987235|2.8524141987235|2.8524141987235|2.8524141987235|2.8524141987235|2.7396470583112|2.7396470583112||2.6984968093403|2.6564893590325|2.6564893590325|2.6564893590325|2.6564893590325|2.6564893590325|2.6564893590325|2.6564893590325|2.6383530052103||2.6383530052103|2.6383530052103|-2.9173752688979|-2.9173752688979|-2.9173752688979|-2.9173752688979|-2.9173752688979|-2.9173752688979|-2.9173752688979|-2.9173752688979|2.6194891520212|2.6194891520212|2.6194891520212|2.6194891520212|2.6194891520212|2.4988767910743|2.3404186090655|2.2686649233258||2.2686649233258|2.2396276957631|||2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2259066602128|2.2250461258531|2.2250461258531|2.2250461258531|2.2250461258531|2.2250461258531|||2.2250461258531|2.218384561499|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4649786716258|-2.4649786716258|-2.4771985351548|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218||2.2274729025887|2.1794143531638|-2.4797687957807|||-2.4797687957807|-2.4797687957807|-2.4797687957807|-2.4797687957807|-2.4797687957807|-2.4797687957807
05582|1054308|/equities/nmc-health-adr|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE||-127.09223158206|-127.09223158206|-127.09223158206|-127.62470353803|-128.03616734352|-128.03616734352|-128.03616734352|-128.03616734352|-128.03616734352|-128.03616734352|-128.03616734352|-128.03616734352|-128.03616734352|-129.3929593917|123.30075733757|123.30075733757|123.30075733757|123.30075733757|123.30075733757|123.30075733757|121.01342331499|121.01342331499|121.01342331499|121.01342331499|120.45424823244|120.45424823244|120.45424823244|120.45424823244|120.45424823244|120.45424823244|120.45424823244|119.05471907147|-122.33089820828|-122.33089820828|-122.53711140913|-122.76623549243|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-122.86498724109|-126.28887649251|-127.70593232573|-127.70593232573|-127.70593232573|-127.70593232573|-127.70593232573|-127.70593232573|-127.70593232573|-127.70593232573|-127.70593232573|-127.70593232573|-127.70593232573|-127.70593232573|-128.64825746154|-128.73375510906|-128.73375510906|-128.73375510906|-128.73375510906|-129.95139566765|-131.49886398254|-131.49886398254|-131.49886398254|-131.49886398254|-131.49886398254|-131.49886398254|-131.49886398254|-131.49886398254|-131.79654226012|-131.79654226012|-131.79654226012||-131.79654226012|-131.79654226012|-131.79654226012|-131.79654226012|-131.79654226012|-131.79654226012|-131.79654226012|-131.79654226012|-131.79654226012|-131.79654226012||-131.79654226012|-132.79060903861|127.82286475009|127.82286475009|127.82286475009|127.82286475009|127.82286475009|127.82286475009|127.82286475009|127.82286475009|127.82286475009|127.82286475009|127.82286475009|127.32903565997|127.32903565997|127.32903565997|127.32903565997|126.83780977057|125.82812671448||124.66458066067|124.19954017093|122.37254374085|122.37254374085|122.37254374085||122.20318829977|122.20318829977|122.20318829977|122.20318829977|122.20318829977|122.20318829977|120.41742449296|118.74117612186|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|||-126.06375954035|-126.06375954035|-126.06375954035|-126.06375954035|-126.23306774964|124.09805847811|124.09805847811|124.09805847811|124.09805847811|124.09805847811|124.09805847811|124.09805847811|124.09805847811|124.09805847811|124.09805847811|124.09805847811|124.09805847811|122.85339457908|122.46932842907|122.14036488728|121.64707613208|121.47341548313|-126.56763780284|-126.56763780284|-126.56763780284|-126.56763780284|-126.56763780284|-126.56763780284|-126.56763780284|-126.56763780284|-126.56763780284|-126.56763780284|-126.56763780284|-126.56763780284|-126.63404059595|-127.68004412327|-129.53227058686|-130.21919310134|-130.31910178442|125.17477405121|125.17477405121|125.17477405121|125.17477405121|125.17477405121|124.33752428216|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|123.61664276049|122.23404693521|121.56005435428|121.44117011451||120.39019308513|120.04869581122|120.04869581122|||120.04869581122|120.04869581122|120.04869581122|120.04869581122|120.04869581122|119.69632600037
05584|50559|/equities/crh?cid=50559|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05585|1177390|/equities/universal-music-nv|EAFAVALUE||-23.693884021988|-23.693884021988|-23.693884021988|-23.693884021988|-23.693884021988|-23.693884021988|-23.693884021988|-24.001538204871|-24.052820019946|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.125540877572|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.27047025803|-24.710522144407|-24.865859011755|-24.865859011755|-24.865859011755|-24.865859011755|-25.44539852048|-25.556554687299|-28.90236485963|-28.90236485963|-28.90236485963|-28.90236485963|-28.90236485963|-28.90236485963|-28.90236485963|-28.90236485963|-28.90236485963|-29.049849017515|-29.197610201719|-29.288104476605|-29.288104476605|-29.288104476605|-29.288104476605|-29.288104476605|-29.288104476605|-29.316226683363|-29.485696794501|-29.485696794501|-29.485696794501|-29.485696794501|-29.485696794501|-29.485696794501|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.767733398175|27.536925756375|27.231029152252|26.627809444376|26.390899887028||26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|||26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.080375162918|26.080375162918|26.080375162918|26.071528505571|25.87336526898|25.482473244027|25.482473244027|25.482473244027|25.482473244027|25.244969118254|24.751078328178|24.676714830727|24.676714830727|24.676714830727|24.676714830727|24.676714830727|24.676714830727|24.676714830727||24.676714830727|24.676714830727|24.676714830727|||24.676714830727|24.676714830727|24.676714830727|24.676714830727|24.587460761965|24.458289311661
05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE||||||-0.77446191886756|||||||||||||||||||||-0.77599699552949|-0.77599699552949||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.77599699552949|||||||||||||||-0.82188396831716||-0.82188396831716||0.78898399160275||||0.78898399160275|||||||-0.77742509586098||||||||||||||||||||||||-0.77742509586098||||||-0.77742509586098|-0.77742509586098|||||-0.77742509586098|-0.77742509586098|||||||||||||0.72166098772947|0.70575431466918|0.70575431466918||||||||||||||-0.74436996305896|||||||||-0.74436996305896||||||||||0.74725559988603||0.69379511187458|||||-0.73102438530423||||-0.73102438530423||||||-0.73102438530423||-0.73102438530423
05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-44.39243533625|-44.509255278917|-44.509255278917|-44.509255278917|-44.509255278917|-44.509255278917|-44.509255278917|-44.509255278917|-44.509255278917|-44.509255278917|-44.509255278917|-44.509255278917|-44.690080178744|-44.690080178744|-44.690080178744|-45.319534633961|-45.555036490059|43.474901213811|43.474901213811|43.474901213811|43.474901213811|43.474901213811|43.185741237655|43.185741237655|43.185741237655|43.185741237655|43.185741237655|42.972490102997|42.852766018168|42.382518959328|42.349655128168|42.349655128168|42.085171143928|42.056300711542|41.512555201749|41.46278405161|41.46278405161|41.46278405161|41.46278405161|41.450872050075|40.958606591377||40.958606591377|39.920674499045||-42.100312372206|-42.100312372206|-42.100312372206|-42.100312372206|-42.321460030872|-42.589094899801|-42.589094899801|-42.589094899801|-42.589094899801|-42.589094899801|-42.589094899801|40.449504971787|40.449504971787|40.449504971787|40.449504971787|40.449504971787|40.281115770654|40.25802492609|40.25802492609|40.25802492609|40.25802492609|||40.240897196193|40.240897196193|40.016551990928|39.953638616333|39.953638616333|39.953638616333|39.735155281237|39.531869917319|39.531869917319|39.531869917319|38.426524088566|37.899471624896|37.494411848435|37.350885226825|37.350885226825|37.350885226825|37.350885226825|37.350885226825|37.350885226825|37.350885226825|37.198759108229|36.711955844742|36.114698000138|36.114698000138|36.071539102004|36.071539102004|35.935852575211|35.935852575211|35.765947500764|35.291608563064|34.951786614125|34.71476279438|34.656313144873|34.656313144873|34.239235361097|33.149704252876|-35.788574917329|-35.788574917329|-35.885636364103|-35.965152778759|-36.696836726019|34.126849217056|34.126849217056|34.126849217056|34.126849217056|33.160388146108|-35.89055718487|-35.89055718487|-35.89055718487|-36.318396770352|-36.458774579227|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516||34.750810178516|34.750810178516|34.750810178516|||34.750810178516|34.750810178516|34.488124141425|34.419338019256|34.419338019256|34.419338019256
05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE||-17.7467874512||-17.7467874512|-17.7467874512|-17.7467874512|-17.7467874512|-17.7467874512|-17.7467874512|-17.7467874512|-17.7467874512|-17.858096756861|-18.183997011102|-18.522774431349|-18.814193854995|-18.891881768646|-18.90334618615|-19.299518511548|-19.551022565528|17.459144859827|17.391270722853|17.353079572769|17.255530317443|17.255530317443|17.220067022694|-18.411140279069|-18.411140279069|-18.411140279069|-18.411140279069|-18.411140279069|-18.411140279069|-18.411140279069|-18.411140279069|-18.411140279069|-18.411140279069|-18.411140279069|-18.474600081194|-18.611476718009|-18.611476718009|-18.611476718009|-18.611476718009|-18.659725037402|-18.659725037402|-18.81525012209|-18.847716990839|-18.847716990839|-18.847716990839|-18.864130646797|-18.939866550335|-18.999937199937|-18.999937199937|-18.999937199937|-19.015610089304|-19.015610089304|-19.015610089304|-19.015610089304|-19.015610089304|-19.015610089304|-19.015610089304|-19.015610089304|17.593984345983|17.593984345983|17.593984345983|17.593984345983|17.593984345983||17.593984345983|17.414982085306|17.392761754497|17.392761754497|17.279956764098|17.058841010063|16.922600821355|16.822884219332|16.697782880115|16.675634903731|16.675634903731|16.625327581633|15.872585714381|15.777146032977|15.777146032977|15.777146032977|15.777146032977|15.777146032977|15.777146032977|15.777146032977|15.777146032977|15.777146032977|-17.477947049197|-17.477947049197|-17.477947049197|-17.477947049197|-17.477947049197|-17.477947049197|-17.477947049197|-17.477947049197|-17.477947049197|-17.477947049197|-17.477947049197|-17.477947049197|-17.477947049197|-17.477947049197|-17.477947049197|-17.477947049197|-17.477947049197|15.837205435634|15.837205435634||15.837205435634|15.837205435634|15.837205435634|15.837205435634|15.837205435634|15.837205435634|15.837205435634|15.837205435634|15.837205435634|15.837205435634||15.837205435634|15.837205435634|15.837205435634|15.837205435634|15.837205435634|15.778619179471|15.778619179471|15.778619179471|15.778619179471|15.778619179471|15.778619179471|15.778619179471|15.487376408824|15.45760587003|15.45760587003|15.45760587003||15.45760587003|15.45760587003|15.45760587003|15.45760587003|15.45760587003|15.45760587003|15.45760587003|15.45760587003|15.455119167723|15.096798723448|14.83866418016|14.405738545922|13.934708649877|12.957186365002|12.957186365002|12.957186365002|12.899713451961|12.899713451961|12.899713451961|12.868570892126|-13.904872972498|-13.904872972498|-13.904872972498|-13.904872972498|-13.904872972498|-13.904872972498|-14.085414178647|-14.214904475518|-14.269338581637|-14.489264936001|-14.504183260104|13.382897909448|13.382897909448|13.382897909448|13.382897909448|13.382897909448|13.382897909448|13.382897909448|13.382897909448|13.382897909448||13.382897909448|13.382897909448|13.183809024278|13.061809943985|12.874233483022|12.666371079226|12.650470720165|12.650470720165|12.650470720165|12.650470720165|12.650470720165|12.650470720165|12.650470720165|12.650470720165|12.650470720165|12.521742721144|12.521742721144|12.521742721144|12.40804772437|12.322275427319|12.26178484682|12.26178484682|12.26178484682|12.26178484682|12.163485504455|12.163485504455|12.163485504455|12.163485504455||12.163485504455|12.163485504455|11.93648960995|11.726077269706|11.622864192496|11.254442247758|11.254442247758|11.254442247758|11.254442247758|11.136047081826|11.077218426449|11.077218426449|10.998020689998|10.980225276265|10.980225276265|10.980225276265|10.980225276265|10.980225276265|10.914694202513|10.511397851962|10.511397851962|10.511397851962|10.511397851962|10.511397851962||10.511397851962|10.511397851962|10.428207714198|10.428207714198|10.369674610691|10.131296339836|10.131296339836|10.099773132367|9.8069704501305||9.6538561150403|9.6265071017843|9.621674549061|9.5958937208814||9.5958937208814|9.5070294795412|9.5070294795412|9.3333661752695|9.2723402540044|9.2723402540044
05589|1036819|/equities/nippon-building|EAFAVALUE||-132511.4995597|-132511.4995597|-132511.4995597|-132511.4995597|-133429.44395522|-133638.27106136|-133883.05176183|-133883.05176183|-133883.05176183|-133883.05176183|-133883.05176183|-133883.05176183|-134764.50195759|-135035.76490694|-135035.76490694|-135035.76490694|-135035.76490694|-135035.76490694|-135035.76490694||-135035.76490694|-135035.76490694|-135035.76490694|-135035.76490694|-135035.76490694|-135035.76490694|-135421.69397385|-135421.69397385|-135421.69397385|-135601.88219317|-136346.53577019|129930.53975978|129930.53975978|129930.53975978||129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978|129930.53975978||129930.53975978|129930.53975978|129930.53975978|129930.53975978||129930.53975978|129650.04908615|129650.04908615|129177.83231794|127219.8136866|125727.83730483|125727.83730483|125727.83730483|125727.83730483|125727.83730483|125727.83730483|125727.83730483|125375.37478314|123561.52753683|122223.91948536|120848.79942818|119592.34497306|119592.34497306|118491.49441451|117157.21601613|115485.79557347|114823.2044117|114823.2044117|114548.00490189||113864.44989098|111204.94432332|-117192.28994451|-117192.28994451|-117192.28994451|-117192.28994451|-117192.28994451|-117192.28994451|-117192.28994451|-117192.28994451|-117192.28994451|-117192.28994451|-117192.28994451|-117192.28994451|-117192.28994451|-117192.28994451|-117192.28994451|-117192.28994451|-117192.28994451||-117192.28994451|-117192.28994451|-117192.28994451|-117192.28994451|-117192.28994451|-117791.43327168|-117979.37030186|-118441.19790354|-118441.19790354|-119060.73815251|-119060.73815251|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119112.25123658|-119558.05692953|-121475.61881059|-121784.71458098|-121784.71458098|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|||116238.00116233|116238.00116233|116238.00116233||116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|116238.00116233|114342.2235137||112146.91501522|-120019.88187041|-120019.88187041|-120019.88187041|-120019.88187041|-120019.88187041|-120019.88187041|-120019.88187041|-120019.88187041|-120019.88187041|-120019.88187041|-120019.88187041|-120019.88187041|-120019.88187041|-120019.88187041|-120019.88187041|-120019.88187041||-120019.88187041|-120019.88187041|-120019.88187041|-120019.88187041|-120133.20207823|-120570.22453137|-120866.91614596|-121863.24016218||-122525.82240242|-122862.02489158|-123190.66960986|-123190.66960986|-123190.66960986|-123190.66960986|-123190.66960986|-123190.66960986|-123190.66960986|-123190.66960986|-123190.66960986|-123190.66960986|-125089.63289985|119904.9963089|119904.9963089|119904.9963089|119904.9963089|119904.9963089|119904.9963089|119904.9963089|119904.9963089|119369.76466718|119369.76466718|119369.76466718||119369.76466718|119369.76466718||||119369.76466718|119369.76466718|119369.76466718|119369.76466718|119369.76466718|119369.76466718|119369.76466718|119369.76466718|119369.76466718|119369.76466718|119369.76466718
05590|1036820|/equities/japan-real-estate|EAFAVALUE||-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917||-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-575883.15564917|-580481.28405464|-582145.87117182|-585102.60809605|-585102.60809605|-585102.60809605|-585102.60809605|-588725.12010672||-591805.68900747|-596007.02346601|-596007.02346601|-596452.24829557|567309.27333959|567309.27333959|567309.27333959|567309.27333959|567309.27333959|567309.27333959|567309.27333959|567309.27333959|567309.27333959|567309.27333959||567309.27333959|567309.27333959|567309.27333959|567309.27333959||567309.27333959|567309.27333959|567309.27333959|567309.27333959|562812.43818685|562812.43818685|562812.43818685|562812.43818685|562812.43818685|562812.43818685|562812.43818685|562812.43818685|558291.59798539|549323.99776154|536748.88640171|529332.0960019|523749.50123692|523749.50123692|523277.22359657|520863.58177397|517126.20197108|511865.68144577|511865.68144577|509239.64605086||-534725.77681102|-534725.77681102|-534725.77681102|-534725.77681102|-534725.77681102|505196.69180609|505196.69180609|505196.69180609|505196.69180609|505196.69180609|505196.69180609|505196.69180609|505196.69180609|505196.69180609|505196.69180609|505196.69180609|505196.69180609|499829.65756233|-526777.48000289||-526777.48000289|-526777.48000289|-526777.48000289|-526777.48000289|-526777.48000289|-526777.48000289|-526777.48000289|-527996.88889245|-527996.88889245|-528258.80537875|-528258.80537875|-528258.80537875|-528258.80537875|-528258.80537875|-528258.80537875|-528258.80537875|-528258.80537875|-528258.80537875|-528258.80537875|-528521.68090363|-528521.68090363|-528521.68090363|-531616.79541663|-531616.79541663|-531616.79541663|-531616.79541663|-531616.79541663|-531616.79541663|-531616.79541663|-531616.79541663|-531616.79541663|-531616.79541663|-535425.64529031|-535425.64529031|-535425.64529031|-536917.3836559|-541685.98183988|-548539.97982209|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|||-550265.10271504|-550265.10271504|-550265.10271504||-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-550265.10271504|-551961.22523893|-553901.36137659|530417.33298586|530417.33298586|530417.33298586|530417.33298586|530417.33298586|530417.33298586|530417.33298586|525630.36998429|524983.66994441||524983.66994441|-551334.73333015|-551334.73333015|-551334.73333015|-551334.73333015|-552333.27196107|-552333.27196107|-552333.27196107|-552333.27196107|-552333.27196107|-552333.27196107|-552333.27196107|-552333.27196107|-552333.27196107|-552333.27196107|-552333.27196107|-552333.27196107||-552333.27196107|-554513.40461052|-554513.40461052|-554513.40461052|-558848.22734503|-562664.69705003|-566016.33005559|-571629.25561732||-575810.28401924|-578011.42668805|-580901.58520894|-582557.31689883|-584736.56753978|-584736.56753978|-584736.56753978|-584736.56753978|-584736.56753978|-584736.56753978|-584736.56753978|-584736.56753978|-592373.96393309|569961.93074011|569961.93074011|569961.93074011|569961.93074011|569961.93074011|569961.93074011|569961.93074011|569961.93074011|565346.58971123|564162.87745693|563236.5305077||560596.14500855|-584621.85245762||||-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762
05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE||-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205||-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-253553.73620205|-254315.26244672|-255411.40271858|-256731.36138096|-256731.36138096|-257868.17931218||-257994.49839903|-257994.49839903|-257994.49839903|-257994.49839903|-257994.49839903|-257994.49839903|-257994.49839903|-257994.49839903|-260849.44266559|-265049.38073955|-267666.51943154|-267666.51943154|-269512.79936838|-275491.9992982||255127.05596741|255127.05596741|255127.05596741|255127.05596741||255127.05596741|255127.05596741|255127.05596741|255127.05596741|249152.28440823|247892.21863549|247892.21863549|247892.21863549|247892.21863549|247892.21863549|247892.21863549|247892.21863549|247892.21863549|246491.85048107|246491.85048107|246491.85048107|246491.85048107|246491.85048107|246491.85048107|246491.85048107|246491.85048107|246491.85048107|245035.38942341|242455.98824823||-255337.23391042|-255337.23391042|-255337.23391042|-255337.23391042|-255337.23391042|-256080.25990047|242151.59543966|242151.59543966|242151.59543966|242151.59543966|242151.59543966|242151.59543966|242151.59543966|242151.59543966|242151.59543966|242151.59543966|242151.59543966|-257427.83176409|-257427.83176409||-257427.83176409|-257427.83176409|-257427.83176409|-257427.83176409|-257427.83176409|-257427.83176409|-258047.59084899|-259063.98983222|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-261215.08209003|-263104.53412938|-263104.53412938|-263104.53412938|-263104.53412938|-263104.53412938|-263104.53412938|-263104.53412938|-269843.92681042|-269885.52102563|-269885.52102563|-269885.52102563|-269885.52102563|-269885.52102563|-270478.35669514|-272399.20579647|-272399.20579647|-276999.11755163|-278421.24172404|-281029.15747115|-281465.7305235|-286984.14502612|267793.03083196|267793.03083196|267792.25647995|||262208.0627555|-274823.55829522|-274823.55829522||-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-274823.55829522|-275842.84255025|257605.12060558|257605.12060558|257605.12060558|257605.12060558|257605.12060558|257605.12060558|257433.46733954|253603.85259949|248054.2806661||240371.42296233|-260610.11939324|-260610.11939324|-260610.11939324|-261321.13505338|-261321.13505338|-262090.15005931|-262383.5000659|-265385.80255953|-265385.80255953|-265385.80255953|-266511.58049432|-266511.58049432|-266511.58049432|-266511.58049432|-266511.58049432|-266511.58049432||-266511.58049432|-269696.20054925|-270729.11172139|-272021.23524598|-273834.70582887|-274486.0189529|-274486.0189529|-274486.0189529||-274486.0189529|-274486.0189529|-274486.0189529|-274486.0189529|-274486.0189529|-274486.0189529|-274486.0189529|-279667.79883656|-283319.77648506|-284438.64053896|269809.89736011|269809.89736011|269809.89736011|269809.89736011|269809.89736011|269809.89736011|269809.89736011|269809.89736011|269809.89736011|268266.55262234|265123.94735816|263665.49706462|260678.3300718|259414.81119088||257138.67910098|255392.97677887||||254119.97419874|-271004.69931585|-271004.69931585|-271004.69931585|-273332.99923983|-274158.88804426|-275615.43116029|-278774.04823085|-278774.04823085|-278774.04823085|-280282.27581205
05592|1056306|/equities/glp-j-reit|EAFAVALUE||-133154.26890812|-133154.26890812|-133154.26890812|-133154.26890812|-133357.91983695|-133357.91983695|-133357.91983695|-133357.91983695|-133357.91983695|-133357.91983695|-133357.91983695|-133357.91983695|-134225.4664855|-134532.05738951|-134532.05738951|-135113.39709945|-136731.55233273|130750.99098591|130750.99098591||130750.99098591|130750.99098591|130750.99098591|130634.43442879|130593.81603199|130282.01781333|129307.79757036|128503.10841151|-134211.83794728|-134211.83794728|-134211.83794728|-134211.83794728|-134211.83794728|-134211.83794728||-134211.83794728|-134707.5977192|-134925.10857689|-135216.78730766|-136135.31923073|130990.73042778|130990.73042778|130990.73042778|130990.73042778|130990.73042778|130990.73042778|130811.92269754|129807.61410771|129807.61410771||129807.61410771|129807.61410771|129807.61410771|129807.61410771||129807.61410771|129807.61410771|129807.61410771|129807.61410771|129807.61410771|129807.61410771|129807.61410771|129807.61410771|129807.61410771|129807.61410771|129807.61410771|129807.61410771|129807.61410771|128130.6823419|126789.64704656|-133228.48274915|-133228.48274915|-133228.48274915|-133228.48274915|-133228.48274915|-133228.48274915|-133228.48274915|-133228.48274915|-133228.48274915||-133228.48274915|-133228.48274915|-133228.48274915|-133228.48274915|-133228.48274915|127870.28815415|127870.28815415|127870.28815415|127870.28815415|127870.28815415|127870.28815415|127870.28815415|127870.28815415|127870.28815415|127870.28815415|-134370.71414262|-134370.71414262|-134370.71414262|-134370.71414262||-134370.71414262|-134370.71414262|-134370.71414262|-134370.71414262|-134370.71414262|-134370.71414262|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|128373.80698833|126659.78554259|125760.8728251|125078.74758344|124070.83064827|123774.32546278|||123774.32546278|123774.32546278|123774.32546278||123774.32546278|123774.32546278|122486.20427504|122486.20427504|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|121631.92884867|119713.2542763||116214.72697366|-124748.44997156|-124748.44997156|-124748.44997156|-124748.44997156|-126232.72019617|-126232.72019617|-126232.72019617|-126232.72019617|-126232.72019617|-126232.72019617|-126232.72019617|-126232.72019617|-126390.93667322|-126390.93667322|-126390.93667322|-126390.93667322||-126390.93667322|-128689.92963691|-130355.47737434|-132906.08597149|-133328.98441277|-133791.47584167|-133791.47584167|-133791.47584167||-133791.47584167|-133791.47584167|-133791.47584167|-134851.63982407|-136123.58000559|-136123.58000559|-136123.58000559|-138107.31139313|-138107.31139313|-138107.31139313|-140147.01265903|-142013.34739892|-143763.53817851|-143763.53817851|-143763.53817851|-143763.53817851|-144481.70908723|136703.4917128|136703.4917128|136703.4917128|136703.4917128|136103.87968088|-142023.74265115|-142023.74265115||-142023.74265115|-142023.74265115||||-142023.74265115|-142023.74265115|-142023.74265115|-142023.74265115|-142023.74265115|-142023.74265115|-142170.63884878|135861.30980824|135861.30980824|135861.30980824|135861.30980824
05593|1056337|/equities/daiwa-house-reit|EAFAVALUE||228246.16326878|228246.16326878|228246.16326878|228246.16326878|228246.16326878|226287.57508614|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385||-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-235165.58020385|-236833.97800427||-237365.53111586|-237923.9795828|-237923.9795828|-237923.9795828|-239332.19953644|-240065.67844005|-240065.67844005|-240595.19826673|-242689.10918525|-242771.45128068|-242771.45128068|-242771.45128068|-242771.45128068|-243007.3214907||-243007.3214907|-243007.3214907|-243007.3214907|-243007.3214907||-243007.3214907|-243007.3214907|-243007.3214907|-243078.98608055|-243078.98608055|-243078.98608055|-243078.98608055|-243078.98608055|-243871.09564506|-243954.16977158|-243954.16977158|-243954.16977158|-243954.16977158|-243954.16977158|-243954.16977158|-243954.16977158|-243954.16977158|-243954.16977158|-243954.16977158|-243954.16977158|-243954.16977158|-243954.16977158|-243954.16977158|-243954.16977158||-243954.16977158|-243954.16977158|-243954.16977158|-243954.16977158|-243954.16977158|-246254.63307953|-248466.25897726|-248625.04660803|-248625.04660803|-248625.04660803|-249325.98346671|-249325.98346671|-250862.2038519|-252019.115391|-252676.28924241|-252676.28924241|-252676.28924241|-252676.28924241|-252676.28924241||-252676.28924241|-252676.28924241|-252676.28924241|-252676.28924241|-252812.08548445|-252812.08548445|-252914.30306723|-252914.30306723|-253365.89229692|-254285.88814169|-254285.88814169|-254285.88814169|-254285.88814169|-254285.88814169|-254285.88814169|-254285.88814169|-254694.49676501|-254694.49676501|-254694.49676501|-256610.55196112|-258254.23878664|-258254.23878664|-258254.23878664|-258254.23878664|-258254.23878664|-260528.36895167|-260528.36895167|-260528.36895167|-260528.36895167|-260528.36895167|-260528.36895167|-260528.36895167|-263264.85439074|-263794.28265638|-263976.98072931|-264885.53414368|-267222.8157152|256246.32974509|256246.32974509|256246.32974509|256246.32974509|256246.32974509|256246.32974509|256246.32974509|256246.32974509|256246.32974509|256246.32974509|256246.32974509|256246.32974509|||255445.92193899|252846.81720863|252846.81720863||251410.27619056|251410.27619056|251410.27619056|251410.27619056|251194.75132284|248330.5571887|248330.5571887|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|247854.13716426|245521.26351584|244145.84835094|242673.16483437|238386.84981597||236752.05535108|-252827.64768926|-252827.64768926|-252827.64768926|-252827.64768926|-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021||-253051.27830021|-253051.27830021|-253051.27830021|-253051.27830021|-255445.86477801|-256717.62753112|-257764.03059014|-262510.03398904||-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-265695.16763787|-268071.41533373|255780.65357968|255780.65357968|255780.65357968|255780.65357968|255780.65357968|255780.65357968|252500.72619964|249628.58466627|248470.64962918|-257523.54779198|-257523.54779198||-257523.54779198|-257523.54779198||||-257523.54779198|-257523.54779198|-257523.54779198|-257523.54779198|-259948.38643553|-260503.76270615|-262820.84745128|-265417.60827919|-267086.23142133|-270129.1460237|-271113.76052308
05594|1056319|/equities/japan-retail|EAFAVALUE||-93626.277086149|-93626.277086149|-93626.277086149|-93626.277086149|-93626.277086149|-93626.277086149|-93812.530095721|-93878.013337603|-93878.013337603|-93878.013337603|-93878.013337603|-93878.013337603|-94453.348152893|-95664.831280992|-95905.368089991|-96078.849493816|-96078.849493816|-96536.233942983|-96536.233942983||-97306.926603314|-97318.807337016|-97882.849304378|-97882.849304378|-97882.849304378|-97882.849304378|-97882.849304378|-97882.849304378|-97882.849304378|-97882.849304378|-97882.849304378|-97936.499227087|-98090.554696764|-98171.67246514||-98171.67246514|-99268.524961267|-99626.138845852|-100362.37649539|95019.384140563|95019.384140563|95019.384140563|95019.384140563|95019.384140563|95019.384140563|95019.384140563|95019.384140563|95019.384140563|95019.384140563||95019.384140563|95019.384140563|95019.384140563|95019.384140563||94690.571773454|94690.571773454|94690.571773454|94690.571773454|94306.190859393|93351.323177104|91445.914641226|91095.714089101|91095.714089101|91095.714089101|91095.714089101|91095.714089101|91095.714089101|89384.126765668|-94119.657035369|-94119.657035369|-94119.657035369|-94119.657035369|-94119.657035369|-94119.657035369|-94119.657035369|-94119.657035369|-94119.657035369|-94119.657035369||-94119.657035369|-94119.657035369|-94119.657035369|-94119.657035369|-94119.657035369|89241.34837398|89241.34837398|89241.34837398|-92480.759984789|-92480.759984789|-92480.759984789|-92480.759984789|-92573.066649766|-93142.296277518|-93241.440308353|-93718.267009281|-93784.515222167|-93784.515222167|-93784.515222167||-93784.515222167|-93784.515222167|-93784.515222167|-93784.515222167|-93784.515222167|-93784.515222167|-93784.515222167|-93784.515222167|-93784.515222167|-94613.330174575|-94613.330174575|-94613.330174575|-94613.330174575|-94613.330174575|-94613.330174575|-94613.330174575|-94613.330174575|-94613.330174575|-94613.330174575|-94811.906961008|-94811.906961008|-94811.906961008|-94874.341067787|-95497.334651589|-95497.334651589|-96124.816279543|-96305.351421714|-96412.238008627|-96412.238008627|-96412.238008627|-96412.238008627|-96412.238008627|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|91635.661057987|||91635.661057987|90839.623397763|90227.219727201||90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|90227.219727201|89227.431761977|89227.431761977|89180.47973553|87778.310817255||-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93192.026941885|-93430.029935428|-94155.588817142|-95703.619776601|-95703.619776601||-95703.619776601|-97433.291874624|-97433.291874624|-97433.291874624|-98581.435416249|-99879.372684721|-100093.74742747|-100354.1638083||-100871.29312033|-100940.32568926|-101078.13965473|-102214.59961637|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98321.914119009|98202.126798899|97737.810862838|97737.810862838|97684.950255812||97684.950255812|97684.950255812||||97684.950255812|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009
05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE||-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-145475.92820114|-146534.36466794|-146614.64773819|-146614.64773819|-147392.77498542|-147392.77498542|-147636.41665047|-148508.78335541||-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-148508.78335541|-149248.64817268||-150126.27574742|-151124.65808974|-151124.65808974|-151124.65808974|-151794.06454415|-151881.4328452|-151881.4328452|-151881.4328452|-152040.48093912|-153572.75659902|144885.62294683|144885.62294683|144885.62294683|144885.62294683||144885.62294683|144885.62294683|144885.62294683|144885.62294683||144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|144885.62294683|142128.46994092|-151520.27630348|-151520.27630348|-151520.27630348|-151520.27630348|-151520.27630348|-151520.27630348|-151520.27630348|-151520.27630348|-151520.27630348||-151520.27630348|-151520.27630348|-151520.27630348|-151520.27630348|-151520.27630348|141869.97034324|141869.97034324|141869.97034324|141869.97034324|141869.97034324|141869.97034324|141869.97034324|141869.97034324|141869.97034324|141869.97034324|141869.97034324|141869.97034324|141869.97034324|141869.97034324||141061.07815915|140690.0868435|138888.98538167|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-146810.26261737|-147889.18068597|-148448.37121725|-148448.37121725|-149642.63468583|-150741.81631759|-151874.24035288|-152681.96212906|-152681.96212906|-152681.96212906|-152681.96212906|-152742.87780683|-152742.87780683|-152742.87780683|-152742.87780683|-155475.41978536|-156683.79976151|-158359.77751279|149629.87728579|149629.87728579|149629.87728579|149629.87728579|147418.30953161|147418.30953161|147418.30953161|147418.30953161|147418.30953161|147418.30953161|||144320.34392401|142903.83451057|142903.83451057||142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|142903.83451057|141982.03834507|138818.93149453||135588.21895922|-145688.69609126|-145688.69609126|-145688.69609126|-146076.32899028|-148523.69887809|-148595.92454086|-148595.92454086|-150212.13837873|-151119.04264303|-151715.6029367|-153711.78104078|-155474.421038|-155474.421038|-156446.21327882|-156446.21327882|-156446.21327882||-156446.21327882|-156446.21327882|-156446.21327882|-156446.21327882|-157523.5703098|-159376.18923311|-160984.65470346|-161949.61633718||-162316.24037464|-162562.48930516|-163052.76589462|-164041.96210513|-165034.99602899|-165034.99602899|-165034.99602899|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563||159191.73700563|-165233.41974537||||-165233.41974537|-165233.41974537|-165233.41974537|-165233.41974537|-166092.68860596|-167314.09845107|-167821.22050119|-168490.24500132|-169722.49444591|-170701.5203651|-170701.5203651
05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05597|26117|/equities/industrivarden-ab|EAFAVALUE||-370.43312769454|-370.43312769454|-370.43312769454|-370.43312769454|-370.43312769454|-370.43312769454|-370.43312769454|-373.68947157766|-373.68947157766|-373.68947157766|-374.9785210323|-374.9785210323|-374.9785210323|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|361.25117491261|359.51240707521|353.59156646865|353.22952609744|351.84199396434|351.84199396434|350.40221517684|-366.56870210041|-366.56870210041|-366.56870210041|-366.56870210041|-366.56870210041|-366.56870210041|-366.56870210041|-366.56870210041|-367.10411174948|-368.2323467274|354.74223872946|354.74223872946|354.74223872946|354.74223872946|350.64137026256|349.31649331037|349.31649331037|348.31277475295|347.3975356413|342.89725572015|341.93029193244|340.4336600763|339.83183876479|339.05759998389|336.22509379991|-351.95496186978|-351.95496186978|-351.95496186978|-351.95496186978|-351.95496186978|-351.95496186978|-351.95496186978|-351.95496186978|-365.96662192616|349.74737690956|349.74737690956|346.84807419465|346.84807419465|346.84807419465|346.84807419465|346.84807419465|346.84807419465|343.02562782153|-359.0242673274|-359.0242673274|-359.0242673274|-359.0242673274|-359.0242673274|-359.0242673274|-359.0242673274|-359.51030279488|-362.03367451926|-364.3762901017|-368.72366923192|-371.06229980676|-371.06229980676|-371.06229980676|-371.06229980676|-371.06229980676|-371.06229980676|-371.06229980676|-371.06229980676|-371.06229980676||-371.06229980676|-371.06229980676|-371.3349349436|-371.3349349436|-375.216583192|356.58323092404|356.58323092404|356.58323092404|356.58323092404|356.58323092404||356.58323092404|356.58323092404|356.58323092404|356.58323092404|356.58323092404|356.58323092404|356.58323092404|356.58323092404|356.58323092404|356.58323092404|356.58137718773|354.7404079077|351.14749940517|-368.43080852337|-368.43080852337|-368.43080852337|-368.43080852337|-368.43080852337|-368.43080852337||-368.43080852337|-368.43080852337|-368.43080852337|-368.43080852337|-368.43080852337||-368.43080852337|-368.43080852337|-368.43080852337|-368.43080852337|-372.66599216092|-372.66599216092|-372.66599216092|-372.66599216092|-374.38531454912|-374.38531454912|-374.38531454912|-377.01406508766|-377.01406508766|357.99066777696|357.99066777696|357.99066777696|357.99066777696|357.99066777696|357.99066777696|357.99066777696|357.99066777696|||357.99066777696|357.99066777696|357.99066777696|357.99066777696|357.99066777696|357.99066777696|357.99066777696|357.99066777696|357.99066777696|357.99066777696|355.72852246485|354.20946838814|350.5827402799|346.03081710787|345.04536149735|341.17734342788|341.17734342788|341.17734342788|341.17734342788|341.17734342788|339.96401014708|339.96401014708|337.56558514064|336.75620503365|335.69022205074|333.38913289926|330.5379386679|330.38659241638|328.27397868855|327.53221753155|323.61356452345|320.11506423287|318.77785491206|316.1394877638|316.1394877638|316.1394877638|316.1394877638|316.1394877638|316.1394877638|316.1394877638|316.1394877638|316.1394877638|314.73275706123|313.10306068869|312.24230593014|-327.955263702|-327.955263702|-327.955263702|-327.955263702|-327.955263702|-327.955263702|-327.955263702|-332.40029842757|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796||320.13569712796|320.13569712796|320.13569712796|||320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796
05598|102050|/equities/hkt-trust|EAFAVALUE||-9.8661264238697|-9.8661264238697|-9.8661264238697|-9.8661264238697|-9.8962516583713|-9.8991687339448|-9.9135201818306|-9.9678001808412|-10.023468644138|-10.023468644138|-10.023468644138|-10.023468644138|-10.023468644138|-10.023468644138|-10.023468644138|-10.023468644138|-10.023468644138|-10.023468644138|-10.023468644138|-10.023468644138|-10.051627708948|-10.051627708948|-10.135697604855|-10.15633058729|-10.183144836318|-10.212938817222|-10.253820931337|-10.30924498971|-10.319890727173|-10.319890727173|-10.319890727173|-10.34265591212|-10.405728886612|-10.495196573958|9.8524484955351||9.8524484955351|9.8524484955351|9.8524484955351|9.8524484955351|9.8524484955351|9.8524484955351|9.8524484955351||9.8524484955351|9.8524484955351|9.8524484955351|9.8524484955351|9.8524484955351|9.8110407653388|9.8110407653388|9.8110407653388||9.6889339887363|9.598815172167|9.566547038897|9.566547038897|9.566547038897|9.566547038897|9.566547038897||9.566547038897|9.566547038897|9.566547038897|9.566547038897|9.566547038897|9.566547038897|9.5439412094312|9.5202982603715|9.5202982603715|9.4455610906942|9.4455610906942|9.4455610906942|9.4455610906942|9.4205600879178|9.4205600879178|9.4205600879178|9.4205600879178|9.4205600879178|9.4205600879178|9.4205600879178|9.4205600879178|9.4205600879178|9.3653826239651|9.3653826239651|9.36375882923|9.1290874610112|9.1290874610112|9.1290874610112|9.1290874610112|8.9884306732996|8.9582513778571|8.9582513778571|8.9582513778571|8.9582513778571|8.9582513778571|8.9582513778571|8.9397238061564|8.8736711193182|8.8736711193182|8.7985239745354|8.7172490492105|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186||-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0650005099186||-9.0650005099186|-9.0650005099186|-9.0650005099186|-9.0861113597959|-9.1923464724322|8.9086836437436|8.9086836437436|8.9086836437436|8.9086836437436|8.8102039341631|8.7591153785589|8.7451279610399|8.7323644393024|8.7233254053379|8.7233254053379|8.7233254053379|8.6670680814056||8.6670680814056|-9.1304486350852|-9.1304486350852|-9.1304486350852|-9.1304486350852|-9.1304486350852|-9.1304486350852|-9.1304486350852|-9.1304486350852||-9.1688320456431|-9.169555387648|-9.169555387648|-9.169555387648|-9.169555387648|-9.169555387648|-9.169555387648|-9.1917282847917|-9.2356293348014|-9.2356293348014|-9.2356293348014|-9.2450601952604|-9.2450601952604|-9.2450601952604|-9.2450601952604|-9.2450601952604|-9.2450601952604|-9.3400670044215||-9.3995193367304|-9.4416878361505|||-9.4478670735625|-9.4478670735625|-9.4478670735625|-9.4478670735625|-9.4478670735625|-9.4478670735625|-9.4478670735625|-9.4478670735625|-9.4759635549417|-9.4994041237159|-9.5826709836637|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|||-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|9.1097948218788|9.0297463102385|9.0297463102385|9.0297463102385|9.0252731291502|8.9900897296303|8.9900897296303|8.9900897296303|8.9900897296303|8.9056557849638|8.8623946723665|8.8587722311776|8.8141912895619|8.7984457965471||8.7984457965471|8.7607859131277|8.7607859131277|||8.7607859131277|8.7607859131277|8.7607859131277|8.7607859131277|8.7607859131277|8.7353180245757
05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50||5.8067833079145|5.7686483212362|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468||-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.1835633157468|-6.23118158168|-6.268535013402|-6.3186498697207|-6.3198113244094|-6.3198113244094|-6.3198113244094|-6.3198113244094|-6.3198113244094|-6.3198113244094|-6.3439571373239|-6.3563409903066|-6.4263776999953|-6.4263776999953|-6.4554195384452|-6.460466329728|-6.5044070001823|-6.5607298476147|-6.566287155017|-6.566287155017|-6.566287155017|-6.566287155017|-6.566287155017|-6.566287155017|-6.566287155017|-6.566287155017|-6.566287155017|-6.6442208458323|-6.6442208458323|-6.6442208458323|-6.7255233845598|-6.7502700749604|-6.7502700749604|-6.7502700749604|-6.7502700749604|-6.8093458653929|-6.8093458653929|-6.8548285962743|6.2225721077201|6.2225721077201|6.2225721077201|6.2225721077201|6.2225721077201|6.1623020918366|-6.6971722994798|-6.6971722994798|-6.6971722994798|-6.6971722994798|-6.7243579134405|6.3407140515366|6.3407140515366|6.3407140515366|6.3407140515366|6.3407140515366|6.3407140515366|6.3407140515366|6.3407140515366|6.3407140515366|6.3407140515366|6.3407140515366|6.3407140515366|6.3407140515366|6.3407140515366|6.3407140515366|6.3232935294088|6.1036596943467|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6111273308546|-6.6134745566879|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|6.1095624869428|5.8894577738005|5.8894577738005|5.8894577738005|5.8894577738005|5.8834661755981|5.8834661755981|5.7980181148783|5.7586311158357|5.7245900163846|5.715356676487|5.715356676487|5.715356676487|5.715356676487|5.715356676487|5.715356676487|5.6615071746021|5.644005855783|5.644005855783|5.644005855783|5.644005855783|5.5913956792974|5.5887728699737|5.5375256283077|5.4581494247817|5.4581494247817||5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4581494247817|5.4406768969451|5.4406768969451|5.4406768969451||5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.4406768969451|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.3720925363643|5.2969627481889|5.2969627481889|5.2969627481889|5.2969627481889|5.2969627481889|5.2699586133373|5.2516158162091|5.2516158162091|5.1806842285763|5.1763159388051|5.1425732632198|5.0450814586787|5.0234235770071|5.0165818539554|5.0039898838151|5.0039898838151|4.9377962411614
05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50||-4.9954174708913|-5.1899085256336|4.7664492870394|4.7664492870394|4.7664492870394|4.7238325570495|4.66415223027|4.66415223027|4.66415223027|4.66415223027|4.66415223027|4.66415223027|4.66415223027|4.66415223027|4.66415223027|4.66415223027|4.66415223027|4.66415223027|4.66415223027|4.66415223027|4.6562805059301|4.6242003841254|4.6096673986484|4.5940747284414||4.5923052124979|4.4931168349586|4.4612975173723|4.4612975173723|4.4612975173723|4.4612975173723|4.4584513194784|4.4584513194784|4.4584513194784|4.4584513194784|4.4584513194784|4.4335571403222|4.2995079485262|4.1805642145304|4.1028491675222|-4.5991706684465|-4.5991706684465|-4.5991706684465|-4.5991706684465|-4.5991706684465|-4.5991706684465|-4.5991706684465|-4.5991706684465|-4.6213007586129|-4.704778421469|-4.8518152770948|-4.8518152770948|-4.8518152770948|-4.9181282318909|-4.9395382746032|-4.9395382746032|-4.9395382746032|-4.9395382746032|-4.9444871328463|-4.9533189824543|-5.0225766556486|-5.036751735765|4.7095869258119|4.7095869258119|4.7095869258119|4.7095869258119|4.7095869258119|4.7095869258119|4.7095869258119|4.7095869258119|4.6817631936816|4.66084813815|4.6492757238905|4.6130842277254|4.5543017206914|4.5543017206914|4.5231128862972|4.4629030681843|4.3584606501784|4.3584606501784|4.2994007902373|4.2537784131621|4.224198238966|4.222162839603|4.222162839603|4.222162839603|4.222162839603|4.1940697264136|4.1639664252005|4.1349627529473|4.1123289841316|4.1123289841316|4.1123289841316|4.1075876308704|3.9508610515798|3.9508610515798|3.9508610515798|3.8276232115654|3.7206925145153|3.6891026487355|3.6523362255101|3.3809291230313|-3.7343530223033|-3.7343530223033|-3.7343530223033|-3.7343530223033|-3.7603922470037|-3.8037691495621|-3.8614101433979|-3.8636314082691|-3.8636314082691|-3.8636314082691|-3.8636314082691|-3.8636314082691|-3.8636314082691|-3.8636314082691|-3.8636314082691|-3.8636314082691|-3.9501459917039|-3.9534955643515|-3.9838834293217|-3.9838834293217|-3.9926482712263|-4.0234980754316|-4.0349978796045|-4.0416643345135|-4.0690714875612|-4.0863809774061|-4.0863809774061|-4.0863809774061|-4.0863809774061|-4.0863809774061|-4.0863809774061|3.6152343134688|3.6152343134688|3.6152343134688|3.6152343134688|3.6152343134688|3.6152343134688|3.6152343134688|3.6152343134688|3.6152343134688|-3.9450351861869|-3.9450351861869|-3.9450351861869|-4.0267057581913|-4.1218952254202|-4.1665503664973|-4.2214201301413|-4.2214201301413|-4.3288002378496|-4.3666051531467|-4.3666051531467|-4.4667012100402|-4.4667012100402|-4.4667012100402||-4.5007789537844|-4.5347545064751|-4.5980604398321|-4.6550670451666|-4.6800743017755|-4.707252533122|-4.707252533122|-4.7360811230867|-4.7360811230867|-4.7360811230867|-4.7360811230867|-4.7360811230867|-4.7360811230867|-4.7360811230867|-4.7360811230867|-4.7360811230867|-4.7360811230867|-4.7360811230867||-4.7360811230867|-4.7360811230867|-4.7360811230867|-4.8173126376701|-4.8737190080072|-4.8737190080072|-4.9102434662079|-4.9209959393375|-4.9209959393375|-4.9209959393375|-4.9209959393375|-4.9209959393375|-4.9209959393375|-4.9209959393375|-4.9209959393375|-4.9209959393375|-4.9209959393375|-5.0369056193336|-5.0369056193336|-5.0369056193336|-5.0369056193336|-5.0369056193336|-5.0369056193336|-5.0587804272754|-5.0587804272754|-5.0587804272754|-5.0587804272754|-5.2347563323028|-5.5286179446123|-5.7547750677765|-5.7547750677765|-5.7708612510563|-5.8431791275741|-5.8540880646972|-5.9178753922016|-5.9298497345264|-5.9298497345264|-5.9298497345264|-5.9802578081076|-5.9802578081076|-5.9802578081076|-5.9802578081076|5.7133188609452|5.7133188609452|5.7133188609452|5.7133188609452|5.7133188609452|5.7133188609452|5.7133188609452|5.7133188609452|5.7133188609452|5.7133188609452|5.6504811058796|5.6504811058796|5.6504811058796|5.6504811058796|5.6504811058796|5.6504811058796|5.6504811058796|5.6504811058796|5.6504811058796|5.6504811058796|5.6504811058796|5.6227567737143|5.6069518266829|5.5060577324929|5.4228418857855|5.354268501313|5.3225205718493|5.3222451804982|5.2413836186579|-5.5763677537343|-5.5763677537343|-5.5763677537343|-5.5763677537343
05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE||-371.1126056234|-371.1126056234|-371.1126056234|-371.1126056234|-371.1126056234|-371.1126056234|-371.1126056234|-374.19314366167|-374.19314366167|-374.19314366167|-376.35692425874|-376.35692425874|-376.35692425874|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|362.85618090817|361.41798353404|355.83110671805|355.35678795495|353.81331089002|353.81331089002|351.41479225139|-368.00310225014|-368.00310225014|-368.00310225014|-368.00310225014|-368.00310225014|-368.00310225014|-368.00310225014|-368.00310225014|-368.7034489791|-369.58162489648|355.66922188437|355.66922188437|355.66922188437|355.66922188437|352.15468216644|350.76075152011|350.71194816796|349.924401773|349.0715500657|344.5906135577|343.2451180372|342.08346652029|341.99273108374|341.08082282687|337.84535903561|-355.58759672159|-355.58759672159|-355.58759672159|-355.58759672159|-355.58759672159|-355.58759672159|-355.58759672159|-355.58759672159|-369.77510645118|353.40603663344|353.40603663344|349.68983994076|349.68983994076|349.68983994076|349.68983994076|349.68983994076|349.68983994076|346.25537703379|-362.50896932197|-362.50896932197|-362.50896932197|-362.50896932197|-362.50896932197|-362.50896932197|-362.50896932197|-362.50896932197|-364.36552791146|-366.39503542083|-370.95003494838|-372.11193657509|-372.11193657509|-372.11193657509|-372.11193657509|-372.11193657509|-372.11193657509|-372.11193657509|-372.11193657509|-372.11193657509||-372.11193657509|-372.11193657509|-372.90485985621|-372.90485985621|-376.7831928768|357.68000465713|357.68000465713|357.68000465713|357.68000465713|357.68000465713||357.68000465713|357.68000465713|357.68000465713|357.68000465713|357.68000465713|357.68000465713|357.68000465713|357.68000465713|357.68000465713|357.68000465713|357.48890321875|355.48765498426|352.32301913728|-368.67977163339|-368.67977163339|-368.67977163339|-368.67977163339|-368.67977163339|-368.67977163339||-368.67977163339|-368.67977163339|-368.67977163339|-369.15905106511|-369.15905106511||-369.15905106511|-369.15905106511|-369.15905106511|-369.15905106511|-373.77679091491|-373.77679091491|-373.77679091491|-373.77679091491|-375.20891457807|-375.20891457807|-375.20891457807|-376.51354152187|-376.51354152187|358.58574579131|358.58574579131|358.58574579131|358.58574579131|358.58574579131|358.58574579131|358.58574579131|358.58574579131|||358.58574579131|358.58574579131|358.58574579131|358.58574579131|358.58574579131|358.58574579131|358.58574579131|358.58574579131|358.58574579131|358.58574579131|356.29528869933|354.58364936319|350.53181363705|346.27425704139|345.42139705174|341.62326516885|341.62326516885|341.62326516885|341.62326516885|341.62326516885|339.81883985931|339.81883985931|337.92650500861|336.89610006111|335.87901159676|333.84333638518|330.90041329351|330.90041329351|329.0671384278|328.33570495612|323.96745232484|320.62493821141|319.01661089788|317.22248552031|317.22248552031|317.22248552031|317.22248552031|317.22248552031|317.22248552031|317.22248552031|317.22248552031|317.22248552031|315.31387347852|313.60986009874|312.82206033378|-327.61584302719|-327.61584302719|-327.61584302719|-327.61584302719|-327.61584302719|-327.61584302719|-327.61584302719|-331.80647936724|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354||320.58676392354|320.58676392354|320.58676392354|||320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354
05602|8556|/equities/sino-land|EAFAVALUE||-8.108629816021|-8.108629816021|-8.108629816021|-8.1290332931562|-8.2317036940305|-8.3530040928223|-8.3605601200901|-8.4088144449665|-8.4088144449665|-8.4088144449665|-8.4088144449665|-8.4364713500337|-8.4364713500337|-8.4364713500337|-8.4364713500337|-8.4364713500337|-8.4364713500337|-8.4364713500337|-8.4404585506685|-8.4404585506685|-8.4646399435889|-8.4646399435889|-8.4995998207608|-8.5691765265917|-8.5691765265917|-8.5691765265917|8.1871316983093|8.1871316983093|8.1871316983093|8.1871316983093|8.1871316983093|8.1871316983093|8.1871316983093|8.1871316983093|8.1871316983093||8.1871316983093|8.1871316983093|8.1871316983093|8.1871316983093|8.1845906127149|8.0829519181406|8.0829519181406||8.0566126934859|7.8551251217362|-8.4455900001605|-8.4455900001605|-8.4455900001605|-8.4455900001605|-8.4455900001605|-8.4455900001605||-8.4455900001605|-8.4455900001605|-8.4455900001605|-8.4589888572781|-8.5316543579199|8.0374277450027|8.0374277450027||8.0374277450027|8.0374277450027|8.0374277450027|8.0374277450027|8.0374277450027|8.0374277450027|8.0374277450027|8.0374277450027|8.0374277450027|8.0374277450027|8.0374277450027|8.0374277450027|8.0374277450027|8.0374277450027|7.869364351849|-8.4276891346879|-8.4276891346879|-8.4276891346879|-8.4276891346879|-8.4276891346879|-8.4276891346879|-8.4276891346879|-8.4276891346879|-8.4276891346879|-8.4276891346879|-8.4276891346879|-8.4276891346879|-8.4276891346879|-8.4276891346879|-8.4276891346879|-8.4821804424791|-8.4821804424791|-8.4821804424791|-8.4821804424791|-8.4821804424791|-8.4821804424791|-8.4821804424791|-8.4821804424791|-8.4821804424791|-8.4821804424791|-8.4821804424791|-8.4821804424791|-8.5135343494976|-8.5194309961357|-8.5194309961357|-8.5194309961357|-8.5194309961357|-8.5194309961357||-8.5194309961357|-8.5194309961357|-8.5527011831114|-8.6012977856556|-8.6012977856556|-8.6992204209345|-8.8135779191142|-8.8223800307299|-8.8223800307299|-8.8348662727172|-8.8581425012459|-8.8581425012459|-8.8581425012459|-9.0118249060169||-9.0731790891713|-9.0731790891713|-9.1072027465689|-9.1072027465689|-9.1072027465689|-9.1072027465689|8.4537248952783|8.4537248952783|8.4537248952783|8.4537248952783|8.4537248952783|8.4537248952783|8.4537248952783|8.4537248952783|8.4537248952783|8.3202495424391|8.2130550641088||8.0461723824638|8.0370636097676|8.0370636097676|8.0370636097676|8.0370636097676|8.0370636097676|7.9933506490869|7.9933506490869|7.8487228289889||7.7030249056603|-8.2472128506152|-8.2472128506152|-8.2472128506152|-8.2472128506152|-8.2472128506152|-8.2472128506152|-8.2472128506152|-8.2472128506152|-8.2472128506152|-8.2472128506152|-8.3607920403445|-8.5031023020176|-8.5451138013632|-8.546287545292|-8.546287545292|-8.546287545292|-8.549208438759||-8.6541676956351|-8.6541676956351|||-8.6541676956351|-8.6541676956351|8.085625489284|8.085625489284|8.085625489284|8.085625489284|8.085625489284|8.085625489284|8.085625489284|8.085625489284|8.085625489284|8.085625489284|8.085625489284|8.085625489284|8.085625489284|8.085625489284|8.085625489284|8.085625489284|8.085625489284|7.8888588223062|7.8888588223062|7.8671380985697|7.8671380985697|7.8671380985697|7.7740427110945|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|||-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.6264254864163|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712||7.9373075839712|7.8914529876394|7.7832814406998|||-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174
05603|50007|/equities/chow-tai-fook|EAFAVALUE||-7.8573800834326|-7.8573800834326|-7.8573800834326|-7.8573800834326|-7.9148668483791|-7.948185571465|-7.969095186429|-8.0127657236439|-8.0127657236439|-8.0127657236439|-8.0127657236439|-8.0458507606036|-8.1331673009138|-8.2700830750678|-8.2700830750678|-8.2731194665817|-8.2731194665817|-8.2731194665817|-8.2731194665817|-8.2967994401618|-8.3629533858644|-8.3629533858644|-8.3629533858644|-8.3629533858644|-8.3629533858644|-8.3629533858644|-8.3629533858644|-8.3629533858644|-8.3629533858644|-8.3629533858644|-8.3629533858644|-8.3629533858644|-8.3749480613456|-8.6888309196615|-8.7570346677727||-8.8485611559955|-8.8485611559955|-9.3763186721765|7.5159685359948|7.5159685359948|7.5159685359948|7.5159685359948||7.5159685359948|6.7677431356635|6.1541589643918|6.1468435290083|5.810937563868|-6.6461106787893|-6.6461106787893|-6.6461106787893||-6.6461106787893|-6.6461106787893|-6.6461106787893|-6.6482372687619|-6.6482372687619|-6.6482372687619|-6.6482372687619||-6.7602638322292|-6.8414042347204|-7.0304491115424|-7.1110550455723|-7.1110550455723|-7.1110550455723|-7.1328387053447|-7.1814876432371|-7.1826390301681|-7.1826390301681|-7.1953598420585|-7.1953598420585|-7.1953598420585|-7.1953598420585|-7.1953598420585|-7.1953598420585|-7.2087159972089|-7.2087159972089|-7.2952399894813|-7.3324568003317|-7.3324568003317|-7.3488411340339|-7.4626011487756|-7.4867792788384|-7.6286433740057|-7.771041325041|-7.771041325041|-7.9717125929157|-8.0739046777668|-8.0739046777668|-8.1310050184398|-8.3988947796456|-8.6650550865382|-8.6650550865382|-8.7828388239774|-8.8814874253707|-8.9055420648209|-8.9239352291549|-8.9502410530629|-8.9502410530629|-8.9502410530629|-8.9502410530629|-8.9502410530629|-8.9502410530629|-9.0352672602934|-9.0547747467528|-9.0547747467528|-9.0997500259093||-9.3247224841307|-9.4441360934786|-9.5173735601164|-9.5367573198538|-9.5367573198538|-9.7677531028424|-9.7677531028424|-9.7677531028424|-9.7677531028424|-9.7677531028424|-9.952503127592|-10.355374618245|-10.355374618245|-10.503749048128||-10.694720969614|-10.836912563571|-10.956558619911|-10.956558619911|-10.961731710891|-11.076368374803|-11.129298310785|-11.329220459758|-11.329900880285|-11.329900880285|-11.47026362831|-11.47026362831|-11.47026362831|-11.47026362831|-11.47026362831|-11.47026362831|-11.47026362831||-11.47026362831|-11.47026362831|-11.47026362831|-11.47026362831|-11.595481238783|-11.595481238783|-11.595481238783|-11.595481238783|-11.595481238783||-11.595481238783|-11.595481238783|-11.595481238783|-11.595481238783|-11.595481238783|-11.595481238783|-11.595481238783|-11.595481238783|-11.595481238783|-11.595481238783|-11.595481238783|-12.220534892017|-12.709483459188|-12.729988063412|-12.729988063412|-12.729988063412|-12.729988063412|-12.729988063412||-12.729988063412|-12.729988063412|||-12.729988063412|-12.729988063412|-12.751097958438|11.486118866985|11.486118866985|11.486118866985|11.486118866985|11.486118866985|11.486118866985|11.486118866985|11.486118866985|11.439021139217|11.101134385083|10.863654762237|10.863654762237|10.863654762237|10.863654762237|10.863654762237|10.863654762237|10.863654762237|10.863654762237|10.863654762237|10.697751194275|10.697751194275|10.697751194275|10.697751194275|10.697751194275|10.697751194275|10.697751194275|10.62305737208|-11.669623765854|-11.669623765854|||-11.669623765854|-11.669623765854|-11.669623765854|-11.669623765854|-11.669623765854|-11.669623765854|-11.669623765854|-11.669623765854|-11.669623765854|-11.669623765854|-11.669623765854|-11.669623765854|-11.669623765854|-11.669623765854|-11.669623765854|10.610582789066|10.610582789066|10.610582789066|10.610582789066|10.610582789066|10.610582789066|10.610582789066|10.610582789066|10.610582789066|10.610582789066|10.610582789066|10.610582789066|10.610582789066|10.610582789066||10.610582789066|10.379537114703|-11.407451052589|||-11.407451052589|-11.407451052589|-11.407451052589|-11.407451052589|-11.407451052589|-11.407451052589
05604|1056320|/equities/orix-jreit|EAFAVALUE||161232.05322773|161232.05322773|161232.05322773|161232.05322773|161232.05322773|160146.72580859|159740.80645399|158234.22939332|156071.36599258|154355.73072566|154355.73072566|154355.73072566|154355.73072566|154355.73072566|154355.73072566|153853.33432875|153853.33432875|153853.33432875|152509.26036528||152071.40040587|151534.88933986|150527.65482206|-156422.10444753|-156422.10444753|-156422.10444753|-156422.10444753|-156422.10444753|-156422.10444753|-156422.10444753|-156422.10444753|-156422.10444753|-156422.10444753|-156519.26475003||-156519.26475003|-156521.40527781|-156904.82133063|-156904.82133063|-157933.13481182|151495.51801269|151495.51801269|151495.51801269|151495.51801269|151495.51801269|151495.51801269|150619.42999691|150619.42999691|150619.42999691||150619.42999691|150619.42999691|150619.42999691|150619.42999691||150619.42999691|150619.42999691|150619.42999691|150619.42999691|150619.42999691|150619.42999691|150619.42999691|150619.42999691|150619.42999691|150619.42999691|150619.42999691|150619.42999691|150619.42999691|149466.0333299|147612.25925544|147141.69220461|147141.69220461|147141.69220461|147141.69220461|-156150.43579946|-156150.43579946|-156150.43579946|-156150.43579946|-156150.43579946||-156150.43579946|-156150.43579946|-156150.43579946|-156150.43579946|-156150.43579946|-159267.15088829|-160091.27876477|-160873.37107875|-160873.37107875|-160873.37107875|-160873.37107875|-161875.85761031|-161875.85761031|-161875.85761031|-161875.85761031|-161875.85761031|-161875.85761031|-161875.85761031|-161875.85761031||-161875.85761031|-161875.85761031|-162405.37976582|-162405.37976582|-162994.29600719|-162994.29600719|-163667.64939159|-163667.64939159|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-163895.26229412|-166916.95810458|-167112.91124022|-167112.91124022|-168286.56804469|161919.95094309|161919.95094309|161919.95094309|161919.95094309|161919.95094309|161919.95094309|161919.95094309|161919.95094309|161092.86823469|161092.86823469|161092.86823469|160694.66624632|160694.66624632|||160694.66624632|160694.66624632|160694.66624632||160694.66624632|160694.66624632|160694.66624632|160694.66624632|160016.14025558|160016.14025558|160016.14025558|158440.7619201|158440.7619201|158440.7619201|158440.7619201|158440.7619201|158440.7619201|158251.22920857|158251.22920857|158251.22920857|158251.22920857|158251.22920857|158251.22920857|158251.22920857|158251.22920857|158251.22920857|158251.22920857|157651.36578731|157484.85087478|155799.83430532|152294.26033924||150653.44353805|-159320.95710672|-159320.95710672|-159320.95710672|-159320.95710672|-159320.95710672|-159320.95710672|-159320.95710672|-161589.9523408|-163327.72482311|-164519.69424791|-165100.23981223|-165100.23981223|-165151.53063238|-165151.53063238|-167818.69771246|-167818.69771246||-167818.69771246|-168287.44190273|-168315.36037374|-168315.36037374|-169055.95597082|-170673.28441202|-172409.20490225|-173226.89433583||-173363.2159287|-173698.01769856|-174166.7909452|165874.44858296|165874.44858296|165874.44858296|165874.44858296|165874.44858296|165874.44858296|165588.27620329|165200.14959506|165200.14959506|165200.14959506|165200.14959506|165200.14959506|165200.14959506|165200.14959506|165200.14959506|165200.14959506|164300.16621674|-170990.69032272|-170990.69032272|-170990.69032272|-170990.69032272||-170990.69032272|-170990.69032272||||-170990.69032272|-170990.69032272|-170990.69032272|-170990.69032272|-172189.65591413|-172219.33533628|-172219.33533628|-172219.33533628|-172219.33533628|-173438.15037364|-174864.61152627
05605|1056325|/equities/united-urban|EAFAVALUE||-142471.49937812|-142471.49937812|137294.10236198|137294.10236198|137294.10236198|136658.15106417|136658.15106417|136331.27896019|135795.86551132|-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544||-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544|-139894.30641544|-140588.11823938|-140851.9978264|-140851.9978264|-141429.99758489|-141620.00395544|-141620.00395544|-141620.00395544|-141620.00395544||-141620.00395544|-141620.00395544|-141620.00395544|-141620.00395544|-142416.6710616|-143096.30117956|-143984.7790884|-144038.64343155|-144528.07083782|-144528.07083782|-144528.07083782|-144528.07083782|-144528.07083782|-144528.07083782||-144528.07083782|-144528.07083782|-144528.07083782|-144528.07083782||-144528.07083782|-144528.07083782|-144528.07083782|-144664.28498496|-144664.28498496|-146576.98331662|139662.60593237|139662.60593237|139662.60593237|139662.60593237|139662.60593237|139662.60593237|139662.60593237|138297.33992486|136628.81472205|136628.81472205|135892.36385438|135892.36385438|135391.51539375|134012.79488195|133619.77209106|131094.19121228|-142406.41883256|-142406.41883256||-142406.41883256|-142406.41883256|-142406.41883256|-142406.41883256|-142406.41883256|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875||-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-146049.19432875|-151532.43814306|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|||146997.00320474|146997.00320474|146997.00320474||146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146997.00320474|146213.33689415|145448.15210461|144664.61344957|142155.12605508||140489.02895009|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013||-146550.18709013|-146550.18709013|-146550.18709013|-146550.18709013|-148127.9856557|-149581.095173|-150584.55019223|-150976.60517559||-150976.60517559|-151768.4501951|-151803.83355011|-152509.81505568|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|144594.37428968|144594.37428968|144594.37428968|144594.37428968|144454.86032187|143755.40035763|142878.22261959|141614.69179954|-147170.35809226||-147170.35809226|-147170.35809226||||-147170.35809226|-147170.35809226|-147170.35809226|-147170.35809226|-147170.35809226|-147170.35809226|-147170.35809226|-147719.57789168|-147719.57789168|-148260.64210187|-150120.69143696
05606|32487|/equities/swire-properties-close-only|EAFAVALUE||15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648||15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648|15.260779666648||14.706422434632|14.581580438419|13.952815791467|-15.324576502291|-15.324576502291|-15.324576502291|-15.324576502291|-15.324576502291||-15.324576502291|-15.324576502291|-15.324576502291|-15.324576502291|-15.324576502291|-15.324576502291|-15.324576502291||-15.324576502291|-15.324576502291|13.716701585119|13.716701585119|13.716701585119|13.716701585119|13.716701585119|13.716701585119|13.287446320129|12.830496536441|12.73958339769|12.73958339769|12.73958339769|12.632870357106|12.608001652568|12.608001652568|12.608001652568|12.608001652568|12.608001652568|12.608001652568|12.16222423007|-13.359021803977|-13.359021803977|-13.359021803977|-13.359021803977|-13.397187329665|-13.397187329665|-13.441793548902|-13.441793548902|-13.441793548902|-13.48896042715|-13.48896042715|-13.48896042715|-13.48896042715|-13.48896042715|-13.48896042715|-13.48896042715|-13.48896042715|-13.48896042715|-13.48896042715|-13.48896042715|-13.48896042715|-13.48896042715|-13.48896042715|-13.48896042715|-13.48896042715|-13.48896042715|-13.48896042715||-13.48896042715|-13.48896042715|-13.48896042715|-13.48896042715|-13.48896042715|-13.706623362287|-14.044025578746|-14.191139608234|-14.263505771829|-14.263505771829|-14.608339604485|-14.739061089637|-14.739061089637|-15.070067428088||-15.365630598571|-15.386370819804|-15.386370819804|-15.386370819804|-15.386370819804|-15.386370819804|-15.386370819804|-15.529300603599|-15.890247638984|-15.890247638984|-16.110275012435|-16.393366715399|-16.393366715399|-16.393366715399|-16.393366715399|-16.393366715399|-16.393366715399||-16.393366715399|-16.393366715399|-16.393366715399|-16.473740309574|-16.986378371823|15.345158981704|15.345158981704|15.345158981704|15.077727205252||15.077727205252|15.048586720334|-16.039875841515|-16.039875841515|-16.039875841515|-16.039875841515|-16.039875841515|-16.039875841515|-16.039875841515|-16.039875841515|-16.250973595929|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551||15.116398070551|15.116398070551|||15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.116398070551|15.105998911568|14.846664179374|14.738866158058|14.738866158058|14.738866158058|14.738866158058|14.738866158058|14.738866158058|14.738866158058|14.707489420516|14.707489420516|14.517759529244|14.517759529244|14.517759529244|14.517759529244|14.33639914845|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|||-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.961386801603|-15.961386801603|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814||-16.022326968814|-16.022326968814|-16.022326968814|||-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814
05607|8553|/equities/swire-pacific-a|EAFAVALUE||-68.981950149964|-69.036583290467|-69.036583290467|-69.036583290467|-69.036583290467|-69.41842774326|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.677459718624|-69.973982521752|-69.973982521752|-69.973982521752|-70.306418986081|-70.306418986081|-70.306418986081|-70.306418986081|-70.306418986081|-70.306418986081|-71.168242131073|-71.250825522563||-71.526329044232|-71.526329044232|63.921197392164|63.921197392164|63.44855189502|62.726167839763|62.226297345424||60.609936237659|-66.169683276866|-66.169683276866|-66.169683276866|-66.169683276866|-66.169683276866|-66.169683276866|-66.169683276866||-66.169683276866|-66.169683276866|-66.169683276866|-66.169683276866|-66.230203005179|-67.689113772031|-68.490682986176||-69.335260328099|-69.335260328099|-69.335260328099|-69.335260328099|-69.335260328099|-69.335260328099|-69.335260328099|-69.335260328099|-69.335260328099|-69.335260328099|-69.335260328099|-69.335260328099|-70.116955581025|-70.124020229539|-70.124020229539|-70.812801187525|-71.093777868439|-71.093777868439|-71.093777868439|-71.093777868439|-71.093777868439|-71.093777868439|-71.093777868439|-71.093777868439|-71.498640295851|-71.764063996283|-71.764063996283|-73.240623865092|-73.447988875074|-73.447988875074|68.486234913012|68.486234913012|68.486234913012|68.486234913012|68.486234913012|68.486234913012|68.486234913012|68.486234913012|68.486234913012|68.486234913012|68.486234913012|68.486234913012|68.486234913012|68.329148462239|68.068499647714|66.923331670338|65.189815764487|65.052175866637||65.052175866637|65.052175866637|65.052175866637|65.052175866637|64.515511090951|64.515511090951|64.515511090951|64.515511090951|64.515511090951|64.515511090951|64.515511090951|64.515511090951|64.515511090951|64.515511090951||64.515511090951|64.515511090951|64.515511090951|64.515511090951|64.515511090951|64.515511090951|64.515511090951|64.515511090951|64.515511090951|64.515511090951|64.515511090951|64.515511090951|64.515511090951|64.495893311388|64.495893311388|64.495893311388|64.495893311388||64.409327851276|64.085367161412|63.636823484465|63.636823484465|63.636823484465|63.636823484465|62.313139409008|62.186823176215|61.171076243392||61.171076243392|-65.469199666222|-65.469199666222|-65.469199666222|-65.469199666222|-65.469199666222|-65.469199666222|-65.469199666222|-65.520924496602|-65.520924496602|-65.960665106216|-65.960665106216|-65.960665106216|60.74661771648|60.74661771648|60.74661771648|60.74661771648|60.74661771648||60.74661771648|60.74661771648|||60.74661771648|60.74661771648|60.74661771648|60.74661771648|60.74661771648|60.74661771648|60.74661771648|60.74661771648|60.74661771648|60.74661771648|60.74661771648|59.890684995307|-65.818381950437|-65.818381950437|-65.818381950437|-65.818381950437|-65.818381950437|-65.818381950437|-65.818381950437|-65.818381950437|-65.818381950437|-65.818381950437|-65.818381950437|-65.818381950437|-65.818381950437|-65.818381950437|-65.818381950437|-65.818381950437|-65.818381950437|-65.818381950437|-65.818381950437|-65.881908044889|||-65.881908044889|-65.881908044889|-65.881908044889|-65.881908044889|-65.881908044889|-65.881908044889|-65.881908044889|-65.915525603382|-65.915525603382|60.708455825225|60.708455825225|60.708455825225|60.708455825225|60.708455825225|60.708455825225|60.708455825225|60.708455825225|60.708455825225|60.708455825225|60.708455825225|60.708455825225|60.708455825225|60.708455825225|60.708455825225|60.708455825225|60.708455825225|60.708455825225|60.708455825225|60.708455825225||60.425561993671|60.425561993671|59.528399672058|||57.809335300158|57.27294480559|57.27294480559|57.197718061306|56.164131603084|55.904589822383
05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50||-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-6.9691422308285|-7.0255349441639|-7.0255349441639|-7.0255349441639|-7.0255349441639||6.4437110953823|6.4437110953823|6.4437110953823|6.4437110953823|6.4437110953823|6.4437110953823|6.333290291417|6.2986558019986|6.2640620403677|6.2503467327124|6.1709407706797|6.1524342585206|6.0553508423729|6.0553508423729|5.9220564523188|-6.4717628874455|-6.4717628874455|-6.4717628874455|-6.4717628874455|-6.4717628874455|-6.4717628874455|-6.4717628874455|-6.4717628874455|-6.4717628874455|-6.4717628874455|-6.5147365108766|-6.584767010923|-6.584767010923|-6.5855746833437|-6.6278606352931|-6.7084562444826|-6.733562750302|-6.8266479235584|-6.8266479235584|-6.8266479235584|-6.8266479235584|-6.8266479235584|-6.8266479235584|-6.8266479235584|-6.8471087594489|-6.9301207749557|-6.987710990105|-6.987710990105|-7.005167033944|-7.005167033944|-7.005167033944|-7.005167033944|-7.005167033944|-7.005167033944|-7.005167033944|-7.005167033944|-7.005167033944|-7.005167033944|-7.005167033944|-7.0143520331753|6.4947707606275|6.4947707606275|6.4947707606275|6.4947707606275|6.4947707606275|6.4947707606275|6.4947707606275|6.4680787140484|6.4656429350768|6.4568592796994|6.4568592796994|6.4568592796994|6.4568592796994|6.4568592796994|6.4568592796994|6.4568592796994|6.4568592796994|6.3435861453698|6.3435861453698|6.3435861453698|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.3334079191063|6.21850908299|-6.7107046698778|-6.7107046698778|-6.7107046698778|-6.7107046698778|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7705671666895|-6.7776445045926|-6.7776445045926|-6.8392318674823||-6.8392318674823|-6.8392318674823|-6.8392318674823|-6.8779406661482|-6.8779406661482|-6.9718784087997|-7.0034761952141|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749||6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.5324934362749|6.4383968759141|6.4383968759141|6.4383968759141|6.4383968759141|6.4383968759141|6.4383968759141|6.4383968759141|6.4383968759141|6.3468297508648|6.3139772710194|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.3002938782578|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2830314672995|6.2661461341169|6.2526623659428|6.2481102322431|6.2481102322431|6.2481102322431|6.2090113797554|6.1930683629125|6.1781312377817|6.0505940894|6.0505940894|6.0141258736806|6.0141258736806|6.0141258736806|6.0141258736806|6.0141258736806|5.9068064712106|5.8003166397191
05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE||-5.3334961025417|-5.3399958178401|-5.3499955650833|-5.3521411284233|-5.3521411284233|-5.3521411284233|-5.3521411284233|-5.3521411284233|-5.3521411284233|-5.3521411284233|-5.3521411284233|-5.3673789616453|-5.3715322410649|-5.3874065937884|-5.3874065937884|-5.3874065937884|-5.3874065937884|-5.4043408303666|-5.4187119436714|-5.4319897640454|-5.4319897640454|-5.4466555371006|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665|-5.448327550665||-5.448327550665|-5.448327550665|-5.4598824633361|5.2438043037794|5.2438043037794|5.2438043037794|5.2438043037794||5.2438043037794|5.2438043037794|5.2438043037794|5.2438043037794|5.2236715334149|5.1990795684624|5.1842339216398|5.1842339216398||-5.4162216025687|-5.4162216025687|-5.4162216025687|-5.4162216025687|-5.4162216025687|-5.4162216025687|-5.4162216025687||-5.4332362523904|-5.4332362523904|-5.4485959599669|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2764397387435|5.2571550745357|5.2334015097869|5.2334015097869|5.1747383370032|5.1747383370032|5.1747383370032|5.1747383370032|5.158598265607|5.1156646251224|5.111529079095|5.111529079095|5.111529079095|5.1094767153434|5.0871960918298|5.0679958175941|5.0399955192455|5.0253030772131|5.0253030772131|4.9808923662947|4.9611016425142|4.9611016425142|4.9295575257418|4.9088668749227|4.9088668749227|4.9088668749227|4.9088668749227|4.9088668749227|4.9088668749227|4.8770739949957|4.8200824699154||4.7884248584896|4.775593672875|4.775593672875|4.775593672875|4.775593672875|4.775593672875|4.775593672875|4.7517710114887|4.7491898697141|4.746877582153|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259||4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7386234570259|4.7323593087454|4.7101964591781|4.7101964591781||4.6907739770456|4.6441935314121|4.5857703700531|4.5763207587341|4.5763207587341|4.5763207587341|4.5763207587341|4.5491492649022|4.5491492649022||4.5491492649022|4.5491492649022|4.5491492649022|-4.7293788417165|-4.7293788417165|-4.7293788417165|-4.7293788417165|-4.7293788417165|-4.7391713352342|-4.7391713352342|-4.7629682191367|-4.7888534475427|-4.8481705905178|-4.8501897654245|-4.8735439337304|-4.8744934175865|-4.884437068133|-4.9238191532079||4.7963119428485|4.7770132401619|||4.7555702901585|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|||4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7177600916335|4.6714000498927|4.6410001423267|4.5972224767901|4.5873081011342|4.5873081011342|4.5873081011342|4.5608979643238|4.5337753495521|4.5308617707697||4.4748464819025|4.4298292526747|4.4263209240185|||4.4263209240185|4.4263209240185|4.4263209240185|4.4263209240185|4.407926832274|4.407926832274
05610|39332|/equities/melco-crown-entertainment|EAFAVALUE||-6.721859949244||-6.721859949244|-6.721859949244|-6.721859949244|-6.721859949244|-6.721859949244|-6.7712775432191|-6.7712775432191|-6.8894750236496|-6.9649721647881|-7.1358024042605|-7.1570030232004|-7.4700031832116|-7.516953400503|-7.516953400503|-7.516953400503|-7.516953400503|-7.516953400503|-7.516953400503|-7.516953400503|-7.516953400503|-7.6549580569939|-7.6549580569939|-7.6549580569939|-7.6549580569939|-7.6549580569939|-7.7712864871241|-7.9094294172103|-7.9926996343197|-8.2921662190293|-8.3268512463939|-8.5194209638782|-8.5194209638782|7.5873688445025|7.5873688445025|7.5873688445025|7.5873688445025|7.5873688445025|7.5873688445025|7.3533049748176|7.3533049748176|7.3533049748176|7.1258940349943|7.0187713184761|6.8855792459302|6.6423101884847|5.776455638886|5.7510618612507|5.3825684835888|5.2264651248165|5.1671835260599|-5.7735272675847|-5.7735272675847|-5.7735272675847|-5.7735272675847|-5.7735272675847|-5.7735272675847|-5.7735272675847|-5.7735272675847|-5.7735272675847|-5.7735272675847|-5.7735272675847|-5.7735272675847||-5.7961415482997|-5.8971017415257|-5.9648352259764|-6.0051889554126|-6.0051889554126|-6.0051889554126|-6.0051889554126|-6.0051889554126|-6.0051889554126|-6.0051889554126|-6.0051889554126|-6.0051889554126|-6.038472655952|-6.038472655952|-6.038472655952|-6.038472655952|-6.038472655952|-6.038472655952|-6.038472655952|-6.038472655952|-6.038472655952|-6.2966360290183|-6.5897932509494|-6.5897932509494|-6.5897932509494|-6.5897932509494|-6.5897932509494|-6.746159286401|-6.9151769689955|-6.961585500973|-6.9628728530335|-7.1270812508715|-7.3600386068719|-7.3600386068719|-7.3800427566521|-7.4767141751175|-7.5138136638689|-7.5138136638689|-7.6392376967589|-7.7766529264627|-7.8828708962237||-7.8828708962237|-7.8828708962237|-8.1348567622276|-8.3651185452245|-8.5098537537017|-8.575149960167|-8.575149960167|-8.575149960167|-8.575149960167|-8.575149960167||-8.575149960167|-8.595166651018|-8.6662573215996|-8.6662573215996|-8.6662573215996|-8.7591748367453|-8.8161210069164|-8.8161210069164|-8.8161210069164|-8.8161210069164|-8.8161210069164|-8.8161210069164|-8.8161210069164|-8.8184233185337|-8.8184233185337|-8.8184233185337||7.8536783479306|7.8536783479306|7.8536783479306|7.8388092013037|7.8358987141358|7.7709992515496|7.51805417929|7.3561714798644|7.3007457157456|7.2286066899126|7.1196378436875|7.1196378436875|6.7820976009183|6.6328861967516|6.5963567645232|6.3473297656554|6.1559217573292|-6.9475448058194|-6.9475448058194|-6.9475448058194|-6.9475448058194|-6.9475448058194|-6.9475448058194|-6.996680318346|-6.996680318346|-7.0073114887767|-7.1626790117216|-7.4468658048789|-7.5898508847731|-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.7787393753292||-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.7787393753292|-7.8713767467341|-7.9905575578303|-8.0078418061568|-8.0584353391146|-8.2482616839382|-8.3905684084332|-8.4889091485779|-8.6019055838503|-8.6019055838503|-8.6019055838503|-8.7040103289964|-8.7040103289964|-8.7040103289964|-8.7040103289964|-8.7040103289964|-8.7040103289964|-9.1408448587394|8.0745520577434|8.0745520577434|8.0745520577434|8.0745520577434|8.0745520577434|8.0745520577434|8.0745520577434||8.0745520577434|8.0745520577434|8.0745520577434|7.8722799603147|7.8513605665281|7.6826309715174|7.6826309715174|7.4415343110719|7.4386492641942|-8.5660622748721|-8.5660622748721|-8.5660622748721|-8.5660622748721|-8.5660622748721|-8.5660622748721|-8.5660622748721|-8.5660622748721|-8.5660622748721|-8.5660622748721|-8.5660622748721|-8.7852636223288|-8.7852636223288|-8.7852636223288|7.9717183567478||7.9717183567478|7.9717183567478|7.9717183567478|7.9717183567478|7.9717183567478|7.9717183567478|7.9717183567478|7.947117243455|7.947117243455||7.8037741339331|7.8037741339331|7.7509133596831|7.7509133596831||7.7509133596831|7.7509133596831|7.7234113623102|7.7234113623102|7.641063240011|7.641063240011
05611|29949|/equities/telecom-italia-rnc|EAFAVALUE||0.25608851345116|0.25608851345116|0.25608851345116|0.25608851345116|0.25608851345116|0.25608851345116|0.25608851345116|0.25608851345116|0.25608851345116|0.25608851345116|0.25504834653861|0.25424461077372|-0.27471392504054|-0.27471392504054|-0.27599990670423|-0.27599990670423|-0.27874989315912|-0.28097768078298|-0.28207518270778|-0.2854224372922|-0.28665486266566|-0.28665486266566|-0.29085539270719|-0.2948559902253|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27517425141365|0.27248612201545|0.27248612201545|0.26994013793306|0.26906634668316|0.26906634668316|0.26906634668316|0.26906634668316|0.26906634668316|0.26906634668316|0.26906634668316|0.26906634668316|0.26906634668316|0.26906634668316|0.26906634668316|0.26693481317059|0.26282756815239|0.25399175164748|0.24870750835261|0.24643098221943|0.24643098221943|0.24643098221943|0.24643098221943|0.24643098221943|0.24643098221943|0.24643098221943|0.24643098221943|0.24643098221943|0.24643098221943|0.24531849613804|0.24531849613804|0.2445927791134|0.24399753989284|0.2377356127021|0.2377356127021|0.2377356127021|0.2377356127021|0.23502846891321|-0.25857673393265||-0.25857673393265|-0.25857673393265|-0.25857673393265|-0.25857673393265|-0.25857673393265|-0.25857673393265|-0.25857673393265|-0.25857673393265|-0.27139637322973|0.24457365764225|0.24457365764225|0.24457365764225|0.24457365764225|0.24457365764225|0.24457365764225|0.24457365764225|0.24457365764225|0.24457365764225|0.24457365764225|0.24421808967429|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26423516454055|-0.26565574227388|-0.26600060640642|-0.26600060640642|-0.26600060640642|-0.26600060640642|-0.26753956359701|-0.26770506199948|-0.26850386512407|-0.26850386512407|-0.26850386512407|-0.27144318021147|-0.27322575970721|-0.2759508515313|-0.28010424034381|0.25091669500507|0.25091669500507|0.25091669500507|0.25091669500507|0.25091669500507|0.25091669500507|0.25091669500507|0.25091669500507|0.25091669500507|0.24869339371301|0.24869339371301|0.24869339371301|0.24248156342878|0.2421500758744|0.2421500758744|0.23836118826344|0.2353957687161|0.23221197027206|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102||-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25080025828102|-0.25445584496104|-0.25478807567254|-0.25478807567254|-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.2548523791475|||-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.2548523791475|-0.25742680086491|-0.25742680086491|-0.25742680086491|-0.25742680086491|-0.25742680086491|-0.25742680086491|-0.25742680086491|-0.26337977696125|-0.26746642726067|-0.26842935948906|-0.29502151044803|0.27589323989023|0.27589323989023|0.27589323989023|0.27589323989023|0.27589323989023|0.27589323989023|0.27394552899804|0.27394552899804|0.27394552899804|0.27394552899804|0.27394552899804|0.27394552899804|0.27106872274274|-0.2983536870338|-0.2983536870338|-0.2983536870338|-0.2983536870338|-0.2983536870338|-0.2983536870338|-0.2983536870338|-0.30472633088711|-0.30619036814772|-0.31009233661646|-0.31009233661646|-0.31009233661646|-0.31009233661646|-0.31009233661646|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904|0.28684661677904||0.28684661677904|0.28684661677904|0.28644519868245|||0.28644519868245|0.27962800333622|0.27128110571837|0.26396235541211|0.2575581688098|-0.27663720654146
05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP||-180.42357634067|-180.42357634067|-180.42357634067|-181.23247034363|-181.23247034363|-181.23247034363|-181.23247034363|-185.37496569214|-188.23884670004|-192.06816452592|-197.98407457768|-199.67879196964|-199.67879196964|-202.23754900652|-202.60900824973|-202.60900824973|-202.60900824973|-202.60900824973|-202.60900824973|-202.60900824973|-202.60900824973|-205.4738873741|-210.72098851436|-212.30105836056|-212.30105836056|-212.30105836056|-212.30105836056|-212.30105836056|-212.30105836056|-212.30105836056|-218.80028646373|-218.80028646373|-218.80028646373|-221.21142872597|-222.23077671353|-222.23077671353|-223.07308845855|-223.45343484192|-225.60936916436|-228.00485937424|-228.89428141192|-230.80589919124|-230.80589919124|-231.32888886999|-231.32888886999|-232.88536094877|-232.88536094877|218.99415102465|218.99415102465|216.28442813055|216.28442813055|216.28442813055|214.58817728234|214.58817728234|211.21464515475|211.21375189626|211.21375189626|209.0541702995|207.7613233354|207.7613233354|207.17571213539|207.17571213539|204.7785673439|201.83729535336|201.13741176798|201.13741176798|198.95267262144|198.90852445676|196.75947840031|196.53275174361|195.32932494871|195.32932494871|-209.57758138318|-209.57758138318|-209.57758138318|-209.57758138318|-209.57758138318|-209.57758138318|-209.57758138318|-209.57758138318|-209.57758138318|-209.57758138318|-209.57758138318|-209.57758138318|-210.00287583293|195.80929317214|195.80929317214|195.80929317214|195.03255780249|194.786166859|193.74573824177|191.12304774666|190.30063767308|190.30063767308|190.30063767308|190.30063767308|190.30063767308|177.71931862637|177.71931862637|177.71931862637|177.71931862637|-189.0610878689|-189.0610878689|-189.0610878689|-189.0610878689|-189.0610878689|-189.0610878689|-189.0610878689|-189.0610878689|-189.0610878689|-189.0610878689|-189.0610878689|-189.0610878689|-189.0610878689|-189.0610878689||-189.0610878689|-189.0610878689|-191.37898601237|-192.96554611726|-196.281434358|-196.281434358|-196.281434358|-197.00438066417|-199.42153068045|-202.11607963043||-202.11607963043|-202.34287846306|-204.56152484394|-204.77947306607|-206.35496515669|-206.7714276903|-206.7714276903|-206.7714276903|-206.7714276903|-206.7714276903|-206.7714276903|-208.55992609849|-210.96658523205|-213.54619903171|-216.84854888478|-226.1900634717|-233.06611623281|-233.06611623281|-237.01791455474||216.84676279264|216.3174100631|216.3174100631|216.3174100631|216.3174100631||216.3174100631|216.1971229705|211.3898174876|211.3898174876|211.3898174876|209.24424199198|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|||201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.63314994658|201.14239018587|197.75606458277|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-211.93706075111|-212.74396198501|-212.84606666819|-214.07896466007|-215.91802190381|-215.91802190381|-215.91802190381|-221.4922558846|-223.44972113127|-233.2948084322|-233.2948084322|-233.2948084322|-233.2948084322|-233.2948084322|-233.2948084322|-233.2948084322|-233.2948084322|-233.2948084322|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874||218.70940110874|218.70940110874|218.70940110874|||218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874
05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP||93.87924656665||93.87924656665|93.87924656665|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|93.36561791843|92.454016976288|92.031687529805|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|91.495010053929|-97.060550557565|-97.060550557565|-97.060550557565|-97.060550557565|-97.060550557565|-97.060550557565|-97.060550557565|-98.582927446541|-98.582927446541|90.798645817554|90.798645817554|90.798645817554||90.798645817554|90.358494691624|90.054806092821|90.054806092821|90.054806092821|89.303118762531|88.44429679398|88.306107579384|88.169560603205|87.810624418329|86.80402428317|86.596697242259|-93.630319654848|-93.630319654848|-93.630319654848|-93.630319654848|-93.630319654848|-93.630319654848|-93.630319654848|-93.630319654848|-95.701465672813|91.811967622832|91.811967622832|91.811967622832|91.811967622832|91.811967622832|91.811967622832|91.811967622832|91.811967622832|91.811967622832|91.811967622832|91.811967622832|91.811967622832|91.811967622832|90.908849252149|90.55427923565|88.677310328454|88.677310328454|88.677310328454|88.677310328454|88.677310328454||88.677310328454|88.677310328454|88.677310328454|88.677310328454|88.677310328454|88.677310328454|88.677310328454|87.979790321953|87.743559607033|87.743559607033||87.743559607033|87.743559607033|87.743559607033|87.743559607033|87.743559607033|87.743559607033|87.743559607033|87.743559607033|87.743559607033|87.743559607033|87.743559607033|87.743559607033|87.743559607033|87.52515172661|87.52515172661|87.52515172661||87.52515172661|87.154631456285|87.154631456285|87.154631456285|87.154631456285|87.154631456285|87.154631456285|87.154631456285|86.302691536716|86.302691536716|86.302691536716|86.03382648977|83.777579885416|82.985689805973|82.985689805973|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.081386863329|-88.499922000746|82.699562148471|82.699562148471|82.699562148471|82.699562148471|82.699562148471|82.699562148471|82.699562148471|82.699562148471|82.699562148471|82.699562148471||82.699562148471|82.699562148471|82.142846509504|81.823638140773|81.823638140773|81.485705467965|81.085521610057|81.085521610057|81.085521610057|79.819360847247|78.788732443664|78.61609046814|77.665657126872|77.158895571987|77.158895571987|76.419049669151|75.117795123927|74.865121461593|74.865121461593|74.865121461593|74.865121461593|74.865121461593|74.865121461593|74.865121461593|74.865121461593|74.865121461593|74.253636429126|74.253636429126||74.253636429126|74.202351907873|74.202351907873|74.202351907873|74.202351907873|74.202351907873|74.202351907873|74.202351907873|74.188348569341|74.188348569341|74.188348569341|74.188348569341|74.188348569341|74.188348569341|74.188348569341|74.188348569341|73.321786445454|72.385318696582|72.225075125786|72.125634908778|71.171820057876|-75.35020009141|-75.35020009141|-75.35020009141||-75.35020009141|-75.35020009141|-75.35020009141|-75.35020009141|-75.35020009141|-75.35020009141|-75.35020009141|-75.35020009141|70.909382795345||70.909382795345|70.775425141665|70.561027731733|70.493151980322||70.493151980322|70.493151980322|70.493151980322|70.493151980322|70.493151980322|70.493151980322
05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP||-333.36602971161|-333.36602971161|-333.36602971161|-333.36602971161|-333.36602971161|-333.36602971161|-333.36602971161|-336.17163713583|-336.17163713583|-336.19638064502|-336.19638064502|-336.19638064502|-336.19638064502|-336.19638064502|-336.19638064502|-336.19638064502|-336.19638064502|-336.19638064502|-336.19638064502|-336.19638064502|-336.19638064502|-336.19638064502|-336.19638064502|-336.19638064502|-336.19638064502|-336.19638064502|-336.19638064502|-336.45152625109|-341.279480394|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-341.60660857857|-343.30734422141|322.8964440083|322.8964440083|322.8964440083|322.8964440083|317.28492151095|311.12770107934|306.19745920708|303.48605832579|303.48449229666|300.61611238529|297.45121835128|-315.43733218424|-315.43733218424|-315.43733218424|-315.43733218424|-315.43733218424|-315.43733218424|-315.43733218424|-315.43733218424|-315.43733218424|-315.43733218424|-315.43733218424|-315.43733218424|-328.25258385597|306.00634799719|306.00634799719|306.00634799719|306.00634799719|306.00634799719|306.00634799719|306.00634799719|306.00634799719|303.50705502563|300.45358534849|300.45358534849|300.45358534849|300.45358534849|300.45358534849|300.45358534849|282.9581361598|282.9581361598|282.9581361598|282.9581361598|280.06459742853|279.49399578648|278.47110337766|272.56790722247|272.14781678765|272.14781678765|272.14781678765|272.14781678765|272.14781678765|272.14781678765||272.14781678765|272.14781678765|272.14781678765|272.14781678765|272.14781678765|272.14781678765|272.14781678765|271.45675610153|271.45675610153|271.45675610153||271.45675610153|271.45675610153|271.45675610153|271.45675610153|271.45675610153|271.45675610153|271.45675610153|271.45675610153|271.45675610153|271.45675610153|267.89641262257|267.4782959292|267.4782959292|-286.88612350707|-286.88612350707|-286.88612350707|-286.88612350707|-286.88612350707|-286.88612350707||-286.88612350707|-286.88612350707|-286.88612350707|-286.88612350707|-286.88612350707||-286.88612350707|-286.88612350707|-286.88612350707|-286.88612350707|-286.88612350707|-291.27850580745|-291.27850580745|-291.27850580745|273.54920178034|273.54920178034|273.54920178034|273.54920178034|273.54920178034|273.54920178034|273.54920178034|273.54920178034|273.54920178034|273.54920178034|273.54920178034|273.54920178034|273.54920178034|||273.54920178034|273.54920178034|272.93482345536|272.93482345536|271.84981604632|271.3998047623|266.60810521277|265.75674328406|265.75674328406|265.75674328406|265.75674328406|265.75674328406|265.75674328406|265.75674328406|265.75674328406|265.75674328406|265.75674328406|265.75674328406|265.75674328406|265.75674328406|265.75674328406|265.75674328406|265.75674328406|265.75674328406|264.51306199585|261.89784632297|260.14239891189|260.14239891189|257.61932296905|257.28257666862|255.30841479077|253.08194283123|253.08194283123|253.08194283123|252.49104318216|250.62891652402|246.32102581987|241.77302577708|241.77302577708|241.77302577708|240.19249539739|240.19249539739|240.19249539739|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777||239.52065574777|239.52065574777|239.52065574777|||239.52065574777|239.52065574777|239.52065574777|239.52065574777|237.92612193705|237.92612193705
05615|579|/equities/outotec|MSCI_EU_SMALLCAP||-8.725205919158|-8.725205919158|-8.725205919158|-8.725205919158|-8.725205919158|-8.725205919158|-8.725205919158|-8.8216731515323|-8.9075256946788|-8.9708058705049|-8.9892290289885|-9.0485878714462|-9.1217643164418|-9.3433769800254|-9.3433769800254|-9.3433769800254|-9.3433769800254|-9.3433769800254|-9.3433769800254|-9.4969742671194|-9.5008603086673|-9.5360667430254|-9.7210802072158|-9.7210802072158|-9.7210802072158|-9.7213116745012|-9.8223319382013|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.932219794341|8.9009109105755|8.8932482721615|8.8932482721615|8.8932482721615|8.8853869440609|8.7400964633683|8.4634408836077|-8.9735805761345|-8.9735805761345|-8.9735805761345|-8.9735805761345|-8.9735805761345|-8.9735805761345|-8.9735805761345|-8.9735805761345|-8.9735805761345|-8.9735805761345|-8.9735805761345|-8.9735805761345|-9.0938669588309|-9.1575186943723|-9.3336875411883|-9.3639863832145|8.7649045909975|8.7649045909975|8.7649045909975|8.7649045909975|8.7649045909975|8.7649045909975|8.7649045909975|8.7649045909975|8.6490053562692|8.6302276616153|8.619219533315|8.619219533315|-9.257327254451|-9.257327254451|-9.257327254451|-9.257327254451|-9.257327254451|-9.257327254451|-9.257327254451|-9.2639727110571|-9.2639727110571|-9.2639727110571|-9.664414140351|-9.76904828059|-9.76904828059|-9.76904828059|-9.76904828059|-9.76904828059|-9.76904828059|-10.042498079796|-10.330442287148|-10.3748354338|-10.3748354338|-10.3748354338|-10.3748354338|-10.3748354338|-10.3748354338|-10.3748354338|-10.3748354338|-10.3748354338|-10.411261441795|-10.568234790793|-10.676640269457|-10.676640269457|-10.676640269457|-10.676640269457|-10.676640269457|-10.676640269457|-10.728044824797|-10.890549956647|-10.90594382958|-10.979326732471||-11.01175197795|-11.135557907985|-11.241730657073|-11.29692328291|-11.473247875956|-11.492998148064|-11.492998148064|-11.492998148064|-11.492998148064|-11.492998148064|-11.492998148064|-11.492998148064|-11.523886443355|-11.835550897867|10.954964686188|10.954964686188|10.954964686188|10.954964686188|10.954964686188|10.954964686188|10.954964686188|10.954964686188|10.954964686188|10.813571824798|10.74687890625|10.74687890625|10.674865453508|-11.419558134848|-11.419558134848|-11.419558134848||-11.419558134848|-11.419558134848|-11.419558134848|-11.419558134848|-11.419558134848||-11.439980039618|-11.439980039618|-11.439980039618|-11.450811820584|10.81679652233|10.81679652233|10.81679652233|10.81679652233|10.81679652233|10.81679652233|10.81679652233|10.81679652233|10.772576735596|10.772576735596|10.772576735596|10.772576735596|10.692934110552|10.692934110552|10.640482932097|10.456366975816|10.456366975816|||10.354575006732|10.34291105736|10.34291105736|10.34291105736|10.20212332925|10.036803957718|9.9241101755111|9.9241101755111|9.9241101755111|9.8029001038834|-10.398371389756|-10.398371389756|-10.398371389756|-10.398371389756|-10.398371389756|-10.398371389756|-10.398371389756|-10.398371389756|9.6772972166027|9.6772972166027|9.6772972166027|9.6772972166027|9.6772972166027|9.6772972166027|9.6772972166027|9.6772972166027|9.6772972166027|9.6772972166027|9.6772972166027|9.6772972166027|8.9414412776061|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.8347596142097|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959|8.7568227747959||8.7568227747959|8.7568227747959|8.7568227747959|||8.6405464018178|8.6405464018178|8.6319406126155|8.5826007099299|-9.1198215752574|-9.1198215752574
05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP||285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|285.24469609077|279.3718889534|-304.00867539292|-304.00867539292|-304.00867539292|-304.00867539292|-304.00867539292|-304.00867539292|-304.00867539292|-312.32677828095|-312.32677828095|-313.3228780314|-313.3228780314|-313.3228780314|-313.3228780314|-313.3228780314|-313.3228780314|-313.3228780314|-313.3228780314|-313.3228780314|-313.3228780314|-313.8476381881|-317.54181953083|-317.63737505919|-317.63737505919|-317.63737505919|-317.63737505919|-317.63737505919|-317.63737505919|-317.63737505919|-317.63737505919|-319.55264471908|-326.36127357596|-326.36127357596|-326.41096276906|-326.41096276906|-326.41096276906|-326.41096276906|-326.41096276906|-326.41096276906|-328.51218254993|-328.63477967047|-328.63477967047|-334.69420234653|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-335.49364842344|-345.41382568217|324.24014135544|324.24014135544|320.2890286572|319.43003678329|319.43003678329|319.43003678329|319.43003678329|319.43003678329|316.47782034352|314.65781099358|314.65781099358|307.29755658087|306.64019978999|306.64019978999|296.91133174365|267.77449463554|267.77449463554|266.89386970409|257.61540976507|256.86157556091|255.33471093437|255.33471093437|255.33471093437|255.33471093437|255.33471093437|255.33471093437|255.33471093437|255.33471093437|255.33471093437|253.52745591557|253.37495169547|249.11637061185|249.11637061185|249.11637061185|249.11637061185|249.11637061185|246.0959822662|-258.92584863972|-258.92584863972|-258.92584863972|-258.92584863972|-258.92584863972|-258.92584863972|-261.19842235115|-261.19842235115|-261.19842235115|244.93976661134|244.93976661134|244.93976661134|244.93976661134|244.93976661134|242.57753405491|237.16392554089|233.47103075235|227.74558633399|226.76175852431|225.97554852427|225.97554852427|225.97554852427|225.97554852427|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-242.72471857857|-243.30524032195|-244.38360646124|-245.70400463602|-246.00445722498|-249.3049512854|-250.50058147389|-250.50058147389|-250.50058147389|-250.50058147389|-250.50058147389|-250.50058147389|235.2463236705|235.2463236705|235.2463236705|||235.2463236705|235.2463236705|235.2463236705|235.2463236705|232.38479560123|231.48310961443|226.5923414729|224.03066321042|-238.63717444098|-238.63717444098|-238.63717444098|-238.63717444098|-238.63717444098|-238.63717444098|-238.63717444098|-238.63717444098|-238.63717444098|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.80823753952|224.79804154104|223.85314151026|223.85314151026|214.34203221443|214.34203221443|214.34203221443|208.31336675356|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-221.86140438194|-223.60447538709|-223.60447538709|-223.60447538709|-223.60447538709|-223.60447538709|-223.60447538709|-223.60447538709|-224.61608461114|-226.26231759094|213.03830981063||213.03830981063|213.03830981063|213.03830981063|||213.03830981063|213.03830981063|213.03830981063|213.03830981063|213.03830981063|213.03830981063
05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP||-365.37877179627|-365.37877179627|-365.37877179627|-365.37877179627|-365.37877179627|-365.37877179627|-365.37877179627|-371.84783018639|-371.84783018639|-371.84783018639|-371.84783018639|-371.84783018639|-371.84783018639|-371.84783018639|-371.84783018639|-371.84783018639|-371.84783018639|-372.95314702513|336.4702115765|336.4702115765|333.21134585703|331.5572481736|331.5572481736|331.5572481736|327.9969383461|322.31880614302|321.24312471837|308.84791431924|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|286.44189954884|280.6576593837|-304.12959276923|-304.12959276923|-304.12959276923|-304.12959276923|-304.12959276923|-304.12959276923|-304.12959276923|-312.16870433768|-312.16870433768|-312.16870433768|-312.16870433768|286.97345641556|286.97345641556|286.97345641556|286.97345641556|286.97345641556|286.97345641556|286.97345641556|286.97345641556|282.38162468211|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|-302.68648540667|281.62517268376|281.62517268376|281.62517268376|281.62517268376|281.62517268376|281.62517268376|281.62517268376|281.62517268376|281.62517268376|281.62517268376|281.62517268376|281.62517268376|281.62517268376|281.62517268376|281.62517268376|280.61684531322|-298.58116826256|-298.58116826256|-298.58116826256|-298.58116826256|-298.58116826256|-298.58116826256|-298.58116826256|-298.79018729748|-302.51130362155|-302.75701385739|-304.99667969017|-305.70742967691|-310.87491372521|-317.30546478094||-318.37273220289|-320.62527936552|-325.37252143857|-327.72503941851|-331.51669961432|-336.33730557257|-336.33730557257|-336.33730557257|-336.33730557257|-336.33730557257||-336.33730557257|-336.33730557257|-336.33730557257|-336.33730557257|-336.33730557257|-340.01924231642|310.96407538689|310.96407538689|310.96407538689|310.96407538689|310.96407538689|310.96407538689|308.3600861368|305.32232335512|300.11027269531|300.11027269531|297.67807907714|296.40897607421|296.09885586208||287.67651566869|-318.97199875606|-318.97199875606|-318.97199875606|-318.97199875606||-318.97199875606|-318.97199875606|-318.97199875606|-318.97199875606|-318.97199875606|-318.97199875606|-318.97199875606|-318.97199875606|298.81634320423|298.81634320423|298.81634320423|298.81634320423|298.81634320423|298.81634320423|298.81634320423|298.81634320423|298.81634320423|298.81634320423|298.81634320423|298.81634320423|298.81634320423|||298.81634320423|296.50705071737|291.04671691579|287.25191141414|286.35768579164|282.89742696196|280.1576495675|280.1576495675|280.1576495675|277.9529609181|275.23106802587|269.75286973748|269.75286973748|269.75286973748|269.75286973748|269.75286973748|269.75286973748|269.75286973748|269.75286973748|269.75286973748|269.75286973748|269.75286973748|269.75286973748|269.17329029587|269.17329029587|269.17329029587|269.17329029587|269.17329029587|269.17329029587|269.17329029587|269.17329029587|269.17329029587|269.17329029587|269.17329029587|269.17329029587|248.07999419141|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-280.8313096521|-287.38478612874|-289.63373527974||-289.63373527974|-289.63373527974|-289.63373527974|||-289.63373527974|-289.63373527974|-289.63373527974|-289.63373527974|-289.63373527974|-289.63373527974
05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP||-129.73399969739|-129.73399969739|-129.73399969739|-129.73399969739|-129.73399969739|-129.73399969739|-129.73399969739|-131.71555420207|-133.03673104497|-133.51025866636|-135.06417527871|-136.11575132693|-136.42305380862|-137.61329703501|-137.61329703501|-137.61329703501|-137.61329703501|-137.93143691146|-139.88770293222|-140.31688858653|-140.79098189302|-142.35665027773|-144.22012403061|-144.22012403061|-144.22012403061|-144.22012403061|-144.49179837494|-144.52197931172|-144.52197931172|-148.32997870844|-149.94164504388|140.689095862|140.689095862|140.689095862|140.689095862|140.689095862|140.689095862|140.689095862|140.689095862|140.689095862|140.689095862|140.689095862|140.66308134878|140.66308134878|138.92540579476|138.92540579476|138.23379421938|136.74171877188|136.74171877188|136.439118695|136.439118695|136.439118695|136.439118695|136.439118695|136.439118695|136.36290796568|135.13101173298|134.64834569181|133.70954149232|133.70954149232|133.70954149232|133.70954149232|133.70954149232|133.70954149232|133.70954149232|133.70954149232|133.70954149232|133.70954149232|133.70954149232|133.50226272991|130.86640320278|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|129.55879116921|128.10699018801|127.29944032392|-135.49684455767|-135.49684455767|-135.49684455767|-135.49684455767|-135.49684455767|-135.49684455767|-135.49684455767|-135.49684455767|-135.49684455767|-135.63816078918|-135.67004328958|-135.67004328958||-135.67004328958|-135.67004328958|125.89000036653|125.89000036653|125.89000036653|125.89000036653|125.89000036653|125.89000036653|125.89000036653|125.89000036653||125.89000036653|124.44443959589|124.37099607205|124.37099607205|124.37099607205|124.37099607205|124.37099607205|124.37099607205|124.37099607205|124.37099607205|124.35943601105|-136.84111020799|-136.84111020799|-136.84111020799|-136.84111020799|-136.84111020799|-136.84111020799|-136.84111020799|-136.84111020799||-136.84111020799|-136.84111020799|-136.84111020799|-136.84111020799|-136.84111020799||-136.84111020799|-136.84111020799|-136.84111020799|-136.84111020799|-137.44803772516|-137.44803772516|-137.44803772516|-137.44803772516|-137.44803772516|-137.44803772516|-138.57837211364|-140.26429604822|-140.26429604822|-140.26429604822|-143.16866651435|131.63143744579|131.63143744579|131.63143744579|131.63143744579|131.63143744579|131.63143744579|||131.63143744579|130.39603312933|129.64727372843|129.64727372843|129.37196826624|127.7688473561|123.98900113049|123.98900113049|123.98900113049|123.98900113049|123.98900113049|123.81573859487|123.81573859487|123.70637757285|119.99596846881|-132.70167888855|-132.70167888855|-132.70167888855|-132.70167888855|-132.70167888855|-132.70167888855|-132.70167888855|-134.36874050828|-134.36874050828|-134.83751755366|-134.83751755366|-134.83751755366|-134.83751755366|-134.83751755366|-134.83751755366|-134.83751755366|-134.83751755366|-138.0022158817|-138.0022158817|-138.0022158817|-139.08301959606|-140.08834497511|-140.08834497511|-140.08834497511|-140.08834497511|-140.08834497511|-140.08834497511|-140.08834497511|-140.08834497511|-140.08834497511|-140.08834497511|-140.08834497511|-140.08834497511|-140.08834497511|-140.08834497511|-140.08834497511|-140.5342805869|-144.45251399487|133.61193322701|133.61193322701|133.61193322701|133.61193322701|133.61193322701|133.61193322701|133.61193322701|133.61193322701|133.61193322701|133.61193322701||133.61193322701|133.61193322701|133.4915627949|||133.4915627949|133.4915627949|133.4915627949|133.4915627949|133.4915627949|133.4915627949
05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP||101.49026134933|101.49026134933|101.49026134933|101.49026134933|101.49026134933|101.49026134933|101.49026134933|101.49026134933|101.49026134933|101.49026134933|101.49026134933|101.48362634938|99.576249210498|99.395831099772|-111.72636339872|-111.72636339872|-111.72636339872|-111.72636339872|-111.72636339872|-111.72636339872|-111.72636339872|-111.72636339872|-113.30305554938|-113.30305554938|-113.30305554938|-113.30305554938|-113.30305554938|-113.30305554938|-114.44783610847|-114.89946596773|-114.89946596773|-114.89946596773|-114.89946596773|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-118.36938853018|-119.35209480648|-119.86899541622|-122.13777514305|-122.52252632607|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-127.16972358085|-130.74691865022|-140.05212886659|-142.97608740349|-142.97608740349|-144.58176361211|-146.8658478645|-148.03150144192|-165.69889116919|-166.56755320575|-166.56755320575|-166.56755320575|-172.04727455804|155.49052940053|155.49052940053|155.49052940053|154.94047395294|154.94047395294|154.17882868739|154.17882868739|154.17882868739|154.17882868739|154.04314620728|151.8146053711|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|146.14397133673|143.67663244499|139.11291646178|134.98657978039|132.06008304999|128.94748826305|128.94748826305|128.94748826305|128.94748826305|128.94748826305|128.94748826305|128.94748826305|128.94748826305|128.82409830828|128.82409830828|128.82409830828|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916|-139.62323427916||-145.56470373737|-146.29411399218|-148.73840489809|-148.73840489809|-148.73840489809|-148.73840489809|-149.04544412233|-152.67827056887|-157.953535114|-157.953535114|-157.953535114|-159.88725411701|-161.42958659869|-161.42958659869|-161.42958659869|-161.42958659869|-161.42958659869|-161.42958659869|-161.42958659869|-161.42958659869|-161.42958659869|||-161.42958659869|-163.19817543169|-163.19817543169|-163.19817543169|-163.19817543169|-163.19817543169|-163.19817543169|-166.71186871153|-166.71711990693|-166.71711990693|-166.87207207701|-166.87207207701|-166.87207207701|-166.87207207701|-186.06916612762|153.55484459698|153.43085271071|153.43085271071|153.43085271071|153.43085271071|153.43085271071|153.43085271071|153.43085271071|153.43085271071|153.43085271071|153.43085271071|147.4543280977|147.4543280977|147.4543280977|147.4543280977|145.58143877039|145.58143877039|145.58143877039|145.58143877039|143.59048497952|139.18387050405|138.29892028721|138.29892028721|135.72731219874|135.72731219874|135.72731219874|135.72731219874|135.72731219874|135.72731219874|135.72731219874|135.72731219874|135.72731219874|135.01180968591|135.01180968591|132.39923366252|127.20192680031|-137.68064866647|-137.68064866647|-137.70026124463|-137.70026124463|-137.70026124463|-137.70026124463|-137.70026124463|-137.70026124463|-137.70026124463|-137.70026124463|130.10117658059|130.10117658059||130.10117658059|130.10117658059|129.80408915856|||129.38517630349|129.38517630349|129.38517630349|129.38517630349|129.38517630349|129.38517630349
05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP||-4.7001502667529|-4.7001502667529|-4.7001502667529|-4.7001502667529|-4.7104418482141|-4.7104418482141|-4.7234631341647|-4.8404607386843|-4.8404607386843|-4.8404607386843|-4.9922897651743|-5.0975164655128|-5.1763237850841|-5.2595541098577|-5.4186155905174|-5.4413346062863|-5.4413346062863|-5.4413346062863|-5.5372326915755|-5.8399810333267|-6.440589986379|-6.5633221579205|-6.7233579901205|-6.7371199691015|-6.8012768633187|-6.8012768633187|-6.8012768633187|-6.9263631642991|-7.1145146490395|-7.2627939252125|-7.4238267505684|-7.5141686319469|-7.5141686319469|-7.9530209037064|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7934711946841|6.7519680409294|6.7357422409965|6.5794915952631|6.3873239135685|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|-7.1653268154387|6.0247554836097|6.0247554836097|6.0247554836097|6.0247554836097|5.7970614761581|5.5105683903418|5.3705137956308|5.3705137956308|5.3705137956308|5.3705137956308|5.3705137956308|5.3705137956308|5.3705137956308|5.3705137956308|5.3705137956308|5.3705137956308|5.0864046136722|4.8613938269996|4.8533998725325|4.8533998725325|-6.0904880074072|-6.0904880074072|-6.0904880074072|-6.0904880074072|-6.0904880074072|-6.0904880074072|-6.0904880074072|-6.0904880074072|4.8607432985246|4.8607432985246||4.7437932459233|4.7437932459233|4.7437932459233|4.7437932459233|-5.8086685626477|-5.8086685626477|-5.8086685626477|-5.8086685626477|-5.8086685626477|-5.8086685626477||-5.8086685626477|-5.8086685626477|-5.8086685626477|-5.8086685626477|-5.8086685626477|-5.8086685626477|-5.8086685626477|-5.8086685626477|-5.8086685626477|-5.9466874300076|-5.9864304262878|-5.9873669631482|-6.2824075759783|4.7547657608966|4.7547657608966|4.7547657608966|4.3116566207652|3.8480073110532|3.7949470787224||-4.5553510500453|-4.5553510500453|-4.5553510500453|-4.5553510500453|-4.5553510500453||-4.5553510500453|-4.5553510500453|-4.5943067022454|-4.6040629621227|3.8472957335959|3.8472957335959|3.8472957335959|3.8472957335959|3.8472957335959|3.8472957335959|3.8472957335959|3.8472957335959|3.8472957335959|3.8472957335959|3.8472957335959|3.8472957335959|3.6410420807466|3.6410420807466|3.6410420807466|3.6410420807466|3.6410420807466|||3.6410420807466|3.6410420807466|3.5301302707047|3.3898113608195|-4.0266955958699|-4.0266955958699|-4.0266955958699|-4.1572807137919|-4.1572807137919|-4.1572807137919|-4.1572807137919|-4.1572807137919|-4.1572807137919|-4.1572807137919|-4.1572807137919|-4.1572807137919|-4.1572807137919|-4.2735552322328|-4.2735552322328|-4.2735552322328|-4.2735552322328|-4.2735552322328|-4.2735552322328|-4.2735552322328|-4.2735552322328|-4.2735552322328|-4.2735552322328|-4.4267279717061|-4.4615069022493|-4.4615069022493|-4.4615069022493|-4.4615069022493|-4.4615069022493|-4.4615069022493|-4.4615069022493|-4.5627299669403|-4.94419981407|-5.1004716288999|-5.1004716288999|-5.1004716288999|-5.1004716288999|-5.1004716288999|-5.1004716288999|-5.1004716288999|-5.1004716288999|-5.1004716288999|-5.1004716288999|-5.1004716288999|-5.1004716288999|-5.1933019571785|4.4005843304886|4.4005843304886|4.4005843304886|4.4005843304886|4.4005843304886|4.4005843304886|4.4005843304886|4.4005843304886|4.4005843304886|4.4005843304886|4.3814908996109|4.3814908996109|4.3814908996109||4.3814908996109|4.3814908996109|4.3814908996109|||4.1541638089438|4.1541638089438|4.1541638089438|4.1541638089438|3.9786931910657|3.9786931910657
05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP||-103.40386830965|-103.40386830965|-103.40386830965|-103.40386830965|-103.40386830965|-103.40386830965|-103.40386830965|-105.80045584297|-105.80045584297|-107.32828647402|-109.79920378556|-110.28296980286|-110.28296980286|98.356015245153|98.356015245153|98.356015245153|98.356015245153|98.356015245153|98.356015245153|98.356015245153|98.356015245153|98.356015245153|98.356015245153|97.612240941474|92.56974203492|-106.86574375056|-106.86574375056|-106.86574375056|-106.86574375056|-106.86574375056|-106.86574375056|-106.86574375056|-106.86574375056|-108.58082508403|-110.25647273945|-111.5605298776|-113.37280885583|-113.65643011354|-113.65643011354|-115.86825695327|-116.50583670196|-117.34426564704|-120.37029551941|-124.84310425076|-127.45900311242|-129.38778733954|-139.54753504578|130.27063389983|130.27063389983|127.99791994322|126.96714242552|-140.06046721519|-140.06046721519|-140.06046721519|-140.06046721519|-140.06046721519|-140.06046721519|-140.06046721519|-140.06046721519|-140.06046721519|-141.06441378131|-142.37156798591|128.853751424|128.853751424|128.853751424|128.853751424|128.06287507465|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-141.78353001024|-148.00600567351|-148.00600567351|-148.00600567351|-148.00600567351|-148.00600567351|-149.36500782977|-152.93334033766|-160.20926822864|144.28582846677|144.28582846677|144.28582846677|144.28582846677|144.28582846677|144.28582846677|143.92037208384|142.82263530963|142.34517484755|142.34517484755|142.34517484755|141.13908350303|137.16008888168|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|134.00791693573|130.53657522074|128.84619553742|126.47910344002|125.49206467411|125.49206467411|125.49206467411|125.49206467411|125.49206467411|125.49206467411|125.49206467411|125.49206467411|125.49206467411|125.49206467411|125.49206467411|125.49206467411|123.23284912927|121.88623292779|||121.88623292779|120.2763733106|118.94952884785|118.94952884785|118.81059049094||116.53398316132|114.5183180993|112.67230478839|112.67230478839|111.14203816377||111.14203816377|109.33282069059|107.7284863654|107.7284863654|104.90942904058|84.940791244255|84.940791244255|84.940791244255|84.940791244255|84.940791244255|84.940791244255|84.940791244255|84.940791244255|83.13924662241|83.13924662241|79.305833039115|76.023149686202|-85.726503366514|-87.066116750554|-87.636792540899|-91.44396674828||||-91.44396674828|-91.44396674828|-91.794150590779|-91.794150590779|-91.794150590779|-91.794150590779|-92.137945863805|-93.454404291653|-93.454404291653|-93.454404291653|-93.454404291653|-93.454404291653|-93.454404291653|-95.981555763377|-96.456177410697|-98.200194342506|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-114.77115855809|-116.20684301186|-118.09649384605|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-121.67655784231|-124.45450540761|-124.45842102586|-124.45842102586|-124.45842102586|-124.45842102586|-125.25946945098|-125.25946945098|-127.62996614141|112.39037981191|112.39037981191||112.39037981191|111.23779247087|111.23779247087|||111.23779247087|111.23779247087|111.23779247087|111.23779247087|110.35745780608|110.35745780608
05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP||-372.7994107016|-372.7994107016|-372.7994107016|-374.16038898642|-374.16038898642|-374.16038898642|-374.16038898642|-377.92640766312|-377.92640766312|351.72181001762|351.72181001762|351.72181001762|351.72181001762|351.72181001762|351.72181001762|351.72181001762|351.72181001762|-376.55603583092|-376.55603583092|-376.55603583092|-376.55603583092|-377.16225118366|-382.88417751678|-382.88417751678|-382.88417751678|-382.88417751678|-382.88417751678|-382.88417751678|-382.88417751678|-382.88417751678|-382.88417751678|-382.88417751678|-382.88417751678|-388.57129682312|-390.20038460814|-390.20038460814|-391.16710418157|-393.81899074373|-396.94332338768|-402.97036304957|-402.97305634459|-402.97305634459|-402.97305634459|-410.50340984088|388.64580333208|388.64580333208|388.64580333208|-404.75525542372|-404.75525542372|-404.75525542372|-404.75525542372|-404.75525542372|-404.75525542372|-404.75525542372|-404.75525542372|-404.75525542372|-404.75525542372|-404.75525542372|-404.75525542372|-404.75525542372|-404.75525542372|-406.81693216026|386.48651224669|386.48651224669|380.91914398946|380.91914398946|375.64348552268|374.36662751321|374.36662751321|374.36662751321|373.02959358564|-392.55741720618|-392.55741720618|-392.55741720618|-392.55741720618|-392.55741720618|-392.55741720618|-392.55741720618|-392.55741720618|-392.55741720618|-392.55741720618|-392.55741720618|-392.55741720618|-392.55741720618|-392.55741720618|-405.35268137655|-415.64673104161|-415.64673104161|-415.64673104161|-415.64673104161|-415.64673104161|-415.64673104161|-420.40748876857|-425.20831271595|-428.73423368357|-428.73423368357|-428.73423368357|-428.73423368357|404.9466757214|404.9466757214|404.9466757214|404.9466757214|404.9466757214|404.9466757214|404.9466757214|404.9466757214|404.9466757214|402.28028280537|402.28028280537|402.28028280537|402.28028280537|402.28028280537|402.28028280537|402.28028280537|402.28028280537||402.28028280537|402.28028280537|402.28028280537|402.28028280537|402.28028280537|402.28028280537|402.28028280537|401.78904286439|401.78904286439|401.78904286439||401.78904286439|401.78904286439|401.78904286439|401.78904286439|401.78904286439|401.78904286439|401.78904286439|401.78904286439|401.78904286439|401.78904286439|401.61003813274|399.50003321444|397.9889369836|391.42104889182|389.78277098431|389.78277098431|387.8919708121|385.77995807465|384.21106351013||379.15673079088|374.47415346122|372.67128874435|-397.06184454437|-397.06184454437||-397.06184454437|-397.06184454437|-397.06184454437|-397.06184454437|-397.06184454437|-397.06184454437|-397.06184454437|-397.06184454437|-397.06184454437|-397.06184454437|-397.06184454437|-398.55341078366|-398.55341078366|-398.55341078366|-398.55341078366|-398.55341078366|-398.55341078366|-398.55341078366|-398.55341078366|-400.55935040144|-405.02151299216|||382.11141119768|382.11141119768|382.11141119768|382.11141119768|382.11141119768|380.45606267955|380.45606267955|378.78710134561|378.78710134561|376.02455433801|372.349500751|369.61055639|366.92284348509|365.57140059556|365.57140059556|364.01867784462|364.01867784462|364.01867784462|364.01867784462|362.8763032909|361.41457908484|361.41457908484|358.63841510186|357.42044528733|354.51161197833|353.80735952779|348.86372399247|346.99859306455|345.22849876645|345.22849876645|339.92611177501|331.70123903549|322.39026389957|319.78917329444|317.454641741|315.02182686934|314.9964844718|312.86275069078|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-334.31173457243|-337.14637310348|-340.25155144094|-342.34059609702|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641||324.41075619736|322.97521444744|322.97521444744|||322.97521444744|322.97521444744|322.97521444744|322.97521444744|321.84470007677|321.84470007677
05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP||216.00184677588|-229.57538039261|-229.57538039261|-229.57538039261|-229.57538039261|-229.57538039261|-229.57538039261|-231.82264420251|-232.64739075479|-232.76376174089|-235.30417954256|-236.37445783901|-236.37445783901|-236.37445783901|-236.37445783901|-236.37445783901|-236.37445783901|-236.37445783901|-236.37445783901|-236.37445783901|-236.37445783901|-237.67162524647|-239.50735782459|-241.12822633705|-241.12822633705|-244.50069497202|-244.50069497202|-244.50069497202|-244.50069497202|-245.26887861725|-245.26887861725|-245.26887861725|-245.26887861725|-246.9820917606|-249.60232231348|-250.2747988406|-254.66644400394|-256.932655226|-256.932655226|-258.95821630956|236.93183401483|236.93183401483|236.93183401483|236.64092888719|235.19098146438|235.19098146438|235.19098146438|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.82345721309|228.21296865449|228.21296865449|228.21296865449|227.69219570144|226.43021117299|224.99629258593|224.99629258593|224.99629258593|224.99629258593|224.99629258593|224.64588387234|-242.15387549459|-242.15387549459|-242.15387549459|-242.15387549459|-242.15387549459|-242.15387549459|-242.15387549459|-242.15387549459|-247.13209676808|-249.35050348034|-249.35050348034|-249.35050348034|-249.35050348034|-249.35050348034|-249.35050348034|-253.76166612562|-257.21415955779|-257.21415955779|-257.21415955779|-260.33239594828|-264.41377598854|-264.41531072294|-264.94479121803|-271.88309965795|-274.70016111844|-274.70016111844|-274.70016111844|-274.70016111844|-274.70016111844|-274.70016111844|-274.70016111844|-274.70016111844|-274.70016111844|-274.70016111844|-275.84462414311|260.41950022721|260.41950022721|260.41950022721||260.41950022721|260.41950022721|260.41950022721|260.41950022721|260.41950022721|260.41950022721|260.41950022721|260.41950022721|260.41950022721|260.41950022721||260.41950022721|260.41950022721|260.41950022721|260.20195402202|260.20195402202|260.20195402202|260.20195402202|257.05772669113|256.82807482364|256.82807482364|255.68341915257|255.68341915257|247.33713883434|245.0631146965|245.0631146965|243.5867968199|239.13531861011|234.40036248834|230.37818325527||-249.59339061732|-249.59339061732|-249.59339061732|-249.59339061732|-249.59339061732||-249.59339061732|-249.59339061732|-249.59339061732|-249.59339061732|-249.59339061732|-249.59339061732|-249.59339061732|-249.59339061732|-249.59339061732|-252.29820755847|-253.18134698744|229.14201806126|229.14201806126|229.14201806126|229.14201806126|229.14201806126|225.43002481525|223.04941589529|223.04941589529|215.38260999352|-234.56077898648|||-234.56077898648|-234.56077898648|-234.56077898648|-234.56077898648|-234.56077898648|-234.56077898648|-234.56077898648|-234.56077898648|-236.49531235857|-237.9352715937|-237.9352715937|-237.9352715937|217.08064187745|217.08064187745|217.08064187745|217.08064187745|217.08064187745|217.08064187745|217.08064187745|213.7396010688|207.44955352182|-225.09715834236|-225.09715834236|-225.09715834236|-225.09715834236|-225.09715834236|-225.09715834236|-225.09715834236|-225.09715834236|-225.09715834236|-225.09715834236|-225.09715834236|-225.09715834236|-225.09715834236|-225.09715834236|-225.09715834236|-227.80019245148|-227.80019245148|-227.88909678989|-228.37121662093|-228.59580150129|-230.40220039668|-230.40220039668|-230.40220039668|-231.20574682431|-231.20574682431|-231.20574682431|-231.20574682431|-232.43416635943|-236.51393724044|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493||215.00145726493|215.00145726493|215.00145726493|||215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493
05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP||-87.636364716143|-87.636364716143|-87.636364716143|-87.636364716143|-87.636364716143|-87.636364716143|-87.636364716143|-88.465404477219|-88.511560615015|-88.751734186225|-89.715582293189|-89.715582293189|-89.715582293189|-89.715582293189|-89.715582293189|-89.715582293189|-89.715582293189|-89.715582293189|-90.972866501981|-91.24118953891|-91.24118953891|-92.029101437412|-93.812889807845|-93.96574897821|-93.96574897821|-93.96574897821|-93.96574897821|-93.96574897821|-93.96574897821|-98.164722019382|-100.03580215899|-101.46477983757|-102.68587004657|95.349513713358|95.349513713358|95.349513713358|95.349513713358|95.349513713358|95.349513713358|95.349513713358|95.349513713358|95.349513713358|95.349513713358|95.349513713358|92.922241412855|92.922241412855|92.441375109065|92.327317963544|92.327317963544|92.199800449945|90.988666912293|90.509629563463|90.493990167144|90.493990167144|89.665108049067|89.665108049067|88.805675440533|87.897974152811|87.494301268644|87.494301268644|87.494301268644|87.494301268644|87.494301268644|87.494301268644|87.494301268644|87.494301268644|87.494301268644|87.494301268644|87.494301268644|87.494301268644|85.718670365089|85.347728264503|85.347728264503|85.347728264503|84.726639766786|84.726639766786|84.726639766786|84.726639766786|84.726639766786|84.726639766786|84.726639766786|84.726639766786|84.726639766786|84.726639766786|84.726639766786|84.726639766786|84.726639766786|84.481578607088|84.481578607088|84.481578607088|84.481578607088|84.481578607088|84.481578607088|84.481578607088|84.481578607088|84.481578607088|84.481578607088|84.481578607088|84.481578607088|84.481578607088|84.481578607088|83.098975467158|82.151640255664|-88.627161628314|-88.627161628314|-88.627161628314|-88.627161628314|-88.627161628314|-89.188134378478|-89.188134378478|-89.188134378478|-89.188134378478|-89.188134378478|-89.188134378478|-89.188134378478||-89.188134378478|-89.188134378478|-90.492368479884|-92.822079733915|-93.962591668481|-93.962591668481|-93.962591668481|-93.962591668481|86.187867092018|86.187867092018||86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|86.187867092018|85.205963689888|83.306010167477|83.306010167477|83.306010167477||83.306010167477|80.945564394392|-90.448233091268|-90.448233091268|-90.448233091268||-90.448233091268|-90.448233091268|-90.448233091268|-90.448233091268|-94.213255497124|-94.213255497124|-94.213255497124|-94.213255497124|-94.213255497124|-94.213255497124|-94.234173876605|-95.087970634922|-96.779592556993|-96.779592556993|-97.541214036986|-99.498574203964|92.49751212606|92.49751212606|92.49751212606|92.49751212606|92.49751212606|||92.49751212606|90.77556872378|90.68637823188|90.68637823188|89.484865973655|88.836518206269|86.287534476456|86.287534476456|86.287534476456|86.287534476456|86.287534476456|85.377631784217|85.377631784217|85.377631784217|84.037877712877|-91.382272862123|-91.382272862123|-91.382272862123|-91.382272862123|-91.382272862123|-91.382272862123|-91.382272862123|-93.255860804106|-93.694288358186|-94.258235012355|-94.258235012355|-94.258235012355|-95.979146995878|-97.194740058699|-97.194740058699|-97.194740058699|-97.194740058699|-98.438600912932|-98.468442695277|-99.122718140965|-99.903021597736|-100.90212472853|-100.90212472853|-102.04902769655|-103.05753657211|-103.05753657211|-103.05753657211|-103.05753657211|-103.05753657211|-103.05753657211|-103.05753657211|-103.05753657211|-103.05753657211|-103.05753657211|-103.05753657211|-104.34392660845|-104.45435882926|-107.09484499163|-109.99093774366|-110.00303379274|-110.00303379274|-110.00303379274|-110.00303379274|101.88741268128|101.88741268128|101.88741268128|101.88741268128|101.88741268128||101.88741268128|101.88741268128|101.88741268128|||101.88741268128|101.88741268128|101.88741268128|101.88741268128|101.88741268128|101.88741268128
05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP||69.861546436128|69.751719703472|69.296274264079|69.296274264079|69.296274264079|69.296274264079|69.296274264079|69.296274264079|69.296274264079|69.296274264079|69.296274264079|69.296274264079|69.296274264079|69.296274264079|69.296274264079|68.784754099031|68.330280636835|68.255869917393|67.66485707442|67.221933051623|67.221933051623|67.221933051623|67.221933051623|67.221933051623|66.826848928381|66.826848928381|66.826848928381|66.826848928381|66.826848928381|66.826848928381|66.44649541847|-70.666708968556|-70.666708968556|-70.666708968556|-70.666708968556|-70.666708968556|-70.666708968556|-70.666708968556|-70.666708968556|-70.666708968556|-70.666708968556|-70.666708968556|-71.757453307483|-71.826153476338|67.423213982672|67.423213982672|67.423213982672|67.423213982672|67.423213982672|67.423213982672|67.423213982672|67.042458878723|65.778348712234|65.778348712234|65.6607270574|65.6607270574|65.6607270574|65.6607270574|65.6607270574|65.6607270574|65.570937784402|65.570937784402|65.570937784402|65.570937784402|65.570937784402|65.376042321753|65.178932352675|64.779369958918|64.310413608596|64.164344215443|63.985384411338|63.033760541813|62.803718585068|62.803718585068|62.803718585068|62.370798343082|62.014776275842|-66.751356502956|-66.751356502956|-66.751356502956|-66.751356502956|-66.751356502956|-66.751356502956|-66.751356502956|-66.751356502956|63.296236925869|63.296236925869|63.296236925869|63.296236925869|63.296236925869|63.296236925869|63.296236925869|63.296236925869|63.296236925869|63.148915690852|63.148915690852|63.148915690852|62.523940911328|62.523940911328|62.523940911328|62.523940911328|61.559936380426|60.778584837477|60.778584837477|60.778584837477|60.331762286867|59.218622601523|58.815137241168|-62.08799164136|-62.08799164136|-62.08799164136|-62.08799164136|-62.08799164136|-62.08799164136|-62.08799164136|-62.08799164136|-62.08799164136|-62.08799164136|-62.08799164136|-62.08799164136|-62.233879643897|-62.811245310441|-62.811245310441|-62.811245310441|58.743037137791|58.743037137791|58.743037137791|58.743037137791|58.743037137791|58.743037137791|58.743037137791|58.743037137791|58.743037137791|58.743037137791|58.470041603296|57.761162091736|57.761162091736|57.492957328694|56.814397201425|56.643772506588|55.868083106007|55.718927749545|55.718927749545|55.421030875213|55.313309859061|55.313309859061|54.866739813222|54.866739813222|54.493600385866|54.021718030775|54.021718030775|54.021718030775||54.021718030775|54.021718030775|54.021718030775|54.021718030775|53.904689159222|-57.278811719949|-57.278811719949|-57.278811719949|-57.278811719949|-57.278811719949|-57.278811719949|-58.482012301611|-58.702236950318|-59.841372820977|-60.265416195264|57.185647485134|56.29794258263|56.172769760231|56.172769760231|55.811749121706|55.811749121706|||55.701943341405|55.669992401167|55.669992401167|55.073758198357|55.073758198357|54.190287777159|53.433652661877|53.09572407784|51.950804997174|51.92589410222|51.753770334593|51.331966699352|50.916394723049|50.916394723049|50.916394723049|50.916394723049|50.916394723049|50.482105798844|50.416227732901|49.673586963287|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|49.033865452923|48.476516406975|46.757545686095|46.757545686095|46.757545686095|46.757545686095|46.757545686095|46.757545686095|46.665048626097|46.305609838865|45.139569539386|-48.129666397574|-48.129666397574|-48.129666397574|-48.129666397574|-48.421853036353|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501||-48.828599920501|-48.828599920501|-48.828599920501|||-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.996675163179|-48.996675163179
05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP||331.94355812676|331.94355812676|331.94355812676|331.94355812676|331.94355812676|323.51507441873|323.00132143196|323.00132143196|320.3903554512|316.33374591149|311.60415771579|311.02682461314|308.251492051|308.251492051|308.251492051|304.99053078637|296.85615752522|294.99710723205|294.99710723205|294.99710723205|294.99710723205|293.78567198961|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-318.94931252039|-320.7712036242|-320.7712036242|-320.7712036242|-320.7712036242|-320.7712036242|298.11982825575|298.11982825575|298.11982825575|298.11982825575|298.11982825575|298.11982825575|298.11982825575|298.11982825575|298.11982825575|298.11982825575|293.68250141979|293.68250141979|289.92501005465|289.63889666988|289.00987128631|286.63763929692|286.63763929692|286.63763929692|286.63763929692|286.63763929692|286.63763929692|286.63763929692|286.63763929692|286.63763929692|286.59737360573|284.70818713083|278.89799926429|278.73109062677|277.97330286162|277.97330286162|277.97330286162|277.97330286162|275.40938985316|275.40938985316|275.40938985316|275.40938985316|-290.24210411696|-290.24210411696|-290.24210411696|-290.24210411696|-290.24210411696|-290.24210411696|-290.24210411696|-300.76445966764|-300.76445966764|-300.76445966764|-300.76445966764|-300.76445966764|-300.76445966764|-300.76445966764|-300.76445966764|-300.76445966764|-300.76445966764|-300.76445966764|-300.76445966764|-300.76445966764|-303.99383424171|-307.55981311145|-309.97756808933|-310.58618167966|-312.00686310761|-316.44097019823|-319.56774432562|-320.67500252662|-320.67500252662|-322.86111222305|-326.61234623633|-327.21371668403|-327.526359331|302.42940396594|302.42940396594|302.42940396594|302.42940396594|302.42940396594|302.42940396594|302.42940396594|302.42940396594|302.42940396594|302.42940396594|302.42940396594|302.42940396594|296.55490991062|293.06100762096|290.87415034498|290.87415034498||290.87415034498|290.87415034498|290.87415034498|290.87415034498|290.87415034498|290.87415034498|290.87415034498|290.87415034498|290.87415034498|290.87415034498|290.87415034498||287.70883361456|287.70883361456|281.01407042902|281.01407042902|281.01407042902|||281.01407042902|281.01407042902|260.90452269891|259.98278977451|-275.87925831996|-275.87925831996|-276.58428414911|-276.58428414911|-276.7166995055|-276.7166995055|-276.7166995055|-276.7166995055|-276.7166995055|-276.7166995055|-279.47412226007|-284.1322399457|-284.1322399457|-293.75805455663|-300.28771539544|-300.28771539544|-300.28771539544|-300.28771539544|-300.28771539544|-300.28771539544|-300.28771539544|-300.28771539544|-300.28771539544||||-300.28771539544|-300.28771539544|-302.0696668185|-304.74408102447|-307.09660331024|-307.09660331024|-307.09660331024|-309.14149408297|-309.14149408297|-310.69916288999|-310.69916288999|-310.69916288999|-310.69916288999|-314.45461424354|-316.0162505945|-317.3013881931|-318.98224899177|287.37038688661|287.37038688661|287.37038688661|287.37038688661|287.37038688661|287.37038688661|287.37038688661|287.37038688661|283.19485600791|282.53318419281|281.24244112244|277.4527116801|270.98634359855|270.8634526432|270.8634526432|270.8634526432|270.8634526432|270.8634526432|265.79828953086|261.35366147688|256.23740570999|254.16377971412|251.17086736627|249.42636793567|249.42636793567|244.50150297431|240.90723332595|226.5247004742|218.46633945511|217.10103583687|217.10103583687|215.68449121442|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205||215.05469531205|215.05469531205|215.05469531205|||215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205
05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP||621.34681852682|621.34681852682|621.34681852682|621.34681852682|621.34681852682|621.34681852682|621.34681852682|621.34681852682|621.34681852682|621.34681852682|621.34681852682|621.34681852682|621.34681852682|621.34681852682|621.34681852682|621.34681852682|621.34681852682|621.34681852682|621.34681852682|621.34681852682|621.34681852682|618.7152080578|618.7152080578|618.63876564566|618.63876564566|618.63876564566|618.63876564566|618.63876564566|618.63876564566|618.63876564566|618.63876564566|618.63876564566|605.73751738406|602.51390820452|598.59878689391|594.97087432656|592.21763814063|577.48896980228|577.48896980228|577.48896980228|577.48896980228|577.48896980228|577.48896980228|577.48896980228|566.48774422476|561.37527136084|556.65210541205|556.65210541205|556.65210541205|556.65210541205|554.7801171245|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|548.87309676198|546.87727995306|546.87727995306|538.44697772562|-576.046326851|-576.046326851|-576.046326851|544.52698648696|544.52698648696|544.52698648696|-569.89298052506|-569.89298052506|-569.89298052506|-569.89298052506|-569.89298052506|-569.89298052506|-569.89298052506|-569.89298052506|-569.89298052506|-569.89298052506|-569.89298052506|-569.89298052506|-569.89298052506|-569.89298052506|-571.42730279101|-571.42730279101|-571.42730279101|-571.42730279101|-571.42730279101|-571.85160838397|-571.85160838397|-576.89067598218|-581.76741775798|-590.63046417554|-597.49663035442|-597.49663035442|-597.49663035442|-597.49663035442|-599.20583094917|-599.20583094917|-599.20583094917|-599.20583094917|-599.20583094917|-599.20583094917|-599.20583094917|-599.20583094917|-604.25647883241|-605.42386536935|-606.65909304858|-606.65909304858|-615.81565894286|-623.21184326985|-624.37881885167|-624.37881885167|-625.92090983518|-630.38692572245|-630.38692572245|-642.62436191383|-651.69373545982|-651.90970606646|-659.76078451829|||-661.40087168699|-663.7509685411|-669.66774282344|-672.8530475816|-680.89227509067||-683.21363898964|-683.40404332182|-685.61560369091|-696.20198237842|-696.20198237842||-696.20198237842|-696.20198237842|-696.20198237842|-696.20198237842|-696.20198237842|-696.20198237842|-697.92837330669|-697.92837330669|645.79348734453|645.79348734453|645.79348734453|645.79348734453|645.79348734453|645.79348734453|645.79348734453|645.79348734453|645.79348734453|645.79348734453|645.79348734453|645.79348734453|645.79348734453||||645.79348734453|642.02899672164|642.02899672164|640.19888524627|634.16542805141|629.19303610814|629.19303610814|629.19303610814|629.19303610814|629.19303610814|629.19303610814|629.19303610814|629.19303610814|629.19303610814|620.84839473681|620.84839473681|620.84839473681|620.84839473681|620.84839473681|613.08154970756|604.45172189729|603.93113814481|603.93113814481|597.56237571645|585.40263968495|576.00293298327|569.03849574028|569.03849574028|569.03849574028|569.03849574028|569.03849574028|569.03849574028|569.03849574028|569.03849574028|569.03849574028|569.03849574028|565.40388415587|563.44876017319|553.11798532722|553.11798532722|553.11798532722|553.11798532722|545.54776147469|536.35862386077|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|532.27915200307|519.33794667007|505.74345914997|505.74345914997|505.74345914997|505.74345914997|505.74345914997||505.74345914997|505.74345914997|505.74345914997|||505.74345914997|505.74345914997|505.74345914997|505.74345914997|505.74345914997|505.74345914997
05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP||-66.670791890153|-66.670791890153|-66.670791890153|-66.670791890153|-66.670791890153|-66.670791890153|-66.670791890153|-67.340796755841|-67.340796755841|-67.340796755841|-67.917551357537|-68.202833739684|-69.322593679876|-69.448136943248|-69.448136943248|-69.448136943248|-69.448136943248|-69.448136943248|-69.448136943248|-69.448136943248|-69.448136943248|-69.931263015962|-71.950016313983|-71.950016313983|-72.294465283766|67.56027022862|67.56027022862|67.56027022862|67.56027022862|67.56027022862|67.56027022862|67.56027022862|67.56027022862|67.56027022862|67.56027022862|67.56027022862|67.56027022862|67.56027022862|67.56027022862|67.56027022862|67.56027022862|67.56027022862|67.56027022862|67.56027022862|67.56027022862|67.105857335456|64.948175495342|63.634195109543|63.634195109543|63.634195109543|63.634195109543|63.634195109543|63.634195109543|-68.583318155|-68.583318155|-68.583318155|-68.583318155|-68.583318155|-68.88702246104|-69.732802564947|-70.439224224453|-71.618581115278|-71.815094112326|-72.242766387777|67.382116375461|67.382116375461|67.382116375461|67.382116375461|65.494017347247|65.237800528109|65.18922119836|64.746356547983|64.400597080384|64.400597080384|64.400597080384|64.400597080384|63.901971986747|63.901971986747|63.235518750059|-67.662379191722|-67.662379191722|-67.662379191722|-67.662379191722|-67.662379191722|-67.662379191722|-70.199866531519|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-70.963741711412|-71.201546492983|-71.201546492983|-71.201546492983|-71.201546492983|-71.201546492983|-71.201546492983||-71.201546492983|-71.201546492983|-72.257275067887|-73.194196978235|-73.296330653985|-75.148701998216|-75.251334875405|-76.848707960248|-77.612452610996|-77.627724869016||-81.586361389428|82.672354978432|82.672354978432|82.672354978432|82.672354978432|82.672354978432|82.672354978432|81.684502817299|81.684502817299|81.684502817299|80.391118395225|79.365129430973|78.230702249964|77.531335663751|77.404261933383|76.900940790364|76.900940790364|75.692709700475|-80.548133858582||-80.548133858582|-80.548133858582|-80.548133858582|-80.548133858582|-80.548133858582||-80.548133858582|-80.548133858582|-80.548133858582|-80.548133858582|-80.548133858582|-80.548133858582|-80.548133858582|-80.548133858582|-81.892370869209|-82.699854402067|-83.666507010461|-84.518340275024|-85.055046190125|78.041905712022|78.041905712022|78.041905712022|78.041905712022|78.041905712022|78.041905712022|76.524340866819|76.046486376408|||75.449431629847|74.838256434015|74.524069612806|74.524069612806|74.524069612806|73.578526706955|73.578526706955|73.578526706955|73.578526706955|73.578526706955|72.282805570254|71.727561456506|70.942845537203|70.46487450543|70.46487450543|70.404680758405|70.404680758405|70.404680758405|70.404680758405|70.404680758405|-77.137359651944|-77.137359651944|-77.137359651944|-78.421512216353|-79.247236033306|-79.344831769689|-79.344831769689|-79.344831769689|-79.344831769689|-79.344831769689|-79.344831769689|-79.344831769689|-79.344831769689|-79.344831769689|-79.344831769689|-79.669814128593|-81.357566642447|-81.406187481001|-81.50465312966|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-83.327982963999|-84.430599147253|-84.430599147253|-85.006045743483|-85.006045743483|-86.108226294628|-86.108226294628|-86.108226294628|-86.108226294628|-86.108226294628|-86.108226294628|-86.108226294628|-86.108226294628|-86.108226294628||-86.108226294628|-86.108226294628|-86.169434387976|||-86.169434387976|-86.169434387976|-86.174938506461|-86.174938506461|-86.174938506461|-86.331827835259
05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP||-0.77660134623445|-0.77660134623445|-0.77660134623445|-0.77660134623445|-0.77660134623445|-0.77660134623445|-0.77660134623445|-0.77660134623445|-0.77660134623445|-0.77660134623445|-0.77660134623445|-0.77660134623445|-0.77660134623445|-0.78235706565554|-0.80818073927595|-0.80818073927595|-0.80818073927595|-0.80818073927595|0.66342517426385|0.66342517426385|0.66342517426385|0.66342517426385|-0.78428991688751|-0.78428991688751|-0.78428991688751|-0.78428991688751|-0.78428991688751|-0.78591423774489|-0.78591423774489|-0.78591423774489|-0.78591423774489|-0.78591423774489|-0.78591423774489|-0.78591423774489|-0.78591423774489|-0.79472692636127|-0.80427435070801|-0.81269552188916|-0.81269552188916|-0.81269552188916|-0.81269552188916|-0.81269552188916|-0.81269552188916|-0.81269552188916|-0.81269552188916|-0.81269552188916|-0.81269552188916|-0.81269552188916|-0.81269552188916|-0.81269552188916|-0.82392836034081|-0.8434093111067|-0.85610770644095|-0.85610770644095|-0.85610770644095|-0.85610770644095|-0.85610770644095|-0.87211968900259|-0.88257741929751|-0.88474158447828|-0.89383508874141|-0.90938653343944|-0.90938653343944|-0.92091833545134|-0.93237521073026|-0.93237521073026|-0.93237521073026|-0.95170760659602|-0.95170760659602|-0.95170760659602|-0.95170760659602|-0.95170760659602|-0.96385292110871|-0.97585877773972|-0.9889653026816|-1.0071614351269|-1.0107904999782|-1.0318894584233|-1.0471994037159|-1.053786024278|-1.053786024278|-1.053786024278|-1.053786024278|-1.053786024278|-1.053786024278|0.86822737069985|0.86822737069985|0.86822737069985|0.86822737069985|0.86822737069985|0.86822737069985|0.86822737069985|0.86822737069985|0.84203043482988|0.827533816875|0.82716534157703|0.7854392696322|0.76663251264239|0.76292501272256|0.75779449808922|0.73238277289963|0.72812526925511|0.70254865479659|-0.85286924454408|-0.85286924454408|-0.85286924454408|-0.85286924454408|-0.85286924454408|-0.85286924454408|-0.85286924454408|-0.85286924454408|-0.87076942681331|-0.87076942681331|0.74020679574877|0.74020679574877||0.74020679574877|0.74020679574877|0.74020679574877|0.74020679574877|0.74020679574877|0.74020679574877|0.74020679574877|0.74020679574877|0.74020679574877|0.74020679574877||0.74020679574877|0.74020679574877|0.74020679574877|0.72550757374664|0.70363072084015|0.70363072084015|0.70363072084015|0.70363072084015|0.70363072084015|0.70363072084015|0.70363072084015|0.70363072084015|0.70363072084015|0.70363072084015|0.70363072084015|0.70363072084015|0.70363072084015|0.70363072084015|0.70363072084015||0.67526747039761|0.65620834685924|0.64875370437969|0.63923742567024|-0.82229741932077||-0.82229741932077|-0.82229741932077|-0.82229741932077|-0.82229741932077|-0.84059712755595|-0.86941522427734|-0.86941522427734|-0.86941522427734|-0.86941522427734|-0.86941522427734|-0.86941522427734|-0.89769464806645|-0.94970517441|-0.97777243437994|-1.0413360052929|-1.0652844733249|-1.0972605453874|-1.1212339188153|-1.141437688966|-1.1473863461496|-1.1837446863535|||-1.1837446863535|-1.1837446863535|-1.1837446863535|-1.1960801252226|-1.1960801252226|-1.1960801252226|-1.1960801252226|-1.2226168323998|-1.2416781788555|-1.2416781788555|-1.3283090729942|-1.356843404133|-1.3698815848639|-1.4237573142637|-1.4903414807705|-1.5697132632848|-1.5697132632848|-1.5697132632848|-1.6683480458918|-1.6831090592639|-1.6831090592639|-1.6831090592639|-1.697329079577|-1.697329079577|-1.7331729434927|-1.7331729434927|-1.7331729434927|-1.9101366260537|-2.0704295810603|-2.2353106203502|-2.3080118367877|-2.4996242865154|-3.0131166925478|-3.0131166925478|-3.0131166925478|-3.0131166925478|-3.0758518102487|-3.3086131483007|1.9269360498718|1.9269360498718|1.9269360498718|1.9269360498718|1.9269360498718|1.9269360498718|1.9269360498718|1.9269360498718|1.9269360498718|1.9269360498718|1.9269360498718|1.9269360498718|1.9269360498718|1.568817862331|1.358797546293|-1.8677310722121|-1.882516955562|-2.0042916329123|-2.1384671869368|-2.1384671869368|-2.2577046092451|-2.2920325990188|-2.3797429861479|-2.5090187723827|-2.5433313907729||-2.6322396068161|-2.7385342616047|-2.9004213300243|||-3.0047951701499|-3.1910361386247|-3.2357520899185|-3.3451606985605|-3.4514574669772|-3.730687150577
05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP||113.44236591222|113.44236591222|111.8248488943|111.13872184138|110.92080136781|-120.18659662882|-120.18659662882|-120.18659662882|-120.18659662882|-120.18659662882|-120.18659662882|-120.18659662882|-120.18659662882|-120.94621864601|-122.64501668848|-122.64501668848|-122.64501668848|-125.95001710165|-126.98520272701|-126.98520272701|-126.98520272701|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-127.17140729622|-128.99972370661|-128.99972370661|-128.99972370661|-128.99972370661|-129.64413906244|-129.73237860101|-131.15819700446|123.75452875089|123.75452875089|123.75452875089|123.75452875089|123.75452875089|123.75452875089|123.75452875089|123.75452875089|123.75452875089|123.75452875089|123.75452875089|121.64947800052|120.17291554559|120.17291554559|120.17291554559|120.17291554559|120.17291554559|120.17291554559|119.84768961921|118.02616005197|118.02616005197|117.42467425965|117.42467425965|117.42467425965|117.42467425965|116.7996385749|116.78848798361|115.64276417193|114.66002728856|114.66002728856|114.66002728856|112.8555907929|111.01910738599|111.01910738599|111.01910738599|111.01910738599|111.01910738599|111.01910738599|111.01910738599|111.01910738599|111.01910738599|111.01910738599|111.01910738599|111.01910738599|110.56926965875|110.56926965875|109.49919012037|107.28243041532|-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.48799995856|-116.94222200663|-120.49471624731|-120.49471624731|-121.77746495537|-121.85011929704|-121.85011929704|-121.85011929704|-121.85011929704|-121.85011929704|-121.85011929704|-122.84457470789|-124.4384201568|-125.74824529683|-126.55916347543|-127.35822639985|-127.35822639985|-127.57025486146|-128.82550076548|-128.82550076548|-128.82550076548|-128.82550076548|-128.82550076548|-128.82550076548|-128.82550076548|-128.82550076548|115.87077423543|115.87077423543|115.87077423543|115.87077423543|115.7322024026|115.7322024026|115.7322024026|114.57247287434|114.57247287434|114.08608173443|112.66231244485|110.79145742435|110.29051172489|107.42408642055|107.42408642055|105.78231392173|104.56368594996|104.19853884237|103.66713612421||103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|||103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.66713612421|103.43570510926|101.90634316407|100.44871403335|-111.84760499981|-111.84760499981|-111.84760499981|-111.84760499981|-111.87845427225|-112.44827913388|-113.82864119327|-116.20960666643|-116.80511572081|-117.16957412515|-117.56341611847|-118.98712944437|-119.16435939208|-119.16435939208|-120.40271726839|-120.40271726839|-120.40271726839|-123.05857728579|-123.28743463213|-123.28743463213|-126.36104187099|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-129.59733212753|-134.21881518294|-134.21881518294|-134.21881518294|-134.21881518294|-134.21881518294|-134.21881518294|-134.21881518294|-134.46256971282|127.04985592738|127.04985592738|127.04985592738||127.04985592738|127.04985592738|127.04985592738|||127.04985592738|127.04985592738|127.04985592738|127.04985592738|127.04985592738|127.04985592738
05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP||||||||||||||||||||||||||144.60989793919||||||||||||||140.92086982902||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.92086982902|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-143.6717050321|||131.8529583781||||||||||||||||||||131.8529583781||130.39439528176||||||||||125.00488008602||||||||||||||||||||||||||||||||||||||||||||||||||||||
05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP||-424.71536290479|-424.71536290479|-424.71536290479|-426.90118932709|-426.90118932709|-426.90118932709|-426.90118932709|-432.07277824049|-432.07277824049|-432.07277824049|-432.07277824049|-432.07277824049|-432.07277824049|-433.70308083036|-440.01491283461|-440.01491283461|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-444.47716681152|-447.33559787493|-447.33559787493|-447.33559787493|-449.61734080559|426.66009185439|426.66009185439|426.66009185439|426.66009185439|426.66009185439|426.66009185439|426.66009185439|426.66009185439|424.22232699533|422.62144333851|422.62144333851|422.62144333851|422.62144333851|421.40160981297|416.27462465836|416.27462465836|416.27462465836|416.27462465836|416.27462465836|410.87181433123|409.92424051941|409.1336256744|409.1336256744|408.09292250226|402.36991829949|400.88088376372|400.88088376372|400.88088376372|400.88088376372|400.88088376372|400.88088376372|400.88088376372|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614|-420.23677071614|-421.10848232218|-421.10848232218|-421.10848232218|-423.00215658528|-423.00215658528|-423.00215658528|-432.59129221553|412.05163539304|412.05163539304|412.05163539304|412.05163539304|412.05163539304|412.05163539304|412.05163539304|412.05163539304|412.05163539304|-434.10665491992|-434.10665491992|-434.10665491992|-434.10665491992|-434.10665491992|-434.10665491992|-434.10665491992|-434.10665491992|-434.10665491992|-434.10665491992|-434.39005834911|-434.39005834911|-434.39005834911|-435.45563869845|-438.6506998315|-442.45632534717|-443.66259490886|-444.28013615649|-444.28013615649|-444.28013615649||-444.28013615649|-444.28013615649|-444.28013615649|-444.67768399034|-444.67768399034|-444.67768399034|-444.67768399034|-446.87519154851|-449.49466710956|-451.67185302213||-457.25761853804|-457.4236217327|-457.4236217327|-457.4236217327|-457.4236217327|-464.31514950009|439.71320764733|439.71320764733|439.71320764733|439.71320764733|439.71320764733|439.07022563299|434.11136384894|426.24551705995|426.24551705995|426.24551705995|421.795016921|418.92715960721|418.92715960721||418.44128980879|412.75699308453|-436.26841604954|-436.26841604954|-436.26841604954||-436.26841604954|-436.26841604954|-436.26841604954|-436.26841604954|-436.26841604954|-436.26841604954|-436.26841604954|-436.26841604954|-436.26841604954|-439.98713369112|423.92907191283|423.92907191283|423.92907191283|423.92907191283|423.92907191283|423.92907191283|423.92907191283|423.92907191283|423.92907191283|423.92907191283|423.92907191283|||423.92907191283|423.92907191283|423.22673639728|421.81860684768|417.1884024984|417.1884024984|408.50378326645|400.493083363|400.45898965247|400.43641409912|400.43641409912|398.45712338596|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-421.21068183302|-427.27852451933|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-431.15203357282|-434.60435490037|-434.60435490037|-435.73864545506|-435.73864545506|-435.73864545506|-435.73864545506|-439.68737570093|421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963||421.17056666963|421.17056666963|421.17056666963|||421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963
05634|26051|/equities/billerud|MSCI_EU_SMALLCAP||-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-102.7188294647|-103.00426030136|-103.32417429792|-104.38241215665|-106.19157092791|-109.35452469434|-110.20780487685|-115.30867132245|-116.09774763862|-116.09774763862|-116.24194105775|108.69456335167|108.69456335167|108.69456335167|108.69456335167|108.69456335167|108.69456335167|108.69456335167|108.69456335167|108.69456335167|108.69456335167|108.69456335167|108.60591947306|108.60591947306|108.60591947306|108.60591947306|108.60591947306|108.60591947306|103.82880255104|102.05116731317|102.05116731317|102.05116731317|102.05116731317|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.88877675891|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|101.43895590385|99.754394770551|-102.7741562151|-102.7741562151|-102.7741562151|-102.7741562151|-102.7741562151|-102.7741562151|-102.7741562151|-104.24236583014|-104.24236583014|-104.24236583014|-104.24236583014|-104.24236583014|-104.62207517911|-105.79397445574|-106.5933085112|-107.13978350475|-107.84976284056|-108.5721474896|-108.5721474896||-108.5721474896|-108.5721474896|-108.7468267293|-111.19647702588|101.4430110315|101.4430110315|101.4430110315|101.4430110315|101.4430110315|101.4430110315||101.4430110315|101.4430110315|101.4430110315|101.4430110315|101.4430110315|101.4430110315|101.4430110315|101.4430110315|101.4430110315|101.4430110315|101.4430110315|96.031122774936|91.854024457774|-100.02693228378|-100.02693228378|-100.02693228378|-100.02693228378|-100.02693228378|-100.02693228378||-100.02693228378|-100.02693228378|-100.02693228378|-101.32714689721|-101.58294464205||-102.35749752558|-102.35749752558|-102.35749752558|-102.35749752558|-105.24381944325|94.860905233519|94.860905233519|94.860905233519|94.860905233519|94.860905233519|94.860905233519|94.860905233519|94.860905233519|94.860905233519|94.517672396917|94.386305545457|92.44033932541|90.167043525358|90.068937035305|90.068937035305|90.068937035305|||90.068937035305|90.068937035305|90.068937035305|90.068937035305|90.068937035305|90.068937035305|90.068937035305|90.068937035305|90.068937035305|90.068937035305|90.068937035305|90.068937035305|89.114370262074|87.091073250387|87.091073250387|-94.162007435547|-94.162007435547|-94.162007435547|-94.162007435547|-94.162007435547|-94.162007435547|-94.162007435547|-94.162007435547|-94.162007435547|-95.120739317317|-95.120739317317|-95.120739317317|-95.120739317317|-95.120739317317|-95.120739317317|-95.120739317317|-95.120739317317|-95.807411652233|-95.807411652233|-95.807411652233|-96.065077417458|-96.065077417458|-96.682304189564|-97.812563787965|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-99.179215955393|-99.570137529776|-99.570137529776|-101.9001529804|-103.93771919389|-103.93771919389|-104.59079768017|-106.37586707146|97.874329035559|97.874329035559|97.874329035559|97.482665847517|97.482665847517|97.482665847517||97.482665847517|97.482665847517|97.482665847517|||97.482665847517|97.482665847517|97.482665847517|97.482665847517|97.482665847517|97.482665847517
05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP||190.13725895262|190.13725895262|190.13725895262|190.13725895262|190.13725895262|190.13725895262|190.13725895262|190.13725895262|190.13725895262|190.13725895262|190.13725895262|190.13725895262|190.13725895262|190.13725895262|190.13725895262|190.13725895262|190.13725895262|190.13725895262|190.13725895262|189.22472640514|188.944143841|-199.2136387056|-199.2136387056|-199.2136387056|-199.2136387056|-199.2136387056|-199.2136387056|-200.68181400232|-203.38535245185|-203.75422248642|-203.75422248642|-203.75422248642|-203.75422248642|-203.75422248642|-203.75422248642|-203.75422248642|-203.75422248642|-203.75422248642|-203.78803041025|-204.58638952784|-204.58638952784|-204.58638952784|-207.25745169085|-207.25745169085|-207.25745169085|-207.25745169085|-207.25745169085|-207.25745169085|-207.25745169085|-207.25745169085|-210.13604743129|-215.04821173505|-215.04821173505|-216.49801388665|-219.76058622081|-219.76058622081|-219.76058622081|-222.44509173189|209.39494367545|209.39494367545|208.88739429575|208.88739429575|208.88739429575|208.88739429575|208.88739429575|208.88739429575|205.93043047699|203.86714921299|203.55238072412|203.03598061686|202.20665106382|201.90738905365|201.51931676263|200.7659114135|200.57026051454|200.57026051454|199.51139819812|196.12377747111|-208.50449013586|-208.50449013586|-208.50449013586|-208.50449013586|-208.50449013586|-208.50449013586|-208.50449013586|-215.61109287925|203.53089350822|203.53089350822|203.53089350822|201.50098905699|198.79640583864|198.79640583864|198.79640583864|198.79640583864|198.79640583864|198.79640583864|198.79640583864|198.79640583864|198.79640583864|198.79640583864|197.28518512586|197.28518512586|197.28518512586|197.28518512586|197.28518512586|197.28518512586|197.19465793878|194.12740245694|-205.73611048215|-205.73611048215|-205.73611048215|-205.73611048215|-205.73611048215|-205.73611048215|-205.73611048215|-205.73611048215|-205.73611048215|-205.73611048215|-205.73611048215|-205.73611048215|-207.14011953664|-211.56866698|-211.56866698|-213.05963065595|-213.46513782319|-213.46513782319|-213.46513782319|-213.46513782319|-213.46513782319|-213.46513782319|-213.46513782319|-213.46513782319|-213.74133917586|-213.74133917586|-213.74133917586|-213.74133917586|-213.74133917586|-213.74133917586|-213.74133917586|-213.74133917586|-215.69037126717|-223.53374347883|207.12724046478|207.12724046478|207.12724046478|206.80804241773|206.68671108481|205.54079518049|202.37866300708|198.5318443948|196.82512918761|196.82512918761||196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.82512918761|196.3260773353|196.3260773353|195.66279310577|195.66279310577|||195.66279310577|195.06976672668|192.58863800387|192.45404103973|191.51979796948|191.51979796948|187.73310648139|187.05816398648|187.05816398648|186.00906261898|184.11304375538|184.11304375538|182.95337652507|178.74264583922|177.54183091429|175.25203163654|171.39114626282|170.9884516677|170.9884516677|-180.76977912669|-180.76977912669|-180.76977912669|-180.76977912669|-180.76977912669|-180.76977912669|-180.76977912669|-180.76977912669|-180.76977912669|-180.76977912669|-183.96642718585|-184.83879752551|-184.83879752551|-188.39866103502|-188.82383028723|-188.82383028723|-188.82383028723|-188.82383028723|-188.82383028723|-190.2875975156|179.88703757743|179.88703757743|179.88703757743|179.49115320289|177.90128777915|177.51254011187|176.22504134744|175.09448258711|172.69942492725|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917||169.82311596235|169.82311596235|169.54234869569|||166.49705274999|165.17450458142|164.91611959242|163.59568470609|162.11442382998|162.11442382998
05636|666|/equities/tui-n|MSCI_EU_SMALLCAP||7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.2847460667188|7.25066171064|7.25066171064|7.0961795159403|6.9264217822887|6.8485798536779|6.7709774638814|6.6926415392207|6.5301572689797|-7.0994007692313|-7.0994007692313|-7.0994007692313|-7.0994007692313|-7.0994007692313|-7.0994007692313|-7.0994007692313|-7.0994007692313|-7.0994007692313|-7.1228071899223|6.4773135662044|6.4773135662044|6.4773135662044|6.2819041411043|6.1632268605365|6.1339185963884|6.0559735252552|6.0559735252552|6.023192718525|5.8281031216728|5.6501146516918|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.6282194750447|5.468243746508|-6.0194673560998|-6.0194673560998|-6.0194673560998|-6.0194673560998|-6.0194673560998|-6.0194673560998|-6.0194673560998|-6.0194673560998|-6.0194673560998|-6.0194673560998|-6.0194673560998|-6.0194673560998|-6.0194673560998|-6.0194673560998|-6.0194673560998|-6.0194673560998|-6.3122969758667|-6.5706632548082|-6.7207126717464|-6.7207126717464|-6.7207126717464|-6.7207126717464|-6.7207126717464|-6.8937916072095|-6.9447685382857|-7.1198540420548|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4168251488986|6.4051391520304|-7.0210003940872|-7.0210003940872|-7.0210003940872|-7.0210003940872|-7.0210003940872|-7.0210003940872|-7.0210003940872|-7.0210003940872|-7.0210003940872|-7.0210003940872|-7.117555628067|-7.2490618602499|-7.2972059803991|-7.2972059803991|-7.2972059803991|-7.2972059803991|-7.2972059803991|-7.2972059803991|-7.2972059803991|-7.2972059803991|-7.3059042835584|-7.3059042835584|-7.3059042835584|-7.3059042835584||-7.4524493376801|-7.4721659996321|-7.504409582774|-7.504409582774|-7.504409582774|-7.504409582774|-7.504409582774|-7.504409582774|-7.6032327362345|-7.6097032437111|-7.8158925782072|7.1650893720322|7.1650893720322|7.1650893720322|7.1650893720322|7.1650893720322|7.0065439577824|6.8865269104759|6.8865269104759|6.8865269104759|6.8865269104759|||6.8865269104759|6.7858074417953|6.6195639494662|6.2846265770334|6.2565851981263|6.2403167414246|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|6.081953642874|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.717738920942|-6.9068209401933|-6.9878010741171|-7.1977788332764|6.650731012367|6.650731012367|6.650731012367|6.650731012367|6.650731012367|6.650731012367|6.650731012367|6.650731012367||6.5595198967118|6.5595198967118|6.4881334677956|||6.4629259789014|6.4291276896091|6.4291276896091|6.4291276896091|6.4291276896091|6.4291276896091
05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP||-234.72444988308|-234.72444988308|-234.72444988308|-234.72444988308|-234.72444988308|-234.72444988308|-234.72444988308|-238.68821278396|-238.68821278396|-240.26468087106|-245.42742624183|-248.11935096206|-251.58770571868|-251.58770571868|-251.58770571868|-251.58770571868|-251.58770571868|-251.58770571868|-251.58770571868|-251.58770571868|-251.58770571868|-251.58770571868|-251.58770571868|-251.58770571868|-251.58770571868|-251.58770571868|-251.58770571868|-251.58770571868|-251.58770571868|-251.58770571868|-251.58770571868|-251.58770571868|-251.58770571868|-252.39599618978|-252.39599618978|-252.39599618978|-252.39599618978|-256.01777659596|-256.18367074082|-256.18367074082|-258.96625481337|-258.96625481337|-258.96625481337|-258.96625481337|-258.96625481337|-258.96625481337|-258.96625481337|-258.96625481337|-258.96625481337|-258.96625481337|-258.96625481337|-258.96625481337|-258.96625481337|-267.65139559342|245.43126111685|245.43126111685|245.43126111685|245.43126111685|245.43126111685|236.80139547651|235.3015518858|234.03505681434|234.03505681434|234.03505681434|227.22782954551|222.47537124794|213.33623577674|213.33623577674|213.33623577674|213.33623577674|213.33623577674|213.33623577674|213.33623577674|213.33623577674|213.33623577674|213.33623577674|213.33623577674|213.33623577674|213.33623577674|213.33623577674|213.33623577674|213.33623577674|213.33623577674|213.33623577674|213.33623577674|213.33623577674|213.33623577674|211.36726115379|211.36726115379|211.36726115379|208.019157867|206.48798590719|206.3429673076|206.3429673076|206.3429673076|206.3429673076|206.3429673076|195.68107105629|-181.97200551002|-181.97200551002|-181.97200551002|-181.97200551002|-181.97200551002|-181.97200551002|-181.97200551002|-182.32654345372|-182.32654345372|-182.32654345372|-182.32654345372|-183.60912234634|-183.60912234634|-183.60912234634|-186.1073505332|-186.18656453668|-186.18656453668|-186.18656453668|-187.25069471714|-187.25069471714|-187.52855307655|-188.35949968847|-189.76822453977|-189.76822453977|-189.76822453977|-189.76822453977|-189.76822453977|-189.76822453977|-189.76822453977|-189.76822453977|-189.76822453977|-189.76822453977|-189.76822453977|-189.76822453977|-193.30358231334|179.69535833944|179.69535833944|179.69535833944|179.69535833944|179.69535833944|179.69535833944|179.69535833944|179.69535833944|178.30595489729|174.2677266464|166.96824955774|-180.25902592067|-180.25902592067|-180.25902592067|-180.25902592067|-180.25902592067|-180.25902592067|-180.25902592067|-180.25902592067|-180.25902592067|-180.25902592067|-180.25902592067|-180.25902592067|-180.7933650163|-182.76773711231|-182.76773711231|-183.34192859891|-186.31880921526|-191.17069211717|-198.6781116161|-198.6781116161|-198.6781116161|-198.6781116161|-198.6781116161|-198.6781116161|-198.6781116161|-198.6781116161|-200.27013012141|186.43424211977|186.43424211977|186.43424211977|||186.43424211977|185.55087079769|185.55087079769|185.55087079769|185.55087079769|185.55087079769|185.55087079769|185.55087079769|185.55087079769|185.55087079769|185.55087079769|184.28934711592|184.28934711592|182.10998784928|182.10998784928|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|178.67525132215|170.48916576213|165.17685220315|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-184.42017523647|-189.84186222156|-189.88540111207|-192.60044517145|-192.64625511181|-192.64625511181|-195.46013090358|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624||-197.83117762624|-197.83117762624|-197.83117762624|||-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624
05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP||-299.7407716851|-299.7407716851|-303.94529237798|-306.32761958059|-306.32761958059|-306.32761958059|-306.32761958059|-306.32761958059|-306.32761958059|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|285.16766447126|281.95513932571|281.95513932571|277.87239262644|275.48377940837|275.48377940837|275.48377940837|272.9597654098|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|272.60628816301|270.75144282109|267.52381654058|266.31207377729|266.31207377729|266.31207377729|266.31207377729|263.51340174473|263.22641173455|263.22641173455|262.30712075865|261.20791568399|261.12706751441|261.12706751441|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|258.50821103861|251.90520427612|251.90520427612|251.69981683044|251.69981683044|251.69981683044|251.69981683044|251.69981683044|251.69981683044|251.69981683044|251.69981683044|251.69981683044|251.69981683044|251.69981683044|244.73312540351|242.17013306417|241.66233691685|241.66233691685|241.66233691685|241.66233691685|241.66233691685|241.66233691685|241.66233691685|241.66233691685|241.66233691685|-259.13392726396|-259.13392726396|-259.13392726396|-259.13392726396|-259.13392726396||-259.13392726396|-259.13392726396|-260.91547321185|-263.39497294807|244.11108432716|244.11108432716|244.11108432716|244.11108432716|244.11108432716|244.11108432716||244.11108432716|244.11108432716|244.11108432716|244.07416496704|244.07416496704|244.07416496704|244.07416496704|244.07416496704|244.07416496704|244.07416496704|241.32489353283|241.32489353283|240.27209087062|239.19121292618|238.79024217953|236.1224901238|233.58054288658|229.88585387081|229.88585387081||223.48428038326|219.94920432531|219.64356663451|217.82618091091|215.45131331003||215.43479527937|210.37198966859|208.1244373732|207.86071519855|207.86071519855|207.86071519855|207.86071519855|207.86071519855|207.86071519855|207.86071519855|207.86071519855|207.86071519855|207.86071519855|206.03915285185|206.03915285185|204.53005710502|204.53005710502|204.53005710502|204.53005710502|204.03338830625|203.69265553857|||202.94183813096|197.53229938713|197.53229938713|197.53229938713|191.26922476255|188.39357696599|186.69563395255|185.34792949616|183.25325787795|182.49528432701|176.55309132309|175.88345751743|175.88345751743|175.88345751743|175.88345751743|175.88345751743|175.88345751743|175.88345751743|175.88345751743|175.88345751743|175.88345751743|167.18717569754|156.11084565927|-172.28681255362|-172.86033710927|-173.54204648833|-173.9967144209|-174.38524333171|-176.01593552341|-176.01593552341|-176.01593552341|-176.72326321855|-179.59807634635|-181.4423070515|-181.82200681775|-182.18834073907|-182.40094500521|-182.98437808332|-185.57708998055|-187.81898954544|-188.72387778134|-189.87930559417|-190.99367305196|-193.05894264322|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.05479981165|180.05479981165|178.94429728717|178.94429728717|178.94429728717|178.94429728717|172.49366958638|172.20685713049|170.81594405964||169.55305748358|169.55305748358|169.55305748358|||169.55305748358|169.55305748358|169.55305748358|166.2984259281|-180.01489490228|-180.01489490228
05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP||1116.9259689348|1116.9259689348|1116.9259689348|1116.9259689348|1116.9259689348|1116.9259689348|1116.9259689348|1116.9259689348|1116.9259689348|1116.9259689348|1116.9259689348|1116.9259689348|1116.9259689348|1116.9259689348|1116.9259689348|1105.7510765942|1103.8900851047|1099.4334278941|1083.3704754379|1079.8005282644|1074.8326868607|1074.8326868607|1074.8326868607|1074.8326868607|1074.8326868607|1069.6474298452|1062.8860331613|1047.151147957|-1099.1104426057|-1099.1104426057|-1099.1104426057|-1099.1104426057|-1099.1104426057|-1099.1104426057|-1099.1104426057|-1099.1104426057|-1099.1104426057|-1099.1104426057|-1099.1104426057|-1099.1104426057|-1099.1104426057|-1099.9696822293|-1099.9696822293|-1101.7636137845|-1101.7636137845|-1101.7636137845|-1101.7636137845|-1101.7636137845|-1101.7636137845|-1101.7636137845|-1101.7636137845|-1101.7636137845|-1101.7636137845|-1101.7636137845|-1101.7636137845|-1101.7636137845|-1101.7636137845|-1112.1817930939|-1113.0353256599|-1120.4281396222|-1125.2534884691|-1134.4483205212|-1146.2203561346|-1164.1337290385|-1165.8152544872|-1166.1280605413|-1166.3645117126|-1173.4605685696|-1175.619781034|-1175.619781034|-1175.619781034|-1175.619781034|-1175.619781034|-1175.619781034|-1175.619781034|-1175.619781034|-1175.619781034|-1175.619781034|-1175.619781034|-1175.619781034|-1175.619781034|-1175.619781034|-1175.619781034|-1175.619781034|-1175.619781034|-1225.0775344823|-1275.1972605359|1160.503043849|1145.4478264989|1139.219807221|-1199.9140044464|-1199.9140044464|-1199.9140044464|-1199.9140044464|-1199.9140044464|-1199.9140044464|-1199.9140044464|-1199.9140044464|-1200.9044493848|-1204.616054872|-1212.5859699315|-1212.5859699315|-1212.5859699315|-1212.5859699315|-1215.3732999239|-1225.692555471|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1228.6867873314|-1245.9297637015|-1247.8108485573||-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857||-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|||-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1255.8536111857|-1267.8727587094|-1267.8727587094|1181.4297501034|1181.4297501034|1181.4297501034|1181.4297501034|1181.4297501034|1181.4297501034|1181.4297501034|1181.4297501034|1181.4297501034|1181.4297501034|1181.4297501034|1176.4775001149|1175.1512347097|1175.1512347097|1163.6124830108|1158.5030654454||||1158.5030654454|1154.1145171616|1144.1272412906|1133.4191569896|1129.2990633218|1126.9989592464|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1120.8172860178|1113.7667063218|1113.7667063218|1113.7667063218|1113.7667063218|1104.1296736909|1083.6996374344|1077.9995971493|1066.969757573|1066.969757573|1066.969757573|1066.969757573|1066.969757573|1059.0775084145|1058.7527871272|1050.5586523636|1032.8985026262|1021.3872251402|1005.0969168225|989.66324091384|979.73693434871|970.02322955927|970.02322955927|970.02322955927|958.52581062141|958.32306145619|958.32306145619|958.32306145619|958.32306145619|955.55340161799|948.86489068666|944.43321187406|941.97139454398|941.97139454398|941.97139454398|941.97139454398|941.97139454398|941.97139454398||941.97139454398|-980.34426067363|-980.34426067363|||-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363
05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP||-65.30127900548|-65.30127900548|-65.30127900548|-65.30127900548|-65.30127900548|-65.30127900548|-65.30127900548|-65.773644059977|-66.084605104482|-66.644005968346|-67.426673043849|63.368138029991|63.368138029991|63.368138029991|63.368138029991|63.368138029991|63.368138029991|63.368138029991|63.368138029991|63.368138029991|63.368138029991|63.368138029991|63.368138029991|63.368138029991|63.368138029991|63.368138029991|63.368138029991|63.368138029991|63.368138029991|63.368138029991|63.368138029991|63.339596963391|62.921772030178|62.646414468888|-65.263636786059|-65.263636786059|-65.263636786059|-65.263636786059|-65.263636786059|-65.263636786059|-65.263636786059|-65.263636786059|-65.263636786059|-65.263636786059|-65.263636786059|-65.263636786059|-66.067929380818|-66.306033577835|-66.605460185508|-66.605460185508|-66.605460185508|-66.605460185508|-66.605460185508|63.093026352774|63.093026352774|63.093026352774|63.093026352774|63.093026352774|63.093026352774|63.093026352774|63.093026352774|63.093026352774|63.093026352774|63.093026352774|63.093026352774|62.836695777985|62.37965722836|-65.640667938695|-65.640667938695|-65.640667938695|-65.640667938695|-65.640667938695|-65.640667938695|-65.640667938695|-65.640667938695|-65.640667938695|-65.640667938695|-65.640667938695|-65.640667938695|-65.640667938695|-65.640667938695|-65.640667938695|-65.640667938695|-65.640667938695|-65.722964418714|61.970013088189|61.970013088189|61.970013088189|61.970013088189|61.833344824008|61.309273806868|60.620093017519|60.620093017519|60.497326168419|59.955361561644|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.842592952911|-62.977539544194|-62.977539544194|-62.977539544194|-62.977539544194|-63.375552285896|58.964368805457|58.964368805457|58.964368805457|58.964368805457|58.964368805457|58.964368805457|58.964368805457|58.964368805457|58.964368805457|58.013186120511|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779|57.514336856779||57.514336856779|57.514336856779|57.329815847539|56.727861972089|56.727861972089|56.719761596815|56.719761596815|56.719761596815|56.719761596815|56.719761596815|56.719761596815|56.719761596815|56.719761596815|56.460500301653|56.460500301653|56.460500301653|56.460500301653|55.830865017345|55.830865017345|55.537072834892|55.032858620665|||54.981300312403|54.981300312403|54.981300312403|54.981300312403|54.981300312403|54.829223162735|54.75150964811|54.75150964811|54.75150964811|54.75150964811|54.537788158816|54.125319540679|53.972576843566|53.363058391994|53.363058391994|52.881176754044|52.398531591678|52.17058781759|51.828431544217|51.439923217464|51.095677073176|51.095677073176|51.095677073176|50.575752133987|49.220278495839|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|47.884286029365|47.695873586366|47.43874967543|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484||47.383175171484|46.980195881117|46.686884642959|||46.348760765262|46.205012908035|46.205012908035|45.92668047487|45.899793783977|45.899793783977
05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP||-755.85813590641|-755.85813590641|-755.85813590641|-755.85813590641|-755.85813590641|-755.85813590641|-756.29128319831|-756.29128319831|-756.29128319831|-756.29128319831|-774.57364799812|-779.02627555347|-786.36252839274|-795.13172619032|-795.13172619032|-795.13172619032|-796.44063949289|-796.44063949289|-796.44063949289|-806.65626610321|-817.64585122579|-823.16354401127|-823.16354401127|-823.16354401127|-823.16354401127|-833.93956050774|-833.93956050774|-836.07173389749|-839.41303766388|-847.49615687222|-847.49615687222|-847.49615687222|-847.49615687222|-853.92426518959|-853.92426518959|-853.92426518959|-853.92426518959|-870.16028244807|-883.67809160897|-887.30899067663|-891.62110075182|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-899.42109639727|-920.96788488586|-957.35673176488|-957.35673176488|-957.35673176488|-957.35673176488|-957.35673176488|-957.35673176488|-962.84081307208|-993.51757008009|-1000.6101216025|-1000.6101216025|-1012.3253461926|-1012.3253461926|-1021.6431526706||-1022.4693315733|-1022.4693315733|-1022.4693315733|-1022.4693315733|-1022.4693315733|-1022.4693315733|-1022.4693315733|-1022.4693315733|-1022.4693315733|-1022.4693315733|-1022.4693315733|-1030.0976433049|-1030.0976433049|-1030.0976433049|-1030.0976433049|-1065.1810766576|-1065.1810766576|-1065.1810766576|-1065.1810766576|-1088.9678692148|-1088.9678692148|-1088.9678692148|-1099.167627578|-1122.582662641|-1134.4326424085|-1134.4326424085|-1144.7029360095|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1153.1150601875|-1177.7761544017|-1177.7761544017|-1188.6957271131|-1221.7730301256|-1227.1592905553|-1227.1592905553|-1227.1592905553|-1227.1592905553|-1230.9098635875|-1230.9098635875|-1230.9098635875|-1236.5109595417|-1269.5677328241|1056.0503069615||1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615||1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|1056.0503069615|||1056.0503069615|1056.0503069615|991.77811884613|-1186.1909790599|-1196.1566433998|-1216.8407148887|1083.2414497231|1083.2414497231|1083.2414497231|1083.2414497231|1083.2414497231|1083.2414497231|1083.2414497231|1075.0187114979|1066.0207905533|1065.5730884077|1062.0833048822|1061.2144007155|1055.3768948922|1029.474327658|1020.5825862867|989.67703543577|954.01139652368|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1100.0693681587|-1113.9659646207|-1124.0731768402|-1124.0731768402|-1124.0731768402|-1124.0731768402|-1128.9979742669|-1147.2477491854|996.47399665888||996.47399665888|996.47399665888|996.47399665888|||996.47399665888|996.47399665888|996.47399665888|996.47399665888|996.47399665888|996.47399665888
05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP||-112.17710936627|-112.17710936627|-112.17710936627|-112.17710936627|-112.17710936627|-112.17710936627|-112.17710936627|-113.6801264348|-113.76680952337|-114.99645239806|-116.50724977771|-116.50724977771|-116.50724977771|-116.50724977771|-116.50724977771|-116.50724977771|-116.50724977771|-116.73583639242|-117.4564836089|-118.04609357694|-118.80120999923|-118.96246123436|-120.42496587306|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|113.13553229725|112.85058966119|112.73468072276|112.73468072276|111.30580582056|111.30580582056|111.30580582056|109.2897841603|108.43309308759|107.58121640673|106.57927446589|106.57927446589|105.74363846498|105.3591768098|105.3591768098|105.3591768098|105.3591768098|105.3591768098|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.7628686187|104.19027671867|104.19027671867|104.19027671867|104.19027671867|103.65960316665|103.65960316665|102.32733922542|100.6470371412|97.057823199558|95.860891812289|95.860891812289|-102.56786381346|-102.56786381346|-102.56786381346|-102.56786381346|-102.56786381346|-102.56786381346|-102.99484969888|94.836337448249|94.836337448249||94.836337448249|94.836337448249|94.836337448249|94.836337448249|94.836337448249|94.836337448249|94.836337448249|94.836337448249|94.836337448249|94.836337448249||94.836337448249|94.307165266624|94.307165266624|94.307165266624|94.307165266624|94.307165266624|94.307165266624|94.307165266624|94.307165266624|94.307165266624|94.307165266624|94.307165266624|94.307165266624|94.307165266624|94.307165266624|92.694077096108|90.07397692482|89.437747984908|89.241941272971||89.121605992049|87.910113784704|-95.966604769452|-95.966604769452|-95.966604769452||-95.966604769452|-95.966604769452|-95.966604769452|-95.966604769452|-97.846148502933|-97.846148502933|-97.846148502933|-97.846148502933|-97.846148502933|-97.846148502933|-97.846148502933|-97.846148502933|-97.846148502933|-97.846148502933|-100.32349672594|92.590470464393|92.590470464393|92.590470464393|92.590470464393|92.590470464393|92.590470464393|||92.590470464393|92.083856749716|90.729282988644|89.624206372473|88.579675273071|87.02185946479|83.782623831591|83.402016364022|-89.421158568257|-89.421158568257|-89.421158568257|-89.421158568257|-89.421158568257|-89.421158568257|-89.421158568257|-89.421158568257|-89.421158568257|-89.421158568257|-89.421158568257|-89.421158568257|-89.421158568257|-89.421158568257|-90.348508587804|-90.751122941934|-91.267745512458|-91.267745512458|-91.730825973586|-93.070364820776|-93.633369101469|-93.633369101469|-93.633369101469|-93.633369101469|-94.575966346468|-95.200415624799|-95.200415624799|-95.200415624799|-95.200415624799|-95.200415624799|-95.200415624799|-95.200415624799|-95.200415624799|-95.200415624799|-95.200415624799|-95.200415624799|-95.200415624799|-95.200415624799|-95.200415624799|-95.200415624799|-95.200415624799|-95.200415624799|-95.200415624799|-95.200415624799|88.093318449041|88.093318449041|88.093318449041|88.093318449041|88.093318449041|88.093318449041|88.093318449041|88.093318449041|88.093318449041|88.093318449041|88.093318449041||88.093318449041|88.093318449041|88.093318449041|||88.093318449041|88.093318449041|88.093318449041|88.093318449041|88.093318449041|88.093318449041
05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP||-25.483729820359|-25.483729820359|-25.483729820359|-25.483729820359|-25.483729820359|-25.483729820359|-25.483729820359|-25.646898417627|23.944589885704|23.944589885704|23.944589885704|23.944589885704|23.944589885704|23.944589885704|23.944589885704|23.944589885704|23.944589885704|23.944589885704|23.944589885704|23.944589885704|23.335100474879|22.707889573359|21.856721810384|21.856721810384|21.856721810384|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.829557967393|21.38062093016|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.059139105574|21.034599141827|20.901987991203|20.901987991203|20.901987991203|20.634180012465|20.634180012465|20.634180012465|20.634180012465|20.634180012465|20.634180012465|20.634180012465|20.634180012465|20.634180012465|20.634180012465|20.634180012465|20.634180012465|20.634180012465|20.634180012465|20.634180012465|20.634180012465|19.951312002342|-20.992950996725|-20.992950996725|-20.992950996725|-20.992950996725|-20.992950996725|-20.992950996725|-20.992950996725|-20.992950996725|-20.992950996725|19.353147042425|19.353147042425|18.877940297824|-20.724455210497|-20.724455210497|-20.724455210497|-20.724455210497|-20.724455210497|-20.724455210497|-20.724455210497|-20.724455210497|-20.724455210497|-20.724455210497|-21.105506416747|-21.248340814852|-21.31926803406|-21.643630555559|-22.072366771089|-22.893741988459|-23.121045507369|-23.121045507369|-23.121045507369|-23.121045507369|-23.121045507369|-23.121045507369|-23.425977707396|-23.425977707396|-23.425977707396|-23.425977707396|-23.692198224078|-23.845431168887|-23.845431168887|-23.962344782306|-23.962344782306|-23.962344782306|22.420124754708|22.420124754708|22.420124754708|22.420124754708|22.420124754708|22.420124754708|22.420124754708|22.420124754708|22.151249710499|21.929443884998|21.929443884998|21.297159778972|21.104622324197|21.056076483335|21.056076483335|19.742561051992|19.742561051992|19.742561051992|19.191733781659|18.959452900425|18.959452900425||18.959452900425|18.959452900425|18.959452900425|18.959452900425|18.959452900425|-20.218026991222|-20.218026991222|-20.218026991222|-20.406140931816|-20.459600590303|-20.496778751562|-20.879753723354|-21.101394166119|-21.136548560601|-21.490610380682|-21.79401013113|-22.000012363074|-22.101124089159|20.771581057987|20.771581057987|20.771581057987|||20.771581057987|20.771581057987|20.771581057987|20.771581057987|20.771581057987|20.771581057987|20.771581057987|20.771581057987|20.771581057987|20.771581057987|20.771581057987|20.771581057987|20.607519830643|20.607519830643|20.607519830643|20.240577182703|19.871752484565|19.809194528524|19.809194528524|19.809194528524|19.53577090575|-21.095254884012|-21.135838704912|-21.401487462618|19.906725070307|19.906725070307|19.906725070307|19.855249984871|19.844751956299|19.844751956299|19.783960417015|19.783960417015|19.783960417015|19.783960417015|19.524400052211|19.42086529337|19.42086529337|19.305404711682|18.986548154096|18.986548154096|18.684874331192|18.684874331192|18.344305448218|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|18.351854378151|18.351854378151|18.351854378151|18.351854378151|18.351854378151|18.351854378151||18.351854378151|18.351854378151|18.351854378151|||17.974875386447|17.974875386447|17.974875386447|17.974875386447|17.974875386447|17.974875386447
05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP||-169.62331895578|-169.62331895578|-169.62331895578|-170.38337575737|-170.38337575737|-170.38337575737|-170.38337575737|-172.99263786545|-173.53627294159|-174.66251684401|-177.69168690812|-180.89592080218|-180.89592080218|168.15545546378|168.15545546378|168.15545546378|168.15545546378|168.15545546378|168.15545546378|168.15545546378|168.15545546378|168.15545546378|168.15545546378|-176.43885372218|-176.43885372218|-176.43885372218|-176.43885372218|-176.47094925837|-176.89549561558|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|169.52218445996|166.47093964596|166.47093964596|166.47093964596|166.47093964596|165.07882437197|162.34422564173|162.34422564173|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|-170.14723954763|163.80216102141|163.80216102141|163.34684710523|162.22983418593|161.94982084841|161.9038555448|161.9038555448|161.9038555448|160.83762405368|160.12513529429|157.37237237967|154.96930010095|154.17143675767|150.67382353636|149.03757390813|147.3584203702|144.46491389603|144.11742714793|144.11742714793|144.11742714793|144.11742714793|144.11742714793|142.60269683104|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.5192117036|142.1658021411|140.89809641023|140.89809641023|140.89809641023|140.89809641023|140.89809641023|140.89809641023|140.89809641023|140.89809641023|140.89809641023|140.89809641023|140.82476969184|140.82476969184|140.82476969184|140.82476969184|140.19974528884|139.09416465335|134.93239804962|130.90266483866|130.13074311772|118.89205269944|118.89205269944|118.89205269944|118.89205269944|116.88561614499|116.51734864431|116.04149688303|114.61277965505|-118.74569193831|-118.74569193831|-118.74569193831|-118.74569193831|-118.74569193831|-118.74569193831|-118.74569193831|-118.74569193831|-118.74569193831|-118.74569193831|-119.64243684335|-122.11937274451|-122.75107945919|-122.75107945919|-123.80779108196|-123.80779108196|-123.80779108196|-124.61320536473|-124.61320536473|-124.61320536473|-124.61320536473|118.05511032258|118.05511032258|118.05511032258|||118.05511032258|118.05511032258|118.05511032258|118.05511032258|118.05511032258|118.05511032258|115.62790103659|115.61152309493|115.61152309493|115.61152309493|111.81836323292|110.17595719796|109.64550918453|108.78389765281|-114.34445112274|-114.34445112274|-114.34445112274|-114.34445112274|-114.34445112274|-114.34445112274|-114.34445112274|-114.34445112274|-114.40629372216|-114.40629372216|-114.40629372216|-114.40629372216|-114.40629372216|-114.40629372216|-114.40629372216|-114.40629372216|-114.40629372216|-114.40629372216|-114.40629372216|-114.89032771429|-116.47258702738|-128.0139840601|-128.5877585409|-129.18084451864|-129.73092146662|-129.73092146662|-129.73092146662|-129.89037503963|-129.89037503963|-129.89037503963|-129.89037503963|-129.89037503963|-129.89037503963|-129.89037503963|-129.89037503963|-130.87264156082|-132.58626874|-133.46807281739|-135.37426181618|-135.37426181618|-135.37426181618|-135.37426181618|-135.37426181618|-135.37426181618|-135.37426181618|129.77611912216|129.77611912216|129.77611912216|129.77611912216||129.77611912216|128.49013846147|126.84737505105|||126.38392051142|126.38392051142|126.38392051142|126.38392051142|126.38392051142|126.38392051142
05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP||-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-502.62692828314|-514.16325161343|-514.29250179269|-519.29166153778|-532.41295760329|-538.42463645443|-538.42463645443|-550.11625967539|-554.94106385194|-554.94106385194|-563.445633962|-570.53403502289|-576.98226113654|-580.3691790406|-583.35464337844|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.84820081204|518.02695274011|518.02695274011|518.02695274011|518.02695274011|518.02695274011|518.02695274011|518.02695274011|507.9188363779|493.743151531|-533.53638868439|-533.53638868439|-533.53638868439|-533.53638868439|-533.53638868439|-533.53638868439|-533.53638868439|-533.53638868439|-533.53638868439|-533.53638868439|-533.53638868439|-543.48038399612|-543.48038399612|-543.48038399612|-550.59765521537|-550.59765521537|-550.59765521537|497.41124667121|497.41124667121|497.41124667121|497.41124667121|497.41124667121|497.41124667121|497.41124667121|497.41124667121|497.41124667121|497.41124667121|491.48471852357|460.81635391508|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761||396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761||396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|396.13410129761|382.6840771831|382.6840771831|382.02675852919|369.54082992501|367.92315216005|361.65905931195|360.69895275655|351.67661146127|349.20736030962||339.54240898323|339.54240898323|328.64712889141|320.90669297568|320.90669297568||320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|320.90669297568|312.5518702334|307.56356003379|307.56356003379|307.56356003379|307.56356003379|307.56356003379|||307.56356003379|307.56356003379|307.56356003379|307.56356003379|300.9706195471|292.51180560029|-337.01548463757|-337.01548463757|-337.01548463757|-337.01548463757|-337.01548463757|-337.01548463757|-337.01548463757|-337.01548463757|-337.01548463757|-337.01548463757|-342.59498767781|-347.25552897903|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-355.60848747246|-359.1483075459|-361.35368318902|-362.98107611528|-362.98107611528|-366.87897922585|319.48092711729|319.48092711729|319.48092711729||319.48092711729|310.41965342503|310.41965342503|||310.08759007212|310.08759007212|310.08759007212|297.16398286551|292.79560735022|292.79560735022
05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP||62.416063516624|62.416063516624|62.416063516624|62.416063516624|62.416063516624|62.416063516624|62.416063516624|62.416063516624|62.416063516624|62.416063516624|62.416063516624|62.416063516624|62.416063516624|62.242293694822|62.198974728408|62.198974728408|62.198974728408|62.198974728408|62.198974728408|60.886499446501|60.886499446501|60.886499446501|60.886499446501|60.63055636471|59.868393655016|58.985991102009|55.681106361581|-64.191103800785|-64.191103800785|-64.264974739102|-64.264974739102|-64.264974739102|-64.264974739102|-64.264974739102|-64.33330212914|-64.907004688438|-65.146669332911|-65.956754616662|-65.956754616662|-66.245280932237|60.432531755113|60.432531755113|60.432531755113|60.432531755113|60.432531755113|60.432531755113|60.432531755113|60.432531755113|60.432531755113|60.432531755113|60.432531755113|59.031698669485|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-63.888556094635|-65.405063412442|-66.047032452027|-66.047032452027|-66.047032452027|-66.047032452027|-66.047032452027|-66.047032452027|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|-68.541193660996|63.17026815354|63.17026815354|63.17026815354|63.17026815354|63.17026815354|63.17026815354|63.17026815354|63.17026815354|63.17026815354||63.17026815354|63.17026815354|63.17026815354|63.17026815354|63.17026815354|63.17026815354|63.17026815354|63.17026815354|63.17026815354|63.17026815354|63.17026815354|63.17026815354|-70.198327496445|-70.198327496445|-70.198327496445|-70.198327496445|-70.198327496445|-70.198327496445|-70.198327496445||-70.198327496445|-70.198327496445|-70.198327496445|-70.198327496445|-70.198327496445||-70.198327496445|-70.198327496445|-70.198327496445|-70.198327496445|-70.198327496445|-70.198327496445|-70.198327496445|-70.288143002099|-71.359047822496|-71.923384697725|-72.297093955995|-72.685233075598|-72.685233075598|-72.685233075598|-73.838037445787|-74.064480625528|-74.529424493995|-75.171581923395|-76.481758845547|-76.7316138175|-76.7316138175|||-76.7316138175|-80.696239779048|73.308627316629|72.231807281877|71.965339186352|71.957476224564|71.957476224564|71.957476224564|71.957476224564|71.957476224564|71.957476224564|71.957476224564|71.957476224564|71.957476224564|71.957476224564|71.957476224564|71.957476224564|71.957476224564|71.957476224564|69.202752632192|67.323896036093|67.323896036093|67.084325165158|66.642585483531|66.211711549145|66.211711549145|65.438063856206|65.438063856206|65.438063856206|65.438063856206|65.234518311908|57.385630105818|57.385630105818|57.385630105818|57.078477513883|56.741643309696|55.322938044981|53.902150348508|53.230168664548|53.073519534638|53.032646003315|53.032646003315|53.032646003315|52.405124014883|52.405124014883|52.405124014883|51.384583917225|-56.636525032115|-56.636525032115|-56.636525032115|-56.636525032115|-56.636525032115|-57.598362257295|-59.124845189313|-59.266860071871|-59.266860071871|-59.266860071871|-59.266860071871|-59.266860071871|-60.422066865203|-61.236741580165|-61.458599873822|-63.991912085617||55.812998114838|55.812998114838|55.812998114838|||55.812998114838|55.812998114838|55.812998114838|55.812998114838|55.812998114838|55.812998114838
05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP||-3.5490807204861|-3.5490807204861|-3.5490807204861|-3.5490807204861|-3.5490807204861|-3.5490807204861|-3.5490807204861|-3.5490807204861|-3.5490807204861|-3.5490807204861|-3.5490807204861|-3.5490807204861|-3.5490807204861|-3.5667609032806|-3.5667609032806|-3.5667609032806|-3.5680677688581|-3.5998531487763|-3.660392247657|-3.691769214714|-3.6967436431122|-3.7052707007938|3.5648304005667|3.5648304005667|3.5648304005667|3.5648304005667|3.5648304005667|3.5648304005667|3.5648304005667|3.5648304005667|3.5648304005667|3.5452560076232|3.5071734067594|3.5064147707263|-3.6170902523138|-3.6170902523138|-3.6170902523138|-3.6170902523138|-3.6170902523138|-3.6332113514054|-3.6433458736328|3.4893143831823|3.4893143831823|3.4893143831823|3.4893143831823|3.4893143831823|3.4893143831823|3.4893143831823|3.4893143831823|3.4893143831823|3.4893143831823|3.4893143831823|3.4893143831823|3.4893143831823|3.4704394993681|3.4704394993681|3.4704394993681|3.4704394993681|3.4704394993681|3.4528218306323|3.4139130686411|3.4022367634916|3.3973540747783|3.3973540747783|3.3801713083211|3.3773226102713|3.3773226102713|3.3516916920215|3.3103242504895|3.3080268423094|3.3020297995688|3.282083421725|3.282083421725|3.282083421725|3.2638705502815|3.2578560125901|3.2063656221292|3.2063656221292|3.1639616368503|-3.3108591825012|-3.3108591825012|-3.3108591825012|-3.3108591825012|-3.3108591825012|-3.3630657759246|-3.4139619366921|-3.4505133647165|3.3937362399174|3.3937362399174|3.3937362399174|3.383040119815|3.3816001697913|3.3342100966289|3.3342100966289|3.3157889565179|3.2620987848385|3.2447763367874|-3.3800134495018|-3.3800134495018|-3.3800134495018|-3.3800134495018|-3.3800134495018|-3.3800134495018|-3.3800134495018|-3.3800134495018|-3.3800134495018|-3.3800134495018|-3.3800134495018|-3.387361823522|-3.387361823522|-3.387361823522|-3.387361823522|-3.4170687187633|-3.4454910433714|-3.4454910433714|-3.4454910433714|-3.4454910433714|-3.4454910433714|-3.4454910433714|-3.4454910433714|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4631057661207|-3.4746087023467|-3.4746087023467|-3.4746087023467|-3.501454135759|-3.5460601084579|-3.5495112332093|3.4155468589118|3.4155468589118|3.4155468589118|3.4155468589118|3.4155468589118|3.3852743976702|3.3837492988496|3.3451732639626|3.3451732639626|3.3451732639626|3.3189704290314|3.3032844821224|3.3032844821224|3.277462315119|3.277462315119|3.2599580415495|3.2572569430619|3.2572569430619|3.2058410314222|3.1601567166271|3.1287296102248|-3.2388380976192|-3.2388380976192|-3.2388380976192|-3.2388380976192|-3.2471353270313|-3.2471353270313|-3.2471353270313|-3.2471353270313|-3.2471353270313|-3.2642059566468|-3.295450992263|-3.3065199318205|-3.3065199318205|-3.3800220161317|||3.2530822305508|3.2530822305508|3.2530822305508|3.2530822305508|3.2530822305508|3.2530822305508|3.2530822305508|3.2530822305508|3.2530822305508|3.2530822305508|3.231646858832|3.215496472938|3.1899959692504|3.18366226986|3.1785135913221|3.1673483107187|3.1617203656941|3.121837226194|3.121837226194|3.121837226194|3.0959944690128|3.0959944690128|3.0959944690128|3.0959944690128|3.0959944690128|3.0816605582127|3.066178389643|3.0371982877501|-3.2293694955632|-3.2293694955632|-3.2293694955632|-3.2293694955632|-3.2293694955632|-3.2293694955632|-3.2293694955632|3.1000246839247|3.1000246839247|3.1000246839247|3.1000246839247|3.1000246839247|3.1000246839247|3.1000246839247|3.0550274403583|3.0369194648543|3.006132644843|2.8841473994773|-3.0380280608844|-3.0380280608844|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.057723723854|-3.057723723854|2.9090366861836||2.9090366861836|2.9090366861836|2.9090366861836|||2.9090366861836|2.9090366861836|2.9090366861836|2.9090366861836|2.901435758517|2.901435758517
05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP||-15.271463226981|-15.271463226981|-15.448292758407|-15.707287786349|-15.707287786349|-15.707287786349|-15.739208219167|-15.835539546518|-15.835539546518|-15.835539546518|-15.926306264397|-15.926306264397|-15.926306264397|-15.926306264397|-16.274698990358|-16.274698990358|-16.985220769791|-17.079656158146|-17.079656158146|-17.478506761852|-17.7583407363|-17.94482304881|-17.982251076909|-17.982251076909|-18.058775012992|-18.058775012992|-18.058775012992|-18.058775012992|-18.058775012992|-18.058775012992|-18.147710769898|-18.147710769898|-18.147710769898|-18.147710769898|-18.220306209302|-18.220306209302|-18.220306209302|-18.220306209302|-18.220306209302|-18.227488998545|-18.279185087563|-18.390438590978|-18.527589355303|-18.527589355303|-18.527589355303|-18.527589355303|-18.527589355303|-18.527589355303|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-18.732855813649|-19.085831293716|-19.085831293716|-19.085831293716|-19.280426334916|-19.280426334916|-19.280426334916|-19.280426334916|-19.280426334916|-19.770351065706|-19.770351065706|-19.770351065706|-19.770351065706|-19.770351065706|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.561513270506|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.558944600439|16.480438200153|16.480438200153|16.480438200153|16.480438200153|16.480438200153|16.369879580777|16.029295694257|16.029295694257|16.029295694257|16.029295694257|16.029295694257|16.029295694257|16.029295694257|16.029295694257|16.025420659695|16.025420659695|16.025420659695|16.025420659695|16.025420659695|15.954453002219|15.954453002219||15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|15.954453002219|||15.954453002219|15.954453002219|15.954453002219|15.629038552652|15.629038552652|15.629038552652|15.629038552652|15.629038552652|15.224531840575|15.224531840575|15.224531840575|15.224531840575|14.848589561293|14.848589561293|14.848589561293|14.842232754837|14.537842954395|14.537842954395|14.352925836629|14.352925836629|14.352925836629|14.27602790416|14.198971455124|14.198971455124|14.198971455124|14.198971455124|14.198971455124|14.198971455124|14.198971455124|14.198971455124|14.198971455124|14.198971455124|14.198971455124|14.198971455124|14.198971455124|14.198971455124|14.198971455124|14.198971455124|14.198971455124|14.198971455124|14.066635335846|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.480806386088|-16.516592276996|-16.52773193859|-16.52773193859|-16.52773193859|-16.52773193859|-16.52773193859|14.013680561317||14.013680561317|14.013680561317|14.013680561317|||14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317
05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP||-55.383595075214|-55.383595075214|-55.383595075214|-55.383595075214|-55.383595075214|-55.383595075214|-55.383595075214|-56.18455038027|-56.232834603566|-57.183703292495|-57.990226177249|54.978416953307|54.978416953307|54.978416953307|54.978416953307|54.086797307752|54.086797307752|54.086797307752|54.086797307752|54.086797307752|54.086797307752|54.086797307752|54.086797307752|54.086797307752|54.086797307752|53.185329409465|-53.78096334963|-53.78096334963|-53.78096334963|-53.78096334963|-53.78096334963|-53.78096334963|-53.78096334963|-53.78096334963|-53.78096334963|-53.78096334963|-53.845516231644|-53.925572531077|-54.24508215835|-54.85009200761|-55.109988338531|-55.109988338531|-55.636097730068|-57.15955311818|53.353679476368|53.248533895929|52.449710717157|51.734420950045|51.734420950045|51.734420950045|51.734420950045|51.734420950045|51.734420950045|51.734420950045|51.734420950045|51.734420950045|51.734420950045|51.734420950045|-54.471202445439|-54.687448263622|-55.072163423407|-56.175482891785|53.312781286776|53.312781286776|53.312781286776|53.312781286776|-56.093033697113|-56.093033697113|-56.093033697113|-56.093033697113|-56.093033697113|-56.093033697113|-56.525591216601|-56.700112325807|-56.700112325807|-56.908457843087|-57.000835060249|-57.000835060249|-57.000835060249|-57.000835060249|-57.000835060249|-57.000835060249|-57.000835060249|-57.000835060249|-57.050929412986|-58.617700746484|-59.896981109985|-60.664769873141|-60.664769873141|-60.664769873141|-60.664769873141|-60.664769873141|-60.960854990746|-61.542616613999|-61.636241233233|58.269604286076|58.269604286076|58.269604286076|58.269604286076|58.269604286076|58.269604286076|-60.420250792478|-60.420250792478|-60.420250792478|-60.420250792478|-60.420250792478|-60.420250792478|-60.420250792478|-60.420250792478|-60.420250792478|-60.420250792478|-60.520987968515|-60.520987968515|-60.520987968515|-60.934431372826||-61.429923281344|58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.954487476922||58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.954487476922|58.582764583801|58.314886825036|58.314886825036|58.314886825036|58.314886825036|58.314886825036|58.314886825036|58.314886825036|57.919317634846|57.68257608231|56.769526479599||55.530030566186|54.586143208577|53.826271164233|52.629190775879|52.387991107313||52.340730835882|52.340730835882|51.78035777026|51.78035777026|51.78035777026|51.35873013529|50.784688870471|50.784688870471|50.784688870471|50.784688870471|50.784688870471|50.784688870471|50.784688870471|50.784688870471|50.784688870471|50.710766174574|50.675591264399|50.675591264399|50.675591264399|50.675591264399|50.36732523776|||45.830360018952|45.695957382237|44.964395531587|44.249328198887|43.659251918238|43.301392808934|-45.165298383759|-45.165298383759|-45.165298383759|-45.165298383759|-45.165298383759|-45.165298383759|-45.165298383759|-45.165298383759|-45.165298383759|-45.165298383759|-45.414776397332|-45.594195446024|-45.696809734387|-45.696809734387|-45.696809734387|-45.696809734387|-46.22756678692|-46.841741001512|-46.874157812755|-47.001430067213|-47.001430067213|-47.106032407716|-47.651145763348|-48.663496886304|-48.691663435887|-48.947858338236|-48.947858338236|-49.795397339794|-50.762665813204|-50.778351098221|-50.778351098221|-51.012612534807|-51.976877460633|-51.976877460633|-51.976877460633|-51.976877460633|-51.976877460633|-51.976877460633|-51.976877460633|-51.976877460633|-52.217639562989|-52.439598319161|-53.013998717321|-53.527515606316|-53.527515606316|-53.527515606316|-54.398350826272|-55.047515405762|-55.047515405762|-55.047515405762|-55.047515405762||||||||||||||||||
05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP||22.265157781474|22.01795343385|21.845401750896|21.845401750896|21.845401750896|21.845401750896|21.845401750896|21.845401750896|21.845401750896|21.845401750896|21.818621167798|21.818621167798|21.818621167798|21.818621167798|21.818621167798|21.818621167798|21.818621167798|-23.628754711527|-23.738616625886|-23.956796081442|-23.966439255496|-23.992711076494|23.015017729221|23.015017729221|23.015017729221|23.015017729221|23.015017729221|23.015017729221|23.015017729221|23.015017729221|22.72224164585|22.353045311016|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.278293553414|22.008658770524|21.820564657569|21.820564657569|21.820564657569|21.820564657569|21.820564657569|-22.77215138987|-22.77215138987|-22.77215138987|-22.77215138987|-22.77215138987|-22.77215138987|-22.811173127945|-22.811173127945|-22.941303649275|21.739868584927|21.739868584927|21.739868584927|21.739868584927|21.739868584927|21.495965047739|21.4144067191|21.25156226676|21.07784616198|-22.083417593809|-22.083417593809|-22.083417593809|-22.083417593809|-22.083417593809|-22.083417593809||-22.083417593809|-22.083417593809|-22.083417593809|-22.083417593809|-22.083417593809|-22.083417593809|-22.083417593809|-22.083417593809|-23.366574697331|22.357761812834|22.357761812834|22.357761812834|22.357761812834|22.357761812834|22.357761812834|22.357761812834|22.357761812834|22.357761812834|22.357761812834|22.357761812834|22.357761812834|22.357761812834|22.357761812834|22.305847327608|-23.417574513331|-23.417574513331|-23.417574513331|-23.417574513331|-23.417574513331|-23.417574513331|-23.417574513331|-23.417574513331|-23.464413410812|-23.464413410812|-23.610459069841|-23.928843211722|-24.097506983608|-24.097506983608|-24.097506983608|-24.097506983608|-24.097506983608|-24.101676073008|-24.101676073008|-24.236862701767|-24.982624524824|-25.076758977798|-25.076758977798|-25.202510009239|-25.6728611484|-25.6728611484|-25.6728611484|-25.6728611484|-25.6728611484|-25.6728611484|-25.6728611484|-25.6728611484|-26.02428992753|-26.076990058739|-26.117210311712|-26.231901401747|-26.321001205697|-26.47444551284|25.084573500749|25.084573500749|24.932304110126|24.654781992785|24.475531783686|24.475531783686|24.475531783686|24.475531783686|24.475531783686|24.316146125381|-25.297040357584|-25.297040357584|-25.297040357584||-25.297040357584|-25.297040357584|-25.297040357584|-25.297040357584|-25.297040357584|-25.297040357584|-25.297040357584|-25.297040357584|-25.504489888078|-25.517269992689|-25.517269992689|-25.819824051821|-25.819824051821|-25.819824051821|-25.819824051821|-25.819824051821|-25.819824051821|-25.819824051821|-25.819824051821|-25.819824051821|-26.090103186209|||-26.090103186209|-26.090103186209|-26.090103186209|-26.090103186209|-26.090103186209|-26.090103186209|-26.090103186209|-26.090103186209|-26.090103186209|-26.090103186209|-26.090103186209|-26.090103186209|-26.090103186209|-26.143448128788|-26.784386915728|-28.060986301153|26.08946029693|26.060511610575|25.726124045659|25.617339090982|25.617339090982|25.617339090982|25.617339090982|25.617339090982|25.560376119259|25.435974915429|25.353485585234|25.353485585234|25.353485585234|25.353485585234|25.294153899318|25.294153899318|25.294153899318|25.294153899318|25.229326117635|25.229326117635|25.192029913929|25.060589111145|24.893751283114|24.893751283114|24.769261872848|24.769261872848|24.505550574973|24.505550574973|24.505550574973|24.326482607645|24.326482607645|24.101643523221|24.101643523221|23.944050109656|23.850611143942|23.540171655765|23.540171655765|23.540171655765|23.536903160413|23.536903160413|23.536903160413|23.364337039877|23.113707410946|22.865785240745|22.828095250235|22.820644792197|22.820644792197||22.820644792197|22.75071571522|22.66079519251|||22.61430744514|22.61430744514|22.61430744514|22.609230829446|22.596367757815|22.543741881073
05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP||||||||||||||||127.72894661263|127.52105111364|127.24005475843|-128.75541993106|-128.75541993106|-128.75541993106|-128.75541993106|-128.75541993106|-128.75541993106|-128.75541993106|-128.75541993106|-128.75541993106|-128.75541993106|-128.75541993106|-128.75541993106|-129.0949113736|-129.98879346686|128.8610962734|128.8610962734|128.8610962734|128.8610962734|128.77468331261|128.77468331261|128.77468331261|128.77468331261|128.77468331261|128.77468331261|128.77468331261|128.77468331261|128.77468331261|128.77468331261|128.77468331261|128.64964880329|128.62183607266|128.51843370263|128.51843370263|128.51843370263|128.47604151638|128.42893908721|128.07660763244|127.96844834729|127.17049417942|126.74499268498|126.73517741644|126.73517741644|126.6983669359|126.6983669359|126.45929337414|126.42814298216|126.42814298216|126.42571561142|126.37301929575|126.28669047998|126.26299069377|126.16443647778|126.14381932589|126.03757550289|125.83619644432|125.69577399657|125.62863658717|125.58736847562|125.47485615062|125.3776198101|125.34172940613|125.34172940613|125.34172940613|125.27414497138|125.20641941272|125.20641941272|125.20641941272|125.20641941272|125.20641941272|125.20641941272|125.20641941272|125.20641941272|125.20641941272|124.91268882976|124.89635531724|124.89635531724|124.89635531724|124.89635531724|124.89635531724|124.89635531724|124.89635531724|124.68484271699|124.60890551719|124.60890551719|124.60890551719|124.60890551719|124.60890551719|124.60890551719|124.46545252439|124.39494784272|124.31660930753|124.14623442888|124.08961942657|124.08961942657|124.08961942657|123.7162458418|123.32360776246|-125.12673093541||-125.12673093541|-125.12673093541|-125.12673093541|-125.23525854464|124.02001612223|124.02001612223|124.02001612223|124.02001612223|123.7975493836|123.7975493836||123.70283502203|-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705||-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705||-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705|-124.68997997705|-124.82220166992|123.68929559845|123.68929559845|123.68929559845|123.68929559845|123.68929559845|123.68929559845|123.67040360187|123.67040360187|123.67040360187|123.67040360187|123.67040360187|123.67040360187|123.67040360187|123.60045022672|||123.42827743629|123.32308646417|123.14509446065|122.79177153818|122.63530204817|122.48922398934|122.31858797481|122.25676102562|122.17695644082|122.1577316675|122.12525901899|122.03917906135|121.93242372241|121.81657996406|121.77726188988|121.77726188988|121.62964282029|121.62964282029|121.58294079031|121.50048671526|121.42276250833|121.25028972618|121.24885436625|121.24885436625|121.24885436625|120.91539374028|120.82821348678|120.58412847002|120.43513859068|120.22793058063|120.03936697272|119.79096440505|119.72885289933|119.45427879521|119.22750769952|119.22750769952|118.87778378967|118.80864907905|118.61238862855|118.01376641439|117.81529737233|117.38921828534|116.92002354465|116.92002354465|115.91113684797|115.1373763948|114.28874714169|113.48472396304|113.39691153025|96.016013574328|93.837237304809|90.900819719238|90.052027318657|88.600028777322|-96.714000949962|-96.714000949962|-96.714000949962|-96.714000949962|-96.714000949962|-96.868892521443|-98.673215489455|-100.10023922928|91.804224065678||91.804224065678|91.804224065678|91.804224065678|||91.804224065678|91.804224065678|91.804224065678|90.049135053309|88.139037913914|88.101529650771
05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP||-82.343117554064|-82.343117554064|-82.343117554064|-82.343117554064|-82.343117554064|-82.343117554064|-82.343117554064|-82.893663656411|-82.893663656411|-83.32906538877|77.863169033748|77.863169033748|77.863169033748|77.863169033748|77.842407155282|77.080454853119|76.972727275492|76.205810627012|74.467567956743|74.151858283303|74.151858283303|74.151858283303|74.151858283303|74.151858283303|74.151858283303|74.151858283303|74.151858283303|74.151858283303|74.151858283303|-78.348681067156|-78.348681067156|-78.348681067156|-78.348681067156|-78.348681067156|-78.348681067156|-78.348681067156|-78.498533671352|-79.037260736859|-79.602508878086|-80.261121484277|-80.418665852367|-80.418665852367|-81.031852049099|-81.035394132652|-81.906246044657|-81.906246044657|-81.906246044657|-81.906246044657|-82.431482737535|-82.431482737535|-82.431482737535|-82.431482737535|-82.431482737535|-82.431482737535|-82.431482737535|-82.431482737535|-82.431482737535|-82.431482737535|-82.654425772554|-83.046583344017|-83.751760457924|-84.380571734968|-84.380571734968|-86.314521776375|-86.622025416107|-86.622025416107|-86.622025416107|-86.622025416107|-86.622025416107|-86.622025416107|-86.622025416107|-86.622025416107|-86.622025416107|-86.622025416107|-86.622025416107|-86.622025416107|-86.622025416107|-86.622025416107|-86.622025416107|-86.622025416107|-86.622025416107|-86.622025416107|-86.622025416107|-86.622025416107|-86.622025416107|81.600732888013|81.600732888013|81.600732888013|81.600732888013|81.600732888013|81.600732888013|81.600732888013|81.600732888013|81.600732888013|81.600732888013|80.956373096869|79.979304288677|79.557778645508|79.557778645508|79.405867789578|77.662078458282|77.428522017643|77.428522017643|77.428522017643|77.428522017643|77.113153791285|77.113153791285|77.113153791285|77.113153791285|77.113153791285|77.113153791285|77.113153791285|77.113153791285|77.113153791285|77.113153791285|77.113153791285|77.113153791285|77.113153791285|77.113153791285|77.113153791285|77.113153791285|77.113153791285|77.113153791285|77.113153791285|77.113153791285|77.113153791285||77.113153791285|76.064620070829|75.713461828645|75.353406023194|75.353406023194|75.353406023194|75.353406023194|75.353406023194|75.353406023194|75.353406023194|74.881562841391|74.360070162852|74.075075924219|72.397307091092|71.885898463301|71.592662670405|-81.175892052199|-81.175892052199|-81.175892052199||-81.175892052199|-81.175892052199|-81.175892052199|-81.175892052199|-81.175892052199||-81.175892052199|-81.175892052199|-81.175892052199|-81.175892052199|-81.175892052199|-81.175892052199|-81.175892052199|-81.175892052199|-83.578766064672|-85.63474507335|-88.294156869287|-90.045241323018|-90.045241323018|-90.045241323018|-90.045241323018|-90.045241323018|-90.045241323018|-90.614159229623|-98.160174717756|88.787744931057|88.787744931057|||88.787744931057|88.787744931057|88.731161278236|88.731161278236|88.731161278236|88.156842728178|87.111501306416|87.111501306416|87.111501306416|87.111501306416|86.962775753738|86.453084255591|85.389543402344|83.57170980523|82.368567552279|81.622775942115|81.622775942115|81.622775942115|81.622775942115|81.622775942115|80.616974625353|80.446637455362|79.43237317021|78.072083928136|77.477313441202|77.355349030941|77.339778917766|77.339778917766|77.339778917766|77.244197865036|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134|75.071241630134||75.071241630134|74.713876822624|74.713876822624|||74.590416063902|74.477669085541|74.477669085541|71.85574758216|71.244131932095|71.244131932095
05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP||-168.56047993517|-168.56047993517|-168.56047993517|-168.56047993517|-168.56047993517|-168.56047993517|-168.56047993517|-168.56047993517|-168.56047993517|-172.67831782077|154.70454544818|154.70454544818|152.81147201452|152.81147201452|152.81147201452|-166.85069087821|-167.32298833879|-170.38891507479|-170.38891507479|-170.38891507479|-170.38891507479|-170.38891507479|-173.76546967132|-174.53280301739|-174.53280301739|-174.53280301739|-174.53280301739|-174.53280301739|-175.16214535962|-175.16214535962|-175.16214535962|-175.16214535962|-175.16214535962|-175.16214535962|-175.16214535962|-175.16214535962|-175.16214535962|-177.20237661214|-177.73769006409|-177.73769006409|-177.73769006409|-179.59187327136|-181.4965304347|170.25132311832|170.25132311832|170.25132311832|170.25132311832|170.25132311832|170.25132311832|170.25132311832|170.23243540622|170.23243540622|170.23243540622|170.23243540622|170.23243540622|170.23243540622|168.01938145784|168.01938145784|168.01938145784|168.01938145784|168.01938145784|168.01938145784|168.01938145784|168.01938145784|168.01938145784|168.01938145784|168.01938145784|168.01938145784|168.01938145784|165.98264623381|162.96404865823|150.6802389695|150.6802389695|150.6802389695|148.44471640871|147.41635020889|146.75149921485|143.84611261231|-156.55267123118|-156.55267123118|-156.55267123118|-156.55267123118|-156.55267123118|-156.55267123118|-156.55267123118|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|146.39801844324|141.82556892728|-155.28269983558|-156.58913989454|-156.58913989454|-157.31570556859|-157.36839401634|-157.36839401634|-157.36839401634|-157.36839401634|-157.36839401634|-157.36839401634|-157.36839401634|-158.47043135333||-161.49493220303|143.26846882429|143.26846882429|143.26846882429|143.26846882429|143.26846882429|143.26846882429|143.26846882429|143.26846882429|142.57607816685|141.45785728094||141.45785728094|141.45785728094|139.22539070577|139.20043276118|138.30142091428|||138.30142091428|138.30142091428|135.68755719292|135.68755719292|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211||||121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|121.52415997211|120.34350497661|119.81990627881|119.81990627881|119.81990627881|119.81990627881|119.81990627881|119.81990627881|119.81990627881|118.73179118451|118.73179118451|118.73179118451|118.73179118451|118.73179118451|118.73179118451|118.73179118451|118.73179118451|114.75199028978|107.45776766681|104.30863379266|104.1540311048|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|102.41124138904|102.41124138904|102.41124138904|102.41124138904|101.25137694756|99.452320986818|99.452320986818|97.002580145808|95.980641554695|95.944920228317|95.944920228317|95.944920228317||94.799909669376|94.621799517827|94.621799517827|||93.74948793472|93.74948793472|93.74948793472|92.575360590718|92.575360590718|92.575360590718
05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP||112.52517980694|111.93908748758|109.24342918542|-119.10691606211|-119.10691606211|-119.10691606211|-119.10691606211|-119.10691606211|-120.4076873109|-121.48631914956|-122.82924332997|-123.22992901033|-123.22992901033|-124.08462390613|-124.08462390613|-124.08462390613|-124.08462390613|-124.08462390613|-125.61681761211|-125.61681761211|-126.38535366529|-127.29483901652|-128.08315480189|-128.27991086013|-128.27991086013|-128.27991086013|-128.7665695721|-129.71841606102|-130.35379350408|-132.21532501362|-134.37258597637|-140.30287585021|129.80714275587|129.80714275587|129.80714275587|129.80714275587|129.80714275587|129.80714275587|129.80714275587|129.80714275587|129.80714275587|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|129.70937163837|126.66597119975|125.7732982813|123.65685540891|123.65685540891|123.65685540891|123.65685540891|123.65685540891|123.65685540891|123.65685540891|123.65685540891|123.65685540891|123.65685540891|123.65685540891|123.65685540891|121.60761474742|121.42935819572|121.42935819572|121.42935819572|121.42935819572|121.42935819572|121.42935819572|121.39928383237|121.30795128546|121.30795128546|121.30795128546|121.30795128546|121.30795128546|121.30795128546|121.30795128546|121.30795128546|121.30795128546|121.30795128546|121.30795128546|121.30795128546|121.30795128546|121.30795128546|121.30795128546|121.30795128546|121.30795128546|121.30795128546|121.30795128546|121.30795128546|121.30795128546|117.97549769837|115.9505520657|115.70061416928|110.92290581932|110.00322521252|108.42678609103|108.42678609103|108.42678609103|107.5186513818|105.90203898786|105.90203898786|-112.60736051756|-112.60736051756|-112.61929115937|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|105.05055266613|103.67839125786|||103.19821166102|102.19014353637|-109.71604674852|-109.71604674852|-109.71604674852||-109.71604674852|-109.71604674852|-109.71604674852|-109.71604674852|-109.71604674852||-109.71604674852|-109.71604674852|-109.71604674852|-110.01782505817|-110.07536117575|-112.7431585736|-112.7431585736|-112.7431585736|-113.04340866992|-113.04340866992|106.2481455582|106.2481455582|106.2481455582|106.2481455582|106.2481455582|106.2481455582|106.2481455582|106.2481455582|106.2481455582|106.2481455582|106.2481455582||||106.2481455582|106.2481455582|106.2481455582|106.2481455582|102.92016546126|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-111.24277260121|-112.68120156168|-112.68120156168|-113.64577908913|-114.07308923315|-114.82565266899|-115.60627998038|-116.14031244565|-117.52812646549|-117.6111490078|-117.6111490078|-117.6111490078|-117.62349804984|-118.92611131786|110.06644474215|110.06644474215|110.06644474215|110.06644474215|110.06644474215|110.06644474215|110.06644474215|110.06644474215|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.03701276659|107.95223606824|107.25363921251|107.25363921251|107.25363921251|107.25363921251|107.25363921251|107.25363921251|107.25363921251||107.25363921251|106.69848674233|105.88720876305|||104.71260859162|104.71260859162|103.30289572246|102.25322255567|101.85274012828|101.85274012828
05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP||-35.153657303496|-35.153657303496|-35.153657303496|-35.153657303496|-35.153657303496|-35.153657303496|-35.237395986632|-35.807107007852|-36.073452883684|-36.31050250897|-36.869447791678|-37.353829582645|-37.407588543841|-37.74620942534|-38.242356635182|-38.242356635182|-38.265872426789|-38.265872426789|-38.301926368211|-38.301926368211|-38.301926368211|-38.301926368211|-39.136584751843|-39.613231717475|-39.613231717475|-39.613231717475|-39.800621658878|-39.800621658878|-39.800621658878|-39.800621658878|-39.800621658878|-41.374023497454|41.694888693519|41.694888693519|41.694888693519|41.694888693519|41.694888693519|41.694888693519|41.694888693519|41.694888693519|41.694888693519|41.694888693519|41.694888693519|41.694888693519|41.694888693519|41.676542289199|41.437728083104|41.437728083104|41.437728083104|41.101918922497|40.894221313001|40.894221313001|40.458451447677|40.458451447677|40.458451447677|40.458451447677|40.458451447677|40.458451447677|40.458451447677|40.458451447677|40.081612465327|39.499569651755|39.200926056046|39.200926056046|39.200926056046|39.200926056046|-41.670027177718|-41.670027177718|-41.670027177718|-41.670027177718|-41.670027177718|-41.670027177718|-41.670027177718|-41.670027177718|-41.670027177718|-41.670027177718|-41.670027177718|-41.670027177718|-41.670027177718|-41.670027177718|-41.670027177718|-41.670027177718|-41.670027177718|-41.670027177718|-41.670027177718|-43.07114179177|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.588079450655|-43.914534036901|-44.344855158155|-44.344855158155|-45.110952422161|-45.147223233611|-45.147223233611||-45.647684131913|-45.647684131913|-47.178008510808|-47.178008510808|-47.228897573925|-47.578653485979|-47.578653485979|-47.578653485979|-47.578653485979|-48.244059835767||-48.391178858385|-48.471308986463|-48.752686464952|-48.752686464952|-48.752686464952|-49.190763645886|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964|-49.703643512964||-49.703643512964|-49.734048101901|-49.960051454437|-50.596726432258|-50.983029275927||-51.659492811921|-51.659492811921|-51.659492811921|-52.063173508018|-52.063173508018|-52.063173508018|-52.063173508018|-52.063173508018|-54.250416802948|49.014206505277|49.014206505277|49.014206505277|49.014206505277|48.776895735505|48.634219182375|48.634219182375|48.634219182375|47.832468047013|47.749963140345|47.568427563171|47.568427563171|||47.568427563171|47.095473925781|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.890581628294|46.881199859482|46.879112057003|46.485125652191|46.136631375473|46.136631375473|46.136631375473|45.959035005747|44.952815893159|44.814604608754|44.814604608754|44.814604608754|44.741785094186|44.560870962059|43.654301569104|43.358112888468|41.148726388932|41.148726388932|41.148726388932|40.262273862875|40.262273862875|40.262273862875|40.262273862875|39.887105837954|39.887105837954|39.887105837954|39.887105837954|39.887105837954|39.237895426367|37.920997444363|37.411208646737|37.411208646737|37.411208646737|37.411208646737|37.411208646737|37.411208646737||37.411208646737|37.411208646737|37.411208646737|||37.188305044422|37.188305044422|37.188305044422|37.188305044422|37.188305044422|37.188305044422
05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP||-52.024684867056|-52.024684867056|-52.024684867056|-52.024684867056|-52.024684867056|-52.024684867056|-52.024684867056|-52.335045401441|-52.335045401441|-52.514493483291|-53.161684221327|-53.161684221327|-53.161684221327|-53.161684221327|-53.161684221327|-53.161684221327|-53.161684221327|-53.161684221327|-53.717428413033|-54.306032197342|-54.641700339169|-54.979669120412|-56.316299997547|-57.187713842308|-57.187713842308|-57.372460291027|-57.85829027189|-58.061987749881|-58.388320569801|-60.562022346708|55.838708312207|55.838708312207|55.838708312207|55.838708312207|55.838708312207|55.838708312207|55.838708312207|55.838708312207|55.838708312207|55.838708312207|55.838708312207|55.563078545649|55.563078545649|55.563078545649|54.333121557686|54.333121557686|53.634022257563|53.366075095125|53.366075095125|52.651193363344|-56.669902274637|-56.669902274637|-56.669902274637|-56.669902274637|-56.669902274637|-56.669902274637|-56.669902274637|-56.669902274637|-56.669902274637|-56.669902274637|-56.669902274637|-56.669902274637|-56.669902274637|-56.71933603025|-57.032124393133|-57.032124393133|-57.032124393133|-57.032124393133|-57.032124393133|-57.032124393133|-57.032124393133|-57.032124393133|-57.032124393133|-57.032124393133|-57.032124393133|-57.032124393133|-57.032124393133|-57.032124393133|-57.032124393133|-57.032124393133|-57.032124393133|-57.032124393133|-57.032124393133|-57.032124393133|-57.116248944233|52.593520806996|52.593520806996|52.593520806996|52.593520806996|52.593520806996|52.593520806996|52.593520806996|52.593520806996|52.593520806996|52.593520806996|52.593520806996|52.593520806996|52.593520806996|52.593520806996|52.351567884983|52.351567884983|51.682297438054|51.235886593294|49.862096172385|48.063438792817|-52.518543216479|-52.518543216479|-52.518543216479|-52.518543216479|-52.518543216479|-52.518543216479|-52.518543216479|-52.518543216479|-52.518543216479|-52.518543216479||-52.518543216479|-52.518543216479|-53.095048238715|-53.66397891312|-53.66397891312|-53.66397891312|-53.66397891312|-53.66397891312|49.490085677069|49.490085677069||49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|49.490085677069|48.272316274556|47.360905657777|47.14397594338|47.14397594338||47.14397594338|46.545526842336|45.503918917157|45.08602108688|44.744466831627||-49.481662078885|-49.481662078885|-49.481662078885|-49.481662078885|-49.481662078885|-49.481662078885|-49.481662078885|-49.481662078885|-49.481662078885|-49.481662078885|-49.789626117313|-50.487922636521|-50.487922636521|-50.487922636521|-51.893246721175|-52.384718231522|48.626827721664|48.626827721664|48.626827721664|48.626827721664|48.626827721664|||48.626827721664|48.043697256587|47.504105774056|47.249007771955|46.595564496237|45.929516937686|44.555413713716|44.555413713716|44.555413713716|44.555413713716|44.555413713716|44.555413713716|44.555413713716|44.555413713716|43.433794117264|-48.939601461333|-48.939601461333|-48.939601461333|-48.939601461333|-48.939601461333|-48.939601461333|-48.939601461333|-49.362892513189|-49.446547380988|-50.126163129347|-50.172406545765|-50.407117595812|-51.036797777967|-51.379304751017|-51.379304751017|-51.379304751017|-51.379304751017|-52.34922627195|-52.760251243736|-52.87139257659|-53.210434958554|-53.723538292451|-53.723538292451|-53.723538292451|-53.723538292451|-53.723538292451|-53.723538292451|-53.723538292451|-53.723538292451|-53.723538292451|-53.723538292451|-53.937819680686|-53.944292572241|-53.944292572241|-53.944292572241|-53.944292572241|-53.944292572241|-54.964770982775|-55.772733848203|50.404359562805|50.404359562805|50.404359562805|50.404359562805|50.404359562805|50.404359562805|50.404359562805|50.404359562805|50.404359562805||50.404359562805|50.318734627753|49.859704421394|||49.127449272334|48.880042946305|48.880042946305|48.880042946305|48.614557563481|48.614557563481
05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP||-109.99443417883|-109.99443417883|-109.99443417883|-109.99443417883|-109.99443417883|-109.99443417883|-109.99443417883|-112.67715137641|-112.7635051745|-114.17055850755|-117.08395550793|-117.44562192691|-117.44562192691|-117.54338382115|-117.54338382115|-117.54338382115|-117.54338382115|-117.54338382115|-117.87308799112|-117.87308799112|-117.87308799112|-119.24787936038|-122.52043730079|-122.52043730079|-122.52043730079|-122.52043730079|-122.52043730079|-122.52043730079|-122.52043730079|-124.91715120009|115.41150125776|115.41150125776|115.41150125776|115.41150125776|115.41150125776|115.41150125776|115.41150125776|115.41150125776|115.41150125776|115.41150125776|115.41150125776|114.43500131274|111.76111223257|111.76111223257|109.69567788483|109.43408831889|108.69343036341|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-118.30068870229|-119.11743053509|108.25687666557|108.25687666557|108.25687666557|108.25687666557|108.25687666557|108.25687666557|108.25687666557|108.25687666557|108.25687666557|108.25687666557|108.25687666557|108.25687666557|108.25687666557|108.25687666557|108.25687666557|108.25687666557|108.25687666557|108.25687666557|106.51319875343|103.60355408571|102.42616815459|101.00685299647|97.357613762355|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133||96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133||96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.785035764133|96.52226051904|93.402514824351|92.813906547185|92.776561389098||91.8184013739|89.512112552896|-101.24775256904|-101.24775256904|-101.24775256904||-101.24775256904|-101.24775256904|-101.24775256904|-101.24775256904|-104.17893722962|-104.17893722962|-104.17893722962|-104.17893722962|-104.17893722962|-104.17893722962|-104.17893722962|-104.17893722962|-104.17893722962|-104.17893722962|-106.44801969734|96.022243032645|96.022243032645|96.022243032645|96.022243032645|96.022243032645|96.022243032645|||96.022243032645|93.16360209804|92.498447453769|91.692721936208|91.522466868275|91.324962847888|87.922180433471|87.585752561577|86.765097459822|86.765097459822|86.765097459822|85.355361931448|85.355361931448|84.561517071862|-94.857246403532|-94.857246403532|-94.857246403532|-94.857246403532|-94.857246403532|-94.857246403532|-94.857246403532|-94.857246403532|-94.857246403532|-94.857246403532|-94.857246403532|-94.857246403532|-95.283050118372|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|84.680689205983|82.136880625463|-92.075405663404|-92.075405663404|-92.075405663404|-92.075405663404|-92.075405663404|-92.075405663404|-92.075405663404|-92.075405663404|-93.914340304173|-94.846733117083|-94.846733117083|-94.846733117083|-94.846733117083|-96.955531962099|87.312748160871|87.312748160871|87.312748160871|87.312748160871|87.312748160871||87.312748160871|86.179013352963|86.179013352963|||83.335014667084|82.698476178619|82.698476178619|81.970526544223|80.279360078452|80.279360078452
05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP||-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-206.67468905409|-222.69405236607|-222.69405236607|-223.40408708729|-223.40408708729|-223.40408708729|-223.40408708729|-227.08787538915|-231.63097299369|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-233.15495231681|-234.89400745408|-234.89400745408|-234.89400745408|-234.89400745408|-241.32112837916|-245.97347546821|-250.89274492535|-252.780828373|-256.75092600933|-258.48435697679|-258.9659613517|-265.09550973079|-265.83945084834|-269.98415833769|-269.98415833769|-269.98415833769|-274.06242245954|-274.06242245954|-274.06242245954|-274.06242245954|-274.06242245954|-274.06242245954|-274.06242245954|-274.06242245954|-274.06242245954|-274.06242245954|-276.15269755569|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|234.71205940025|231.66895251558|214.62106106332|185.64006479638|173.66305102116|173.66305102116|172.14418267402|172.14418267402|172.14418267402|172.14418267402|172.14418267402|172.14418267402|172.14418267402|172.14418267402|172.14418267402|172.14418267402|172.14418267402|172.14418267402|172.14418267402|172.14418267402|170.14075818761|167.78327662917|167.78327662917|167.78327662917|167.78327662917|167.78327662917|167.78327662917|167.78327662917|167.78327662917|166.25919371151|164.42421726269|164.42421726269|164.42421726269|164.42421726269|164.42421726269|164.42421726269|164.42421726269|164.42421726269|150.01857677083|-169.65713336092|-170.03180214088|-170.03180214088|-170.03180214088|-171.3075635292|-175.29451384565|-175.44667916851|-180.32686133469|-183.27151547631|170.27384988869|170.27384988869|170.27384988869|170.27384988869|170.27384988869||170.27384988869|170.27384988869|164.40428036677|163.97993496604|163.97993496604|163.97993496604|163.97993496604|162.75312994059|162.75312994059|162.75312994059|162.75312994059||162.75312994059|156.76736575294|152.96651343426|150.52667955912|146.90895712867|||146.90895712867|146.90895712867|143.9627230222|-159.53811019062|-159.53811019062|-159.53811019062|-159.53811019062|-159.53811019062|-159.53811019062|-159.53811019062|-159.53811019062|-159.53811019062|-159.53811019062|-159.53811019062|-160.66179215244|-164.03532597016|149.59978338034|149.59978338034|149.59978338034|149.59978338034|149.59978338034|149.59978338034|149.59978338034|149.59978338034|149.59978338034|149.59978338034|147.9560597834||||147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|147.9560597834|-168.64566781075|-168.64566781075|-168.64566781075|-173.31463429167|-174.88292902525|-178.95880443317|158.3177565203|158.3177565203|158.3177565203|156.28917764137|154.29278781937|154.29278781937|154.29278781937|149.11143226675|-167.4561000419|-167.4561000419|-167.4561000419|-167.4561000419|-167.4561000419|-167.4561000419|-167.4561000419|-167.4561000419|-167.4561000419|-167.47030165144|-167.47030165144|-167.47030165144|-167.47030165144|-167.47030165144|-167.47030165144|-170.78089462329|-171.32877451633|-174.99724949406|-174.99724949406|-175.80945538687|-175.80945538687|-175.80945538687|-176.0132898667|-180.63698772353|164.64113365497|164.64113365497|164.64113365497|164.64113365497|164.64113365497|164.64113365497|164.64113365497|164.64113365497|164.64113365497|164.64113365497||164.64113365497|164.64113365497|163.96515291362|||162.21477558392|162.21477558392|162.21477558392|162.21477558392|162.21477558392|162.21477558392
05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP||1462.4065669506|1462.4065669506|1456.0628521673|1442.2365024081|1394.318336009|-1576.7450809204|-1576.7450809204|-1576.7450809204|1431.8912713621|1431.8912713621|1431.8912713621|1431.8912713621|1431.8912713621|1431.8912713621|1431.8912713621|1398.7978658792|1398.7978658792|1390.9976287547|1359.0693901678|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|-1467.8456686234|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1349.2661362833|1332.4458472634|1332.4458472634|1311.4398302926||1284.9331447696|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1275.94724032|1267.3302670222|1256.2514102439|1208.4726769637|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1408.8432398682|-1437.5253663466|-1443.4354588638|-1444.6114744754|-1453.5683049727|-1474.7981166363|-1481.2201295959|-1486.2246462208|-1486.2246462208|-1486.2246462208|-1486.2246462208|-1486.2246462208|-1486.2246462208|-1493.2208328126||-1493.2208328126|-1493.2208328126|-1493.2208328126|-1505.4303673503|-1526.7255873441|-1526.7255873441|-1547.0781573935|-1547.0781573935|-1547.0781573935|-1547.0781573935|-1547.0781573935|-1547.0781573935|-1548.3646193261|-1555.6273548068||1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1374.6119350729|1340.8521690697|1324.7135645914|1311.955018014|1311.955018014|1305.39446446|||1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1305.3325355173|1294.2028172414|1275.0586858238|1274.8429842487|1272.1518523444|1258.1812031258|1235.4877637331|1235.4877637331|1230.2863919409|1207.472652558|1204.8624023105|1192.0512898801|1192.0512898801|1192.0512898801|1192.0512898801|1192.0512898801|1192.0512898801|1192.0512898801|1189.7917159014|1189.7917159014|1186.0503083153|1186.0503083153|1186.0503083153|1186.0503083153|1186.0503083153|1186.0503083153|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009||1165.5799784009|1165.5799784009|1165.5799784009|||1165.5799784009|1157.9221982232|1138.2657600838|1138.2657600838|1138.2657600838|1138.2657600838
05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP||-512.80624610763|-512.80624610763|-512.80624610763|-513.25198290571|-513.25198290571|-513.25198290571|-513.25198290571|-513.25198290571|-513.25198290571|-513.25198290571|-513.25198290571|-513.25198290571|-513.25198290571|-513.25198290571|-513.25198290571|-513.25198290571|-513.25198290571|-513.25198290571|-513.25198290571|-513.25198290571|-513.25198290571|-513.25198290571|-516.04664529942|-541.79616173907|-541.79616173907|-541.79616173907|-541.79616173907|-541.79616173907|-541.79616173907|-541.79616173907|-541.79616173907|-541.79616173907|-541.79616173907|-541.79616173907|-541.79616173907|-541.79616173907|-541.79616173907|-541.79616173907|-541.79616173907|-541.79616173907|-541.79616173907|-541.79616173907|-543.84402683835|-543.84402683835|-546.79908416617|-546.79908416617|-546.79908416617|-546.79908416617|-546.79908416617|-546.79908416617|-551.12009340236|-551.12009340236|-551.12009340236|-551.12009340236|-551.12009340236|-551.12009340236|-551.12009340236|-551.12009340236|-551.12009340236|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-552.15441504774|-568.99935140938|536.73536863039|536.73536863039|530.95596514488|-558.247195692|-558.247195692|-558.247195692|-558.247195692|-558.247195692|-558.247195692|-558.247195692|-558.247195692|-558.247195692|-561.60799521333|-570.8422169037|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588|540.83112674588||540.83112674588|540.83112674588|-566.01101863448|-566.01101863448|-566.01101863448|-566.01101863448|-566.01101863448|-566.01101863448|-567.95804769688|-567.95804769688|-572.87005299654||-576.51549752659|-576.51549752659|-581.51721947399|-584.7413549711|-585.24039441233|||-587.40599379148|-594.83999310165|-595.32210333507|-595.32210333507|-595.32210333507|-595.32210333507|-595.32210333507|-595.32210333507|-595.32210333507|-600.58011481675|-601.26713125552|-601.26713125552|-601.26713125552|-601.26713125552|-603.72205933542|-603.72205933542|-603.72205933542|-616.69117703936|580.78314732608|580.78314732608|580.78314732608|580.78314732608|579.25905258453|572.23228064948|570.6747562772|562.66639586356|559.10155095951||||555.0461738363|548.12907322415|544.34341333716|543.59268080757|540.90298342225|537.44776613974|537.0224804816|537.0224804816|537.0224804816|532.89165040491|530.51406774618|530.51406774618|530.51406774618|530.51406774618|525.2489580589|525.04395806685|525.04395806685|525.04395806685|521.95994459142|512.08883207098|510.76791913545|510.76791913545|510.76791913545|510.76791913545|510.76791913545|510.76791913545|510.76791913545|510.76791913545|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|503.93415685264|503.93415685264|503.93415685264|503.93415685264|503.93415685264|503.93415685264|503.93415685264|503.93415685264|503.93415685264|500.79352321191|492.98169517036|485.53519142464|480.79467443178|465.79408575373|463.97838000097|-491.36415145279|-491.36415145279|-491.36415145279||-491.36415145279|-491.36415145279|-491.36415145279|||-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279
05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||1846.4326626684|-690.64593040664|-764.63325587598|2427.7563818684|2425.4216417461|2425.2870672179|2424.9856302421|2423.650700269|2422.9452225211|2422.6058028012|2422.2286697791|2421.8096330879|2421.3440367643|2420.5957504847|2420.4058685941|2417.7842984379|2417.093664931|2415.3903270753|2415.3903270753|2413.100363417|2411.6893415137|2411.688135536|2410.6534839289|2408.4428087491|2407.1630844825|2404.6571192734|2404.6571192734|2401.2990344357|2399.6655938175|2398.8506597972|2397.476807403|2397.476807403|2396.0987286031|2393.9185634653|2391.2428482947|2390.6742368205|2387.5447249395|2385.3830277105|2373.9811419006|2370.6457132229|2370.1798928678|2370.1798928678||2367.2578320141|2367.2578320141|2367.2578320141|2367.2578320141|2367.2578320141|2367.2578320141|2367.2578320141|2367.2578320141|2359.5087022379|2355.4541135977|2353.9096373778|2353.9096373778|2353.9096373778|2353.9096373778|2353.9096373778|2353.9096373778|2345.5662637531|2342.3394380519|2342.3394380519|2342.3394380519|2342.3394380519|2339.5993756133|2336.8881951258|2335.5558232179|2335.5558232179|2335.5558232179|2330.1731369088|2324.0812632319|2316.9499523107|2310.5252833834|2302.4725370927|2297.3028189918|2294.6697988798|2285.9664431998|2283.6293813331|2271.0326459257|2258.7063171961|2248.3161553915|2165.721075435|2156.1345282611|2133.9855082892|-2309.1849628965|-2309.1849628965|-2309.1849628965|-2309.1849628965|-2309.1849628965|-2309.1849628965|-2309.1849628965|-2309.1849628965|-2309.1849628965|-2309.1849628965|-2309.1849628965|-2316.2055143294|-2346.7839048105|-2350.5376720116|2164.8630656972|2164.8630656972|2164.8630656972|2164.8630656972|2164.8630656972|2164.8630656972|2164.8630656972|2164.8630656972|2164.8630656972||2164.8630656972|2164.8630656972|2164.8630656972|2164.8630656972|2164.8630656972|1250.4034063302|1208.0593403669|1161.1214892965|1124.2547323021|-1300.911939662|-1300.911939662|-1300.911939662|-1300.911939662|-1300.911939662||-1300.911939662|-1300.911939662|-1300.911939662|-1300.911939662|-1300.911939662|-1300.911939662|-1301.7048353015|-1313.9437325629|-1313.9437325629|-1313.9437325629|-1313.9437325629|-1313.9437325629|-1313.9437325629|-1313.9437325629|-1313.9437325629|-1371.3263695143|-1377.6948937029|-1377.6948937029|-1377.6948937029|-1377.6948937029|-1379.8883082701|-1421.3637113917|-1441.511708404|-1478.7447392963|||-1478.7447392963|-1478.7447392963|-1503.2523402663|-1545.9269302655|-1546.921273272|-1546.921273272|-1546.921273272|-1546.921273272|-1546.921273272|-1546.921273272|-1546.921273272|-1546.921273272|-1546.921273272|-1546.921273272|-1572.6903036356|-1618.0397769345|-1656.7686432085|-1660.5762702316|-1693.0868531385|-1693.0868531385|-1712.8603125167|-1712.8603125167|1551.6528365716|1551.6528365716|1551.6528365716|1551.6528365716|1551.6528365716|1551.6528365716|1551.6528365716|1551.6528365716|1551.6528365716|1551.6528365716|1551.6528365716|1551.6528365716|1551.6528365716|1551.6528365716|1487.6142628573|-1695.2520706268|-1695.2520706268|-1695.2520706268|-1695.2520706268|-1695.2520706268|-1695.2520706268|-1695.2520706268|-1695.2520706268|-1695.2520706268|-1695.2520706268|-1695.2520706268|-1695.2520706268|-1699.6235355443|-1699.6235355443|-1705.6302131296|-1705.6302131296|-1705.6302131296|-1705.6302131296|-1714.5280769799|1475.7264822605|1475.7264822605|1475.7264822605|1475.7264822605|1475.7264822605|1475.7264822605|1475.7264822605||1475.7264822605|1442.1758548554|1430.8065053949|||1404.5505970859|1363.265338993|1357.46148777|1328.8460975223|1252.0883695343|-1462.3888072098
05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP||-53.798786299427|-54.203096117134|-54.316773429574|-54.323952765842|-54.323952765842|-54.323952765842|-54.323952765842|-55.056613599349|-55.340126526675|-55.846251563391|-55.846251563391|-55.846251563391|-55.95639088878|51.022189950103|51.022189950103|51.022189950103|51.022189950103|50.111322878858|48.310358576267|46.870398579139|46.869867266861|46.869867266861|46.869867266861|46.869867266861|-51.203382850202|-51.203382850202|-51.203382850202|-51.203382850202|-51.203382850202|-51.203382850202|-51.203382850202|-51.203382850202|-51.203382850202|-51.203382850202|-52.104867909255|-52.718742341799|-53.560824256255|48.71214955595|48.71214955595|48.71214955595|48.71214955595|48.71214955595|48.71214955595|48.71214955595|48.71214955595|48.71214955595|47.119609973462|45.852604957313|45.852604957313|-48.376129091466|-48.376129091466|-48.376129091466|-48.376129091466|-48.376129091466|-48.376129091466|-48.376129091466|-48.376129091466|-48.376129091466|-48.376129091466|-48.565161714687|-48.565161714687|-49.217402786827|-49.306000544866|-51.331113208488|-52.068458518668|-52.313898156802|-52.313898156802|-52.612109792145|-52.8017890055|-53.23636149213|-53.23636149213|-53.23636149213|-53.461513930397|-53.623904367107|-53.809246464476|-53.809246464476|-53.809246464476|-53.809246464476|-54.461384265406|-54.462980704815|-54.462980704815|-54.462980704815|-54.462980704815|-54.462980704815|-54.462980704815|-56.517757262688|-58.185285610072|-58.98253826975|-59.119487602172|-59.433873316378|-59.702082047562|-59.926767213968|-59.926767213968|55.543003170502|55.543003170502|55.543003170502|55.543003170502|55.543003170502|55.543003170502|55.543003170502|54.544944481144|-59.61895928922|-59.61895928922|-59.61895928922|-59.61895928922|-59.61895928922|-59.61895928922|-59.61895928922|-59.61895928922|-59.61895928922|-59.61895928922|-59.61895928922|-60.557732747029|-61.31330407957|-61.31330407957||-61.31330407957|-61.31330407957|-61.31330407957|-61.31330407957|-61.593465852351|-61.593465852351|-61.593465852351|-61.593465852351|-62.65829706149|-62.792550722281||-63.115055366268|-63.847838185353|-64.17359666027|-64.17359666027|-64.17359666027|-64.17359666027|-65.191775736956|-65.427994310302|-65.427994310302|-66.567770175848|-67.203079414273|-67.548977110016|-67.723306467387|-67.736247948813|-67.736247948813|-67.736247948813|-67.736247948813|-67.736247948813|-67.736247948813||-67.736247948813|-67.736247948813|-67.736247948813|-67.736247948813|-67.736247948813||-67.736247948813|-67.736247948813|-67.736247948813|-67.736247948813|-68.9716640863|-68.9716640863|-69.780737178544|-69.781930359447|-70.639920349744|-72.212001895496|-72.212001895496|-73.878891944431|-74.725435256453|-75.342703924678|-76.697538482434|-76.697538482434|-77.177266557224|-78.770293614607|-79.13921504257|-79.678021698505|-82.554468876024|||75.625150468402|75.625150468402|75.625150468402|75.625150468402|74.274608376349|72.459563523228|-80.323465905862|-80.323465905862|-80.323465905862|-80.323465905862|-80.323465905862|-80.323465905862|-80.323465905862|-80.323465905862|-80.323465905862|-80.323465905862|-82.304961083418|-83.718845444791|78.412488804037|78.412488804037|78.412488804037|78.412488804037|78.412488804037|78.412488804037|78.412488804037|78.412488804037|78.412488804037|78.412488804037|78.412488804037|78.130106160884|78.130106160884|75.953452001948|75.811614234071|75.766243836196|74.995822161339|73.624248948254|72.904972154274|72.904972154274|72.904972154274|72.904972154274|72.415278165888|72.415278165888|-76.953940080315|-76.953940080315|-76.953940080315|-76.953940080315|-76.953940080315|-76.953940080315|-76.953940080315|-77.591043126483|-77.967583641471|-77.967583641471|-79.094064999906|-79.094064999906|-79.094064999906|-79.094064999906|-79.094064999906|-79.666745481775|-79.666745481775|-80.657500489868|75.622401078798|75.622401078798|75.622401078798||75.622401078798|75.622401078798|75.622401078798|||75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798
05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP||48.207317972342|48.207317972342|48.207317972342|48.207317972342|48.207317972342|-52.515658133664|-52.515658133664|-52.515658133664|-52.515658133664|-52.515658133664|-52.515658133664|-52.515658133664|49.582329967368|49.582329967368|49.582329967368|49.582329967368|49.582329967368|49.582329967368|49.582329967368|49.582329967368|49.582329967368|49.582329967368|49.582329967368|49.582329967368|49.582329967368|49.582329967368|49.582329967368|49.582329967368|49.582329967368|49.582329967368|49.582329967368|49.582329967368|49.08960399847|49.08960399847|48.832894857512|48.2421037442|47.838450512015|47.156865249281|47.156865249281|47.156865249281|47.156865249281|-50.715546892588|-50.715546892588|-50.715546892588|-50.715546892588|-50.715546892588|-50.715546892588|-50.715546892588|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|47.701079410774|46.387267143123|46.387267143123|46.387267143123|45.933630023392|45.746256124081|45.745839502085|45.587601557561|44.535432804744|44.535432804744|43.972700318938|-48.144950234016|-48.144950234016|-48.144950234016|44.864649451373|44.864649451373|44.864649451373|44.077387982604|42.695986198051|-44.604267137691|-44.604267137691|-44.604267137691|-44.604267137691|-44.604267137691|-44.604267137691|-44.604267137691|-44.604267137691|-44.604267137691|-44.889959921862|-44.889959921862|-44.925512541693|-45.458347149869|-46.20038501|-46.273789356901|-46.273789356901|-46.273789356901|-46.273789356901|-46.273789356901|-46.273789356901|-46.273789356901|-46.873100438331|-47.311456268703|-47.311456268703|-47.311456268703|-47.311456268703|-47.311456268703|-47.311456268703|-47.311456268703|-47.311456268703|-47.311456268703|-47.311456268703|-47.311456268703|-47.779397083294|-48.382663595425|-48.618514232886|-48.699458843085|-48.738289892247|-49.548097464299|-50.194553424756|-50.382655122447|-50.382655122447|-50.695174935314|48.023812794739|48.023812794739|48.023812794739|48.023812794739|48.023812794739|48.023812794739|||48.023812794739|48.023812794739|46.704235633274|46.55930385283|46.55930385283||46.358683086705|46.358683086705|46.358683086705|46.358683086705|46.358683086705||45.975202217446|45.599113719051|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015||||45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.385653154015|45.159616090588|44.433598362112|44.433598362112|44.433598362112|44.433598362112|44.433598362112|44.433598362112|44.433598362112|44.20666475196|44.20666475196|43.882962013828|43.358846851574|43.187609138739|42.509565184129|40.939517150999|-42.438316412898|-42.708128898378|-43.462367977297|-43.798788630798|-43.798788630798|-43.798788630798|-43.890864558446|-43.890864558446|-43.890864558446|-43.953909785938|-43.953909785938|-44.303233366755|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.24845746101|41.24845746101|41.24845746101|41.24845746101|41.24845746101|41.24845746101|41.24845746101|41.149397458644|40.59703705587|40.59703705587|40.431152479273|-42.823098332241|-42.823098332241||-42.823098332241|-42.823098332241|-42.823098332241|||-42.823098332241|-43.121220648901|-43.239247875748|-43.239247875748|-43.239247875748|-43.239247875748
05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP||1203.3765449133|1203.3765449133|1203.3765449133|1203.3765449133|1203.3765449133|1179.7517165703|1147.1130184114|1139.0700204571|1120.0912520304|1120.0912520304|1120.0912520304|1120.0912520304|1110.1013911449|1072.6713508148|1072.6713508148|1072.6713508148|1072.6713508148|1072.6713508148|1072.6713508148|1072.6713508148|1072.6713508148|1072.6713508148|1072.6713508148|1072.6713508148|1047.0201861911|1047.0201861911|1044.4590362638|1044.4590362638|1044.4590362638|1044.4590362638|1044.4590362638|1044.4590362638|1029.398929182|1024.2210324244|1000.3866451975|-1108.5430107031|-1108.5430107031|-1108.5430107031|-1108.5430107031|-1108.5430107031|-1108.5430107031|-1108.5430107031|-1108.5430107031|-1108.5430107031|-1108.5430107031|-1117.0928512605|-1117.0928512605|-1117.0928512605|-1117.0928512605|-1117.0928512605|-1117.0928512605|-1117.0928512605|-1117.0928512605|-1132.5714484257|-1132.5714484257|-1132.5714484257|-1132.5714484257|-1132.5714484257|-1132.5714484257|-1132.5714484257|-1132.7460538063|-1147.093893588|1051.9884861618|1051.9884861618|1051.9884861618|1051.9884861618|1034.8760957354|1025.3623285948|1022.7806525862|1022.7806525862|1022.2833006603|1022.2833006603|1022.2833006603|1022.2833006603|1022.2833006603|1022.2833006603|1017.4258896226|1015.8065440251|-1097.8940240359|-1097.8940240359|-1097.8940240359|-1097.8940240359|-1097.8940240359|-1097.8940240359|-1097.8940240359|1018.8212626905|1018.8212626905|1018.8212626905|1018.8212626905|1018.8212626905|1018.8212626905|1018.8212626905|1018.8212626905|1015.3014029895|987.94600332161|979.20439413116|979.20439413116|979.20439413116|977.15974584093|977.15974584093|954.45527315659|922.78363684066|889.20404093407|-932.83983778007|-932.83983778007|-932.83983778007|-932.83983778007|-932.83983778007|-932.83983778007|-932.83983778007|-932.83983778007|-932.83983778007|-936.90537531119|863.09136718743|863.09136718743|863.09136718743|863.09136718743|863.09136718743|863.09136718743|863.09136718743|863.09136718743|863.09136718743|863.09136718743|863.09136718743|863.09136718743|851.54596354159|847.51886662565|847.51886662565|847.51886662565|847.51886662565|847.51886662565|847.51886662565|847.51886662565|847.51886662565|847.51886662565|842.09736620451|842.09736620451|830.05262911612|816.58625457347|||797.62361619274|779.16512910305|768.88904827537|768.88904827537|764.23783141707||757.79203490786|751.0189276754|744.21547519489|728.68386132765|724.53762369739||718.95847077488|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|713.50328168995|711.6950262002|711.6950262002|711.6950262002|711.6950262002||||706.716695778|705.87966197556|701.64406886173|684.3267431797|678.3447446663|678.3447446663|671.13304962922|654.98116625469|654.06365664411|654.06365664411|654.06365664411|654.06365664411|654.06365664411|654.06365664411|654.06365664411|654.06365664411|654.06365664411|648.32072960456|644.07858844951|638.83732049946|635.91607750269|635.91607750269|635.91607750269|623.26786389188|619.71792029064|619.71792029064|619.71792029064|613.68657810071|610.06984950705|610.06984950705|593.77205500784|574.91339445315|569.15377161461|541.69863512735|524.14010305535|524.14010305535|524.14010305535|518.4056700615|513.56185562389|512.29678412056|512.29678412056|512.29678412056|506.82976013395|506.50587670858|506.50587670858|501.54429223282|501.54429223282|499.91032470313|498.95591633681|498.3399070409|491.76656337878|487.38155972689|487.38155972689|484.59062191877|477.65624657641|469.80694369221|463.30770978822|461.35890911113|461.35890911113|453.90989629969|447.72949357957|447.72949357957||-468.80236859711|-468.80236859711|-468.80236859711|||-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711
05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP||-73.265933604623|-73.265933604623|-73.265933604623|-73.265933604623|-73.265933604623|-73.265933604623|-73.265933604623|-74.720483563106|-75.233872066781|-75.420971167138|-75.957915436325|-75.957915436325|-75.957915436325|-77.094907481469|-77.666706896416|-77.666706896416|-77.666706896416|-77.666706896416|-78.526896636344|-79.054882014965|-82.433204612439|-82.939671367744|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.25874413522|-93.632403444752|-93.632403444752|-95.236000351889|-95.515125539547|-95.515125539547|-96.11187871033|-96.11187871033|-96.869275874808|-96.869275874808|90.2731116734|90.2731116734|90.2731116734|88.814570899589|88.624524747644|88.613358880982|88.000953464491|87.362171363812|87.239406585671|87.239406585671|86.713228013755|86.370258095796|84.822504841547|83.530561274136|82.620066556495|81.880630185385|81.114588077619|80.602321103496|78.844244907612|77.863049982118|-83.272221542181|-83.272221542181|-83.272221542181|-83.272221542181|-83.272221542181|-83.272221542181|-83.272221542181|-83.272221542181|-83.272221542181|-83.272221542181|-83.272221542181|-83.272221542181|-83.272221542181|-83.272221542181|-84.046810824932|-84.046810824932|-84.046810824932|-84.472129102508|-84.472129102508|-84.472129102508|-84.472129102508|-86.157922157491|-87.161579751135|-87.781273087308|-87.781273087308|-87.78490688287|-87.78490688287|-87.78490688287|-88.816559388491|-89.001879258333|-89.001879258333|-89.001879258333|-89.001879258333||-89.001879258333|81.1804587147|81.1804587147|81.1804587147|81.1804587147|81.1804587147|79.13106566241|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|78.212699911914|77.255420620498|77.255420620498|77.255420620498|76.678606966465|76.678606966465|73.904007570974|71.004448618086|69.427167589567|69.294074251808||67.815639498672|67.106264753299|-75.530279412395|-75.530279412395|-75.530279412395||-75.530279412395|-75.530279412395|-75.530279412395|-75.530279412395|-75.530279412395|-75.530279412395|-75.530279412395|-76.097536156052|-77.633375456459|-78.903746183853|-78.925784374303|-78.925784374303|-78.925784374303|-78.925784374303|-78.925784374303|-78.925784374303|-78.925784374303|-78.925784374303|72.889247618183|72.889247618183|72.889247618183|||72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|72.889247618183|71.720275572124|71.650306784646|71.065894748918|70.931960805259|70.931960805259|70.931960805259|70.931960805259|70.472178282564|69.896636509386|69.896636509386|66.372933625609|-70.304482147303|-70.304482147303|-70.304482147303|-70.304482147303|-70.304482147303|-70.304482147303|-70.304482147303|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.998379390316|63.052368010015||63.052368010015|63.052368010015|63.052368010015|||61.61561229235|61.61561229235|61.61561229235|61.61561229235|60.14112443696|60.14112443696
05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP||-40.257409899244|-41.447123890464|-41.520137766273|-41.574139482974|-41.574139482974|-41.574139482974|-41.574139482974|-42.974600349531|-44.625113101652|-44.8990291262|-44.8990291262|-45.710032531986|-46.552163276608|-46.552163276608|-46.552163276608|-46.552163276608|-46.552163276608|-46.552163276608|-46.552163276608|-46.552163276608|-46.552163276608|-46.552163276608|-46.552163276608|-46.552163276608|-47.026375028743|-47.026375028743|-48.09819541734|-48.220980865493|-48.220980865493|-50.129980121205|-50.178987945242|-50.178987945242|-52.146652289146|-52.47405716657|-53.470064552618|-53.896739120829|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.201559559272|-54.612843107037|-54.970937913051|-55.068936893222|-55.068936893222|-55.253263231646|-55.309180308857|-55.480717307597|-55.480717307597|-55.519156669724|-55.519156669724|-56.912953084429|-57.357167872809|-57.656072969081|-57.656072969081|-57.971747684084|-58.216386264786|-58.299873822514|-58.884303933585|-59.834225634959|-60.264695463607||-60.338551532372|-60.944501041421|-61.675556526194|-62.128396733613|-62.197506536962|-62.197506536962|-62.197506536962|-62.197506536962|-62.197506536962|-62.197506536962|-62.197506536962|-62.197506536962|-62.197506536962|-62.197506536962|-62.197506536962|-62.407106063397|-62.407106063397|-62.555378110359|-62.555378110359|-63.036061656423|-63.036061656423|-63.036061656423|-63.309958550607|-64.155621949473|-65.356245932357|-66.973606464352|52.540366869665|52.540366869665|52.540366869665|52.540366869665|52.540366869665|50.3527009018|47.177224372022|47.062803928712|45.99478265164|-55.46299075815|-55.46299075815|-55.46299075815|-55.46299075815|-55.643323471512|-55.949025209706|-56.285312078575|-57.130435941594|-58.873132255805|-58.873132255805|-59.303479648445|-60.336089744406|-60.550097613685|-61.317886941027|-62.54765279248|-65.324614815741|-66.029960319763|-67.412623587985|-70.633469890378|52.279768237809|52.279768237809|52.279768237809|52.279768237809|52.279768237809|51.114071803335|48.851426183122|48.672028298757|48.672028298757|48.672028298757||48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757||48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|||48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.672028298757|48.431475765448|48.431475765448|48.431475765448|48.431475765448|48.431475765448|48.431475765448|44.03719492195|42.649105392539|40.761229765243|-57.311236588376|-57.311236588376|-57.311236588376|-57.311236588376|-57.311236588376|-57.311236588376|-57.643596243215|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771||-61.676579644771|-61.676579644771|-61.676579644771|||-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771
05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP||-37.489758700062|-37.489758700062|-37.489758700062|-37.489758700062|-37.489758700062|-37.489758700062|-37.489758700062|-37.489758700062|-37.489758700062|-37.489758700062|-37.489758700062|-37.489758700062|-37.489758700062|-38.881954000977|-39.966616523031|-40.660684042246|-42.615204949148|-43.119512186825|-43.119512186825|-44.139522894886|-44.139522894886|-44.169469789958|-44.642181119769|-44.642181119769|-44.642181119769|-44.676867071621|-45.136720094992|-45.136720094992|-45.136720094992|-45.136720094992|-45.136720094992|-45.136720094992|-45.136720094992|-45.136720094992|-45.136720094992|-45.235803890701|-45.235803890701|-45.235803890701|-45.235803890701|-45.235803890701|-45.235803890701|-45.235803890701|-45.794226011166|-47.300250513166|-47.72845694706|-47.72845694706|-47.79495119701|-48.741058504693|-50.365601094415|-50.365601094415|-50.365601094415|-50.365601094415|-52.776223641689|-53.248027675743|-54.546696841049|-55.398552562713|-57.237281218634|-57.480311490282|-57.93590153719|-60.5087796214|-64.409691310571|51.1551881406|51.1551881406|51.1551881406|51.1551881406|51.1551881406|51.1551881406|51.1551881406|51.1551881406||51.1551881406|48.151034508975|48.151034508975|48.151034508975|48.151034508975|46.869814301896|44.549701963925|44.549701963925|44.549701963925|44.549701963925|44.549701963925|44.549701963925|44.549701963925|44.549701963925|44.549701963925|44.549701963925|44.549701963925|44.413139858802|43.477378570326|43.387532034724|43.043924745817|42.825474913404|42.825474913404|42.825474913404|42.825474913404|42.825474913404|42.715670763281|42.715670763281|42.715670763281|42.56739722545|42.56739722545|42.56739722545|42.56739722545|42.56739722545|42.219328894163|-54.174533966276|-54.174533966276|-54.174533966276|-54.174533966276|-54.174533966276|-54.174533966276|-55.150279160748|-55.150279160748|-57.574299410991|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403||45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403||45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.428720798403|45.004688199261|43.941321196269|43.490258126469|39.453108369213|38.272897255533|37.950442115591|36.585490535946|36.062397670342|||36.062397670342|36.062397670342|36.062397670342|36.062397670342|-44.193431553917|-44.193431553917|-44.193431553917|-44.193431553917|-44.401590437444|-46.271767822406|-46.985885210721|-46.985885210721|-46.985885210721|-46.985885210721|-47.286708773763|-47.286708773763|-47.945234446162|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-49.601895644453|-49.601895644453|-50.503947019316|-50.503947019316|-51.979939725373|-52.643266971878|-54.481409187639|-55.881564797653|-56.874770822953|-56.874770822953|-57.238634417268|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889||-57.306525292889|-57.306525292889|-57.306525292889|||-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889
05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP||59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|59.11115012071|58.525492572753|58.525492572753|-61.880254321667|-61.880254321667|-62.522503911756|-62.540404163792|-62.540404163792|-62.540404163792|-62.560993308141|-62.560993308141|-62.773325728392|-63.292584524128|-64.197314696812|60.615209219447|60.615209219447|60.615209219447|60.615209219447|60.615209219447|60.615209219447|60.615209219447|60.466898200237|60.424333834343|60.304114205961|60.304114205961|60.237906411096|60.086562000827|60.079513588566|59.970224432251|59.970224432251|59.970224432251|59.970224432251|59.970224432251|59.970224432251|59.970224432251|59.244694661323|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.775421906942|58.76157972706|58.708586887577|58.708586887577|58.708586887577|58.595294744945|57.911865003878|57.817928122329|57.817928122329|57.817928122329|57.817928122329|57.817928122329|57.817928122329|57.817928122329|57.817928122329|57.817928122329|57.817928122329|57.817928122329||57.817928122329|57.817928122329|57.817928122329|57.709788191524|57.709788191524|57.444208847381|56.74912022098|55.899023145924|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|||55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.849878324904|55.623925496813|55.623925496813|55.271025447576|55.03447403348|54.210527890662|53.800585527927|53.286681547677|53.286681547677|53.286681547677|53.286681547677|51.400384676897|-54.818912870457|-54.821013113713|-55.184459523863|-55.693845568439|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.752448590966|-55.752448590966|-55.752448590966|-55.902719851304|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.496589686822|-56.56843400261||-56.764870915092|-56.764870915092|-56.764870915092|||-56.764870915092|-56.764870915092|-56.977634095789|-57.647370496989|54.336534680265|54.336534680265
05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP||140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|140.05100474257|139.60110976849|139.49643706876|139.49643706876|139.18202406778|139.18202406778|138.56891596995|135.42101587943|134.00112909401|133.19014055557|131.50015176476|131.48908584134|131.48908584134|131.45453524607|130.89392381264|130.07847888942|-136.82779095503|-136.82779095503|-136.82779095503|-136.82779095503|-136.82779095503|-136.82779095503|-136.82779095503|-136.82779095503|-136.82779095503|-136.82779095503|-136.82779095503|-136.82779095503|-136.82779095503|-136.82779095503|-136.82779095503|-136.82779095503|-136.82779095503|-136.82779095503|-136.82779095503|-137.05310326519|-137.94211212135|-137.94211212135|-138.26900668648|-138.95803658201|-138.95803658201|-139.61525429031|-139.61525429031|-139.61525429031|-139.61525429031|-139.61525429031|-139.61525429031|-139.61525429031|-139.61525429031|-139.61525429031|-139.61525429031|-139.61525429031|-139.61525429031|-139.61525429031|-139.61525429031|-139.61525429031|-139.61525429031|-139.61525429031|-139.87411108438|-139.87411108438|-139.87411108438|-139.87411108438|-139.87411108438|134.97502429213|134.97502429213|134.97502429213|133.21669416654|132.17856161018|132.17856161018|132.17856161018|132.17856161018|131.66506133499|129.98341301218|129.22601072805|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-135.58949954888|-136.12661397665|-136.12661397665|-136.12661397665|-136.78513121836|-137.35200056903|-137.35200056903|-139.57778627921|-139.57778627921|134.19891854191|134.19891854191|134.19891854191|134.19891854191|134.19891854191|134.19891854191|134.19891854191|134.19891854191|134.19891854191|134.19891854191|||134.19891854191|134.19891854191|134.19891854191|134.19891854191|133.25434834056||131.29372614283|129.48191556289|128.16878964453|-135.05160709646|-135.05160709646||-135.05160709646|-135.05160709646|-135.05160709646|-135.05160709646|-135.05160709646|-135.05160709646|-135.05160709646|-135.05160709646|-140.54622773359|-140.8847008726|-141.29411920144|-142.01569274878|-143.3802664875|136.26311337017|136.26311337017|135.22567830111|134.67298046776|132.74776031384|132.41973656426|130.97748490185|130.86047288924||||130.86047288924|129.77283287544|129.77283287544|129.77283287544|129.77283287544|129.77283287544|129.77283287544|129.77283287544|129.77283287544|128.72262281865|128.72262281865|127.22513934738|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|125.92830542282|125.92830542282|125.92830542282|125.92830542282|125.92830542282|125.92830542282|125.92830542282|125.92830542282|125.92830542282|125.68144690941|124.82383057752|123.88203448364|123.71892737359|123.61562183132|123.61562183132|123.61562183132|123.61562183132|123.61562183132||123.61562183132|123.03402230729|121.9544721973|||121.62945395309|121.62945395309|121.62945395309|120.97635908889|120.97635908889|120.97635908889
05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP||-17.549378845804|-17.549378845804|-17.549378845804|-17.549378845804|-17.549378845804|-17.549378845804|-17.549378845804|-17.747088615225|-17.916209424123|-18.047454212092|-18.097104682332|-18.097104682332|-18.1306723906|-18.290747571146|-18.429363158376|-18.429363158376|-18.429363158376|-18.429363158376|-18.4842925635|-18.691991550725|-18.704434640984|-18.81159438886|17.247925576534|17.247925576534|17.247925576534|17.247925576534|17.247925576534|-18.107981458155|-18.107981458155|-18.107981458155|-18.107981458155|-18.107981458155|-18.107981458155|-18.107981458155|-18.107981458155|-18.239423609274|-18.344359557383|-18.345690676892|-18.345690676892|-18.787990937989|-18.928073396923|-18.928073396923|-18.928073396923|-18.928073396923|-18.928073396923|-18.928073396923|-18.928073396923|-18.928073396923|-18.928073396923|-18.928073396923|-19.461747794948|18.52139191539|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.324466391657|18.198296622275|18.060329309038|18.005365335204|17.934294977958|17.826994462339|17.786337103329|17.786337103329|17.786337103329|17.644262011274|-18.712045485992|-18.712045485992|-18.712045485992|-18.712045485992|-18.712045485992|-18.712045485992|-18.712045485992|-18.712045485992|-18.712045485992|-18.712045485992|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132|-18.856773107132||-18.856773107132|-18.856773107132|-18.856773107132|-18.901970564083|-19.033301020945|-19.383342192612|-19.383342192612|-19.383342192612|-19.409522734004|-19.409522734004|-19.409522734004|-19.409522734004|-19.409522734004|-19.409522734004|-19.409522734004|-19.502247185528|-19.738052521612|18.733890181156|18.733890181156|18.733890181156|18.733890181156|18.733890181156|18.733890181156|18.733890181156|18.560433526141|18.510481140462|18.456646148195|-18.947755699291|-18.947755699291|-18.947755699291||-18.947755699291|-18.947755699291|-18.947755699291|-18.947755699291|-18.947755699291||-18.988618087917|-19.061241679887|-19.079712714861|-19.164680946878|-19.546311153112|-19.546311153112|-19.546311153112|-19.546311153112|-19.578124325737|-19.751248458209|-19.950275318692|-20.248788477192|-20.248788477192|-20.248788477192|-20.248788477192|-20.248788477192|-20.248788477192|-20.248788477192|-20.248788477192|-20.248788477192|-20.248788477192|||-20.248788477192|-20.248788477192|-20.248788477192|-20.248788477192|-20.492543778165|-20.670604477706|-20.819560645225|-20.986733567055|-21.221371371808|-21.679300316243|-21.878111848201|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|-22.125737661406|21.088301686399|21.088301686399|21.088301686399|21.088301686399|21.088301686399|20.741218198073|20.741218198073|20.741218198073|20.741218198073|20.741218198073|20.741218198073|20.741218198073|20.741218198073|20.741218198073||20.700202195259|20.700202195259|20.700202195259|||20.484669809443|20.301855119182|20.280191025265|20.280191025265|19.999494381314|19.999494381314
05671|572|/equities/konecranes|MSCI_EU_SMALLCAP||-66.750522515681|-66.750522515681|-66.750522515681|-66.750522515681|-66.750522515681|-66.750522515681|-66.750522515681|-67.35095308728|-67.35095308728|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-67.601005874761|-69.04225965813|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.769957238109|63.480508042343|63.22922995847|63.22922995847|63.22922995847|63.066361369658|63.066361369658|63.066361369658|60.823734431321|60.465260564016|60.174706519296|60.174706519296|59.574677852183|57.063529972003|-61.235744628129|-61.235744628129|-61.235744628129|-61.235744628129|-61.235744628129|-61.956381224723|-62.490422565772|-62.93657973854|-64.568419812435|59.69088323454|59.69088323454|59.69088323454|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|-63.508934822142|59.622925830231|59.622925830231|59.622925830231|58.656030734761|55.959479738588|53.888309294775|52.09748744704|52.09748744704|52.09748744704|52.09748744704|52.09748744704|52.09748744704|52.09748744704|52.09748744704|51.842270530026|51.842270530026|51.499092902235|51.499092902235|51.499092902235|51.499092902235|51.499092902235|51.340659712742|51.336846244546|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408||51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.323909355408|51.28062353913|51.28062353913|51.28062353913|51.28062353913|51.28062353913|51.28062353913|51.28062353913|51.28062353913|51.28062353913|49.925693414653|49.437892487565|49.437892487565||48.628213832687|47.478569399329|-50.988040854883|-50.988040854883|-50.988040854883||-50.988040854883|-50.988040854883|-50.988040854883|-50.988040854883|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|||47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.101554297488|47.076726912438|47.035249920884|46.908056917234|46.742843087562|46.686011924937|46.686011924937|46.686011924937|46.686011924937|46.686011924937|45.835012905042|45.835012905042|45.835012905042|45.835012905042|45.835012905042|45.835012905042|45.835012905042|45.835012905042|45.835012905042|45.835012905042|45.589457291409|45.19884339311|45.003400354914|45.003400354914|45.003400354914|44.129332998651|43.272577362214|43.272577362214|43.272577362214|43.272577362214|42.979530419414|42.308922756055|41.54547160239|40.572747581215|40.056383734512|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-41.025219878846|-41.025219878846|-41.025219878846|-41.025219878846|-41.025219878846|-41.025219878846|-41.025219878846|-41.050800280762|39.172818777383|39.172818777383|39.172818777383||39.172818777383|38.712019414174|38.166689416288|||37.69020771596|37.449676774312|37.420753556676|36.993057973062|36.949577304654|36.949577304654
05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP||-384.09338332197|-384.09338332197|-384.09338332197|-384.09338332197|-384.09338332197|-384.09338332197|-384.09338332197|-389.4592975089|-391.95478009615|-398.14976108774|-402.93204785793|-402.93204785793|-402.93204785793|-402.93204785793|-402.93204785793|-402.93204785793|-402.93204785793|-402.93204785793|-402.93204785793|-405.80228489205|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-408.76362681641|-410.9817987576|-413.61310939158|-417.4145734505|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|385.54217710861|384.36320024634|384.36320024634|384.36320024634|381.94802163602|377.9311209096|376.07902594556|370.5878167787|365.16423815255|361.71649533214|361.71649533214|361.71649533214|356.20720991495|-387.58456239368|-387.58456239368|-387.58456239368|-387.58456239368|-387.58456239368|-387.58456239368|-387.58456239368|-387.58456239368|-408.69396092787|379.41115365923|379.41115365923|378.46795766553|376.96439571072|375.10578977525|375.10578977525|375.10578977525|375.10578977525|370.05086159109|364.15651898251|360.54057020463|347.33398113557|-367.17858333773|-367.17858333773|-367.17858333773|-367.17858333773|-367.17858333773|-369.5873148197|-370.20812757745|-372.23348676734|-372.23348676734|-372.7038707951|-372.91543200052|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|353.26962614547|350.28848807558|348.0968898165|348.0968898165||345.09986917028|345.09986917028|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|343.82549421928|342.28750441133|342.28750441133|342.28750441133||335.41944358149|334.57715783957|330.23017571638|322.73352721742|320.11422107312||320.11422107312|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|319.23953043853|||319.23953043853|317.57861037465|317.57861037465|317.57861037465|317.57861037465|317.57861037465|315.23627698525|315.23627698525|315.23627698525|315.23627698525|315.23627698525|315.23627698525|313.65143413129|311.51165822777|311.51165822777|308.16849829127|307.26499098064|304.67543563335|304.67543563335|304.67543563335|300.01716019808|291.2524042891|288.9026805876|286.27703465792|286.27703465792|286.27703465792|286.27703465792|286.27703465792|286.27703465792|281.94687365542|281.94687365542|281.94687365542|281.94687365542|281.94687365542|281.94687365542|281.94687365542|281.57548865446|281.57548865446|281.57548865446|281.57548865446|281.57548865446|281.57548865446|281.57548865446|281.57548865446|281.57548865446|279.1283268307|276.33148408977|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303||268.45578765303|267.00959927838|267.00959927838|||263.86267862985|263.86267862985|263.86267862985|263.86267862985|263.86267862985|263.86267862985
05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP||42.551203587033|42.175781517533|41.881978226269|41.815533744587|41.77948179432|41.471645463266|41.425082683184|41.425082683184|41.425082683184|41.425082683184|41.19009261619|40.606770149988|40.172976548509|40.172976548509|40.172976548509|39.671086478053|39.132317622302|-42.129276813142|-42.129276813142|-42.129276813142|-42.379196128439|-42.519106716129|-42.662388673766|41.3235683455|41.3235683455|41.3235683455|41.3235683455|41.3235683455|41.3235683455|41.3235683455|41.3235683455|40.927297593701|40.512553958482|40.467280896048|40.199201088857|39.80022587347|39.548028570281|39.475586791685|39.456547195143|39.456547195143|39.456547195143|39.456547195143|39.456547195143|39.456547195143|39.456547195143|39.456547195143|39.456547195143|39.080515367861|39.080515367861|39.080515367861|39.080515367861|39.080515367861|39.020240267909|39.020240267909|39.020240267909|39.020240267909|39.020240267909|39.020240267909|39.020240267909|39.020240267909|39.020240267909|39.020240267909|39.020240267909|39.020240267909|39.020240267909|38.868043962227|38.628937684946|38.37881868355|38.303676610355|38.303676610355|38.303676610355|38.11075062792|38.057500468807|37.959444694074|37.949384985535|-39.816192252166|-39.816192252166|-39.816192252166|-39.816192252166|-39.816192252166|-39.816192252166|-39.816192252166|-39.816192252166|-39.816192252166|-39.816192252166|38.642212009405|38.642212009405|38.642212009405|38.642212009405|38.592476450591|38.592476450591|38.592476450591|38.592476450591|38.592476450591|37.576703024048|37.576703024048|37.576703024048|37.430375852872|37.430375852872|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-38.966202861208|-39.034670439184|-39.112965255777|-39.149960895159|-39.828847456616|-39.880624515587|-39.880624515587|-39.880624515587|-40.204554399881|-40.204554399881|-40.204554399881|-40.204554399881|-40.432785357263|-40.432785357263|-40.51753842966|-40.570599001163|38.956341812158|38.956341812158|38.956341812158|38.956341812158|38.956341812158|38.956341812158|38.956341812158|38.956341812158|38.956341812158|38.693755034488|38.693755034488|38.358060708622|37.72006910706|37.008963885842|36.566626777183|36.159587054265|35.772874572556|35.679351038747|35.679351038747|35.403722121774|35.321912900672|-36.506080291588|-36.506080291588|-36.506080291588|-36.506080291588|-36.506080291588|-36.506080291588|-36.506080291588|-36.506080291588|-36.506080291588|-36.53342146114|-37.132690368266|-37.22187819544|-37.314309809644|35.677605781001|35.677605781001|35.677605781001|35.677605781001|35.677605781001|35.677605781001|35.677605781001|||35.677605781001|35.677605781001|35.557341426658|35.389265954546|35.124740746344|35.066934323669|34.842149655422|34.57405526594|34.418394061765|34.297105123423|34.15238500748|34.15238500748|33.793759729177|33.432851911217|33.432851911217|33.323167934053|33.299191200845|33.299191200845|33.299191200845|33.299191200845|33.299191200845|33.299191200845|33.299191200845|33.299191200845|33.251879705448|-34.932309004678|-34.932309004678|-35.004785587406|-35.231479211181|-35.231479211181|-35.231479211181|-35.231479211181|-35.669421879814|-35.885830911057|-35.885830911057|34.590198700788|34.590198700788|34.590198700788|34.435153421524|34.435153421524|34.435153421524|34.435153421524|34.435153421524|34.435153421524|34.435153421524|34.205170349681|34.080188438189|33.782431148702|33.733257425288|33.471952584562|33.368834975889|33.197038760374|33.000544318679|33.000544318679|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747||32.940367521747|32.940367521747|32.940367521747|||32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747
05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP||-22.919832772513|-22.919832772513|-22.919832772513|-23.029813627954|-23.192015705899|-23.431128460384|-23.480142865156|-23.70696671212|-23.70696671212|-23.972209236779|-23.972209236779|-23.972209236779|-23.972209236779|-23.972209236779|-23.972209236779|-23.972209236779|-23.972209236779|-23.972209236779|-23.972209236779|-24.018009474717|-24.171122660066|-24.385691128202|-24.640768645017|-24.773076823253|-24.930958386433|-24.930958386433|-25.461658798068|23.363556545227|23.363556545227|23.363556545227|23.363556545227|23.100889973478|23.100889973478|23.100889973478|23.100889973478|23.100889973478|23.100889973478|23.100889973478|23.100889973478|23.100889973478|22.657654979314|22.599204460884|22.599204460884|22.350227479698|21.694696775809|21.516330047597|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.451468624918|21.248298607765|21.170332231453|21.04571847554|21.04571847554|21.03845308604|21.03845308604|21.03845308604|21.03845308604|21.03845308604|21.03845308604|21.03845308604|21.03845308604|21.03845308604|21.03845308604|21.03845308604|21.03845308604|21.03845308604|21.03845308604|21.03845308604|21.03845308604|21.03845308604|21.03845308604|20.787170074407|20.365058562632|20.365058562632|20.365058562632|20.365058562632|20.365058562632|20.365058562632|20.365058562632|20.365058562632|20.365058562632|20.006733096833|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.810892707646|-21.922521346072|-21.922521346072|-22.244656837109|-22.244656837109|-22.62628501005|-22.788732082298|-22.788732082298|-22.788732082298|-22.788732082298|-22.893034756902|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.748446063429|20.492717827062|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398||-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|||-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.16468470398|-22.230761557855|-22.447512341912|-22.905014039604|-23.191126295293|-23.317362516418|-25.289292460564|-25.769221374041|-25.769221374041|-25.769221374041|-26.290766411659|-26.290766411659|-26.650852606955|-27.25062542094|-27.25062542094|-27.25062542094|-27.25062542094|-27.625139449849|-27.739043578852|-28.028936661337|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.959168547956|26.350795371354|26.350795371354||26.350795371354|26.350795371354|26.350795371354|||26.350795371354|26.350795371354|26.350795371354|26.350795371354|26.350795371354|26.350795371354
05675|15241|/equities/melexis|MSCI_EU_SMALLCAP||-59.858998754451|-59.858998754451|-59.858998754451|-59.858998754451|-59.858998754451|-59.858998754451|-59.858998754451|-59.858998754451|-60.215556121346|-61.29228271431|-61.673779053865|-61.673779053865|-61.673779053865|-64.012531434362|-65.072259226182|-65.341398334877|-65.676554044503|-65.976752603687|-65.976752603687|-65.976752603687|-65.976752603687|-66.718615784289|-69.342907232313|-73.473070944336|-73.473070944336|-73.473070944336|-73.473070944336|-73.473070944336|-73.473070944336|-73.473070944336|-73.473070944336|-73.473070944336|-73.473070944336|-74.586742865805|-75.137952177323|-75.137952177323|-75.481058907285|-76.073396073199|-76.845443472174|-76.939382907314|-77.747996638051|-77.747996638051|-78.20333324299|-79.027032550385|-79.027032550385|-79.027032550385|-79.027032550385|-79.027032550385|-80.42411705718|-80.42411705718|-81.29477175613|-81.29477175613|-81.29477175613|-81.374751397192|-81.815160571536|76.612396649099|76.612396649099|76.612396649099|76.612396649099|76.612396649099|76.612396649099|76.612396649099|76.612396649099|76.612396649099|76.612396649099|76.612396649099|-80.91192554579|-80.91192554579|-80.91192554579|-80.91192554579|-80.91192554579|-80.91192554579|-80.91192554579|-80.91192554579|-80.91192554579|-80.91192554579|-80.91192554579|-80.91192554579|-80.91192554579|-80.91192554579|-80.91192554579|-80.91192554579|-80.91192554579|-80.91192554579|-80.91192554579|-82.996583346369|-84.386941529109|-84.386941529109|-84.386941529109|-84.7997179971|-84.7997179971|-84.7997179971|79.390649706262|79.390649706262|79.390649706262|79.390649706262|79.390649706262|79.390649706262|79.390649706262|79.390649706262|79.390649706262|-85.768972756973|-85.768972756973|-85.768972756973|-85.768972756973|-85.768972756973|-85.768972756973|-85.768972756973|-85.768972756973|-85.768972756973|-85.768972756973|-85.768972756973|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|80.090851796467|79.047405678288|79.047405678288|79.047405678288|79.047405678288|79.047405678288|79.047405678288|79.047405678288|79.047405678288|78.818622458968|78.818622458968|78.818622458968|77.259583222638|77.00620184596|77.00620184596|77.00620184596|77.00620184596|77.00620184596|77.00620184596|76.748089056638|76.748089056638|76.053431437443|74.973259102449|74.525884924149|74.525884924149|74.525884924149|74.525884924149||74.525884924149|74.525884924149|74.525884924149|74.525884924149|74.525884924149|-75.629476515551|-75.629476515551|-75.629476515551|-76.81608111781|-77.290224610068|-77.290224610068|-78.714688780933|-78.714688780933|-78.714688780933|-78.714688780933|-78.714688780933|-78.714688780933|-78.714688780933|-78.714688780933|-78.714688780933|-79.066401695233|||-79.066401695233|-79.066401695233|-79.066401695233|-79.066401695233|-79.066401695233|-79.066401695233|-79.066401695233|-80.001557269605|-81.021171268393|-81.823519901621|-83.175106841475|-83.175106841475|-83.175106841475|-83.175106841475|-83.175106841475|-83.175106841475|-83.175106841475|-83.175106841475|-83.175106841475|-83.175106841475|-83.175106841475|-83.981450653523|-83.981450653523|-83.981450653523|-83.981450653523|-83.981450653523|-83.981450653523|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.921780328399|-84.921780328399|-84.921780328399|-85.446424197759|-85.550437148145|-85.550437148145|-85.550437148145|-85.550437148145|-85.550437148145|-85.550437148145|-85.550437148145|-86.306042547283|-87.340045155482|-87.694498262358|-88.009493925869|-88.009493925869|-88.009493925869|-88.41332827972|-88.414807334726|-90.935896360416|-93.89544345222|86.938350062704||86.938350062704|86.938350062704|86.938350062704|||86.687002922858|86.687002922858|86.687002922858|86.687002922858|86.687002922858|86.687002922858
05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP||-491.74356734465|-491.74356734465|-491.74356734465|-491.74356734465|-491.74356734465|-491.74356734465|-491.74356734465|-491.74356734465|-491.74356734465|-508.1595006222|440.12117524348|440.12117524348|440.12117524348|440.12117524348|440.12117524348|399.23462830873|-429.47262910901|-437.31404319404|386.84382648362|386.84382648362|386.84382648362|386.84382648362|386.84382648362|386.84382648362|386.84382648362|386.84382648362|386.84382648362|386.84382648362|386.84382648362|386.84382648362|386.84382648362|365.85980415227|-398.02699884408|-398.02699884408|-398.02699884408|-398.02699884408|-401.47443637841|-409.16048791666|-414.66719625017|375.44523840501|375.44523840501|375.44523840501|375.44523840501|375.44523840501|375.44523840501|375.44523840501|375.44523840501|375.44523840501|375.44523840501|375.44523840501|375.44523840501|374.19021742493|374.19021742493|374.19021742493|374.19021742493|374.19021742493|374.19021742493|374.19021742493|367.46692215237|356.46325361765|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|348.94213513346|345.2976946062|345.2976946062|344.73250612151|344.73250612151|344.73250612151|344.73250612151|344.73250612151|344.73250612151|344.73250612151|344.73250612151|344.73250612151|344.73250612151|344.73250612151|344.73250612151|344.73250612151|344.73250612151|344.73250612151|344.73250612151|344.73250612151|344.73250612151|344.73250612151|344.73250612151|341.1916829627|336.20946803422|336.20946803422|331.28238135006|331.28238135006|331.28238135006|327.32487562659|320.00543126533|315.62825763964|304.76470765299|303.43857457049|282.57620956508|-337.77926145808|-337.77926145808|-337.77926145808|-337.77926145808|-337.77926145808|-337.77926145808|-337.77926145808|-343.45473698793|-347.16081311105|-351.7231351733|-356.29237851829|-360.25818750296|316.05850088381|316.05850088381|316.05850088381|316.05850088381|316.05850088381|316.05850088381||316.05850088381|316.05850088381|316.05850088381|316.05850088381|316.05850088381|316.05850088381|316.05850088381|316.05850088381|315.00945390356|310.73381994896|310.73381994896||310.73381994896|305.1264482994|303.0182786009|288.52030955656|-334.148081885|||-334.148081885|-334.148081885|-334.148081885|-334.148081885|-334.148081885|-334.148081885|-334.148081885|-334.148081885|-334.148081885|-334.9645435658|-344.36059277222|-344.65622978923|-349.08670449843|-349.08670449843|-358.57411644845|-376.98532642441|-376.98532642441|-380.17258118608|-414.69177213221|-420.64975591917|-420.64975591917|-420.64975591917|-427.82195542939|-431.60216727398|-442.42463742519|-458.89403344552|-474.23782307749||||-484.28646805159|-486.49609154984|-489.60676838871|-496.97417828237|-504.81875474555|-504.81875474555|-509.87638704096|-524.55153742669|-531.72393556037|-547.33770143101|-567.75855680648|471.98555887286|471.98555887286|471.98555887286|471.98555887286|471.98555887286|471.98555887286|468.9561765254|444.90130419869|426.09034342389|418.72259261455|418.2695537921|414.85505468273|404.32783107652|400.18960539602|400.18960539602|400.18960539602|400.18960539602|400.18960539602|400.18960539602|400.18960539602|400.18960539602|400.18960539602|400.18960539602|399.08844637101|372.66494787209|350.62773681208|-410.21364577032|-412.00404170064|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-416.66066221386|-417.1583139954|375.52938200507|375.52938200507|359.44376761685|356.82851131217|356.82851131217|356.82851131217|356.82851131217|356.82851131217|356.82851131217||356.82851131217|356.82851131217|356.82851131217|||356.82851131217|356.82851131217|356.82851131217|356.82851131217|344.15389874529|343.39322591436
05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP||27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|27.198473392021|26.859224997052|-29.062128254798|-29.062128254798|-29.062128254798|-29.079032364848|-29.273369090826|27.851972242064|27.851972242064|27.851972242064|27.851972242064|27.851972242064|27.851972242064|27.851972242064|27.851972242064|27.377747266234|25.829718820188|-27.201422859194|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.525230702911|26.139144907566|-27.593050210771|-27.593050210771|-27.593050210771|-27.593050210771|-27.880056612024|-27.979760984739|-27.979760984739|-28.701063467348|27.336437994119|27.336437994119|27.336437994119|27.336437994119|27.180120075039|27.180120075039|27.021244248076|26.87804954176|26.67822824722|26.644373748098|26.56860984671|-27.984140927307|-27.984140927307|-27.984140927307|-27.984140927307|-27.984140927307|-27.984140927307|-27.984140927307|-27.984140927307|-27.984140927307|-27.984140927307|-27.984140927307|-27.984140927307|-28.520156178996|-30.015728723257|-31.236365595625|-31.476516395991|-32.119269175382|-32.119269175382|-32.119269175382|31.280541475019|31.280541475019|31.280541475019|31.280541475019|31.280541475019|31.280541475019|31.280541475019|31.280541475019|31.129489112122|30.58943004103|30.437942320039|30.437942320039|30.437942320039|29.593271473966|29.503078491513|29.420088060503|-31.456642216118|-31.456642216118|-31.456642216118|-31.682380112975|-32.988755871818|31.432039448303|31.432039448303|31.432039448303|31.432039448303|-32.556314437359|-32.556314437359|-32.556314437359|-32.556314437359|31.354097400805|31.235126617162|31.235126617162|31.235126617162|31.235126617162|31.235126617162|31.235126617162|31.235126617162|31.235126617162|31.235126617162|31.235126617162|31.235126617162|31.235126617162|-32.44029129452|-32.44029129452|-32.44029129452|-32.44029129452|-32.656989293037|-32.863322687081|-33.144802146412|-33.374224403674|-33.830517383535|-33.830517383535|-33.830517383535|32.411534751547|31.779424671642|31.779424671642|31.687138032374|30.817930909724|30.436034119494|30.292667166061|30.292667166061|30.292667166061|30.292667166061|29.914074544186|29.825770659794|29.825770659794|29.299744601105|-30.916950867072|-30.951544034499|-30.951544034499|-31.103943162517|-31.103943162517|-31.479937453354|-31.542153565182|-31.71016980994|-32.465743826365|31.090057271875|31.090057271875|31.090057271875|31.090057271875|31.090057271875|31.090057271875|||31.090057271875|31.090057271875|31.090057271875|31.090057271875|31.090057271875|31.090057271875|31.090057271875|31.090057271875|31.090057271875|31.090057271875|31.090057271875|30.69784004838|29.569267513032|29.041027361794|29.041027361794|29.041027361794|28.552252246984|28.464725125772|28.177628973639|28.177628973639|28.177628973639|28.177628973639|28.177628973639|28.177628973639|28.041254868679|-28.831598417677|-28.831598417677|-28.831598417677|-29.061775782282|-29.257529473498|-29.400587744398|-29.408430305767|-29.720479028807|-29.943864735615|-29.999849434971|-30.50094394803|-30.957495481715|-30.957495481715|-30.957495481715|-31.140794174694|-31.140794174694|-31.140794174694|-31.140794174694|-31.186436433287|29.784769035303|29.784769035303|-31.079228018938|-31.079228018938|-31.079228018938|-31.079228018938|-31.079228018938|-31.079228018938|29.628825730314|29.628825730314|29.628825730314|29.628825730314|29.551472207164|-30.713159982736|-30.713159982736|-30.713159982736|-30.713159982736|-30.713159982736|29.823320751358||29.823320751358|29.59636618921|29.59636618921|||29.59636618921|28.970328075759|28.970328075759|28.492480118896|28.492480118896|28.492480118896
05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP||-244.87012205169|-244.87012205169|-244.87012205169|-244.87012205169|-244.87012205169|-244.87012205169|-244.87012205169|-247.03902382371|-247.4044760015|-249.89941133684|-252.57157001701|-252.59188905093|-252.59188905093|-252.59188905093|-252.59188905093|-252.59188905093|-252.59188905093|-252.59188905093|-254.24608058101|-254.24608058101|-254.24608058101|-254.31786578636|-255.31430311711|-258.28811169235|-258.86457125973|-259.68285695526|-269.94206175774|-284.34117735723|-285.06242878017|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|275.03571162487|274.02435447876|274.02435447876|273.94372041694|271.27078011821|271.15523182933|271.15523182933|271.15523182933|271.15523182933|271.15523182933|271.15523182933|270.70025758815|269.81883449407|269.81883449407|269.77572061804|269.77572061804|268.48412283027|266.75458227885|265.02730143614|264.45258292167|264.42509077885|264.19487531908|264.19487531908|264.19487531908|264.19487531908|264.19487531908|264.19487531908|264.19487531908|264.19487531908|264.19487531908|264.19487531908|264.19487531908|264.19487531908|260.44432150796|-273.27147575086|-273.27147575086|-273.27147575086|-273.27147575086|-273.27147575086|-273.27147575086|-273.27147575086|-273.27147575086|-273.27147575086|-273.27147575086|-273.27147575086|-273.27147575086|-273.27147575086|-273.27147575086|-273.27147575086|-275.10718341079|-277.78651783441|-277.78651783441|-277.78651783441|-277.78651783441|-277.78651783441|-277.78651783441|-278.45723864739|-287.09137966572|273.52068993848|272.25076863281|270.05620148453|270.05620148453|270.05620148453|270.05620148453|270.05620148453|270.05620148453|270.05620148453|270.05620148453|270.05620148453|270.05620148453|270.05620148453|266.46798740795||-281.91878730096|-281.91878730096|-281.91878730096|-281.91878730096|-281.91878730096|-281.91878730096|-281.91878730096|-281.91878730096|-281.91878730096|-282.29310513909||-283.33677738436|-288.3408786801|-290.81763246628|-291.08069629771|-291.68965509316|-292.81626614355|-295.69029774956|-296.33921734815|-297.94913649034|-298.37301916487|-298.37301916487|-298.3977794052|-302.69753131611|-303.62547738342|-303.62547738342|-303.62547738342|-303.62547738342|-303.62547738342|-303.62547738342||-303.62547738342|-303.62547738342|-303.62547738342|-303.62547738342|-303.62547738342||-304.48329644473|-304.48329644473|-305.56580316618|-305.56580316618|-305.64808575011|-305.64808575011|-305.64808575011|-305.64808575011|-307.90896856892|-309.94379442253|-309.94379442253|-311.30420958243|296.86878219265|296.86878219265|296.86878219265|296.86878219265|296.86878219265|296.86878219265|296.86878219265|296.86878219265|296.86878219265|||296.32641957224|293.47378087508|289.67643234981|287.8238181301|287.60365780959|287.60365780959|287.60365780959|286.88183794164|286.80534440676|286.80534440676|285.95038776044|284.01153076627|282.34615377296|280.91239477649|279.7248807114|278.81938739323|278.81938739323|278.81938739323|278.81938739323|278.81938739323|276.33821736997|275.5646974955|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|269.71764918884|262.02514915026|-271.5168266904|-271.5168266904|-271.5168266904|-271.5168266904|-271.5168266904|-272.00759640133|-272.69733408199|-275.14703515621|-277.52228585697|-277.52228585697|-279.92475256894|266.43067307264|266.43067307264|266.43067307264|266.43067307264|266.43067307264|266.43067307264|264.70630036229|263.49357813221|263.49357813221|262.52619995919|262.30416667512||262.30416667512|262.30416667512|262.30416667512|||262.30416667512|262.30416667512|262.30416667512|262.30416667512|262.30416667512|262.30416667512
05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP||-12.379355840924|-12.379355840924|-12.379355840924|-12.452617995212|-12.575845114243|-12.575845114243|-12.575845114243|-12.575845114243|-12.575845114243|-12.809428537308|-12.809428537308|-12.809428537308|-12.809428537308|-12.809428537308|-12.809428537308|-12.848809494375|-13.19756604764|-13.54701833298|-13.750020287326|-13.767679153022|-13.767679153022|-14.318532398605|-14.54031412167|-15.095348803673|-15.179553897815|-15.456549758864|-15.816669962089|-16.133011205638|-16.602982423532|-17.122729563964|-26.922500530896|-26.922500530896|-26.922500530896|-27.084481304544|-27.084481304544|-27.084481304544|-27.084481304544|-27.084481304544|-27.084481304544|-27.084481304544|-27.084481304544|-27.084481304544|-27.084481304544|-27.084481304544|-27.084481304544|-27.32695239078|-27.32695239078|-27.697726069678|-27.76638928312|-27.76638928312|-28.207099606129|-28.330739711946|-28.330739711946|-28.568176321849|-28.568176321849|-28.568176321849|-28.568176321849|-28.744084840201|-29.780649720721|27.246791973571|27.246791973571|27.246791973571|27.246791973571|27.246791973571|27.246791973571|27.189213477748|26.143014920175|25.561682608856|25.22020266137|24.883003262253|24.734723925872|24.734723925872|24.734723925872|24.734723925872|24.734723925872|24.734723925872|24.734723925872|24.734723925872|24.734723925872|24.734723925872|24.60524969662|24.126788040306|24.126788040306|23.459765642115|22.256960887852|-22.781709543927|-23.05189955683|-23.219196637122|-23.219196637122|-23.232440135709|-23.40493366214|-23.477704386936|-23.693004878612|-23.870005378294|-23.949190221736|-23.949190221736|-23.949190221736|-23.949190221736|-23.949190221736|-23.949190221736|-23.949190221736|-23.949190221736|-23.949190221736|-23.949190221736|-23.949190221736|-23.949190221736|-23.949190221736|-23.949190221736|-23.949190221736|-24.030210692032|-24.194123063202|-24.300172671823|-24.300172671823|-24.300172671823|-24.300172671823|-24.300172671823|-24.300172671823|-24.300172671823|-24.360192467933|-24.530769430007|-24.760854388173|-25.23594967623|-25.436610505531|-25.744011876263|-26.001679099574|24.582231865032|24.582231865032|24.582231865032|24.582231865032|24.582231865032|24.582231865032|24.582231865032|24.582231865032|24.582231865032|24.582231865032|24.582231865032|24.582231865032|24.573590236355|24.454545080053|24.168463639844|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884||-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|-25.814461962884|24.566041564992|24.566041564992|24.566041564992|24.566041564992|24.566041564992|24.566041564992|24.566041564992|24.566041564992|24.310047149714|24.247273975011|||-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.691796519897|-25.905330793219|-26.213144134766|-26.222937821554|-26.563264157162|-26.929181816165|-26.980758298309|-27.254175200364|-27.482972584721|-27.840524314241|25.374015657671|25.374015657671|25.374015657671|25.374015657671|25.374015657671|25.374015657671|25.374015657671|25.374015657671|25.225821031597|25.225821031597|25.225821031597|25.225821031597|25.225821031597|24.46249519634|24.46249519634|24.401104993818|23.937894895339|23.470994501935|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|22.992606833282|22.992606833282||22.70678605272|22.345317832117|21.749797281827|||21.563663625282|21.272958913955|20.776621040937|20.114023828106|18.399469640075|18.305055956559
05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP||28.573500577017|27.637223605099|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|27.186017631579|26.55113074414|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-30.886191583651|-31.377990962154|-31.546656662762||-31.747396105462|-31.940735132524|-31.940735132524|-32.099304154857|-32.099304154857|-32.398443152036|-32.398443152036|-32.398443152036|-32.523913941478|-32.730785360068|-32.730785360068|-32.730785360068|-32.730785360068|-32.730785360068|-32.730785360068|-35.38064966172|-36.576277414626|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198||-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198||-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|||-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-36.99225512198|-37.122117897442|-37.48378318832|-38.378090583458|-38.448755207344|-38.448755207344|-38.461894471317|-38.461894471317|-38.926547005076|-39.081719454018|-39.290801215931|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.871888394952|-39.871888394952|-39.871888394952|-39.993754067012|-39.993754067012|-39.993754067012|-39.993754067012|-40.660835970319|-41.175930169861|35.568552372357|35.568552372357|35.568552372357|35.568552372357|35.568552372357||35.568552372357|35.568552372357|35.568552372357|||35.568552372357|35.568552372357|35.204502288391|34.20058069576|34.20058069576|34.20058069576
05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP||-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.68714220875|-244.97302061091|-244.97302061091|-245.71446870179|-248.42036866514|-248.42036866514|-248.42036866514|-248.42036866514|-248.42036866514|-248.42036866514|-248.42036866514|-248.42036866514|-248.42036866514|-248.42036866514|-248.42036866514|-251.57819164427|-252.83111943325|-252.83111943325|-252.83111943325|-252.83111943325|-263.64568656374|-280.36135458565|-280.36135458565|-283.30150577334|-287.11278249718|-287.49202464153|-287.49202464153|-287.49202464153|-287.49202464153|-287.49202464153|-287.49202464153|269.71026634151|269.71026634151|269.71026634151|269.71026634151|269.71026634151|269.71026634151|269.71026634151|269.71026634151|269.71026634151|269.45584809972|265.91761883313|262.70845485854|260.37607824722|256.50673529748|253.3963844207|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|248.38982546045|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|-262.26366638107|249.97589722621|249.97589722621|249.97589722621|247.09543525894|245.35048328196|242.79700261164|242.79700261164|242.79700261164|242.79700261164|241.42998866028|239.2333346361|229.45925935044|228.75834968078|228.75834968078|228.07594646335|221.35105179548|-240.37895164078|-240.37895164078|226.15602818517|226.15602818517|226.15602818517|226.15602818517|226.15602818517|226.15602818517|226.15602818517|226.15602818517|226.15602818517|226.15602818517|226.15602818517|226.15602818517||226.15602818517|226.15602818517|226.15602818517|226.15602818517|226.15602818517|226.15602818517|219.75115310912|217.34848911321|217.34848911321|217.34848911321||216.29831665926|213.43146736283|212.94607196537|211.09426267583|-227.44144411574|-227.44144411574|-227.44144411574|-227.44144411574|-227.44144411574|-227.44144411574|-227.44144411574|-227.44144411574|-227.44144411574|-227.44144411574|-227.44144411574|-227.44144411574|-227.44144411574|-227.44144411574|-227.44144411574||-227.44144411574|-227.44144411574|-227.44144411574|-227.44144411574|-231.00381393223||-231.00381393223|-231.00381393223|-231.00381393223|-231.00381393223|-231.99173914051|-231.99173914051|-231.99173914051|-231.99173914051|215.68682503221|215.68682503221|215.68682503221|215.68682503221|215.68682503221|215.68682503221|215.68682503221|215.68682503221|215.68682503221|215.68682503221|215.68682503221|215.68682503221|215.68682503221|||215.68682503221|215.68682503221|215.68682503221|212.6652110594|212.6652110594|211.02801296639|208.12001644161|206.46633488731|206.46633488731|206.46633488731|206.46633488731|206.46633488731|206.46633488731|206.46633488731|206.46633488731|206.46633488731|206.46633488731|206.46633488731|206.46633488731|206.38806572761|206.38806572761|204.61965248341|204.61965248341|204.61965248341|204.61965248341|204.01071413087|203.45513437462|203.45513437462|203.45513437462|203.45513437462|199.12793115192|197.42116657507|197.42116657507|197.42116657507|196.20129348185|191.97921955747|188.94198397735|188.94198397735|188.94198397735|188.94198397735|187.41886583014|185.18761937534|-196.98258496705|-196.98258496705|-196.98258496705|-196.98258496705|-196.98258496705|-196.98258496705|-196.98258496705|-196.98258496705|-197.19731883411|-197.947023809|-198.3133647045|-199.687066299|-201.24118342033|-202.38465960413|193.71192023945|193.71192023945|193.71192023945|193.71192023945|193.71192023945|193.71192023945|193.71192023945||193.71192023945|193.71192023945|193.71192023945|||193.71192023945|193.71192023945|193.71192023945|193.71192023945|193.71192023945|193.71192023945
05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP||799.87967277472|799.87967277472|786.97741419414|771.95977061005|771.95977061005|750.39974512227|730.22193902475|722.19104336083|695.36719762358|695.36719762358|695.36719762358|695.36719762358|694.3246640262|694.16629336245|678.7125481805|674.51394242277|628.01549158086|607.82276842318|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-714.86206930268|-723.16445539382|-789.75455648302|-789.75455648302|-789.75455648302|-789.75455648302|-789.75455648302|-789.75455648302|-789.75455648302|-789.75455648302|-789.75455648302|-789.75455648302|-789.75455648302|-789.75455648302|-796.75506275892|-810.34335654311|-834.05239214425|-848.11117505503|-848.62813938406|-854.83682153785|-868.41048810614|-868.41048810614|-868.41963956238|-873.35515506931|-891.75572785479|-930.32431336621|-944.71899415365|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364||901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|901.9911052364|890.60122804044|846.77914226716|-998.30786736122|-998.30786736122|-998.30786736122|-998.30786736122|-998.30786736122|-998.30786736122|-1008.8420748458|-1025.1468790752|-1025.1468790752|-1025.1468790752|-1043.1684445207|-1043.1684445207|-1043.1684445207|-1043.1684445207|-1064.575201757|-1314.8797950294|-1316.0923395425|-1316.0923395425|-1339.2692661584|-1359.9658512871|-1385.6287236523|-1402.1887800753|-1402.1887800753|-1402.1887800753|-1402.1887800753|-1402.1887800753|-1402.1887800753|-1402.1887800753|-1402.1887800753|-1411.6542000836|-1433.0818931188|-1433.0818931188|-1433.0818931188|-1460.6101119298|-1460.6101119298|-1460.6101119298|-1460.6101119298|-1470.7020969145|-1470.7020969145|-1470.7020969145|-1470.7020969145|-1470.7020969145|-1470.7020969145|-1470.7020969145|-1470.7020969145||-1470.7020969145|-1470.7020969145|-1470.7020969145|-1498.2801076828|-1512.5334529809|-1518.8705033121|-1528.9116703468|-1563.8381420195|-1584.4438626398|-1584.4438626398|-1594.7944655645|-1594.7944655645|-1594.7944655645|-1594.7944655645||-1594.7944655645|-1594.7944655645|-1594.7944655645|-1594.7944655645|-1594.7944655645|-1594.7944655645|-1620.5494061827|-1668.5116125713|-1668.5116125713|-1678.761250088|-1678.761250088|-1718.7902778756|-1738.8780865284|-1744.1423183649|1548.3158880506|1548.3158880506|1548.3158880506|1548.3158880506|1548.3158880506|1548.3158880506|1548.3158880506|1548.3158880506|1548.3158880506|1548.3158880506|||1548.3158880506|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1531.9434025066|1518.3260027851|1482.9052551019|1473.1533813198|1433.3451402143|1354.5420177728|1304.2276900281|1304.2276900281|1304.2276900281|1304.2276900281|1304.2276900281|1278.7889996623|1274.607508034|1273.828763267|1260.0875147411|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1230.9463319295|1176.4007637758|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888||-1308.0325964888|-1308.0325964888|-1308.0325964888|||-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1319.6491216661|-1319.6491216661
05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP||||||-29.569113524936|||-29.569113524936|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-29.569113524936|||||||||||||||||||-29.569113524936|||||||||||||||||||||||||||||||||||||||||||||||-32.743459684079||||||||||||||||||||||||||||||||||31.800174923069||||||||||||||31.800174923069|||31.324636480683|||||||||||||||||||||||||||||||||||||
05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP||-168.52113833854|-168.52113833854|-168.52113833854|-168.52113833854|-168.52113833854|-168.52113833854|-168.52113833854|-168.52113833854|-168.52113833854|-168.82037587025|-168.82037587025|-168.82037587025|-168.82037587025|162.61854575766|162.61854575766|161.40211618257|161.40211618257|160.44200096276|160.44200096276|160.44200096276|160.44200096276|160.44200096276|160.44200096276|160.38556289834|160.01871792086|160.01871792086|159.859806445|159.47870509134|158.68634485654|155.97593852604|154.90104687572|154.31145575709|-155.03884370042|-155.03884370042|-155.03884370042|-155.03884370042|-155.03884370042|-155.03884370042|-155.03884370042|-155.03884370042|-155.03884370042|-155.03884370042|-155.03884370042|-155.03884370042|-155.03884370042|-155.03884370042|-155.03884370042|-155.03884370042|-155.55630492235|-155.55630492235|-155.55630492235|-155.55630492235|-155.55630492235|-155.55630492235|-155.55630492235|-155.55630492235|-155.55630492235|-156.11699929795|-157.07444875065|-157.26563811108|-158.1347344165|-159.46081296657|-160.54090268584|-161.01244504299|154.68958425501|154.68958425501|154.68958425501|154.68958425501|154.68958425501|154.68958425501|154.68958425501|154.68958425501|154.68958425501|154.68958425501|154.68958425501|-159.16746115373|-159.16746115373|-159.16746115373|-159.16746115373|-159.16746115373|-159.16746115373|-159.16746115373|-159.16746115373|-159.16746115373|-159.16746115373|-163.55939965432|159.89728290426|159.89728290426|156.56442434831|156.56442434831|154.31224717739|154.31224717739|154.31224717739|154.31224717739|153.18449963069|151.44943945647|149.65816506278|149.65816506278|149.65816506278|149.65816506278|149.65816506278|149.65816506278|149.65816506278|149.65816506278|149.65816506278|149.65816506278|149.65816506278|149.65816506278|149.25684450878|148.56584045091|148.56584045091|148.56584045091|148.56584045091|148.56584045091|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|148.14235745428|-152.06819501551|-152.06819501551|-152.06819501551|-152.06819501551|-152.06819501551|-152.06819501551|-152.06819501551|-152.06819501551|147.37995118539|147.37995118539|147.37995118539|147.37995118539|147.37995118539|147.37995118539|147.37995118539|146.10327624657|142.7706477242|142.7706477242|142.35610875736|142.35610875736|141.12955718184|140.32217669959|140.32217669959|139.42908345853|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|138.16773175443|-142.86862455261|-142.86862455261|-142.86862455261|-142.86862455261|-142.86862455261|-142.86862455261|||-142.86862455261|-143.52458203853|-143.52458203853|-143.52458203853|-144.09453258052|142.78576288676|142.78576288676|142.72862339523|142.49847094777|141.84563409485|141.84563409485|141.84563409485|-146.33905133311|-146.33905133311|-146.33905133311|-146.33905133311|-146.33905133311|-146.33905133311|-146.33905133311|-146.33905133311|-146.33905133311|-146.33905133311|-146.33905133311|-146.33905133311|-146.58227739405|-146.74863741211|-147.16738046333|-148.56375454449|142.91511172396|142.91511172396|142.56913747942|142.56913747942|142.56913747942|142.56913747942|142.56913747942|142.56913747942|142.56913747942|142.56913747942|142.56913747942|142.39903503165|141.8287532284|141.8287532284|141.8287532284|141.8287532284|141.8287532284|141.8287532284|141.8287532284|141.29640064793|140.23820329167|140.23820329167|140.23820329167|140.23820329167|140.23820329167|140.23820329167|140.23820329167|139.25356446877|137.29284330623|136.09098871657|136.09098871657|136.09098871657|136.09098871657|136.02248933118|136.02248933118||136.02248933118|135.02498560263|134.72103144837|||134.72103144837|134.72103144837|134.72103144837|134.15726754083|133.01696498542|132.5966206408
05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP||-238.21195361083|-238.21195361083|-238.21195361083|-238.21195361083|-238.21195361083|-238.21195361083|-238.21195361083|-241.97976558647|222.43160720885|222.43160720885|222.43160720885|222.43160720885|222.43160720885|222.43160720885|222.43160720885|-235.259052183|-235.259052183|-235.259052183|-235.259052183|-235.259052183|-235.259052183|-235.259052183|-235.259052183|-235.259052183|-235.259052183|-235.259052183|-236.09920418736|-236.09920418736|-236.09920418736|-236.09920418736|-236.09920418736|-236.09920418736|-236.09920418736|-236.09920418736|-236.09920418736|-236.09920418736|-236.09920418736|-238.02494850861|-238.02494850861|-240.12772243008|-240.63079354482|-252.35644168011|230.61210661983|230.61210661983|230.61210661983|230.61210661983|230.61210661983|230.61210661983|230.61210661983|230.61210661983|230.55789895693|226.8198795919|221.64431896523|220.16870718493|220.16870718493|220.16870718493|220.16870718493|220.16870718493|220.16870718493|220.16870718493|220.16870718493|220.16870718493|220.16870718493|220.16870718493|219.35641929856|219.35641929856|215.00714187877|213.65237427041|211.26931000071|210.43256717608|209.42507209696|207.70563295061|206.85889767727|206.85889767727|206.85889767727|204.95433244794|203.11592324673|-219.87249338881|-219.87249338881|-219.87249338881|-219.87249338881|-219.87249338881|-219.87249338881|-219.87249338881|-219.87249338881|-227.44721267241|-233.78579847037|-236.57310466434|-238.16328775847|-238.16328775847|-238.16328775847|-238.16328775847|-243.80365713398|224.92096220663|224.92096220663|224.92096220663|224.92096220663|224.92096220663|224.92096220663|224.17884791351|221.78870969909|221.78870969909|219.59840956021|219.59840956021|217.30934599029|217.05482735222|214.70536745462|211.16152210669|207.99971658178|207.99971658178|207.99971658178|207.99971658178|207.99971658178|207.99971658178|207.99971658178||207.99971658178|207.99971658178|207.99971658178|205.84762325006|205.84762325006|205.84762325006|202.10846349616|199.20940761455|196.94379318961|196.91783813452||196.91783813452|196.91783813452|196.91783813452|196.91783813452|196.91783813452|196.91783813452|196.91783813452|196.91783813452|196.91783813452|196.91783813452|194.07536722792|192.79051282347|192.79051282347|192.79051282347|192.79051282347|192.79051282347|187.23389601642|185.53766563131|184.47518759517||183.23479874669|183.23479874669|180.63311124442|178.11456686256|177.21618574193||175.84023615369|175.84023615369|175.84023615369|175.84023615369|175.84023615369|175.84023615369|-190.86082389608|-190.86082389608|-190.98980042951|-193.99422303855|-195.47690753605|-200.29656664161|-203.56612709751|-203.56612709751|187.10741799794|187.10741799794|187.10741799794|187.10741799794|187.10741799794|187.10741799794|187.10741799794|||187.10741799794|187.10741799794|187.10741799794|187.10741799794|187.10741799794|187.10741799794|187.10741799794|187.10741799794|187.10741799794|187.10741799794|187.10741799794|184.16116425615|184.16116425615|184.16116425615|184.16116425615|184.16116425615|184.16116425615|184.16116425615|184.16116425615|180.53462745991|178.02180388069|176.18309424365|176.18309424365|174.89232914144|173.48036249141|172.73965405116|172.73965405116|172.73965405116|172.73965405116|172.21073520061|169.22303928133|167.7055992285|167.7055992285|163.33956063231|159.26611310415|159.26611310415|158.10123932552|157.36248983489|155.51943857522|150.40493480201|-166.5252237145|-166.5252237145|-166.5252237145|-166.5252237145|-166.5252237145|-166.5252237145|-166.5252237145|-166.5252237145|-167.31136002186|-172.82504512945|-172.82504512945|-172.82504512945|-174.43894123677|-175.17660273052|-175.42955757222|-175.99394539816|-176.32724871884|-176.32724871884|-176.32724871884|-176.32724871884|-177.68583970876|-177.96203767825|-181.93005034182||-182.5603727967|-182.5603727967|-182.5603727967|||-182.5603727967|-184.05041998298|-187.33380167652|172.69512184253|172.69512184253|172.69512184253
05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP||-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-392.76357681634|-405.7150636501|-407.04619639985|-407.04619639985|-407.04619639985|-408.61801024137|-409.97926809202|-409.97926809202|-409.97926809202|-409.97926809202|-409.97926809202|-409.97926809202|-410.09919422876|-416.83243464112|-431.75826749404|396.85041502701|396.85041502701|396.85041502701|396.85041502701|396.85041502701|396.85041502701|396.85041502701|396.85041502701|396.85041502701|396.85041502701|392.96246156884|392.96246156884|392.96246156884|392.96246156884|392.96246156884|392.96246156884|392.96246156884|392.96246156884|392.96246156884|392.96246156884|392.96246156884|383.93606196722|381.5840123887|381.5840123887|374.94298512228|374.94298512228|374.94298512228|374.94298512228|374.94298512228|373.98109390214|360.16788686066|-381.48551804089|-381.48551804089|-381.48551804089|-381.48551804089|-381.48551804089|-382.97335583794|-382.97335583794||-382.97335583794|-382.97335583794|-382.97335583794|-382.97335583794|-382.97335583794|-382.97335583794|-382.97335583794|-382.97335583794|-382.97335583794|-382.97335583794|-382.97335583794|-382.97335583794|-383.50746894062|-383.50746894062|-383.50746894062|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044||-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044||-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-386.83585412044|-387.8888681721|-387.8888681721|-387.8888681721|-387.8888681721|-387.8888681721|-387.8888681721|-387.8888681721|-387.8888681721|-387.8888681721|-387.8888681721|||-387.8888681721|-387.8888681721|-387.8888681721|-387.8888681721|-388.42691740242|-388.42691740242|-388.42691740242|-388.80211654468|-393.45790455919|-396.90732045698|-396.90732045698|-396.90732045698|-396.90732045698|-402.07480627219|-411.05902814417|-411.05902814417|-411.05902814417|-411.05902814417|-413.03950925179|-413.03950925179|-413.03950925179|-413.03950925179|-413.03950925179|-413.03950925179|-413.80604503947|-413.80604503947|-413.80604503947|-413.80604503947|-413.80604503947|-413.80604503947|-413.80604503947|-413.80604503947|-413.80604503947|-413.80604503947|-413.80604503947|-413.80604503947|-417.1510078398|-417.1510078398|-417.1510078398|-417.1510078398|-420.91245778045|-421.78838173775|-421.78838173775|-421.78838173775|-421.78838173775|-421.78838173775|-421.78838173775|-421.78838173775|-421.78838173775|-429.49431331321|-433.82256092147|-434.97505616166|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593||-435.97667049593|-435.97667049593|-435.97667049593|||-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593|-435.97667049593
05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP||557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|557.39287848137|-576.49185378778|-576.49185378778|-576.49185378778|-576.49185378778|-576.49185378778|-576.49185378778|-576.49185378778|-576.49185378778|-576.49185378778|-576.49185378778|-576.49185378778|-576.49185378778|559.15536979681|559.15536979681|559.15536979681|559.15536979681|559.15536979681|559.15536979681|550.77055384325|-570.19346823387|-570.19346823387|-570.19346823387|-570.19346823387|-570.19346823387|-570.19346823387|-578.30237776886|-578.30237776886|-578.30237776886|-578.30237776886|-578.30237776886|-578.30237776886|-578.30237776886|-578.30237776886|-578.30237776886|-578.30237776886|-578.30237776886|-580.16930863207|-582.79923181341|-589.22136868157|-595.85707631285|-597.81242799952|-609.82289091961|-616.96987879956|-621.58627012292|-621.58627012292|-623.88866480895|-623.88866480895|-623.88866480895|-623.88866480895|-623.88866480895|-624.1010042464|-624.1010042464|-624.1010042464|-624.1010042464|-624.1010042464|-624.1010042464|-624.1010042464|-624.1010042464|-624.1010042464|-624.1010042464|-624.1010042464|-624.1010042464|-624.1010042464|-648.36980547235|-659.98071430213|-659.98071430213|-659.98071430213|-661.58785354561|-661.58785354561|-661.58785354561|639.08706574944|639.08706574944|639.08706574944|639.08706574944|639.08706574944|616.95232421146|616.95232421146|616.95232421146|616.95232421146|616.95232421146|616.95232421146|616.95232421146|616.95232421146|616.95232421146|613.11369356829|606.76073280036|606.76073280036|599.51192533373|595.51325037082|592.62583374535|591.97314860594|590.63683178438|580.15203531598|-608.94338917023|-608.94338917023|-608.94338917023|-608.94338917023|-608.94338917023|-608.94338917023|-615.1037657447|-618.33798240087|-618.33798240087|-619.81998044541|-621.68886716157|-623.37651906841|-626.02946563157|-634.89214969105|-634.89214969105|-634.89214969105|-634.89214969105|-634.89214969105|-634.89214969105|-634.89214969105|-636.88016632339|613.27287068883|613.27287068883|613.27287068883|613.27287068883|613.27287068883|613.27287068883|613.27287068883|613.27287068883|611.58996381337|611.58996381337|-633.86127187521|-633.86127187521|-633.86127187521|-633.86127187521|-633.86127187521|-633.86127187521|-636.13031921221|-636.13031921221|-636.13031921221|-636.13031921221|-636.13031921221|-636.13031921221|-636.13031921221|-638.25591023579|-638.83990026198|-643.3221114022|-661.44396469408|633.41200445983|633.41200445983|633.41200445983|633.41200445983|633.41200445983|633.41200445983|633.41200445983|633.41200445983|630.0133382887|623.12593143188|621.47325714654|||600.00556437844|600.00556437844|598.7700715316|589.45285725734|581.37389784856|581.37389784856|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-605.12294922355|-607.66438802617|-609.43442966194|-609.43442966194|-617.58718060623|-617.58718060623|-617.58718060623|-624.85730926113|-624.85730926113|-624.85730926113|-624.85730926113|-625.48034362348|-629.29880143801|-629.29880143801|-629.29880143801|-629.29880143801|-635.64666844199|-635.64666844199|-636.77407604666|-642.05452894073|-649.42169882303|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-654.47630584814|-665.58478427572|-673.0942047508|-677.47867592702|-677.47867592702|645.76911851308|645.76911851308|645.76911851308|645.76911851308|645.76911851308|645.76911851308|645.76911851308||645.76911851308|645.76911851308|639.74346501453|||-660.72972624047|-660.72972624047|-660.72972624047|-660.72972624047|-660.72972624047|-660.72972624047
05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP||-2.0183733990187|-2.0183733990187|-2.0183733990187|-2.0183733990187|-2.0183733990187|-2.0183733990187|-2.0183733990187|-2.0194263098452|-2.0194263098452|-2.0194263098452|-2.0194263098452|-2.0194263098452|-2.0194263098452|-2.0194263098452|-2.0194263098452|-2.0194263098452|-2.0194263098452|-2.0210847653519|-2.0499275037062|-2.0596972183399|-2.0832191789606|1.9825163137837|1.9825163137837|1.9825163137837|1.9825163137837|1.9825163137837|1.9825163137837|1.9825163137837|1.9825163137837|1.9825163137837|1.9815141389306|1.9815141389306|1.9574601859445|1.9560540775413|1.9560540775413|1.9560540775413|1.9560540775413|1.9560540775413|1.9560540775413|1.9560540775413|1.9560540775413|1.9560540775413|1.9560540775413|1.9560540775413|1.9441330251863|1.9441330251863|1.9441330251863|1.9312589762134|1.9230655296559|1.9223500484345|1.9223500484345|1.9223500484345|1.9223500484345|1.9223500484345|1.9182777795657|1.9154761592923|1.9154761592923|1.9154761592923|1.9154761592923|1.8998623667357|1.8914582065077|1.8738979621431|1.8658737295641|1.8658737295641|1.8658737295641|1.8574151985925|1.8570724320723|1.8525249640493|1.8380832385518|1.8372036363789|1.8266151443796|-1.9171283026786|-1.9171283026786|-1.9171283026786|-1.9171283026786|-1.9171283026786||-1.9171283026786|-1.9171283026786|-1.9171283026786|-1.9171283026786|-1.9171283026786|-1.9171283026786|-1.9171283026786|-1.9171283026786|-1.9538093099166|-1.9790102982045|-2.0125735673058|-2.0125735673058|-2.0125735673058|-2.0125735673058|-2.0125735673058|-2.0125735673058|-2.0125735673058|-2.0173595318913|1.8988022035839|1.8988022035839|1.8988022035839|1.8988022035839|1.8988022035839|1.8988022035839|1.8984469314948|1.889552085547|1.8725392006121|1.8725392006121|1.8725392006121|1.8591802374791|1.8591802374791|1.8591802374791|1.8591802374791|1.8591802374791|1.8591802374791|1.8591802374791|1.8591802374791|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.8354477983746|1.7986086587148|1.7860096472322|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184|1.7796973866184||1.7665526449635|1.7410584820591|-1.8549769101991|-1.8549769101991|-1.8549769101991|-1.8549769101991|-1.8549769101991|-1.8549769101991|-1.8549769101991|-1.8549769101991|-1.8701248242914|-1.8701248242914|-1.8701248242914|-1.8701248242914|-1.8701248242914|-1.8701248242914|-1.8701248242914|-1.8721942785117|-1.8891047772139|-1.9063941567441|-1.9941270925244|||1.8155300557529|1.8155300557529|1.8155300557529|1.8155300557529|1.8155300557529|1.8155300557529|1.8155300557529|1.8155300557529|1.8155300557529|1.8155300557529|1.8155300557529|1.8095565365646|1.8095565365646|1.8095565365646|1.8095565365646|1.7962850052884|1.7933166445152|-1.9169539087735|-1.9169539087735|-1.9169539087735|-1.924671066439|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9253229847041|-1.9654700613118|-1.9855222410733|-1.9982469884084|-2.006687687911|-2.006687687911|-2.006687687911|-2.006687687911|-2.006687687911|-2.006687687911|-2.006687687911|-2.006687687911|-2.006687687911|-2.0099863532267|-2.0336515708193|-2.0616129609078|-2.0616129609078|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0651317440023|-2.0651317440023|-2.0886626955597||-2.0886626955597|-2.1062363250088|1.9767624552388|||1.9767624552388|1.9767624552388|1.9767624552388|1.9767624552388|1.9767624552388|1.9767624552388
05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP||-914.71175246898|-914.71175246898|-914.71175246898|-921.51305829887|-939.3478425543|-939.45647394345|-939.45647394345|-939.45647394345|-939.45647394345|-962.90305425118|-962.90305425118|-967.33672694575|-973.42969660639|-996.15733416515|-996.15733416515|-996.15733416515|-1004.7726116936|-1004.7726116936|-1004.7726116936|-1004.7726116936|-1004.7726116936|-1004.7726116936|-1004.7726116936|-1004.7726116936|-1021.9140129929|-1027.6266811032|-1039.0296456702|-1059.5884951891|-1060.709439099|-1073.0660434434|-1097.2543746214|-1097.2543746214|-1115.1715273571|-1140.7461415079|-1156.8290461199|-1176.476717911|-1201.9342196432|-1201.9342196432|-1208.0380218258|-1213.8123726245|-1213.8123726245|-1227.6905108368|1091.54635584|1091.54635584|1091.54635584|1091.54635584|1091.54635584|1091.54635584|1091.54635584|1091.54635584|1091.54635584|1082.1626176|1046.9785402469|1046.9785402469|1034.343876848|1034.343876848|1030.4061527938|1030.4061527938|1030.4061527938|1030.4061527938|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192||-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1140.5934992192|-1147.1038880213|-1168.4487644681|-1179.1215736444|-1179.1215736444|-1179.1215736444|-1179.1215736444|-1189.8017484938|1049.182967576|1049.182967576|1049.182967576|1049.182967576|1049.182967576|1049.182967576|1049.182967576|1049.182967576|1049.182967576|1049.182967576|1049.182967576|1010.3550713952|1009.6900695624|956.4378594096|938.81984378845|938.13315976494||928.303765324|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632|-1075.8014939632||-1075.8014939632|-1075.8014939632|-1082.1037803373|-1082.1037803373|-1082.1037803373|-1082.1037803373|-1082.1037803373|-1082.1037803373|-1082.1037803373|-1082.1037803373|-1082.1037803373|-1086.2126038306|-1086.2126038306|-1086.2126038306|-1096.2029453641|-1110.8207577697|-1110.8207577697|-1110.8207577697|-1110.8207577697|-1123.8411760321|-1142.0640234601|-1142.0640234601|-1142.0640234601|-1182.7933594001|||-1208.2913673024|-1208.2913673024|-1208.2913673024|-1228.4007655881|-1228.4007655881|-1228.4007655881|-1228.4007655881|-1271.806406209|-1313.5904513433|-1324.0739172912|-1369.6469089694|-1435.5521210771|-1493.3356900857|-1656.060945867|-1656.060945867|-1656.060945867|-1656.060945867|-1656.060945867|-1701.8385256231|-1701.8385256231|-1717.0205623243|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384||1558.4620355384|1558.4620355384|1558.4620355384|||1542.7374312987|1542.7374312987|1500.9981333006|1488.4394203015|1476.9286744669|1462.254082741
05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP||-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-162.32549605139|-164.80610672376|-166.60678372274|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-167.06897154352|-170.75837900765|-170.75837900765|-170.75837900765|-170.75837900765|-170.75837900765|-170.75837900765|-170.75837900765|-170.75837900765|-170.75837900765|-170.75837900765|-170.75837900765|-170.75837900765|-172.30930882171|-173.47864773371|-173.47864773371|-173.47864773371|-173.47864773371|-173.47864773371|-178.72071427878|-178.98027256359|-178.98027256359|-178.98027256359|-178.98027256359|-178.98027256359|-179.48919072007|-180.36576763629|-183.68870509503|-183.68870509503|-183.68870509503|-183.94140707931|-183.94140707931|-183.94140707931|-183.94140707931|-183.94140707931|-188.0906274932|-188.0906274932|-189.42292130186|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774||168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|168.67830866774|162.9464712879|-194.84727389773|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696||-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696||-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.04215808696|-196.26795743115|-198.82217166829|-206.49527038674|-206.49527038674|-209.19008026234|-210.88415493482|-210.88415493482|-210.88415493482|-210.88415493482|-210.88415493482|-210.88415493482|-210.88415493482|-210.88415493482|-210.88415493482|-210.88415493482|-210.88415493482|-210.88415493482|||-210.88415493482|-210.88415493482|-213.47728141141|-213.47728141141|-216.41433181194|-216.41433181194|-216.41433181194|-222.28253003654|-223.96970263121|-225.61577223109|-225.61577223109|-228.34381911547|-228.34381911547|-229.87091707953|-234.33940429168|-234.33940429168|-234.76600476853|-235.49556034529|-236.40995776349|-238.57727969679|-239.8192028844|-245.83244459758|-246.44610153447|-251.60598687343|-256.14770114854|-256.14770114854|-256.14770114854|-256.14770114854|-256.14770114854|-256.14770114854|-256.14770114854|-256.14770114854|-256.14770114854|-256.14770114854|-256.14770114854|-256.14770114854|-260.64036724837|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964|221.06555774964||221.06555774964|221.06555774964|221.06555774964|||221.06555774964|-255.99885127567|-255.99885127567|-255.99885127567|-255.99885127567|-255.99885127567
05692|466|/equities/mapfre|MSCI_EU_SMALLCAP||-2.6012544400524|-2.6203634673959|-2.6203634673959|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.5019728532704|2.4466363844245|2.4180600756145|2.4180600756145|2.4180600756145|2.4180600756145|2.4180600756145|2.4180600756145|2.4180600756145|2.4180600756145|2.4180600756145|2.3813999619458|2.3475555674206|2.3246536904008|2.3246536904008|2.3246536904008|2.3246536904008|2.3246536904008|2.3246536904008|2.3246536904008|2.3246536904008|2.3246536904008|2.3246536904008|2.3153931358822|2.3019923213862|2.2944360313307|2.2890399757901|2.2861357858494|2.2861357858494|2.250928632718|2.2186983341439|2.1910929564581|2.1910929564581|2.1910929564581|2.1910929564581|2.1910929564581|2.1910929564581|2.1910929564581|2.1910929564581|2.1910929564581|2.1910929564581|2.1910929564581|2.1835478283681|2.1726087307177|2.1670096687963|2.1522330898367|2.1439256026042|2.1298061955518|2.1176272987458|2.1176272987458|2.1176272987458|2.1176272987458|-2.2305026392188|-2.2305026392188|-2.2305026392188|-2.2305026392188|-2.2305026392188|-2.2305026392188|-2.2305026392188|-2.2305026392188|-2.2305026392188|-2.2305026392188|2.1264578162211|2.1264578162211|2.1264578162211|2.1264578162211|2.1242864196586|2.088318129942|-2.2271057516522|-2.2271057516522|-2.2271057516522|-2.2271057516522|-2.2271057516522|-2.2271057516522|-2.2271057516522|-2.2271057516522|-2.2271057516522|-2.2271057516522|-2.2271057516522|-2.2271057516522|-2.2271057516522|-2.2271057516522|-2.2271057516522|-2.2407973423645|-2.2407973423645|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2442538205408|-2.2673931192052|-2.2845479460438|-2.2862753837065|-2.2970837849992|-2.3039585848264|-2.3039585848264|-2.3039585848264|-2.3092873118114|-2.3167974015812|-2.3167974015812|-2.3167974015812|-2.3167974015812|-2.3271719497391|-2.3271719497391|-2.3271719497391|-2.3514132943361|-2.3726814286145|2.2743315132272|2.2743315132272|2.2591461243246|2.2466067806453|2.2366743634774|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246||-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.323734569246|-2.3735939923198|2.2606884787323|2.2606884787323|2.2606884787323|2.2606884787323|2.2606884787323|2.2606884787323|2.2606884787323|2.2403520076203|2.2403520076203|||2.2403520076203|2.2317243647495|2.199138265177|2.139153605616|2.0760595069064|2.0526217338921|2.0101352794834|2.0092337382897|2.0092337382897|2.0092337382897|2.0092337382897|2.0092337382897|1.9928152575608|1.9861917336923|1.9861917336923|1.9847685849382|1.9645206702764|-2.033346589701|-2.033346589701|-2.033346589701|-2.033346589701|-2.033346589701|-2.033346589701|-2.0358660512281|-2.0358660512281|-2.0358660512281|-2.0358660512281|-2.0358660512281|-2.0479761347611|-2.0479761347611|-2.0479761347611|-2.0479761347611|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9605792074753|1.9569767481037|1.9553075108206|1.9520083702578|1.9490397148052|1.9490397148052|1.9490397148052|1.9490397148052|1.9490397148052|1.9490397148052|1.9490397148052|1.9490397148052|1.9383716894482|1.9383716894482|1.9383716894482|1.9383716894482|1.9383716894482|-2.0052853605298|-2.0052853605298|-2.0052853605298|-2.0052853605298||-2.0052853605298|-2.0106424214845|-2.0106424214845|||-2.0163804825152|-2.0173116917969|-2.0250328994535|-2.0250328994535|-2.0284254459035|-2.0407505065745
05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP||-84.22489622761|-84.22489622761|-84.22489622761|-84.22489622761|-84.22489622761|-84.22489622761|-84.22489622761|-84.22489622761|-84.788778502954|-85.625654217328|-85.625654217328|-85.625654217328|-86.367395609314|-87.074882738783|-87.864787038563|-87.864787038563|-87.864787038563|-88.15254607068|79.350858448541|79.350858448541|-84.394822013913|-84.394822013913|-84.394822013913|-84.394822013913|-84.394822013913|-84.394822013913|-84.394822013913|-84.394822013913|-84.394822013913|-84.394822013913|-84.394822013913|-84.394822013913|-84.394822013913|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-84.807200390215|-85.793190132055|-85.793190132055|-85.793190132055|-85.793190132055|-86.411780751009|-86.411780751009|-86.411780751009|-86.543647567717|-89.560387284985|80.11067965497|80.11067965497|80.11067965497|80.11067965497|80.11067965497|80.11067965497|80.11067965497|80.11067965497|80.11067965497|80.11067965497|80.11067965497|77.295201227283|-86.805330359036|84.06710472788|84.06710472788|84.06710472788|84.06710472788|84.06710472788|84.06710472788|81.842044222661|81.842044222661|81.842044222661|81.842044222661|81.842044222661|81.842044222661|81.842044222661|81.842044222661|81.842044222661|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|81.834067285813|80.789587207239|80.789587207239|80.207876624445|79.639306428013|79.071169472203|79.071169472203|79.071169472203|79.071169472203|79.071169472203|79.071169472203|79.071169472203|78.378661686153|78.378661686153|78.378661686153|77.072126977942|75.781807176826|73.633711688015|73.633711688015|-80.036975608241|-80.036975608241|-80.036975608241|-80.036975608241|-80.036975608241|-81.507753727581|-82.10305952777|-82.939505839232|-83.982786893716|-84.744489014154|-84.744489014154|-84.744489014154|-84.744489014154|-84.744489014154|-84.744489014154|-84.744489014154|-84.902211626376|-87.267733105913|75.558077378521|73.045083517774|-75.350411360571|-75.350411360571|-75.350411360571|-75.350411360571|-75.350411360571|-75.350411360571|-75.614349516574|69.863909250709|69.863909250709|69.863909250709|69.863909250709|69.863909250709|69.863909250709|69.863909250709|69.863909250709|68.626567105687|68.065631473767|66.727278759903|66.727278759903|66.727278759903|||66.727278759903|66.337141736799|66.337141736799|66.337141736799|65.955159858922|65.439065407889|63.051734764463|-70.492581376034|-70.492581376034|-70.492581376034|-70.492581376034|-70.492581376034|-70.911053744661|-70.911053744661|-70.911053744661|-70.911053744661|-70.911053744661|-70.911053744661|-70.911053744661|-70.911053744661|-70.911053744661|-70.911053744661|-71.999503550382|-72.927228116826|-73.691360844325|-76.165402294475|-76.977883083955|-76.977883083955|-76.977883083955|-76.977883083955|-76.977883083955|-76.977883083955|-78.042606113891|-78.042606113891|-78.042606113891|-78.236224013942|-79.290250175946|71.115299616668|71.115299616668|71.115299616668|69.78088973453|69.542657888491|68.337231480731|68.337231480731|67.294147530809|-73.543262783933|-73.543262783933|-73.543262783933|-73.543262783933|-74.617510813528|-75.492789182457|-77.211428864568|-79.298810782001|-80.214717919859|-80.214717919859|-80.214717919859|-80.214717919859|-80.810147953662|-80.810147953662|-81.241827753553|-83.192586240249|-84.291762573937|75.710474517341||75.710474517341|75.489417317174|73.761999520048|||73.761999520048|73.761999520048|73.761999520048|73.761999520048|73.377221434629|73.163581575857
05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP||-3.4109947588445|-3.4151726537282|-3.4151726537282|-3.4358574463418|-3.4358574463418|-3.4358574463418|-3.4490638522628|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.4736515420188|-3.5289461896938|-3.5769402501894|-3.6004335215702|-3.6262039797189|-3.6323376117683|3.4599019548572|3.4599019548572|3.4599019548572|3.4599019548572|3.4599019548572|3.4599019548572|3.4599019548572|3.3932798594542|3.3571444054784|3.2878826216793|3.2645917817327|3.1705084122224|3.1705084122224|3.1684536974743|-3.36848213781|-3.36848213781|-3.36848213781|-3.36848213781|-3.36848213781|-3.36848213781|-3.36848213781|-3.36848213781|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.3858402836656|-3.4686002850903|-3.4907013595931|-3.4907013595931|-3.4907013595931|-3.4907013595931|-3.4907013595931|-3.4907013595931|-3.4907013595931|-3.4907013595931|-3.5261375728498|-3.5261375728498|-3.5569178591554|-3.5569178591554|-3.5569178591554|-3.5883551539223|-3.5883551539223|-3.5883551539223|-3.5883551539223|-3.6085336267361|-3.6085336267361|-3.6085336267361|-3.6085336267361|-3.6085336267361|-3.6085336267361|-3.6085336267361|-3.6085336267361|-3.6162040564097|-3.6831711500527|-3.7119297036618|-3.7119297036618||-3.7119297036618|-3.7119297036618|-3.7119297036618|-3.7135885566573|-3.7724872662072|-3.8086755115609|-3.8086755115609|-3.8268618405771|-3.8746242060608|-3.9146380175426|-3.9457505942953|-3.9457505942953|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272||-3.9510869366272|-3.9510869366272|-3.9510869366272|-3.9510869366272|-4.0094298369734||-4.0150666796991|-4.0150666796991|-4.0150666796991|-4.0150666796991|-4.0503518541465|-4.0678354854727|-4.1072259688084|-4.1072259688084|-4.1072259688084|-4.1072259688084|-4.1265287955276|3.8601288482907|3.8601288482907|3.8601288482907|3.8601288482907|3.8601288482907|3.8601288482907|3.8601288482907|3.8601288482907|-4.1606063943105|-4.1606063943105|||-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.1606063943105|-4.180381887761|-4.180381887761|-4.180381887761|-4.2157022087742|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2290670814028|-4.2325191168775|-4.2770765654235|-4.2960851845906|-4.3057611449742|-4.3312499827718|-4.3312499827718|-4.3312499827718|-4.3312499827718|-4.3720557498242|-4.406080778649|-4.406080778649|-4.4308676015565|-4.5271306845026|-4.5547441205036|4.2686799108058||4.2686799108058|4.2686799108058|4.2513110437956|||4.2095125294357|4.183726293373|4.183726293373|4.183726293373|4.183726293373|4.183726293373
05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP||86.83209490797|86.83209490797|86.615830705613|86.615830705613|-94.068282023807|-94.068282023807|-94.068282023807|-94.673636288798|-94.673636288798|-94.673636288798|-94.673636288798|-94.673636288798|-94.673636288798|-96.001259745664|88.551905270523|88.551905270523|88.551905270523|88.551905270523|88.551905270523|88.551905270523|88.551905270523|88.551905270523|88.551905270523|88.551905270523|88.551905270523|88.551905270523|88.551905270523|88.551905270523|88.551905270523|88.551905270523|88.551905270523|88.372087065842|88.372087065842|88.372087065842|88.372087065842|88.372087065842|88.372087065842|88.372087065842|88.372087065842|88.372087065842|88.325499681324|88.325499681324|88.325499681324|88.278699278943|88.278699278943|86.451332277845|83.990368943293|-88.187215262045|-88.187215262045|-88.187215262045|-89.355050540012|-89.355050540012|-89.355050540012|-89.355050540012|-89.355050540012|-89.355050540012|-89.355050540012|-89.355050540012|-89.355050540012|-90.408390336613|-91.231540579906|85.311510798243|85.311510798243|85.311510798243|85.311510798243|85.311510798243|85.311510798243|85.311510798243|85.311510798243|85.311510798243|85.311510798243|85.311510798243|84.032232016222|83.905258728284|-87.087411800106|-87.087411800106|-87.087411800106|-87.087411800106|-87.087411800106|-87.087411800106|-87.087411800106|-87.087411800106|-87.087411800106|-87.087411800106|-87.087411800106|-89.552678760643|-90.789230665693|-90.789230665693|-90.789230665693|-90.789230665693|-90.789230665693|-90.789230665693|-92.043590476258|-93.226652365829|-93.226652365829|-93.504611366221|-94.666238750825|-95.806930504253|-95.910480457336|90.194378129038|90.194378129038|90.194378129038|90.194378129038|90.194378129038|90.194378129038|90.194378129038|90.194378129038|90.194378129038|90.194378129038|90.194378129038|90.194378129038|90.194378129038|-95.693547553492|-95.693547553492|-95.693547553492|-95.693547553492|-95.693547553492|-95.693547553492|-96.523390154786|-97.117653693034|-97.500171278665|-97.53127837159|-97.53127837159|-97.53127837159|-97.53127837159|-97.53127837159|-97.53127837159|-97.53127837159|-97.53127837159|-97.53127837159|-97.53127837159|-98.055844292731|-98.055844292731|-98.055844292731|-98.055844292731|-98.055844292731|-98.263080108425|-98.263080108425|-99.667311231583|-100.70902987015|-100.70902987015|-100.70902987015|-100.70902987015|-100.70902987015|-100.70902987015|-101.44614591081|-102.04016271652|-102.12670317121|-102.12670317121|-102.12670317121|-102.12670317121|-102.12670317121|-102.8980487201|-102.8980487201|-102.8980487201|-102.8980487201|-102.8980487201|-105.24172537383|-105.24172537383|-105.2824734853|-105.83997060704|-106.38647814521|-106.38647814521|-106.38647814521|-106.38647814521|-106.38647814521|-106.38647814521|-106.49052991612|-106.78669939817|-108.00577641396|-108.29530950021|-109.97812319278|-110.73957811613|-110.73957811613|||-110.73957811613|-110.73957811613|-110.73957811613|-110.73957811613|-112.51064370759|-114.89461830084|-114.89461830084|-115.24402372511|-116.08780312176|-118.9031158513|111.01875897843|108.41528343048|107.73169118646|107.73169118646|107.73169118646|107.73169118646|107.73169118646|107.73169118646|107.73169118646|107.73169118646|107.73169118646|107.73169118646|106.22965814541|104.30517961659|104.09464308595|102.51071089479|101.83967928061|101.19709359386|101.19709359386|101.19709359386|100.83565649697|99.47295395212|98.642168006153|98.413522041342|96.176134838552|93.729036505455|92.840596286714|91.308998841114|90.732217119874|90.624686027833|89.830205680339|89.736341425014|89.365380547921|87.669865580047|86.74151629391|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|-86.190444970986|-86.190444970986|-86.190444970986|-86.190444970986|-87.632720550851|-89.283453165033|85.123421112592||85.123421112592|84.674908125727||||83.083715677664|83.083715677664|82.341415563068|82.341415563068|82.341415563068|82.341415563068
05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP||-83.544408340619|-84.082675425395|-84.383526978873|-85.062686027393|-85.062686027393|-85.062686027393|-85.062686027393|-85.807013975379|-85.807013975379|-86.143902975979|82.341845319535|82.341845319535|82.341845319535|82.341845319535|82.341845319535|80.890936107399|80.037154112659|79.091277345907|78.808371501808|78.808371501808|77.330136358345|75.394592562875|75.179438286309|75.179438286309|74.77854143832|70.806715082834|-76.256426414174|-76.587696693918|-76.67522032899|-78.025241249604|-78.492582936732|-78.492582936732|-78.492582936732|-80.70287137081|-80.722634263058|-81.244591760657|-81.930101871515|78.028270163496|78.028270163496|78.028270163496|78.028270163496|78.028270163496|78.028270163496|78.028270163496|77.70678403637|77.70678403637|77.70678403637|76.582539428838|76.218255671906|76.218255671906|75.709177292108|75.440748732089|-77.42988765822|-77.42988765822|-77.42988765822|-77.42988765822|-77.42988765822|-77.42988765822|-77.42988765822|-77.42988765822|-77.630432002921|-78.281037932391|-78.317821959384|-79.455911508012|75.600866684007|75.600866684007|75.600866684007|75.600866684007|74.914852549287|74.569277049935|74.37697543241|73.983568734596|73.983568734596|73.983568734596|73.983568734596|73.630948678296|73.630948678296|72.64827732647|-77.325704748846|-77.325704748846|-77.325704748846|-77.325704748846|-77.325704748846|-77.325704748846|-77.325704748846|-80.423003496303|76.758293818852|76.758293818852|76.758293818852|76.38421450657|75.918572860761|74.7062630077|74.7062630077|74.320844056407|73.775939705415|73.101163172481|73.101163172481|72.895733806555|69.920259022121|69.178064901966|68.942293572579|68.035881069141|67.775976422581|-70.334956351031|-70.334956351031|-70.334956351031|-70.334956351031|-70.334956351031|-70.334956351031|-70.334956351031|-70.334956351031|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.482844871637|66.453161816196|65.484066226301|64.887854499086|64.427795648312|64.427795648312|64.427795648312|64.427795648312|64.427795648312|64.427795648312|63.678102969831|63.001674486906|63.001674486906|61.479635690882|-64.745665740715|-64.745665740715|-64.745665740715|-64.745665740715|-64.745665740715|-64.745665740715|-64.745665740715|-64.745665740715|-65.375739627134|-65.76748822028|-67.203380617764|-67.203380617764|-67.551395174489|63.426314959511|63.426314959511|63.426314959511|63.426314959511|63.426314959511|63.426314959511|||63.426314959511|62.773684220827|61.570757447919|60.532789189772|59.797541043445|59.302825288954|57.967027166356|57.313365383137|57.103738382115|56.586095006689|56.586095006689|55.089315764973|55.089315764973|54.674240501798|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.612174582124|54.176306379768|52.426449074716|51.2460804986|51.2460804986|50.523421080801|50.152680600981|50.152680600981|49.966869368929|49.338186492278|47.742428927238|-52.040629215067|-52.040629215067|-52.040629215067|-52.040629215067|-52.040629215067|-52.040629215067|-52.040629215067|-52.040629215067|-52.040629215067|-52.599588203238|-54.696096537788|-54.696096537788|-56.073440894241|-56.451044887034|-57.329072106478|-57.329072106478|-57.329072106478|54.387232531391|54.387232531391|54.387232531391|54.387232531391|54.387232531391|54.387232531391||54.071922873217|53.990831538431|53.990831538431|||53.769004124135|53.769004124135|53.769004124135|53.769004124135|53.300313111845|53.300313111845
05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP||-32.899443650257|-33.202715370403|-33.384129388847|-33.830142400572|-34.424990086287|-34.424990086287|-34.463324021995|-35.1336932179|-35.346326297816|-35.448025795525|-35.448025795525|-35.448025795525|-35.448025795525|-36.244473665628|-38.250417893034|-38.250417893034|-38.250417893034|-38.308167578386|-38.308167578386|-38.575740100727|36.483398893828|36.483398893828|36.483398893828|36.483398893828|36.265235992231|36.265235992231|36.265235992231|36.265235992231|36.265235992231|36.265235992231|36.265235992231|36.21505606196|36.21505606196|36.21505606196|36.093608657609|36.093608657609|36.093608657609|36.093608657609|36.093608657609|36.093608657609|36.093608657609|36.093608657609|36.093608657609|36.093608657609|36.093608657609|36.093608657609|-37.995358766292|-37.995358766292|-37.995358766292|-37.995358766292|-37.995358766292|-37.995358766292|-37.995358766292|-37.995358766292|-37.995358766292|-37.995358766292|-37.995358766292|-37.995358766292|-38.103732123612|-38.238591316274|-38.473693434337|-38.473693434337|-38.473693434337|-38.607508885654|-38.607508885654|-38.607508885654|-38.607508885654|-38.607508885654|-38.908344520233|-39.153717744242|-39.294132781071|-39.294132781071|-39.294132781071|-39.294132781071|-39.294132781071|-39.294132781071|-39.294132781071|-39.294132781071|-39.294132781071|-39.934325546949|-39.934325546949|-39.934325546949|-39.934325546949|-39.934325546949|-39.934325546949|-41.012583356134|-42.163982184984|-42.273804892554|-42.273804892554|-42.513999516437|-42.513999516437|-42.513999516437|-43.053331965285|-43.088146865453|-43.493497517469|-43.958330846233|41.667646218255|41.667646218255|41.667646218255|41.667646218255|41.667646218255|41.667646218255|41.667646218255|41.667646218255|41.667646218255|41.667646218255|-42.362981133904|-42.362981133904|-42.362981133904|-42.362981133904|-42.362981133904|-42.362981133904|-42.362981133904|-42.362981133904|-42.362981133904|-42.362981133904|-42.362981133904|-42.362981133904|-42.712203031608|-42.876894003626|-43.039881607422|-43.984313431194|41.062516000227|41.062516000227|41.062516000227|41.062516000227|41.062516000227|41.062516000227|41.062516000227|41.062516000227|41.062516000227|41.062516000227|41.062516000227|41.062516000227|40.396131491612|39.729033125717|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359||39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|39.120436417359|38.77381657152|38.464240694362|37.732487625897|37.256880715233|37.256880715233|37.256880715233|37.256880715233|||37.256880715233|37.008757647256|36.803061865414|-38.87331527207|-38.87331527207|-38.87331527207|-38.87331527207|-38.87331527207|-39.082574245375|-39.350636770374|-39.779999811286|-39.779999811286|-39.779999811286|-39.779999811286|-39.779999811286|-39.779999811286|-39.779999811286|-39.779999811286|37.214760041465|37.135831686134|37.135831686134|37.135831686134|37.135831686134|36.715368107816|36.602631493697|36.500700973018|36.247161321146|36.247161321146|36.247161321146|36.247161321146|35.811289076786|35.594882775374|35.594882775374|35.594882775374|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.366670605326|-37.830885230594|-37.830885230594|-37.830885230594|-37.830885230594|-37.830885230594|-38.693206481462|-38.947580938648|-38.947580938648|-38.947580938648|-39.09509005051|-39.324800779559|-39.324800779559|-39.328669126539|-39.906298910808|37.852514029508|37.852514029508||37.852514029508|37.852514029508|37.852514029508|||37.852514029508|37.852514029508|37.852514029508|37.852514029508|37.852514029508|37.852514029508
05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP||-13.254106439709|-13.254106439709|-13.254106439709|-13.254106439709|-13.254106439709|-13.388451538218|-13.391613070316|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.709507928861|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-13.998092488787|-14.017336526944|-14.017336526944|-14.085651785614|-14.134057634939|-14.333396984327|-14.650719193604|-15.3346877407|-15.446320038257|-16.405077648625|-16.946752866622|-17.073247958696|-17.073247958696|-17.073247958696|-17.073247958696|-17.073247958696|-17.073247958696|-17.073247958696|-17.073247958696|-17.073247958696|-17.073247958696|-17.073247958696|-17.073247958696|-17.073247958696|-17.073247958696|-17.073247958696|-17.073247958696|-17.073247958696|-17.073247958696|-17.073247958696|-17.073247958696|-18.23916446001|-19.031569918251|-19.031569918251|-19.031569918251|-19.219800905228|-19.393388593462|-19.473765784134|-19.720849917586|-19.975945497282|-20.374661472912|-20.94267890572|-21.64881131516|-21.688678713486|-21.78991971617|-22.672092544875|-22.672092544875|-22.672092544875|-22.672092544875|-23.155659370777|-23.709898715943|-24.433499819404|-24.645783152295|-24.645783152295|-24.645783152295|-24.645783152295|-24.645783152295|-24.645783152295|-26.769203837396|-35.921338169311|-36.655375048556|-37.366528772688|-37.633921807978|-38.063202696078|-38.063202696078|-38.063202696078|-38.063202696078|-38.725223997161|-39.510804153069|-40.228116963289|-40.333744904774|-40.333744904774|-40.333744904774|-40.333744904774|-40.396381481243|-40.805940179597|-40.805940179597|-40.805940179597|-40.805940179597|-42.07919759464|-42.07919759464|-42.07919759464|-42.07919759464|-42.07919759464|-42.07919759464|37.151359299378|37.151359299378|37.151359299378|37.151359299378|36.659289602391|35.223661744698|35.223661744698|35.223661744698|34.863213354403|34.863213354403|34.863213354403|34.863213354403|34.863213354403||34.863213354403|33.809680945403|-39.864652342847|-39.864652342847|-41.145725774821|-41.319139215743|-42.037931147986|-42.16436904423|-42.841013231304|-42.841013231304|-44.555014175869|-47.053903097021|-49.473226434773|-50.189140830643|-50.821269285024|-50.979990144086|-50.979990144086|-50.979990144086|-50.979990144086|-50.979990144086|-52.782055051101|||-52.782055051101|-52.782055051101|-52.782055051101|-52.782055051101|-52.782055051101|-52.782055051101|-52.782055051101|-52.782055051101|-52.782055051101|-52.782055051101|-53.598948751305|-54.012219989268|-54.012219989268|-54.539860005599|-54.539860005599|-54.539860005599|-54.539860005599|-54.539860005599|-55.677621677432|-57.365136282216|-57.633484249392|-57.991649394873|-59.767390098442|-60.552653037033|51.682092786614|51.682092786614|51.682092786614|51.682092786614|51.682092786614|51.682092786614|51.682092786614|50.24023814945|50.24023814945|-57.233654979237|-57.233654979237|-57.233654979237|-57.233654979237|-58.598505447715|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-60.707191111353|-60.94723583415|53.41213954358||53.41213954358|53.19126704963|50.886963354569|||49.690814273309|49.690814273309|49.690814273309|49.690814273309|49.690814273309|49.690814273309
05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP||340.99206048402|340.55783209705|337.80871724976|333.62681059058|333.62681059058|323.040887771|319.40205502525|319.40205502525|319.40205502525|308.46660143688|308.46660143688|308.46660143688|308.46660143688|308.46660143688|308.46660143688|308.46660143688|308.46660143688|308.46660143688|308.46660143688|308.46660143688|304.06289150267|303.32543195121|298.09491320046|296.9754644387|296.9754644387|296.9754644387|296.9754644387|296.9754644387|296.9754644387|296.9754644387|295.4171691463|292.48575163391|-314.14123122865|-314.14123122865|-314.14123122865|-314.14123122865|-314.14123122865|-321.35692901274|-322.79658507926|-327.38510470503|-328.96122778912|-329.06803765848|-332.17379985315|-332.17379985315|-332.17379985315|-332.17379985315|-332.17379985315|-332.17379985315|-332.17379985315|-332.17379985315|-332.17379985315|-332.17379985315|-332.17379985315|-332.17379985315|-332.17379985315|-332.17379985315|-332.17379985315|-332.17379985315|-338.17089584649|-341.78988190029|-346.42208354047|-349.29120664653|-353.45334142589|-353.45334142589|-359.87190819715|-359.87190819715|-359.87190819715|-359.87190819715|-359.87190819715||-359.87190819715|-359.87190819715|-359.87190819715|-359.87190819715|-359.87190819715|-359.87190819715|-359.87190819715|-359.87190819715|-359.87190819715|-359.87190819715|-359.87190819715|-359.87190819715|-359.87190819715|-359.87190819715|-359.87190819715|324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|324.00206256119|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|317.11365229516|315.76473110289|315.76473110289|315.76473110289|315.76473110289|315.76473110289|315.76473110289||315.76473110289|315.76473110289|315.76473110289|313.95644760242|313.95644760242|302.2516114989|297.01289725734|296.84765175132|292.31961916054|289.45791899457|288.49199533775|288.49199533775|282.81331899778|279.21480092092||273.67200373592|268.53920093883|268.53920093883|268.53920093883|268.53920093883|268.53920093883|268.53920093883|268.53920093883|265.09024849323|-273.30422103706|-273.30422103706|-273.30422103706|-273.30422103706|-280.55051388016|-284.83805805448|-284.83805805448|-284.83805805448|-284.83805805448|-284.83805805448|-284.83805805448|-284.83805805448|-286.97561090526|-288.30623942544|-289.05966852587|||-289.05966852587|-289.05966852587|-289.05966852587|-289.05966852587|-289.30447760063|-289.30447760063|-289.30447760063|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|262.59597546876|260.13032914128|260.13032914128|260.13032914128|260.13032914128|257.57300370407|257.57300370407|257.57300370407|257.57300370407|257.57300370407|257.57300370407|255.80333575354|254.14212586098|254.14212586098|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407||253.5663970407|253.5663970407|252.52884055167|||252.52884055167|250.30146271421|246.32384000038|240.79316335491|-264.51106236066|-264.51106236066
05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP||56.158927040878|56.043249215885|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.069518170969|-60.605020401893|-60.941692005724|-61.043545655775|-61.345605775568|-61.678451031284|-62.051584001319|-62.051584001319|-62.051584001319|-62.051584001319|-62.051584001319|-62.051584001319|-62.051584001319|-62.051584001319|-62.051584001319|-62.051584001319|-62.051584001319|-62.051584001319|-62.051584001319|-62.051584001319|-62.051584001319|-62.051584001319|-62.051584001319|-62.051584001319|-65.008427456503|-70.897133802048|-70.897133802048|-71.728866875751|-71.728866875751|-71.84040738541|-72.411560497881|-73.36562375029|-74.620140382538|-74.851409914182|-74.851409914182|-75.903282073896|-75.903282073896|-76.035688698633|-76.035688698633|-76.035688698633|-76.035688698633|-76.035688698633|-76.035688698633||-76.035688698633|-76.035688698633|-76.035688698633|-76.035688698633|-76.035688698633|-76.035688698633|-76.035688698633|-76.035688698633|-76.035688698633|-76.035688698633|-76.035688698633|-76.035688698633|-76.035688698633|-76.035688698633|-76.035688698633|-78.609097706326|-80.021609627067|-80.021609627067|-80.021609627067|-80.021609627067|-80.021609627067|-80.021609627067|-81.94663295355|-83.796080478988|-84.940089421098|-85.376769120562|-85.376769120562|-85.376769120562|-86.643667583588|-86.643667583588|-86.643667583588|-86.643667583588|-86.643667583588|-89.02691021696|-89.02691021696|-89.02691021696|-89.02691021696|-89.02691021696|-90.243786078198|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399||-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399||-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-90.535152969399|-94.677949015343|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|||80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.77973963646|80.360821479205|80.084351872389|80.084351872389|80.084351872389|79.352596787985|79.352596787985|74.772332222788|74.685924352902|72.420468451467|72.072745351755|71.264162095347|70.433713959456|70.433713959456|70.433713959456|70.433713959456|70.433713959456|70.433713959456|70.433713959456|-88.172938234417|-88.172938234417|-88.172938234417|-88.172938234417|-88.172938234417|-88.172938234417|-88.172938234417|-88.172938234417|-90.272706436679|-91.105787727088|-92.27309891565|-93.264551977133|-93.49672874236|-95.508920078218|-95.508920078218|-97.738664768286|-97.738664768286|-99.879519301595|-101.86429698519|-101.86429698519|-104.47937646977||-104.47937646977|-105.90764052197|-106.7048074086|||-106.7048074086|-108.68242927479|-108.68242927479|-108.68242927479|-110.98047739584|-111.81974569464
05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP||5.5824637084722|5.5824637084722|5.5824637084722|5.5824637084722|5.5824637084722|5.5824637084722|5.5824637084722|5.5824637084722|5.5824637084722|5.5824637084722|5.5824637084722|5.5824637084722|5.5006265275478|5.4456456188468|5.4456456188468|5.4456456188468|5.4456456188468|5.4456456188468|5.4456456188468|5.420228229855|5.420228229855|5.420228229855|5.420228229855|5.420228229855|5.420228229855|5.420228229855|5.420228229855|5.420228229855|5.420228229855|5.420228229855|5.420228229855|5.420228229855|5.395830511358|5.395830511358|5.395830511358|5.2950337985121|5.1544820311955|4.8188913461224|4.8188913461224|4.7022459478128|-5.158821321925|-5.158821321925|-5.158821321925|-5.158821321925|-5.158821321925|-5.158821321925|-5.158821321925|-5.158821321925|-5.158821321925|-5.158821321925|-5.158821321925|-5.158821321925|-5.158821321925|-5.158821321925|-5.158821321925|-5.158821321925|-5.158821321925|-5.158821321925|-5.158821321925|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.1929164210723|-5.4414629715203|5.0810042768612|5.0810042768612|5.0810042768612|5.0810042768612|5.0810042768612|5.0810042768612|5.0810042768612|5.0810042768612|5.0093382629966|4.889948357429|4.889948357429|4.8424302661729|4.8424302661729|4.8424302661729|4.8424302661729|4.8424302661729|4.8410745359144|4.8410745359144|4.817304714596|4.7117093444308|4.7117093444308|4.5920106173048|4.5590684620551|4.5590684620551|-4.8798212623245|-4.8798212623245|-4.8798212623245|-4.8798212623245|-4.8798212623245|-4.8798212623245|-4.8798212623245|-4.8798212623245|-4.8798212623245|-4.8798212623245|-4.8798212623245|-5.0374680200822|-5.1674642739039|-5.1836490710291|-5.1836490710291|-5.1836490710291|-5.1836490710291|-5.1836490710291|-5.2090212107241|-5.2090212107241|-5.2090212107241|-5.2090212107241|-5.2090212107241|-5.2090212107241|-5.2090212107241|-5.2090212107241|-5.2355789079203|-5.2874487918763|-5.2974986546733|4.8168412263626|4.8168412263626|4.6900455747969|4.6362827214337|4.6362827214337|4.6362827214337|4.6362827214337|4.6362827214337|4.6362827214337|4.6362827214337|4.6362827214337|4.6362827214337|4.6362827214337|4.6121476394972|4.5321085699223|4.47417630176|4.4431958885132|4.3565509552359|4.3257788281307|4.2383656083065|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.2046152088474|4.1646280524279|4.129020817635|||4.129020817635|4.129020817635|4.129020817635|4.0039678233172|3.962465983029|3.962465983029|3.9559070328825|3.9133408842212|3.7941008737491|3.7856122046495|3.7431138908158|3.7431138908158|3.6674599289111|3.5974544220487|3.5974544220487|3.5974544220487|3.5974544220487|3.564171571789|3.5149341454449|3.5149341454449|3.5093876260711|3.5093876260711|3.5093876260711|3.4977084153442|3.3975648607974|3.360127670474|3.3137640058237|3.3137640058237|3.3137640058237|3.3137640058237|3.3137640058237|3.3137640058237|3.3137640058237|3.2730639547275|3.2730639547275|3.2730639547275|3.2730639547275|3.2730639547275|3.244571126188|3.147350637463|3.147350637463|3.147350637463|3.1108568077852|3.1108568077852|3.1108568077852|3.1108568077852|3.1108568077852|3.0977181600407|3.0977181600407|3.092186946215|3.0819631832528|3.0819631832528|3.0819631832528|3.0819631832528|3.0819631832528|3.0819631832528|3.0819631832528|3.0819631832528|3.0819631832528|3.0238480190092|-3.2292363102481|-3.2292363102481|-3.2292363102481||-3.2292363102481|-3.2397070256919|-3.2556259960857|||-3.2556259960857|-3.2773622242308|-3.3126246893512|-3.3312496701995|-3.3602774187502|-3.3825306014415
05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP||-189.9630857357|-189.9630857357|-189.9630857357|-189.9630857357|-189.9630857357|-189.9630857357|-189.9630857357|-189.9630857357|-189.9630857357|-189.9630857357|-189.9630857357|-189.9630857357|-189.9630857357|-190.8701025522|-193.51122098899|-194.25691526175|-194.85212366052|-199.1791740929|-199.1791740929|-201.72130420859|-206.82366337439|191.97115201485|191.97115201485|191.97115201485|191.97115201485|191.97115201485|191.97115201485|191.97115201485|191.97115201485|191.97115201485|191.97115201485|191.97115201485|191.97115201485|191.97115201485|191.66239112761|191.55850756496|191.55850756496|189.3261210425|-200.14286876687|-200.14286876687|-200.14286876687|-200.14286876687|-200.14286876687|-200.14286876687|-200.14286876687|-200.14286876687|-200.14286876687|-200.14286876687|-200.14286876687|-200.14286876687|-200.14286876687|-201.80410341036|188.18001187098|188.18001187098|188.18001187098|188.18001187098|188.18001187098|188.18001187098|188.18001187098|188.18001187098|188.18001187098|188.18001187098|188.18001187098|188.18001187098|186.92224473702|185.32471179683|183.64967706158|181.46631089796|180.79590269316|179.92877585345|-192.26974618805|-192.26974618805|-192.26974618805|-192.26974618805|-192.26974618805|-192.26974618805|-192.26974618805|-192.26974618805|-192.26974618805|-192.26974618805|-192.26974618805|-192.26974618805|-192.26974618805|-192.26974618805|-192.26974618805|-193.7003844734|-193.7003844734|-193.7003844734|-193.7003844734|-193.7003844734|-193.7003844734|-193.93375137073|-196.02352994926|-196.02352994926|-196.02352994926|-196.91502819069|-197.44077597734|-197.44077597734|-199.60086474017|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-199.74691389949|-200.45211960377|-201.36902805502|-202.76558299787|190.78905145887|190.78905145887|190.78905145887|190.78905145887|190.78905145887|189.82228222898|189.82228222898|188.24697601587|187.91886342665|||183.82096665325|183.41097560342|183.41097560342|183.41097560342|183.41097560342||183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342||183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|183.41097560342|180.37717317264|180.37717317264|180.37717317264||||180.37717317264|176.96352422149|176.30599349169|176.30599349169|176.30599349169|176.30599349169|176.30599349169|176.30599349169|176.30599349169|176.30599349169|176.30599349169|176.07143281884|176.07143281884|176.07143281884|176.07143281884|176.07143281884|176.07143281884|176.07143281884|175.51270330158|173.77284119474|173.77284119474|173.77284119474|173.11427087637|171.78251997467|171.58057452833|170.14285502374|170.14285502374|170.14285502374|170.14285502374|169.57770905024|169.57770905024|169.57770905024|169.57770905024|169.57770905024|169.57770905024|169.57770905024|169.57770905024|169.57770905024|169.57770905024|168.90856239008|165.77617975525|-171.73530862527|-171.73530862527|-171.73530862527|-171.73530862527|-171.73530862527|-171.73530862527|-171.73530862527|-171.73530862527|-172.37255920521|-172.74729563519|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921||-173.7876130921|-173.7876130921|-173.7876130921|||-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921
05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP||-21.152595211674|-21.152595211674|-21.152595211674|-21.389549442584|-21.552783574052|-21.552783574052|-21.552783574052|-21.552783574052|-21.78753745709|-22.36059747972|-22.525737871823|-22.525737871823|-24.565819967783|-25.032755892583|-25.814570896171|-25.977301377215|-26.284986241271|-26.284986241271|-26.284986241271|-26.284986241271|-26.284986241271|-26.284986241271|-26.730539568717|-26.814488155373|-26.881158077579|-26.881158077579|-26.995731896672|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.077012104584|-27.421680285747|-27.529644147351|-27.80238272503|-28.277647090786|-28.402475479252|-28.402475479252|-28.402475479252|-28.402475479252|26.288870992069|26.288870992069|26.288870992069|26.288870992069|26.288870992069|26.288870992069|26.157078095944|25.88842076358|25.523244529927|25.370271954233|25.176265636336|25.176265636336|-26.919059227183|-26.919059227183|-26.919059227183|-26.919059227183|-26.919059227183|-26.919059227183|-26.919059227183|-26.919059227183|-26.919059227183|-26.919059227183|-27.041175649632||-27.041175649632|-27.041175649632|-27.041175649632|-27.041175649632|-27.041175649632|-27.041175649632|-27.041175649632|-27.041175649632|-27.041175649632|-27.041175649632|-27.041175649632|-27.041175649632|-27.041175649632|-27.041175649632|-27.041175649632|-27.041175649632|-27.041175649632|-27.096033176386|-27.096033176386|-27.096033176386|-27.096033176386|-27.096033176386|-27.105843875507|-27.105843875507|-27.105843875507|-27.105843875507|-27.391782063147|-27.391782063147|-27.419174569502|-27.419174569502|-27.532441087404|-27.532441087404|-27.532441087404|-27.824934477981|-28.539850763181|-28.539850763181|-28.539850763181|-28.539850763181|-28.539850763181|-28.539850763181|-28.539850763181|-28.872056170414|-29.177168995197|-29.177168995197|-29.177168995197|-29.449632704319|-29.547695610333|-29.547695610333|-30.030772603672|27.852657965209|27.852657965209|27.852657965209||27.852657965209|27.852657965209|27.852657965209|27.372397506001|27.303577796621|27.303577796621||-28.885207487926|-28.885207487926|-28.885207487926|-28.885207487926|-28.885207487926||-28.885207487926|-28.885207487926|-28.885207487926|-28.885207487926|-28.885207487926|-28.885207487926|-28.885207487926|-28.986341398938|-29.144638938972|-29.144638938972|-29.144638938972|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|||-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.212420326186|-29.332689026675|-29.482987752315|-29.640085967407|-29.640085967407|-29.640085967407|-29.640085967407|-29.640085967407|-29.640085967407|-29.9067660755|-29.9067660755|-29.9067660755|-29.9067660755|-29.9067660755|-29.9067660755|-29.9067660755|-29.9067660755|-29.9067660755|-30.219740172898|-30.355266222993|-31.921407948643|-33.316009056469|-33.612232327351|-33.9635912841|-34.067323254815||||||||||||||||||
05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP||-12.112780526982|-12.124418830625|-12.124418830625|-12.124418830625|-12.124418830625|-12.124418830625|-12.124418830625|-12.124418830625|-12.124418830625|-12.150695374171|-12.150695374171|-12.150695374171|-12.150695374171|-12.150695374171|-12.150695374171|-12.150695374171|-12.150695374171|-12.150695374171|-12.150695374171|-12.150695374171|-12.152833682716|-12.152833682716|-12.343148318066|-12.344625345344|-12.344625345344|-12.344625345344|11.531403083472|11.531403083472|11.531403083472|11.531403083472|11.416002771224|11.39444814453|11.291053780024|11.132836933605|10.915374883537|10.764305680466|10.479784269545|10.181982591653|10.138805345871|10.138805345871|10.016221198637|10.016221198637|10.016221198637|10.016221198637|10.016221198637|9.9494120381483|9.9326798940377|9.8013116016075|9.7775679842283|9.6876149137876|9.6876149137876|9.571794664425|9.5203272629252|9.3981417338573|9.2088269280458|9.2088269280458|9.2088269280458|9.2088269280458|9.2088269280458|9.2088269280458|9.2088269280458|9.2088269280458|9.2088269280458|9.2088269280458|9.2088269280458|9.1539740084569|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.5669330865186|-9.9504814446019|9.4843093027999|9.4843093027999|9.4843093027999|9.4843093027999|9.4843093027999|9.4843093027999|9.4843093027999|9.4843093027999|9.3425663963876|9.2522209362735|9.2522209362735|9.2522209362735|9.2522209362735|9.2522209362735|9.2522209362735|9.2522209362735|9.1533005719439|9.1086672152695|9.0943528640731|9.0770712178999|9.0770712178999|8.9307381704777|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.444029626864|-9.57942310579|-9.57942310579|-9.57942310579|9.0271519517691|9.0271519517691|9.0271519517691|9.0271519517691|9.0271519517691|9.0271519517691|9.0271519517691|9.0271519517691|8.995446507113|8.9306349930684|8.8665387561498|8.7211040557886|8.7211040557886|8.7211040557886|8.7211040557886|8.7211040557886|8.7211040557886|8.6095599666199|8.546455490916|8.4282843407978|8.3030806067242|8.3030806067242|8.3030806067242|8.3030806067242|8.1748115224589|8.1737331486845|8.1737331486845|8.1737331486845|8.1710919381406|8.1126020750764|8.0662246634963|8.0359186252943|8.0359186252943|8.0359186252943|7.9390763796029|7.8995291432471|7.8227331138143|7.8227331138143|7.8227331138143|7.8227331138143|7.8227331138143|7.8227331138143|7.8227331138143|7.8227331138143|7.8227331138143|7.8227331138143|7.8227331138143|7.8227331138143|7.7372037013912|7.6150874120818|||7.521430755415|7.4844699121287|7.4844699121287|7.4438556539539|7.4066170705163|7.3921300584303|7.3345966951762|7.3345966951762|7.3345966951762|7.3345966951762|7.280919021172|7.280919021172|7.280919021172|7.280919021172|7.280919021172|7.2162433661826|7.2033815160734|7.1327571620922|7.1307300980864|7.0830332102575|7.0515474260341|7.0515474260341|6.9923670160048|6.9923670160048|6.8851854919585|6.8814282283951|6.6908092085707|6.6420105104301|6.3629003503426|6.3485560393448|5.5708804074941|5.5708804074941|5.5708804074941|5.5708804074941|5.5708804074941|5.5708804074941|5.5708804074941|5.5544227167432|5.5169750294247|5.5169750294247|5.5169750294247|5.5169750294247|5.4385336108711|5.4385336108711|5.4385336108711|5.42670395062|5.3726710973584|5.3517457576155|5.3194954231447|5.2621059500582|5.2556684161773|5.2556684161773|5.2556684161773|5.2556684161773|5.2556684161773|5.2556684161773|5.2556684161773|5.2556684161773|5.2029649047444|5.1538500552254|5.1120556730779|5.1072839254309|5.0692043298007||-5.2669130306112|-5.2669130306112|-5.2669130306112|||-5.2669130306112|-5.2669130306112|5.119680105644|5.119680105644|5.119680105644|5.119680105644
05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP||-187.07808014767|-187.79173845117|-187.79173845117|-187.79173845117|-187.97673726726|-187.97673726726|-187.97673726726|-190.89041539976|-190.89041539976|-193.57822949962|-193.63510106707|-193.63510106707|-193.63510106707|-193.63510106707|-193.63510106707|-193.63510106707|-193.63510106707|-193.63510106707|-193.63510106707|-193.63510106707|-193.63510106707|-193.63510106707|-193.63510106707|-193.63510106707|-193.63510106707|-193.63510106707|-193.63510106707|-194.48899898159|-203.42666858686|-205.71850929274|-205.95266284098|-205.95266284098|-205.95266284098|-206.76962130986|-207.17735802821|-208.1970653235|-211.0689624878|198.37140015954|198.37140015954|198.37140015954|198.37140015954|195.45711061021|194.03099871884|194.03099871884|191.8481440045|191.8481440045|189.74793608735|-198.23429881302|-198.23429881302|-198.23429881302|-198.23429881302|-198.23429881302|-198.23429881302|-198.23429881302|-198.23429881302|-198.23429881302|-198.23429881302|-198.23429881302|-198.93308902335|-198.93308902335|-200.94787974437|-203.99244222622|-203.99244222622|-206.20827049658|195.23753803556|195.23753803556|195.23753803556|195.23753803556|195.23753803556|195.23753803556|195.23753803556|195.23753803556|195.23753803556|195.23753803556|195.23753803556|-210.06237590519|-210.06237590519|-210.06237590519|-210.06237590519|-210.06237590519|-210.06237590519|-210.06237590519|-210.06237590519|-210.06237590519|-210.06237590519|-214.41930588315|202.21021772494|202.21021772494|202.21021772494|202.21021772494|202.21021772494|202.21021772494|202.21021772494|202.21021772494|202.21021772494|202.21021772494|202.21021772494|202.21021772494|202.21021772494|202.21021772494|197.08657723512|197.08657723512|197.08657723512|194.52953043079|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-206.08573180499|-207.12859292894|-210.23715890373|-210.23715890373|-211.32972772407|-211.32972772407|-211.32972772407|-211.32972772407|-211.32972772407|-211.32972772407|-211.32972772407|-211.32972772407|-211.32972772407|-211.32972772407|-211.32972772407|-212.89946843167|-212.89946843167|-212.89946843167|-212.89946843167|198.710205776|198.710205776|198.710205776|198.710205776|198.710205776|198.710205776|198.61134331149|190.04593735185|189.29548306429|186.77275811261|186.05862894131|184.93180773074|182.79645201691|-201.01426123103|-201.01426123103|-201.01426123103|-201.01426123103|-201.01426123103|-201.01426123103|-201.01426123103|-201.23250535815|-201.98612248996|-207.19094892593|-207.19094892593|-207.19094892593|-208.63264924621|-208.63264924621|-210.01404997083|-211.11653072087|-211.11653072087|-211.11653072087|-217.32947552698|-222.87095939987|204.80339734094|204.80339734094|204.80339734094|204.80339734094|204.80339734094|||204.80339734094|200.23710968248|198.50789846041|191.04210211014|187.53567511478|185.20630568309|181.63478256645|181.18865306048|178.74850153557|174.37716141002|174.37716141002|164.48017883584|160.51686689904|159.82985923081|159.74983816444|-172.83058182756|-172.83058182756|-172.83058182756|-172.83058182756|-172.83058182756|-172.83058182756|-173.34509549715|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-176.4860571342|-178.2025381083|-178.2025381083|-181.14170307525|162.22986529658|162.22986529658|162.22986529658|162.22986529658|162.22986529658|162.22986529658|162.22986529658|162.22986529658|162.22986529658|162.22986529658||162.22986529658|161.58501457077|161.58501457077|||158.8615192415|158.8615192415|158.8615192415|158.8615192415|158.09057150966|156.70619277033
05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP||-342.75471585605|-342.75471585605|-342.75471585605|-342.75471585605|-342.75471585605|-342.75471585605|-342.81341651648|-343.77413497405|-343.77413497405|-346.63792774895|-349.34214499503|-353.68015059398|336.21172035903|336.21172035903|336.21172035903|331.30190201568|328.66877493116|327.3208657818|323.03429260044|322.34306297514|322.34306297514|314.51461410757|312.57889557146|-324.12792005968|-324.12792005968|-324.12792005968|-324.12792005968|-324.12792005968|-324.12792005968|-324.12792005968|-324.12792005968|-324.12792005968|-324.12792005968|-324.12792005968|-324.12792005968|-327.24213272148|-330.780158319|-331.96683172597|-335.55408704958|-336.46659425323|-337.09207927524|-337.09207927524|-340.4912144535|-345.46800453058|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|332.46170667623|331.43523167476|331.09471372879|329.48851783526|329.48851783526|325.80947206034|323.64257475198|323.64257475198|321.89951399851|321.89951399851|321.89951399851|321.89951399851|321.89951399851|321.89951399851|321.89951399851|321.89951399851|321.89951399851|321.89951399851|321.89951399851|321.89951399851|321.89951399851|321.89951399851|321.89951399851|321.89951399851|321.89951399851|316.97723302895|312.40804958403|308.47561709152|304.48402305959|292.54889484377|266.51840236086|266.51840236086|266.51840236086|-279.36832605586|-279.36832605586|-279.36832605586|-279.36832605586|-279.36832605586|-279.36832605586|-281.78704353158|-282.68559748137|-284.73955479159|-285.37240278345|-285.37240278345|-285.37240278345|-285.37240278345|-285.37240278345|-285.37240278345|-285.37240278345|-288.08044753717|-290.40048403924|-292.82527899086|-292.82527899086|-295.07814033311|-295.07814033311|-297.1534831555|-297.36497619762|-299.06662970797|284.98274626884|284.98274626884|284.98274626884|284.98274626884|284.98274626884|284.98274626884|284.64194335047|280.24660236641|279.83331957427|279.83331957427|279.83331957427|279.83331957427|279.83331957427|279.83331957427|279.74813726839|278.86459560854|272.68288400949|268.78098019826|-280.52327893151|-280.52327893151|-280.52327893151|-280.52327893151|-280.52327893151|-280.52327893151|-280.52327893151|-280.52327893151|-280.52327893151|-280.52327893151|-293.13696980889|-294.64508015238|-294.64508015238|-294.64508015238|-294.64508015238|-294.64508015238|-294.64508015238|-294.64508015238|-294.64508015238|-294.64508015238|-294.64508015238|-294.64508015238|-295.37416138574|-295.37416138574|-296.5601898291|-302.46687657064|-305.06318364348|-307.53686698506|290.6651974206|290.6651974206|290.6651974206|290.6651974206|290.6651974206|289.40578677972|287.92863366692|||287.42917497651|287.42917497651|287.42917497651|287.42917497651|287.42917497651|286.110188993|282.27798370099|279.08664347039|277.53283501928|277.53283501928|277.53283501928|273.49758700601|271.49732567726|270.04511459987|270.04511459987|270.04511459987|270.04511459987|270.04511459987|270.04511459987|269.29456804771|269.09454405184|269.09454405184|268.8003510365|268.8003510365|268.8003510365|268.8003510365|268.8003510365|268.8003510365|268.8003510365|268.8003510365|267.72260548109|267.28268560461|267.28268560461|267.28268560461|267.28268560461|267.28268560461|267.28268560461|267.28268560461|267.28268560461|267.28268560461|267.28268560461|266.19188069294|-273.69896031506|-273.69896031506|-273.69896031506|-273.69896031506|-273.69896031506|-273.69896031506|-273.89809225176|-273.89809225176|-273.89809225176|-273.89809225176|-279.10899817253|-280.11729924554|-280.11729924554|-280.11729924554|-280.11729924554|-280.11729924554|-280.11729924554|-280.11729924554|-280.11729924554|-280.11729924554|-281.46365904669||-284.09294737556|-284.60327316631|-287.42584924023|||-289.68428812337|-295.13809554127|278.12128451257|-291.70041500697|-291.70041500697|-291.70041500697
05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP||-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.3767337147043|-7.4407393721458|-7.4407393721458|-7.4407393721458|-7.6458214419547|-7.6936905270885|-7.7291007181086|-7.7784554059912|-7.7784554059912|-7.7784554059912|-7.7784554059912|-7.7784554059912|-7.7996726892181|-7.9215810720333|-8.0609233582691|-8.2151923935365|-8.4068806216398|-8.4229697441955|-8.4229697441955|-8.6208000421414|-9.0389444298092|-9.13438240097|-9.1454252777943|-9.4304725393596|-9.4552468442192|-9.5236047057431|-9.5236047057431|-9.5236047057431|-9.5236047057431|-9.5236047057431|-9.7298387717451|-10.157042736394|-10.428381013189|-10.451812213565|-10.502569350826|-11.158965862711|9.4648569796318|9.4648569796318|9.2624774594653|9.2624774594653|9.1899749062181|-10.183549328765|-10.183549328765|-10.183549328765|-10.183549328765|-10.183549328765|-10.183549328765|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|-10.202871045591|9.4201054932813|9.4201054932813|9.4201054932813|9.4201054932813|9.4201054932813|9.4201054932813|9.4201054932813|9.4201054932813|9.4201054932813|9.4201054932813|9.4201054932813|9.4201054932813|9.4201054932813|9.4201054932813|9.4201054932813|9.0142838030104|8.7283710405832|8.5509680559906|-9.3523792339119|-9.3523792339119|-9.3523792339119|-9.3523792339119|-9.3523792339119|-9.3523792339119|-9.3523792339119|-9.3523792339119|-9.3523792339119|-9.4553356923892|-9.4553356923892|-9.4553356923892||-9.6142618168541|-9.7352912149108|8.3652766636079|8.3652766636079|8.3652766636079|8.3652766636079|8.3652766636079|8.3652766636079|8.3652766636079|8.3652766636079||8.3652766636079|8.2503861393|8.2503861393|8.2503861393|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961||-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.4295017111961||-9.4295017111961|-9.4295017111961|-9.4295017111961|-9.5316682511639|-10.096748684475|-10.096748684475|-10.096748684475|-10.096748684475|-10.096748684475|-10.096748684475|-10.096748684475|-10.243331642757|-10.284267273226|-10.284267273226|-10.530852095594|-10.795113899431|9.7310386653404|9.7310386653404|9.7310386653404|9.7310386653404|9.7310386653404|||9.7310386653404|9.621709452256|9.4333401329512|9.4333401329512|9.4333401329512|9.163711085054|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|-10.476071106708|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343||9.1430937370343|9.0306597904677|8.9196218071508|||8.7351354557196|8.5895807603161|8.5895807603161|8.0848125196342|7.9059835407153|7.9059835407153
05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP||-31.891354652502|-31.891354652502|-31.891354652502|-31.891354652502|-31.891354652502|-31.891354652502|-31.891354652502|-31.891354652502|-31.891354652502|-31.891354652502|-32.708172264208|-33.1446367265|-33.207373089394|-34.022637096601|-34.549305805401|-34.549305805401|-35.002561234585|-35.509514224917|-35.856126454572|-36.403472321012|-36.696082213166|-36.750090813904|-37.478986978828|-37.926653385493|-38.995497456711|-38.995497456711|-41.156045232194|-41.156045232194|-41.648937739683|-42.177543959505|-42.177543959505|-42.177543959505|-42.177543959505|-42.177543959505|-42.177543959505|-42.177543959505|-43.008383364023|-43.259312517711|-43.751459209199|-44.681622284513|-45.051015722729|-45.051015722729|-45.49557183846|-46.306191058779|-46.95465680827|-47.507321962533|-47.507321962533|-47.507321962533|-47.507321962533|-47.95990186387|-47.95990186387|-47.95990186387|-47.95990186387|-47.95990186387|-47.95990186387|-47.95990186387|-47.95990186387|-47.95990186387|-47.95990186387|-47.95990186387|-47.95990186387|-47.95990186387|-48.434334709177|-49.374814724403|-50.540903859092|-51.277537104467|-51.277537104467|-51.842819581406|-52.139799526418|-52.999777082034|46.928034224631|46.928034224631|46.928034224631|46.928034224631|46.928034224631|46.928034224631|46.928034224631|-51.892840667102|-51.892840667102|-51.892840667102|-51.892840667102|-51.892840667102|-51.892840667102|-51.892840667102|-51.892840667102|47.366657028401|47.366657028401|47.366657028401|47.366657028401|47.366657028401|47.366657028401|47.366657028401|47.366657028401|47.366657028401|47.366657028401|45.968506452998|44.131674472447|43.64768062594|43.64768062594|43.519645012777|41.594051667232|39.921701095094|39.921701095094|39.921701095094|39.286935551944|39.286935551944|39.286935551944|39.286935551944|39.286935551944|39.286935551944|39.286935551944|39.286935551944|39.286935551944|39.286935551944|39.286935551944||39.286935551944|38.732572150802|38.732572150802|38.732572150802|38.732572150802|38.732572150802|38.460634205711|37.876259881007|37.373961314998|37.373961314998||37.373961314998|37.373961314998|37.373961314998|37.373961314998|37.373961314998|37.373961314998|37.373961314998|37.373961314998|36.212175957757|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361||-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361||-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-41.461251864361|-42.072502385165|-42.10833386424|-42.798149840068|-43.602388346671|38.797683668953|38.797683668953|38.797683668953|38.797683668953|38.797683668953|38.797683668953|38.797683668953|38.797683668953|38.797683668953|38.797683668953|||38.797683668953|38.770473186889|38.770473186889|38.440526848279|37.98725115507|36.772500427224|-40.893998764709|-40.893998764709|-40.893998764709|-40.893998764709|-40.893998764709|-40.893998764709|-40.893998764709|-40.893998764709|-40.893998764709|-40.893998764709|-40.893998764709|-40.917774675903|-41.538640444607|-41.968488738636|-43.123875138605|-43.558751103441|-43.596112895356|-43.596112895356|-43.656792614577|-44.100361662291|-44.100361662291|-44.821349036563|-44.821349036563|-44.821349036563|-44.821349036563|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-46.232858884754|39.4167315012|39.4167315012|39.4167315012|39.4167315012|38.407480717343|37.827242110385|37.827242110385|37.827242110385|37.451345175825|37.451345175825|37.451345175825|37.451345175825|37.451345175825||37.451345175825|37.451345175825|37.393749484658|||37.393749484658|37.393749484658|37.393749484658|37.393749484658|36.981665622599|36.981665622599
05710|13814|/equities/postnl|MSCI_EU_SMALLCAP||-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0813303183718|-1.0951170668783|-1.098755635325|-1.098755635325|-1.1119575857429|-1.1119575857429|-1.136841734174|-1.1615833478811|-1.1615833478811|-1.1615833478811|-1.1615833478811|-1.1615833478811|-1.1615833478811|-1.1615833478811|-1.1623373568356|-1.1623373568356|-1.1692081756393|-1.1886202435802|-1.2092446995125|-1.2131608208402|-1.2294564203403|-1.2319515696259|-1.2389462381702|-1.2673291398531|1.182179814977|1.182179814977|1.182179814977|1.182179814977|1.182179814977|1.182179814977|1.182179814977|1.182179814977|1.182179814977|1.1812553410205|-1.2710289171716|-1.2710289171716|-1.2710289171716|-1.2710289171716|-1.2737546355568|-1.2737546355568|-1.2737546355568|-1.2737546355568|-1.2737546355568|-1.2755797727415|-1.2755797727415|-1.2863108563764|-1.2883453621184|-1.2892726078867|-1.2913029078244|-1.2919850515729|-1.2919850515729|-1.2964834027164|-1.3044815850118|-1.3125265578992|-1.3125265578992|-1.3170295402481|-1.3293105744735|-1.3315673761252|-1.3331885026804|-1.3331885026804|-1.3331885026804|-1.3331885026804|-1.3331885026804|-1.3331885026804|-1.3355428230885|-1.3358252856603|-1.3375281066222|-1.3491423296181|-1.3531580950648|-1.3588423293863|-1.3692137380479|-1.4264537469183|1.2782343959472|1.2782343959472|1.2782343959472|1.2782343959472|1.2782343959472|1.2782343959472|1.2782343959472|1.2664449947881|1.2664449947881|1.2664449947881|1.2436055560694|1.2225932282413|1.2225932282413|-1.3407116783766|-1.3407116783766|-1.3407116783766|-1.3407116783766|-1.3407116783766|-1.3407116783766|-1.3407116783766|-1.3407116783766|-1.3407116783766|-1.3407116783766|-1.3407116783766|-1.3912352205545|-1.4024138974592|-1.4024138974592|1.2695095150811|1.2695095150811|1.2695095150811|1.2695095150811|1.2695095150811|1.2695095150811|1.2695095150811|1.2695095150811|1.2695095150811|1.2695095150811|1.2695095150811|1.2695095150811|1.2690105933992|1.245149237331|1.245149237331|1.245149237331|1.245149237331|1.245149237331|1.245149237331|1.1959435944384|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3156323809846|-1.3244068679126|-1.3244068679126||-1.3244068679126|-1.3244068679126|-1.3244068679126|-1.3244068679126|1.210640197151|1.210640197151|1.210640197151|1.210640197151|1.210640197151|1.210640197151|-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3121468538932|||-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3121468538932|-1.3193230434017|-1.3193230434017|-1.3193230434017|-1.3193230434017|-1.3193230434017|-1.3317199927521|-1.3529666708522|-1.3533098056926|-1.3533098056926|-1.3533098056926|-1.3533098056926|-1.3533098056926|-1.3533098056926|-1.3533098056926|-1.3533098056926|-1.3533098056926|-1.3533098056926|-1.3533098056926|-1.3844553447447|1.2560796369812|1.2560796369812|1.2560796369812|1.2560796369812|1.2560796369812|1.2560796369812|-1.3684182440458|-1.3684182440458|-1.3684182440458|-1.3684182440458|-1.3684182440458|-1.3684182440458|-1.369492488351|-1.3982416515511|-1.3985740945252|-1.4036378579573|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4309345848863|-1.4309345848863|-1.4385385057997|-1.4594316440238|-1.4767573495058|-1.4788930486005|-1.4788930486005|-1.4788930486005|-1.4788930486005|-1.4788930486005|-1.503464554235|-1.5199190032203|-1.5199190032203||-1.5199190032203|-1.5199190032203|-1.5199190032203|||-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.5199190032203
05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP||-11.487943934831|-11.487943934831|-11.487943934831|-11.631568569591|-11.631568569591|-11.631568569591|-11.631568569591|-11.741187460611|-11.806262544057|11.241990419663|11.241990419663|11.241990419663|11.241990419663|11.241990419663|11.241990419663|11.173546621388|11.173546621388|11.173546621388|11.101976939915|11.101976939915|11.101976939915|11.101976939915|11.101976939915|11.101976939915|11.057868591883|11.057868591883|11.057868591883|11.057868591883|11.057868591883|11.057868591883|-11.571358229693|-11.571358229693|-11.571358229693|-11.571358229693|-11.571358229693|-11.571358229693|-11.571358229693|-11.571358229693|-11.571358229693|-11.571358229693|-11.571358229693|-11.582619589762|11.000113674527|11.000113674527|11.000113674527|11.000113674527|10.844570685896|10.751630985042|10.751630985042|10.747445555994|10.747445555994|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.697000912748|10.591667735933|10.513520227934|10.432799748872|10.311999829052|10.262222218776|10.260802560675|10.231313523425|10.231313523425|10.231313523425|10.139237678463|10.043597102623|-10.417845108132|-10.417845108132|-10.417845108132|-10.417845108132|-10.417845108132|-10.417845108132|-10.417845108132|-10.417845108132|-10.417845108132|-10.755661065954|-11.277401084787|10.497220651742|10.497220651742|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-10.989877689304|-11.018531371401|-11.018531371401|-11.018531371401|-11.018531371401|-11.018531371401|-11.018531371401|-11.018531371401|-11.018531371401|-11.018531371401|-11.096146425987|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.428978794601|10.391642802055|10.225158895713|10.075936752168|10.075936752168|9.9660412532394|-10.360568515204|-10.360568515204|-10.360568515204|-10.360568515204|-10.360568515204|-10.360568515204|-10.360568515204|-10.360568515204|-10.360568515204|-10.360568515204|-10.360568515204|-10.403725638254|-10.403725638254|-10.403725638254|-10.403725638254|9.9621450952632|9.9621450952632|9.9621450952632|9.9621450952632|9.9621450952632|9.9621450952632|9.9621450952632|9.9621450952632|9.9621450952632|9.9621450952632|||9.9621450952632|9.9621450952632|9.9621450952632|9.9621450952632|9.8762896389557|9.8762896389557|9.7983776563619|9.7327775597176|9.7327775597176|9.7327775597176|9.7327775597176|9.7327775597176|9.7327775597176|9.7327775597176|9.7327775597176|9.7327775597176|9.7327775597176|9.6622525453127|9.6289227626398|9.6289227626398|9.6039700134678|9.542300129829|9.5377776367776|9.5358645367746|9.442075327942|9.442075327942|9.442075327942|9.442075327942|9.442075327942|9.442075327942|9.442075327942|9.442075327942|9.442075327942|9.442075327942|9.3668614801535|9.2877352432817|9.2519274504549|9.2449194890003|9.2079551167863|9.2079551167863|9.2079551167863|9.2079551167863|9.2079551167863|9.2079551167863|9.2079551167863|9.1549498712108|9.0866108111856|9.0571985279481|9.0571985279481|8.9032202335375|8.7954671749558|8.7508517778677|8.7428354727739|8.659150705019|8.5556020550872|8.5556020550872|8.5556020550872|8.5556020550872|8.4840023576049|8.3483359613714|8.3337068335544|8.3324522195404|8.3082801697591||8.3059097843855|8.3059097843855|8.3059097843855|||8.3059097843855|8.3059097843855|8.3059097843855|8.3059097843855|8.3059097843855|8.2915666453804
05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP||-56.493496601564|-56.503329703815|-56.503329703815|-56.725367490459|-57.315716142583|-57.315716142583|-57.315716142583|-58.299129454215|-58.346453521379|-58.346453521379|-59.139949213275|56.027254964158|56.027254964158|56.027254964158|56.027254964158|54.624170198755|53.512412696764|53.313235660046|52.613122956098|52.613122956098|52.613122956098|52.613122956098|52.613122956098|52.277913641203|52.179350083921|51.420944207083|50.985493122616|49.946103452619|49.520269152893|49.520269152893|49.520269152893|49.520269152893|49.520269152893|49.520269152893|49.520269152893|49.520269152893|49.520269152893|49.520269152893|49.520269152893|49.520269152893|49.520269152893|49.520269152893|49.520269152893|49.520269152893|49.520269152893|49.520269152893|49.358078370904|47.503975959194|46.529416503258|45.749433587298|45.749433587298|44.73992842911|44.364663818478|44.364663818478|44.364663818478|44.364663818478|44.364663818478|44.364663818478|44.364663818478|44.364663818478|44.364663818478|44.364663818478|44.364663818478|44.364663818478|44.26796079013|43.96106789215|43.484596988053|43.484596988053|43.484596988053|43.484596988053|43.373996492327|42.966108900641|-46.883081344072|-46.883081344072|-46.883081344072|-46.883081344072|-46.883081344072|-46.883081344072|-46.883081344072|-46.883081344072|-46.883081344072|-46.883081344072|-46.883081344072|-46.883081344072|-46.883081344072|43.098872202491|43.098872202491|43.098872202491|42.108745594659|-46.396207201575|-46.396207201575|-46.396207201575|-47.272914915188|-47.272914915188|-47.272914915188|-47.272914915188|-47.272914915188|-47.272914915188|-47.330023464109|-47.330023464109|-47.330023464109|-47.330023464109|-47.491136639809|-47.819039761463|-48.631475401884|-48.631475401884|-48.631475401884|-48.631475401884|-48.631475401884|-48.631475401884|-48.631475401884|-48.631475401884|-48.790528563399|-49.011127567445|-49.011127567445||-49.011127567445|-49.011127567445|-49.011127567445|-49.011127567445|-49.011127567445|-49.011127567445|-49.011127567445|-49.011127567445|-49.011127567445|-49.011127567445|-49.011127567445|-49.011127567445|-49.011127567445|-49.127813551351|45.768193954732|45.768193954732|45.768193954732|45.768193954732|45.637437761389|44.798966318336|44.798966318336|44.798966318336|44.798966318336|44.798966318336|44.798966318336|44.798966318336|44.75051785174|43.69668431484|43.492429576574|43.127142838039||41.729603161854|41.388448042387|41.074386908737|40.365432026349|39.09436782462||38.89040802433|-39.63129343611|-39.63129343611|-39.63129343611|36.59157423218|36.59157423218|36.59157423218|36.59157423218|36.59157423218|36.59157423218|36.59157423218|36.59157423218|36.59157423218|36.59157423218|36.59157423218|36.59157423218|36.59157423218|36.59157423218|36.59157423218|36.59157423218|36.59157423218|||36.59157423218|36.59157423218|36.59157423218|36.59157423218|36.59157423218|35.774168307669|35.774168307669|35.774168307669|35.76629607665|35.392552137237|35.297278033209|35.166422325717|35.146388741496|35.146388741496|35.146388741496|35.130315518608|35.130315518608|35.130315518608|35.130315518608|35.130315518608|35.130315518608|34.931700177212|34.931700177212|34.931700177212|34.931700177212|34.931700177212|34.634873472061|34.634873472061|34.634873472061|34.634873472061|34.574699397075|34.574699397075|34.574699397075|34.574699397075|34.574699397075|33.890221272561|33.068023746382|32.58446870156|31.673856367754|31.194840340799|30.97426552793|30.096313947766|30.096313947766|29.890839755903|29.890839755903|29.890839755903|29.890839755903|29.890839755903|29.890839755903|29.890839755903|29.890839755903|29.890839755903|29.890839755903|29.890839755903|29.848155644614|29.822395275123|29.003772574538|-31.522994929552|-31.522994929552|-31.522994929552|-31.609993649853|-31.666104636074|-32.748448196915||30.297161812807|30.297161812807|29.952956459285|||29.640507986547|29.358342173366|28.918158216243|28.44073144039|28.256950697297|28.256950697297
05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP||-337.04065002571|-337.04065002571|-337.04065002571|-337.04065002571|-337.04065002571|-337.04065002571|-337.04065002571|-337.04065002571|-337.04065002571|-345.2118333619|-351.374259291|-354.38806587889|-361.20896208765|-365.81551343073|-369.46058083776|-369.46058083776|-369.46058083776|-373.87726029353|-373.87726029353|-373.91355783193|-373.91355783193|-373.91355783193|-373.91355783193|-379.95950870215|-380.78119904589|-380.78119904589|-380.78119904589|-380.78119904589|-380.78119904589|-380.78119904589|-392.47911005099|367.85578483918|367.31849357131|-389.93469442368|-389.93469442368|-389.93469442368|-389.93469442368|-389.93469442368|-389.93469442368|-389.93469442368|-389.93469442368|-389.93469442368|-398.92743824853|371.75409641234|371.75409641234|371.75409641234|371.75409641234|371.75409641234|371.75409641234|369.76933664244|369.76933664244|369.76933664244|368.21592960271|365.12881066968|351.94867852187|345.91519835763|343.71133150848|342.34592389831|342.30102655368|332.94558505964|-349.02130004099|-349.02130004099|-349.02130004099|-349.02130004099|-349.02130004099|-349.02130004099|-349.02130004099|-351.4125556011|-354.74184581769|-354.74184581769|-354.74184581769|-355.6024127825|-355.6024127825|-355.6024127825|-355.6024127825|-355.6024127825|-355.6024127825|-355.6024127825|-355.6024127825|-355.6024127825|-355.6024127825|-355.6024127825|-358.06503811042|-358.06503811042|-358.06503811042|-368.36528805906|-368.36528805906|-368.36528805906|-368.36528805906|-368.36528805906|-368.40587562118|-369.11763957908|341.51435242611|341.51435242611|341.51435242611|341.51435242611|341.51435242611|341.51435242611|341.51435242611|339.25337954544|339.25337954544|339.25337954544|339.25337954544|339.25337954544|339.25337954544|339.25337954544|324.39264393938|-349.96895452007|-349.96895452007|-349.96895452007|-349.96895452007|-355.07661613341|-358.08512903712|-358.26678160835|-358.26678160835|-358.26678160835|-358.26678160835|-358.26678160835|-358.26678160835|-358.26678160835|-358.26678160835|-367.25475734261|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|348.44215661536|-367.46494541398|-367.46494541398|-367.46494541398|-367.46494541398|-367.46494541398|-367.46494541398|-367.46494541398|-367.46494541398|-367.46494541398|-368.15549490442|-370.92277211602|-373.31515076052|-373.31515076052|-377.29461195613|351.3319413434|351.3319413434|351.3319413434|351.3319413434|351.3319413434|344.92437927045|344.04818829966|344.04818829966|344.04818829966|337.46082071283|337.46082071283|337.46082071283|331.17868968093|330.58743297881|329.6193747014|329.6193747014|329.6193747014|||329.6193747014|329.6193747014|329.6193747014|329.6193747014|-347.5655718106|-347.5655718106|-347.5655718106|-347.5655718106|-347.5655718106|-347.5655718106|-349.90626250787|-349.90626250787|-349.90626250787|-349.90626250787|-349.90626250787|-349.90626250787|-349.90626250787|-350.14584723097|-351.92079905058|-351.92079905058|-353.289847806|335.81365184362|335.81365184362|335.81365184362|335.81365184362|335.81365184362|335.36511483557|335.36511483557|335.36511483557|335.36511483557|329.85012759508|328.02791955008|-343.55555571219|-343.55555571219|-343.55555571219|-343.55555571219|-343.55555571219|-343.55555571219|-343.55555571219|-345.86728412465|-348.31087124961|-350.11196330537|-350.11196330537|-350.11196330537|-353.36906835447|-353.36906835447|-353.36906835447|-353.36906835447|-353.36906835447|-353.36906835447|-354.38229817163|-357.31366463515|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126||344.36315301126|342.79239223473|339.18599137193|||336.9844348577|331.27437206411|330.91596896012|316.51774328902|295.61758430743|295.61758430743
05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP||-5.9578772677821||-6.0254192235119|-6.0677051927074|-6.0677051927074|-6.0677051927074|-6.0677051927074|-6.0677051927074|-6.0677051927074|-6.0677051927074||-6.0677051927074|-6.0677051927074|-6.1046723155429|5.3703137697493|5.3703137697493|5.3703137697493|5.3703137697493|5.3703137697493|5.1045152414414|||-5.4338721976708|||-5.6410454062537|||5.2253481866014|5.2253481866014|5.2253481866014|||5.2253481866014||||-5.5098759743886||-5.5098759743886|||-5.5098759743886|-5.7876399990935|-5.9740722441032||5.7479749494842|||5.738861381351|5.7296559449319||5.7296559449319|||5.7228084501749|||||5.7228084501749|||5.7228084501749||||5.7228084501749||5.6433981190264|||5.4501757439353|5.4501757439353|5.4501757439353|-5.7703132997354||-5.7703132997354||-5.7703132997354|-5.7896816344615|-5.8000514766753|-5.8000514766753||5.3601614872315||5.3601614872315||||5.3601614872315|||5.3601614872315||5.3601614872315|||||5.2197109323524||5.2197109323524||5.2197109323524|5.2197109323524||||||5.2197109323524|5.2197109323524|5.2197109323524|-5.4601446957031||||||-5.4601446957031||||||-5.5799811556799|-5.5799811556799|-5.7453121824245|||||5.4640977467452||||5.1934415593583||-5.4489680779566||-5.4489680779566||||-5.4489680779566|-5.4489680779566|-5.4489680779566|-5.4489680779566|-5.4489680779566|-5.4489680779566|-5.4489680779566||-5.4489680779566||-5.6531702928325|||-5.6531702928325|5.2453660509564|-5.3344859402884|||-5.3344859402884|-5.4172069012577|-5.5431299696155|-5.5431299696155|5.1200862684138|5.1200862684138||5.1200862684138|5.0259292167963|4.9932548252015|4.7663642996217||||4.7663642996217|4.7225820992097|4.7225820992097|||4.7225820992097|4.7225820992097|4.7225820992097||||4.5820196145989|4.5820196145989|4.5820196145989|4.3741884225185|||4.3346856765906|4.3346856765906|4.3346856765906|4.3346856765906|-4.7501411520208|-4.7501411520208|4.500954142018|4.2332826089019|4.1075359396531|-4.4010175223075||||||-4.4010175223075|-4.4010175223075|-4.4010175223075||-4.4010175223075|-4.4010175223075|-4.4010175223075|-4.4010175223075|||-4.4010175223075|-4.4010175223075||-4.4010175223075|-4.4010175223075||-4.4326760291713|-4.4326760291713|-4.4707509146418|-4.4797787253819|||-4.5415539644336|-4.5415539644336|4.3371619226563|4.2504468025528|4.2504468025528|-4.4690188291831||-4.4690188291831||-4.4690188291831|||||-4.4690188291831|-4.4690188291831|-4.4690188291831|-4.4690188291831||
05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP||39.299179209243|39.299179209243|39.299179209243|39.299179209243|39.299179209243|39.299179209243|39.299179209243|39.299179209243|39.299179209243|39.299179209243|39.299179209243|39.299179209243|38.752421419898|38.606022774156|38.546691827174|37.311880036853|37.194313178087|37.003347963784|34.478470236615|34.478470236615|34.478470236615|34.478470236615|34.478470236615|-36.567158530819|-36.567158530819|-36.567158530819|-36.567158530819|-36.567158530819|-36.594885347639|-36.594885347639|-36.696523583032|-36.696523583032|-36.696523583032|-37.155025177639|-37.175546452123|-37.175546452123|-37.175546452123|-37.175546452123|-37.175546452123|-37.175546452123|-37.175546452123|-37.175546452123|34.952410392512|34.952410392512|34.952410392512|34.952410392512|34.952410392512|34.38951878458|34.38951878458|34.147242068248|34.06582588509|34.05313920263|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-35.569392663252|-36.721547742698|-37.792832105263|-37.948150279402|-37.948150279402|-37.948150279402|-37.948150279402|-37.948150279402|-38.701427846123|-38.701427846123|-38.701427846123|-38.792141413581|-38.792141413581|-38.792141413581|-38.792141413581|-38.792141413581|-38.792141413581|-38.792141413581|-38.792141413581|-38.792141413581|-38.792141413581|-38.792141413581|-38.792141413581|-38.792141413581|-38.792141413581|-38.993982352982|-38.993982352982|-38.993982352982|-38.993982352982|-39.24023661955|-39.24023661955|-39.24023661955|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.572522089367|37.540026726405|37.540026726405|37.373833886118|37.373833886118|37.373833886118|37.345597962945|37.345597962945|37.266220442023|37.064840088614|37.064840088614|36.496488529585|35.821656922657|35.658507590115|35.555005873376|33.551118255913|33.283465678228|-35.00637450675|-35.00637450675|-35.00637450675|-35.00637450675|-35.00637450675|-35.00637450675|-35.00637450675|-35.00637450675|-35.00637450675|-35.00637450675|-35.00637450675|-35.00637450675|-35.314860613919|-35.955398859554|-36.094141271471|-36.094141271471|-36.094141271471|-36.094141271471|-36.094141271471|-36.094141271471|-36.753490530517|-37.111100606417|-37.270109843651|-37.339024955156|-37.339024955156|-38.005584326191|||36.122859754186|36.122859754186|35.899845536131|35.492050841537|35.281166186032|34.571294482215|33.604771596042|32.843545679507|32.843545679507|32.601716523101|32.346352794358|32.027058736692|31.603397095877|31.291553617272|31.0072811188|30.305020535419|30.305020535419|30.305020535419|30.305020535419|30.305020535419|30.305020535419|30.305020535419|30.305020535419|30.305020535419|30.305020535419|30.305020535419|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|29.528035334123|29.051149557445|28.476832600008|28.446481302459|28.330619478631|28.330619478631|28.330619478631|28.330619478631|28.330619478631|28.330619478631|28.330619478631|28.330619478631|28.105134063748|27.832370605499|27.048190583156|26.849638146172|26.849638146172|26.849638146172|26.849638146172||26.695108824318|26.695108824318|26.540121216846|||26.515914192|26.515914192|26.515914192|26.515914192|26.515914192|26.515914192
05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP||222.78811550415|222.78811550415|222.78811550415|222.78811550415|222.78811550415|222.78811550415|222.67847167426|221.8149654752|221.24643837745|221.24643837745|221.24643837745|221.24643837745|221.24643837745|221.24643837745|217.19791192763|217.19791192763|217.19791192763|217.19791192763|217.19791192763|217.19791192763|217.19791192763|217.19791192763|217.19791192763|217.19791192763|217.19791192763|217.19791192763|217.19791192763|215.84212334678|209.98291093029|-232.35732546297|-232.35732546297|-232.35732546297|-232.35732546297|-232.35732546297|-232.35732546297|-232.35732546297|-237.19551906945|-237.19551906945|-237.19551906945|-237.19551906945|-237.19551906945|-237.19551906945|-237.19551906945|-237.19551906945|-237.19551906945|-238.3338770556|-238.3338770556|-238.3338770556|-240.99041098218|-241.6544553952|-241.6544553952|-241.6544553952|-241.6544553952|-243.3182775451|-243.3182775451|-243.3182775451|-243.3182775451|-243.3182775451|-243.3182775451|-243.3182775451|-245.12030685757|-245.23089820383|-246.27322209144|-252.67580554512|-253.46462017675|-253.46462017675|-253.46462017675|-253.46462017675|-253.46462017675|-253.46462017675|-256.25512946072|-258.39458828968|237.17546565627|237.17546565627|237.17546565627|237.17546565627|231.99495726266|-252.92517059963|-252.92517059963|-252.92517059963|-252.92517059963|-252.92517059963|-252.92517059963|-252.92517059963|-252.92517059963|-260.74742093264|-267.70396681298|-267.70396681298|-267.70396681298|-268.56574010124|-268.56574010124|-268.56574010124|-268.56574010124|-268.56574010124|241.74230653821|241.74230653821|241.74230653821|241.74230653821|241.32481349364|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-267.42170303096|-273.49634348275|-274.12926341562|-277.71585519081|-278.0009525856|-280.85660601552|-290.64067894547|-294.30788872232|-294.30788872232|-294.30788872232|-294.30788872232|-294.30788872232|-300.2087732155|-301.14348673811|-301.14348673811|-301.14348673811|-301.14348673811|-305.71498611228|-321.07220763913|-328.569121464|-332.90457991307|-340.41063519258|-348.961822306|-355.7409131647|-363.61767807281|-373.18075900913|-385.26195225054|-395.9299435542|-406.17494253825|-419.81659841218|-446.06844403654|-462.86494188739|-493.18049251187|-516.47832077463|-971.53266649885|-971.53266649885|-971.53266649885|-985.46725587441|-985.46725587441|-985.46725587441|-985.46725587441|-985.46725587441|-985.46725587441|-985.46725587441|-985.46725587441|-988.21916844661|-989.87163612493|-989.87163612493|-989.87163612493|-989.87163612493|-989.87163612493|-989.87163612493|-990.60182944546|-1021.6048231198|904.36566285428|900.90187500498|900.90187500498|900.90187500498|900.90187500498|||900.90187500498|900.90187500498|889.31316257607|879.99242524185|855.8471201689|846.30791333328|830.79766520539|815.73074318611|801.94529190817|793.36145783308|787.0460595118|774.37604519651|774.37604519651|774.37604519651|774.37604519651|774.37604519651|774.37604519651|774.37604519651|774.37604519651|766.51225955537|755.69140357497|750.21040296558|750.21040296558|749.51710535636|749.51710535636|749.51710535636|749.51710535636|749.51710535636|740.25233996301|731.70259521173|729.03622232727|716.71799157782|712.6755285652|704.67282511476|680.1808991618|660.92321450921|653.5035974473|646.70690959989|646.70690959989|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.3843965067|631.23825767455|617.998064761|613.05931698226|613.05931698226|605.17703582339|597.78561095719|585.35065035825|582.0673967468|581.56378704831||574.35975389265|570.08862696514|564.44642878003|||564.44642878003|562.16271220784|552.26971278302|541.83299928365|540.00333728457|-575.48508838319
05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP||-14.434794127152||-14.434794127152|-14.434794127152|-14.434794127152|-14.434794127152|-14.434794127152|-14.434794127152|-14.434794127152|-14.445550846298|-14.445550846298|-14.445550846298|-14.445550846298|-14.778389850413|13.426357626735|13.426357626735|13.426357626735|13.426357626735|13.063322477478|13.063322477478|13.063322477478|13.063322477478|13.063322477478|13.063322477478|13.063322477478|13.063322477478|13.063322477478|13.063322477478|13.063322477478|13.063322477478|13.063322477478|12.984533710413|12.984533710413|12.722758052865|12.722758052865|12.722758052865|12.722758052865|12.722758052865|12.722758052865|12.722758052865|12.722758052865|12.722758052865|12.722758052865|12.722758052865|12.722758052865|12.722758052865|12.722758052865|12.722758052865|12.722758052865|12.722758052865|12.722758052865|12.722758052865|-13.684948080688|-13.684948080688|-13.684948080688|-13.684948080688|-13.684948080688|-13.684948080688|-13.754664652777|-13.884626804935|-13.889030071483|-13.936575218333|-13.936575218333|-13.936575218333||-13.936575218333|-13.936575218333|-13.936575218333|-13.936575218333|-13.936575218333|-13.936575218333|-13.936575218333|-13.936575218333|-13.936575218333|-13.936575218333|-13.936575218333|-13.936575218333|-13.936575218333|-13.936575218333|-13.936575218333|-13.936575218333|-13.936575218333|-13.936575218333|-13.936575218333|-13.936575218333|13.029400485284|13.029400485284|13.029400485284|13.029400485284|13.029400485284|13.029400485284|13.029400485284|13.029400485284|13.029400485284|13.029400485284|13.029400485284|13.029400485284|13.029400485284|12.79266679897|-14.014539374966|-14.014539374966|-14.014539374966|-14.014539374966|-14.014539374966|-14.014539374966|-14.014539374966||-14.014539374966|-14.014539374966|-14.014539374966|-14.014539374966|-14.014539374966|-14.014539374966|-14.061154937367|-14.244481245211|-14.244481245211|-14.515257640604||-14.755493448273|-14.755493448273|-14.755493448273|-14.873326246491|-14.918026361631|-14.918026361631|-15.062124082627|-15.062124082627|-15.062124082627|-15.062124082627|-15.062124082627|-15.062124082627|-15.062124082627|-15.062124082627|-15.062124082627|-15.082090226796||-15.082090226796|-15.082090226796|-15.299555574409|-15.299555574409|-15.614697439867|-15.614697439867|-15.647287838031|-15.647287838031|-15.647287838031|-16.090319731025|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.244812659495|-16.278403207188|-16.440004648784|-16.440004648784|-16.440004648784|-16.440004648784|15.251451189244|15.192446160012|14.918828407585|14.835591955366|14.835591955366|14.835591955366|14.835591955366|14.732787120713|14.732787120713||14.599674317984|14.455471301242|13.990245739801|13.903606134411|13.903606134411|-15.038845131891|-15.038845131891|-15.038845131891|-15.038845131891|-15.038845131891|-15.038845131891|-15.038845131891|-15.093161236464|-15.136012116206|-15.529457453371|-15.551341934867|-15.608157020881|-15.807675209393|14.307263628883|14.307263628883|14.307263628883|14.307263628883|14.307263628883|14.307263628883|14.307263628883|14.307263628883|14.307263628883|14.307263628883||14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096||14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096|14.238000531096||14.238000531096|14.238000531096|13.955000818988|-14.23088312179||-14.23088312179|-14.23088312179|-14.393466514759|-14.393466514759|-14.393466514759|-14.393466514759
05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP||-360.12845259061|-360.12845259061|-362.89272510067|-365.71413900075|-368.48793222305|-370.84627191091|-370.84627191091|-370.84627191091|-373.16215163847|-373.16215163847|-373.16215163847|-373.16215163847|-373.16215163847|-373.16215163847|-373.16215163847|-373.16215163847|-381.99403516937|-381.99403516937|-381.99403516937|-388.27115018819|-394.57905576465|-410.72672862739|-419.22414291933|-424.87599950651|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|381.67007592064|379.16454805982|379.16454805982|377.4050533998|370.70005933311|367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725||367.38120860725|367.38120860725|367.38120860725|367.38120860725|367.38120860725|353.2568984525|345.25766494723|-388.26231546448|-388.26231546448|-388.26231546448|-388.26231546448|-388.26231546448|-388.26231546448|-388.26231546448|-388.26231546448|-388.26231546448|-388.26231546448|-388.26231546448|-388.26231546448|-388.26231546448|-388.26231546448|-388.26231546448|-393.56923940498|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|347.06567992298|342.99975754517|333.60017412788|332.58352680875|329.67099529586|300.42445115339|293.38259157921|293.38259157921|293.38259157921|293.38259157921|293.38259157921|293.38259157921|291.97234784528|291.97234784528|291.97234784528|289.90278396396|289.90278396396||282.71745434163|282.71745434163|282.71745434163|282.71745434163|281.97994804778|278.60549064938|278.60549064938|278.60549064938|271.7758776855|271.7758776855|262.0504662784|262.0504662784|250.31539046716|250.31539046716||245.95629185158|245.95629185158|239.99986339628|232.92918307052|219.01964724579|-253.20658163755|-253.20658163755|-253.20658163755|-253.20658163755|-253.20658163755|-253.20658163755|-253.20658163755|-254.09064626395|-261.65077283315|-264.65406414483|-264.65406414483|-264.65406414483|-264.65406414483|-264.65406414483|-264.65406414483|-264.65406414483|-265.81686839908|-265.81686839908|-266.7378561787|||-266.7378561787|-266.7378561787|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-268.6196060842|-270.97733907631|-277.96370771119|-282.72633952774|-285.79593552127|-293.26352101902|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417||241.04287541417|241.04287541417|241.04287541417|||241.04287541417|241.04287541417|241.04287541417|228.74650714693|224.5694460107|219.60183078761
05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP||-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-20.994822814912|-21.12945879736|-21.12945879736|-21.12945879736|-21.12945879736|-21.12945879736|-21.12945879736|-21.12945879736|-21.12945879736|-21.12945879736|-21.12945879736|-21.12945879736|-21.721620546871|-21.989578338788|-22.013976410943|-22.165530765408|-22.493922962473|-22.747907994521|-22.747907994521|-22.747907994521|-22.747907994521|-22.985452093827|-23.431614043699|-23.79512630832|-23.846807865432|-23.883713291666|-23.883713291666|-23.995695548025|-23.995695548025|-24.1863283104|-24.433698330356|-24.55299881877|-24.57110901874|-24.725677819182|-24.905197615016|-25.070219457799|-25.290334456719|-25.290334456719|-25.290334456719|-25.290334456719|-25.290334456719|-25.290334456719|-25.290334456719|-25.290334456719|-25.333704994296|23.929873162947|23.929873162947|23.929873162947|23.929873162947|23.929873162947|23.929873162947|23.929873162947|23.577636487441|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325|-24.758926141325||-24.758926141325|-24.758926141325|-24.892559935285|-24.892559935285|-24.892559935285|-24.980054700882|-24.980054700882|-24.980054700882|-24.980054700882|-24.980054700882|-24.980054700882|-24.980054700882|-24.980054700882|-24.980054700882|-24.980054700882|-24.980054700882|-24.980054700882|-24.980054700882|-24.980054700882|-25.037121522738|-25.037121522738|-25.037121522738|-25.037121522738|-25.037121522738|-25.037121522738|-25.037121522738|-25.037121522738|-25.069760064204|-25.069760064204|-25.069760064204|-25.069760064204|-25.069760064204|-25.131956131281|-25.30884025607|-25.694267570018|-25.724740782313|-25.87772555492|-25.87772555492|-25.87772555492|-25.87772555492|-25.87772555492|-25.87772555492|-26.069695845155|24.424055928965|24.424055928965|24.424055928965|24.424055928965|24.424055928965|24.424055928965|24.424055928965|24.424055928965|24.307840315257|23.984266881319|23.856963718569|23.338847995506|-25.747202044655|-25.747202044655|-25.747202044655|-25.747202044655|-25.866890728395|-26.235434121468|-26.294926822824|-26.743251893965|25.473070343543|25.473070343543|25.473070343543|25.278975885357|25.278975885357|25.183306395175|24.910341036719|24.709266835232|24.32362988898|24.291889631562|24.291889631562|23.955432851903||23.867148037081|23.827941492006|23.284379299929|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.660606713891|-24.828451734781|||-24.994631197717|-24.994631197717|-25.017368743449|-25.300409473346|-25.349344109348|-25.659271080021|-25.889189648102|-25.948744551276|-25.948744551276|-25.948744551276|-25.948744551276|-25.948744551276|-26.276426790988|-26.276426790988|-26.276426790988|-26.276426790988|-26.276426790988|-26.276426790988|-26.276426790988|-26.276426790988|-26.276426790988|-26.276426790988|-26.276426790988|-26.276426790988|-26.310475348141|-26.6155608726|-26.6155608726|-26.6155608726|-26.747289824536|-27.081434117479|-27.242704668225|-27.331893698574|-27.650992676286|-27.653325183157|-27.672584329451|-28.020721242267|-28.020721242267|-28.057466822021|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.111049731448|-28.57894450633|-28.747093465204|-28.747093465204|-28.891214664639|-29.065794423621|-29.173104448894|-29.193352853128|-29.193352853128|-29.193352853128|-29.396865180105|27.487141446555||27.487141446555|27.267934830414|27.147704794922|||26.993005437893|26.523339027876|26.307927234338|26.307927234338|26.307927234338|26.287697376329
05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP||421.1703598753|421.1703598753|421.1703598753|421.1703598753|421.1703598753|-461.36854782087|-461.36854782087|-461.36854782087|-461.36854782087|-461.36854782087|-461.36854782087|-461.36854782087|-461.36854782087|-470.04838646763|-482.4426516307|-487.96405736745|-497.48784151939|-506.71463795686|-506.71463795686|-506.71463795686|-506.71463795686|-506.71463795686|-506.71463795686|-506.71463795686|-516.4051532854|-520.03350365044|-527.56500405605|-528.25617784697|-528.25617784697|-534.70828099879|-534.70828099879|-534.70828099879|-534.70828099879|-534.70828099879|-542.00920110976|-549.34355678863|-564.74284087625|-578.54760097361|-584.2751121929|-595.25012465878|-602.22236073198|-614.58040081331|-621.75600090368|-624.58080697553|-624.58080697553|-624.58080697553|-624.58080697553|-624.58080697553|-624.58080697553|-624.58080697553|-624.58080697553|-624.58080697553|-624.58080697553|-625.70180185191|-625.70180185191|-625.70180185191|-625.70180185191|-625.70180185191|-628.44644650212|-636.38494055791|-654.03882284212|-668.21459610138|-668.21459610138|-673.10581314205|-673.10581314205|-673.10581314205|-673.10581314205|-673.10581314205|-673.10581314205||-673.10581314205|-673.10581314205|-673.10581314205|-673.10581314205|-673.10581314205|-673.10581314205|-673.10581314205|-673.10581314205|-673.10581314205|-673.10581314205|-673.10581314205|-673.10581314205|-681.01346110021|-681.01346110021|-681.01346110021|-720.23717900023|-720.33005357177|-720.33005357177|-720.33005357177|-720.33005357177|-720.33005357177|-720.33005357177|-720.8711211451|-720.8711211451|-720.8711211451|-720.8711211451|-720.8711211451|-720.8711211451|-720.8711211451|-720.8711211451|-720.8711211451|-720.8711211451|-720.8711211451|-720.8711211451|-729.24569016122|-744.54513465721|-751.61447728297|-775.00497747153|-784.2833083017|-809.98145366856|-820.03494852062|-824.2610539118|-847.29199684647|-847.29199684647|-847.29199684647|-847.29199684647|-847.29199684647|-847.29199684647|-847.29199684647|-847.29199684647|-847.29199684647|-861.93555205164|750.59376133088|750.59376133088|750.59376133088|750.59376133088|750.59376133088|750.59376133088|750.59376133088|750.59376133088|750.59376133088|750.59376133088|735.47377942083|735.47377942083||720.08305882817|720.08305882817|713.80503918733|691.5218751387|673.27002573065|673.27002573065|659.71334849521|650.36817096256|640.50391476859|640.50391476859|639.14323013524|639.14323013524|639.14323013524|628.43692237249||620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|||620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|620.07836037456|607.31840280617|607.31840280617|600.82600311797|592.00111457552|588.26608813504|588.26608813504|588.26608813504|588.26608813504|588.26608813504|588.26608813504|588.26608813504|588.26608813504|588.26608813504|588.26608813504|588.26608813504|588.26608813504|583.35120903893|567.75134337659|563.57938411311|563.57938411311|563.57938411311|563.57938411311|563.57938411311|563.57938411311|563.57938411311|563.57938411311|563.57938411311|560.47386537741|551.10941639157|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426||550.93348366426|545.62097143251|532.8080238139|||-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038
05721|568|/equities/sydbank|MSCI_EU_SMALLCAP||338.48169564265|338.48169564265|338.48169564265|338.48169564265|338.48169564265|338.48169564265|338.48169564265|338.48169564265|338.48169564265|338.48169564265|334.57967810121|330.32184489001|326.65014210374|326.65014210374|326.65014210374|324.88902982772|324.86559141015|320.03954397677|315.69947737056|-342.28067264619|-342.28067264619|-342.28067264619|-342.28067264619|-342.72298961284|325.82290038534|325.82290038534|325.82290038534|325.82290038534|-339.74867864449|-339.74867864449|-339.74867864449|-339.74867864449|-339.74867864449|-339.74867864449|-339.74867864449|-339.74867864449|-339.74867864449|-339.74867864449|-339.94796634972|-339.94796634972|-339.94796634972|-340.70886438489|-342.5431779027|-344.57019563516|-349.68909947961|-350.97508550915|-350.97508550915|-350.97508550915|-350.97508550915|-350.97508550915|-350.97508550915|-350.97508550915|-350.97508550915|-350.97508550915|-350.97508550915|-351.12232375774|-351.12232375774|-351.1386556703|-351.1386556703|-353.23183081748|-355.39092279145|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-358.0462028622|-372.12910886599|-379.48406048341|355.26406165904|350.53783577622|350.49600621243|350.49600621243|350.49600621243|350.49600621243|350.49600621243|349.78735407741|349.78735407741|349.78735407741|349.78735407741|349.78735407741|349.78735407741|349.78735407741|349.78735407741|349.78735407741|349.78735407741|349.78735407741|349.78735407741|349.78735407741|349.78735407741|349.78735407741|349.78735407741|349.78735407741|349.78735407741|349.78735407741|349.78735407741|345.74299378398|345.74299378398|345.74299378398|345.64778206087|-369.53792836998|-369.53792836998|-369.53792836998|-369.53792836998|-369.53792836998|-369.53792836998|-369.53792836998|-372.67546884588|-372.99497352233||-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263||-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|||-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-376.65525993263|-381.09472172962|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682|-383.03932539682||||-383.03932539682|-383.03932539682|-383.03932539682|-386.19923959022|369.72537976218|369.72537976218|369.72537976218|369.72537976218|369.72537976218|369.72537976218|365.92820041392|364.85077583149|364.85077583149|364.85077583149|359.07863099658|357.1651553852|355.061286474|354.62365672405|344.85961688685|336.99957872682|322.73285575766|314.98352190204|314.98352190204|314.98352190204|314.98352190204|314.98352190204|314.35497955269|314.35497955269|311.11663038407|305.9518278139|304.56867790411|301.32075797397|298.01195093082|297.18329118602|297.18329118602|297.18329118602|297.18329118602|296.3258763829|296.29540396169|292.81242044622|292.81242044622|292.81242044622|292.81242044622|292.21379744404|290.72455367078|290.72455367078|290.72455367078|290.72455367078|290.72455367078|290.72455367078|290.72455367078|290.72455367078|290.72455367078|290.72455367078|287.66060637356|283.67844813534|282.53161582095|279.69069034902|278.42297842599|276.74123838084|-299.26416107634|-299.26416107634||-299.26416107634|-299.26416107634|-299.26416107634|||-299.26416107634|-299.26416107634|-299.26416107634|-299.26416107634|-299.26416107634|-299.26416107634
05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP||432.55882870716|432.55882870716|426.42647634128|424.46787202628|424.46787202628|423.60276126626|423.60276126626|423.60276126626|423.60276126626|423.60276126626|423.60276126626|423.60276126626|423.60276126626|423.60276126626|418.72529029585|414.93554357512|414.93554357512|413.0950484168|411.89512150222|411.89512150222|409.60569055803|408.97216972722|408.97216972722|408.97216972722|408.97216972722|406.33110726725|406.33110726725|406.33110726725|406.33110726725|406.33110726725|406.33110726725|402.47900807473|400.81000897192|393.98334330213|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512||392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|392.94821973512|390.74436703101|390.74436703101|390.74436703101|390.74436703101|390.74436703101|390.74436703101|390.74436703101|390.74436703101|390.74436703101|388.66279880371|388.66279880371|388.12143762207|382.95327989366|375.95919716917|369.32400160381|369.32400160381|369.32400160381|365.01419951087|365.01419951087|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768||364.84906163768|364.84906163768|364.84906163768|364.84906163768|364.84906163768|360.24445603242|-396.8502049257|-396.8502049257|-396.8502049257|-396.8502049257|-396.8502049257|-396.8502049257|-396.8502049257|-396.8502049257||-396.8502049257|-396.8502049257|-396.8502049257|-396.8502049257|-396.8502049257|-396.8502049257|-396.8502049257|-403.41689436188|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|||366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|366.21896955459|350.82663283844|349.69487045423|349.69487045423|349.69487045423|349.69487045423|349.69487045423|349.69487045423|349.69487045423|349.69487045423|349.69487045423|349.69487045423|349.69487045423|345.26335703682|341.92551450543|338.36673586425|338.36673586425|338.36673586425|338.36673586425|338.36673586425|338.36673586425|338.36673586425|338.36673586425|338.36673586425|334.42438425021|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416|330.70805373416||330.70805373416|330.70805373416|330.70805373416|||330.70805373416|330.70805373416|330.70805373416|323.75668541279|323.75668541279|323.45187268087
05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP||8.8647759264684|8.8466872543719|8.8466872543719|8.8466872543719|8.8466872543719|8.8466872543719|8.8466872543719|8.8466872543719|8.8466872543719|8.8466872543719|8.8466872543719|8.8466872543719|8.8466872543719|8.8466872543719|8.8466872543719|8.8466872543719|8.7140975893235|8.4198303157197|-8.9368992438714|-8.9368992438714|-8.9368992438714|-8.9629440959737|-9.103827072122|-9.3353633626063|-9.4240902892551|-9.4240902892551|-9.4733329900689|-9.4733329900689|-9.4733329900689|-9.4733329900689|-9.4733329900689|-9.4733329900689|-9.5459260022847|-9.5732511984207|-9.6077788126577|-9.6511431548451|-9.7657148941197|-9.8094049674315|-9.8868391494003|9.3435666260437|9.3435666260437|9.3435666260437|9.3435666260437|9.3435666260437|9.3435666260437|9.3435666260437|9.3435666260437|9.2897964249403|9.2393438107397|9.2393438107397|9.2393438107397|9.1715281546807|-9.4989397293197|-9.4989397293197|-9.4989397293197|-9.4989397293197|-9.4989397293197|-9.4989397293197|-9.5821785521933|-9.5821785521933|-9.6679763344072|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.6961621662944|-9.9635883039993|-9.9635883039993|-9.9635883039993|-9.9635883039993|-9.9635883039993|-9.9635883039993|-9.9635883039993|-9.9635883039993|-9.9635883039993|-10.027238715671|-10.027238715671|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.041105379687|-10.130673000136|-10.153611428387|-10.153611428387|-10.153611428387|-10.153611428387|-10.153611428387|-10.153611428387|-10.153611428387|-10.16651260284|-10.26195830137|-10.299761772571|-10.299761772571|-10.299761772571|-10.351401753357|-10.379891178267|-10.401545601042|-10.43820890388|-10.43820890388|-10.43820890388|-10.43820890388|-10.508009634649|10.062678525958|10.062678525958|10.062678525958|10.062678525958|10.062678525958|10.062678525958|10.062678525958|10.062678525958|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.546429620328|-10.599285176259|-10.599285176259|-10.599285176259|-10.599285176259|-10.599285176259|10.047919676062|10.047919676062|10.039406602466|10.039406602466|9.9382291026513|9.8760004560861|9.8760004560861|9.8760004560861|9.7133955593356|9.7133955593356|||9.6671054755591|-10.083164314533|-10.083164314533|-10.083164314533|-10.083164314533|-10.083164314533|-10.083164314533|-10.083164314533|-10.096928571238|-10.096928571238|-10.096928571238|-10.096928571238|-10.096928571238|-10.096928571238|-10.096928571238|-10.096928571238|-10.096928571238|-10.096928571238|-10.234698214547|-10.377887370869|9.8949738508447|9.8949738508447|9.8949738508447|9.8949738508447|9.8949738508447|9.8949738508447|9.8949738508447|9.8949738508447|9.8949738508447|9.8949738508447|9.8737590966304|9.8737590966304|9.8737590966304|9.8737590966304|9.7343406494208|9.7343406494208|9.7343406494208|9.6642677315681|-10.172991286505|-10.172991286505|-10.226656660757|-10.365507109652|-10.37184135968|-10.396823804185|-10.410914969229|-10.412394747935|-10.412394747935|-10.412394747935|-10.412394747935|-10.412394747935|-10.451883141423|-10.509925966158|-10.679539688969|-10.679539688969|-10.679539688969|-10.679539688969|-10.682266350747|-10.843074026109|-10.851448930341|-10.851448930341|-11.013832053695|-11.042937657637|10.483193643417||10.483193643417|10.324659885661|10.22628912848|||10.207543160317|10.13085583919|10.13085583919|10.06706199904|9.9828469517022|9.9114965600205
05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP||-48.705676319745|-48.753611167452|-48.753611167452|46.966434920407|46.966434920407|46.966434920407|46.966434920407|46.966434920407|46.966434920407|46.966434920407|46.829370777449|46.610410576221|46.552860587545|46.552860587545|46.552860587545|46.169844461489|46.094868725966|-47.920400950337|-47.920400950337|-47.920400950337|-47.920400950337|-47.920400950337|-48.086556060474|-48.290783595212|-48.290783595212|-48.290783595212|-48.3140213488|-48.3140213488|-48.3140213488|-48.59562823091|-48.59562823091|-48.59562823091|-48.59562823091|-48.59562823091|-48.59562823091|-48.59562823091|-48.59562823091|-48.7118090183|-48.74925767387|47.288310448286|47.288310448286|47.288310448286|47.288310448286|47.288310448286|47.288310448286|47.288310448286|47.078678784499|47.003000901228|47.003000901228|46.888579348584|46.888579348584|46.753978918945|46.262751896023|45.7863929877|44.998769350551|44.890298600221|44.526571822461|44.526571822461|44.526571822461|44.526571822461|44.526571822461|44.526571822461|44.526571822461|44.526571822461|44.526571822461|44.526571822461|44.526571822461|44.193414873875|43.976015721202|43.806685618163|43.657427447372|43.447140209469|43.391266178856|43.281500880819|43.281500880819|43.204447288095|42.916052203244|42.142835781382|41.734604488265|41.343026093258|-43.145744246557|-43.145744246557|-43.145744246557|-43.145744246557|-43.145744246557|-44.645273546725|43.926889578461|43.926889578461|43.926889578461|43.724322601556|43.632580117383|43.524172617083|43.524172617083|-44.613819212287|-44.613819212287|-44.613819212287|-44.613819212287|-44.613819212287|-44.613819212287|-44.613819212287|-44.613819212287|-44.613819212287|-44.613819212287|-44.613819212287|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-45.189828798428|-46.333145059099|-47.385893457924|-47.385893457924|-47.385893457924|45.528702128877|45.528702128877|45.528702128877|45.528702128877|45.528702128877|45.528702128877|45.528702128877|45.528702128877|45.528702128877|45.528702128877|45.528702128877|-46.975209311825|-46.975209311825|-46.975209311825|-46.975209311825|-46.975209311825|-46.975209311825|-46.975209311825|-46.975209311825|-46.975209311825|-47.063215299374|-47.063215299374|-47.063215299374|-47.358290502473|-47.358290502473|44.641617101597|44.641617101597|-46.198659636271|-46.198659636271|-46.198659636271|-46.198659636271|-46.198659636271|44.420357355543|44.420357355543|44.420357355543|44.420357355543|44.420357355543|44.420357355543|44.420357355543|44.420357355543|43.96011716466|43.790686942261|||43.759158333616|43.759158333616|43.759158333616|43.759158333616|43.759158333616|43.759158333616|43.759158333616|43.759158333616|43.759158333616|43.759158333616|43.479065798473|43.470627995279|43.162918960547|43.0533585866|43.0533585866|42.955258349786|42.955258349786|42.510286521261|42.118098999995|42.017886455344|41.959873737546|41.585415696273|41.111572529618|40.705079689891|40.588977433212|40.538058399067|40.538058399067|40.538058399067|40.538058399067|40.538058399067|39.920064633539|39.913405199239|39.842672952225|-41.991433886013|-41.991433886013|-41.991433886013|-41.991433886013|-42.432703207291|-42.743004479184|-42.934449582381|-43.042719952578|41.681423275212|41.545470441425|41.151630424619|41.151630424619|41.151630424619|41.001028371888|41.001028371888|40.6700309394|-42.135245931083|-42.135245931083|-42.135245931083|-42.441940559209|-42.7799350567|-43.22325980082|41.150265071244|41.150265071244|41.150265071244|41.150265071244|41.150265071244|41.150265071244|41.091407296228|40.597117632812||40.075269415283|40.075269415283|39.660297502305|||39.503666256563|39.203764232119|39.203764232119|39.203764232119|39.026405422909|38.964896194386
05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP||-127.71533220162|-127.71533220162|-127.71533220162|-127.71533220162|-127.71533220162|-127.71533220162|-127.71533220162|-129.71148234329|-129.99053203753|-130.3692870559|-130.3692870559|-130.3692870559|-130.3692870559|-130.3692870559|-130.3692870559|-130.3692870559|-130.3692870559|-130.3692870559|-130.3692870559|-130.9547644127|-131.40529277463|-132.43366143592|-133.78184654854|-133.88836937309|-133.88836937309|-133.88836937309|-133.88836937309|-133.88836937309|-133.88836937309|-135.93151983023|-137.47391482195|-138.78768042283|-139.69186357609|-141.0187398499|134.77220656314|134.77220656314|134.77220656314|134.77220656314|134.77220656314|134.77220656314|134.77220656314|134.77220656314|134.77220656314|134.77220656314|133.66075340219|133.66075340219|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-139.09502993968|-140.95558729599|133.90124212184|133.90124212184|133.90124212184|133.90124212184|133.90124212184|133.90124212184|131.94027292374|-132.10536924528|-132.10536924528|-132.10536924528|-132.10536924528|-132.10536924528|-132.10536924528|-132.10536924528|-132.10536924528|-132.10536924528|-132.10536924528|-132.10536924528|-132.10536924528|-132.10536924528|-132.93929763554|127.77180368591|127.77180368591|127.77180368591|127.77180368591|127.77180368591|127.77180368591|127.77180368591|127.77180368591|127.77180368591|127.77180368591|127.77180368591|127.77180368591|127.77180368591|127.77180368591|127.77180368591|127.77180368591|126.78678708224|126.78678708224|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-129.46075027497|-130.25083592768|-130.89004950725|-130.89004950725|-130.89004950725|-130.89004950725|-130.89004950725|-131.90005382126|-133.15795151515|-133.15795151515|-133.15795151515|-133.15795151515|-133.15795151515|-133.15795151515|-133.15795151515|-133.15795151515|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.76394917043|126.31783949927|126.31783949927|124.22537620416|124.02819239156|123.88894624127|123.88894624127|123.88894624127|123.88894624127|123.88894624127|123.88894624127|123.88894624127|123.88894624127|-129.48509360924|-129.48509360924|-129.48509360924|-129.48509360924|122.86332212295|122.86332212295|122.86332212295|122.86332212295|122.86332212295|122.86332212295|122.86332212295|122.86332212295|122.86332212295|122.86332212295|122.86332212295|||122.86332212295|122.62863674846|122.62863674846|122.62863674846|122.62863674846|122.62863674846|121.81631002045|121.81631002045|121.81631002045|121.81631002045|121.81631002045|-128.17742869224|-128.17742869224|-128.17742869224|-128.17742869224|-128.17742869224|-128.17742869224|-128.17742869224|-129.02492000622|-129.21539161227|-129.21539161227|-129.21539161227|-130.21710552134|-131.09677975882|-131.99280152977|-131.99280152977|-131.99280152977|-131.99280152977|-131.99280152977|-131.99280152977|-131.99280152977|-131.99280152977|-133.10329175209|-133.10329175209|-133.10329175209|-134.77032433853|-135.30410099454|-135.30410099454|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.66053046885|-136.66053046885|-136.66053046885|-136.66053046885|-139.41447829872|-141.00496927533|-142.37389138153|-142.37389138153|-142.37389138153|136.29366543286|136.29366543286|136.29366543286|136.29366543286|136.29366543286|136.29366543286||136.29366543286|135.45962283338|134.81069254572|||133.45721946189|133.45721946189|133.45721946189|133.45721946189|133.45721946189|133.45721946189
05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP||368.82418057591|359.60463118189|353.77241930975|353.77241930975|353.77241930975|353.77241930975|353.77241930975|353.77241930975|353.77241930975|353.77241930975|353.77241930975|353.77241930975|353.77241930975|353.77241930975|353.77241930975|353.77241930975|353.77241930975|353.77241930975|353.77241930975|353.77241930975|353.77241930975|353.77241930975|353.77241930975|353.77241930975|-372.80142628016|-372.80142628016|-372.80142628016|-372.80142628016|-374.85714675389|-374.93705502904|-374.93705502904|-374.93705502904|-374.93705502904|-379.49672509737|359.09386838132|359.09386838132|359.09386838132|359.09386838132|359.09386838132|359.09386838132|359.09386838132|359.09386838132|359.09386838132|358.55985613061|357.3553845109|353.06153665003|349.16282087362|338.64758519107|337.85286361833|329.47628196205|329.47628196205|329.47628196205|-338.68405980545|-338.68405980545|-338.68405980545|-338.68405980545|-338.68405980545|-338.68405980545|-338.68405980545|-340.87662917544|-340.87662917544|-344.38514658002|-346.12793420187|328.96230970904|328.96230970904|328.96230970904|328.96230970904|328.96230970904|328.96230970904|328.96230970904|328.96230970904|328.96230970904|328.96230970904|328.96230970904|328.96230970904|328.96230970904|328.96230970904|328.96230970904|322.7213660175|322.7213660175|320.91263399459|-345.6297803414|-345.6297803414|-345.6297803414|-345.6297803414|-353.86641921072|332.93158487591|332.93158487591|325.56841950188|-348.14639103317|-348.14639103317|-348.14639103317|-352.12325863245|-352.12325863245|-352.12325863245|-352.12325863245|-352.12325863245|-352.12325863245|-354.67028262221|-355.72704210016|-355.72704210016|-355.72704210016|-355.72704210016|-356.60781065328|-360.17533838863|-366.87260906028|-369.94581763864|-369.94581763864|-369.94581763864|-372.66202129391|-373.21337259111|-376.05929202831|-383.56589020399|-389.31765205228|-392.76405749678|-392.81562418805|-395.90625757494|-396.72058242282|-396.72058242282|-396.72058242282|-396.72058242282|374.76413447624|374.76413447624|374.76413447624|374.76413447624|374.76413447624|374.76413447624|374.76413447624|374.76413447624|374.76413447624|374.76413447624|371.31158958058|371.31158958058|371.31158958058|368.95731836536|367.56749930565|367.56749930565|367.56749930565|367.56749930565|365.47942978421|365.47942978421|365.47942978421|365.47942978421|365.47942978421|356.41047685984|-367.07698051412|-367.07698051412|-367.07698051412|-367.07698051412|-367.07698051412|-367.07698051412|-367.07698051412|-369.20475542711|-369.20475542711|-369.20475542711|-369.20475542711|-369.20475542711|345.82092279391|345.82092279391|345.82092279391|345.82092279391|345.82092279391|345.82092279391|345.82092279391|345.82092279391|345.82092279391|345.82092279391|345.82092279391|344.37879428815|341.76533783753|336.71276084091|336.71276084091|331.50307031368|330.64035971144|||330.64035971144|330.64035971144|330.64035971144|329.08928958551|328.59920556431|323.76577141423|320.02864236455|316.25405046256|316.12669967846|311.42968902804|309.65519884137|308.72643798621|308.72643798621|308.72643798621|308.72643798621|308.72643798621|308.72643798621|308.72643798621|308.72643798621|308.72643798621|308.72643798621|307.05160929132|302.25733890984|297.64146868889|293.91275349927|291.59194968885|285.31328862184|274.62948608651|274.62948608651|274.62948608651|273.23006443664|273.23006443664|273.23006443664|273.23006443664|271.85568539663|271.85568539663|271.85568539663|271.85568539663|271.85568539663|271.85568539663|269.28409827599|268.63789477226|264.97543287141|-278.05196454898|-278.05196454898|-278.05196454898|-278.05196454898|-278.05196454898|-278.05196454898|-278.05196454898|-278.05196454898|-278.05196454898|-281.87996162723|-286.99994685198|-288.21104798875|-290.20209668135|-290.20209668135|-290.20209668135|-290.20209668135|-290.20209668135|-290.20209668135|-290.20209668135|272.02779819435||272.02779819435|272.02779819435|271.69755015844|||271.06395547118|268.93772016329|268.68182699483|268.68182699483|268.68182699483|268.68182699483
05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP||-226.06056424256|-227.497610176|-227.497610176|-228.19178908444|-228.76764084499|-228.76764084499|-229.06498869752|-229.06498869752|-230.90554299724|214.27977235998|214.27977235998|214.27977235998|214.27977235998|214.27977235998|214.27977235998|211.47194118516|211.47194118516|207.38549020574|203.56721133971|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-223.50963386404|-229.04735322975|-229.04735322975|-229.04735322975|-229.04735322975|-229.04735322975|-229.04735322975|-229.04735322975|-229.04735322975|-229.04735322975|-229.04735322975|-229.04735322975|-231.69420386113|-231.69420386113|-231.69420386113|-231.69420386113|-231.69420386113|-231.69420386113|-231.69420386113|-233.96578206792|-235.07309118658|-236.44232354065|-237.43591504516|-239.11532721625|-239.11532721625|-242.4892524625|-243.74778367498|-243.74778367498|-243.74778367498|-243.74778367498|-243.74778367498|-243.74778367498|-243.74778367498|-243.74778367498|-243.74778367498|-243.74778367498|-252.5530929722|235.83635648365|235.83635648365|235.83635648365|235.83635648365|235.83635648365|235.83635648365|235.83635648365|235.83635648365|235.83635648365|235.83635648365|235.83635648365|235.83635648365|235.83635648365|233.31817387072|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453||232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|232.79062124453|231.79513471615|224.57792746239|223.91991940265|220.74435489184|-236.71442621818|-236.71442621818|-236.71442621818|-236.71442621818|-236.71442621818|-236.71442621818||-236.71442621818|-236.71442621818|-236.71442621818|-236.71442621818|-236.71442621818||-236.71442621818|-236.71442621818|-236.71442621818|-236.71442621818|-236.71442621818|-239.82158468687|-248.38509409652|227.33296762831|227.33296762831|227.33296762831|227.33296762831|227.33296762831|227.33296762831|227.33296762831|227.33296762831|227.25964366242|227.25964366242|227.25964366242|227.25964366242|227.25964366242|227.25964366242|||227.25964366242|226.8329435062|222.84771449826|222.15890676914|222.15890676914|216.25434814491|-237.75328383133|-237.75328383133|-237.75328383133|-237.75328383133|-237.75328383133|-237.75328383133|-237.75328383133|-237.85262508639|-237.85262508639|-237.85262508639|-237.85262508639|-238.18866056469|-238.18866056469|-238.18866056469|-238.18866056469|-238.18866056469|-238.18866056469|-238.18866056469|-238.18866056469|-238.18866056469|-238.18866056469|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-238.28538923411|-241.93932374482|-242.66591086393|-246.89545329417|-255.06161629718|233.20315580651|233.20315580651|233.20315580651|233.20315580651|233.20315580651|233.20315580651|233.20315580651|233.20315580651|233.20315580651||233.20315580651|232.48128032999|230.34586991554|||224.66207853164|223.85442001248|223.85442001248|222.22855569634|222.22855569634|222.22855569634
05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP||-186.40176077812|-186.40176077812|-186.40176077812|-186.40176077812|174.14273301013|174.14273301013|173.0808080131|172.93979363245|171.32754627646|170.14727228417|169.48733220315|169.48733220315|169.48733220315|169.48733220315|169.48733220315|-179.2045178659|-179.2045178659|-179.2045178659|-179.2045178659|-179.24520445307|-179.24520445307|-179.24520445307|-179.24520445307|-183.22244634054|-186.76938363603|173.91137880479|173.91137880479|173.91137880479|173.91137880479|173.91137880479|173.91137880479|173.91137880479|173.91137880479|173.91137880479|173.91137880479|170.82375965289|-182.86542144777|-182.86542144777|-182.86542144777|-182.86542144777|-182.86542144777|-182.86542144777|-182.86542144777|-182.86542144777|-182.86542144777|-182.86542144777|-184.47268778485|180.73371799294|180.73371799294|179.9596946273|-189.18700351119|-189.18700351119|-189.18700351119|-189.18700351119|-189.18700351119|-189.18700351119|-189.18700351119|-189.18700351119|-190.14111179113|-190.89012828138|-196.38903294963|-197.04200939389|-197.04200939389|-199.11890627777|-200.13767398106|-200.94527100028|-200.94527100028|-202.25585988828|-204.25591231885|-204.25591231885|-204.25591231885|-204.25591231885|-205.07878231011|-205.39272388647|-205.39272388647|-205.39272388647|-205.39272388647|-205.39272388647|-205.39272388647|-205.55456284179|-205.55456284179|-206.45507524956|-208.41711762888|-208.41711762888|-208.41711762888|199.60686240216|199.60686240216|199.60686240216|199.60686240216|199.60686240216|199.60686240216|199.60686240216|199.24674751164|199.24674751164|198.85193625426|194.37992764552|194.04436727187|192.82022501863|192.82022501863|192.82022501863|192.82022501863|192.82022501863|192.82022501863|192.82022501863|192.82022501863|192.82022501863|192.74468683575|192.43854262403|192.17615982748|191.88461999603|190.62736012878|187.63594857788|186.20301783055|186.20301783055|184.51447341144|184.26051804423|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|183.16698418701|181.47998259955|180.41386735101|180.12116938093|180.12116938093|180.12116938093|180.12116938093|180.12116938093|180.12116938093|179.99018616653|179.11131864098|178.78308281196|178.78308281196|178.78308281196|178.05343145014|176.9315971123|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.25417352657|173.23797889264|171.1366506739|170.09573716209|170.09573716209|170.09573716209|170.09573716209|170.09573716209|169.84526029214|166.77251143571|||164.45835892487|163.40709946253|163.40709946253|163.40709946253|163.40709946253|163.40709946253|163.40709946253|162.11725311917|160.6858300174|156.16480604418|153.83034140543|152.27815762577|150.42296071645|150.37507202739|150.37507202739|150.33618707254|148.95204733987|148.95204733987|148.95204733987|147.08004971764|139.5852142045|138.26208944638|138.26208944638|136.08287546723|-145.32019515791|-145.32019515791|-145.32019515791|-145.32019515791|-145.32019515791|-145.32019515791|-145.32019515791|-145.32019515791|-145.32019515791|-145.32019515791|-145.32019515791|-145.32019515791|-147.26410861323|-148.28789981548|-150.26988817524|-152.60850866723|-152.60850866723|-154.15111836777|-154.71966575051|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|143.26569716399|142.00076598001|140.80866673346|140.80866673346||140.34394950593|140.34394950593|140.34394950593|||139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463
05729|26054|/equities/biotage|MSCI_EU_SMALLCAP||-164.08287856902|-164.08287856902|-164.08287856902|-164.08287856902|-164.08287856902|-164.08287856902|-164.08287856902|-164.08287856902|-164.08287856902|-167.50875650871|-170.60417711987|-174.61019391764|-175.63910537018|-178.48789570347|-179.45401902369|-179.45401902369|-179.45401902369|-179.45401902369|-179.45401902369|-179.45401902369|-179.45401902369|-181.245655143|-181.245655143|-181.245655143|-181.245655143|-181.245655143|-186.37294948072|-186.98660900826|-192.74623036644|-193.87192904939|-193.87192904939|-193.87192904939|-193.87192904939|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.78447467192|178.39942223611|178.29576835131|178.29576835131|178.29576835131|178.29576835131|178.29576835131|178.29576835131|178.29576835131|178.29576835131|178.29576835131|177.93262542719|177.93262542719|177.93262542719|177.93262542719|177.93262542719|177.93262542719|177.93262542719|177.93262542719|177.93262542719|177.93262542719|177.93262542719|177.93262542719|177.93262542719|174.01403113465|173.41558743693|170.96732140888|169.53455813767|169.53455813767|169.53455813767|169.53455813767|169.53455813767|169.53455813767|169.53455813767|161.33839928708|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-174.85556577186|-178.31730157512|-180.44143890427||-183.57938368107|-188.12639606471|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935||164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.69399005935|164.1493643778|164.1493643778|159.62152089205|-176.66701026408|-176.66701026408|-176.66701026408||-176.66701026408|-176.66701026408|-176.66701026408|-176.66701026408|-176.66701026408||-176.66701026408|-176.66701026408|-176.66701026408|-176.66701026408|-176.66701026408|-176.66701026408|-176.66701026408|-177.64667400219|-182.13519333577|166.62564048244|166.62564048244|166.62564048244|166.62564048244|166.62564048244|166.62564048244|166.62564048244|166.62564048244|166.62564048244|166.62564048244|166.62564048244|166.62564048244|||166.62564048244|165.15626313371|163.40141060266|161.32003234379|161.32003234379|161.32003234379|161.32003234379|161.32003234379|161.32003234379|161.32003234379|161.32003234379|161.32003234379|161.32003234379|159.2222627374|158.17473535764|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|157.95286895532|153.73651750108|141.765670289|141.765670289|141.765670289|141.765670289|141.765670289|141.765670289|140.43964077521|136.96626617167|134.25228159264|134.25228159264|134.25228159264|134.25228159264|134.25228159264|131.96365570841|130.05405664242|125.96426139394|125.96426139394|124.28806957183|121.95193316536|121.95193316536|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989||119.95006499871|118.47229444301|118.01366150949|||115.46517301239|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061
05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP||-1690.1304410649|-1690.1304410649|-1690.1304410649|-1690.1304410649|-1690.1304410649|-1690.1304410649|-1690.1304410649|-1703.8116011832|-1728.0128902035|-1734.4587668928|-1737.1219344356|-1737.1219344356|-1739.4962153526|-1739.4962153526|-1741.5684664057|-1741.5684664057|-1741.5684664057|-1741.5684664057|-1741.5684664057|-1741.5684664057|-1741.5684664057|-1741.5684664057|-1741.5684664057|-1741.5684664057|-1741.5684664057|-1741.5684664057|-1741.5684664057|1585.6607837363|1585.6607837363|1585.6607837363|1585.6607837363|1585.6607837363|1585.6607837363|1585.6607837363|1585.6607837363|1585.6607837363|1585.6607837363|1585.6607837363|1585.6607837363|1585.6607837363|1585.6607837363|1585.6607837363|1585.6607837363|1585.6607837363|1585.6607837363|1585.6607837363|1585.6607837363|1562.8453152626|1551.0903283191|1542.8795401753|1542.8795401753|1542.8795401753|1542.8795401753|1542.8795401753|1542.8795401753|1542.8795401753|1542.8795401753|1521.8661557503|1478.4068397225|1425.2281056266|1425.2281056266|1425.2281056266|1425.2281056266|1425.2281056266|1425.2281056266|1425.2281056266|1425.2281056266|1425.2281056266|1425.2281056266||1425.2281056266|1425.2281056266|1419.5867840295|1413.8742044772|1394.0824494192|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261|1384.036014261||1384.036014261|1384.036014261|1384.036014261|1384.036014261|1379.8177936233|1376.6864373593|1373.8293992577|1345.4326224391|1319.7029138212|1314.3365709125|1290.4104667039|1266.5022980738|1257.2294898132|1257.2294898132||1257.2294898132|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1254.2033336648|1249.8616956084|1244.594649415|1244.594649415|1244.594649415|1244.594649415|1244.594649415|1244.594649415|1244.594649415|||1244.594649415|1244.594649415|1244.594649415|1244.594649415|1244.594649415|1244.594649415|1240.2447446481|1240.2447446481|1216.7779945417|1183.5079930672|1173.5644367414|1162.9604852682|1162.6552321122|1143.5229151667|1143.5229151667|1143.5229151667|1143.5229151667|1143.5229151667|1143.5229151667|1143.5229151667|1143.5229151667|1143.5229151667|1143.5229151667|1127.1326441158|1127.1326441158|1127.1326441158|1127.1326441158|1127.1326441158|1126.2665229758|1114.413792076|1108.8802333831|1104.8669259812|1077.4897932096|1077.4897932096|1075.3440464915|1066.437829435|1061.9967647054|1061.9967647054|1061.9967647054|1061.9967647054|1050.930906989|1050.930906989|1050.930906989|1050.930906989|1050.930906989|1050.8121188766|1025.9023543074|1025.8299867511|1025.8299867511|1025.8299867511|1025.8299867511|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039||1021.2607501039|1011.8002563562|1011.8002563562|||1011.8002563562|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286
05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP||-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.560940719783|11.304370628389|11.304370628389|11.286626846582|11.286626846582|||11.286626846582|11.233551451933|11.233551451933|11.165057126429|11.108280860526|11.108280860526|11.07920107482|10.986889570268|-11.79644637801|-11.79644637801|-11.79644637801|-11.79644637801|-11.79644637801|-11.79644637801|11.135189861582|11.135189861582|11.135189861582|11.135189861582|11.135189861582|11.041526376954|11.041526376954|11.041526376954|11.041526376954|11.041526376954|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|10.863296936306|10.849218472676|10.789168575931|10.789168575931|10.789168575931|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031||10.671869754031|10.671869754031|10.671869754031|||10.671869754031|10.55874395286|10.544160206174|10.468511456754|10.457668179967|10.457668179967
05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP||-7.6372091262173|-7.6372091262173|-7.6372091262173|-7.6971766119347|-7.7775558147064|-7.7775558147064|7.1681399218351|7.1681399218351|7.1681399218351|7.1681399218351|7.1118224320711|6.9423027499849|6.9106201671062|6.9106201671062|6.9106201671062|6.9106201671062|6.9106201671062|6.9106201671062|6.8749631885547|6.8749631885547|6.8749631885547|6.8749631885547|6.8749631885547|6.8749631885547|6.8749631885547|6.8749631885547|6.8749631885547|6.8749631885547|6.8749631885547|6.8749631885547|6.8749631885547|6.8749631885547|6.8631422603433|6.8631422603433|6.8631422603433|6.8004356318387|6.704928443793|-6.9847571523037|-6.9847571523037|-6.9847571523037|-6.9847571523037|-6.9847571523037|-7.0502856474283|6.6877356019854|6.6877356019854|6.6877356019854|6.6708743800983|-7.0229403454998|-7.0229403454998|-7.0229403454998|-7.0229403454998|-7.0229403454998|-7.0229403454998|-7.0229403454998|-7.0229403454998|-7.0229403454998|-7.0229403454998|-7.0229403454998|-7.0504847454489|6.7448841425023|6.7448841425023|6.7448841425023|6.7448841425023|6.7448841425023|6.7448841425023|6.6409823466497|6.5458136718756|6.5061282396912|6.5061282396912|6.4670867390765|6.4517628028804|6.4345902608683|6.4345902608683|6.4345902608683|6.4345902608683|6.3545446315132|-6.6464964107466|-6.6464964107466|-6.6464964107466|-6.6464964107466|-6.6464964107466|-6.6464964107466|-6.6464964107466|-6.6464964107466|-6.6464964107466|-7.0180517253823|-7.2913060905273|6.9081276325943|6.9081276325943|6.9081276325943|6.9081276325943|6.9081276325943|6.9081276325943|6.9012531603444|6.8775034574523|6.8066168252025|6.8066168252025|6.8066168252025|6.7374378308394|6.7374378308394|6.7374378308394|6.6988194899138|6.6382958040777|6.6382958040777|6.6017177751928|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.0045920955385|-7.1760469660985|-7.3306074391722|-7.3859528712564|-7.4391140862894|-7.4902354940237|-7.4902354940237|-7.4902354940237|-7.5723170157341|-7.6782020417014|-7.6782020417014|-7.6782020417014|-7.6782020417014|-7.6782020417014|-7.6782020417014|-7.6782020417014|-7.7530022823324|-7.837780339134|-7.8397559927705|-8.1680623212129|7.8282255460855|7.8282255460855|7.7485843554732|7.6685096078921|7.6685096078921|7.6685096078921|7.6685096078921|7.6685096078921|7.6685096078921|7.5898348364222|7.5898348364222|7.5898348364222|7.4820389784032|7.4647653143333|7.3518225926742|7.1561916689723|7.1024353085458|7.0868724781605|7.0020803564492|6.8823115951157|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.7110324453261|6.6377285369175|||6.6377285369175|6.6377285369175|-7.0646436324584|-7.0646436324584|-7.0646436324584|-7.0646436324584|-7.0646436324584|-7.0646436324584|-7.0646436324584|-7.0646436324584|-7.164048604487|-7.2681426952876|-7.2681426952876|-7.2681426952876|6.9047402490089|6.9047402490089|6.9047402490089|6.9047402490089|6.9047402490089|6.9047402490089|6.9047402490089|6.9047402490089|6.9047402490089|6.9047402490089|6.7452282231064|-7.0098250808594|-7.0098250808594|-7.0098250808594|-7.0098250808594|-7.0098250808594|-7.0098250808594|-7.0098250808594|-7.0098250808594|-7.0098250808594|-7.0098250808594|-7.0811941106663|-7.0811941106663|-7.0811941106663|-7.0811941106663|-7.0811941106663|6.667183056836|6.667183056836|6.5370091501923|6.3488991066319|6.2362770023723|6.1580852074513|6.1428986266671|6.1428986266671|6.0284986446763|5.9388872462803|5.9079303033147|-6.1060545012138|-6.1060545012138|5.8619346363306|5.8619346363306|5.8619346363306|5.8619346363306|5.8619346363306|5.8619346363306|5.746590787622|5.746590787622|5.746590787622|5.6491011055009||5.5649455026009|5.4838841706755|-5.7444692311965|||-5.7444692311965|-5.7444692311965|-5.7444692311965|-5.7444692311965|-5.7444692311965|-5.759576817164
05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05735|29884|/equities/sesa|MSCI_EU_SMALLCAP||-81.586688579307|-81.586688579307|-81.586688579307|-81.586688579307|-81.586688579307|-81.586688579307|-81.586688579307|-81.586688579307|-81.586688579307|-82.174094267671|-83.404549779698|-83.603457262248|-83.603457262248|-85.023287457592|-85.854422101859|-85.854422101859|-85.854422101859|-85.854422101859|-85.960465865537|-88.236628061317|-88.417749647474|-88.417749647474|-90.224077029699|-90.224077029699|-90.685082112941|-91.002871896595|-92.792077172432|-93.904149769162|-93.904149769162|-93.904149769162|-93.904149769162|-93.904149769162|-93.904149769162|85.855407861324|85.855407861324|85.855407861324|85.855407861324|85.855407861324|85.855407861324|85.855407861324|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-93.618853437067|-94.301505683926|-95.171116748416|-96.440129720462|-98.344589086918|-99.038433759906|-101.46770002389|-102.01260831149|-102.01260831149|-102.01260831149|-102.01260831149|-102.7964840576|-102.7964840576|-102.7964840576|-102.7964840576|-102.7964840576|-102.7964840576|-102.7964840576|-102.7964840576||-102.7964840576|-102.7964840576|-102.7964840576|-102.7964840576|-102.7964840576|-103.88776108125|-104.75433797428|-104.75433797428|-106.2020393962|-108.31086005898|-108.31086005898|-108.31086005898|-108.31086005898|-108.31086005898|-109.66206952965|-112.54674383706|-113.53487022504|-113.53487022504|-114.37763307476|-123.66403556293|111.769360857|111.769360857|111.769360857|111.25784603797|111.25784603797|111.25784603797|111.25784603797|111.25784603797|110.59116694028|110.59116694028|110.34018862573|109.02969651786|109.02969651786|109.02969651786|109.02969651786|109.02969651786|109.02969651786|109.02969651786|106.2274367607|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|103.27027493782|102.7725285564|102.33213728864|102.33213728864|101.01903956685|100.07115982146|99.506838566408|99.193632663456|99.193632663456|98.304032817116|96.980289218149|-103.23382313456|-103.23382313456|-103.23382313456|-103.23382313456|-103.23382313456|-103.23382313456|-103.23382313456|-103.23382313456||-103.23382313456|-103.23382313456|-103.23382313456|-103.23382313456|-104.34009022332|-104.34009022332|-104.34009022332|-104.41398710252|-104.78498643241|-106.14165320221|-106.25183629795|-107.28825188201|-107.28825188201|-107.28825188201|-107.43155731714|-107.43155731714|-107.43155731714|-107.43155731714|-109.09339634088|-109.12599644293|-109.80983354659|||-109.80983354659|-109.80983354659|-109.80983354659|-110.02949059699|-110.02949059699|-110.02949059699|-110.02949059699|-110.02949059699|-111.42720787496|-114.67467787498|-118.12186074515|-118.63748617845|-118.63748617845|-119.28609795788|-120.58853918146|-120.58853918146|-120.58853918146|-121.60948653829|-122.08276595685|-122.35307014886|-122.75896971429|-124.03774370313|-124.16504959159|-124.16504959159|-124.16504959159|-124.16504959159|-124.16504959159|-124.16504959159|-124.39449886804|-125.92722367716|117.90666949091|117.90666949091|117.90666949091|117.90666949091|117.90666949091|117.90666949091|117.90666949091|117.90666949091|117.90666949091|117.90666949091|117.90666949091|117.90666949091|117.66296415128|116.65329265371|115.95921473784|114.29357396544|-123.41621865193|-123.41621865193|-123.41621865193|-123.41621865193|-123.41621865193|-123.41621865193|-124.42706495517|-124.42706495517|-124.42706495517|-124.42706495517|-124.88007488509|114.55514083984|114.55514083984|114.55514083984|114.55514083984|114.55514083984|114.55514083984||114.55514083984|114.55514083984|114.40570848389|||111.98967804294|111.36626792667|111.36626792667|109.14585172598|108.18428189958|107.0047564794
05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP||-593.0276438973|-593.94567064101|-593.94567064101|-593.94567064101|-598.47965794377|-598.47965794377|-598.47965794377|-609.9773977153|-610.641553017|-624.46283668556|-629.98648520618|-653.95720578464|-656.05510712489|-656.05510712489|-656.05510712489|-656.05510712489|-661.53345236099|628.76393075935|628.76393075935|628.76393075935|628.76393075935|628.76393075935|628.76393075935|628.76393075935|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|625.40091113212|619.22323459124|607.91470510138|602.37745011264|-646.40892714078|-646.40892714078|-646.40892714078|-646.40892714078|-646.40892714078|-651.34325237864|612.52853921853|612.52853921853|612.52853921853|612.52853921853|612.52853921853|612.52853921853|612.52853921853|612.52853921853|612.52853921853|612.52853921853|612.52853921853|608.66191936699|608.66191936699|608.66191936699|594.90213262999|581.33570292221|-605.81688724597|-605.81688724597|-605.81688724597|-605.81688724597|-605.81688724597|-605.81688724597|-605.81688724597|-605.81688724597|-605.81688724597|-625.85479933274|-625.85479933274|-625.85479933274|-625.85479933274|-625.85479933274|-625.85479933274|-625.85479933274|-629.84007671504|-629.84007671504|-629.84007671504|-629.84007671504|-635.93341857226|-636.75935396918|595.01539997429|595.01539997429|595.01539997429|595.01539997429|595.01539997429|589.75377225162|589.75377225162|589.75377225162|589.75377225162|581.10141361291|581.09571881255|581.09571881255|581.09571881255|581.09571881255|571.01847573738|571.01847573738|571.01847573738|-594.16618554544|-594.16618554544|-594.16618554544|-595.19853949493|-600.3594883277|-602.08533505213|-602.08533505213|-602.08533505213|-602.08533505213|-606.78926116903|-611.35735414133|-611.35735414133|-611.35735414133|-618.20261571259|-630.19735079177|-630.7946717651|-630.7946717651|588.14286585492|587.85318428324|584.78131587027|574.78479541141|567.2053282349|560.93821583971|-590.84642684477|-590.84642684477|-590.84642684477|-590.84642684477|-590.84642684477|-590.84642684477|-590.84642684477|-590.84642684477|-592.36093641683|-592.36093641683|-592.36093641683|-592.36093641683|-592.36093641683|-598.91510565957|-598.91510565957|-598.91510565957|-598.91510565957|-598.91510565957|-598.91510565957|-606.65136501181|-606.65136501181|-614.02929445757|568.33494520217|568.33494520217|568.33494520217|568.33494520217|568.33494520217|563.39993911352|561.64173009225|561.64173009225|561.64173009225|561.64173009225|-589.73390933848|-589.73390933848|-589.73390933848|-599.42656593164|||564.51687481841|564.51687481841|564.51687481841|564.51687481841|556.86959854124|556.86959854124|549.84316192843|549.84316192843|549.84316192843|549.84316192843|544.47851325381|534.75390361535|533.18505297029|533.18505297029|533.18505297029|522.59450330033|518.8697571609|518.8697571609|505.021952401|495.71183847777|495.71183847777|495.71183847777|495.71183847777|495.71183847777|495.71183847777|495.71183847777|495.71183847777|469.22154318573|469.22154318573|469.22154318573|469.22154318573|469.22154318573|469.22154318573|469.22154318573|468.47228164145|468.47228164145|462.24697790619|460.55218241475|460.53314739782|460.53314739782|460.53314739782|460.53314739782|458.35789247558|458.35789247558|458.35789247558|458.35789247558|454.27542353786|451.67156886337|451.67156886337|451.67156886337|451.67156886337|451.67156886337|451.67156886337|451.67156886337|447.47953180999|-469.86624464205|-469.86624464205|-469.86624464205|-469.86624464205|-469.86624464205|445.83575335353|445.83575335353|445.83575335353||445.83575335353|444.06193765898|443.41328339333|||439.13697205379|435.12996081063|433.64784873972|433.64784873972|433.64784873972|433.64784873972
05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP||-32.902419502761|-33.063343052205|-33.063343052205|-33.063343052205|-33.063343052205|-34.081797969316|-34.081797969316|-34.081797969316|-34.081797969316|-34.081797969316|-34.081797969316|-34.081797969316|-34.081797969316|-34.081797969316|-34.081797969316|-34.081797969316|-34.170330670117|-34.173700706427|-35.006334402235|-35.050489216019|-37.949115096385|-38.915685559704|-40.124650850775|-41.432944711581|-41.446048560557|-42.246721072128|-42.50413427875|-43.294038248565|-45.158929454515|-45.431637695333|-45.431637695333|-46.100210629401|-46.100210629401|-46.100210629401|-46.186344211297|-47.569271795172|-48.558081459358|-48.968976364483|-49.477199088588|45.198955926264|45.198955926264|45.198955926264|45.198955926264|45.198955926264|45.198955926264|45.198955926264|45.198955926264|45.198955926264|45.198955926264|45.198955926264|45.198955926264|45.198955926264|44.944953504497|44.704688247977|44.704688247977|44.704688247977|44.704688247977|44.704688247977|44.704688247977|43.610766500166|42.63196149792|41.633290036141|40.452229463822|40.452229463822|40.452229463822|40.452229463822|-45.920737396789|-45.920737396789|-45.920737396789|-45.920737396789|-45.920737396789|-45.920737396789|-45.920737396789|-45.920737396789|-45.920737396789|-45.920737396789|-45.920737396789|-45.920737396789|-46.734708083021|-48.277455078614|-49.545504184842|-49.621113879019|-50.340185566767|-50.340185566767|-50.340185566767|-53.392760713434|-53.392760713434|41.679934425096|41.679934425096|41.679934425096|41.679934425096|41.679934425096|41.679934425096|41.679934425096|41.679934425096|38.284373940075|34.017079553168|33.998063086925|33.998063086925|31.227848264308|31.15649755435|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|-34.837498241728|29.914012866176|29.914012866176|28.233348481033|-31.23905720515|-31.483396898849|-32.867384684465|29.375618437859|29.375618437859|29.375618437859|29.375618437859|29.375618437859|29.375618437859|29.375618437859|29.375618437859|29.375618437859|29.375618437859|29.375618437859|27.634577729009|26.611335036114|26.611335036114|26.611335036114|26.611335036114|26.611335036114|26.611335036114|26.611335036114|26.611335036114|26.611335036114|26.611335036114|25.339261634433|24.96132119966|24.96132119966|24.96132119966|24.018691527318|23.756879050943|23.323043550773|23.323043550773|23.323043550773|22.960604152992|21.479003122466|21.128893617145|19.945437593981|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.825423072546|18.758042571924|18.758042571924|18.758042571924|17.091471127991|17.091471127991|||15.464413568183|15.164347459656|15.135942990893|14.977024457315|12.611560606802|-22.529155261772|-22.529155261772|-22.529155261772|-25.724914848383|-25.724914848383|-31.043238864537|-32.161376249123|-32.729415271666|-32.729415271666|-33.540080586071|-33.540080586071|-36.770089404445|-38.377321420622|-39.793134674443|-40.27724763479|-40.27724763479|-40.27724763479|-41.239163309624|-42.687404957403|-44.281005372592|-45.310004859046|-45.534450377442|-47.340501614652|-48.093788467592|-48.093788467592|-48.093788467592|-48.529209705134|-49.928831518787|-49.928831518787|-49.928831518787|-50.583371219686|-50.583371219686|-54.860969183237|-62.263853944441|-67.634283398147|-71.550871264665|-74.729857325254|-75.286550737477|-75.286550737477|-75.286550737477|-75.286550737477|-75.286550737477|65.508326809631|65.508326809631|65.508326809631|65.508326809631|65.508326809631|65.508326809631|65.508326809631|65.508326809631|64.122499524281|64.122499524281|64.122499524281|64.122499524281|64.094138220681|64.094138220681|64.094138220681|64.094138220681||64.094138220681|63.771262994224|61.062518507037|||60.022479741544|60.022479741544|60.022479741544|58.420536801517|54.986464061487|54.986464061487
05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP||-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-23.933977512971|-24.033308669875|-24.083961171072|-24.083961171072|-24.285512785294|-24.511680872549|-24.769645036713|-25.562939234856|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|23.165659040893|22.934065389065|22.344516382646|22.030574385801|21.131749118344|-26.771667276174|-26.771667276174|-27.876296982004|-28.699219051151|-29.25548760929|-29.25548760929|-29.25548760929|-29.25548760929|-29.940540817472|-30.445045713023|-30.476533632665|-30.476533632665|-30.476533632665|-30.476533632665|-30.476533632665|-30.476533632665|-30.676091806865|-30.676091806865|-32.390102113592|-33.77789074989|31.375170642349|31.375170642349|31.375170642349|31.320336861636|31.320336861636|31.217040745446|30.873378029608|30.700418515496|30.611175767794|30.611175767794|30.611175767794|30.611175767794|30.270194521894|30.135771635892|30.05863685489|29.981818939583|29.615136762984|29.615136762984|29.615136762984|29.615136762984|29.548081878304|29.548081878304|29.548081878304|29.548081878304|29.548081878304|29.548081878304|29.548081878304|29.548081878304|29.548081878304|29.548081878304|29.548081878304|29.548081878304|29.548081878304|29.548081878304|29.548081878304|29.547868096695|29.462076544614|29.397863043515|29.268736986284|29.132638111973|29.132638111973|29.051820268525|28.960766038647|28.960766038647|28.911962731404|28.211069989781|-30.350530500053|-30.350530500053|-30.405970871783|-30.405970871783|-30.405970871783|-30.405970871783|-30.405970871783|-30.405970871783|-30.405970871783|-30.594412287448|-30.978040046131|29.29060024829|29.29060024829|29.29060024829|29.29060024829|29.29060024829|29.062888617993|-30.274870962881|-30.274870962881|-30.274870962881|-30.274870962881|-30.274870962881|-30.274870962881|-30.274870962881|-30.274870962881|-30.274870962881|-30.274870962881|-30.274870962881|-30.387634907588|-30.787371593962|-30.92930291124|-30.955891534441|-31.134323884771|-31.39373320332|-31.39373320332|-31.440017236315|-31.440017236315|-31.440017236315|-31.671003044256|-31.671003044256|-31.671003044256||-31.671003044256|-31.671003044256|-31.74778099922|-31.775311691536|-31.833679657263|-32.226310391208|-32.251000845604|-32.251000845604|-32.304322292988|-32.304322292988|-32.349246398811|30.80249166788|30.80249166788|30.80249166788|30.80249166788|30.80249166788|30.80249166788|30.80249166788|30.80249166788|30.80249166788|30.787585650714|||30.787585650714|30.584802817138|30.584802817138|30.584802817138|30.584802817138|30.584802817138|30.584802817138|30.584802817138|30.213670835265|30.009634240213|29.824593685007|29.605103967296|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.791619459812|-30.826798827587|-30.869190939473|-30.869190939473|-30.869190939473|-30.869190939473|-30.869190939473|-31.112990335411|-31.222766721454|-31.311407447089|-31.427466896977|-31.427466896977|-31.427466896977|-31.427466896977|-31.427466896977|-31.427466896977|-31.427466896977|-31.427466896977|-31.549963346019|-31.666625198275|-31.684396856157|-31.684396856157|-31.684396856157|-31.954885713621|-32.063761119891|-32.315290217984|-32.608655352711|-32.834873150474|31.14312015611|31.14312015611|31.14312015611|31.14312015611|31.14312015611|31.14312015611||31.14312015611|31.139576764438|31.057863071598|||30.85040328573|30.744891988688|30.569325618671|30.338138453084|29.948319713665|29.948319713665
05739|26063|/equities/catena|MSCI_EU_SMALLCAP||-506.74776044897|-506.74776044897|-506.74776044897|-506.74776044897|-506.74776044897|-506.74776044897|-506.74776044897|-516.5808449433|-517.00649438144|-520.42388264604|-526.00446596245|-526.00446596245|-526.00446596245|-526.00446596245|-526.00446596245|-526.00446596245|-526.00446596245|-526.00446596245|-526.00446596245|-526.00446596245|-526.00446596245|-526.08829551383|-535.09810612648|-543.72297052652|-543.72297052652|-557.5810783628|-558.09008706978|-558.54454118864|-559.49393465404|-576.21548294894|-586.40609216549|546.63238880464|546.63238880464|546.63238880464|546.63238880464|546.63238880464|546.63238880464|546.63238880464|546.63238880464|546.63238880464|546.63238880464|546.63238880464|546.63238880464|546.63238880464|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|535.93395131993|-570.54654935816|-570.54654935816|-570.54654935816|-570.54654935816|-570.54654935816|-570.54654935816|-570.54654935816|-570.54654935816|-570.54654935816|-570.54654935816|-570.54654935816|-570.54654935816|-570.54654935816|-570.54654935816|-570.54654935816|531.99737782107|531.99737782107|531.99737782107|531.99737782107|531.99737782107|531.99737782107|531.99737782107|531.99737782107|531.99737782107|531.99737782107|531.99737782107|531.99737782107|531.99737782107|531.99737782107|530.83041980119|525.31157755688|517.45256488504|517.45256488504|516.22507209448|512.13896899387|509.70996554875|509.01107283194|504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398||504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398|504.79275278398||504.79275278398|504.79275278398|501.25698562618|501.25698562618|501.25698562618|501.25698562618|501.25698562618|501.25698562618|501.25698562618|501.25698562618|501.25698562618|501.25698562618|501.25698562618|501.25698562618|501.25698562618|484.45220625131|477.71877314977|477.71877314977|472.10419238863||-511.74624854439|-511.74624854439|-511.74624854439|-511.74624854439|-511.74624854439||-511.74624854439|-511.74624854439|-511.74624854439|-516.96805393821|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|486.53489770976|||486.53489770976|480.70544189974|472.45049099971|467.58387888856|461.64875432063|448.53194619338|435.57405709272|435.57405709272|435.57405709272|435.57405709272|435.57405709272|427.03783511062|424.66426191219|415.84919177038|406.17687364135|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-449.02785998717|-453.60874315252|-457.21450581951|-457.21450581951|-462.49388721699|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-464.55605306581|-471.7400528585|-478.07784532563|439.58698382873|439.58698382873|439.58698382873|439.58698382873|439.58698382873|439.58698382873|439.58698382873|439.58698382873|439.58698382873||439.58698382873|435.77442376369|435.18268900176|||434.80299218782|432.26259796627|432.26259796627|432.26259796627|432.26259796627|432.26259796627
05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP||63.085027000645|-69.626808129253|-69.626808129253|-69.626808129253|-69.626808129253|-69.626808129253|-69.626808129253|-70.979787361293|-71.033096644248|-71.870105263221|-74.016784982138|68.429187476959|68.429187476959|68.429187476959|68.429187476959|68.429187476959|68.429187476959|68.429187476959|68.429187476959|68.429187476959|68.429187476959|67.600462998337|67.600462998337|67.600462998337|65.328289762014|63.055915415132|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-69.365225518828|-70.850252695752|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.912799731928|64.475329814175|63.850367901302|63.294853393212|62.238724805663|-67.676707430753|-67.676707430753|-67.676707430753|-67.676707430753|-67.676707430753|-67.676707430753|-67.676707430753|-67.676707430753|-67.676707430753|-67.760723419706|-67.760723419706|-67.760723419706|-67.760723419706|-67.760723419706|-67.760723419706|-70.467470508725|-72.591635763547|-72.862956110574|-72.862956110574|-72.862956110574|-72.862956110574|-73.069951657826|-73.661619445031|-73.661619445031|-73.661619445031|-73.661619445031|67.480038637393|67.480038637393|67.480038637393|67.480038637393|67.480038637393|67.480038637393|67.480038637393|67.480038637393|67.480038637393|67.480038637393|67.480038637393|67.480038637393|67.480038637393|67.480038637393|67.480038637393|67.480038637393|67.480038637393|67.480038637393|67.480038637393||66.866711716379|66.563223597108|66.563223597108|-73.175178104915|-73.175178104915|-73.175178104915|-73.175178104915|-73.175178104915|-73.175178104915|-73.175178104915||-73.175178104915|-73.175178104915|-73.175178104915|-73.175178104915|-73.175178104915|-74.055750482919|68.092201815577|68.092201815577|68.092201815577|68.092201815577|68.092201815577|68.092201815577|68.092201815577|68.092201815577|68.092201815577|68.092201815577|68.092201815577|68.092201815577|68.092201815577||66.208002102079|65.858890970219|65.343213460698|65.059128441031|63.587923541793||63.081024292584|62.505684786494|62.505684786494|62.505684786494|62.505684786494|-69.815907657748|-70.282598764079|-70.282598764079|65.164044425055|65.164044425055|65.164044425055|65.164044425055|65.164044425055|65.164044425055|65.164044425055|65.164044425055|65.164044425055|65.164044425055|65.164044425055|65.164044425055|65.164044425055|||65.164044425055|65.154493805616|63.941106262968|63.544826990028|63.544826990028|63.544826990028|61.870807056766|61.870807056766|61.870807056766|61.870807056766|61.870807056766|61.870807056766|61.870807056766|61.870807056766|61.870807056766|61.870807056766|61.870807056766|61.870807056766|61.870807056766|61.870807056766|61.031162594096|61.031162594096|61.031162594096|61.031162594096|61.031162594096|61.031162594096|60.748510517827|60.411159108193|60.411159108193|60.411159108193|58.901290864979|56.787540827895|55.940075963483|55.940075963483|55.940075963483|55.241751452007|54.874338083655|54.874338083655|54.874338083655|54.874338083655|52.188154570692|51.122708110301|51.122708110301|51.122708110301|51.122708110301|51.122708110301|51.122708110301|51.122708110301|51.122708110301|51.122708110301|51.122708110301|51.122708110301|51.122708110301|51.122708110301|51.122708110301|51.122708110301|50.430682306069|50.430682306069|50.430682306069|50.430682306069|50.430682306069|50.430682306069|50.430682306069||50.430682306069|49.81186880511|49.285409444372|||48.883787890054|46.929236626071|46.929236626071|46.929236626071|46.622760401148|46.622760401148
05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP||-31.103246575906|-31.103246575906|-31.103246575906|-31.103246575906|-31.103246575906|-31.103246575906|-31.400064684991|-31.400064684991|-31.400064684991|-31.695857654352|-31.695857654352|-31.695857654352|-31.695857654352|-31.742619446405|-32.314021988586||-32.9123729667|-32.9123729667|-33.056633532407|-33.056633532407|-33.06343605239|-33.06343605239||-34.264930006738|-34.513073117639|-34.513073117639|-34.513073117639|-34.542372830004|-34.542372830004|-34.994567400998|-34.994567400998|-34.994567400998|-34.994567400998|-34.994567400998|-34.994567400998|-35.138407926632|-35.723229969953|32.885582300209|32.885582300209|32.885582300209|32.885582300209|32.71625819978|32.71625819978|32.71625819978|32.71625819978|32.123620942532|31.342911353043|30.978232505511|30.446893404939|30.446893404939|30.446893404939|30.446893404939|-31.905350804586|-31.905350804586|-31.905350804586|-31.905350804586|-31.905350804586|-31.905350804586|-31.905350804586|-31.905350804586|-31.905350804586|-31.905350804586|-31.905350804586|-31.905350804586|30.6119073216|30.6119073216|30.6119073216|30.6119073216|30.6119073216|30.6119073216|30.6119073216|30.6119073216|30.6119073216|30.6119073216|30.6119073216|29.735451731845|29.114390622427|29.002546142819|29.002546142819|29.002546142819|29.002546142819|29.002546142819|29.002546142819|-31.362598555468|-31.362598555468|-33.072331368021|-33.32630615564|-33.32630615564|-33.32630615564|-33.32630615564|-33.32630615564|-33.32630615564|-34.399868851744|-34.399868851744|-34.399868851744|-34.399868851744|-34.399868851744|-34.399868851744|-34.399868851744|-34.659866127734|-34.659866127734|-34.659866127734|-35.149318782747|-35.149318782747|-35.149318782747|-35.149318782747|-35.149318782747|-35.149318782747|-35.149318782747|-35.56590916521|-36.170455687649|33.846225582806|33.846225582806|33.846225582806|33.846225582806|33.846225582806|33.846225582806|||33.846225582806|33.846225582806|33.846225582806|33.151359597012|-34.365154223128|-34.694616269717|-34.935683303022|33.732991676193|33.732991676193|33.732991676193|33.732991676193|33.732991676193|33.732991676193|33.732991676193|33.732991676193|33.732991676193|33.732991676193|33.732991676193|33.732991676193|33.459863544812|33.459863544812|33.447874036604|33.447874036604|33.447874036604|33.447874036604|32.722637987991|32.350153447146|31.919616382381|30.416240340097|-32.792565097502|-32.792565097502|-32.792565097502|-32.792565097502||-32.792565097502|-32.792565097502|-32.792565097502|-32.792565097502|-32.810787527945|-32.810787527945|-32.810787527945|-32.810787527945|-33.538626897956|-33.538626897956|-34.076406615132|-34.076406615132|-34.076406615132|-34.842930384966|31.868015827522|31.561685524368|30.864517570883|30.864517570883|30.864517570883|30.188354043331|29.156503602494|||28.457226140222|27.866362844265|27.02174444056|27.02174444056|26.87416087098|25.804622448232|-29.64009143521|-29.64009143521|-29.64009143521|-30.175598522472|-30.175598522472|-30.175598522472|-30.175598522472|-30.175598522472|-30.175598522472|-30.175598522472|-30.175598522472|-30.175598522472|-31.221499718167|28.854441772825|28.854441772825|28.854441772825|28.854441772825|28.854441772825|28.854441772825|28.854441772825|28.854441772825|28.854441772825|28.854441772825|28.854441772825|28.079935536259|-31.162478533057|-31.162478533057|-31.162478533057|-31.162478533057|-31.809161517556|-31.809161517556|-31.809161517556|-32.146291147267|-32.523656512405|-32.718592747947|-32.718592747947|-32.718592747947|-32.718592747947|-32.718592747947|-32.718592747947|-32.718592747947|-32.718592747947|-32.718592747947|-32.718592747947|-32.96788004692|-33.67264343694|-34.72238282578|-35.510980493678|-35.678864672067|-36.548739329843|33.919786489658|33.919786489658|33.919786489658|33.919786489658|33.919786489658|33.919786489658|33.919786489658||33.919786489658|33.919786489658|33.919786489658|||33.919786489658|33.919786489658|33.919786489658|33.919786489658|33.813652502886|32.979059099479
05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP||-12.145282909545||-12.145282909545|-12.470048186152|-12.859719696938|-12.904688560631|-13.045209632611|-13.442733113739|-13.688492369622|-13.752880334821|-13.807732742658|-13.807732742658|-13.807732742658|-13.807732742658|-14.013541558971|-14.015763286739|-14.301676766849|-14.301676766849|-14.522641306427|-14.598490164575|-14.903877865271|-15.068197553905|-15.238553437427|-15.661669793875|-15.919300043087|-16.253060777431|-16.409045916404|-16.830606440268|-17.120673263031|-17.158412304376|-17.158412304376|-17.158412304376|-17.158412304376|-17.158412304376|-17.536013434169|16.392790758118|16.392790758118|16.392790758118|16.392790758118|16.392790758118|16.290323429092|16.205081918487|16.060090995109|15.499351369315|15.380167496396|15.375186509769|15.137429205224|15.083279581574|15.083279581574|15.083279581574|15.083279581574|15.083279581574|14.960409927928|14.768744840185|-16.088549473093|-16.088549473093|-16.088549473093|-16.088549473093|-16.088549473093|-16.333387960114|-16.619876187287|-16.865417261082|-16.954908392118|-17.30100898973||-17.317296054529|-17.317296054529|-17.487501491624|-17.555954406954|-17.555954406954|-17.555954406954|-17.555954406954|-17.701099552818|-17.872977113402|16.630507717937|16.630507717937|16.630507717937|16.630507717937|16.630507717937|16.630507717937|16.630507717937|16.630507717937|16.630507717937|16.630507717937|16.630507717937|16.630507717937|16.630507717937|16.630507717937|16.152230115301|16.048875582761|16.048875582761|16.048875582761|16.048875582761|16.048875582761|16.048875582761|16.048875582761|16.048875582761|16.048875582761|16.048875582761|16.048875582761|16.048875582761|16.048875582761|16.048875582761|16.048875582761|16.048875582761|15.932084680207||15.74953866072|15.511708949093|15.500232085126|15.270763989441|15.212571590203|-16.623480749518|-16.623480749518|-16.623480749518|-16.623480749518|-16.623480749518||-16.623480749518|-16.623480749518|-16.623480749518|-16.938311842184|-17.054235329342|-17.096493830717|-17.096493830717|-17.096493830717|-17.096493830717|-17.096493830717|-17.096493830717|-17.096493830717|-17.096493830717|-17.096493830717|-17.096493830717|-17.387677022014||-17.387677022014|-17.39602975955|-17.57920053392|16.606329940101|16.583182465523|16.228741049203|16.192165559567|15.900523920895|15.607546987402|15.400794230421|15.303821151477|14.812546483921|14.318235388781|13.666364024508|13.431716201954|13.422446513897|13.291225010373|13.291225010373|13.291225010373|13.291225010373|13.291225010373|13.291225010373|13.291225010373|13.291225010373|13.291225010373|13.291225010373|13.291225010373|13.291225010373|13.291225010373|13.291225010373|13.291225010373|13.291225010373|13.291225010373|13.291225010373|13.291225010373|13.291225010373|13.235849599284|13.105202441129|12.991940026717|12.904835971679||12.779805219268|12.552021861181|12.431850565921|12.234755504408|12.217801240063|11.584057228406|-13.092634050228|-13.760015055182|-13.955762382616|-14.749560352022|14.67052359788|14.67052359788|14.67052359788|14.67052359788|14.67052359788|14.67052359788|14.67052359788|14.67052359788|14.67052359788|14.67052359788|14.67052359788|14.67052359788|14.67052359788|14.67052359788|14.67052359788|14.67052359788|14.67052359788|14.67052359788||14.67052359788|14.67052359788|14.67052359788|14.67052359788|14.67052359788|-14.821897828335|-14.821897828335|-14.821897828335|-14.821897828335|-14.821897828335|-14.821897828335|-14.821897828335|-14.821897828335|-14.821897828335|-14.821897828335|-14.821897828335|-14.821897828335|-14.821897828335|-14.821897828335|-14.824249413007|-14.83009889655|-14.831987188086|-14.831987188086|-14.831987188086||-14.842857729313|-14.847075818774|-14.853601339235|-14.853601339235|-14.853601339235|-14.853601339235|-14.853601339235|-14.853601339235|-14.853601339235||-14.853601339235|-14.853601339235|-14.853601339235|-14.853601339235||-14.853601339235|-14.853601339235|-14.853601339235|-14.853601339235|-14.853601339235|-14.853601339235
05743|26258|/equities/dfds|MSCI_EU_SMALLCAP||-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-146.99475937425|-147.89417606525|-150.76321963346|-150.76321963346|-150.76321963346|-150.76321963346|-150.76321963346|-151.78135616554|-152.19040269071|-162.72476289932|-162.72476289932|-162.72476289932|-164.77751941884|-166.30495768668|-166.30495768668|-167.81661744782|-169.11836721611|-169.11836721611|-169.11836721611|-169.11836721611|-169.11836721611|-171.2815215026|-173.34058029505|-173.65064443319|-174.00072451399|-174.03968949633|-177.95521445095|-178.81301886761|-178.81301886761|-178.81301886761|-178.81301886761|-179.03668220533|-179.06145703255|-179.06145703255|-179.06145703255|-179.06145703255|-179.06145703255|-179.06145703255|-179.06145703255|-182.19051103525|-182.92038446508|-182.92038446508|-183.57820750434|-183.7924560039|-184.29767823545|-184.29767823545|-184.29767823545|-184.7418669101|-185.41318579475|-187.43131415889|-190.58187639621|-190.58187639621|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.52947537913|-191.95983399254|-191.95983399254|-191.95983399254|-191.95983399254|-191.95983399254|-191.95983399254|-191.95983399254|-196.25537161145|-198.1115202828|-206.4128103172|-210.06868616976|-210.06868616976|-210.06868616976|-210.06868616976|-210.06868616976|-210.06868616976|-210.06868616976|-210.06868616976|-210.06868616976|-210.06868616976|-210.06868616976|-210.06868616976|-210.06868616976|-210.06868616976|-210.06868616976|-210.06868616976|-210.06868616976|-210.06868616976|-210.06868616976|-210.06868616976|-210.06868616976|-211.34299073658|-212.6810970885|-212.89086243037|-212.89086243037|-215.18428904617|-216.36031794111|-218.93368863574|-222.18187575331|-224.50360963547|-224.50360963547|-224.50360963547||-224.50360963547|-224.50360963547|-224.50360963547|-224.50360963547|-224.50360963547|-224.50360963547|-224.50360963547|-224.50360963547|-225.8484643058|-228.15384431195|212.96851086611||212.96851086611|212.96851086611|212.96851086611|212.96851086611|212.96851086611|||212.96851086611|212.96851086611|209.53168111371|207.41298342333|204.56997819063|202.34318346002|202.34318346002|200.98131512512|198.6848046896|198.6848046896|198.6848046896|197.89422285525|197.04913735354|196.716485576|196.716485576|196.716485576|196.716485576|196.716485576|196.716485576|196.716485576|195.76277158456|194.12996330815|194.12996330815|194.12996330815|194.12996330815|-205.17005958367|-205.17005958367||||-205.17005958367|-205.17005958367|-205.17005958367|-205.17005958367|-205.17005958367|-205.17005958367|-205.17005958367|-207.78339936787|-209.66488157438|-211.03876205205|-212.87902918567|-212.87902918567|-212.87902918567|-213.99891843519|-214.74323728042|-215.27027042659|-217.21140700747|-218.75273033579|-218.75273033579|-218.75273033579|-218.75273033579|-219.81414346121|-221.8490457471|-224.73227712135|-228.42475235705|-228.7941652166|-232.31690894621|-232.31690894621|-232.31690894621|-232.31690894621|-232.31690894621|-232.51878771801|-234.96532477294|-241.54360480263|221.03415545507|221.03415545507|221.03415545507|221.03415545507|221.03415545507|221.03415545507|219.54907161973|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|214.77996348911|214.36485631408|214.36485631408|214.36485631408|214.36485631408|212.89428411525|210.68059970766|210.68059970766||209.17844615412|207.69924233219|207.69924233219|||207.69924233219|207.59558520096|207.59558520096|207.59558520096|207.59558520096|207.27286990238
05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP||-33.5035395749|-33.5035395749|-33.5035395749|-33.5035395749|-33.5035395749|-33.5035395749|-33.5035395749|-33.5035395749|-33.5035395749|-34.071709646957|-34.264758779538|-34.264758779538|-34.264758779538|-34.550184164548|-34.550184164548|-34.550184164548|-34.550184164548|-34.550184164548|-34.550184164548|-34.550184164548|-34.775352807071|-34.953727240062|-35.093030181964|-35.640939401796|-35.640939401796|-35.821044364693|-36.057782278797|-36.057782278797|-36.057782278797|-36.486972126969|-36.486972126969|-36.486972126969|-36.84774640932|35.313166392237|35.313166392237|35.313166392237|35.313166392237|35.313166392237|35.313166392237|35.313166392237|35.313166392237|35.313166392237|35.313166392237|35.313166392237|35.313166392237|35.273803186782|35.273803186782|35.273803186782|35.273803186782|35.273803186782|35.273803186782|35.273803186782|34.464224762793|-35.935621010902|-35.935621010902|-35.935621010902|-35.935621010902|-36.096245169245|-36.512494590109|-36.726104235457|-37.158407714418|35.851069418613|35.851069418613|35.851069418613|35.851069418613|-37.106043826047|-37.106043826047|-37.106043826047|-37.106043826047|-37.106043826047|-37.106043826047|-37.106043826047|-37.106043826047|-37.106043826047|-37.106043826047|-37.106043826047|-37.106043826047|-37.106043826047|-37.313575456112|-37.313575456112|-37.313575456112|-37.313575456112|-37.313575456112|-37.313575456112|-37.313575456112|-38.359529386592|-39.238531604651|-39.238531604651|-39.238531604651|-39.332813173801|-39.804494135506|-39.804494135506|-40.379002232766|-40.379002232766|-40.576620767109|-40.576620767109|-40.576620767109|-40.576620767109|-40.779083779115|-41.062315784846|-41.073683942015|-41.073683942015|-41.073683942015|-41.082434057595|-41.082434057595|-41.082434057595|-41.082434057595|-41.082434057595|-41.082434057595|-41.082434057595|-41.082434057595|-41.380484024024|-42.043870518975|-42.099893587352|-42.099893587352|-42.099893587352|-42.196766135462|-42.196766135462|-42.196766135462|-42.343075696371|-42.863417245439|-43.083240722607|-43.368045832261|-43.388942322846|-43.414377620613|-43.434864497622|-43.506515794816|-43.697239670292|-44.032489124421|-44.443876813389|-44.542084771767|-44.748428431236|-44.998721511729|-44.998721511729|-44.998721511729|-44.998721511729|-45.079690729653|-45.409655026898|-45.760728443448|-45.798585455488|-46.012873482783|-46.236524820415|-46.275582260653|-46.30997896141|-46.30997896141|-46.422199990421|-47.475777707794|-48.137825908704|-48.137825908704|-48.137825908704|-48.137825908704|-48.137825908704|-48.137825908704|-48.137825908704|-48.137825908704|-48.137825908704|-48.137825908704|-48.515059585823|-48.515059585823|-48.515059585823|-48.515059585823|-48.515059585823|46.521005652785|46.521005652785|46.521005652785|46.521005652785|46.222257626888|46.222257626888|46.222257626888|46.222257626888|46.222257626888|46.222257626888|46.222257626888|46.222257626888|||46.222257626888|46.222257626888|46.222257626888|46.222257626888|46.222257626888|46.222257626888|46.222257626888|46.222257626888|46.222257626888|45.773618712289|45.665132114471|45.471255166863|45.304726979837|-47.765484403824|-47.765484403824|-47.765484403824|-47.765484403824|-47.765484403824|-47.765484403824|-47.765484403824|-47.765484403824|-48.334981679095|45.820195000582|45.820195000582|45.820195000582|45.820195000582|45.820195000582|45.820195000582|45.820195000582|45.820195000582|45.820195000582|45.820195000582|45.820195000582|45.820195000582|45.265422483056|45.265422483056|44.317386478807|44.317386478807|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.462667127956|-46.462667127956|-46.462667127956|-46.462667127956|-46.462667127956|-46.474648871673|-46.474648871673|-46.546278016052|-46.885527736711|-46.885527736711|44.811817107908||44.811817107908|44.558686930065|44.320765078206|||43.957517160463|43.925821579885|43.925821579885|43.492024833838|43.001137025798|42.735710205463
05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP||132.97953222188|132.97953222188|132.97953222188|132.97953222188|132.11059695253|130.82288923274|130.71890348564|130.71890348564|130.71890348564|130.71890348564|130.71890348564|130.50890626288|130.50890626288|130.50890626288|130.34324189663|128.40358990034|126.13732431553|-126.54920388905|-126.54920388905|124.63180202854|124.63180202854|124.63180202854|124.63180202854|124.63180202854|122.54554198031|122.54554198031|122.54554198031|121.77282738956|121.73714990909|121.73714990909|121.73714990909|121.73714990909|121.73714990909|121.73714990909|121.73714990909|121.73714990909|121.51905706519|121.39801678074|121.39801678074|121.39801678074|121.39801678074|121.39801678074|121.39801678074|121.39801678074|119.72002161225|119.71536341341|119.71536341341|119.71536341341|119.71536341341|119.71536341341|-122.50492881224|-122.50492881224|-122.50492881224|-122.50492881224|-122.50492881224|-122.50492881224|-122.50492881224|-122.50492881224|-122.50492881224|-122.50492881224|-123.47214151406|-123.59127114641|-124.97919160378|120.86021298603|120.86021298603|120.86021298603|120.86021298603|120.86021298603|120.86021298603|119.58912096239|117.06530348648|117.06530348648|117.06530348648|117.06530348648|117.06530348648|117.06530348648|117.06530348648|115.66145077667|115.49050459289|114.68086330272|114.68086330272|-118.53530297992|-118.53530297992|-118.53530297992|-118.53530297992|-121.99478261467|-124.37198170022|120.61620720745|120.61620720745|120.61620720745|120.02978511538|120.02978511538|120.02978511538|119.59975937435|118.99973221431|118.13303375917|117.67041218965|117.67041218965|115.47823432517|115.2647046362|114.97865122172|114.97865122172|113.35405411558|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.34951172235|-116.53293199863|-116.53293199863|-116.53293199863|-116.56992562972|-116.74436477778|-117.20168177431|-117.20168177431|-118.10187007923|113.03843417139|113.03843417139|113.03843417139|113.03843417139|113.03843417139||113.03843417139|113.03843417139|113.03843417139|112.71492846775|112.64992018064|112.4318727624|112.4318727624|112.4318727624|112.4318727624|110.06319238208|-115.11334707092|-115.11334707092|-116.49816154716|113.05759743322|112.28239433321|112.28239433321|112.28239433321|112.28239433321|111.91377546558|-115.43173712141|-115.43173712141|-115.43173712141|-115.43173712141|-115.43173712141|-115.43173712141|-115.43173712141|-115.43173712141|-115.43173712141|-115.56859544523|-115.8750290597|-115.8750290597|-115.8750290597|113.39237735627|113.39237735627|113.39237735627|113.39237735627|113.39237735627|113.39237735627|113.39237735627|||113.39237735627|113.39237735627|113.00819638435|112.36986027294|112.36986027294|112.36986027294|112.36986027294|112.36986027294|112.17452024008|112.17452024008|112.09391120832|110.34879116395|109.22087991877|109.13430932543|106.9603431863|106.88467197889|106.88467197889|106.88467197889|106.88467197889|106.88467197889|104.82741610732|103.03046276532|101.2560701631|99.890075076785|-103.74929923024|-103.74929923024|-103.74929923024|-103.74929923024|-103.74929923024|-103.74929923024|-103.74929923024|-104.58810805177|-106.18678663942|-107.86146864152|-107.86146864152|102.02059158511|-98.87396428385|-98.87396428385|-99.476722470864|-99.476722470864|-99.476722470864|-99.476722470864|-99.476722470864|-99.872507303468|-99.872507303468|-99.872507303468|-99.872507303468|-99.872507303468|-100.07500735202|-100.31084398858|-100.31084398858|-100.31084398858|-101.52871783168|-102.07352434342|-102.07352434342|-102.07352434342|-102.07352434342|-102.07352434342|-102.07352434342|-102.07352434342|-102.96502501373|-103.28335832893|99.995299071916||99.995299071916|99.995299071916|99.995299071916|||99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916
05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP||-193.01750219886|-193.01750219886|-193.01750219886|-193.01750219886|-193.01750219886|-193.01750219886|-193.01750219886|-196.37500379951|-198.56111228103|-198.6012362069|-201.81439871805|-201.81439871805|-201.81439871805|-201.81439871805|-201.81439871805|-201.81439871805|-201.81439871805|-201.81439871805|-201.91206370091|-201.91206370091|-201.91206370091|-204.9133980086|-209.61488769348|-210.6773414325|-210.6773414325|-210.6773414325|-211.65815562135|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|196.02672859996|195.72414288885|194.63793654316|193.59770727018|187.90856668529|-202.60359757299|-202.60359757299|-202.60359757299|-202.60359757299|-202.60359757299|-202.60359757299|-202.60359757299|-202.60359757299|-204.33072414041|-204.33072414041|-204.33072414041|-204.33072414041|-204.33072414041|-204.33072414041|-204.33072414041|-204.33072414041|-204.33072414041|-204.33072414041|-205.07857491839|-206.77964714036|-206.77964714036|-206.77964714036|-206.77964714036|-206.77964714036|-206.77964714036|-206.77964714036|-206.77964714036|-207.04405559948|-208.1872760211|-208.1872760211|-208.1872760211|-208.1872760211|-209.13031381088|-209.86700686832|-211.03165500722|-211.03165500722|-211.03165500722|-211.03165500722|-211.03165500722|-212.51294441313|193.6877795828|193.6877795828|193.6877795828|193.6877795828|193.6877795828|193.6877795828|193.6877795828|193.6877795828|193.6877795828|193.6877795828|193.6877795828|193.6877795828|193.6877795828|193.6877795828|193.43086620312|189.81207355902|185.31897062113|184.50996583093|184.222181883|181.35798834711|181.06443064908|179.52714414839|176.99894392053|176.99894392053|176.88771546726|176.65304028066|176.65304028066|176.65304028066|176.65304028066|176.65304028066|176.65304028066|175.22901904311|175.22901904311|175.22901904311|175.22901904311|175.22901904311|175.22901904311|175.22901904311|175.22901904311|175.22901904311|175.22901904311||175.22901904311|175.22901904311|173.41002302397|167.75376005896|167.75376005896|167.75376005896|167.75376005896|167.75376005896|167.75376005896|167.75376005896|167.75376005896|167.75376005896|167.75376005896|165.80720130101|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703||-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703||-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|-178.22992530703|167.72970859551|167.72970859551|167.72970859551|167.72970859551|167.72970859551|167.15748811815|167.15748811815|||167.15748811815|166.40277678275|165.69752297693|165.64724164863|164.53178327931|164.53178327931|160.52975801244|157.94973875433|157.69594113498|157.69594113498|157.69594113498|156.70857386124|156.70857386124|154.96508528934|153.07231444503|148.80256736704|147.28063210324|146.73036431453|146.73036431453|146.73036431453|145.51435834714|145.51435834714|145.51435834714|144.81402039023|144.81402039023|142.69335497189|142.11797814049|142.11797814049|142.11797814049|141.95886680459|139.78763232601|137.05848816117|135.74831526236|135.62035605594|-148.93192566895|-148.93192566895|-148.93192566895|-148.93192566895|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193||137.95104708947|135.12289159432|135.12289159432|||134.00321915563|133.92495512001|133.92495512001|133.74994080853|131.96975168671|131.96975168671
05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP||116.99097132656|116.03749662531|116.03749662531|115.54388307082|115.29366804215|115.18538738634|115.18538738634|115.18538738634|-116.87734565309|116.53628667669|-117.66014214705|-117.66014214705|116.10486261376|116.10486261376|116.10486261376|116.10486261376|-117.14119589105|-117.14119589105|-117.14119589105|-117.81688629007|-118.60598559751|117.51773265098|117.51773265098|116.84970647201|116.52501658715|116.4779075971|116.39656664163|114.74063265357|114.4751404925|112.18460519267|112.13178102124|111.16267439114|108.97056204728|107.9823033713|107.9823033713|107.93366976829|107.20408091117|106.54786464427|105.78662306848|105.78662306848|-108.39578079229|-108.39578079229|-108.39578079229|-108.39578079229|-108.39578079229|-108.39578079229|-108.39578079229|-108.39578079229|-108.39578079229|-108.39578079229|-108.39578079229|-108.39578079229|-108.39578079229|-108.39578079229|-108.39578079229|-108.39578079229|-108.39578079229|-109.38555902454|-109.38555902454|-109.38555902454|-109.61661032913|-109.61661032913|-109.61661032913|-110.21289824642|-110.82091953921|-110.82091953921|-110.82091953921|107.03302178462|107.03302178462|107.03302178462|107.03302178462|107.03302178462|107.03302178462|107.03302178462|107.03302178462|105.57668627721|104.9118730649|103.51009516175|103.51009516175|102.94288502198|102.27875964356|102.18418107776|-104.49903321232|-104.49903321232|-104.86337010028|-108.22626839194|106.95035701292|106.95035701292|104.693729777|104.26090188044|104.26090188044|103.61044133895|103.61044133895|103.61044133895|102.14493617739|100.78882026369|-101.90655844919|-101.90655844919|-101.90655844919|-101.90655844919|-101.90655844919|-101.90655844919|-101.90655844919|100.34236387644|100.34236387644|100.34236387644|100.34236387644|99.936512569961|99.441675614844|98.377698738852|97.084402691048|97.084402691048|97.084402691048|97.084402691048|96.257666520191|-98.710395839239|-98.710395839239|-98.710395839239|-98.710395839239|-98.710395839239|-98.710395839239|-99.090892189358|-99.090892189358|-99.090892189358|-99.358771608509|-100.00073338516|-100.00073338516|-100.58571583181|-100.58571583181|-100.58571583181|-100.58571583181|-100.58571583181|-100.58571583181|-100.58571583181||-100.58571583181|-100.58571583181|-100.58571583181|-101.92968364721|-102.25641835119|-102.25641835119|-102.25641835119|-103.12577882253|-103.12577882253|101.7364200113|100.88481171383|100.88481171383|100.88481171383|100.88481171383|100.47200809864|98.965566385103|98.699086011539|98.699086011539|98.699086011539|98.699086011539|97.67683675982|97.67683675982|97.138439345967|97.138439345967|-97.886433712481|-97.886433712481|-98.553816388976|-98.970629982299|-99.157644594318|-99.292386307327|97.443419504112|97.443419504112|97.443419504112|96.776028792003|96.413916658406|-98.05733559101|-98.05733559101|-98.05733559101|-98.05733559101|||-98.05733559101|-98.061175090694|-98.061175090694|-98.061175090694|-98.061175090694|-98.061175090694|-99.345750100771|-100.00083420824|-100.38370464191|-101.92244961908|101.71198078229|101.71198078229|101.47775476325|99.74766523883|99.74766523883|-103.22804399095|-103.22804399095|-103.22804399095|-103.22804399095|-103.22804399095|-103.22804399095|-103.22804399095|-103.22804399095|-103.22804399095|-103.22804399095|-103.41685423299|-103.41685423299|-103.41685423299|-103.41685423299|-103.41685423299|-103.41685423299|-103.62090988082|-103.62090988082|-103.62090988082|-103.87017737408|-104.27269650587|103.18292551951|103.18292551951|103.18292551951|102.97589577112|102.97589577112|102.97589577112|102.97589577112|102.97589577112|102.97589577112|102.97589577112|102.97589577112|102.81655129761|102.05172569851|101.75135880157|101.3543135507|101.3543135507|101.3543135507|101.3543135507|100.79423849926|100.29137656806|99.968197797379|99.093203646586|99.093203646586|99.093203646586|99.093203646586|99.093203646586|99.093203646586||99.093203646586|98.498005662412|97.037226767507|||97.008542796013|97.008542796013|97.008542796013|96.720603700078|96.584003602572|96.02666871979
05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP||-8.0306220917274|-8.0306220917274|-8.0306220917274|-8.0306220917274|-8.0306220917274|-8.0306220917274|-8.0306220917274|-8.0397718900902|-8.0397718900902|-8.0397718900902|-8.0397718900902|-8.0397718900902|-8.0397718900902|-8.0397718900902|-8.0397718900902|-8.0397718900902|-8.0397718900902|-8.1419686205368|-8.1563440527004|-8.1563440527004|-8.1563440527004|-8.1563440527004|-8.1563440527004|-8.2892710859556|-8.3097458078883|-8.3463844407953|-8.4270178287311|-8.4270178287311|-8.4305751289574|-8.566750787546|-8.6051860253627|-8.6051860253627|-8.6524286182517|-8.8125185134507|-8.8125185134507|-8.8125185134507|-8.8125185134507|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8345210226428|-8.8663783771078|-8.902642857397|-8.9121231500837|-8.9121231500837|-8.9121231500837|-8.9295816360284|8.6229673581965|8.6229673581965|8.6229673581965|8.6229673581965|8.6229673581965|8.6229673581965|8.6229673581965|8.6229673581965|8.5588518996644|8.5288916335194|8.5288916335194|8.5059158460702|8.5059158460702|8.5032393817996|8.400821567122|8.3870241648002|8.3583600792668|8.3560425871877|8.3560425871877|8.3560425871877|8.2200472216107|8.0884535641702|8.0884535641702|-8.4954508817869|-8.4954508817869|-8.4954508817869|-8.4954508817869|-8.6882790500012|-8.8183694685556|-8.8183694685556|-8.8183694685556|-8.8744772634084|-8.8966414355762|-8.9162035135324|-8.9162035135324|-8.9162035135324|-8.9162035135324|-8.9162035135324|-8.9162035135324|-8.9162035135324|-8.9162035135324|-8.9162035135324|-8.9657813871233|-8.9825349212055|-9.0511500438457|-9.06197510634|-9.06197510634|-9.1099719567888|-9.1760801257682|-9.2029379432083|-9.2029379432083|-9.2160425787371|9.0200088783055|9.0200088783055|8.9855659056537|8.9825734616244|8.9708659300213|8.9708659300213|8.9708659300213|8.9592968685899|8.9592968685899|8.9592968685899|8.9592968685899|8.9375521058808|8.8472805415006|8.7069779937369|8.6749757732398|8.6696612821987|8.6696612821987|8.5004569145232|8.4888409080539|8.4583660081185|8.4583660081185|8.4583660081185|8.4583660081185|8.4583660081185|8.4583660081185|8.4583660081185|8.4092829513126|8.4092829513126|8.4092829513126|8.4092829513126|8.270870399428|8.2091038518972|8.2091038518972|8.2091038518972|8.2091038518972|8.2091038518972|8.1940040382883|8.112782243572|7.9964246790523|7.9863093566658|7.9863093566658|7.9863093566658|7.911454857694|7.8643939641966|7.8485733849342|7.8485733849342|7.8383889324947|7.8383889324947|7.8383889324947|7.7732100097652|7.7630112003745|7.7523493051913|7.7523493051913|7.7523493051913|7.7523493051913|7.6498324076761|7.644258251944|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|||-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.7893763609165|-7.8054183398612|-7.951966925772|-7.951966925772|-8.0882965640523|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.7737286271074|7.7656547464177|7.7656547464177|7.7656547464177|7.7656547464177|7.7656547464177|7.6729495434016|7.6260552039908|7.5961725304708|7.5550797485806|7.5550797485806|7.5550797485806|7.5550797485806|7.5389772811971|7.4355303887351||7.3693533175101|7.3693533175101|7.3693533175101|||7.3693533175101|7.3693533175101|7.3693533175101|7.3693533175101|7.3693533175101|7.3693533175101
05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP||-19.670546490514|-19.738385260727|-19.780984097748|-19.938598255442|-19.938598255442|-19.938598255442|-19.938598255442|-20.143442158485|-20.174380837309|-20.309204657054|-20.309204657054|-20.309204657054|-20.309204657054|-20.558561412467|-20.903313306354|-20.903313306354|-20.903313306354|-20.903313306354|-20.903313306354|-21.007569687656|-21.087299869117|-21.137554748916|-21.390617061614|-21.82012968699|-21.883477535953|-22.208308157115|-22.444786743752|-22.588652509707|21.168886019999|21.168886019999|21.168886019999|21.168886019999|21.168886019999|21.168886019999|21.168886019999|21.168886019999|21.168886019999|21.168886019999|21.168886019999|21.168886019999|21.168886019999|21.168886019999|21.168886019999|21.168886019999|21.168886019999|21.168886019999|21.168886019999|21.168886019999|21.168886019999|20.966540577471|-22.28671737685|-22.28671737685|-22.28671737685|-22.28671737685|-22.28671737685|-22.28671737685|-22.28671737685|20.992005519619|20.992005519619|20.992005519619|20.992005519619|20.992005519619|20.992005519619|20.992005519619|20.992005519619|20.945561493492|20.858402134154|20.747114368251|20.500126728273|20.383119223118|20.383119223118|20.311244140731|20.004716063724|-21.236634896098|-21.236634896098|-21.236634896098|-21.236634896098|-21.236634896098|-21.236634896098|-21.236634896098|-21.236634896098|-21.236634896098|-21.236634896098|-21.236634896098|-21.236634896098|-21.797371835509|-22.093771171059|-22.093771171059|-22.093771171059|-22.093771171059|-22.093771171059|-22.093771171059|-22.27974563118|-22.611939700402|-22.74782800473|-22.74782800473|-23.026475162387|-23.268305481672|-23.738871043783|-23.738871043783|-23.738871043783|-23.738871043783|-23.933190286007|-24.242432845794|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286||22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|22.614603965286|21.839560156402|-22.79439635039|-22.79439635039|-22.79439635039|-22.79439635039|-22.79439635039|-22.79439635039|-22.79439635039|-22.919329269734|-22.922012433112|-22.922012433112|-23.01075573799|-23.01075573799|-23.037519689372|21.225232294762|21.225232294762|21.108035806774|20.951151269409|20.835723870035|20.685248261289|20.573608484087|20.42400952425||20.422232321527|20.147199476239|20.147199476239|19.804666665392|19.204073856492||18.970082122108|18.363980538338|17.565532850656|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.88695590965|16.840506426406|16.815501797729|16.815501797729|16.70889115399|16.70889115399|||16.53376902547|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.442047075594|-17.485052378271|-17.612677471372|-17.612677471372|-17.612677471372|-17.612677471372|-17.612677471372|-17.774937228489|-17.774937228489|-17.774937228489|-17.774937228489|-17.774937228489|-17.774937228489|-17.774937228489|-17.807468920336|-17.807468920336|-17.807468920336|16.799729080754|16.799729080754|16.799729080754|16.799729080754|16.799729080754|16.799729080754|16.799729080754|16.799729080754|16.799729080754|16.799729080754|16.799729080754|16.799729080754|16.70025456808|16.489170852215|16.314634869397|16.145704452529|16.118006273921|16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467||16.02431645467|16.02431645467|16.02431645467|||16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|15.973128372586
05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP||130.71191646185|129.63546680439|128.1293048203|128.1293048203|128.1293048203|-135.67616553218|-135.67616553218|-135.96752394472|-139.79404109092|-140.82543597718|-140.82543597718|-140.82543597718|-141.20603810969|-141.8511558288|-142.6532756362|-142.6532756362|-142.71475172414|-142.88306035348|-143.7870651809|-143.83967371237|-143.83967371237|-146.80463880488|-146.80463880488|-146.80463880488|-146.80463880488|-146.80463880488|-148.57182242019|141.53130587889|-140.80702676507|-140.80702676507|-140.8777393413|-140.8777393413|138.21902564038|135.41003611871|133.52225455518|133.41362464953|131.8818038098|-135.16937671276|-135.16937671276|-135.98820618096|-137.11361660894|-137.30764295947|-137.30764295947|-138.74692092882|-140.38546515556|-141.16163880131|-144.40572226221|-144.40572226221|142.02997543568|142.02997543568|141.14440697823|-144.26530728822|-144.26530728822|-144.26530728822|-144.26530728822|-146.01700979344|-146.60778984617|143.41754498218|143.41754498218|142.30838823025|142.07948173349|142.07948173349|141.11054509288|141.033938653|140.36100022235|140.36100022235|-144.17755313597|-144.17755313597|-144.17755313597|-144.17755313597|-144.17755313597|-145.00918000807|-145.00918000807|-145.00918000807|-145.00918000807|-145.00918000807|-145.00918000807|-145.00918000807|-145.00918000807|-145.00918000807|-145.00918000807|-145.29566091597|-145.29566091597|-145.29566091597|-145.29566091597|-148.05597574512|143.66720747899|143.66720747899|142.46356217012|138.49284295622|-143.35595322609|-143.35595322609|-143.35595322609|-143.35595322609|-143.35595322609|-143.35595322609|-143.35595322609|-143.35595322609|-143.35595322609|-145.7893125852|-146.71034986001|-153.81526876493|-153.81526876493|-153.81526876493|-153.81526876493|-153.81526876493|-153.81526876493|-154.77252457985|-155.40280271513|-156.71422371315|-156.98247045331|-158.29565059762|-158.29565059762|154.29426532198|154.29426532198|153.88181591536|153.88181591536|153.6131242172|152.81458127676|152.70682767502|152.70682767502|152.70682767502|151.97981022323|149.93312060529|149.01457624627|145.16835538711|145.16835538711|145.16835538711|145.13706103261|-147.97838231817|-147.97838231817|-147.97838231817|-148.97597357184|-149.50614211478|-149.50614211478|-149.65126681238|-150.32362741794|-151.12070204777|148.62699925058|145.49666040863|145.44902532642|145.44902532642|145.44902532642|145.44902532642|143.30742982073|143.30742982073|139.8860426285|139.44127394859|139.44127394859||139.44127394859|138.22919344575|137.13244157004|136.96658555285|136.96658555285|136.96658555285|136.96658555285|132.44064417167|-134.79485618404|-134.79485618404|-134.79485618404|-135.36095504552|-136.48994699882|-136.78883983213|-137.64870804237|133.12366519055|129.11449588704|129.11449588704|129.11449588704|129.11449588704|129.11449588704|126.88702434876|126.88702434876|126.507807036|||125.11951213077|125.11951213077|125.11951213077|125.11951213077|125.11951213077|124.12077112915|124.12077112915|124.12077112915|124.12077112915|124.12077112915|124.12077112915|124.12077112915|121.86752839356|-125.86462325945|-125.86462325945|-125.86462325945|-125.86462325945|-126.23847198369|-127.73163350293|-129.22681367053|-129.22681367053|-129.22681367053|-129.22681367053|-129.52979423883|-131.22755000196|-131.9806131478|-132.86734455115|-134.87483075467|-136.29425402049|-136.63093375347|-136.63093375347|-136.63093375347|-136.89963503693|-136.89963503693|-136.89963503693|-140.03293154874|136.2458740836|136.2458740836|136.2458740836|136.2458740836|136.2458740836|136.2458740836||136.2458740836|136.2458740836|136.2458740836|136.2458740836|134.03431538803|131.27145628645|126.91273514114|126.66970164337|125.0095041892|125.0095041892|124.63277632892|-129.23128152337|-129.23128152337|-129.23128152337|-129.23128152337|-129.23128152337|124.50603111247|124.50603111247|124.50603111247|124.50603111247||124.50603111247|124.50603111247|123.81780420917|||121.8326597154|121.8326597154|121.8326597154|119.94184472162|117.97635199796|117.97635199796
05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP||-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.445020096503|-31.669466222881|-31.732567219575|-31.732567219575|-31.732567219575|-32.169518793777|-32.210576628265|-32.652255574637|-32.652255574637|-32.844172097769|-33.547742857274|-33.547742857274|-33.84937993004|-33.84937993004|-33.84937993004|-33.84937993004|-33.84937993004|-34.740976979491|-34.914902297795|-34.914902297795|-34.914902297795|-34.914902297795|-34.914902297795|-34.914902297795|-34.914902297795|-35.043397422852|-35.043397422852|-35.259331910943|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.26475495789|33.162658802933|33.162658802933|32.736289042308|32.466405419746|32.466405419746|31.82656153511|31.165521072577|31.165521072577|31.165521072577|31.165521072577|31.165521072577|31.165521072577|31.017246483907|30.899715475622|30.685795735853|-32.843096057912|-32.843096057912|-32.843096057912|-32.843096057912|-32.843096057912|-32.843096057912|-32.843096057912|-32.843096057912|-32.843096057912|-32.843096057912|-32.843096057912|-32.843096057912|-32.843096057912|-32.864551641699|30.884670286545|30.884670286545|30.884670286545|30.884670286545|30.884670286545|30.884670286545|30.884670286545|30.884670286545|30.884670286545|30.884670286545|30.884670286545|30.884670286545|30.846359698219|30.846359698219|30.846359698219|30.573732235081|30.162479349913|29.908309244383|29.773122972104|29.450692381962|29.256324466184|28.662582591855|28.112150495549|28.112150495549|28.112150495549|27.960722518519|-29.777503890074|-29.777503890074|-30.161114924789|-30.5012388689|-30.867398849397|-30.867398849397|-30.867398849397|-30.867398849397|-30.867398849397|-30.867398849397|-31.20946289699|-31.20946289699|-31.20946289699|28.87642058042|28.87642058042|28.87642058042|28.87642058042|-30.143593409379|-30.143593409379|-30.143593409379|-30.17065938614|-30.184065963407|28.39888213247|28.39888213247|28.39888213247|28.39888213247|28.39888213247|28.39888213247|28.39888213247|28.145979596177|27.995532672713|27.806926296516|27.806926296516|27.806926296516|27.806926296516|27.806926296516|27.735474425735|27.494972474246|26.844413499997|26.635459719947|26.225511033061||25.739456131197|25.110506536935|-26.787319693944|-26.787319693944|-26.787319693944|-26.787319693944|-26.787319693944|-26.787319693944|-27.097308742143|-27.097308742143|-27.519231172775|-28.260570853464|-28.260570853464|-28.260570853464|-28.429407641614|26.041430404086|26.041430404086|26.041430404086|26.041430404086|26.041430404086|26.041430404086|||25.909922734785|25.719357640531|25.479841716848|25.291490881269|25.112767900168|24.703074999583|-26.760655919853|-26.760655919853|-26.760655919853|-26.760655919853|-26.760655919853|-26.760655919853|-26.760655919853|-26.760655919853|-26.760655919853|-26.760655919853|-26.760655919853|-26.760655919853|-26.972950131963|-27.483833903815|-27.566153631712|-27.566153631712|-27.856593156966|-27.856593156966|-27.856593156966|-27.856593156966|-27.856593156966|-27.882325200143|-28.258140276872|-28.2646001169|-28.296777335462|-28.379752573766|-28.665095981652|-28.665095981652|-28.665095981652|-28.665095981652|-28.665095981652|-28.863698175285|-28.863698175285|-28.965368656874|-28.965368656874|-29.214298041397|-29.26055288086|-29.26055288086|-29.567281296624|-29.643326671187|-29.643326671187|-29.643326671187|-29.643326671187|-29.643326671187|-29.898141551089|-30.117378632306|-30.63742655869|-30.63742655869|-30.63742655869|-30.63742655869|-31.033251435179|-31.350619936453|-31.350619936453|-31.386799124067|-31.596444212933|-31.640492425516|29.309027408064||29.309027408064|29.309027408064|29.309027408064|||29.309027408064|29.309027408064|29.309027408064|29.309027408064|29.309027408064|29.309027408064
05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP||-37.524542972687|-37.524542972687|-37.524542972687|-37.983076745644|-37.983076745644|-38.106249892903|-38.106249892903|-38.106249892903|-38.106249892903|-38.359720958816|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.37544727557|-38.606051977399|-38.722902343012|-38.722902343012|-38.969891280308|-39.284125409468|-39.284125409468|-39.433933827073|-39.433933827073|-39.433933827073|-39.433933827073|-39.433933827073|-39.433933827073|-39.603312971158|-39.603312971158|-40.284238711511|-40.390175764664|-40.390175764664|38.858732173345|38.858732173345|38.858732173345|38.840257800841|38.747509600083|38.661125543873|38.661125543873|38.601249883749|38.365278453935|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.291189591446|38.230481156055|38.230481156055|38.0955520843|38.0955520843|-39.959544971728|-39.959544971728|-39.959544971728|-39.959544971728|-39.959544971728|-39.959544971728|-39.959544971728|-39.959544971728|-39.959544971728|-39.959544971728|-39.959544971728|-39.959544971728|-40.177271555026|37.71310566079|37.71310566079|37.71310566079|37.624821864668|37.624821864668|37.108136083355|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.089634169234|-39.435043615929|-39.435043615929|-39.666437037379|-39.701597301596|37.532905634988|37.532905634988|37.363154351403|37.363154351403|-38.765230342246|-38.765230342246|-38.765230342246|-38.765230342246|-39.012546254726|37.215991717251|37.215991717251|37.215991717251|37.042768193254|36.778077974329|36.658709019245|36.658709019245|36.658709019245|36.658709019245|36.658709019245|36.658709019245|36.658709019245|36.658709019245|36.658709019245|36.658709019245|36.187454508213|35.963838681543|35.7709309359|35.39547631692|35.222752861967|34.993806341158|34.993806341158|34.993806341158|34.993806341158|34.993806341158|34.993806341158|34.993806341158|34.993806341158|34.993806341158|34.993806341158|34.813649045668|34.813649045668|34.340164885744|34.244627566056|34.092643096399|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|33.957071244783|||33.957071244783|33.877300620153|33.422000646673|32.87722349176|-34.456384838915|-34.456384838915|-34.456384838915|-34.456384838915|-34.456384838915|-34.456384838915|-34.456384838915|-34.456384838915|-34.456384838915|-34.456384838915|-34.456384838915|-34.456384838915|-34.595983281507|-34.63720212024|-34.649668005236|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.75626080361|32.476400299503|32.135943720798|32.135943720798|32.135943720798|32.056602608341|31.949003152469|31.837782255389|31.304480834777|31.274422217271|31.160469850855|31.07552086971|31.014347795836|31.014347795836|31.014347795836|31.014347795836|31.014347795836|31.014347795836|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479||-32.192568592479|-32.192568592479|-32.192568592479|||-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.412853245658
05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP||-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.079211901399|-16.153224602124|-16.153224602124|-16.173582755615|-16.265091590407|-16.321213541563|-16.324681240249|-16.451868010813|-16.51036306047|-16.51036306047|-16.51036306047|-16.51036306047|16.087430280919|16.087430280919|16.087430280919|16.085594347077|16.085594347077|15.973993807984|15.945547984654|15.899498646584|15.882246243565|15.882246243565|15.882246243565|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.147206862789|-16.170574082256|-16.170574082256|-16.170574082256|15.849701653517|15.849701653517|15.849701653517|15.849701653517|15.849701653517|15.849701653517|15.849701653517|15.849701653517|15.849701653517|15.849701653517|15.783288967062|15.783288967062|15.783288967062|15.783288967062|15.783288967062|15.783288967062|15.783288967062|15.783288967062|15.783288967062|15.695651230892|15.695651230892|15.695651230892|15.667389853884|15.620433365956|15.596037957022|15.477819333418|15.437614228662|15.437614228662|15.437614228662|15.437614228662|15.437614228662|15.437614228662|15.437614228662|15.437614228662|15.437614228662|15.437614228662|15.437614228662|15.437614228662|15.437614228662|15.437614228662|15.437614228662|15.437614228662|15.27512664523|-15.640387198954|-15.640387198954|-15.640387198954|-15.640387198954|-15.640387198954|-15.640387198954|-15.640387198954|-15.640387198954|-15.640387198954|-15.670429968866|-15.815624241029|-15.815624241029|-15.815624241029|-15.872104366341|-15.872104366341|-15.872104366341|-15.957280097183|-15.957280097183|-15.957280097183|-15.957280097183|-15.957280097183|-15.957280097183|-15.957280097183|-15.957280097183|-16.048052692041|-16.048052692041|-16.048052692041|-16.048052692041|-16.121528923044|-16.121528923044|-16.121528923044|-16.121528923044|-16.205032626268|15.801624254546|15.801624254546|15.801624254546|15.801624254546|15.801624254546|15.801624254546|15.801624254546|15.801624254546|-16.193708328059|-16.193708328059|-16.193708328059|-16.193708328059|-16.193708328059|-16.193708328059|-16.193708328059|-16.193708328059|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.765327366149|15.65147527937|15.553179449553|15.553179449553|15.399644051122|15.142381891197|-15.616746856895|-15.616746856895|-15.616746856895|-15.616746856895|-15.616746856895|-15.616746856895|-15.616746856895|-15.616746856895|-15.639718905784|-15.671319397998|-15.671319397998|15.193328989517|15.193328989517|||15.193328989517|15.193328989517|15.193328989517|15.068143885413|15.016825615343|14.873094470326|14.873094470326|14.873094470326|14.807882846532|14.543323880766|-15.061433100387|-15.061433100387|-15.061433100387|-15.061433100387|-15.061433100387|-15.061433100387|-15.061433100387|-15.061433100387|-15.061433100387|-15.061433100387|-15.061433100387|-15.103814575059|-15.15244912378|-15.15244912378|-15.15244912378|-15.15244912378|-15.15244912378|-15.15244912378|-15.15244912378|-15.220499401534|-15.261665747392|-15.415184468944|-15.433997000794|-15.433997000794|-15.433997000794|-15.473330062342|-15.513223655855|-15.513223655855|-15.513223655855|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.736043135985|-15.789435931028|-15.789435931028|-15.797151057788|-15.84238997308|-15.874877514746|-15.877503224246|-15.877503224246|-15.880423970184|-15.880423970184|-15.880423970184|-15.880423970184||-15.880423970184|-15.880423970184|-15.880423970184|||-15.880423970184|-15.880423970184|-15.880423970184|-15.880423970184|-15.899360280524|-16.044844686201
05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP||-193.74673087061|-193.74673087061|-193.74673087061|-195.26684180651|-195.26684180651|-195.26684180651|-197.69649072658|-201.4960999596|-208.4123298976|-208.84704000124|-209.64237682037|-209.64237682037|-209.64237682037|-213.64152793545|-219.03886010184|-219.03886010184|-219.03886010184|-227.47650800297|-235.14057462027|-239.65062710765|-243.84514529973|-251.75016093552|-257.63723344346|-257.63723344346|-259.64136811915|-264.86819375028|-269.10910196293|-272.12122609868|-274.76802357318|-278.37644045673|-278.37644045673|-278.37644045673|-286.92938065885|-296.96598291793|249.57361508738|249.57361508738|249.57361508738|249.57361508738|249.57361508738|244.0151356738|229.11780098834|229.11780098834|229.11780098834|229.11780098834|229.11780098834|198.99754512485|-210.52353441317|-210.52353441317|-210.52353441317|-210.52353441317|-210.52353441317|-210.52353441317|-210.52353441317|-210.52353441317|-210.52353441317|-210.52353441317|-210.52353441317|-210.52353441317|-210.99281058929|-211.14900560957|-211.14900560957|-211.14900560957|-211.14900560957|-211.14900560957|-215.11000877599|-217.40001144652|-219.48684309397|-219.48684309397|-219.48684309397||-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-219.48684309397|-226.93594273896|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|175.76311878956|171.17314756547|171.17314756547|171.17314756547|171.17314756547|171.17314756547||170.32207232752|159.44675160821|158.5464378085|152.74273028372|152.74273028372|149.73561532995|149.73561532995|143.53402008504|141.82669220468|140.14223640905|140.14223640905|140.14223640905|140.14223640905|140.14223640905||136.77221078623|136.77221078623|136.77221078623|136.77221078623|132.09249913947|-168.17301849409|-168.17301849409|-168.17301849409|-168.17301849409|-168.17301849409|-168.17301849409|-168.17301849409|-168.17301849409|-171.48847172854|-171.48847172854|-171.48847172854|-171.48847172854|-172.73884977894|-173.22697560087|-173.22697560087|-175.1549456375|-175.1549456375|-175.1549456375|-175.1549456375|||-175.1549456375|-175.1549456375|-175.1549456375|-178.97491619532|-178.97491619532|-179.8271044884|-181.1912311088|-194.49705881664|-197.09575393011|-197.55639952873|-198.87378013636|-199.63148337499|-205.64869145514|-205.64869145514|-205.64869145514|-205.64869145514|-205.64869145514|-205.64869145514|-205.64869145514|-205.64869145514|-205.64869145514|-208.92477659783|-212.17197264125|-214.20451513701|-214.20451513701|-214.20451513701|-214.20451513701|-214.20451513701|-224.33835099994|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|157.98940178182|157.98940178182|157.98940178182|-193.65316048928|-193.65316048928|-193.65316048928|-196.420176626|-207.8001954034|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545||-213.39483131545|-213.39483131545|-213.39483131545|||-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545
05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP||-418.19315074448|-418.67611252455|-418.67611252455|-418.67611252455|-418.67611252455|-418.67611252455|-418.67611252455|-418.67611252455|-418.67611252455|-426.25123274755|386.92008814799|386.92008814799|386.92008814799|386.92008814799|386.92008814799|386.92008814799|386.92008814799|386.92008814799|386.92008814799|386.92008814799|386.92008814799|386.92008814799|386.92008814799|386.92008814799|386.91121583501|378.02864886556|378.02864886556|-399.44697591578|-399.44697591578|-399.44697591578|-399.44697591578|-399.44697591578|-399.44697591578|-399.44697591578|-399.44697591578|-399.44697591578|-399.44697591578|-399.44697591578|-399.44697591578|-405.91885738147|368.75433631063|368.75433631063|368.75433631063|368.75433631063|368.75433631063|367.14926799272|363.34364025829|360.94744347178|360.94744347178|360.94744347178|360.94744347178|360.94744347178|356.24950131753|356.24950131753|356.24950131753|356.24950131753|354.28706820595|354.28706820595|354.28706820595|354.28706820595|354.28706820595|354.28706820595|354.28706820595|354.28706820595|354.28706820595|354.28706820595|354.28706820595|354.28706820595|354.28706820595|354.28706820595|354.28706820595|354.28706820595|350.1634030142|-377.14780764215|-377.14780764215|-377.14780764215|-377.14780764215|-377.14780764215|-377.14780764215|-377.14780764215|-377.14780764215|-377.14780764215|-377.14780764215|-377.14780764215|-377.14780764215|-390.38644445861|-404.72938408813|-408.74376620144|-409.28194956084|-410.43551036274|-415.28389836854|-418.32655950725|-429.80770788595|-429.80770788595|-429.80770788595|-429.80770788595|-435.697442695|-436.57996579561|-436.57996579561|-436.57996579561|-436.57996579561|-436.57996579561|-436.57996579561|-436.57996579561|-436.57996579561|-436.57996579561|-436.57996579561|-436.57996579561|-436.61106768089|-437.64563889456|-448.01737960127|412.83767944266|412.83767944266|412.83767944266|412.83767944266||412.83767944266|411.37738507973|411.37738507973|406.65265585302|406.32920166738|406.32920166738|404.38800151356|399.21999896906|392.67423054672|392.67423054672||392.67423054672|392.67423054672|392.67423054672|392.67423054672|392.67423054672|392.67423054672|392.67423054672|392.67423054672|392.67423054672|392.67423054672|389.16025412852|387.74473766016|380.31637619521|371.65152707128|371.43501922851|368.43889906412|365.89740628967|365.89740628967|363.61933760919||363.52150657748|358.06833318179|357.59813916358|350.68934832756|350.68934832756||350.68934832756|-385.3681685824|-385.3681685824|-385.3681685824|-385.3681685824|-385.3681685824|-385.3681685824|-385.3681685824|-385.3681685824|-385.3681685824|-385.3681685824|-385.3681685824|-385.3681685824|-385.3681685824|-385.3681685824|350.80661816159|350.80661816159|350.80661816159|350.80661816159|350.80661816159|350.80661816159|||350.80661816159|344.8628968614|326.77876601773|326.77876601773|326.77876601773|326.77876601773|325.9578455169|325.9578455169|325.9578455169|325.9578455169|325.9578455169|325.9578455169|324.53037388738|324.53037388738|324.53037388738|324.53037388738|324.53037388738|324.53037388738|321.9893066929|315.11033297095|310.47815588352|308.41905190202|308.41905190202|308.41905190202|308.41905190202|308.41905190202|308.41905190202|308.41905190202|308.41905190202|308.14337811704|306.41365078068|306.41365078068|306.41365078068|306.41365078068|306.41365078068|306.41365078068|282.94327162258|282.94327162258|282.94327162258|273.83697423397|-292.58730935806|-292.58730935806|-292.58730935806|-292.58730935806|-292.58730935806|-292.58730935806|-292.58730935806|-292.58730935806|-292.58730935806|-292.58730935806|-292.58730935806|-292.58730935806|-292.58730935806|-292.58730935806|-292.58730935806|-292.58730935806|-292.58730935806|-292.58730935806|-292.58730935806|-292.58730935806|-294.27322794765|-294.27322794765|269.86883814725||269.86883814725|269.26538385718|268.62397306244|||268.62397306244|268.62397306244|268.62397306244|266.2266353797|264.06274115259|264.06274115259
05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP||138.81134141362|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.85372619602|137.52821487267|137.52821487267|137.52821487267|137.52821487267|137.52821487267|135.74245096665|133.32494806164|132.95055645917|132.95055645917|130.57839233581|129.22043728502|129.17090819391|129.17090819391|128.81212428447|128.64680526915|128.06980381087|128.06980381087|128.06980381087|128.06980381087|128.06980381087|126.93311754946|125.35902051665|124.28779887864|123.76422945337|123.2715101089|-128.98387803912|-128.98387803912|-128.98387803912|-128.98387803912|-128.98387803912|-128.98387803912|-128.98387803912|-128.98387803912|-128.98387803912|-128.98387803912|-128.98387803912|121.93257533289|121.93257533289|121.93257533289|121.93257533289|121.61396970988|121.34885438549|121.15428027696|121.15233030944|121.15233030944|121.15233030944|121.15233030944|119.547030032|118.78559045033|117.49509990697|116.52789336315|115.39766090304|114.11962347992|113.01068995802|112.36743464302|-119.79651465378|-119.79651465378|-119.79651465378|-119.79651465378|-119.79651465378|114.82846889565||114.82846889565|114.82846889565|114.82846889565|114.82846889565|114.82846889565|114.82846889565|114.82846889565|114.82846889565|114.82846889565|114.82846889565|114.82846889565|114.82846889565|114.82846889565|114.82846889565|114.82846889565|113.27471286047|113.27471286047|113.27471286047|112.19412921522|111.56014297907|110.88305030428|110.88305030428|110.88305030428|110.23672205168|109.21858073559|109.03625900134|109.03625900134|109.03625900134|109.03625900134|109.03625900134|109.03625900134|109.03625900134|109.03625900134|109.03625900134|109.03625900134|109.03625900134|108.79802808328|108.79802808328|108.79802808328|107.82002628692|107.21374620627|107.21374620627|107.21374620627|107.21374620627|107.21374620627|107.21374620627|107.21374620627|106.00498644702|106.00498644702|106.00498644702|106.00498644702|106.00498644702||106.00498644702|106.00498644702|106.00498644702|106.00498644702|106.00498644702|106.00498644702||105.10554320936|-108.73168728803|-108.73168728803|-108.73168728803|-108.73168728803||-108.73168728803|-108.73168728803|-108.73168728803|-108.73168728803|-108.73168728803|-108.73168728803|-108.73168728803|-108.73168728803|-110.37965406813|-111.08850028159|-111.39833712183|105.91472676943|105.91472676943|105.91472676943|105.91472676943|105.91472676943|105.91472676943|105.84468142457|105.84468142457|105.84468142457|105.84468142457|||105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|105.84468142457|104.07186833429|103.71357854454|103.71357854454|103.71357854454|103.71357854454|103.44841823145|102.24268488933|99.962259670036|99.962259670036|99.962259670036|98.799083893114|98.799083893114|97.246581385619|97.246581385619|97.246581385619|97.246581385619|97.246581385619|97.246581385619|96.607312650688|95.367670447747|95.367670447747|94.847410845668|94.324902295968|94.127667691863|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|||93.483619746361|93.13735247629|92.902613438689|||92.636238510435|92.129154663423|91.582393731386|90.158212968277|89.665795347719|89.665795347719
05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP||-485.21186442141|-485.21186442141|-485.21186442141|-485.21186442141|-485.21186442141|-485.21186442141|-485.21186442141|-485.83539067114|-487.35044289524|-492.03382069197|-499.87050132417|-499.87050132417|-499.87050132417|-499.87050132417|-499.87050132417|-499.87050132417|-499.87050132417|-505.56357272642|-505.56357272642|-508.12621056787|-512.89578138184|-516.02863275554|-524.73182129359|-525.80471971858|-525.80471971858|-537.13156735931|-537.13156735931|-537.13156735931|-538.34266565506|-538.34266565506|-540.34099545182|-540.34099545182|-540.34099545182|-540.34099545182|474.10865621273|474.10865621273|474.10865621273|474.10865621273|474.10865621273|474.10865621273|474.10865621273|474.10865621273|474.10865621273|474.10865621273|474.10865621273|474.10865621273|468.50961801414|465.88939370939|465.88939370939|465.88939370939|461.40488189932|445.9776465548|-496.6375944675|-496.6375944675|-496.6375944675|-496.6375944675|-496.6375944675|-497.15289969588|-504.20322222339|-505.42579094157|-510.95159676911|-510.95159676911|-514.09066511129|-519.80073596079|-521.37403541487|-521.37403541487|-521.37403541487|-521.37403541487|-521.37403541487||-521.37403541487|-521.37403541487|-521.37403541487|-521.37403541487|-521.37403541487|-521.37403541487|-521.37403541487|-521.37403541487|-521.37403541487|-521.37403541487|-521.37403541487|-524.30897263935|-524.30897263935|-524.30897263935|-524.30897263935|-536.36828118769|-536.36828118769|-536.36828118769|-536.36828118769|-536.36828118769|-536.36828118769|-537.60921861295|-542.99776125861|-542.99776125861|-542.99776125861|-542.99776125861|-546.50212737066|-546.50212737066|-546.50212737066|-546.50212737066|-562.09342480746|-570.28470994326|-570.28470994326|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657|519.18168125657||509.71529629235|509.71529629235|491.55018205118|482.20060104211|472.68314521499|472.68314521499|468.61971244924|468.61971244924|-518.2012549541|-518.2012549541|-518.2012549541|-518.2012549541|-518.2012549541|-518.2012549541||-518.2012549541|-518.2012549541|-518.2012549541|-518.2012549541|-518.2012549541|-518.2012549541|-518.2012549541|-518.2012549541|-518.2012549541|-518.2012549541|-518.2012549541|-520.1197805561|-527.30494077089|-530.83072235719|-541.9518113946|-544.01228792076|-544.01228792076|-544.01228792076|-545.74778919093|-546.99390008573|-548.92223849861|-548.92223849861|-550.31906843813|-569.00021228858|||-569.00021228858|-570.65054342557|-575.55429439864|-583.67074987978|-588.24085937706|-603.47892130819|-603.47892130819|-603.47892130819|-603.47892130819|-614.56240232405|-614.56240232405|-614.56240232405|-614.56240232405|-614.56240232405|-614.56240232405|-614.56240232405|-614.56240232405|-614.56240232405|-614.56240232405|-614.56240232405|-614.56240232405|-614.56240232405|-620.98085980279|-620.98085980279|-633.43309431732|-633.43309431732|-636.36644607849|581.33591694496|581.33591694496|581.33591694496|581.33591694496|581.33591694496|581.33591694496|581.33591694496|581.33591694496|581.33591694496|581.33591694496|581.33591694496|581.33591694496|581.33591694496|581.33591694496|581.33591694496|578.30574633967|577.50411634855|570.4460511783|557.63765481117|557.63765481117|555.44237990588|555.44237990588|552.56424305406|550.70737006272|550.70737006272|550.70737006272|550.70737006272|550.70737006272|550.70737006272|550.70737006272|550.70737006272|550.70737006272|550.70737006272|550.70737006272|550.70737006272|550.70737006272||550.70737006272|542.49284992794|542.49284992794|||529.92309217811|529.92309217811|519.21560277276|513.3447102952|513.3447102952|513.3447102952
05761|569|/equities/metso|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP||86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.637115339764|86.211253760195|86.211253760195|85.218059564008|84.603402482551|84.137111834996|83.985679816662|83.211867225898|82.840964516812|81.806626647505|81.466186818122|81.466186818122|81.466186818122|81.466186818122|72.26798704889|67.108875261706|66.720972682549|65.423300267936|64.648518340678|64.648518340678|64.415020378531|-73.96989726367|-73.96989726367|-73.96989726367|-73.96989726367|-73.96989726367|-73.96989726367|-73.96989726367|-73.96989726367|-73.96989726367|-73.96989726367|-73.96989726367|-75.083216977809|-75.403576878148|-76.087308066242|-76.368895192638|-76.368895192638|-76.698728769433||-76.698728769433|-76.698728769433|-76.698728769433|-76.698728769433|-76.698728769433|-76.698728769433|-76.698728769433|-76.698728769433|-76.698728769433|-76.698728769433|-76.698728769433|-76.698728769433|-76.698728769433|-76.698728769433|-76.698728769433|-80.28233419505|-80.28233419505|-80.28233419505|-80.28233419505|-80.28233419505|-80.28233419505|-80.28233419505|-81.430470001336|78.062357666595|78.062357666595|78.062357666595|78.062357666595|78.062357666595|78.062357666595|78.062357666595|78.062357666595|78.062357666595|78.062357666595|78.062357666595|78.062357666595|78.062357666595|77.650399475742|76.333253310177|76.300661137631|76.300661137631|76.222953428748|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882|76.116265489882||76.116265489882|71.990294988758|-83.622138328223|-83.622138328223|-83.622138328223|-83.622138328223|-83.622138328223|-83.622138328223|-83.622138328223|-83.622138328223|-83.622138328223|-83.622138328223|-83.622138328223|-83.622138328223||-83.622138328223|-83.622138328223|-83.622138328223|-85.720147099716|-85.720147099716|-85.720147099716|-86.45571620224|-87.128575931634|-88.431747474765|-89.256351501325|-89.256351501325|-89.256351501325|-89.256351501325|-90.914881757236|77.72499293803|77.72499293803|77.565088690639|77.262102380197|75.918999847219|75.598705783364|75.598705783364|75.598705783364|75.073341882373|75.073341882373|||75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|75.051579557164|73.007310958155|72.763682996176|70.912208205563|70.912208205563|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.404085631397|69.582317029134|66.398910587249|-79.04099266483|-80.092771238239|-80.900647874417|-80.900647874417|-81.707888439565|-82.02530033018|-82.02530033018|70.497820517208|70.497820517208|70.497820517208|70.497820517208|70.497820517208|70.497820517208|70.497820517208|70.497820517208|70.497820517208|70.497820517208|70.497820517208||70.497820517208|70.244800828989|68.977554187836|||68.972717222447|68.972717222447|68.972717222447|66.952085003176|66.952085003176|66.952085003176
05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP||98.234166844976|98.234166844976|94.460183179259|-103.03357942422|-103.03357942422|-103.03357942422|-103.03357942422|-103.03357942422|-103.03357942422|-103.03357942422|-103.03357942422|-103.40953040476|-103.46892394352|-104.70158427874|-105.2393010889|-105.2393010889|-106.88255879995|-109.90562266903|-110.71180364375|-111.58802364203|-111.58802364203|-111.99780387715|-113.24756283049|-116.61951069572|-117.10501103642|-119.7444594198|-120.04563448514|-120.04563448514|-120.04563448514|-120.04563448514|-120.04563448514|-120.04563448514|-120.04563448514|-120.04563448514|-120.04563448514|-120.04563448514|-120.04563448514|-120.04563448514|-120.42233223241|-120.42233223241|-120.42233223241|112.21859453667|112.21859453667|112.21859453667|112.21859453667|112.21859453667|112.21859453667|112.21859453667|112.21859453667|112.21859453667|112.21859453667|112.21859453667|112.21859453667|112.15954736591|110.31616458761|109.27585939963|-118.4381699086|-118.4381699086|-118.4381699086|-118.4381699086|-118.4381699086|-118.4381699086|-118.4381699086|-118.4381699086|-118.4381699086|-118.4381699086|-118.4381699086|-118.4381699086|-118.4381699086||-118.4381699086|-118.4381699086|-118.4381699086|-118.4381699086|-118.4381699086|-118.4381699086|-118.4381699086|-118.9760021342|-118.9760021342|-118.9760021342|-118.9760021342|-118.9760021342|-118.9760021342|-118.9760021342|-118.9760021342|-119.21420620982|-119.21420620982|-119.21420620982|-119.21420620982|-119.21420620982|-119.21420620982|-119.21420620982|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|114.34120369394|112.89578374711|112.25162005119|112.25162005119|112.25162005119||111.53104937634|111.53104937634|111.53104937634|111.53104937634|110.95805531697|110.84361459101|110.84184987109|110.36117084336|108.51440594314|108.51440594314|107.99933849572|107.98846396626|107.98846396626|107.98846396626||106.93584949905|105.38294190759|104.78104919189|103.19005906575|102.93895188959|101.5839271553|101.5839271553|101.5839271553|100.92157957373|99.872995824929|98.992218515736|98.004945893538|98.004945893538|98.004945893538|98.004945893538|98.004945893538|97.559806523809|97.559806523809|97.25664795108|97.25664795108|97.25664795108|97.25664795108|97.25664795108|97.25664795108|||97.25664795108|95.046280841776|93.193087026751|92.750656151413|-100.19841649061|-100.19841649061|-100.19841649061|-100.55734927926|-101.89894345373|-102.15424965157|-102.15424965157|-102.92704041442|-102.92704041442|-102.92704041442|-102.92704041442|-103.19767765395|-103.19767765395|-103.19767765395|-103.19767765395|-103.19767765395|-103.19767765395|-103.19767765395|-103.19767765395|-103.19767765395|-103.19767765395|-103.49170190749|-103.49170190749|-104.2074470725|-105.68883304755|-108.15909216315|-110.57220857417|-110.57220857417|-111.46634523377|-112.48482473146|-113.91153248428|-116.19030834435|-117.95613946147|-117.95613946147|-121.77359400003|-123.99777317277|-124.2452530595|-124.2452530595|-129.71394525328|-132.08349212848|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321||121.11168468094|120.21276969486|120.02529525287|||119.08538707303|119.08538707303|119.08538707303|115.03943086782|112.73840529299|111.94586867068
05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-30.62699127419||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.72086163859||||||||||||
05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403||-23.498881562403|-23.498881562403|-23.498881562403|||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403
05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP||-17.367883059046|-17.367883059046|-17.367883059046|-17.367883059046|-17.367883059046|-17.367883059046|-17.367883059046|-17.367883059046|-17.367883059046|-17.367883059046|-17.367883059046|-17.367883059046|-17.426537245138|-17.576032814591|-17.576032814591|-17.576032814591|-17.576032814591|-17.576032814591|-17.576032814591|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.582707572063|-17.732333786328|-17.732333786328|-17.732333786328|-17.732333786328|-17.732333786328|-17.732333786328|-17.732333786328|-17.732333786328|-17.732333786328|-17.732333786328|-17.910452639616|-17.910452639616|-17.910452639616|-17.910452639616|-17.910452639616|-17.910452639616|-17.910452639616|-17.910452639616|-17.910452639616|-17.910452639616|-17.910452639616|-17.910452639616|-17.910452639616|-17.910452639616|-18.002169489371|-18.04352217196|-18.265024190463|-18.375026390859|-18.590030429438|-18.848785381525|-18.848785381525|-18.848785381525|-19.482539367907|-19.955043792981|-20.028810858546|-20.028810858546|-20.028810858546|-20.028810858546|-20.028810858546|-20.028810858546|-20.028810858546|-20.028810858546|-20.028810858546|-20.028810858546|-20.028810858546|-20.028810858546|-20.028810858546|-20.028810858546|-20.028810858546|-20.028810858546|-20.158677710227|-20.517419432194|-20.582489670142|-20.582489670142|-20.582489670142|-20.582489670142|-20.741654171794|-20.820172272622|-21.080192524525|-21.248261612547|-21.248261612547|-21.490491980626|-21.490491980626|-21.490491980626|-21.490491980626|-21.490491980626|-21.490491980626|-21.661657141661|-22.082953451978|20.581927000099|20.581927000099|20.581927000099|20.581927000099|20.581927000099|20.170559332441|20.170559332441|20.170559332441|19.761731489577|19.643034679005|19.599664560157|19.599664560157|19.599664560157|19.599664560157|19.414072000537|19.402434728216|19.402434728216|19.264928073431|19.056206231678|19.056206231678|18.71969999571|18.71969999571|18.593774743788|18.593774743788|18.593774743788|18.593774743788|18.359193320531|17.541882298013|-18.838972171123|-18.838972171123|-18.963858586743|-19.03206463014|-19.075592957853|-19.075592957853|-19.075592957853|-19.075592957853|-19.075592957853|-19.075592957853|-19.075592957853|-19.21899282813|18.206102118221|18.206102118221|18.206102118221|18.206102118221|18.206102118221|18.206102118221|18.206102118221|18.206102118221|18.206102118221|18.206102118221|18.206102118221|18.206102118221|||18.206102118221|18.035668092003|17.907985836002|17.907985836002|17.907985836002|17.907985836002|17.907985836002|17.907985836002|17.89220550958|17.671895858355|17.464328311889|17.221610466337|17.221610466337|17.221610466337|17.221610466337|17.030678554482|16.784683261479|16.784683261479|16.784683261479|16.650203106762|16.564670534003|16.206855953919|-16.433588406335|-16.433588406335|-16.433588406335|-16.433588406335|-16.433588406335|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.577718853253|15.481909777608|15.389900236093|15.250445079762|15.108272499462|15.013361241372|15.013361241372|14.935123578212|14.78624814473|14.563609053938|14.430121344823|14.42680096019|14.236445632121|13.878273026304|-14.640215916843|-14.640215916843|-14.640215916843|-14.640215916843|-14.640215916843|-14.640215916843|13.857299658233||13.857299658233|13.857299658233|13.857299658233|||13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233
05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP||3.9135291800759|3.9135291800759|3.86292151454|3.8316683857886|3.8316683857886|3.8099648388722|3.8091293524933|3.8091293524933|3.806335188086|3.806335188086|3.806335188086|3.806335188086|3.806335188086|3.806335188086|3.806335188086|-3.9198863421357|-3.9198863421357|-3.9198863421357|-3.9198863421357|-3.9456514158157|3.8521296440505|3.8521296440505|3.8521296440505|3.8521296440505|-3.9369511399564|-3.9369511399564|-3.9803901021014|-4.014211251154|3.9217377746237|3.9217377746237|3.9217377746237|3.9217377746237|3.9045806288866|3.8866006533468|-3.9817427411532|-3.9817427411532|-3.9817427411532|-3.9817427411532|-3.9817427411532|-3.9991762568008|-3.9991762568008|-4.0093069660941|-4.0322299652938|3.9547148021156|3.9547148021156|3.9547148021156|3.9411274097688|3.9261968292932|3.9249785147729|3.9249785147729|3.9249785147729|3.9249785147729|3.8845909022773|-3.9501674287523|-3.9501674287523|-3.9501674287523|-3.9501674287523|-3.9501674287523|-3.9501674287523|-3.9501674287523|-3.9501674287523|-3.9501674287523|-3.9501674287523|-3.9501674287523|-3.9501674287523|3.8944222043805|3.8578025048367|3.8266693690741|3.7929128647984|3.7929128647984|3.7461253538331|3.7423614677015|3.7378444270755|3.7378444270755|3.7378444270755|3.7250493187005|3.6711142733993|3.6711142733993|-3.8248213758927|-3.8248213758927|-3.8248213758927|-3.8248213758927|-3.8508288304577|-3.8508288304577|-3.8859208734576|-3.9704675974387|-3.9839639864518|3.9054844951019|3.9030376382469|3.9030376382469|3.9030376382469|3.8964068191911|3.8964068191911|3.8964068191911|3.8964068191911|3.8943409012055|3.8562676825231|3.8374681616279|3.8374681616279|3.8374681616279|3.8347424560622|3.8070029468983|3.8070029468983|3.7994554930116|3.7994554930116|3.7994554930116|3.7994554930116|3.7994554930116|3.665488374722|3.665488374722|-3.7655165323265|-3.7655165323265|-3.7655165323265|-3.7655165323265|-3.7655165323265|-3.7655165323265|-3.7655165323265|-3.7655165323265|-3.7655165323265|-3.7655165323265|-3.7970184362208|-3.8681267668729|-3.8681267668729|-3.8681267668729|-3.8720226687179|-3.8720226687179|-3.8720226687179|-3.8720226687179|-3.8720226687179|-3.8720226687179|-3.8720226687179|-3.8720226687179|-3.8720226687179|-3.9011885935861|-3.9011885935861|-4.0531598814492|-4.0531598814492|-4.0531598814492|-4.0531598814492|-4.0531598814492|-4.0531598814492|-4.0531598814492|-4.0937313177052|3.9779880213438|3.9735978629521|3.964441805673|3.9103541133732|3.9103541133732|3.9059492479795||3.8867210029489|3.8372456628886|3.7663840539816|3.7385791372815|3.7385791372815|3.7191989898195|3.7118877701749|3.6772087340873|-3.8332631017014|-3.8332631017014|-3.8332631017014|-3.8332631017014|-3.8332631017014|-3.8332631017014|-3.8709033490601|-3.8918926982287|-3.9036585388585|3.8091480111265|3.8091480111265|3.8091480111265|3.8091480111265|3.8091480111265|3.7866087594721|3.7361905497251|||3.7361905497251|3.7361905497251|3.6684339357679|3.588593292376|3.4754369260432|3.3084855346284|-3.3425715733014|3.2876090517208|3.2876090517208|3.2857890779792|3.2857890779792|3.2791332850824|3.2791332850824|3.2791332850824|3.2791332850824|3.2791332850824|3.2683703248114|3.2464113836389|-3.3082483834483|-3.3082483834483|-3.3082483834483|-3.3082483834483|-3.322498169923|-3.3346091413765|-3.3400697817188|-3.3400697817188|-3.3400697817188|-3.3400697817188|-3.3400697817188|-3.3400697817188|-3.3400697817188|-3.3400697817188|-3.3400697817188|-3.3628552346077|-3.3737280400425|-3.4159200094176|-3.4880777754202|3.4147928332824|3.4147928332824|3.3756587080975|3.3460021039224|3.3460021039224|3.3460021039224|3.3460021039224|3.3460021039224|3.3279285529484|3.3279285529484|-3.3712364342931|-3.3712364342931|-3.3939849830472|-3.3983147881163|-3.3983147881163|-3.4121274707199|-3.4287793416126|-3.4287793416126|-3.4287793416126|-3.4287793416126|-3.4287793416126|-3.4287793416126|-3.4287793416126|-3.4380881674139|-3.4395424665177|3.3864713612947||3.3864713612947|3.3864713612947|3.3815695611234|||3.3815695611234|3.3521846448929|3.3521846448929|3.3360488585853|3.3360488585853|3.3360488585853
05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP||-30.217743600937|-30.217743600937|-30.217743600937|-30.217743600937|-30.217743600937|-30.30236447377|-30.30236447377|-30.30236447377|-31.010404830983|-31.708027927086|-31.708027927086|-31.708027927086|-31.708027927086|-31.708027927086|-31.708027927086|-31.708027927086|-31.708027927086|-31.782252832701|-32.154359271555|-32.154359271555|-32.154359271555|-32.154359271555|-34.359288032882|-34.390603475649|-34.390603475649|-34.982892386206|-35.474064870244|-35.474064870244|-35.575387545738|-35.575387545738|-35.575387545738|-35.575387545738|-35.575387545738|-35.575387545738|-35.644876237615|-36.078750764776|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.927224875991|32.653611773699|32.653611773699|32.604955483917|32.604955483917|32.295505313348|32.062970054825|32.062970054825|31.88107627043|31.628665436463|31.628665436463|31.628665436463|31.628665436463|31.628665436463|31.628665436463|31.144072732612|30.861193561206|30.185768868801|29.894188539052|29.693071673269|29.693071673269|29.660962223673|29.660962223673|29.660962223673|29.634402513133|29.5448910921|29.08987990675|28.45542241531|27.853801954647|27.15791980565|27.15791980565|27.15791980565|27.15791980565|27.15791980565|27.15791980565|27.15791980565|26.960935210374|26.960935210374|26.960935210374|26.960935210374|26.960935210374|26.960935210374|26.960935210374|26.960935210374|26.960935210374|26.960935210374|26.960935210374|26.960935210374|26.960935210374|26.960935210374|26.960935210374|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719|-29.175625230719||-29.175625230719|-29.175625230719|-29.300894810154|-29.300894810154|-29.904327049735|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|27.189856858927|26.672063028236|26.261190016353|26.261190016353|25.574655726313|25.256857922489|25.256857922489||24.95762078278|24.631800301789|24.310888749493|23.73209898354|-26.308789307187||-26.308789307187|-26.308789307187|-26.308789307187|-26.308789307187|-26.723642800531|-26.723642800531|-26.723642800531|-26.723642800531|-27.01627050316|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|||24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|24.78595207068|-27.25915626832|-27.25915626832|-27.25915626832|-27.25915626832|-27.25915626832|-27.25915626832|-27.25915626832|-27.25915626832|-27.25915626832|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742||25.026914952742|25.026914952742|24.989905753122|||24.626946247942|24.626946247942|24.626946247942|24.626946247942|24.545496399013|24.057217949858
05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP||-4.6139349742781|-4.6415943088411|-4.666771723416|-4.7599007326587|-4.7599007326587|-4.7599007326587|-4.7651121040433|-4.8544578442142|-4.9061752038052|-4.9112242074592|-4.9112242074592|-4.9112242074592|-4.9112242074592|-5.0018044943923|-5.1166717471143|-5.1796354917973|-5.2323725652131|-5.2506360159354|-5.3015955141337|-5.3654394868515|-5.4332660308041|-5.4911844057681|-5.5668714888495|-5.7174129626929|-5.853236664421|-5.9322073604074|-6.1209604338913|-6.1209604338913|-6.1209604338913|-6.1209604338913|-6.1817104497698|-6.1817104497698|-6.2932891491549|-6.4169880155608|5.9415201295378|5.9415201295378|5.9415201295378|5.9415201295378|5.9415201295378|5.9415201295378|5.9415201295378|5.9415201295378|5.9415201295378|5.9415201295378|-6.352893755693|-6.352893755693|-6.352893755693|-6.352893755693|-6.352893755693|-6.352893755693|-6.352893755693|-6.352893755693|-6.352893755693|-6.352893755693|-6.352893755693|-6.392937525399|-6.4089848790906|-6.4089848790906|-6.4089848790906|-6.4399832657467|-6.4488705718397|-6.480689375917|-6.4846548695474|-6.48528828681|-6.48528828681|-6.48528828681|-6.48528828681|-6.48528828681|-6.5425425377211|-6.5794044177131|-6.5794044177131|-6.5960516836772|-6.5960516836772|-6.5960516836772|-6.5960516836772|-6.5960516836772|-6.5960516836772|-6.5960516836772|-6.6181131100797|-6.6462787070407|-6.6462787070407|-6.6462787070407|-6.6462787070407|-6.6462787070407|-6.6462787070407|-6.9544764534779|-7.4252968255477|-7.4252968255477|-7.4252968255477|-7.4920154138338|-7.4920154138338|-7.4920154138338|-7.4920154138338|-7.4920154138338|-7.4920154138338|-7.4920154138338|-7.4920154138338|-7.4920154138338|-7.4920154138338|-7.495948961789|-7.495948961789|-7.495948961789|-7.495948961789|-7.5509557442098|-7.5509557442098|-7.60993780975|-7.60993780975|-7.60993780975|-7.60993780975|-7.60993780975|-7.60993780975|-7.60993780975|-7.60993780975|-7.60993780975|-7.60993780975||-7.60993780975|-7.60993780975|-7.60993780975|-7.60993780975|-7.7385417607587|-7.7611576083812|-7.7762859401342|-7.8361512353284|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.3784652739447|7.1949616041097|6.8939456844735|6.8939456844735|-7.3442847670373|-7.3442847670373|-7.3442847670373|-7.3442847670373||-7.3442847670373|-7.3442847670373|-7.3442847670373|-7.3944834008544|-7.397759359714||-7.420566048486|-7.4917397391608|-7.545695196003|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|||6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.9536919556525|6.8177129915983|6.6682922234833|6.6475467804074|-7.1473416769181|-7.1473416769181|-7.1473416769181|-7.1473416769181|-7.1473416769181|-7.1473416769181|-7.1473416769181|-7.1473416769181|-7.1997201489997|-7.1997201489997|-7.1997201489997|-7.1997201489997|-7.1997201489997|-7.1997201489997|-7.1997201489997|-7.2605225297689|-7.2608047423244|-7.2608047423244|-7.2608047423244|-7.2608047423244|-7.2608047423244|-7.2608047423244|-7.2608047423244|-7.3468213933424|-7.3468213933424|-7.3468213933424|-7.3468213933424|-7.3468213933424|-7.3534125639019|-7.4293472582563|-7.4892749846494|-7.6172959008438|7.0838715388403|7.0838715388403|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.9893146398728|6.8521938179537|6.8521938179537||6.8521938179537|6.8521938179537|6.8521938179537|||6.8177155758059|6.787183737878|6.6977041563767|6.6249491993341|-7.1301141114215|-7.1301141114215
05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP||449.50475549827|445.3386172203|428.20957468922|421.87505571941|421.87505571941|421.87505571941|421.87505571941|421.87505571941|421.87505571941|421.87505571941|421.87505571941|421.87505571941|421.87505571941|421.87505571941|421.87505571941|421.87505571941|420.61117302157|419.04344721751|419.04344721751|419.04344721751|407.60383024168|405.46673781412|405.46673781412|405.46673781412|405.46673781412|405.46673781412|405.46673781412|405.46673781412|405.46673781412|405.46673781412|403.74081979347|394.18424421497|388.28804912774|385.63956682437|385.63956682437|381.68285202708|377.98094669676|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-434.78344038978|-436.95382265531|-437.6153585059|-440.64246708628|-440.64246708628|-440.64246708628|-445.43607454031|-464.64715674487|-464.64715674487|-464.64715674487|-464.64715674487|-475.05239638319||-479.16932931466|-490.96592146073|-494.15657940081|-498.18362963087|-498.18362963087|-498.18362963087|-498.18362963087|-498.89336991465|-498.89336991465|-513.40929990517|-522.79851840144|-522.79851840144|-525.62725432297|-525.62725432297|-525.62725432297|-537.58392770416|-537.58392770416|-537.58392770416|-537.58392770416|-537.58392770416|-537.58392770416|-537.58392770416|-537.58392770416|-537.58392770416|-537.58392770416|-543.44616324366|-543.44616324366|-543.44616324366|-543.44616324366|-544.54143897293|-544.54143897293|-544.54143897293|-544.54143897293|-544.54143897293|-544.54143897293|-544.54143897293|-544.54143897293|-544.54143897293|-559.8029877477|-566.098436229|-587.39089485513|-618.3232165057|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|-624.64649729542|533.37526101805|533.37526101805|533.37526101805||533.37526101805|533.37526101805|533.37526101805|519.19918324922|496.22131472136|487.80146080151|452.99750185229|-546.74613830025|-549.20466307992|-555.28561739783|-562.57013654554|-562.9699107728|-562.9699107728|-563.09235420068||-570.50974513124|-570.50974513124|-570.50974513124|-572.46882114968|-572.46882114968|-573.04560788438|-573.04560788438|-573.04560788438|-573.04560788438|-573.04560788438|-573.04560788438|-575.02289764931|-586.44210849923|-623.04678722137|583.23467815372|583.23467815372|581.55990176693|581.55990176693|581.55990176693|577.13568119374|577.13568119374|574.11720450021|572.869235925|572.869235925|||572.869235925|572.869235925|569.63248436111|569.52105590612|569.52105590612|569.13450656236|560.41914390415|560.41914390415|559.56055405233|559.56055405233|559.56055405233|557.38426400502|557.38426400502|557.38426400502|557.38426400502|557.38426400502|550.37140445003|544.6849903172|544.6849903172|544.6849903172|540.68517323111|540.68517323111|539.35536595665|539.35536595665|539.35536595665|539.35536595665|533.21650118105|533.21650118105|529.35166797894|518.68353462504|513.83614307296|492.76238119218|485.5137568802|470.23750764466|463.58779293946|463.58779293946|463.58779293946|461.63666785483|460.76338210764|460.76338210764|460.76338210764|460.76338210764|429.57042456405|-513.26113804313|-513.26113804313|-513.26113804313|-513.26113804313|-513.26113804313|-518.55482894549|-520.22758771721|-525.44731968579|-527.37632059974|-527.37632059974|-533.66813399971|-544.04792666635|-544.24519385454|-548.54777139642|-548.54777139642|-557.54008514472|-557.54008514472|-564.84417762368|-564.84417762368|-573.61169308794||-573.61169308794|-573.61169308794|-573.61169308794|||-573.61169308794|-573.61169308794|-573.61169308794|-573.61169308794|-573.61169308794|-573.61169308794
05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP||10.115623179289|10.028470029667|9.9571892312671|-10.388910765598|-10.388910765598|-10.388910765598|-10.388910765598|-10.600456232439|-10.605315872929|-10.605315872929|10.111701267058|10.111701267058|10.111701267058|10.111701267058|10.111701267058|9.9857788804448|9.7958652446972|9.6137395380058|9.608315694177|9.608315694177|9.608315694177|9.608315694177|9.608315694177|9.608315694177|9.608315694177|9.4743712652905|9.4743712652905|9.4643743751118|9.4643743751118|9.4643743751118|9.4643743751118|9.4178665475849|9.4178665475849|9.4178665475849|9.3165183417006|9.1769159200793|9.1769159200793|9.1769159200793|9.1769159200793|9.1769159200793|9.1769159200793|9.1769159200793|9.1769159200793|9.1769159200793|9.1664623555216|9.1657814777199|9.1129416134957|-9.4547871321436|-9.4586526254808|-9.5026695838676|-9.5389360780723|-9.5389360780723|-9.5389360780723|-9.5534623219522|-9.5534623219522|-9.5534623219522|-9.5534623219522|-9.5534623219522|-9.6207915493682|-9.650879774804|-9.751810774003|-9.7724872371001|9.4648377249457|9.4648377249457|9.4648377249457|9.3708602929355|9.1940110021434|9.0725120762544|9.0636576521491|9.0636576521491|9.0310082290013|8.906953954414|-9.3345930507018|-9.3345930507018|-9.3345930507018|-9.3345930507018|-9.3345930507018|-9.3345930507018|-9.3345930507018|-9.3345930507018|-9.3345930507018|-9.3345930507018|-9.3345930507018|-9.3345930507018|-9.3345930507018|-9.3345930507018|-9.3345930507018|-9.36276367886|-9.36276367886|-9.4427326312175|-9.4427326312175|-9.4599807649311|-9.6194232734769|-9.7100044538413|-9.7100044538413|-9.7100044538413|-9.8333378158051|9.5298429256574|9.5298429256574|9.5298429256574|9.5298429256574|9.5298429256574|9.4926030642341|9.4599760380664|9.4247865451158|9.4247865451158|9.4247865451158|9.4247865451158|9.4247865451158|9.4247865451158|9.3354571939376|9.3336360323062|9.3042522755002|9.3042522755002|9.3042522755002|9.1784980013013|9.1784980013013|9.1784980013013|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5240650516806|-9.5574786558947|9.2610105516512|9.2610105516512|9.2610105516512|9.2610105516512|9.1980672944474|9.1595194195031|9.0075218781629|8.9703015866985|8.9381129016601|8.6992749213832|8.6992749213832|8.6559877159735|8.6559877159735|8.6017919384263|8.5787962104239|-8.8644675966247|-8.8644675966247|-8.8644675966247|-8.8644675966247|-8.8644675966247|-8.8644675966247|-8.8924639750569|-8.9396823831233|-8.962007993662|-9.1133422257764|-9.1237558820932|-9.1237558820932|-9.1613952825565|-9.2490501613638|-9.3331107266768|-9.3910955994244|-9.4870507020548|-9.5247782886906|-9.6199734226768|||-9.6199734226768|-9.6899703361265|-9.7193820555627|-9.7193820555627|9.25554045792|9.25554045792|9.25554045792|9.25554045792|9.25554045792|9.25554045792|9.25554045792|9.2418504197904|9.0220558333737|8.9106171052039|8.8098528562189|-9.2348088379985|-9.2348088379985|-9.2348088379985|-9.2348088379985|-9.2480049511393|-9.2480049511393|-9.2575054588804|-9.3326449861007|9.212992735825|9.212992735825|9.212992735825|9.212992735825|9.212992735825|9.212992735825|9.212992735825|9.212992735825|9.212992735825|9.1756860014368|9.1756860014368|8.9675676289056|8.9468375727337|8.9468375727337|8.9468375727337|8.9468375727337|8.9468375727337|8.9468375727337|8.9053695516235|8.8605824925774|8.8455102548178|8.8455102548178|8.8455102548178|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.2199500401045|-9.2949446924556|8.8622836792879||8.8604988179161|8.8604988179161|8.8604988179161||||8.7898137110194|8.7898137110194|8.6586818714629|8.6291746881874|8.6291746881874
05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP||-12.646334186241|-12.646334186241|-12.646334186241|-12.646334186241|-12.646334186241|-12.646334186241|-12.646334186241|-12.646334186241|-12.646334186241|-12.685314469765|-12.685314469765|-12.685314469765|-12.908601342783|-13.360210113112|-13.680629865112|-13.680629865112|-13.814033711158|-13.865411348037|-13.894952096372|-13.894952096372|-13.894952096372|-13.894952096372|-14.034391603899|-14.355971135511|-14.37001740419|-14.37001740419|-14.661613644087|-14.765126639962|13.824778385287|13.824778385287|13.824778385287|13.560865264607|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.332490465748|13.147168183833|13.147168183833|13.147168183833|-14.245066538299|-14.245066538299|-14.245066538299|-14.245066538299|-14.245066538299|-14.245066538299|-14.245066538299|-14.245066538299|-14.245066538299|-14.245066538299|-14.245066538299|-14.3056291903|-14.324032289556|-14.371911965576|-14.371911965576|-14.371911965576|-14.371911965576|-15.386568770107|-15.759520779381|-15.885023393376|-16.025139532866|-16.111832789119|-16.128797253376|-16.128797253376|-16.128797253376|-16.336441102299|-16.502150053194|-16.502150053194|-16.62714812353|-16.62714812353|-16.62714812353|-16.62714812353|-16.737664789934|-16.737664789934|-16.737664789934|-16.737664789934|-16.789751207013|-16.789751207013|-16.789751207013|-16.789751207013|-16.789751207013|-16.80426071502|-16.80426071502|-16.809734432976|-16.924786025823|-16.924786025823|-16.924786025823|-17.015317632689|-17.117020503166|-17.184466670489|-17.377185422553|-17.410205185825|-17.50133860157|-17.743154234865|16.418984976125|16.418984976125|16.418984976125|16.418984976125|16.418984976125|16.418984976125|16.418984976125|16.216071890569|16.216071890569|16.216071890569|16.216071890569|16.216071890569|16.216071890569|16.216071890569|16.216071890569|16.216071890569|16.190080641349|16.092699143425|16.092699143425|16.071054645712|16.071054645712|16.071054645712|16.014437053012|16.014437053012|16.014437053012|16.014437053012|16.014437053012|16.014437053012|16.014437053012|16.014437053012|16.014437053012|16.014437053012|16.014437053012|16.014437053012|-16.756901810108|-16.756901810108|-16.756901810108|-16.756901810108|-16.756901810108|-16.756901810108|-16.756901810108|-16.774334931305|-17.047039164361|-17.047402981321|-17.047402981321|-17.047402981321|-17.047402981321|-17.047402981321|-17.047402981321|-17.047402981321|-17.047402981321|-17.047402981321|||-17.047402981321|-17.047402981321|-17.047402981321|-17.047402981321|-17.307114260505|-17.574571389965|-17.85920194795|-17.85920194795|-17.85920194795|-17.85920194795|-17.85920194795|-17.85920194795|-17.85920194795|-18.110224344225|-18.149244348213|-18.149244348213|-18.149244348213|-18.149244348213|-18.149244348213|-18.149244348213|-18.149244348213|-18.149244348213|-18.149244348213|-18.282492893719|-18.397215703884|-18.618017147823|-18.743014808932|-18.743014808932|-18.743014808932|-18.958175522639|-18.958175522639|-18.958175522639|-18.958175522639|-18.958175522639|-18.958175522639|-18.958175522639|-19.024084893149|-19.086760776222|-19.493067495227|-19.552429071915|-19.552429071915|-19.694921246118|18.308712226943|18.308712226943|18.308712226943|18.308712226943|18.308712226943|17.93915156621|17.93915156621|17.62407528052|17.62407528052|17.544414156862|17.544414156862|17.504697766463|17.504697766463|17.504697766463|17.504697766463|17.280774609425|16.884194391942|16.878606835692|16.878606835692|16.878606835692|16.878606835692||16.757342064479|16.569268134014|16.420854253654|||15.875393729613|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935
05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP||-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.187282718995|-9.205036125557|-9.4447621879494|-9.4693295832709|-9.4693295832709|-9.4693295832709|-9.4693295832709|-9.4693295832709|-9.4693295832709|-9.4693295832709|-9.4693295832709|-9.4693295832709|-9.6892545351536|-9.8366716845334|-9.8838020412459|-10.007280359482|-10.094200251075|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.3720636129328|9.1811816692295|-9.7860798241574|-9.7860798241574|-9.7860798241574|-9.7860798241574|-9.7860798241574|-9.7860798241574|-9.7860798241574|-9.7860798241574|-9.7860798241574|-9.7860798241574|-9.7860798241574|-9.8223106995642|-9.9206230524977|-10.004581332626|-10.054082093933|-10.054082093933|-10.204535946028|-10.383095459559|-10.455939297785|-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696||-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696|-10.46422105696|9.8713871373757|9.8713871373757|9.8713871373757|9.8713871373757|9.8713871373757|9.8713871373757|9.8713871373757|9.8713871373757|9.8713871373757|9.8713871373757|9.8713871373757|9.8713871373757|9.7182086721641|9.609676336313|9.5401953316008|9.4529953109197|8.9482068278242|8.9482068278242|8.9482068278242|8.9299524335783|8.7316139040966|-9.4358520384153|-9.4358520384153|-9.4358520384153|-9.4358520384153|-9.4358520384153|-9.4358520384153|-9.5165719875567|-9.5165719875567|-9.5165719875567|-9.5165719875567|-9.5165719875567|-9.5165719875567|-9.5165719875567|-9.5165719875567|-9.610080123927|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-9.7750583107241|-12.465910870004|-12.465910870004|-12.465910870004|-12.465910870004|-12.465910870004|-12.465910870004||-12.465910870004|-12.465910870004|-12.465910870004|-12.465910870004|-12.64601226004|-12.684829878611|-12.684829878611|12.093054897187|12.093054897187|12.093054897187|12.093054897187|12.093054897187|12.093054897187|12.093054897187|12.093054897187|12.093054897187|12.093054897187|11.925061153701|11.871179341531|11.735838683123|11.735838683123|||11.722667569078|11.722667569078|11.722667569078|11.722667569078|11.562963876633|11.481626309187|11.266806749537|11.128674458612|11.013527021529|10.915527367446|10.915527367446|10.863919337429|10.708799139083|10.708799139083|10.708799139083|10.708799139083|10.494221174519|10.387817530933|10.387817530933|10.387817530933|10.387817530933|10.387817530933|10.387817530933|10.337019502126|10.313354928188|10.292616639857|10.188462878073|10.125320157271|10.125320157271|10.125320157271|10.125320157271|10.125320157271|10.125320157271|10.10368872667|10.032987499509|9.7577638629116|-10.472056822572|-10.472056822572|-10.472056822572|-10.472056822572|-10.472056822572|-10.472056822572|-10.472056822572|-10.538118367497|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173||10.010860662173|10.010860662173|10.010860662173|||10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173|10.010860662173
05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP||-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-155.58406694831|-156.5706440331|-156.5706440331|-156.5706440331|-156.5706440331|-156.5706440331|-156.86869543293|-156.86869543293|-158.12084856057|-158.12084856057|-158.12084856057|-159.7565067082|-160.3294486767|-161.65495212938|-166.28705862261|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|153.25959361587|152.58843277333|151.52047865521|149.70609643457|149.70609643457|149.70609643457|149.70609643457|149.48454599908|-160.55427614552|-160.55427614552|-160.55427614552|-160.55427614552|-160.55427614552|-160.93496836718|-160.93496836718|-160.93496836718|-160.93496836718|-162.38329038682|-162.60366344521|-163.87389911605|-163.87389911605|-163.87389911605|-163.87389911605|-163.87389911605|-163.87389911605||-163.87389911605|-163.87389911605|-163.87389911605|-163.87389911605|-163.87389911605|-163.87389911605|-163.87389911605|-163.87389911605|-164.43766873626|-165.20852166578|-167.49819372865|-167.49819372865|-167.49819372865|-167.49819372865|-168.36666798357|-168.36666798357|-168.36666798357|-168.36666798357|-168.36666798357|-168.36666798357|-168.36666798357|-168.36666798357|-168.36666798357|-168.36666798357|-168.78310735457|-168.78310735457|-168.78310735457|-168.78310735457|-168.78310735457|-168.78310735457|-168.78310735457|-168.78310735457|-168.78310735457|-168.78310735457|-168.78310735457|-168.78310735457|-168.78310735457|-168.78310735457|-168.78310735457|-170.33860323284|-170.33860323284|-170.33860323284|-170.33860323284|-170.33860323284|-170.33860323284|-170.33860323284|-170.33860323284|-170.33860323284|-170.33860323284|-170.33860323284|-170.33860323284|-170.75885870286|-170.75885870286|-170.75885870286|-170.75885870286|-170.75885870286|165.35490912919|165.35490912919|165.35490912919|165.35490912919|165.35490912919|165.35490912919|165.35490912919|165.35490912919||165.35490912919|165.35490912919|165.35490912919|165.35490912919|165.35490912919|163.2943483936|162.59349765902|160.33143806595|158.73452771441|158.73452771441|158.73452771441|158.73452771441|158.39392188673|156.41546910212||155.85052292|155.24502004131|154.59823252847|154.59823252847|154.59823252847|154.59823252847|154.59823252847|154.59823252847|154.22711749|154.22711749|154.22711749|154.22711749|154.22711749|154.22711749|154.22711749|154.22711749|154.08465538129|154.08465538129|154.08465538129|151.98295042366|151.22434156046|151.22434156046|151.22434156046|151.22434156046|||149.98260665056|149.06956582728|146.5328456634|144.1889474385|-157.23182200984|-157.23182200984|-157.23182200984|-157.23182200984|-157.23182200984|-157.23182200984|-157.23182200984|-157.23182200984|-157.23182200984|-157.23182200984|-157.23182200984|-157.23182200984|-157.49662621768|-157.49662621768|-157.49662621768|-157.49662621768|-157.49662621768|144.90208323253|144.90208323253|144.90208323253|144.90208323253|144.90208323253|143.90231199013|142.90656259015|142.90656259015|142.26284766147|141.91915805471|141.91915805471|141.91915805471|141.91915805471|141.91915805471|141.91915805471|141.91915805471|141.91915805471|141.91915805471|141.91915805471|141.91915805471|141.91915805471|139.4745646033|139.4745646033|139.4745646033|139.4745646033|139.4745646033|139.4745646033|139.4745646033|139.4745646033|139.4745646033|139.4745646033|139.4745646033|139.4745646033|139.4745646033|138.76977663086|138.76977663086|138.76977663086|138.76977663086|138.76977663086|138.76977663086|138.76977663086|138.76977663086||138.76977663086|138.42597760146|136.50486362184|||135.89790585533|133.41100325071|132.62333694523|132.43005267565|132.43005267565|131.34354442629
05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP||-38.077693606832|-38.077693606832|-38.077693606832|-38.077693606832|-38.987029421611|-38.987029421611|-38.987029421611|-39.090529315613|-39.090529315613|-40.12503249661|-41.337814834558|-41.621255059844|-41.621255059844|-41.733198988067|-41.733198988067|-41.733198988067|-41.733198988067|-42.842784695413|-42.842784695413|-42.842784695413|-42.842784695413|-42.842784695413|-42.842784695413|-44.060873248606|-44.07638458856|-44.07638458856|-44.080428066608|-44.239364560839|-44.827069742145|-45.271309489561|-45.271309489561|-45.271309489561|-45.271309489561|-45.34025773805|-45.34025773805|-45.979176307184|-46.666862249885|-47.54762347596|-48.369581258486|-48.930646512453|-49.612941527305|-50.275787520521|-50.275787520521|-50.275787520521|-50.275787520521|-50.275787520521|-50.275787520521|-50.275787520521|-51.895319382475|-53.720355793421|-55.249283680855|-55.71364687277|-57.124053725414|44.747030353334|44.747030353334|42.074479102853|40.479421191483|39.652126636365|39.652126636365|39.237482225958|39.237482225958|39.237482225958|39.237482225958|39.237482225958|39.237482225958|39.237482225958|39.237482225958|39.237482225958|39.237482225958|39.237482225958|38.356091353698|37.498990214979|37.17156557999|37.17156557999|37.17156557999|36.789516183645|-42.848959347869|-42.848959347869|-42.848959347869|-42.848959347869|-42.848959347869|-42.848959347869|-42.848959347869|-42.848959347869|-42.848959347869|-44.895509292974|-46.465699859677|-46.465699859677|-46.465699859677|-46.465699859677|-46.465699859677|-46.465699859677|-46.465699859677|-46.465699859677|-46.465699859677|-46.465699859677|-46.465699859677|-46.465699859677|-46.465699859677|-46.465699859677|-46.465699859677|-46.465699859677|-46.465699859677|-47.191889334848|-47.56987651314|-47.583796247603|-47.583796247603|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551||-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551|-47.622141977551||-47.622141977551|-47.622141977551|-49.696070081351|-49.696070081351|-49.696070081351||-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|||-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-49.696070081351|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-50.031612366077|-51.239570160306|-52.642853970436|-53.281505420371|-54.975892874081|-54.975892874081|-54.975892874081|-54.975892874081|-54.975892874081|-54.975892874081|-54.975892874081|-58.102658850704|-59.709066186519|-60.182295042245|48.816259201951|48.816259201951|48.816259201951|48.816259201951|48.816259201951|48.816259201951|48.816259201951|48.816259201951|48.816259201951|48.816259201951|48.816259201951|46.78028764613|-56.700709361496|-56.700709361496|-56.700709361496|-57.61372359455|-57.61372359455|-57.61372359455|-59.080803163189|-59.313670325431|-60.552412006759|-62.363790270911|-65.988351426391|54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096||54.746754470096|54.746754470096|54.746754470096|||54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096
05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP||-166.17869320576|-166.17869320576|-166.17869320576|-166.17869320576|-166.17869320576|-166.17869320576|-166.17869320576|-166.17869320576|-166.17869320576|-166.17869320576|-166.17869320576|-166.17869320576|-166.17869320576|-166.17869320576|-166.17869320576|-166.17869320576|-166.17869320576|-166.17869320576|-167.28873047966|-167.28873047966|-167.28873047966|-167.28873047966|-168.70970392379|-169.03634460058|-169.03634460058|-169.03634460058|-169.03634460058|-170.3170945861|-170.3170945861|-171.37658830236|-171.37658830236|-171.37658830236|-171.37658830236|165.71674936227|165.71674936227|165.71674936227|165.71674936227|165.71674936227|165.71674936227|165.71674936227|165.71674936227|165.29255283482|165.29255283482|165.29255283482|165.29255283482|165.29255283482|165.29255283482|163.60839492091|161.60932192546|159.92146761928|158.68497470257|157.88330420783|157.13308733837|157.13308733837|155.27294633291|155.27294633291|-159.78847134578|-159.78847134578|-159.78847134578|-159.78847134578|-159.78847134578|-159.78847134578|-159.78847134578|-161.56496697519|-162.02207606497|-162.02207606497|-162.02207606497|-162.02207606497|-162.40786280304|-162.9804317693|-162.9804317693|-162.9804317693|-162.9804317693|-162.9804317693|-162.9804317693|-162.9804317693|-162.9804317693|-162.9804317693|-162.9804317693|-162.9804317693|-162.9804317693|-162.9804317693|-162.9804317693|-162.9804317693|-163.72826176|158.30108577852|158.30108577852|158.30108577852|158.30108577852|158.30108577852|158.30108577852|158.30108577852|158.30108577852|157.6067573985|156.12972264384|155.14413966178|153.34349207347|151.85943597627|149.01048357037|140.75182552135|140.75182552135|138.27425193562|138.06584209616|136.35093311927|135.96770227906|135.83078319229|134.89531041954|133.44995664898|133.44995664898|133.44995664898|133.44995664898|133.44995664898|133.44995664898|133.44995664898|133.44995664898|133.44995664898|132.1943928858|132.02709761156|131.52616110829|131.52616110829|131.52616110829|131.52616110829|131.49126423373|131.49126423373|131.49126423373|131.49126423373|131.49126423373|131.49126423373|131.49126423373|131.49126423373|131.49126423373|131.49126423373|131.49126423373|131.49126423373|131.26251462846|130.21047286888|130.21047286888|130.21047286888|130.21047286888|130.21047286888|128.76719750188|128.73021792065|127.89469081705|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-135.27300103937|-136.83666773675|-138.11852106383|-141.22057845119|-142.82417343285|-142.82417343285|-146.42130245794|142.49777932092|142.49777932092|141.93553153287|141.93553153287|141.54071278384|141.54071278384|||141.54071278384|141.33412938439|140.34347455063|138.7297916205|138.7297916205|138.7297916205|138.7297916205|138.7297916205|138.7297916205|138.7297916205|138.7297916205|137.53865939062|137.46516981038|136.35296832094|136.03662587282|135.37687802545|135.37687802545|135.37687802545|135.37687802545|135.37687802545|131.85763512973|130.94182376204|129.17980299325|128.08641872674|128.08641872674|128.08641872674|127.83816099599|127.83816099599|127.83816099599|126.21462197255|125.07735723865|125.06437817544|125.06437817544|125.06437817544|125.06437817544|125.06437817544|125.06437817544|125.06437817544|125.06437817544|125.06437817544|125.06437817544|124.2436850862|124.2436850862|121.9965147006|121.9965147006|121.73439598408|121.73439598408|121.73439598408|121.73439598408|121.73439598408|121.73439598408|121.73439598408|121.73439598408|121.73439598408|121.73439598408|120.73821470833|120.27896440498|120.27896440498|120.27896440498|120.27896440498|120.27896440498|120.27896440498|120.27896440498||120.27896440498|119.05057928288|119.05057928288|||116.25063983295|113.8062660572|113.76251945198|112.42501703567|110.1000216412|-118.22601841607
05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP||-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.474980159187|-25.683311775419|-25.848124216103|-26.011804790522|-26.01311717566|-26.342352926027|-26.566502848478|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.680825513322|-26.887028899147|-26.96601924673|-26.96601924673|-26.96601924673|-26.96601924673|-26.96601924673|-27.019468234097|-27.019468234097|-27.107743181691|-27.122312416981|-27.122312416981|-27.122312416981|-27.122312416981|-27.122312416981|-27.122312416981|-27.141459215957|-27.373843022274|25.701348732885|25.701348732885|25.701348732885|25.701348732885|25.701348732885|25.701348732885|25.701348732885|-27.14691006153|-27.14691006153|-27.14691006153|-27.14691006153|-27.14691006153|-27.174344979052|-27.265939353047|-27.271459580328|-27.271459580328|-27.271459580328|-27.271459580328|-27.271459580328|-27.271459580328|-27.271459580328|-27.271459580328|-27.271459580328|-27.271459580328|-27.271459580328|-27.290927520845|-27.290927520845|-27.290927520845|-27.290927520845|-27.290927520845|-27.290927520845|-27.290927520845|-27.290927520845|-27.290927520845|-27.290927520845|-27.290927520845|-27.290927520845|-27.290927520845|-27.290927520845|-27.290927520845|-27.290927520845|-27.290927520845|-27.290927520845|-27.290927520845|-27.473987252196|-27.473987252196|-27.473987252196|-27.473987252196|-27.473987252196|-27.473987252196|-27.516342948346|-27.516342948346|-27.651491825745|-28.009991426121|-28.11439176729|-28.11439176729|-28.11439176729|-28.188212354213|-28.303570702374|26.66846280424|26.66846280424|26.66846280424|26.66846280424|26.66846280424|26.66846280424|26.66846280424|26.66846280424|26.66846280424|26.66846280424|26.66846280424|26.66846280424|26.398292598108|26.237398770832|26.237398770832|26.111697828899|26.111697828899|26.111697828899|26.111697828899|26.111697828899|26.111697828899|26.111697828899|26.035220424478|25.889133974518|25.757370574171|25.472989161435|25.472989161435|25.379925024882|25.379925024882|24.67611294726|-26.704889431857|-26.704889431857|-26.704889431857|-26.704889431857||-26.704889431857|-26.793855332296|-26.793855332296|-26.793855332296|-26.793855332296|-26.793855332296|-26.793855332296|-26.793855332296|-26.793855332296|-26.793855332296|-26.793855332296|-26.954141721511|-26.954141721511|25.31822830193|25.31822830193|25.31822830193|25.31822830193|25.31822830193|25.31822830193|25.295035350381|25.295035350381|||25.238928675717|24.822142680558|24.66793704924|24.630417034177|24.630417034177|24.294908070065|24.015451669138|23.929391383508|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|23.806347594113|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.606800559642|-25.800619223827|-25.800619223827|-25.903601921039|-25.903601921039|-26.205114139934|24.635011623205|24.635011623205|24.635011623205|24.635011623205|24.635011623205||24.396318971387|24.396318971387|24.396318971387|||24.396318971387|24.396318971387|24.396318971387|24.387947848746|24.387947848746|24.387947848746
05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP||5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.9620973945692|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.5386058624925|5.4948397804566|5.4217665117392|5.2883518185228|5.2601130765908|5.2042921165883|5.1620553198866|5.1620553198866|5.1620553198866|5.1620553198866|5.1620553198866|5.1620553198866|5.1620553198866|5.1620553198866|5.1620553198866|5.1620553198866|5.1570059660863|5.1002841397337|5.0486490907727|5.0449988565398|5.0449988565398|5.0355545372381|5.004504982036|4.9444814623648|4.9444814623648|4.9235905476471|4.8862118266314|4.8202352283497|4.8132226494236|4.8132226494236|4.7943531654161|4.7943531654161|4.7943531654161|4.7943531654161|4.7943531654161|4.7943531654161|4.7452811026884|4.7290346914213|4.6969273149615|4.6668081349405|4.6306027358295|4.6306027358295|4.585447331879|4.5613921029743|4.5613921029743|4.5545465530484|4.4916076463162||-4.8138436557406|-4.8138436557406|-4.8138436557406|-4.8138436557406|-4.8138436557406|-4.813883025835|-4.813883025835|-4.813883025835|-5.0002036176236|4.7039243867051|4.7039243867051|4.7039243867051|4.7039243867051|4.7039243867051|4.7039243867051|4.7039243867051|4.7039243867051|4.7039243867051|4.6631384878303|4.6570425595338|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9248507672976|-4.9502854662575|-4.9502854662575|-4.9502854662575|-4.9502854662575|-4.9596682840576|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.589780173921|4.5809778485292|4.5790865723285|4.5056517989539|4.4223645908098|4.4223645908098|4.4223645908098|4.4223645908098|4.4223645908098|4.2174051848231|4.2122037988604|4.2122037988604||4.1859056397354|4.1859056397354|-4.4319183220402|-4.4319183220402|-4.4319183220402|-4.4319183220402|-4.4319183220402|-4.4319183220402|-4.4319183220402|-4.4319183220402|-4.4337980338749|4.1982798743589|4.1982798743589|4.1982798743589|4.1982798743589|4.1982798743589|4.1982798743589|4.1982798743589|4.1982798743589|4.1982798743589|4.1982798743589|||4.1982798743589|4.1982798743589|4.1608668619111|4.1509629414827|4.1443370416761|4.1443370416761|4.098929916819|4.0599220980097|4.0571359516172|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0403212904523|4.0243571466417|3.9866189632384|3.9847988192205|3.8955541787285|3.8538379070647|3.852762745914|3.852762745914|3.8525142659712|3.8383929538393|3.8383929538393|3.8383929538393|3.8383929538393|3.8260799270983|3.8260799270983|3.8260799270983|3.8260799270983|3.8260799270983||3.8260799270983|3.8260799270983|3.8157555904781|||3.8070616817911|3.7930267976193|3.7930267976193|3.787867263294|3.787867263294|3.787867263294
05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP||-42.041526908446|-42.041526908446|-42.041526908446|-42.106017592252|-42.106017592252|-42.106017592252|-42.373353855147|-42.780946193286|-43.00827602341|-43.555861620928|-45.014290867939|-45.126346966238|-45.126346966238|-45.178163736629|-46.004832748483|-46.004832748483|-47.533701689056|-49.205226031731|-50.240804557216|-50.744782425973|-50.920869591074|-51.234866950285|-51.234866950285|-51.234866950285|-51.234866950285|-51.234866950285|-52.920874726805|-52.920874726805|-52.920874726805|-53.141143354237|-53.141143354237|-53.141143354237|-53.141143354237|-53.255714346369|-53.610237891365|-54.137485723682|-55.01887303479|-55.752081565145|-56.329854540476|-56.329854540476|-56.936504104015|-57.321172493034|-57.321172493034|-57.321172493034|-57.321172493034|-57.321172493034|-57.321172493034|-57.321172493034|-59.532411753395|-60.466433544781|-60.466433544781|-60.950481860534|-61.154982744207|-62.127472897997|-62.127472897997|-62.127472897997|-62.127472897997|-62.127472897997|-62.127472897997|-62.127472897997|-62.410291098236|-62.410291098236|-62.410291098236|-62.410291098236|-62.410291098236|-62.410291098236|-62.410291098236|-62.410291098236|-62.410291098236|-62.410291098236|-62.410291098236|-62.410291098236|-62.410291098236|-62.410291098236|-62.410291098236|-62.410291098236|-62.410291098236|-62.783658344082|-64.14850948313|-64.203761436193|-64.203761436193|-64.203761436193|-64.203761436193|-64.203761436193|-64.203761436193|55.255306189322|55.255306189322|55.255306189322|55.208548500815|55.208548500815|55.208548500815|55.208548500815|55.208548500815|55.208548500815|55.208548500815|55.208548500815|55.208548500815|55.208548500815|50.565577080273|50.565577080273|50.565577080273|49.661751590861|47.664168502107|47.56240966719|46.138234540286|45.828335114297|45.828335114297|45.828335114297|45.828335114297|45.828335114297|45.828335114297|45.828335114297|45.828335114297|45.828335114297|45.828335114297|45.828335114297|45.828335114297|45.828335114297|45.828335114297|45.828335114297|45.828335114297|45.828335114297|44.969260661665|40.276957053678|39.116061655169|38.938117435635||38.938117435635|38.938117435635|38.938117435635|38.938117435635|38.938117435635|38.938117435635|38.938117435635|38.938117435635|38.938117435635|38.264573868845|37.769104650401|37.769104650401|35.887341687837|35.051405892155|35.051405892155|34.464896927698|34.166553031983|32.346168424887|31.319633804209||29.277369537229|28.921752670511|28.921752670511|28.424150093512|28.424150093512||28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.424150093512|28.164503908103|28.164503908103|||27.709448973278|27.121054508001|25.895616374315|-31.234119105462|-31.234119105462|-31.234119105462|-31.234119105462|-31.234119105462|-31.544577784145|-32.501753377477|-33.830836560505|-34.608708145638|-35.30155352901|-35.30155352901|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.922869965891|29.0965236|24.700027180135|-24.83588880703|-24.83588880703|-24.83588880703|-24.83588880703|-25.228210599391|-25.513407468757|-25.513407468757|-25.553092466712|-25.553092466712|-25.553092466712|-25.553092466712|-25.553092466712|-25.553092466712|-25.875103088352|-26.171074053514|-26.171074053514|-26.171074053514|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155||22.256183645155|22.256183645155|22.256183645155|||22.256183645155|22.256183645155|22.256183645155|20.637980696257|19.986089755756|19.405654750115
05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP||1.1537646337566|1.1537646337566|1.1537646337566|1.1537646337566|1.1537646337566|1.1537646337566|1.1537646337566|1.1537646337566|1.1537646337566|1.1537646337566|1.1329051437441|1.1317264419733|1.1317264419733|1.1317264419733|1.1317264419733|1.1317264419733|1.1317264419733|1.1317264419733|1.1317264419733|1.1163627352912|1.0921808444349|1.0634763401339|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1348067579322|-1.1420630611372|-1.1464756020056|-1.1464756020056|-1.1464756020056|-1.1464756020056|-1.1464756020056|-1.1631394832385|-1.1972661315349|-1.2252400847439|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2277540952177|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2361434997267|-1.2899928359132|-1.3265475595374|-1.3624972330617|-1.3856636668893|1.2938527067033|1.2938527067033|1.2938527067033|1.2938527067033|1.2938527067033|1.2838919118078|1.2635023001573|1.2635023001573|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3361984293651|-1.3421649315833|-1.3680721829202|-1.3718579422397|-1.3760644010882|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2766680784438|1.2695200318996|1.2501888799341|1.249598779907|1.2319491030137|1.2319491030137|1.2229989967258|1.2098322534463|1.1915914177785|1.1731868275755|1.1731868275755|1.1714298801017|1.1710320466929|1.1710320466929|1.1710320466929|1.1642022656261||1.1438731027311|1.1438731027311|1.1052479095664|-1.1862394301246|-1.1862394301246|-1.1862394301246|-1.1862394301246|-1.1862394301246|-1.1862394301246|-1.1862394301246|1.117760972598|1.117760972598|1.117760972598|1.117760972598|1.117760972598|1.117760972598|1.117760972598|1.1005937592223|1.1005937592223|1.0830478702595|1.0830478702595|||1.0809976695434|1.0629974005902|1.0412066407513|1.0412066407513|1.0288407612191|1.0244341546017|1.0029824501627|1.0014804741137|0.98781161400931|0.96795728574479|0.95742878440826|0.95742878440826|0.94561526315972|0.93682130052186|0.93682130052186|0.93102012499293|0.93102012499293|0.91811596714279|0.91811596714279|0.91811596714279|0.91811596714279|0.91811596714279|0.91811596714279|0.9133932022992|0.9133932022992|0.91268688426452|0.90615207603725|0.89589119345117|0.89510131644064|0.88927927135156|0.88595712724879|0.88595712724879|0.88595712724879|0.88595712724879|0.86882054037462|0.86882054037462|0.8641061796812|0.85286795585993|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.93289318710679|-0.93490908245372|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618||-0.938394531618|-0.94666062793295|-0.94691884783616|||-0.94691884783616|-0.94691884783616|-0.95590987434773|-0.95634428252543|-0.9687436586151|-0.98074295846725
05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|||||||||||-12.813647287945|-12.813647287945|-12.813647287945|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.849111289203|-12.862771756255|-12.862771756255|-12.862771756255|-12.862771756255|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768||12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|12.734157744768|-12.825841721174|-12.825841721174|-12.826595504928|12.730941410981|12.730941410981|12.730941410981|12.730941410981|12.730941410981|12.730941410981|12.730941410981|12.709804288794|12.709804288794|12.679782064148|12.666274444788|12.666274444788|12.639194480279|12.634659757988|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.634057638567|12.601292398657|12.601292398657|12.601292398657|12.601292398657|12.601292398657|12.601292398657|12.601292398657|12.601292398657|12.601292398657|12.590222984301|12.590222984301|12.590222984301|12.546386413794|12.546386413794|12.537804900519|12.537337169373|12.537337169373|12.530930211504|12.523811369427||12.51272151789|12.509232868982|12.49970321107|12.489114702278|12.482160428334|12.482160428334|12.482160428334|12.424250118982|12.424250118982|12.424250118982|12.424250118982|12.330833109497|12.328127918271|12.328127918271|12.306627030278|12.306627030278|12.306627030278|12.306627030278|12.220140769641||11.631267894816|-11.571521401023|-11.571521401023|11.502296071342|11.502296071342|11.502296071342|11.502296071342|11.502296071342|11.482550679634|11.469815662111|11.469815662111|11.448684562804|11.397427044049|11.379362964779|11.37267073897|-11.486579917896|-11.486579917896|-11.486579917896|-11.486579917896|||-11.486579917896|-11.486579917896|-11.486579917896|-11.486579917896|-11.486579917896|-11.486579917896|-11.486579917896|-11.486579917896|-11.486579917896|-11.486579917896|-11.51879063044|-11.51879063044|-11.51879063044|-11.51879063044|-11.51879063044|-11.51879063044|-11.51879063044|-11.51879063044|-11.51879063044|11.321154590072|11.317788466041|11.317788466041|11.315638193163|11.315638193163|11.306406534019|11.304848181211|11.27670397754|11.27670397754|11.262726889666|11.247932291065|11.247932291065|11.247932291065|11.247932291065|11.247070559791|11.247070559791|11.195062795455|11.195062795455|11.178803672586|11.105892859337|11.013703198827|10.982342397281|10.979689133507|10.944654690272|10.898505037633|10.838060981264|10.771734218057|10.587605613532|10.117517774973|10.117517774973|10.117517774973|10.117517774973|10.117517774973|10.117517774973|10.117517774973|10.1033525662|10.056793431242|10.056793431242|10.016992493691|10.01276950949|10.001410326622|9.9993445975493|9.9992716161091|9.9841906591343||9.9291004123608|9.9087797604361|9.9087797604361|||9.9087797604361|9.9030886184682|9.8817652609072|9.8797384794246|9.8745361595662|9.8745361595662
05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP||362.84348924967|360.24276583297|356.18859979379|356.18859979379|354.20955532643|-372.99869686025|-372.99869686025|-372.99869686025|-372.99869686025|-372.99869686025|-372.99869686025|-372.99869686025|-372.99869686025|-376.18967288531|-376.18967288531|-376.18967288531|-376.18967288531|-376.18967288531|-376.18967288531|-376.18967288531|-376.18967288531|-377.81118907896|-377.81118907896|-377.81118907896|-377.81118907896|-377.81118907896|-377.81118907896|-380.56798786551|-383.15883252423|-383.15883252423|-383.15883252423|-383.15883252423|-383.15883252423|-383.15883252423|-383.56536947137|-386.07263274597|-387.40553188747|-387.40553188747|-387.40553188747|-390.81170209719|-394.70744677466|-396.15550837703|-396.15550837703|-396.15550837703|-396.15550837703|-396.15550837703|-396.15550837703|-396.15550837703|-397.2838981967|-399.34322021855|-400.90393719966|-400.90393719966|-400.90393719966|-402.69930518477|-402.69930518477|-405.19367242752|-407.3818582528|-408.06317583644|-414.32019537383|-415.57799485981|-416.47554984423|-418.59635783238|-418.59635783238|-419.88484203598|-423.85160179316|-423.85160179316|-423.85160179316|-423.85160179316|-423.85160179316||-423.85160179316|-423.85160179316|-423.85160179316|-423.85160179316|-423.85160179316|-423.85160179316|-423.85160179316|-423.85160179316|-423.85160179316|-424.94622421462|-424.95830149953|-424.95830149953|-425.3621006167|-425.3621006167|-425.79122290745|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.05115490103|-439.69572766781|-441.63414185313|-442.72792788821|411.19784976275|411.19784976275|411.19784976275|411.19784976275|411.19784976275|411.19784976275|411.19784976275|411.19784976275|407.24761084751|405.75855742713|405.75855742713|405.75855742713||405.75855742713|405.75855742713|405.75855742713|405.75855742713|404.78698233448|404.78698233448|404.78698233448|394.87108144586|382.50559869117|382.50559869117|382.50559869117|376.72844299018|373.61493665576|367.09992961751||366.52182058477|366.52182058477|362.07324734617|362.07324734617|360.50940772536|360.50940772536|360.50940772536|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|||358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.74977719705|358.26087440297|356.28986044775|355.3373479937|353.39704790098|350.94116433443|348.96240481603|344.73600535115|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.12830296626|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-374.37497442462|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808||350.78959024808|350.78959024808|350.78959024808|||350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808
05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP||-33.301726707351|-33.301726707351|-33.301726707351|-33.301726707351|-33.301726707351|-33.301726707351|-33.301726707351|-33.958584662424|-34.113985348793|-34.189981143841|-34.44442459518|-34.579362407595|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|-34.663364495136|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|33.608742430597|32.996348207857|32.996348207857|32.828164014183|32.436848438407|32.426499884023|32.261667826324|31.658517840338|-33.620535741435|-33.803927936141|-34.202009765681|-34.202009765681|32.589412289107|32.589412289107|32.589412289107|32.589412289107|32.23601275599|32.156679483652|32.094876418079|32.094876418079|32.094876418079|32.094876418079|31.830974509943|-33.615946616218|-33.615946616218|-33.615946616218|-33.615946616218|-33.615946616218|-33.615946616218|-33.615946616218|-33.615946616218|-33.615946616218|-33.615946616218|-33.615946616218|-35.252163186654|-35.969071139875|-35.984303263815|-35.984303263815|-35.984303263815|-35.984303263815|-35.984303263815|-36.428115398786|-36.709016516365|-37.175071189313|-37.775118136305|-38.774574147218|36.864917054713|-38.34420939053|-38.34420939053|-38.34420939053|-38.34420939053|-38.34420939053|-38.34420939053|-38.34420939053|-38.34420939053|-38.34420939053|-38.34420939053|-38.34420939053|-38.37248289542|-38.37248289542|-38.580535278901|-39.07281723087|-39.475457341887|-39.475457341887|-39.475457341887|-39.475457341887|-39.475457341887|-39.475457341887|-39.475457341887|-39.475457341887|-39.806538671756|-39.806538671756|-39.806538671756|-39.855776445725|-39.855776445725|-39.855776445725|-40.445306822832|-40.581451042025|-40.775327629769|-40.775327629769|-40.775327629769|-40.775327629769|38.85692741141|38.85692741141|38.85692741141|38.826586741708|38.475096617035|38.047884316237|37.844080877608|37.844080877608|37.844080877608|37.490089151932|37.155655249041|36.775173355122|36.677260049603|36.677260049603|36.677260049603|36.590287562235|36.257541674031|36.257541674031|36.257541674031|36.257541674031|36.257541674031|36.115045143116|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|||-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.862291077755|-35.949329337025|-35.949329337025|-35.949329337025|-35.949329337025|-35.949329337025|-35.949329337025|-35.949329337025|-35.949329337025|-36.170368574884|-36.378007637423|-36.378007637423|-36.378007637423|-36.378007637423|-36.378007637423|-36.378007637423|-36.526674203256|-36.584081151066|-36.65898119297|33.623255686407|33.623255686407|33.623255686407|33.623255686407|33.623255686407|33.623255686407|33.623255686407|33.623255686407|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-35.307505538752|-36.145808170227|-36.145808170227|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098||34.559193452098|34.391475645968|34.391475645968|||34.082983324324|34.082983324324|34.082983324324|34.077758918642|33.125287941693|33.079207874668
05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP||35.005659182179|35.005659182179|34.77241798991|34.77241798991|34.427687291239|34.119653096833|33.857947207201|33.553276327703|33.067527854281|32.344475944658|32.072416214592|32.072416214592|32.072416214592|32.072416214592|32.072416214592|32.072416214592|31.842107555654|31.842107555654|31.842107555654|31.842107555654|31.842107555654|31.806936587024|31.806936587024|31.806936587024|31.806936587024|31.806936587024|31.806936587024|31.806936587024|31.806936587024|31.806936587024|31.806936587024|31.806936587024|31.68548598679|31.186651816987|-34.669188853809|-34.669188853809|-34.669188853809|-34.669188853809|-34.669188853809|-34.669188853809|-35.021039788763|-35.021039788763|-35.021039788763|-35.021039788763|-35.021039788763|-35.021039788763|-35.021039788763|-35.021039788763|-35.037382012024|-35.037382012024|-35.037382012024|-35.037382012024|-35.037382012024|-35.037382012024|-35.295557041071|-35.295557041071|-35.295557041071|-35.295557041071|-35.295557041071|-35.750619485535|-37.225686791383|34.29380181201|34.29380181201|34.29380181201|34.29380181201|34.29380181201|-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291||-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291|-37.242880209291|-38.897643574966|35.065010861563|35.065010861563|35.065010861563|35.065010861563|35.065010861563|35.065010861563|35.065010861563|35.065010861563|34.905987540523|34.905987540523|34.905987540523|34.905987540523|34.905987540523|34.905987540523|34.642762492807|34.146918242237|34.146918242237|34.146918242237|34.146918242237|34.146918242237|33.885465561307|33.883850454132|-36.991599450822|-36.991599450822|-36.991599450822|-37.182333825159|-37.208147338284|-37.578497678321|-37.864502049132|-37.864502049132|-37.942996898508|-37.942996898508|-37.942996898508|-37.942996898508|-37.942996898508|-38.654128598828|-38.654128598828|-38.654128598828|-38.654128598828|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|35.328676596958|34.8901960493|34.375217451086|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555||-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.212208677555|-37.844119947514|-38.176074484936|-38.176074484936|-38.765081277547|-39.119536151552|-39.130038727284|35.057797704704|35.057797704704|35.057797704704|34.635244470771|34.635244470771|34.209868113439|34.209868113439|||34.209868113439|34.036960053565|34.036960053565|34.036960053565|33.534212401033|33.534212401033|33.30190309167|32.196559414599|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.772300787782|31.522001341554|30.474445850289|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.419422948347|30.09157129863|30.09157129863|30.043413867984|29.961305328447|29.961305328447|29.961305328447|29.961305328447|29.961305328447|29.961305328447|29.961305328447|29.961305328447|29.903950886976|29.903950886976|29.903950886976|29.903950886976|29.903950886976|29.903950886976|29.903950886976|29.903950886976|29.903950886976||29.903950886976|29.903950886976|29.903950886976|||29.901893957688|29.901893957688|29.901893957688|29.901893957688|28.876102893237|28.876102893237
05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP||-574.74634031168|-574.74634031168|-574.74634031168|-574.74634031168|-574.74634031168|-574.74634031168|-576.99593367965|-585.10659297738|-585.39621441931|-598.44023824368|564.60031796697|564.60031796697|564.60031796697|564.60031796697|564.60031796697|562.88924218552|-579.75932323171|-579.75932323171|-579.75932323171|-579.75932323171|-579.75932323171|-579.75932323171|-581.51035914634|-583.3228520526|-583.3228520526|-583.3228520526|-587.09611364518|-587.09611364518|-591.60679293909|-594.5075477101|-594.68687126856|-594.68687126856|-594.68687126856|-594.68687126856|-594.68687126856|-594.68687126856|-594.68687126856|-594.68687126856|-594.68687126856|-594.68687126856|-594.68687126856|-594.68687126856|-597.59652363173|-602.75192661412|-602.75192661412|-602.75192661412|-602.75192661412|-602.75192661412|-602.75192661412|579.30009059985|579.30009059985|577.22232288872|573.51004511485|573.51004511485|573.51004511485|566.45560568316|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|563.79023846606|561.47700749802|561.47700749802|561.47700749802|557.91889722002|550.74321913336|534.17681374489|-564.00889537435|-564.00889537435|-564.00889537435|-564.00889537435|-564.00889537435|-566.48270970419|-566.48270970419|-566.48270970419|557.35254477312|556.05838308125|555.09523408207|555.09523408207|555.09523408207|555.09523408207|548.90044124235|548.90044124235|548.90044124235|548.90044124235|548.90044124235|548.90044124235|548.90044124235|548.90044124235|548.90044124235|548.90044124235|548.90044124235|548.90044124235|548.90044124235|548.90044124235|548.90044124235|548.90044124235|-566.04280408116|-566.04280408116|-566.04280408116|-566.04280408116|-568.15867120129|-572.23185689032|-572.76563312044|-572.76563312044|-572.76563312044|-572.76563312044|-573.71181457826|-574.82775250768|-574.82775250768|-574.82775250768|-574.82775250768|-574.82775250768|-577.66972500854|-580.41080556504|-580.89410914272|-580.89410914272|-580.89410914272|-583.54901015858|569.23655327173|569.23655327173|569.23655327173|569.23655327173|569.23655327173|566.20547393169|566.20547393169|566.20547393169|566.20547393169|566.20547393169|566.20547393169|561.36719325743|560.51910361937|559.97407903892|559.97407903892|559.97407903892|552.41564337657|551.72918935379|551.72918935379|543.14714735036|543.14714735036|540.21905261151|536.93783623502|533.6948595494|533.6948595494|518.89134209633|518.89134209633|518.89134209633|518.89134209633|-529.9750108418|-529.9750108418|-529.9750108418|-530.31620142908|-530.31620142908|-530.31620142908|-537.6013349212|-543.00148324577|-544.94717649033|-544.94717649033|-544.94717649033|-544.94717649033|-544.94717649033|-547.67889279296|-547.67889279296|-547.67889279296|||-547.67889279296|-547.67889279296|-547.67889279296|-547.67889279296|-547.67889279296|-547.67889279296|-548.06036147279|-548.06036147279|-551.17817941421|-551.75353268245|-553.68954652155|-553.68954652155|-555.21060724616|-562.06734138463|-565.36662305232|-565.36662305232|-565.36662305232|-565.36662305232|-583.74069228036|-601.26743586706|571.86951570326|570.6883507814|568.01483420156|564.12759355729|555.19732617477|550.88591797196|543.03348265807|543.03348265807|543.03348265807|543.03348265807|-559.88068222487|-559.88068222487|-559.88068222487|-561.25399198101|-561.25399198101|-561.25399198101|-561.25399198101|-561.25399198101|-567.01418763087|-567.01418763087|552.24957620949|552.24957620949|552.24957620949|552.24957620949|552.24957620949|552.24957620949|552.24957620949|552.24957620949|552.24957620949|-566.1486713463|-566.1486713463|-568.637412607|551.02001014128|551.02001014128|551.02001014128|548.35556682365|543.72840758183|539.1704528687|537.39623047281|537.39623047281|537.39623047281|537.39623047281|537.39623047281||537.39623047281|533.71803385868|527.13114873187|||526.21899688871|526.21899688871|526.21899688871|524.10444098746|521.81048998606|521.01165554007
05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP||-53.642698384354|-53.949666448246|-53.987408156539|-54.026997405825|-54.026997405825|-54.026997405825|-54.026997405825|-54.57055243578|-54.791725572905|-55.867948129376|-55.867948129376|-55.867948129376|-55.867948129376|-57.424385471035|53.299195304426|53.299195304426|53.299195304426|52.309106631315|50.596787129548|49.309762171801|48.918660587675|48.918660587675|48.918660587675|48.918660587675|48.490734995081|-51.132108009246|-51.132108009246|-51.132108009246|-51.132108009246|-51.132108009246|-51.132108009246|-51.132108009246|-51.132108009246|-51.132108009246|-51.88678623613|-52.740872451291|-53.470969593774|-53.641634000949|50.563847619263|50.563847619263|50.563847619263|50.563847619263|50.563847619263|50.563847619263|50.563847619263|50.563847619263|49.150941722887|47.88660226188|47.717335863488|46.50672833634|46.50672833634|46.50672833634|-49.033677737963|-49.033677737963|-49.033677737963|-49.033677737963|-49.033677737963|-49.033677737963|-49.033677737963|-49.033677737963|-49.033677737963|-49.529664460833|-49.529664460833|-51.557875147589|-52.254399289828|-52.76413541927|-52.76413541927|-52.987374264819|-53.240969082628|-53.666335704769|-53.666335704769|-53.666335704769|-53.934117267708|-53.934117267708|-54.044874271468|-54.044874271468|-54.061787951527|-54.061787951527|-54.698910496001|-54.698910496001|-54.698910496001|-54.698910496001|-54.698910496001|-54.698910496001|-54.698910496001|-56.676566412454|-58.089517490075|-58.811687990478|-58.839652110527|-59.0885027265|-59.256112877467|-59.506930264841|-59.506930264841|-61.093257596107|57.795516906481|57.795516906481|57.795516906481|57.795516906481|57.795516906481|57.795516906481|56.943910318725|56.398154833006|56.398154833006|56.398154833006|56.398154833006|56.398154833006|56.163276439447|56.163276439447|-58.763655531906|-58.763655531906|-58.763655531906|-58.763655531906|-59.712949183807|-60.645500398594|-60.880382883546|-60.880382883546|-60.880382883546|-60.880382883546|-60.880382883546|-60.880382883546|-61.062287167825|-61.062287167825|-61.062287167825|-61.062287167825|-61.971431127431|-61.985717356502|-61.985717356502|-62.680795418222|-63.330884866139|-63.827641727389|-63.827641727389|-63.827641727389|-63.827641727389|-64.735873597722|-64.735873597722|-64.735873597722|-65.637638932975|-66.034846931821|-66.034846931821|-66.034846931821|-66.034846931821|-66.034846931821|-66.034846931821|-66.034846931821|-66.034846931821|-66.034846931821|-66.034846931821|-66.343162596365|-66.617958559085|-66.966345067368|-66.966345067368|-66.966345067368|-66.966345067368|-66.966345067368|-66.966345067368|-66.966345067368|-66.966345067368|-68.801660285008|-68.801660285008|-69.427358362425|-69.427358362425|-70.298175093585|-71.383058720967|-71.383058720967|-73.702288501948|-74.544759610726|-75.028626180836|-76.649783153529|-76.649783153529|-77.361982790624|-78.916089022595|-78.960096743856|-79.460106323333|-82.044563768275|||77.164451980702|77.164451980702|77.164451980702|77.164451980702|76.134390937081|74.357100498667|-79.597105390653|-79.597105390653|-79.597105390653|-79.597105390653|-79.597105390653|-79.597105390653|-79.597105390653|-79.597105390653|-79.777415643043|-79.777415643043|-81.154907422934|-82.549897306136|-83.998776666513|-84.639483437752|-84.639483437752|-84.639483437752|-84.639483437752|-84.639483437752|79.594532002241|79.594532002241|79.594532002241|79.594532002241|79.594532002241|79.364613319658|79.364613319658|77.417902179584|77.4035810257|77.4035810257|76.849535812383|75.917987613595|75.917987613595|75.917987613595|75.917987613595|75.917987613595|75.917987613595|75.917987613595|72.79776443896|-77.054166871889|-77.054166871889|-77.054166871889|-77.054166871889|-77.054166871889|-77.054166871889|-77.766623840636|-77.766623840636|-78.457357788424|-78.62963435831|-78.62963435831|-78.62963435831|-78.62963435831|-78.62963435831|-79.18959286679|-79.303995482008|-79.848328448976|-80.313141347793|-80.99126911365|-81.611280519163||-81.611280519163|-81.611280519163|-81.611280519163|||-81.611280519163|-81.611280519163|-81.611280519163|-81.611280519163|-81.611280519163|-81.611280519163
05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP||11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.221459776401|11.047357908296|11.047357908296|10.950318355383|10.950318355383|10.633664513593|10.633664513593|9.9629611449822|9.3721789736863|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.8505443405874|8.648104755058|-10.527471708059|-10.527471708059|-10.527471708059|-10.527471708059|-10.527471708059|-10.527471708059|-10.527471708059|-10.527471708059|-10.527471708059|-10.527471708059|-10.527471708059|-10.527471708059|-10.716080160935|-10.763190360629|-10.763190360629|-10.763190360629|-10.763190360629|-10.763190360629|-10.763190360629|-10.763190360629|-10.763190360629|-10.763190360629|-10.865211905996|-11.732340382875|9.4453814479295|9.4453814479295|9.4453814479295|9.4453814479295|9.4453814479295|9.4453814479295|9.4453814479295|9.4453814479295|9.4453814479295|-10.688978748256|-10.688978748256|-10.688978748256|-10.688978748256|-10.688978748256|-10.688978748256|-10.688978748256|-10.688978748256|-10.688978748256|-10.688978748256|-10.688978748256|-11.300593364489|-11.300593364489|-11.300593364489|-11.300593364489|-11.300593364489|-11.300593364489|-11.300593364489|-11.300593364489|-11.300593364489|-11.300593364489|-11.300593364489|-11.300593364489|-11.300593364489|-11.4656593405|-11.642831148597|-11.642831148597|-11.642831148597|-11.642831148597|-11.948979393081|-12.068875020193|-12.068875020193|-12.068875020193|-12.068875020193|-12.068875020193|-12.068875020193|-12.068875020193|-12.30708285774|-12.507592587617|-12.643435801562|-12.935484132829||-13.451093313498|-13.862882107941|-14.260979937676|-14.406088669172|-14.89787629696|-15.116529449846|-15.312810669371|-15.711455674115|13.528750655341|13.528750655341||13.528750655341|13.528750655341|13.528750655341|13.528750655341|13.528750655341|13.528750655341|13.528750655341|13.528750655341|13.528750655341|13.528750655341|13.528750655341|13.528750655341|13.528750655341|-14.521722452531|-14.521722452531|-14.521722452531|-14.521722452531|-14.521722452531|-14.521722452531||-14.624135963|-14.666402418277|-14.666402418277|-14.688895823656|-14.688895823656||-14.688895823656|-14.688895823656|-14.967661568521|-15.529068678616|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|13.292924868677|||13.292924868677|13.292924868677|13.292924868677|12.926582852573|12.463425838915|12.387695537637|12.076328368795|12.0661110039|12.0661110039|12.0661110039|12.0661110039|12.0661110039|11.644824842513|11.644824842513|11.644824842513|11.644824842513|11.644824842513|11.644824842513|11.644824842513|11.158154530268|11.158154530268|11.158154530268|11.158154530268|11.158154530268|10.712142837532|10.712142837532|10.712142837532|10.712142837532|10.712142837532|10.712142837532|10.702380591507|10.441222010483|10.441222010483|10.441222010483|9.9119134594225|9.8196084245995|9.8196084245995|9.8196084245995|9.8196084245995|9.8196084245995|9.8196084245995|9.7056762095905|9.5324185553101|8.9249092939725|-10.58793943178|-10.58793943178|-10.58793943178|-10.58793943178|-10.58793943178|-10.58793943178|-10.610326534575|-10.610326534575|-10.751751906414|-11.186112888146|-11.668180791855|9.9131535653663|9.9131535653663|9.9131535653663|9.9131535653663|9.9131535653663|9.9131535653663|9.9131535653663|9.9131535653663||9.9131535653663|9.9131535653663|9.9131535653663|||9.6207258043899|9.4285835489315|9.2489820304493|8.6683132717985|8.6474860359585|8.6474860359585
05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP||6.3995274800109|6.3654969614287|6.3654969614287|6.0374964521483|-7.1945672920278|-7.1945672920278|-7.1945672920278|-7.1945672920278|-7.1945672920278|-7.1945672920278|-7.1945672920278|-7.1945672920278|-7.1945672920278|-7.1945672920278|-7.2728526251108|-7.4195585401622|6.3690003461074|6.3690003461074|6.3690003461074|6.3690003461074|6.3690003461074|6.3690003461074|6.3690003461074|6.3690003461074|6.0561114755418|5.8385943354827|5.8385943354827|5.8073267607404|-6.9837732501196|-6.9837732501196|-6.9837732501196|-6.9837732501196|-6.9837732501196|-6.9837732501196|-6.9837732501196|-7.1728037670108|-7.2122952068236|-7.2122952068236|-7.2122952068236|-7.2122952068236|-7.2122952068236|-7.2122952068236|-7.3725503643781|-7.5186670842468|-7.6674076520403|-7.7102369632849|-7.7102369632849|-7.7102369632849|-7.7677631208774|-7.8917823910071|-7.8917823910071|-7.8917823910071|-7.8917823910071|-7.8917823910071|-7.8917823910071|-7.8917823910071|-7.9565239893921|-7.9565239893921|-7.9565239893921|-7.9565239893921|-7.9741931742571|-8.013756860203|-8.013756860203|-8.0755633655593|-8.3097924461414|-8.4676452024545|-8.4676452024545|-8.6068280917368|-8.6447779339324|-8.6447779339324|-8.6447779339324|-8.6447779339324|-8.7819757375199|-8.8242602300593|-8.8242602300593|-8.8800115267379|-8.890568538942|-8.9944054448041|-8.9944054448041|-9.1615968933872|-9.1615968933872|-9.1615968933872|-9.1615968933872|-9.1615968933872|-9.1615968933872|-9.7323296590174|-9.8946532052355|-9.8946532052355|-9.8946532052355|-10.116837267699|-10.1516511703|-10.1516511703|-10.377439855115|-10.377439855115|-10.817827258307|-10.817827258307|-10.887290151628|-10.887290151628|-10.887290151628|-10.96087769194|-11.154070615708|-11.154070615708|-11.154070615708|-11.182023048333|-11.25641194617|-11.25641194617|-11.25641194617|-11.25641194617|-11.25641194617|-11.449181836761|-11.449181836761|-11.671313597005|-11.71701502937|-11.761682935753|-11.882981137213|-11.921090368625|-12.187322886118|-12.237580757813|-12.624728774677|-12.624728774677|-12.791637901177|-12.791637901177|-12.791637901177|-12.791637901177|-13.143626788651|-13.143626788651||-13.210141238675|11.519810265119|11.519810265119|11.519810265119|11.519810265119|11.519810265119|11.519810265119|11.519810265119|11.519810265119|11.519810265119|11.519810265119|11.519810265119|11.519810265119|11.472011797754|11.295012837348|10.916680792634|10.660755982734|10.453062444636|10.355624470124||9.8490273522111|-12.088146444773|-12.088146444773|-12.088146444773|-12.088146444773||-12.088146444773|-12.088146444773|-12.088146444773|-12.088146444773|10.179128995105|10.127657364404|10.127657364404|10.127657364404|10.127657364404|10.127657364404|9.9253117054245|9.9253117054245|9.9253117054245|9.6856315304641|9.6856315304641|9.6651460517119|9.4840512660555|9.4311684400298|9.2418534789326|8.5670592027508|-9.7363463954617|||-9.7363463954617|-9.7363463954617|-9.7363463954617|-9.7363463954617|-9.7363463954617|-9.7363463954617|-9.7363463954617|-9.7363463954617|-9.7363463954617|-9.9281626891747|-10.208015965784|-10.208015965784|-10.300461874367|-10.360513274273|-10.704125528425|-10.886361842785|-10.93395433766|-10.93395433766|-10.93395433766|-10.93395433766|-10.93395433766|-10.991532740529|-10.991532740529|-10.991532740529|-11.058035993505|-11.200707276583|-11.461119051245|-11.540963192684|-11.540963192684|-11.540963192684|-11.540963192684|-11.540963192684|-11.540963192684|-11.540963192684|-11.540963192684|-11.540963192684|-11.540963192684|-11.726903089663|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.943628439298|-11.943628439298|-11.943628439298|-11.943628439298|-12.292643053654|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835||-12.756642936835|-12.756642936835|-12.756642936835|||-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835
05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-34.896211742499|||||||||||||
05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP||0.42787617157286|0.42787617157286|0.42787617157286|0.42787617157286|0.42787617157286|0.42787617157286|0.42787617157286|0.42787617157286|0.42787617157286|0.42787617157286|0.42787617157286|0.42787617157286|0.42787617157286|0.42787617157286|0.42787617157286|0.42787617157286|0.42787617157286|0.42787617157286|0.42787617157286|0.42787617157286|0.42787617157286|0.41769576580862|0.40789373899014|0.40789373899014|0.40789373899014|0.40789373899014|0.40789373899014|0.40789373899014|0.40688585154438|0.40688585154438|0.40688585154438|0.4062837976577|0.4062837976577|0.4062837976577|0.4062837976577|0.3970264299448|0.39196271352588|-0.41654983826873|-0.41654983826873|-0.41654983826873|-0.41654983826873|-0.41654983826873|-0.41664426104224|-0.4247380486903|0.39794586138272|0.39794586138272|0.39794586138272|0.39794586138272|0.39794586138272|0.39794586138272|0.39794586138272|0.39794586138272|0.39794586138272|0.39794586138272|0.39794586138272|0.39794586138272|0.39794586138272|0.39794586138272|0.39794586138272|0.39794586138272|0.39794586138272|0.39794586138272|0.39794586138272|0.39794586138272|0.39794586138272|0.39325096525907|0.38907884964413|0.38685428112818|0.38271032174509|0.37898368526478|0.37797293962622|0.37797293962622|0.37797293962622|0.37797293962622|0.37291994858212|0.36950548675796|0.36416887339773|0.36010319156583|-0.38231288041655|-0.38231288041655|-0.38231288041655|-0.38231288041655|-0.38231288041655|-0.38231288041655|-0.38231288041655|-0.39423653313389|0.37638816293149|0.37638816293149|0.37638816293149|0.37638816293149|0.37638816293149|0.37638816293149|0.37638816293149|0.37638816293149|0.3723701791197|0.37171768774628|0.37171768774628|0.37171768774628|0.36963631797763|0.36282766183425|0.36282766183425|0.36282766183425|0.35914464853194|0.35914464853194|0.3504279565785|0.3504279565785|0.34185329211792|0.3352258617463|0.32804241970025|0.32804241970025|0.32769775086913|0.32769775086913|0.32769775086913|0.32769775086913|0.32769775086913|0.32769775086913|0.32769775086913|-0.34010806686046|-0.34577662606743|-0.34577662606743|-0.34859625619547|-0.35782360613232|-0.36733734806252|-0.3711026150857|-0.37338068296232|-0.37987296735488|0.36585167486665|0.36585167486665|0.36585167486665|0.36585167486665|0.36215741589331|0.35317762577566|0.35317762577566|0.35317762577566|0.35317762577566|0.34663068678679|0.34540165916277|0.34540165916277|0.34540165916277|0.34540165916277|0.33538291208039|0.33538291208039|0.33465877895102|0.33353754022105|0.33189725255948|0.32526360922369|0.3220897812349|0.3220897812349|0.3220897812349|0.3220897812349|0.3220897812349|0.31919975619652|0.31502193589054|0.31237994056103|0.30985550992089|0.30753487672043|0.30753487672043|0.30753487672043|0.30753487672043|0.2950832068438|0.29244244921148|0.28635826958484|-0.30709082105351|-0.30776757905431|-0.31676429429843|-0.31676429429843|-0.32093809952552|0.30003338662297|0.30003338662297|0.30003338662297|0.30003338662297|0.30003338662297|0.30003338662297|0.29970932070316|||0.29129924116202|0.28751027184137|0.28286307174494|0.28286307174494|0.28286307174494|0.27737563372243|0.27715632835275|0.27715632835275|0.26399593297249|0.26045662946344|0.26045662946344|0.26045662946344|0.25747403377559|-0.27752256728512|-0.27752256728512|-0.27752256728512|-0.27752256728512|-0.27752256728512|-0.28078094354506|-0.28078094354506|-0.28631214556027|0.26691124280719|0.26691124280719|0.26691124280719|0.26676636223474|0.26676636223474|0.26470151084969|0.26071277744582|0.25949212971009|0.25949212971009|-0.26863409224629|-0.26863409224629|-0.26863409224629|-0.26863409224629|-0.26876010600593|-0.27031804607565|-0.27031804607565|-0.27302003885038|-0.27994388574591|-0.27994388574591|-0.28008207771769|-0.28215318849045|-0.28215318849045|-0.28434243224681|-0.28577017165633|-0.28577017165633|-0.28577017165633|-0.28577017165633|-0.30117217840606|-0.30117217840606|-0.30117217840606|-0.30168576805519|-0.30737307136508|0.29389126905134|0.29389126905134|0.29095697743286|0.2779188789989|0.27375429295451|0.27194921532108|0.26494357827453|0.2649363155902|0.2649363155902|0.2649363155902||-0.28895965927833|-0.28897072875606|-0.28897072875606|||-0.28897072875606|-0.29107858631464|-0.29768960862803|-0.29768960862803|-0.3018773406683|-0.30930815139729
05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP||-130.33711647994|-130.33711647994|-130.33711647994|-130.33711647994|-130.64027748849|-130.64027748849|-130.64027748849|-131.26142121185|-131.52380117696|124.56969003841|124.56969003841|124.56969003841|124.56969003841|124.56969003841|122.83854177445|122.82060451474|122.78955650293|119.07662169195|119.07662169195|119.07662169195|119.07662169195|119.07662169195|119.07662169195|119.07662169195|117.91846727504|117.57606881607|114.45343898558|114.45343898558|114.45343898558|114.45343898558|-118.47090204054|-118.47090204054|-118.47090204054|-118.47090204054|-118.47090204054|-118.83321241457|-118.83321241457|-119.7712495366|-119.7712495366|-121.65400709234|-121.65400709234|-122.86000966057|-123.9414227185|-123.9414227185|-123.9414227185|-123.9414227185|-123.9414227185|-123.9414227185|-123.9414227185|-124.15158342624|-125.94620635006|-127.48699419191|-127.48699419191|-127.48699419191|-127.48699419191|-128.3734545552|-128.3734545552|-128.68525816635|-128.68525816635|-128.68525816635|-130.55028964894|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-131.92756122634|-132.52846927463|-132.52846927463|-132.79274431665|-133.60533900918|-133.60533900918|-133.60533900918|-134.04011146442|-134.04011146442|-134.04011146442|-138.32234607158|-140.30965461132|-140.89647513698|-140.89647513698|-141.88800548261|-142.93334145832|-142.93334145832|-143.88149203513|-144.83499589732|-146.872210882|-149.60245195792|143.65047718536|143.65047718536|143.65047718536|142.32830255838|141.42033617598|140.42131244588|140.42131244588|140.42131244588|140.42131244588|140.42131244588|140.42131244588|138.19035309607|-145.99726263739|-145.99726263739|-145.99726263739|-145.99726263739|-145.99726263739|-145.99726263739|-145.99726263739|-145.99726263739|-145.99726263739|-145.99726263739|-145.99726263739|-145.99726263739|-147.23028317268|-149.89476416701|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|144.36477204218|142.74418725851|142.00465488305|141.89520626282|141.89520626282|141.89520626282|141.89520626282|139.5224573371|138.54994331726|138.54994331726|136.12216500583|135.98018147485|134.1557544816|132.00083373525|130.09815876725|128.70905698938|126.09482798365|126.09482798365|125.00814050863|121.69792847313|-130.96495203898|-130.96495203898|-130.96495203898|-130.96495203898|-130.96495203898|-132.03388952234|-132.03388952234|-132.55432270874|-137.56319133492|-137.56319133492|131.62597233545|131.62597233545|131.62597233545|131.62597233545|131.62597233545|131.62597233545|131.62597233545|131.62597233545|||131.62597233545|131.62597233545|131.62597233545|131.62597233545|131.62597233545|131.50385662463|129.09377182596|129.09377182596|129.09377182596|129.02086097524|128.02040515261|127.41294953439|127.41294953439|127.41294953439|127.41294953439|127.41294953439|127.41294953439|127.41294953439|127.41294953439|127.41294953439|125.99772492618|124.4407032837|124.4407032837|124.4407032837|-122.06860270534|-122.06860270534|-122.06860270534|-122.06860270534|-122.06860270534|-122.06860270534|-122.06860270534|-122.06860270534|-122.07763357119|-122.07763357119|-122.07763357119|-122.07763357119|-122.07763357119|-127.11959446753|-128.27177120674|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.91915793921|-128.96007104011|-128.96007104011|-131.4389676528|-132.733633564|-132.733633564|-132.733633564|-133.52070463817|-133.72000257077|-133.72000257077|129.38314067319|129.38314067319|129.38314067319|129.38314067319||129.38314067319|128.46182941281|127.91314192705|||127.4580043344|127.4580043344|127.4580043344|126.64779191859|124.8364374996|123.86826015852
05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP||132.14725216127|132.14725216127|132.14725216127|132.14725216127|132.14725216127|-144.94430489796|-144.94430489796|-144.94430489796|-144.94430489796|-144.94430489796|-144.94430489796|-144.94430489796|-144.94430489796|-144.94430489796|-144.94430489796|-144.94430489796|-144.94430489796|-146.60477643827|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-146.69343951544|-147.67049072408|-149.1154148449|133.85924996231|133.85924996231|133.85924996231|133.85924996231|133.85924996231|133.85924996231|133.85924996231|133.85924996231|133.85924996231|133.85924996231||133.85924996231|132.33250606163|131.42500419202|129.41667047675|126.42085039545|122.9144092393|121.70118414827|118.65687483624|118.21874913987|109.31908626931|109.31908626931|109.31908626931|109.31908626931|109.31908626931|109.31908626931|109.31908626931|109.31908626931|109.28787761681|106.50764842555|105.39787838774|103.67720087719|103.54226470419|103.54226470419|103.54226470419|103.35242437958|103.35242437958|103.28269465367|102.97188401663|101.62654098365|101.32585254084|100.28575765171|99.169282081814|98.79785499277|98.79785499277|98.79785499277|98.79785499277|98.79785499277|98.79785499277|98.79785499277|98.79785499277|98.79785499277|98.79785499277|98.79785499277|98.79785499277|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982|98.434581294982||98.434581294982|98.434581294982|98.434581294982|98.434581294982|97.448250419342|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852||-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-105.68223167852|-106.53581255228|99.392137822566|99.392137822566|99.392137822566|99.392137822566|99.392137822566|99.392137822566|99.145603308778|99.145603308778|98.32620290422|98.32620290422|||98.32620290422|97.618007380692|96.85074703454|96.85074703454|95.732220249695|93.323577648316|92.994341670833|92.994341670833|92.994341670833|92.994341670833|92.994341670833|91.610875138641|91.610875138641|91.610875138641|89.792993555467|80.431589773409|-87.603006537704|-87.603006537704|-87.603006537704|-87.603006537704|-87.603006537704|-87.603006537704|-87.603006537704|-87.603006537704|-88.195351793068|-88.195351793068|-88.195351793068|-88.195351793068|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|79.881414627728|79.799855848052|79.799855848052|79.799855848052|79.799855848052|79.799855848052||79.799855848052|79.799855848052|79.799855848052|||79.799855848052|79.799855848052|79.799855848052|79.799855848052|79.799855848052|79.799855848052
05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|||||||||-2.8705565074141|-2.8705565074141|-2.8705565074141|-2.8989517400723|-2.9310575006253|-2.9405649029481|-2.9405649029481|-3.0928499128275|2.6587673563583|-2.9491767651985|-2.9491767651985|-3.030588624795|-3.030588624795|-3.100098435437|-3.1301095003942|-3.2212327580826|-3.2266454246771|-3.2266454246771|-3.2718282305677|-3.2798090470587|2.8883220810023|2.8883220810023|2.835913408501|2.7804593782767|2.6866214784367|2.572125318166|2.572125318166||-2.756944265754|-2.756944265754|-2.756944265754|-2.756944265754|-2.8071602746193|-2.840733758205|-2.865815206362|-2.9096367168835|-2.9096367168835|-2.9096367168835|2.6343372500469|2.6343372500469|2.5975969672788|2.5901196857279|2.5901196857279|2.5582362396656|2.5582362396656|2.5582362396656|2.5582362396656|2.5582362396656|2.5582362396656|2.4602624424231|2.4286250282142|2.3723612547818|-2.2786279444705|-2.2786279444705|-2.2955870634912|-2.2955870634912|-2.2955870634912||2.1351008851616|2.1351008851616|2.1351008851616|2.1351008851616|2.1351008851616|2.1351008851616|2.1351008851616|2.1351008851616|2.0984454507395|2.0543838601161|-2.2152397840325|-2.2152397840325|-2.2152397840325|-2.2152397840325|-2.2152397840325|-2.2152397840325|-2.2152397840325|-2.2152397840325|-2.2330442103086||-2.2834834642199|-2.2834834642199|-2.2834834642199|-2.2834834642199|-2.2834834642199|-2.2834834642199|-2.309981538961|-2.3533723012284|-2.3533723012284|-2.3865247584797|2.2436729829722|2.2436729829722|2.2385255408744|-2.3288683400288|-2.3288683400288|-2.3288683400288|-2.3288683400288|-2.3288683400288|-2.3288683400288|-2.3288683400288|2.1518129126082|2.0603477574995|2.0537197167797|1.9985772564591||1.9828636331229|-2.0978254839667|-2.0978254839667|-2.0978254839667|-2.0978254839667|-2.0978254839667|-2.0978254839667|-2.0978254839667|-2.0978254839667|-2.0978254839667|-2.0978254839667|-2.0978254839667|1.9806172856011|1.9806172856011|1.9806172856011|1.9806172856011|1.9806172856011|-2.1359045377585|-2.1359045377585|-2.165449472623|-2.1799438621788|-2.2317667484178|-2.2317667484178|-2.2317667484178|-2.2317667484178|-2.2317667484178|2.1017696298329|2.1017696298329|2.1002093878754||2.1002093878754|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.1817398162196|-2.2241553301623|2.0946235922079|2.0946235922079|2.0946235922079|2.0946235922079|2.0946235922079|2.0946235922079|2.0946235922079|2.0946235922079|2.0946235922079|2.0946235922079|2.0946235922079|2.0946235922079|2.0729151066918|2.0319323094267|2.0319323094267|1.959369040372|1.9298545131441|1.9065050294395|1.8822278237338|1.8496976004701|1.7998839651683||1.7998839651683|1.7998839651683|1.7998839651683|1.7998839651683|1.7998839651683|1.7998839651683|1.7516722090912|1.7516722090912|1.7516722090912|1.7251676451947|1.7251676451947|1.7251676451947|1.7090752071568|1.6995280458341|1.682808923921|1.6775654689041|1.6617394173109|1.6019327335847|1.5288140832597|-1.6273430320802|-1.6273430320802|-1.6273430320802|-1.6273430320802|-1.6273430320802|-1.6273430320802|-1.6273430320802|-1.6273430320802|-1.6273430320802||-1.6273430320802|-1.6273430320802|-1.6273430320802|-1.6320478224294|-1.6420343289572|-1.6420343289572|-1.6700381912344|-1.6905979423118|1.5816257374198|1.5816257374198|1.5816257374198|1.5816257374198|1.5816257374198|1.5816257374198||1.5816257374198||1.5816257374198|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6998204088991|-1.6998204088991|-1.7031337924341||-1.715645624924|-1.715645624924|-1.715645624924||-1.715645624924|-1.715645624924|-1.715645624924|||-1.715645624924|-1.715645624924|-1.715645624924|-1.715645624924|-1.715645624924|-1.715645624924
05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP||-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-402.54165825151|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-409.70520466107|-413.03910815206|-413.4137102641|-413.4137102641|-413.67078850417|-417.66543175988|-417.66543175988|-417.66543175988|-418.76159559148|-424.79067872253|-430.98964132961|-431.14626285999|-431.14626285999|-431.14626285999|-431.14626285999|-431.14626285999|-431.14626285999|-431.14626285999|-432.22918332913|-433.9125584479|-433.9125584479|-443.84729733686|-451.78854378228|-451.78854378228|-451.78854378228|-451.78854378228|-451.78854378228|-451.78854378228|408.49864374285|408.49864374285|408.49864374285|408.49864374285|408.49864374285|408.49864374285|408.49864374285|406.53182332919|403.34647070485|399.34624799776|399.34624799776|395.06250862599|384.109275447|384.109275447|382.6103087649|377.41146842475|376.81274405051|373.98487451878|-414.85993449583|-414.85993449583|-414.85993449583|-414.85993449583|-414.85993449583|-414.85993449583|-414.85993449583|-414.85993449583|-422.52775645153|-422.52775645153|-422.52775645153|-422.52775645153|-422.52775645153|-422.52775645153|-422.52775645153|-422.52775645153|-422.52775645153|-422.52775645153|-425.6863885974|-433.27376239555|-434.44862691845|-438.61668977332|-438.61668977332|-438.61668977332|-438.61668977332|-438.61668977332|-441.90742460436|-445.0749135144|-448.82768982068|-451.41244961321|-451.41244961321|-451.41244961321|-451.41244961321|-451.41244961321|-451.41244961321|-452.72493655482|-453.53651383237|-453.53651383237||-453.53651383237|-453.53651383237|-459.10311099428|-459.10311099428|-465.4034590339|428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467||428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467|428.12406137467|422.00450280509|414.88278530263|-455.79670122895|-455.79670122895|-455.79670122895|-455.79670122895||-455.79670122895|-457.6630013655|-458.10651880558|-458.10651880558|-458.10651880558||-458.10651880558|-458.10651880558|-458.10651880558|-458.10651880558|-471.17390469772|-473.44021685216|-473.44021685216|-473.44021685216|-473.44021685216|-475.99163783741|-475.99163783741|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|||-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-477.55460518289|-479.23845088138|-491.30938240835|-496.72604333517|-496.72604333517|-496.72604333517|-505.12893466548|-514.72240832581|-514.72240832581|-514.72240832581|-523.83600958998|-527.87333551176|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-529.99348420652|-530.25943130423|-532.33268890303|-534.29187181174|-542.01401934831||-542.01401934831|-542.01401934831|-542.01401934831|||-542.01401934831|-542.01401934831|-542.01401934831|-542.01401934831|-542.01401934831|479.39151090722
05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP||-29.215714513475|-29.215714513475|-29.215714513475|-29.215714513475|-29.215714513475|-29.215714513475|-29.215714513475|-29.215714513475|28.824724889269|28.824724889269|28.824724889269|28.824724889269|28.824724889269|28.824724889269|28.824724889269|28.824724889269|28.824724889269|28.824724889269|-29.345860243859|-29.345860243859|-29.367622111707|-29.372527519342|-29.372527519342|-29.372527519342|-29.372527519342|-29.372527519342|-29.491697540412|-29.512997775751|-29.603331306993|-29.837034785548|-29.855037039959|-29.890460527217|-29.890460527217|-29.890460527217|-29.890460527217|-29.890460527217|-29.890460527217|-29.890460527217|-29.890460527217|-29.890460527217|-30.02093835264|-30.02093835264|-30.103821705774|29.939474106484|29.939474106484|29.939474106484|29.939474106484|29.618860669328|-30.004044378916|-30.071660617152|-30.071660617152|30.15371152741|30.082667890673|30.082667890673|29.647408979342|29.55536356734|29.55536356734|29.55536356734|-29.728871410803|-29.728871410803|-29.728871410803|-29.728871410803|-29.839763797234|-29.839763797234|-29.839763797234|-29.839763797234|-29.839763797234|-29.900325202292|-29.900325202292||-30.022583642874|-30.176491673681|-30.176491673681|-30.176658559611|-30.187953340533|-30.190691326112|-30.190691326112|-30.190691326112|-30.190691326112|-30.393447190708|-30.393447190708|-30.473273893402|-30.548178232509|-30.548178232509|-30.584085717022|-30.773985083699|-30.968317013979|30.465153045361|30.465153045361|30.465153045361|30.465153045361|30.411280123067|30.359756222115|30.296951018822|30.207723099933|30.141915593927|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.595783597087|-30.948174093301|-30.948174093301|-30.948174093301|-30.948174093301|-30.948174093301|-30.948174093301|-30.948174093301|-31.20455642565|-31.20455642565|-31.20455642565|-31.20455642565|-31.20455642565|-31.20455642565|-31.20455642565|-31.280062525625|-31.351080949244|-31.351080949244|-31.351080949244|-31.559255342944|-31.639004040277||-31.639004040277|-31.639004040277|-31.639004040277|31.282763294757|31.282763294757|31.282763294757|31.282763294757|31.282763294757|31.282763294757|31.282763294757|31.189179319343|31.17131031244|29.858400008072|-30.355678656232|-30.355678656232|-30.634087353428|-30.83065369999|-30.955127697368|-30.955127697368|-31.126701049328|-31.126701049328|-32.145129242898|-32.145129242898|-32.145129242898|-32.145129242898|-32.21639680143|-32.21639680143|-32.21639680143|-32.345719223506|-32.450580456236|31.76324351366|31.76324351366|31.691103225899|31.529004898283|31.518339199726|31.361531510402|31.361531510402|31.211664942813|31.211664942813|||31.211664942813|31.211664942813|31.174071395742|31.010078947132|30.905644143494|30.817382296889|30.691536012589|30.385040035181|30.219488080268|30.024431475804|-30.57492059132|-30.57492059132|-30.57492059132|-30.57492059132|-30.57492059132|-30.57492059132|-30.57492059132|-30.723074291585|-30.723074291585|-30.723074291585|-30.808693725133|-30.826325979789|-30.845640596372|-30.984044852767|-31.14032789393|-31.228141850054|-31.24266563039|-31.24266563039|-31.24266563039|-31.265019117817|-31.265019117817|-31.44532873926|-31.44532873926|-31.44532873926|-31.721198323672|-31.9834329835|-31.9834329835|-31.9834329835|-31.9834329835|-31.9834329835|-32.012146869349|-32.152386470026|-32.27469358388|-32.27469358388|-32.27469358388|-32.27469358388|-32.27469358388|-32.27469358388|-32.27469358388|-32.363547960292|-32.509497182646|-32.71166337097|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165||31.797689726165|31.797689726165|31.797689726165|||31.797689726165|31.797689726165|31.643545047234|31.530049950757|-32.218969634745|-32.218969634745
05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|94.802042442893|93.89031325263|93.89031325263|93.89031325263|93.885320059385|93.885320059385|93.885320059385|93.885320059385|93.885320059385||93.885320059385|93.372579115327|93.126717956544|||93.126717956544|93.126717956544|91.551909349231|90.307070517835|89.221010579368|89.221010579368
05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP||29.5003835655|29.5003835655|29.5003835655|29.5003835655|29.479315437294|29.078127716886|28.896809311826|28.790898557194|28.570997074454|28.505552745759|28.412164259471|28.412164259471|28.389955533038|28.389955533038|28.308839705797|28.004267272256|27.989184654313|27.742427813298|27.439664083359|27.439664083359|27.301292637584|27.206629646818|27.206629646818|27.206629646818|27.036255718382|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.796064846621|-27.863165246245|-27.863165246245|-28.085739518533|-28.240822793521|-28.301923121987|-28.301923121987|-28.301923121987|27.16959130019|27.16959130019|27.16959130019|27.16959130019|27.16959130019|27.16959130019|27.114433261716|27.114433261716|27.009371197846|26.839301335178|26.834422656208|26.834422656208|26.834422656208|26.834422656208|26.636121890059|26.636121890059|26.636121890059|26.459025538753|26.348413895802|26.348413895802|26.348413895802|26.348413895802|26.312683581463|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.257375096747|26.135426303416|26.135426303416|26.135426303416|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|26.133979484428|25.943309330266|25.807010570412|25.651122745811|25.402198660474|25.402198660474|25.402198660474|25.402198660474|25.402198660474|25.402198660474|25.402198660474|25.402198660474|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.347944183589|25.170919489273|25.170919489273|25.169910615692|24.85878869561|24.783099402627|24.591978116645|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-25.997844252112|-26.05427152263|24.829031345537|24.829031345537|24.829031345537|24.829031345537|24.829031345537|24.829031345537|24.829031345537|24.829031345537|-26.018064501567|-26.018064501567|||-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.018064501567|-26.147849827655|-26.346727607731|-26.346727607731|-26.635253533261|-26.892503112044|-27.305003847773|26.345550945406|26.208390265709|25.953765796297|25.883073831789|25.741454487653|25.741454487653|25.741454487653|25.741454487653|25.741454487653|25.741454487653|25.741454487653|25.741454487653|25.741454487653|25.741454487653|25.61050349431|25.36611621862|25.347716468915|25.347716468915|25.347716468915|25.199155706369|25.199155706369|24.954617070052|24.763873581912|24.763873581912|24.763873581912|24.763873581912|24.763873581912|24.763873581912|24.763873581912|24.763873581912|24.709859429493|24.486510977364|24.30945601421|24.111551578611|24.111551578611|23.923946177264|23.772642908464|23.772642908464|23.772642908464|23.554046853792||23.150305646451|23.150305646451|23.094446495825|||23.094446495825|23.094446495825|23.094446495825|23.094446495825|23.094446495825|23.094446495825
05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP||-1.1174961651452|-1.1174961651452|-1.1174961651452|-1.1174961651452|-1.1488846700598|-1.1560940721751|-1.1671044604779|-1.193016966184|-1.193016966184|-1.193016966184|-1.193016966184|-1.193016966184|-1.193016966184|-1.193016966184|-1.193016966184|-1.1979077546685|1.1030409656742|1.1030409656742|1.1030409656742|1.1030409656742|1.1030409656742|1.1030409656742|1.1030409656742|1.1030409656742|1.1016010865877|1.0876678675755|1.0845198068734|1.0749558440283|1.0749558440283|1.0749558440283|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1174688045532|-1.1237318196683|-1.1237318196683|-1.1237318196683|-1.1237318196683|-1.1237318196683|-1.1237318196683|-1.1237318196683|-1.1635909057092|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1769210422546|-1.1867928841682|-1.1867928841682|-1.1867928841682|-1.1873254024289|-1.2089170839281|1.1197689430837|1.1197689430837|1.1152989022074|1.0995543126859|1.0756158701356|1.0585732517171|1.0503035781039|1.0435899836151|1.0435899836151|1.0435899836151|1.0435899836151|1.0435899836151|1.034766625732|1.0277406500112|1.0276057740213|1.0276057740213|1.0136730229592|0.99852563669677|0.99008102169737|0.99008102169737|0.97453447570519|0.95859382539013|0.95065984890437|0.94806642847565|0.94451829810172|0.93014993304619||0.93014993304619|0.93014993304619|0.91587230625315|0.91587230625315|0.91587230625315|0.89952282342303|0.89952282342303|0.89952282342303|0.89952282342303|0.89832145495288|0.89832145495288|0.89832145495288|0.89832145495288|0.88891273652042|0.87682438233415|0.87682438233415|0.87036045766451|0.86271671541136|0.86271671541136|0.86271671541136|0.86271671541136|||0.86271671541136|0.84218523775649|-0.90062958386873|-0.90062958386873|-0.90062958386873|-0.90062958386873|-0.90062958386873|-0.90062958386873|-0.90062958386873|-0.9048421846966|-0.9048421846966|-0.9048421846966|-0.9048421846966|-0.9048421846966|-0.91532464017912|-0.92169408324079|-0.93232674535465|-0.94230748808331|-0.95856388184701|-0.96869510011196|-0.96869510011196|-0.96869510011196|-0.96869510011196|-0.96869510011196|-0.96869510011196|-0.9815543471291|-0.9815543471291|-0.9815543471291|-0.9815543471291|-0.9815543471291|-0.9815543471291|-0.9815543471291|-0.9815543471291|-0.9815543471291|-0.98406040320952|0.9225087347763|0.9225087347763|0.9225087347763|0.9225087347763|0.9225087347763|0.9225087347763|0.9225087347763|0.9225087347763|0.9225087347763|0.9225087347763|0.9225087347763|0.91339862712414|0.89538733902012|0.8641818957127|0.8641818957127|0.86171105873285|0.86171105873285|0.86171105873285|0.86156785898406|0.85874209263808|0.84642849266391|0.84642849266391|0.84144986221128|0.84144986221128|0.84144986221128|0.84144986221128|0.84144986221128|0.84144986221128||0.84144986221128|0.84144986221128|0.84144986221128|||0.84144986221128|0.84144986221128|0.84144986221128|0.84144986221128|0.84144986221128|0.84144986221128
05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP||97.731757204346|97.569806066675|97.569806066675|97.569806066675|97.569806066675|96.49422557213|95.363028922104|95.018044484855|95.018044484855|95.018044484855|-98.079571319214|-98.079571319214|-99.075651231454|-99.075651231454|-99.075651231454|-99.075651231454|-99.075651231454|-99.075651231454|-99.075651231454|-99.264612479393|-99.624570947427|-100.65785313264|-101.5531724362|-101.9479689497|98.196546226452|98.196546226452|98.196546226452|98.196546226452|98.196546226452|98.196546226452|98.196546226452|98.196546226452|96.737825241034|96.189251200297|95.95253497073|95.95253497073|95.95253497073|94.218372327583|94.218372327583|94.218372327583|94.218372327583|94.218372327583|94.218372327583|94.218372327583|94.218372327583|94.218372327583|94.218372327583|94.218372327583|94.218372327583|94.218372327583|93.787634981141|93.787634981141|93.00014955519|92.578185305164|92.578185305164|92.311878240953|91.860415181463|91.5342597431|91.5342597431|91.5342597431|91.5342597431|91.5342597431|91.5342597431|91.5342597431|91.5342597431|91.5342597431|91.5342597431|91.5342597431|91.360288772986|90.439207035089|89.521336826775|88.554266701246|87.483528964674|87.483528964674|87.483528964674|86.115028029189|85.936427794048|85.936427794048|85.936427794048|85.936427794048|85.936427794048|85.015474224696|-88.84516842292|-88.84516842292|-88.84516842292|87.331752761098|87.331752761098|87.331752761098|86.598808270795|84.949761264967|84.25528724265|83.044768519666|82.874741867147|82.23761678069|82.207049108535|81.450260083974|-84.605880944245|-84.605880944245|-84.605880944245|-85.522688991632|-85.522688991632|-85.833543917432|-86.205669867528|-86.205669867528|-86.205669867528|-86.205669867528|-86.205669867528|-86.205669867528|-86.205669867528|-86.205669867528|-86.205669867528|-86.709074748371|83.939391740912|83.939391740912|83.939391740912|83.939391740912|83.939391740912|83.939391740912|-87.368763279547|-87.368763279547|-87.368763279547|-87.368763279547|-87.368763279547|-87.645846392964|-88.448160624344|-88.895176436988|-89.158242034431|-89.158242034431|-90.175819820293|-91.270770324759|-91.270770324759|-92.210299241865|-95.566996614497|-95.743433109847|-95.743433109847|-95.743433109847|-95.743433109847|-95.743433109847|92.320240693678|92.320240693678|91.941934273629|91.698070188104|91.698070188104|89.203407759732|88.804518258211|88.804518258211|87.377488662721|87.377488662721|85.977764926488|85.433955501965|85.433955501965|85.433955501965|85.433955501965|84.523837751207|83.445931851927|81.959368215737|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|81.646539623677|||81.077516546881|81.077516546881|80.616682254645|80.419976943036|80.419976943036|79.829295055979|79.829295055979|79.307546501815|78.777831904821|76.922592446465|76.676378803705|76.676378803705|76.676378803705|76.676378803705|76.676378803705|76.45552435101|76.45552435101|76.45552435101|76.078359711843|75.584287551462|74.813318727707|74.813318727707|-75.967146451501|-76.865164181952|-77.176569617859|-77.839979461669|-77.839979461669|-77.839979461669|-78.184423133002|-78.259163504601|-78.259163504601|-78.501740904208|-78.501740904208|-79.322493521766|-79.997214600329|-80.252444193733|-80.252444193733|-80.252444193733|-80.252444193733|-80.252444193733|-80.252444193733|-80.60437411923|-80.60437411923|-80.60437411923|-80.60437411923|-82.540970056794|77.508954481353|77.508954481353|77.508954481353|77.508954481353|77.289231951399|77.289231951399|77.289231951399|77.289231951399|77.289231951399|76.051927866056|75.785474050392|75.04496938691|73.733297369055|73.581445081556|73.232159251995|71.113509940911|70.631678475062||-73.912341125084|-73.912341125084|-73.912341125084|||-73.912341125084|-73.912341125084|-73.912341125084|-73.912341125084|-73.912341125084|-73.912341125084
05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-45.23222187219|||||||||-45.905801012096|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP||2.2358014585648|2.2358014585648|2.2295572097736|2.2018916704573|2.2018916704573|2.1857128914107|2.1823509828653|2.1823509828653|2.1823509828653|2.1823509828653|2.1823509828653|2.1823509828653|2.1823509828653|2.1823509828653|2.1823509828653|2.121112096796|2.0845135323313|2.0802927935683|2.0647872083672|2.0647872083672|2.0413747753576|1.996925626502|1.996925626502|1.9923617953565|1.9798355625621|1.9798355625621|1.9310395636549|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.9100351744698|1.8789447008591|1.8789447008591|1.8789385887231|1.8053484528424|-2.0070765266775|-2.0070765266775|-2.0070765266775|-2.0070765266775|-2.0070765266775|-2.0296406425767|-2.0506840389893|-2.0537878122512|-2.0864864285989|-2.0918738043092|-2.1324986523812|-2.1642208305139|-2.170378662819|-2.170378662819|-2.170378662819|-2.170378662819|-2.170378662819|-2.170378662819|-2.170378662819|-2.170378662819|-2.170378662819|-2.170378662819|-2.170378662819|-2.170378662819|-2.1880064437797|-2.1880064437797|-2.1880064437797|-2.1880064437797|-2.1880064437797|-2.1880064437797|-2.1880064437797|-2.1880064437797|-2.3243959954503|-2.3918290194674|-2.4114987125126|-2.4114987125126|-2.4434741883519|2.2372361760429|2.2372361760429|2.2372361760429|2.2372361760429|2.2372361760429|2.2372361760429|2.2372361760429|2.235634731627|2.235634731627|2.235634731627|2.235634731627|2.235634731627|2.235634731627|2.235634731627|2.235634731627|2.235634731627|2.235634731627|2.235634731627|2.235634731627|2.2324830419228|2.1909810576622|2.1377567090132|2.1062853112859|2.0285393546072|-2.2246780290488|-2.2246780290488|-2.2246780290488|-2.2246780290488|-2.2246780290488|-2.2246780290488|-2.2368367330104|-2.2639296469722|-2.2718662616979|-2.3056847913807|-2.3224831934047|-2.3311479881155|-2.3381640296349|-2.3381640296349|-2.3770712063455|2.2231600150023|2.2231600150023|2.2231600150023|2.2231600150023|2.2231600150023|2.1995776422046|2.1995776422046|2.1995776422046|2.1995776422046|2.1995776422046|-2.3166858109685|-2.3166858109685|-2.3166858109685|-2.3166858109685|-2.3166858109685|-2.3166858109685|-2.3216305599355|-2.3216305599355|-2.3332007312933|-2.3758548785471|-2.3758548785471|-2.3758548785471|-2.3758548785471|-2.3809941399122|-2.4228434038171|-2.4228434038171|-2.4228434038171|-2.4228434038171|-2.4319430781807|2.2012769744606|2.2012769744606|2.2012769744606|2.2012769744606|2.2012769744606|2.2012769744606|2.2012769744606|2.1683076935577|2.137175250668|2.1054230823485|2.1054230823485|2.1054230823485|2.1054230823485|2.1054230823485|2.1054230823485|2.1054230823485|||2.0304700681863|2.0039111849663|1.9944013353848|1.9111989401412|1.9111989401412|1.9111989401412|1.9111989401412|1.9111989401412|1.9027764954647|1.893473920831|1.824054318014|1.8109807371397|1.8109807371397|1.7970618935977|1.795374383811|1.7529776683608|1.7529776683608|1.7422529383014|1.7115866523661|1.579707309237|1.4925081560246|1.3766201678505|1.3592446582837|1.3227718756511|1.3155520741492|1.2951133388446|1.2876996617321|1.2876996617321|1.2876996617321|-1.3711487709717|-1.3711487709717|-1.3711487709717|-1.3711487709717|-1.3711487709717|-1.3711487709717|-1.3711487709717|-1.403498596531|-1.4201095905368|-1.4347884154391|-1.4568760169956|-1.4845011447771|-1.4979178745331|-1.5413415956901|-1.5413415956901|-1.5413415956901|-1.5413415956901|-1.5413415956901|-1.5413415956901|-1.5413415956901|-1.5426803533363|-1.5426803533363|-1.5426803533363|-1.5426803533363|-1.5426803533363|-1.563700371774|-1.5641670489664|1.4221025334054|1.4221025334054|1.4221025334054|1.4221025334054|1.3949554297732|1.3949554297732|1.3949554297732||1.3816171457819|1.3784634857765|1.3577372133059|||1.3363746867492|1.3304625850051|1.3304625850051|1.3277243534769|1.3277243534769|1.3277243534769
05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP||366.89266308014|359.07518120015|353.52797911128|349.5588656792|342.64873964355|326.44304404839|320.82474573876|320.82474573876|307.8886063764|299.85372866392|299.85372866392|299.85372866392|299.85372866392|288.3930318488|263.2413973442|263.2413973442|-170.73968345686|382.93710861863|382.93710861863|382.93710861863|382.93710861863|382.93710861863|382.93710861863|382.93710861863|382.93710861863|382.93710861863|375.79272668967|375.79272668967|371.9641407663|367.84904529589|356.69306553252|356.69306553252|356.69306553252|356.69306553252|356.04785059169|355.16427843521|353.46207214224|353.46207214224|353.04119126916|352.84406329525|352.84406329525|347.21562588361|343.88789953302|343.88789953302|343.88789953302|343.88789953302|337.15322170336|334.72580189262|330.97311321402|-360.47064475624|-360.47064475624|-360.47064475624|-360.47064475624|-360.47064475624|-360.47064475624|-360.47064475624|-360.47064475624|-360.47064475624|-360.47064475624|-360.47064475624|-360.47064475624|-363.42672192129|-363.42672192129|-366.58524657921|-368.42805175468|-380.4883354996|-380.4883354996|338.85346322009|338.85346322009||338.85346322009|338.85346322009|338.85346322009|338.85346322009|338.85346322009|338.85346322009|338.85346322009|338.85346322009|338.85346322009|338.85346322009|338.85346322009|338.85346322009|338.85346322009|338.85346322009|338.85346322009|338.85346322009|338.85346322009|338.85346322009|338.85346322009|338.85346322009|317.80940357788|310.70489286431|305.79401197561|305.79401197561|304.92845948679|302.43402426254|302.43402426254|302.43402426254|302.43402426254|302.43402426254|298.23614356265|294.81210334815|291.71094079712|291.71094079712|290.55770901285|287.16578535065|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|278.93300383146|276.43983865309|276.43983865309|276.43983865309|276.43983865309|276.43983865309|276.43983865309|276.43983865309|276.43983865309||276.43983865309|276.43983865309|274.62892601808|269.54324841853|265.0595659488|265.0595659488|262.41431728036|262.41431728036|262.41431728036|262.41431728036|262.41431728036|262.41431728036|262.41431728036|262.41431728036||262.41431728036|238.40401369367|226.58246258932|219.03940104597|198.03255270977|189.56183411301|186.69053895608|186.69053895608|185.18393217342|178.72103422236|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|||176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|176.39198257873|173.73886312323|167.94889295186|163.82559625402|-192.07324283236|-192.07324283236|-192.07324283236|-192.07324283236|-192.07324283236|-192.07324283236|-192.07324283236|-194.38902221042|-194.38902221042|-195.15507694917|-195.15507694917|-197.19666988199|-197.19666988199|-197.19666988199|-197.19666988199|-202.35135493615|-205.3626340198|-205.3626340198|-205.3626340198|-207.4173114882|-212.12879309236|-212.93779027682|-212.93779027682|-214.000036056|-214.000036056|-214.000036056|-214.000036056|-214.000036056|-214.000036056|-218.54449315331|-219.03893624701|-220.52559597597|-220.52559597597|-221.61963751698|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893||182.68190597893|174.28878767624|169.12087824758|||-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175
05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP||-120.07295306194|-120.07295306194|-120.07295306194|-120.40328134947|-121.31405385105|-121.31405385105|-121.31405385105|-121.31405385105|-121.31405385105|-121.31405385105|-121.31405385105|-121.31405385105|-121.31405385105|-121.31405385105|-121.31405385105|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|-123.97552218979|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.42200773007|116.24601575768|116.24601575768|116.24601575768||116.24601575768|115.82890936441|114.85841751286|114.85841751286|114.85841751286|114.85841751286|112.72046661585|112.5782975114|112.53989145687|112.53989145687|112.53989145687|112.53989145687|112.53989145687|112.53989145687|112.53989145687|112.53989145687|112.53989145687|112.53989145687|112.53989145687|112.53989145687|112.18005512628|112.18005512628|112.18005512628|112.18005512628|112.18005512628|112.18005512628|112.18005512628|112.18005512628|112.18005512628|112.18005512628|111.72228567769|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906|110.02297894906||109.94041811705|109.94041811705|109.94041811705|109.94041811705|109.94041811705|109.94041811705|109.94041811705|109.94041811705|108.21286075204|108.21286075204|107.4262379867|107.4262379867|107.4262379867|107.4262379867||107.4262379867|107.4262379867|107.4262379867|107.4262379867|107.4262379867|107.4262379867|107.4262379867|107.4262379867|107.4262379867|105.33750886191|103.92812706495|103.92812706495|103.92812706495|103.92812706495|101.56103236437|100.60525329643|100.09717409731|100.09717409731|100.09717409731|100.09717409731|100.09717409731|97.247416206208|-110.04989898919|-110.04989898919|||-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.52765344984|-110.52765344984|-110.6085022225|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582||-111.08340952582|-111.08340952582|-111.08340952582|||-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582
05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP||113.10953640651|108.77170482952|105.55514896759|105.55514896759|105.55514896759|104.98288936894|104.98288936894|104.98288936894|104.98288936894|104.98288936894|104.98288936894|104.30321100334|-117.37291769633|-117.37291769633|-117.37291769633|-117.37291769633|-117.37291769633|-117.37291769633|-117.37291769633|-118.16435681062|-118.45484310473|-124.14426842095|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|116.14488267753|-124.46124129987|-125.19474208178|-125.19474208178|-128.67105360584|-128.67105360584|-128.67105360584|-128.67105360584|-128.67105360584|-133.95116923205|116.54979292709|116.54979292709|110.49976864742|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-123.63836353605|-132.1474776179|119.5100465431|118.43893746691|118.43200949109|118.43200949109|118.43200949109|118.43200949109|118.43200949109|118.43200949109|118.43200949109|118.43200949109|118.43200949109|118.43200949109|118.43200949109|117.4526328496|117.4526328496|117.4526328496|117.4526328496|117.4526328496|117.4526328496|116.91959586981|115.64954901673|114.96616396349|112.5012952425|112.19032346959|112.18369698254|109.73974812727|109.73974812727|109.46371254351|109.46371254351|109.46371254351|108.54857195115|105.27063643376|104.81408899091|104.81408899091|104.81408899091|104.81408899091|104.81408899091|104.81408899091|104.50657115582|104.50657115582|104.50657115582|101.40730196242|100.99111277091|100.99111277091|99.71125551491|99.71125551491|99.306947350822|98.148083139745|98.148083139745|97.892693868497|97.892693868497|96.986323638336|96.323692846714|||94.970770677392|92.734192354221|91.79834443554|91.79834443554|91.79834443554||90.05093893988|85.61493444424|76.598501401417|76.598501401417|76.598501401417||74.581663985244|74.19073920249|72.056377569824|69.332085680067|69.121764579415|-76.568171666736|-76.568171666736|-76.568171666736|-76.568171666736|-76.568171666736|-76.568171666736|-78.595188960625|-80.211800807645|-80.211800807645|-80.211800807645|-80.211800807645|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582||||-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-80.752523308582|-82.941078045715|-82.941078045715|-83.537307159492|-84.0997850546|-85.63587719961|-87.234308847277|-87.977008643513|-89.988343784947|-90.428174095534|-90.428174095534|-90.428174095534|-90.428174095534|-90.428174095534|-93.464637205759|-95.535708769338|-95.818499414349|-95.818499414349|82.822411274938|82.822411274938|82.822411274938|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|79.567510591502|78.938900826767|78.784886331906|75.07445704652|-86.110659587803|-86.110659587803|-86.110659587803|-86.110659587803|-86.110659587803|-86.110659587803|-86.110659587803|-86.110659587803|-87.361847546832|-89.006909656839|-89.006909656839|78.424605746866||78.424605746866|78.424605746866|78.424605746866|||78.424605746866|78.424605746866|78.424605746866|78.424605746866|78.424605746866|78.424605746866
05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP||-7.4114222667237|-7.4114222667237|-7.4554383180245|-7.4554383180245|-7.4554383180245|-7.4554383180245|-7.4665978906005|-7.4999355118767|-7.4999355118767|6.921005405848|6.921005405848|6.8924891591016|6.8924891591016|6.8924891591016|6.8924891591016|6.8488765160181|6.795974245771|6.7516378728374|6.7274660016262|6.7274660016262|6.7274660016262|6.6938513015336|6.5181680227459|6.5112977320552|6.5100762681417|6.5100762681417|6.5100762681417|6.5100762681417|6.5100762681417|6.5100762681417|6.5100762681417|6.4928626303598|6.4704029830214|6.4615589547948|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9080595029788|-6.9665247033627|-6.9665247033627|-6.9665247033627|-6.9665247033627|-6.9665247033627|-6.9665247033627|-6.9665247033627|-6.9665247033627|-6.9665247033627|-6.9665247033627|-6.9665247033627|6.5848127275721|6.5848127275721|6.5848127275721|6.5848127275721|6.5848127275721|6.5848127275721|6.5848127275721|6.5848127275721|6.5848127275721|6.5736811061717|6.4889159082061|6.4889159082061|6.4889159082061|6.4889159082061|6.4889159082061|6.4889159082061|6.4889159082061|6.4889159082061|6.4889159082061|6.4889159082061|6.4889159082061|6.4889159082061|6.4889159082061|6.4889159082061|6.4889159082061|6.4889159082061|6.4889159082061|6.4889159082061|6.3944936277617|6.3944936277617|6.3944936277617|-6.758671027677|-6.758671027677|-6.758671027677|-6.7659569849114|-6.7659569849114|-6.7659569849114|-6.7659569849114|-6.7659569849114|-6.7659569849114|-6.7659569849114|-6.7659569849114|-6.7977300076065|-6.884144666943|-6.9118273028103|-6.9262066839614|-6.9262066839614|-6.9746739332851|-6.9798443838618|-6.9798443838618|-6.9981603406824|-7.0607336387543|-7.1555370201855|-7.1555370201855||-7.1555370201855|-7.1555370201855|-7.1555370201855|-7.1555370201855|-7.1555370201855|-7.241152351674|-7.3507247165139|-7.5091384202568|6.733188541322|6.733188541322|6.733188541322|6.733188541322|6.733188541322|6.733188541322|6.6040984608388|6.5155533774958|-7.0417190940684|-7.0417190940684|-7.0417190940684|-7.0417190940684|-7.0417190940684|-7.0417190940684|-7.0417190940684|-7.0417190940684|-7.0417190940684|-7.0417190940684|-7.0641322038247|-7.1273692340402|-7.1926324335236|-7.2142914868879||-7.2142914868879|-7.2142914868879|-7.2142914868879|-7.2142914868879|-7.2142914868879||-7.2142914868879|-7.2142914868879|-7.2142914868879|-7.2142914868879|6.704470687354|6.704470687354|6.704470687354|6.704470687354|6.704470687354|6.704470687354|6.704470687354|6.704470687354|6.704470687354|6.704470687354|6.6449671379332|6.4571859694856|6.439650864219|6.4385009549452|6.3583341729191|-6.8139601828686|-6.8139601828686|||-6.8139601828686|-6.8139601828686|-6.8139601828686|-6.8139601828686|-6.8139601828686|-6.8139601828686|-6.8139601828686|-6.8139601828686|-6.819400376968|-6.9204450127067|-7.0121364050411|-7.0121364050411|-7.0121364050411|-7.0121364050411|-7.0121364050411|-7.0121364050411|-7.0145961105054|-7.0534402594771|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1659390526193|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275||-7.1971879354275|-7.1971879354275|-7.1971879354275|||-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275
05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP||-57.73472080727|-57.73472080727|-57.73472080727|-57.73472080727|-57.73472080727|-57.73472080727|-57.73472080727|-58.356578832419|-58.921198533145|-60.240220465227|-62.622470235343|-63.369409931496|-65.456343826156|-65.456343826156|-65.456343826156|-65.456343826156|-65.456343826156|-65.456343826156|-65.456343826156|-67.240240548988|-67.240240548988|-67.872488735936|-68.442576531059|-68.442576531059|-68.442576531059|-69.34174996337|-70.163723296074|-70.163723296074|-70.163723296074||-70.163723296074|-70.163723296074|-70.163723296074|-71.501321673574|-71.501321673574|68.68092328089|68.68092328089|68.68092328089|68.68092328089|68.68092328089|68.68092328089|68.68092328089|68.68092328089|68.68092328089|68.68092328089|68.68092328089|-65.636215261377|-65.636215261377|-65.636215261377|-65.636215261377|-65.636215261377|-65.636215261377|-65.636215261377|-65.636215261377|-65.636215261377|-65.636215261377|-65.636215261377|-65.636215261377|-65.636215261377|-66.245795413032|-66.787921995804|-66.787921995804|-66.787921995804|-68.731026643829|-70.873359038119|-71.08007248155|-71.08007248155|-72.258470410679|-73.803856605263|-73.886635621677|-73.886635621677|-73.886635621677|-75.19070395749|-75.717450452305|-75.802719673026|-76.176672167957|-76.176672167957|-76.176672167957|-76.176672167957|-76.336630120911|-76.336630120911|-77.012923628133|-78.769915481455|-79.888795742334|-80.926441070041|79.05501444374||79.05501444374|78.855161095659|78.855161095659|78.855161095659|78.418705847184|78.418705847184|78.418705847184|78.418705847184|78.418705847184|78.418705847184|78.032321341352|78.032321341352|78.032321341352|78.032321341352|78.032321341352|78.032321341352|78.032321341352||78.032321341352|77.630354333273|77.144843234344|75.067705200685|75.067705200685|-78.4202705947|-78.4202705947|-78.4202705947|-78.4202705947|-78.4202705947|-79.29213507788|74.830704266445|74.830704266445|74.830704266445|74.830704266445|74.830704266445|74.830704266445|73.773001519194|73.601853501474|73.601853501474|73.601853501474|72.824280566281|72.369245706821|72.369245706821|72.369245706821|72.369245706821|72.369245706821|72.369245706821|71.974160285818|70.853994135284|70.853994135284|70.853994135284|70.853994135284|69.31522129514||69.31522129514|69.31522129514|67.374710948121|67.374710948121|67.374710948121|67.374710948121||65.320344826526|63.844826906861|62.694251610108|60.088061201647|-63.158916652693||-63.158916652693|-63.158916652693|-63.158916652693|-63.158916652693|-63.158916652693|-63.158916652693||-63.158916652693|-63.587684194792|-64.486317043557||-66.507017962418|-67.004582213151|-67.004582213151|-67.004582213151|-67.004582213151|-67.004582213151|-67.004582213151|-67.004582213151|-67.46064482661|65.016236509013|||65.016236509013|65.016236509013|65.016236509013|-67.044655105933|-67.044655105933|-67.044655105933|-67.044655105933|-67.044655105933|-67.616282857639|-67.695870308062|-68.766143003637|-68.766143003637|-68.766143003637|-71.088000204148|-71.088000204148|-71.088000204148|-71.088000204148|-71.088000204148|-71.088000204148|-71.088000204148|-71.088000204148|-71.088000204148|-71.092594690752|-71.092594690752|-71.202531045945|-71.202531045945|-71.202531045945|65.898789564072|65.898789564072|65.898789564072|-70.118327648055|-70.118327648055|-70.118327648055|-70.118327648055|-70.118327648055|-70.64814411999|-71.075717045215|-73.170018839428|-73.170018839428|-74.355577759819|-75.150638903596|-77.628487840204|-79.187209728591|-79.35350081671|-79.35350081671||-79.35350081671|-80.148334579873|-80.574916327987|-80.574916327987|-80.574916327987|-80.574916327987|-80.599905929072|-83.594338903939|-84.863129838876|-87.387349906423|-88.385945018638||||||||||||||||||
05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||946.52834303206|946.52834303206|946.52834303206|946.52834303206|946.52834303206|946.14260336895|945.90719829194|945.90719829194|945.90719829194|945.90719829194|945.90719829194|945.90719829194|945.90719829194|945.90719829194|945.75456760096|945.75456760096|945.11618622329|||945.08788422629|945.08788422629|944.65320469588|944.60272184676|944.60272184676|943.2937297418|943.2937297418|943.2937297418|942.87311930946|941.99899541329|941.16480476893|941.16480476893|941.16480476893|941.16480476893|939.75946460871|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|939.44130879479|937.99034310532|936.59571542952|935.24181800655|934.45909749494|934.45909749494|933.2345549423|931.96079157|930.49709805521|929.88566450578|928.16187386493|925.41816483582|922.56989289484|919.34979079786|918.46820559572|916.69496531035|913.74549096983|908.88387885537|-943.85124571626|-951.89027301807|-959.4891922423|-968.78308618827|-970.55375733159|-973.27515545108|-973.27515545108|-973.27515545108|-973.27515545108|-973.27515545108|-973.27515545108|-973.27515545108||-973.27515545108|-973.27515545108|-973.27515545108|||-973.27515545108|-973.58350605676|924.89054092102|924.89054092102|924.89054092102|919.02151302423
05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP||-100.63120083703|-100.93997911377|-100.93997911377|-100.93997911377|-100.93997911377|-100.93997911377|-100.93997911377|-100.93997911377|-100.93997911377|-100.93997911377|-100.93997911377|-100.93997911377|-100.93997911377|-105.64775909271|-105.64775909271|-105.64775909271|-105.64775909271|-105.64775909271|-105.64775909271|-105.64775909271|-105.64775909271|-105.64775909271|-105.64775909271|-106.09195183478|-106.29747353908|-106.29747353908|-106.90830486479|-106.97723307289|-106.97723307289|103.46095255196|103.46095255196|103.46095255196|103.46095255196|103.46095255196|103.46095255196|103.46095255196|103.46095255196|102.55426466097|-105.90595041111|-105.90595041111|-105.90595041111|-105.90595041111|-105.90595041111|-105.90595041111|-105.90595041111|-106.04355537911|-106.04355537911|-106.04355537911|-106.58172769039|-107.0463647786|-107.45151667498|-108.11279545782|-108.26237228593|-108.26237228593|-108.26237228593|-108.26237228593|-108.4315449207|-108.94429978476|-108.94429978476|-108.94429978476|-108.94429978476|-109.35345912404|-109.35345912404|-110.18451544026|104.88564053671|104.88564053671|104.88564053671|104.88564053671|104.88564053671|104.88564053671|104.88564053671|99.700469676906|99.700469676906|99.700469676906|99.267188699438|99.050329139958|99.050329139958|99.050329139958|98.644811766158|98.56089967358|97.789888950055|97.355430810391|97.078256201677|-101.76387681498|-101.76387681498|99.472157980609|99.472157980609|99.472157980609|99.472157980609|99.38017477107|99.077970441977|98.831073267371|98.500094239985|98.500094239985|98.244547121033|97.735350466919|97.735350466919|97.735350466919|97.735350466919|97.735350466919|97.735350466919|96.578167863634|96.122795636075|96.122795636075|96.122795636075|96.122795636075|95.903106431848|95.028814190054|95.028814190054|95.028814190054|94.9264601264|94.343184490899|-98.402522271356|-98.823338767953|-98.823338767953|-98.823338767953|-98.823338767953|-98.823338767953|-98.823338767953|-98.823338767953|-98.833275574399|-98.833275574399|-98.833275574399|-98.833275574399|-99.698088294879|-99.933578205791|-99.933578205791|-99.933578205791|-99.933578205791|-99.933578205791|-99.933578205791|-99.933578205791|-100.0373095414|-100.73867743777|-101.14466437938|-101.14466437938|-102.1274045269|-102.38600723393|-103.65111745339|-105.09012999514|-105.54458888349|-105.85412281307|-105.85412281307|-106.42402551739|-107.0794760184|-108.07163561236|-108.66848435281|-108.78165038293|-109.75183681056|-110.47982071291|-112.21091470068|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-116.95209930123|-117.84122093719|-118.41246719936|-119.2805158891|-119.96724386102|-120.47471311231|-122.49412788439|119.97144868579|119.97144868579|119.72709497658|||119.72709497658|119.58314535608|119.58314535608|118.54894400808|118.54894400808|118.51556121792|118.51556121792|118.51556121792|118.1303298485|118.1303298485|118.1303298485|117.43370008598|-124.43402114084|-124.43402114084|-124.43402114084|-124.52113400753|-126.76237001746|123.08594706975|123.08594706975|123.08594706975|123.08594706975|123.08594706975|122.58016994073|122.58016994073|122.58016994073|122.58016994073|122.58016994073|122.58016994073|122.58016994073|122.58016994073|122.58016994073|122.02796965257|121.71587035674|121.71587035674|121.71587035674|120.93430082024|120.87506283158|120.87506283158|120.87506283158|120.87506283158|120.87506283158|120.87506283158|120.45006845653|119.63340736164|119.47322862163|118.81324849912|118.81324849912|118.53944989038|118.53944989038|118.53944989038|118.53944989038|118.53944989038|118.53944989038|118.53944989038|118.48224291946|118.48224291946|118.48224291946|118.24137746124|117.11739395517|117.11739395517|117.11739395517|116.28599090994|-119.74931060273||-119.74931060273|-119.74931060273|-119.74931060273|||-119.74931060273|-119.74931060273|-119.74931060273|-119.74931060273|-119.74931060273|-120.45479235603
05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|||||||||-13.424988430976|||||||||||||||||||||||||||||||||||||||||||-15.167269599584||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-15.167269599584|||||||||-16.050299101569||||||||||||||||||||||-18.052555116787||||||||||||-20.649679971116|||||||||||||||||||
05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP||-251.72772923671|-256.66879881412|-256.66879881412|-262.0566418198|-262.0566418198|-262.0566418198|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.54807339129|-265.9867407527|-272.04537411855|-272.04537411855|-279.58374596885|-285.77083207558|-294.08867891863|-294.08867891863|-308.6366292998|-308.6366292998|-309.95180151692|-311.01635442355|-311.01635442355|-311.01635442355|-311.01635442355|-311.01635442355|-311.01635442355|-313.35150830589|-315.46063272892|-315.46063272892|-315.46063272892|-318.31827336721|-318.31827336721|-318.31827336721|-318.31827336721|-321.85365063805|-324.71867627452|-324.71867627452|-324.71867627452|-324.71867627452|-324.71867627452|-328.31561308316|-328.31561308316|-328.31561308316|-328.31561308316|-328.31561308316|-328.31561308316|-328.31561308316|-328.31561308316|-328.31561308316|-328.31561308316|-328.31561308316|-328.31561308316|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-331.11397250552|-341.68220184532|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311||317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|317.99948794311|309.69940934651||309.21760683715|309.21760683715|309.21760683715|309.21760683715|309.21760683715|309.21760683715|309.21760683715|309.21760683715|304.5417833401|300.9242064239|294.48244547859|290.99161185176|288.96846134299|282.08458268226|282.08458268226|282.08458268226|276.63841774265|275.85379783092|269.02643660901||264.64375398628|264.64375398628|261.84861011496|257.63594510415|257.63594510415||257.63594510415|248.55107283437|246.64562834461|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|241.23415617044|||-266.11396117435|-266.11396117435|-266.11396117435|-266.11396117435|-266.11396117435|-266.11396117435|-266.11396117435|-266.11396117435|-267.19949845469|-267.19949845469|-267.19949845469|-267.19949845469|-267.19949845469|-267.19949845469|-267.19949845469|-267.19949845469|-267.19949845469|-272.07345290434|-272.07345290434|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|-276.98865258484|237.5281685451|237.5281685451|237.5281685451|237.5281685451|237.5281685451|237.5281685451|-262.18963655066|-262.18963655066|-262.18963655066|-262.18963655066|-262.18963655066|-262.18963655066|-262.18963655066|-262.18963655066|-262.9884774269|-270.2649689848|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438||248.25166923438|247.86853866482|247.19835493194|||244.78492084557|244.78492084557|244.78492084557|244.78492084557|244.78492084557|244.78492084557
05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP||-95.056649191805|-95.056649191805|-95.056649191805|-95.056649191805|-95.056649191805|-95.056649191805|-95.056649191805|-96.11849783044|-98.264999369569|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-99.239448100544|-100.33895413928|-100.33895413928|-100.33895413928|-100.33895413928|-100.75439408148|-102.66043252774|-105.01159042592|-105.32954644357|96.861878592923|96.861878592923|96.861878592923|96.861878592923|96.861878592923|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431||95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.594207630431|95.411793115892|95.411793115892|95.411793115892|95.411793115892|95.411793115892|95.411793115892|91.91310329256|91.553448781013|91.260432854404|91.260432854404|90.693743247444|90.693743247444|90.629102401019|90.629102401019|90.629102401019|90.629102401019|90.629102401019|90.629102401019|90.629102401019|90.043446518846|89.948274587998|89.131415445947|87.273795533338|86.670885536582|85.334316754242|82.882572730272|81.786192770235|81.12355048947|81.047550707973|80.139384822741|80.139384822741|80.139384822741|80.139384822741|80.139384822741|80.139384822741|80.139384822741|80.139384822741|80.139384822741|79.421539709187|77.335044884259|75.816719505052|72.701911578422|70.61336412104|70.61336412104|70.61336412104|70.61336412104||70.61336412104|70.61336412104|70.61336412104|70.61336412104|70.61336412104|70.61336412104|70.61336412104|70.61336412104|70.61336412104|70.61336412104|70.61336412104|70.61336412104|70.61336412104|69.87052151784||69.87052151784|67.934357082675|-77.226284522261|-77.226284522261|-77.226284522261|-77.226284522261|-77.226284522261|-77.226284522261|-77.226284522261|-77.226284522261|-77.226284522261|-77.226284522261|-77.226284522261|-78.473647349902|70.349936753287|70.349936753287|70.349936753287|70.349936753287|70.349936753287|70.349936753287|70.349936753287|70.349936753287|70.349936753287|70.349936753287|||70.349936753287|68.668710582537|68.246738607847|68.246738607847|68.204615395702|68.204615395702|67.491236785426|66.776376410076|65.218196095967|64.664663515646|63.816289065236|63.35977207064|62.849313904173|62.42319549601|61.609104411257|59.033973900813|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.119968704204|-68.504688161192|-68.547986444274|-68.547986444274|-68.547986444274|-68.547986444274|-69.223549984605|-69.922655051186|-70.739061718996|-71.943401740453|-72.328780093084|-73.129199043789|-74.471333203358|-76.620447353133|-76.620447353133|-76.69896104999|-77.00162440613|-77.715694971384|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563||-78.503638847563|-78.503638847563|-78.503638847563|||-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563
05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP||-41.103812205022|-41.103812205022|-41.103812205022|-41.103812205022|-41.103812205022|-41.103812205022|-41.103812205022|-41.862567675583|-42.202853057641|-42.295258008159|-42.295258008159|-42.295258008159|-42.295258008159|-42.664175310307|-43.198289346001|-43.198289346001|-43.198289346001|-43.198289346001|-43.198289346001|-43.636986042947|-43.880147545889|-43.880147545889|-43.880147545889|-43.880147545889|-43.880147545889|-43.880147545889|-43.880147545889|-43.880147545889|-43.880147545889|-43.880147545889|-43.880147545889|-43.880147545889|-43.880147545889|-45.452940403703|-45.92166107967|-45.92166107967|-45.92166107967|-46.099067357674|-46.585961080806|42.972612590409|42.972612590409|42.972612590409|42.972612590409|42.972612590409|42.972612590409|42.972612590409|41.405678663891|-44.433019652304|-44.433019652304|-44.433019652304|-44.433019652304|-44.433019652304|-44.433019652304|-44.433019652304|-44.433019652304|-44.433019652304|-44.470024124711|-44.813916117979|-45.826856992137|-45.826856992137|-45.826856992137|-45.826856992137|-46.302063409368|-46.813835074668|-46.813835074668|-46.813835074668|-46.813835074668|-46.813835074668|-46.813835074668|-46.813835074668|-46.813835074668|-46.813835074668|-46.813835074668|43.743625219032|43.743625219032|43.743625219032|43.743625219032|43.743625219032|43.743625219032|43.743625219032|43.743625219032|43.743625219032|43.743625219032|43.743625219032|43.743625219032|43.743625219032|43.743625219032|43.668370655585|43.668370655585|43.668370655585|43.668370655585|43.450967395094|43.128852406902|41.498726888678|-41.155275997088|-41.155275997088|-41.179045881958|-41.179045881958|-41.446161709595|-42.063428361029|-42.063428361029|-42.063428361029|-42.063428361029|-42.34039987039|-42.34039987039|-42.34039987039|-42.34039987039|-42.34039987039|-42.34039987039|-43.297666904125|-43.316852327622|-45.057613527816|-46.255681104176|-47.486556829878|-47.486556829878|-47.486556829878|-47.486556829878|-47.486556829878|-47.952838913013|-48.094822582723|-48.1248010895|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-49.986459592993|-50.019677325548|-50.294084518553|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-50.43290750472|-51.3551198696|-51.3551198696|-51.3551198696|-51.564020339527|48.484541585075|48.484541585075|-50.979984198268|-50.979984198268|-50.979984198268|-51.024980450401|-51.167260677148|-51.167260677148|-51.546956096015|-52.247728809076|-52.636364707635|-53.389015155022|49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.901914989892|||49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.901914989892|49.64535901514|49.64535901514|49.64535901514|49.64535901514|49.64535901514|49.64535901514|49.64535901514|49.64535901514|49.64535901514|49.64535901514|49.64535901514|48.144168107735|48.144168107735|48.144168107735|48.144168107735|48.144168107735|48.144168107735|48.144168107735|48.144168107735|47.558547266109|47.558547266109|47.558547266109|47.558547266109|47.558547266109|47.558547266109|47.159008023895|47.159008023895|46.986738743799|46.986738743799|46.157487620266|45.749987431535|45.673597781933|-48.637455142093|-48.637455142093|-48.637455142093|-48.637455142093|-48.637455142093|-48.637455142093|-48.637455142093|-48.637455142093|-48.637455142093|-49.458286458201|-49.724483258136|-49.801013655954|-49.801013655954|-49.801013655954|-49.801013655954|-49.801013655954|-49.801013655954|-50.72779538399|-51.119771504468|48.453370453317||48.453370453317|48.113743651133|47.581936796751|||47.514018428112|47.514018428112|47.514018428112|47.514018428112|47.514018428112|47.514018428112
05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP||-8.7682948524991|-8.7824009238986|-8.7824009238986|-8.8099900296801|-8.8099900296801|-8.8099900296801|-8.8099900296801|-8.8730745496418|-8.8730745496418|-8.9522928597878|-8.9522928597878|-8.9522928597878|-8.9522928597878|-8.9522928597878|-8.9522928597878|-8.9522928597878|-8.9522928597878|-8.9522928597878|-8.9522928597878|-8.9847695962533|-9.0308551938384|-9.094839112742|-9.2414877335046|-9.2842637948554|-9.2842637948554|-9.2842637948554|-9.2842637948554|-9.3097371450576|-9.3420575196312|-9.3420575196312|-9.3420575196312|-9.3420575196312|-9.3420575196312|-9.3420575196312|-9.3420575196312|-9.3420575196312|-9.394853769938|-9.394853769938|-9.394853769938|-9.394853769938|-9.394853769938|-9.394853769938|-9.5003935354726|-9.514549857232|-9.514549857232|-9.514549857232|-9.514549857232|-9.514549857232|-9.514549857232|-9.514549857232|-9.514549857232|-9.514549857232|-9.514549857232|-9.514549857232|-9.5350547166368|-9.5795056391315|-9.6116733074802|9.137236352509|9.137236352509|9.137236352509|9.137236352509|9.137236352509|9.137236352509|9.137236352509|9.137236352509|9.1274848467175|9.0805381675631|9.0383761613535|8.9931954508542|8.9496613747013|8.927401781759|8.9137792064982|8.8691100193931|8.8691100193931|8.83456676027|-9.3243294993591||-9.3243294993591|-9.3243294993591|-9.3243294993591|-9.3243294993591|-9.3243294993591|-9.3243294993591|-9.3243294993591|-9.3243294993591|-9.5481440004984|-9.698588149048|-9.698588149048|-9.698588149048|-9.698588149048|-9.698588149048|-9.698588149048|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2798953149018|9.2582170271539|9.1219082169691|-9.5525827704517|-9.5525827704517|-9.5525827704517|-9.5525827704517|-9.5525827704517|-9.5525827704517|-9.5525827704517|-9.5525827704517|-9.5525827704517|-9.5525827704517|-9.5525827704517|-9.5525827704517||-9.5525827704517|-9.5525827704517|-9.5525827704517|-9.5525827704517|-9.6744482731252|-9.6744482731252|-9.6744482731252|-9.7954985538489|-9.8711091588345|-9.9062328416337|-9.9630363868596|9.4945054873121|9.4945054873121|9.4945054873121|9.4945054873121|9.4945054873121|9.4945054873121|9.4945054873121|9.4945054873121|9.4945054873121|9.4945054873121|||9.4945054873121|9.4945054873121|9.4872282726116|9.3758093231858|9.2570107108951|9.2494565255775|9.1721740041987|9.1001930540155|8.931881567433|-9.2550836291112|-9.2550836291112|-9.2550836291112|-9.2550836291112|-9.2667597892326|8.885176040037|8.885176040037|8.885176040037|8.885176040037|8.885176040037|8.885176040037|8.885176040037|8.885176040037|8.885176040037|8.885176040037|8.885176040037|8.8551953118195|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202|8.8351971599202||8.8085521561946|8.727836487806|8.6337068060109|||8.5902296149144|8.5871188638027|8.5871188638027|8.5871188638027|8.5871188638027|8.5871188638027
05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP||88.81386065636|88.81386065636|88.81386065636|85.984399008578|85.984399008578|85.643191649377|85.643191649377|85.207873982738|85.207873982738|85.207873982738|84.768357770618|84.768357770618|81.006510753297|78.282234848498|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-79.377644176324|-81.011291056307|-81.011291056307|-81.259767670799|-81.69696526546|77.181295915844|77.181295915844|77.181295915844|77.181295915844|77.181295915844|77.181295915844|77.181295915844|77.181295915844|77.181295915844|76.373659924668|75.194724340034|75.194724340034|75.194724340034|75.194724340034|75.160803126839|-78.611831991848|-78.611831991848|-78.611831991848|-78.611831991848|-78.611831991848|-78.611831991848|-78.611831991848|-78.611831991848|-78.611831991848|-78.852595115989|-78.852595115989|-78.852595115989|-78.852595115989|-78.852595115989|-78.852595115989|-78.852595115989|-78.852595115989|-78.869551315671|-79.496724277476|-79.735102994915|-79.735102994915|-79.735102994915|-80.122181957944|-80.122181957944|-80.122181957944|-80.122181957944|-80.544088012625|-80.643431379452|-80.995275157489|-80.995275157489|-80.995275157489|-81.012757852236|-81.012757852236|-81.012757852236|-81.012757852236|-81.012757852236|-81.012757852236|-81.012757852236|-81.012757852236|-83.570143358089|-85.249679844985|-85.249679844985|-85.249679844985|-85.249679844985|-85.249679844985|-85.249679844985|-85.249679844985|-85.357936592026|-85.357936592026|-86.829793845198|-87.822610972746|-89.1977418954|-89.1977418954|-89.1977418954|-89.1977418954|-89.1977418954|-89.1977418954|-89.1977418954|-89.1977418954|-89.1977418954|-89.1977418954|-89.1977418954|-89.1977418954|-89.1977418954|-90.603046635215|-91.186037514114|-91.186037514114|-91.186037514114|-91.186037514114||-91.186037514114|-92.723376032935|-94.320412049941|-94.808795066069|-95.84032641008|-97.663473471779|-97.663473471779|-97.663473471779|-97.663473471779|-97.663473471779||-97.663473471779|92.069276548504|92.069276548504|92.069276548504|92.069276548504|92.069276548504|92.069276548504|92.069276548504|92.069276548504|92.069276548504|92.069276548504|91.522567803329|91.522567803329|91.522294846581|90.835855179126|90.835855179126|88.911243721652|88.911243721652|88.706940859344||88.304931660258|87.613475969299|87.613475969299|87.613475969299|87.613475969299||87.613475969299|87.613475969299|87.613475969299|87.613475969299|87.613475969299|83.694415549271|83.694415549271|83.333832638735|83.333832638735|83.333832638735|82.162489820402|82.162489820402|82.162489820402|80.616656966652|79.97128941797|79.593098929445|79.125663442656|78.756296020133|78.143100585521|77.903447722926|77.88994174482|||76.238827127898|75.726471789109|73.254414963973|72.546571758337|72.226745635213|-77.305535347939|-77.305535347939|-77.305535347939|-77.305535347939|-77.305535347939|-77.305535347939|-77.305535347939|-77.305535347939|-77.305535347939|-77.305535347939|-77.305535347939|-77.305535347939|-77.408901476153|-77.408901476153|-77.408901476153|-77.408901476153|-77.408901476153|-77.408901476153|-77.637665933248|-78.930739501975|-79.642491132973|-80.752766060562|-81.729360451544|-81.729360451544|-81.729360451544|-81.729360451544|-82.704846132955|-83.702609527067|-86.091787430927|78.192456460347|74.358282751894|-79.104686424626|-79.813538945928|-81.870599337435|-82.009054715934|-82.009054715934|-82.009054715934|-82.009054715934|-82.009054715934|-82.009054715934|-82.009054715934|-82.009054715934|-82.810057913266|-83.027847805512|-83.900385687629|-84.55078330192|-84.55078330192|-85.417534459002|-86.110358861773|-86.110358861773|-86.110358861773|-86.110358861773|-86.110358861773|-86.110358861773|-86.110358861773|-86.110358861773|83.632368071747|83.632368071747||83.632368071747|83.632368071747|83.632368071747|||83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747
05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP||170.76546419648|170.76546419648|-180.08040259072|-180.08040259072|-180.08040259072|-180.08040259072|-180.08040259072|-180.08040259072|-180.76711127701|-185.49678725603|-187.20754834682|-191.40838433935|-194.28709371038|-197.52010046054|-198.04844841481|-198.51827520266|-201.58697397328|-201.91885929214|-202.2084682619|-202.2084682619|-204.55821764936|-204.55821764936|-204.55821764936|-209.44246931065|-212.14052104937|-212.6965516694|-212.6965516694|-212.6965516694|-212.6965516694|-212.6965516694|-212.6965516694|-212.6965516694|-212.6965516694|-218.62950490665|-221.36611656294|-222.43940499518|-222.43940499518|-224.13666375741|-224.13666375741|-225.01810476054|-225.01810476054|-227.22062529739|-227.22062529739|-228.33846875492|-229.81957305201|-229.81957305201|-229.81957305201|-230.29952561335|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|-231.81333058696|223.99834717315|223.99834717315|223.99834717315|223.99834717315|223.99834717315|223.99834717315||221.6294394663|221.6294394663|221.12606691372|221.12606691372|221.12606691372|221.12606691372|221.12606691372|215.05119529313|214.3679934138|213.1838771628|212.64875240311|210.73058262746|210.73058262746|210.73058262746|210.73058262746|210.73058262746|209.86731403052|208.51923781168|198.06304201298|-214.26743208096|-214.26743208096|-214.26743208096|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-214.48653171223|-215.00580278336|-215.00580278336|-215.00580278336|-221.1797772083|213.21157398337|213.21157398337|213.21157398337|213.21157398337|213.21157398337|213.21157398337|213.21157398337|213.21157398337|213.21157398337|213.21157398337|213.21157398337|213.21157398337|213.21157398337||212.74559294203|212.74559294203|212.74559294203|212.74559294203|212.19209005189|212.19209005189|209.76898894655|-228.72114004852|-228.72114004852|-228.72114004852|-228.72114004852|-228.72114004852|-228.72114004852|-228.72114004852||-228.72114004852|-228.72114004852|-228.72114004852|-228.72114004852|-232.69570811326|-233.15144860408|-233.15144860408|-233.15144860408|-233.15144860408|-233.15144860408|-233.15144860408|-236.50160956009|-239.26845354088|-246.07216561881|-246.07216561881|229.91467244237|229.91467244237|229.91467244237|229.91467244237|-240.79354867589|-240.79354867589|-240.79354867589|-240.79354867589|-240.79354867589|||-242.15949852876|-244.39320704295|-244.39320704295|-246.43745196477|-246.81607514077|-246.81607514077|-246.81607514077|-246.81607514077|-246.81607514077|-247.63821040828|-247.63821040828|-247.63821040828|-247.63821040828|-247.63821040828|-247.63821040828|-247.63821040828|-247.63821040828|-247.63821040828|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|232.55791701117|230.84062961414|230.84062961414|230.84062961414|225.20069804539|222.03188658146|212.88432005145|212.59368894606|-231.49000722734|-231.49000722734|-231.49000722734|-231.49000722734|-231.49000722734|-231.49000722734|-231.49000722734|-231.49000722734|-231.49000722734|-232.79611759234|-232.79611759234|-235.6837067892|-235.6837067892|218.57742750152|218.57742750152|218.57742750152|218.57742750152|218.57742750152|218.57742750152|213.10603652513||210.18535434508|210.18535434508|208.45483707613|||206.28992231621|206.28992231621|203.93200285952|203.93200285952|200.92444762169|196.38827513521
05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP||381.93446563288|381.93446563288|381.93446563288|381.93446563288|381.93446563288|380.66715669111|380.66715669111|380.66715669111|380.66715669111|380.66715669111|380.66715669111|380.66715669111|379.55575092285|379.55575092285|378.12861111925|367.231792167|359.72420809354|358.0157911787|354.36564589444|354.36564589444|354.36564589444|354.36564589444|354.36564589444|354.36564589444|352.98405743643|350.66303277953|350.66303277953|-385.91906569236|-385.91906569236|-385.91906569236|-385.91906569236|-385.91906569236|-385.91906569236|-386.49114612266|-386.49114612266|-386.49114612266|-386.49114612266|-386.49114612266|-386.49114612266|-393.63460544662|-394.01124632512|-394.01124632512|-394.01124632512|-400.30013729273|-400.30013729273|-400.30013729273|-400.30013729273|-400.30013729273|-400.30013729273|-400.30013729273|-412.45571556289|-421.88413450673|-436.94902443836|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|-442.97724036075|408.62243360811|408.62243360811|408.62243360811|406.56386450535|406.56386450535|406.56386450535|406.56386450535|406.56386450535|406.56386450535|406.56386450535|406.56386450535|406.56386450535|403.15984639863|395.99982865365|391.37759519188|370.26177923431|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-414.81378881592|-424.38198452148|385.20482218759|385.20482218759|385.20482218759|380.69426009939|372.10471818498|361.43856999665|356.30783975123||356.30783975123|356.30783975123|356.30783975123|356.30783975123|356.30783975123|356.30783975123|356.30783975123|356.30783975123|356.30783975123|356.30783975123|-379.83777205272|-379.83777205272|-379.83777205272|-379.83777205272|-379.83777205272|-379.83777205272|-379.83777205272|-379.83777205272|-379.83777205272||-379.83777205272|-379.83777205272|-379.83777205272|-379.83777205272|-379.83777205272||-379.83777205272|-381.59750924423|-385.89723995344|-394.83027000578|-416.41257295959|-416.41257295959|-416.41257295959|-417.09175417547|-422.03527326192|-429.46142016081|-433.74602138365|393.36112368853|393.36112368853|393.36112368853|393.36112368853|393.36112368853|393.36112368853|393.36112368853|393.36112368853|393.36112368853|393.36112368853|||389.51237491271|385.66929799872|377.59419897845|377.59419897845|376.06023193786|371.00025363973|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|369.85925139875|368.36582607131|364.96028414898|364.96028414898|361.64475813102|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854||360.6811155854|360.6811155854|360.6811155854|||360.6811155854|360.6811155854|360.6811155854|360.52033293307|360.52033293307|360.52033293307
05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP||8.2965831783491|-8.7573098311049|-8.7573098311049|-8.7573098311049|-8.7573098311049|-8.7573098311049|-8.7573098311049|-8.8135387775216|-8.8611277558815|-8.8611277558815|-8.9623641414126|-9.0632088114968|-9.0632088114968|-9.0632088114968|-9.1041213594267|-9.2295324815141|-9.2295324815141|-9.2972586434005|8.8824569696786|8.8824569696786|8.8824569696786|8.8824569696786|8.8824569696786|8.8824569696786|8.8824569696786|8.8824569696786|8.8824569696786|8.8824569696786|8.8824569696786|8.8338662187997|8.8338662187997|8.822686683318|8.822686683318|8.822686683318|8.822686683318|8.822686683318|8.822686683318|8.822686683318|8.822686683318|8.822686683318|8.822686683318|8.705762663573|8.5406202085587|8.5406202085587|8.5406202085587|8.5406202085587|8.3684673052996|-8.6915544075282|-8.6915544075282|-8.6915544075282|-8.7536723395753|-8.7739469883089|-8.7739469883089|-8.8254965010886|-8.8755516148944|-8.940057076496|-8.9724704663389|-8.9724704663389|-8.9724704663389|-8.9724704663389|-8.9724704663389|-9.0152447400747|-9.0247163439524|-9.1540749856552|-9.1540749856552|-9.1540749856552|-9.1540749856552|-9.1540749856552|-9.163139377338|-9.2173771177202|-9.2425221202042|-9.2425221202042|-9.2425221202042|-9.2425221202042|-9.2425221202042|-9.2714783877093|-9.2714783877093|-9.2921976745083|-9.30588615998|-9.30588615998|-9.30588615998|-9.30588615998|-9.30588615998|-9.30588615998|-9.30588615998|-9.528762961586|9.1341982702288|9.1341982702288|9.1341982702288|9.1341982702288|9.1341982702288|9.1341982702288|9.1341982702288|8.9646650795443|-9.4971938127962|-9.4971938127962|-9.5300948878888|-9.5450676570076|-9.6811864254362|-9.7754353199593|-9.7754353199593|-9.7754353199593|-9.7754353199593|-9.7754353199593|-9.7754353199593|-9.8193726179988|-9.8759692110387|-9.8799658260707|-9.8964757978677|-9.8964757978677|-9.8964757978677|9.4041077218429|9.4041077218429|9.4041077218429|9.4041077218429|9.4041077218429|9.4041077218429|9.4041077218429|9.4041077218429|9.4041077218429|9.3154169337779|9.3154169337779|9.3154169337779|9.3154169337779|9.3154169337779|9.3154169337779|9.3154169337779|9.3154169337779|9.3154169337779|9.3154169337779|9.3154169337779|9.2880418267964|9.2880418267964|9.2880418267964|9.2456016504233|9.1758970404193|9.1758970404193|9.1086501591772|9.1086501591772|9.1086501591772|9.1086501591772|9.1086501591772|9.1086501591772|9.1086501591772|9.1086501591772|8.6939823177825|8.6939823177825|8.6069243779195|8.4299161026226|8.4110182732727|8.4065477550455|8.3675535719073|8.2803367553459|8.2197213860678|8.2197213860678|8.2197213860678|8.1374685203949|8.0844091216634|8.0517049144716|7.9924499537118|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|||-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.2796558879072|-8.3651732628273|-8.3979700875202|-8.473967467504|-8.473967467504|-8.473967467504|-8.473967467504|-8.473967467504|-8.473967467504|-8.473967467504|-8.5139915796974|-8.5513793994827|-8.5537549974568|-8.6116721632356|-8.7690801622994|-8.9000891582312|8.2939808394137|8.2939808394137|8.2939808394137|8.2939808394137|8.2939808394137|8.2680347788801|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.8478193825619|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219||-8.8682132293219|-8.8682132293219|-8.8682132293219|||-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219
05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP||-15.009775153525|-15.029291042731|-15.029291042731|-15.463100681753|-15.760433115159|-15.760433115159|-16.209369568465|-16.962077357634|-17.647308643509|-18.18756464659|-18.418961087187|-18.697149175632|-18.697149175632|-18.697149175632|-18.697149175632|-18.697149175632|-18.697149175632|-18.697149175632|-18.697149175632|-18.756276760088|-18.883640882689|-19.123490463052|-19.441100476355|-19.565110495986|-21.262345847489|-21.465859424186|-21.465859424186|-21.518733103776|-21.518733103776|-21.518733103776|-21.518733103776|-21.518733103776|19.771998860676|19.771998860676|19.771998860676|19.749024085491|19.749024085491|19.749024085491|19.432248623602|19.279166150349|18.656832056418|18.656832056418|18.656832056418|18.656832056418|18.656832056418|18.656832056418|18.656832056418|18.656832056418|18.656832056418|18.656832056418|18.48516312398|18.48516312398|17.961849538899|17.575943355666|17.039686972191|17.039686972191|17.039686972191|17.039686972191|17.039686972191|17.039686972191|17.039686972191|17.039686972191|17.039686972191|17.039686972191|17.039686972191|16.714097983628|16.48288642807|-17.673158858449|-17.673158858449|-17.673158858449|-17.673158858449|-17.673158858449|-17.673158858449|-17.673158858449|-17.673158858449|-17.673158858449|-17.673158858449|-17.758688691427|-17.758688691427|-17.758688691427|-18.070210407365|-18.501344572823|-18.598009628579|-18.598009628579|-18.598009628579|-19.546678272138|-20.277307091256|-20.277307091256|-20.277307091256|-20.277307091256|-20.277307091256|-20.277307091256|-20.790897115623|-20.963774081242|-21.133083100862|-21.35564755924|-21.563566474765|-21.563566474765|-21.563566474765|-21.563566474765|-21.563566474765|-21.563566474765|-21.563566474765|-21.563566474765|-21.87229535828|-21.928662594269|-22.47406907447|-22.917853942269|-23.184282742997|-23.264053275874|-23.264053275874|-23.530323163766|-23.530323163766|-23.530323163766|-23.530323163766|-23.530323163766|-23.530323163766|-23.530323163766|-23.530323163766|-23.530323163766|-23.530323163766|21.0890705005|21.0890705005|21.0890705005|21.0890705005|21.0890705005|20.504523265767|20.340672993496|20.340672993496|20.340672993496|20.340672993496|20.340672993496|20.340672993496|20.340672993496|20.091694637378|20.091694637378|19.924110427836|19.924110427836|19.924110427836|19.924110427836|19.325677676708|-21.809559446293|-21.809559446293|-21.809559446293|-21.809559446293|-23.3072883881|19.928567643865|19.886990738005|19.886990738005|19.886990738005|19.886990738005|19.886990738005||19.886990738005|19.244434462753|19.106037999487|18.886709426615|18.528566491575|18.285072896183|18.082303891911|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|17.960948821722|||17.425498826436|17.307221049657|16.416356213215|-18.031106187878|-18.031106187878|-18.031106187878|-18.031106187878|-18.180673601426|-18.279636809337|-18.59570762527|-18.905786110428|-18.985872985551|-19.008193282761|-19.026325416209|-19.689250521794|-19.739167059942|-19.98296317953|-20.502933177531|-20.502933177531|-20.502933177531|-20.502933177531|-21.122703509397|-21.350782664691|-21.429758478176|-21.660287884619|-21.924923083108|-21.924923083108|-22.221025834394|-22.692250977967|-22.966945607369|-23.342114917124|-23.342114917124|-23.342114917124|-23.342114917124|-23.342114917124|-23.342114917124|-23.342114917124|-23.636794716876|-23.824215737494|-23.96883799022|-23.96883799022|-23.96883799022|-23.96883799022|-23.96883799022|-23.96883799022|-23.96883799022|-23.96883799022|-23.96883799022|-23.96883799022|-25.254264581927|-25.3858489336|-25.496499412747|-25.64055450039|-25.755061017991|-25.893400469887|-25.902667565994|-26.210742786916|-26.593912950803|-26.593912950803|-26.593912950803|-26.862124619273|-26.934103864206|-26.934103864206||-26.934103864206|-26.934103864206|-26.934103864206|||-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206|-26.934103864206
05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP||-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.32965619239|-173.33295861519|-173.39216911833|-174.93018926559|-178.52243607771|-180.90825603551|-181.71880085306|-181.71880085306|-181.71880085306|-182.52089237987|-183.97877253227|-184.24308076095|-187.57565291934|-188.26739145443|-189.81097631304|-189.81097631304|-192.06774637267|-196.76971903956|-197.24387268515|176.97808177644|176.97808177644|176.97808177644|176.97808177644|176.97808177644|176.97808177644|176.97808177644|174.87008442011|171.30010227723|169.13899405315|167.3705101854|167.3705101854|167.3705101854|164.65056534679|164.11729686427|163.45810389704|162.83122417868|159.62913102508|-174.01049773437|-174.01049773437|-174.01049773437|-174.01049773437|-174.01049773437|-174.01049773437|-174.01049773437|-174.01049773437|-174.68654858198|-174.68654858198|-174.68654858198|-174.68654858198|-174.68654858198|-175.35856652214|-175.35856652214|-175.35856652214|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367||-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-177.64568162367|-178.55021791602|-178.55021791602|-184.15024789334|160.60064696461|160.60064696461|160.60064696461|160.60064696461|160.60064696461|160.60064696461||160.60064696461|160.60064696461|160.60064696461|160.60064696461|160.60064696461|160.60064696461|160.60064696461|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293||-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|||-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-176.90754047293|-177.59231741511|-177.59231741511|-177.77088983072|-177.77088983072|-178.79543450158|-180.83634703321|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627||168.89744853627|168.89744853627|167.25982220583|||165.43562106062|165.43562106062|164.84514553203|162.9347957359|162.9347957359|162.9347957359
05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP||-30.243025276393|-30.243025276393|-30.243025276393|-30.243025276393|-30.243025276393|-30.243025276393|-30.243025276393|-30.243025276393|-30.243025276393|-30.243025276393|-30.243025276393|-30.243025276393|-30.243025276393|-30.243025276393|-30.243025276393|-30.243025276393|-30.243025276393|-30.2519891556|-30.2519891556|-30.2519891556|-30.463321983361|-30.662023768981|-30.90502710934|29.351916392643|29.351916392643|29.351916392643|29.351916392643|29.351916392643|29.33824166545|29.284157427249|29.09628651771|28.97920686043|28.701895833421|28.532411575562|-30.185128870974|-30.185128870974|-30.185128870974|-30.185128870974|-30.341810004987|-30.630938809936|-30.630938809936|-30.706599758538|-30.896221636039|-31.24024560529|-31.283431476745|-31.283431476745|-31.283431476745|-31.283431476745|-31.417701132201|-31.439112114799|29.812677499434|29.812677499434|29.812677499434|29.812677499434|29.812677499434|29.812677499434|29.812677499434|29.812677499434|29.812677499434|29.812677499434|29.812677499434|29.812677499434|29.812677499434|29.812677499434|29.752974851022|29.33663851143|29.210973226007|29.210973226007|28.90663587934|28.868574384803|28.868574384803|28.868574384803|28.868574384803|28.868574384803|28.442859495077|-30.341000141096|-30.341000141096|-30.341000141096|-30.341000141096|-30.341000141096|-30.341000141096|-30.341000141096|-30.341000141096|-30.341000141096|-30.341000141096|-30.906943953861|-30.906943953861|-30.906943953861|-30.906943953861|-30.906943953861|-30.94159754219|29.509900248787|29.509900248787|29.509900248787|29.509900248787|29.509900248787|29.509900248787|29.479716826963|29.479716826963|29.479716826963|29.479716826963|29.244129023605|29.21570039861|29.093273834025|29.093273834025|29.093273834025|29.093273834025|29.093273834025|29.093273834025|29.093273834025|28.689749403833|-29.961939570999|-29.961939570999|-29.961939570999|-29.961939570999|-29.961939570999|-29.961939570999|-29.961939570999|-29.961939570999|-29.961939570999|-30.204932687123|-30.616849063791|-30.616849063791|-30.616849063791|-30.793721330339|-31.087468081243|-31.091632133863|-31.157368189915|-31.194983800394|-31.194983800394|-31.194983800394|-31.399981852088|-31.530535560751|-31.839483532535|-31.924426910201|30.417729125539|30.417729125539|30.417729125539|30.11341462906|30.11341462906|30.11341462906|30.003793460084|29.968103123984|29.781225099918|29.556917816132|29.193797488709|28.945886289301|28.734317315091|28.624241736718|28.551921255351|28.551921255351|28.551921255351||28.551921255351|28.551921255351|28.551921255351|28.551921255351|28.551921255351|28.307690601615|28.180768309994|28.132282844254|28.132282844254|28.132282844254|28.132282844254|28.132282844254|28.132282844254|28.132282844254|28.132282844254|28.132282844254|28.132282844254|28.043558150981|28.043558150981|27.853776097855|27.853776097855||||27.426417059988|27.281687813151|27.281687813151|27.112987497502|27.014430022961|26.839111735211|26.839111735211|26.818457631917|26.795935124344|26.795935124344|26.75231141605|26.75231141605|26.75231141605|26.341456726282|26.115507261719|26.100563200277|25.864514730553|25.723374901949|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.985527961513|-26.99743345542|-26.99743345542|-26.99743345542|-27.08404433726|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.917654624546|25.539685098348|25.539685098348|25.539685098348|25.527427823475||25.330474384549|25.203305359155|25.091469734989|||25.091469734989|25.091469734989|25.076722923191|25.076722923191|25.076722923191|25.076722923191
05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP||-90.158656918447|-90.158656918447|-90.158656918447|-90.158656918447|-90.158656918447|-90.158656918447|-90.158656918447|-91.904056800119|-92.654508657711|-93.777232350528|-95.091369193593|-96.192570019902|-96.192570019902|-96.192570019902|-96.192570019902|-96.192570019902|-96.192570019902|-96.192570019902|-97.291747094461|-97.685270734703|-98.761412775159|-99.462682048082|-101.22520753145|-102.02222150686|-102.02222150686|-102.02222150686|-102.02222150686|-102.02222150686|-103.91913534671|-106.72125971615|-108.01251011756|-109.64723142944|-112.96914094645|104.79733746621|104.79733746621|104.79733746621|104.79733746621|104.79733746621|104.79733746621|104.79733746621|104.79733746621|104.79733746621|104.79733746621|104.79733746621|102.11926495336|100.82140601236|100.02378742517|97.781982976208|97.129609121229|97.129609121229|96.744009880386|95.515848331625|95.515848331625|95.515848331625|95.515848331625|95.515848331625|95.343088246389|95.343088246389|95.343088246389|95.343088246389|95.343088246389|95.343088246389|95.343088246389|95.343088246389|95.343088246389|95.343088246389|95.343088246389|95.343088246389|95.343088246389|95.343088246389|93.414465064586|93.414465064586|93.414465064586|93.414465064586|-100.94030270543|-100.94030270543|-100.94030270543|-100.94030270543|-100.94030270543|-100.94030270543|-100.94030270543|-100.94030270543|-100.94030270543|-100.94030270543|-100.94030270543|94.5058331895|94.5058331895|94.5058331895|94.5058331895|94.5058331895|94.5058331895|94.5058331895|94.5058331895|94.5058331895|94.5058331895|94.5058331895|94.5058331895|94.5058331895|94.039812027097|92.988683844805|92.587355587872|92.587355587872|92.587355587872|89.6026142681|87.814016616384|85.787794629777|-94.538967482601|-94.538967482601|-94.538967482601|-94.538967482601|-94.538967482601|-94.538967482601|-94.538967482601|-94.538967482601|-94.538967482601|-94.538967482601|-94.538967482601|-94.538967482601|-95.087741393021|-97.41971494773|-97.449680562582|-98.027962135962|-98.027962135962|-98.027962135962|-98.497733672119|-98.814229692279||-98.814229692279|-98.814229692279|-98.814229692279|-98.814229692279|-98.814229692279|-98.814229692279|-99.186580172902|-99.186580172902|91.367482590884|91.367482590884|91.367482590884|91.367482590884|91.367482590884|90.635164455389|90.635164455389|89.561290957105|87.723659331679|87.456985811981|87.456985811981||86.418871089918|84.632078988798|82.013424404735|81.121506807091|-90.66837158364||-90.66837158364|-90.66837158364|-90.66837158364|-90.66837158364|-90.66837158364|-90.66837158364|-90.66837158364|-90.66837158364|-90.66837158364|-90.66837158364|-90.66837158364|-92.325970545543|-93.038851526947|82.682215039187|82.682215039187|82.682215039187|82.682215039187|82.682215039187|82.682215039187|82.682215039187|82.682215039187|||82.682215039187|80.624678629695|78.628002330181|78.628002330181|78.314445677198|77.510495705513|75.283882506586|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-84.059222459419|-85.082467449621|-85.908298692124|-86.666024315766|-86.666024315766|-86.666024315766|-86.666024315766|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|75.107936190269|-82.891945998314|-82.891945998314|-82.891945998314|-82.891945998314|-83.652165272107|-83.655762251353|-83.655762251353|-84.173067896604|-85.708967042234|77.950734668157|77.950734668157|77.950734668157|77.950734668157|77.950734668157|77.950734668157|77.950734668157|77.950734668157|77.241029851698|77.241029851698||76.9066981398|75.796334063889|75.745923346812|||74.928805583643|74.51334146061|74.51334146061|74.509271341324|73.869164656546|73.869164656546
05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP||3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3590.7816318318|3344.757368702|3147.3239119778|3147.3239119778|3103.4154577531|3067.4060641701|3024.0622935224|2983.9581039138|2973.5645599042|2963.1272887824|2961.5303208694|2953.0621245301|2953.0621245301|2948.1887853636|2948.1887853636|2948.1887853636|2929.3764281818|2891.2515868687|2880.2795409652|2854.4034821649|2854.4034821649|2854.4034821649|2854.4034821649|2854.4034821649|2854.4034821649|2832.9672619319|2832.9672619319|2813.5747354799|2809.110013764|2809.110013764|2809.110013764|2809.110013764|2809.110013764|2809.110013764|2809.110013764|2809.110013764|2809.110013764|2809.110013764|2809.110013764|2809.110013764|2809.110013764|2799.5802639061||2799.5802639061|2791.7558487846|2788.8953875385|2772.1059861538|2753.1733179487|2736.5814643875|2703.9794048749|2688.0326720833|2659.574995999|2659.574995999|2659.574995999|2622.8356176866|2622.8356176866|2622.8356176866|2622.8356176866|2622.8356176866|2622.8356176866|2615.3729085407|2585.5838377046|2585.5838377046|2566.482041894|2539.0535617954|2539.0535617954|2539.0535617954|2539.0535617954|2513.5846441919|2513.5846441919|2502.5736348048|2502.5736348048|2478.1373720054|2464.3193022282|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2431.7231720796|2386.873452339|2386.873452339|2386.873452339|2386.873452339|2376.0404010138|2376.0404010138|2376.0404010138|2359.211556682|2327.1795074244|2322.4410252735|2322.4410252735|2322.4410252735|2313.823361415|2310.2704354263|2310.2704354263|2310.2704354263||2295.6338713938|2279.8709682153|2249.8566313504|2239.8407015004|2226.5657007262|2226.5657007262|2226.5657007262|2226.5657007262|2226.5657007262|2226.5657007262|2226.5657007262|2204.1119141098|2192.2183642559|2192.2183642559||2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|2148.3869449738|||2148.3869449738|2130.1744050057|2110.7941485595|2110.7941485595|2110.7941485595|2110.7941485595|2106.6702035379|2106.6702035379|2106.6702035379|2106.6702035379|2106.6702035379|2106.6702035379|2105.2846447723|2105.2846447723|2105.2846447723|2105.2846447723|2105.2846447723|2105.2846447723|2105.2846447723|2105.2846447723|2105.2846447723|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2100.2748453367|2049.4720503741|2036.357833749|2032.2359312706|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564||2029.5569478564|2026.4716129015|2026.4716129015|||1996.5970123819|1981.4511481977|1974.9777026416|1930.44081851|1930.44081851|1924.9342427889
05829|942521|/equities/granges|MSCI_EU_SMALLCAP||-129.27464043333|-129.27464043333|-129.27464043333|-129.27464043333|-129.27464043333|-129.27464043333|-131.25515637611|-132.7501729883|-133.40019203968|123.84809476958|123.84809476958|123.84809476958|123.84809476958|123.84809476958|123.84809476958|123.84809476958|119.90898198139|115.83220745735|113.81155444566|113.81155444566|113.81155444566|113.81155444566|113.81155444566|113.81155444566|113.66241237784|113.66241237784|112.61316792577|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-124.97132878127|-125.35147650841|-125.54053013195|-127.80058852688|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.90447476424|-128.93830461543|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.23690298877|-130.28086812781|-130.28086812781|-130.28086812781|-134.95652090495|-138.44613272818|-140.64014357629|-140.68349455796|-140.74391943386|-140.74391943386|-140.74391943386|-140.74391943386|-140.74391943386|-140.74391943386|-140.74391943386|-140.74391943386|-140.74391943386|-140.74391943386|-140.74391943386|-140.74391943386|-140.74391943386|-140.74391943386|-143.09879479332|-143.87643628566|-145.06826745634|-148.32567432165|-148.32567432165|-148.32567432165|-148.6340796974|-149.66009431709|-149.69023511279|-149.69023511279|136.57500978914|136.57500978914||133.60001782804|132.87779436542|130.54198594042|130.22615717732|130.22615717732|130.22615717732|130.22615717732|130.22615717732|130.22615717732|130.22615717732||130.22615717732|130.22615717732|130.22615717732|130.22615717732|130.22615717732|130.22615717732|130.22615717732|130.22615717732|130.22615717732|130.22615717732|130.22615717732|130.22615717732|129.5141489202|129.5141489202|129.5141489202|129.5141489202|129.5141489202|129.5141489202|129.5141489202||128.11016529735|125.73907458712|123.28785692243|121.01428716478|120.65837923462||120.65837923462|117.98153672146|116.34614843712|111.3290559383|-122.1527874765|-122.1527874765|-122.1527874765|-122.1527874765|-125.60309567023|116.41254063766|116.41254063766|116.41254063766|116.41254063766|116.41254063766|116.41254063766|116.04171521047|115.13523861412|113.4558164438|112.90090961814|111.72878710826|110.59309627833|||109.33677220148|108.92419141975|108.03798732986|107.14220746612|105.95245502895|104.3082795508|102.22586625233|101.78872639621|101.78872639621|101.45089426115|101.45089426115|98.123217795455|-104.29290730816|-104.29290730816|-104.29290730816|-104.29290730816|-104.29290730816|-104.29290730816|-104.29290730816|-104.29290730816|-104.29290730816|-104.29290730816|-104.29290730816|-104.35878581318|-106.31395162328|-106.31395162328|-106.31395162328|-106.31395162328|-106.31395162328|-106.31395162328|-106.31395162328|-106.31395162328|-106.31395162328|-106.31395162328|-106.31395162328|-106.60161096502|-107.30734721211|-107.90412859303|-107.90412859303|-109.3268092935|-110.11868157041|-110.53108658776|-110.53108658776|-111.2715173673|-111.2715173673|-111.2715173673|-111.2715173673|-111.2715173673|-111.2715173673|-111.54057417439|-113.06175264304|-113.52972448077|-115.64969590203|-117.00521927957|-117.6613532292|-118.11261274937|110.91647132726|110.91647132726|110.91647132726|110.91647132726|110.91647132726|110.91647132726|110.91647132726||110.91647132726|110.41354586573|110.41354586573|||110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224
05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP||20.520989431269|20.520989431269|20.520989431269|20.520989431269|20.520989431269|20.520989431269|20.520989431269|20.520989431269|-21.815824308049|-21.815824308049|-21.815824308049|-21.815824308049|-21.815824308049|-21.815824308049|-21.815824308049|-21.815824308049|-21.815824308049|-21.815824308049|-21.815824308049|-21.815824308049|-22.129785419506|-22.129785419506|-22.129785419506|20.825407961903|20.825407961903|20.825407961903|20.825407961903|20.825407961903|20.825407961903|20.796009147496|20.574454082748|20.406060816735|20.236734418836|19.999787214153|19.999787214153|19.999787214153|19.970724809749|19.970724809749|19.810805043229|19.662005963864|19.285561101241|18.89117984485|18.519088106149|18.059542369835|17.835603184162|17.4556705098|17.270925435555|17.270925435555|17.270925435555|17.270925435555|17.270925435555|17.270925435555|17.253079190029|17.253079190029|17.253079190029|17.148976712507|16.904974095337|16.83120395165|16.83120395165|16.749115429778|16.61457227166|16.549555736305|16.549555736305|16.549555736305|16.549555736305|16.549555736305|16.549555736305|16.549555736305|16.549555736305|16.355616416668|16.263463168382|16.013293642732|15.834469334378|15.834469334378|15.834469334378|15.721632975223|15.675701902842|15.465780786381|15.366978384506|15.163309761166|14.955381942236|14.955381942236|14.794192995014|14.794192995014|14.794192995014|-17.213434114647|-17.213434114647|-17.213434114647|-17.213434114647|-17.214370664173|-18.390412207239|18.46268471679|18.46268471679|18.46268471679|18.46268471679|18.398538048631|-19.433083617879|-19.433083617879|-19.433083617879|-19.433083617879|-19.433083617879|-19.433083617879|-19.433083617879|-19.45676007557|-19.527206286546|-19.527206286546|-19.527206286546|-19.527206286546|-19.527206286546|-19.527206286546|-19.527206286546|-19.527206286546|-19.785549561669|-19.785549561669|-19.785549561669|-20.040055293164|-20.112284044779|-20.126338069278|-20.126338069278|-20.158152333717|-20.247946889114|-20.435497132619|19.113449716062|19.113449716062|19.113449716062|19.113449716062|19.113449716062|19.113449716062|19.113449716062|19.113449716062|19.113449716062|19.113449716062|19.113449716062|19.113449716062|19.113449716062|18.981741038493|18.981741038493|18.981741038493|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.669515184473||18.669515184473|18.669515184473|18.669515184473|18.669515184473|18.551501349548|18.551501349548|18.446112504645|18.200678789002|18.002422292346|17.817461933087|17.817461933087|17.817461933087|17.817461933087|17.817461933087|17.817461933087|17.734957868733|17.513287631315|17.460873806523|17.23263816044|16.946162604136|16.946162604136|||16.946162604136|16.607404601621|16.571854122205|16.571854122205|16.571854122205|16.571854122205|16.571854122205|16.571854122205|16.571854122205|16.571854122205|16.571854122205|16.38983896896|16.163709838355|16.150788950881|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.239217200415|-17.412462780362|-17.467181600338|-17.599090166893|-17.882580039931|-17.882580039931|-18.046755841521|-18.255283836025|-18.268807356615|-18.268807356615|-18.317573112417|-18.317573112417|-18.317573112417|-18.317573112417|-18.539525926299|-18.583429434264|-18.583429434264|-18.583429434264|-19.118255935735|17.817462654974|17.817462654974|17.376624765292|17.325694285383|17.219104778491|17.196781913133||17.029036177001|17.029036177001|17.029036177001|||16.886373990931|16.886373990931|16.886373990931|16.886373990931|16.886373990931|16.886373990931
05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP||-21.97096273057|-21.97096273057|-21.97096273057|-21.97096273057|-21.97096273057|-21.97096273057|-21.97096273057|-22.084403055159|-22.468780430653|-22.606978955642|-23.120032859131|-23.120032859131|-23.120032859131|-23.419480615506|-24.046645064762|-24.640716759817|-24.69246357509|-24.738848353188|-24.904276265878|-24.938084273624|-25.106204727278|-25.156894925552|-25.707661579403|-26.083511615631|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|24.498288814877|-26.438882434108|-26.438882434108|-26.438882434108|-26.438882434108|-26.438882434108|-26.438882434108|-26.438882434108|-26.438882434108|-26.551535698814|-27.02925448516|-27.02925448516|-27.02925448516|-27.02925448516|-27.02925448516|-27.02925448516|-27.02925448516|-27.02925448516|-27.02925448516|-27.02925448516|-27.02925448516|-27.02925448516|-27.02925448516|-27.02925448516|-27.02925448516|-27.02925448516|-27.02925448516|-27.02925448516|-27.02925448516|25.118343188645|25.118343188645|25.118343188645|25.118343188645|25.118343188645|25.118343188645|25.118343188645|25.118343188645|25.118343188645|25.118343188645|25.118343188645|25.118343188645|24.866826834995|24.866826834995|24.866826834995|24.699252886593|24.405152746562|24.405152746562|24.405152746562|24.405152746562|24.405152746562|24.405152746562|24.405152746562|24.405152746562|24.405152746562|24.405152746562|24.405152746562|24.141836003599|23.999262840811|23.838069102569|23.603410982869||23.520456499283|23.32402008456|23.32402008456|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648||23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648||23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|23.293231599648|22.96540915858|22.96540915858|22.961857900036|22.961857900036|22.961857900036|22.961857900036|22.961857900036|22.961857900036|||22.961857900036|22.927849345017|22.927849345017|-24.856489302477|-24.856489302477|-24.856489302477|-24.856489302477|-24.856489302477|-24.856489302477|-24.856489302477|-25.04832249412|-25.810358373424|-25.834466059415|-25.834466059415|-25.834466059415|-25.834466059415|-26.403414552851|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.81946118829|25.784957181054|25.765507338927|25.739452280916|25.730502674224|25.711669574448|25.709066372279|25.709066372279|25.709066372279|25.698689647518|25.698689647518|25.698689647518|25.698689647518|25.698689647518|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.592195775598|25.592195775598|25.592195775598|25.592195775598|25.592195775598|25.592195775598|25.592195775598|25.592195775598||25.592195775598|25.592195775598|25.592195775598|||25.471327546006|25.44480859214|25.425343210763|25.358159788523|25.206364025187|25.206364025187
05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP||102.05910896512|102.05910896512|102.05910896512|102.05910896512|102.05910896512|99.745167882928|99.617510857062|98.369457101244|96.549391692897|95.804883049617|95.471129192443|95.471129192443|95.471129192443|95.471129192443|95.471129192443|95.471129192443|95.471129192443|95.471129192443|95.471129192443|95.471129192443|95.471129192443|95.471129192443|95.471129192443|95.471129192443|95.471129192443|94.071443160441|94.071443160441|94.071443160441|94.071443160441|94.071443160441|94.071443160441|94.071443160441|94.071443160441|94.071443160441|94.071443160441|94.071443160441|94.071443160441|94.071443160441|94.071443160441|94.071443160441|-104.5490780639|-104.5490780639|-104.5490780639|-104.5490780639|-104.5490780639|-104.5490780639|-104.5490780639|-110.03508851785|-111.18898410553|-111.68776172791|-112.95862371826|-114.19344341754|-114.19344341754|-114.19344341754|-114.19344341754|-114.79190139416|-114.79190139416|-115.7798932354|-117.12765982861|-119.72543003784|-119.72543003784|-119.72543003784|-122.46661729532|-126.69623957429|-128.64026483731|-134.83362827518|125.33583450049|125.33583450049|125.19352891412|125.00947250223|-131.35541294374|-131.35541294374|-131.35541294374|-131.35541294374|-131.35541294374|-131.35541294374|-131.35541294374|-131.35541294374|-131.35541294374|-131.35541294374|-131.35541294374|-131.35541294374|-131.35541294374|-131.35541294374|-131.35541294374|127.40000286644|127.40000286644|127.40000286644|127.40000286644|127.40000286644|127.40000286644|127.40000286644|127.40000286644|127.40000286644|127.40000286644|125.07839990037|125.07839990037|120.95897829849|120.95897829849|120.95897829849|120.95897829849|120.95897829849|120.95897829849|120.95897829849|120.95897829849|120.95897829849|120.95897829849|120.95897829849|-131.49663535166|-131.49663535166|-131.49663535166|-131.49663535166|-131.49663535166|-131.49663535166|-131.49663535166|-131.49663535166|-131.49663535166|-131.49663535166|-131.49663535166|-131.49663535166|-131.69348346975|-136.20645909216|-136.20645909216|-136.20645909216|-136.20645909216|-136.20645909216|-136.20645909216|-136.20645909216|-138.8240008279|127.34237524247|127.34237524247|124.21930531634|123.08392492017|120.97600222386|118.63444064234|-127.64354844206|-127.64354844206|-127.64354844206|-127.64354844206|-127.64354844206|-127.64354844206|-127.64354844206|-127.64354844206|-127.64354844206|-127.64354844206|-129.50941645327|-129.50941645327|-129.50941645327|-129.50941645327|-129.50941645327|-131.90768672827|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|122.97039492964|121.98377485672|121.28120533526|121.28120533526|113.48348066232|113.48348066232|113.48348066232|111.68719505625|111.61355235132|||110.39283526774|109.05844063665|109.05844063665|107.57049120693|104.76165155601|102.7796164004|102.08846097169|102.04377733849|102.04377733849|99.654198822956|99.263206040394|99.263206040394|98.665642822082|98.665642822082|98.665642822082|98.167385830145|96.83673704829|96.83673704829|96.83673704829|94.896375854437|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.190563165|-105.57840427961|-106.35451093826|-106.35451093826|-107.75501681603|-109.68723648165|-112.72026240135|-113.23362802692|-113.70403029331|-114.08648906276|-114.08648906276|-114.08648906276|-114.08648906276|-114.08648906276|-114.77388038155|-118.53208626108|-121.35787082597|-122.34207954324|-122.67849208588|-122.67849208588|-124.32054320171|-124.40780751296|-124.40780751296|-127.10298704646|125.90193554962|125.90193554962|125.90193554962|125.0955999526|125.0955999526||124.06604738576|124.06604738576|124.06604738576|||121.82893764026|-132.96396794803|-132.96396794803|-132.96396794803|-132.96396794803|-132.96396794803
05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP||-120.28210618293|-123.83845368796|-125.49272284434|-130.60024616372|-131.30027741471||-132.20586108145|129.02233932069|129.02233932069||129.02233932069||126.79023374808|126.79023374808|124.8585978006||||-123.78561319601|-123.78561319601|-123.78561319601|-123.78561319601||-123.78561319601|-123.78561319601|-125.27845927622|-125.4371754477|-126.82741555346|-129.46102109632|-131.17057763957||||-132.16453045633|-136.23559007409|-138.81732569538||||133.74266635654|||133.74266635654||||133.74266635654||129.24740740191|120.96778439164||120.96778439164|119.08694234862|119.08694234862|119.08694234862|-124.73180065475|-124.73180065475|-124.73180065475|-125.23811489037|-127.91457023545|-129.79118770939|-130.35948996316|-130.35948996316|-132.87075079078|126.58696842395|126.58696842395|126.58696842395|126.58696842395|126.58696842395|126.58696842395||124.02006732068|124.02006732068|124.02006732068|124.02006732068|124.02006732068||124.02006732068|122.52784867906|-128.59015150018|-128.59015150018|-128.59015150018|-128.59015150018|-128.59015150018|-128.59015150018|-135.99183771287|-140.85204020777||-142.65782516575||-144.83091617266|-147.06026919927||-147.06026919927|-147.06026919927|-147.06026919927|-147.06026919927||-147.06026919927|-147.06026919927|-147.06026919927|-147.06026919927|-147.72996487546|-147.72996487546|-150.62496148136|142.77478761904||142.77478761904|142.77478761904|142.77478761904|142.77478761904|140.89420965239|-146.77088229995|-146.77088229995|-146.77088229995|-146.77088229995|-146.77088229995||-146.77088229995|-146.77088229995|-146.9240983472|-146.9240983472|-146.9240983472|-146.9240983472|-152.97677373728||||-156.15196810653|-158.13273928883||||||-163.08915459582||-164.10001132775||||-164.10001132775|-164.10001132775||158.24442473728|||-161.53692880047|-161.53692880047|-161.53692880047|155.29785553203|154.80595415153||151.08439485804|149.14932762004||146.56591347431|143.45379647916||139.16584447242||139.16584447242|139.16584447242|136.51760496936|136.30875800222|136.30875800222|136.30875800222|-140.85810987278||||-140.85810987278|-140.85810987278|-140.85810987278|||||-140.85810987278|-140.85810987278|-140.85810987278|-140.85810987278|-140.85810987278|135.09944978565|135.09944978565|135.09944978565|135.09944978565|135.09944978565|135.09944978565|135.09944978565|134.49938865073|131.1041551938|131.1041551938|131.1041551938|131.1041551938|131.1041551938|125.08239347298|122.60265670175|118.21828607433|118.21828607433|118.21828607433|114.73420624063|-119.87300686416|-119.87300686416|114.91986566836|114.17746013407|114.17746013407|114.17746013407|114.17746013407|113.64254868771|113.64254868771|111.81137981437|111.81137981437|111.81137981437|109.04042201596|106.11965960728||106.11965960728|105.55282704802||105.55282704802||105.55282704802|104.43744091305|104.43744091305|103.9443804877|103.21042072961|101.06991463446|100.46657181606|99.283077402207||99.283077402207||99.283077402207|99.283077402207||99.283077402207|97.865529672713|97.865529672713|||||||-99.131307982162||||-99.131307982162|-99.131307982162
05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP||-68.033758481316|-68.033758481316|-68.033758481316|-68.033758481316|-68.033758481316|-68.033758481316|-68.033758481316|-68.748621763976|-69.062358236083|-70.016508473035|-70.546121161377|-72.223467872315|-73.578855141195|-73.582061352766|-74.360621097393|-74.881246172396|-77.181943667164|73.985224685881|73.985224685881|73.985224685881|73.985224685881|73.985224685881|73.985224685881|72.762741044942|72.762741044942|72.762741044942|72.762741044942|72.762741044942|72.762741044942|72.519717697505|72.163574117427|71.948412888585|71.470459612805|-75.95625310275|-75.95625310275|-75.95625310275|-75.95625310275|-75.95625310275|-75.95625310275|-75.95625310275|-75.95625310275|-75.95625310275|-75.95625310275|-76.604173505009|-76.696302877201|-76.704222875981|-77.354692253966|-77.469102419635|-77.832337632467|-78.605372180199|-80.020198054267|-80.020198054267|-80.020198054267|-80.020198054267|-80.020198054267|-80.020198054267|-81.308556021533|-81.323395664252|-85.20099823426|77.101670663105|-81.219331489542|-81.219331489542|-81.219331489542|-81.219331489542|-81.219331489542|-81.219331489542|-81.219331489542|-81.219331489542|-81.219331489542|-81.570310626636|-81.570310626636|-81.570310626636|-81.675345988417|-82.06686073788|-82.06686073788|-82.06686073788|-82.06686073788|-82.427066977907|-83.055070435657|-83.777860362942|-84.294843576148|-84.344269538141|-85.262986048034|-85.262986048034|-85.631098067287|-90.376219735679|82.612047691155|82.612047691155|82.612047691155|82.612047691155|82.303484292678|-88.225210954372|-88.225210954372|-88.225210954372|-88.225210954372|-88.225210954372|-88.225210954372|-88.225210954372|-88.225210954372|-88.225210954372|-88.225210954372|-88.225210954372|-88.225210954372|-89.701265867929|-89.701265867929|-89.701265867929|-89.701265867929|-89.701265867929|-89.701265867929|-89.701265867929|-89.701265867929|-89.701265867929|-89.701265867929|-89.701265867929|-89.701265867929|-89.979183789073|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.443147923189|84.378498370601|83.753888350011|82.604315048325|81.610353105452|80.911499890119|79.573765400052|79.573765400052|78.131961640384|77.924397160241|77.438089380969|77.438089380969|77.438089380969|77.438089380969|77.438089380969|77.438089380969|77.228720179219|77.228720179219||77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|77.228720179219|||75.068020810704|74.870025411823|74.466389887101|74.466389887101|73.486269939429|73.486269939429|73.486269939429|73.062520120416|72.152800133795|71.812405142483|71.812405142483|71.338932386229|71.338932386229|71.338932386229|70.834923602022|70.808247090354|69.219438930812|69.219438930812|68.735491854684|68.153324452524|66.214799182818|-71.964919500433|-71.964919500433|67.680903796429|67.680903796429|67.581559265183|66.653775354137|66.653775354137|65.909749715317|65.444169910737|64.174077254741|63.918417646055|63.331575501368|63.035080499567|62.438977315599|61.748860123615|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.534391492067|60.529879350859|59.610978412847|58.884421348815|58.581441816869|58.581441816869|58.581441816869|58.581441816869|58.581441816869|58.581441816869|58.098824113808|58.023692018679|57.76196677853|57.76196677853|57.50496342634|57.494401645382||56.996484826769|56.996484826769|56.290537594386|||56.12837722415|54.984307687749|54.565896795049|54.409329094109|54.040989990614|54.040989990614
05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP||-19.629790473048|-19.629790473048|-19.629790473048|-19.629790473048|-19.629790473048|-19.629790473048|-19.629790473048|-19.889605274967|16.899633786603|16.899633786603|16.899633786603|16.899633786603|16.899633786603|16.899633786603|16.899633786603|16.899633786603|16.899633786603|16.899633786603|16.899633786603|16.899633786603|16.899633786603|16.899633786603|16.899633786603|16.899633786603|16.417926891561|16.121585748721|14.635650367791|-15.36276306943|-15.36276306943|-15.36276306943|-15.36276306943|-15.517514597883|-15.536683174758|-15.575596899639|-15.575596899639|-15.619435644791|-15.619435644791|-15.619435644791|-15.619435644791|-15.619435644791|-15.619435644791|-15.619435644791|-15.619435644791|-15.619435644791|-15.619435644791|-15.619435644791|-15.619435644791|-15.619435644791|-15.895483759427|14.304003998381|14.304003998381|14.304003998381|14.304003998381|14.304003998381|14.304003998381|14.304003998381|14.304003998381|14.304003998381|14.304003998381|14.304003998381|14.304003998381|14.304003998381|14.304003998381|14.304003998381|14.304003998381|14.304003998381|14.304003998381|14.304003998381|14.304003998381|14.304003998381|14.043337924328|-16.366075580593|-16.366075580593|-16.366075580593|-16.366075580593|-16.366075580593|-16.366075580593|-16.366075580593|-16.366075580593|-16.366075580593|-16.366075580593|-16.366075580593|-16.366075580593|-16.366075580593|-16.366075580593|-17.172306397751|-18.16867415463|-18.175520165194|-18.175520165194|-18.175520165194|-18.175520165194|-18.175520165194|-18.175520165194|-18.175520165194|-18.589466712463|-18.807740897589|-19.593601406342|16.252665532159|15.992982691363|15.992982691363|15.972202956495|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786||-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786||-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.475163238786|-18.540181815119|15.959770940378|15.959770940378|15.959770940378|15.959770940378|15.959770940378|15.959770940378|15.959770940378|15.959770940378|15.959770940378|15.959770940378|14.554745752099|-17.142590732214|-17.142590732214||-17.142590732214|-17.142590732214|-17.142590732214|-17.142590732214|-17.142590732214||-17.331767103007|-17.552519026653|-18.178354624527|-20.415393753866|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|16.479192696743|15.685214743275|15.255793184328|||15.077153175318|15.077153175318|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.725335976825|14.528705593994|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.194639261535|13.39793147861|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664||12.392307644664|12.392307644664|12.392307644664|||12.392307644664|12.392307644664|12.392307644664|12.041971630274|12.041971630274|12.041971630274
05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP||1.5416141778006|1.5379046367024|1.5237829339079|1.4902258547065|-1.5738482784866|-1.5782967002466|-1.5782967002466|-1.5782967002466|-1.5869711999631|-1.5869711999631|-1.6019358295277|-1.6019358295277|-1.6019358295277|-1.6265953666717|-1.6356732838867|1.5986963650123|1.5986963650123|-1.6146072253748|-1.6146072253748|-1.6146072253748|-1.6172311376108|-1.6172311376108|1.6016812616197|1.6016812616197|1.6016812616197|1.6016812616197|1.6016812616197|1.6016812616197|1.6016812616197|1.6016812616197|1.6016812616197|1.5860574054989|1.5860574054989|1.5860574054989|1.5860574054989|1.5645770555995|1.5645770555995|1.5476914289751|1.5476914289751|1.5476914289751|1.530408616153|1.530408616153|1.530408616153|1.530408616153|1.530408616153|1.530408616153|1.530408616153|1.530408616153|1.530408616153|1.530408616153|1.530408616153|1.5048983574881|1.4787759781959|1.4686399831906|1.4418222257976|1.4390705181757|1.4390705181757|1.4390705181757|1.4390705181757|1.4390705181757|1.4390705181757|1.4390705181757|1.4265169375599|1.4265169375599|1.4265169375599|1.4265169375599|1.4265169375599|1.4265169375599|1.4265169375599|1.4265169375599|1.4265169375599|1.3839076220393|-1.4048053659774|1.3741051181845|1.3741051181845|1.3512279308164|-1.3713969152249|-1.3713969152249|-1.3713969152249|-1.3713969152249|-1.3713969152249|-1.3713969152249|-1.3713969152249|-1.3713969152249|-1.3713969152249|-1.3738855168861|-1.3962381666058|1.3342006910606|1.3342006910606|1.3342006910606|1.3342006910606|1.3342006910606|1.3342006910606|1.3342006910606|1.3342006910606|1.3342006910606|1.2880007545996|1.2820755652497|1.2820755652497|1.2820755652497|1.2820755652497|-1.3508695275986|-1.3508695275986|-1.3508695275986|-1.3508695275986|-1.3508695275986|-1.3508695275986|-1.3508695275986|-1.3508695275986|-1.3508695275986|-1.3863422929783|-1.3863422929783|-1.3863422929783|-1.3901874331751|-1.3901874331751|-1.3901874331751|-1.3901874331751|-1.3901874331751|-1.3901874331751|-1.3901874331751|-1.395763844044|1.359224444598|1.359224444598|1.359224444598|1.359224444598|1.359224444598|1.3527709245314|1.3527709245314|1.3457665663724|1.3457665663724|1.3329574124417|1.3329574124417|1.3329574124417|1.3329574124417||1.3329574124417|1.3329574124417|1.3329574124417|1.3329574124417|1.3329574124417|1.3077304778719|1.2681838603178|1.260136808984|1.260136808984|-1.2939931447024|-1.2939931447024|-1.2939931447024|1.276847916906|1.2687198123059||1.2601331826405|1.2370029505747|1.2370029505747|1.2370029505747|1.2370029505747|1.2370029505747|1.2370029505747|1.2370029505747|1.2370029505747|1.2370029505747|1.2370029505747|1.2370029505747|1.2370029505747|1.2370029505747|1.2370029505747|1.2315588059975|1.2301764292798|1.2262622033315|1.2047351950344|1.2047351950344|1.2047351950344|1.2047351950344|1.2047351950344|1.2047351950344|||1.2047351950344|1.2047351950344|1.2047351950344|1.2047351950344|1.2047351950344|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2582386523718|-1.2607817683213|-1.2665100322821|-1.2665100322821|-1.2693766581803|-1.2693766581803|-1.2693766581803|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|1.1611343942936|1.1611343942936|1.1611343942936|1.1611343942936|1.1584340255522|1.1584340255522|1.1584340255522|1.1531901100859|1.1531901100859||1.1445557055191|1.1321985321261|1.128940361956|||1.128940361956|1.128940361956|1.1203781434995|1.1084202273137|1.1028402747287|1.1028402747287
05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP||2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5258634320604|2.5189307851375|2.5189307851375|2.5189307851375|2.4961510809108|2.4961510809108|2.4961510809108|2.4961510809108|2.4961510809108|2.4845012461526|2.4650040304773|2.4650040304773|2.4650040304773|2.4650040304773|2.4650040304773|2.4537826568272|2.4537826568272|2.4537826568272|2.4537826568272|2.4537826568272|2.4252029823359|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4101211671366|2.4085791380685|2.3913102714532|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3631615380097|2.3530684157266|2.3309648218038|2.3036276568176|2.280697490242|-2.4501251058584|-2.4501251058584|-2.4501251058584|-2.4501251058584|-2.4501251058584|-2.4501251058584||-2.4501251058584|-2.4501251058584|-2.4501251058584|-2.4501251058584|-2.4501251058584|-2.4501251058584|-2.4501251058584|-2.4501251058584|2.2771150518739|2.2771150518739|2.2771150518739|2.2771150518739|2.2581790966854|2.2581790966854|2.2373939878982|2.2373939878982|2.2313265013741|2.2025850931855|2.1633165986507|2.0789073740077|2.0376206816051|2.0376206816051|2.0376206816051|2.0376206816051|2.0108008584284|1.998102364973|1.998102364973|1.998102364973|1.998102364973|1.998102364973|1.9844470399793|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.1182103041808|-2.161567026156|-2.2018658030913|-2.2018658030913|-2.2018658030913|-2.2430730780944|-2.2529699229515|-2.2687901890469|-2.2687901890469|-2.2846819502419|-2.2846819502419|-2.2846819502419|-2.2846819502419|-2.2846819502419|-2.2846819502419|-2.2846819502419|-2.3142020682831|2.2012402678683|2.2012402678683|2.2012402678683|2.2012402678683|2.2012402678683|2.2012402678683|2.2012402678683|2.1945808816777|2.1945808816777|2.1945808816777|2.1889786906625|2.159579211944|2.159579211944|2.159579211944|2.159579211944||2.159579211944|2.1091990939706|-2.373087613189|-2.373087613189|-2.3863305069338|-2.3863305069338|-2.4053671202539|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|||2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1921529315858|2.1647691563507|2.1647691563507|2.1525213537105|2.111912693965|2.0561251401764|1.9916947417637|1.9049940962681|1.8663569373713|1.8663569373713|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.849545736653|1.8406064461143|1.8328960284559|1.8066067679025|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657||1.801200937657|1.801200937657|1.801200937657|||1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657|1.801200937657
05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP||||||-19.164281130471|-19.164281130471|-19.164281130471|-19.164281130471|-19.164281130471|-19.531424046267|-19.90839433832|-19.90839433832|-19.90839433832|-20.045055603132|-20.069474283983||||||||-20.069474283983||-20.524971926797|||||-21.207190898379||||-21.26078150374|-21.610676369206|-21.722974442924||-22.158859729198|-22.17095491558||-22.303839070595|||-22.33242947059|||-22.33242947059|-22.71881969444|-22.71881969444|-22.71881969444|-22.71881969444|-22.71881969444|-22.71881969444|-22.71881969444|-22.71881969444||||-22.71881969444||-23.298689291125|-23.951320777608|-24.065356822227|-24.389284340777||-25.674988664975|||||||||||||-25.674988664975||-25.674988664975||||-25.674988664975|-26.508320823632|-27.07425755392|-27.07425755392|-27.07425755392|-27.07425755392||||||-27.718619440777|-27.814658375682|-27.814658375682|-27.814658375682|-27.814658375682|||||||||||-27.814658375682|||||||-28.610428964284|||-28.610428964284|||28.253778286348|27.364618746848|26.925653528738|26.467393212371|26.399880838453||26.360978073609|||||||||25.411084639599|25.411084639599|24.470649599555|24.356277332839|24.284752592043|24.055281039295|||||||||||||-24.483021554883||||||-24.5866910192|-24.607434826054||24.686184374317||||||||||||24.340203673557||||||23.819278553784|23.819278553784|23.819278553784||23.783061685459|||23.783061685459|23.008956580577|||22.682610803903|22.682610803903|22.682610803903||22.682610803903||||22.682610803903|||||-22.247701955356|||||-22.247701955356||||-23.01689140059|22.496290542439|||22.496290542439|22.496290542439|22.496290542439|||21.481990339309|21.449432481163|-21.756186471125|-21.95131745354|21.587424754924|21.266583442496||||||||||||||||||||
05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP||11.127302607158|11.06644747904|10.87921276035|10.87921276035|10.87921276035|10.87921276035|10.87921276035|10.87921276035|10.87921276035|10.87921276035|10.588569375565|-10.583534217885|-10.606981940855|-10.734701787752|-10.883557597048|-10.944509019726|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-10.953126117248|-11.087917774539|-11.18379721997|-11.235330479651|-11.327589928341|10.550053819806|10.550053819806|10.550053819806|10.550053819806|10.550053819806|10.550053819806|10.550053819806|10.550053819806|10.550053819806|10.377837270268|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.069997170553|-11.202774898857|-11.299194539753|-11.497993854645|-11.534993017121|-11.545299792491|-11.545299792491|-11.580888827865|-11.692614346197|-11.692614346197|-11.692614346197|-11.692614346197|-11.692614346197|-11.761238183634|-11.785971160209|-11.785971160209|-11.785971160209|-11.785971160209|-11.785971160209|-11.785971160209|-11.785971160209|-11.785971160209|-11.785971160209|-11.785971160209|-11.785971160209|-12.015523322727|-12.277683297975|-12.277683297975|-12.277683297975|-12.277683297975|-12.277683297975|-12.277683297975|-12.796314442801|-13.694503881188|-13.694503881188|-13.694503881188|-13.694503881188|-13.694503881188|-13.72222651558|-13.803762311991|-13.803762311991|-13.803762311991|-13.803762311991|-13.803762311991|-13.82019995884|-13.82019995884|-13.82019995884|-13.82019995884|-13.82019995884|-13.82019995884|-13.82019995884|-13.82019995884|-13.985777687539|-14.120864046403|-14.187197539872||-14.187197539872|-14.187197539872|-14.187197539872|-14.187197539872|-14.20855294076|-14.408205090302|-14.408205090302|-14.408205090302|-14.408205090302|-14.408205090302|-14.408205090302|-14.418196158474|-14.418196158474|-14.418196158474|-14.418196158474|-14.418196158474|-14.436884620527|-14.70098334191|-14.7446284184|-14.7446284184|-14.7446284184|-14.7446284184|-14.7446284184|-14.891809716174|-15.382011005558|14.087954973601|14.087954973601|14.087954973601|-15.192899784899|-15.192899784899||-15.192899784899|-15.192899784899|-15.192899784899|-15.192899784899|-15.192899784899||-15.192899784899|-15.192899784899|-15.192899784899|-15.274332931148|-15.725925739725|-15.830772380426|-15.830772380426|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|-15.908106983498|||-15.908106983498|-15.908106983498|-15.908106983498|-16.086785410063|-16.214562554654|14.971974681574|14.971974681574|14.971974681574|14.971974681574|14.971974681574|14.971974681574|14.971974681574|14.967120585228|14.967120585228|14.967120585228|14.967120585228|14.967120585228|14.967120585228|14.967120585228|14.967120585228|14.967120585228|14.967120585228|14.792911778319|-15.793539060101|-15.793539060101|-15.793539060101|-15.793539060101|-15.793539060101|-15.793539060101|-15.793539060101|-15.793539060101|-15.793539060101|-15.793539060101|-15.793539060101|-15.899930033644|-15.899930033644|-15.899930033644|-16.245809081198|15.057057438291|15.057057438291|14.887169879647|14.887169879647|14.780744016139|14.66527137488|14.524190422891|14.191878421437|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|14.154749973724|13.957500148823|13.890555462363||13.83655016452|13.83655016452|13.743944830695|||13.541049739828|13.317832652187|13.042036206034|12.744485014574|-13.604396480604|-13.604396480604
05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP||100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|100.48408001054|98.276755736812|98.124425256836|98.124425256836|98.124425256836|97.87714061537|-106.01309499718|-106.01309499718|-106.01309499718|-106.01309499718|-106.01309499718|-108.01455211614|-108.12727546664|-112.09571618443|-112.09571618443|-112.09571618443|-112.09571618443|-113.74532861333|-113.74532861333|-114.07258870449|-114.76398465198|-115.9044282388|-116.27713748607|-116.6468240066|-117.59091285022|-118.69545812907|-120.10797602235|-120.10797602235|-121.11354680192|-121.11354680192|-121.28171841449|-122.36301884989|-123.42557361766|-123.5297232754|-123.5297232754|-124.96687743448|-124.96687743448|-124.96687743448|-124.96687743448|-124.96687743448|-125.01045800431|-125.01045800431|-125.01045800431|-125.01045800431|-125.01045800431|-128.95606444923|-129.11676144687|-129.11676144687|-129.11676144687|-130.11862145627|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206|-130.13447391206|-130.67077430709|-130.67077430709|-130.67077430709|-130.67077430709|-130.67077430709|-130.67077430709|-130.67077430709|-130.67077430709|-130.67077430709|-130.67077430709|-130.67077430709|-130.67077430709|-130.67077430709|-130.67077430709|-130.67077430709|-130.67077430709|-130.67077430709|-130.67077430709|-131.53499951851|-131.53499951851|-131.53499951851|-131.53499951851|-131.53499951851|-131.73850581021|-131.73850581021|-131.73850581021|-131.73850581021|-131.73850581021|-131.73850581021|-131.73850581021||-131.73850581021|-131.73850581021|-131.88167091841|-132.5518563217|122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083||122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083|122.16708819083|120.83683085021|120.83683085021|120.83683085021|120.83683085021|117.035362186|113.20040844763|110.1448998858||107.81037203783|107.81037203783|-122.55841689985|-122.55841689985|-122.55841689985||-122.55841689985|-122.55841689985|-122.55841689985|-123.24268697016|-124.61965490174|-125.05124133493|-125.05124133493|-125.05124133493|-125.05124133493|-125.05124133493|-125.05124133493|-125.05124133493|-125.05124133493|-125.10693786835|-126.37437278137|-127.47708205498|-127.81897734842|-128.49886702654|-129.39318253328|-132.5979798296|-134.58144945104|||-134.58144945104|126.02486032217|123.96651706396|122.8516839312|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|122.34209371525|120.93009700729|118.1001127026|116.72234448034|115.03847451049|115.03847451049|115.03847451049|114.45386107584|114.39743118303|114.39743118303|114.39743118303|114.39743118303|114.39743118303|112.64173791796|112.64173791796|112.64173791796|112.64173791796|112.64173791796|112.64173791796|108.34637894001|104.92945927671|104.92945927671|104.92945927671|104.7783479226|104.7783479226|102.6926084638|101.37512102396|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|98.502759116846|97.508620732313|-104.25889206399|-104.25889206399|-104.25889206399|-104.25889206399|-104.25889206399||-104.25889206399|-104.25889206399|-104.25889206399|||-104.25889206399|-104.25889206399|-105.54599465782|-106.82036314402|-106.82036314402|-107.41707007525
05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP||-6.3175297665503|-6.3278220575506|-6.3278220575506|-6.3278220575506|-6.3278220575506|-6.3278220575506|-6.3720241830807|-6.4751175105943|-6.4751175105943|-6.4751175105943|-6.4751175105943|-6.4751175105943|-6.4751175105943|-6.7385672482029|-6.7385672482029|-6.7385672482029|-6.7385672482029|-6.7385672482029|-6.7462409685362|-6.7462409685362|-6.7462409685362|-6.8047124225021|-6.8905137201283|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|6.2449103796285|-6.703537149769|-6.703537149769|-6.703537149769|-6.703537149769|-6.9190218293044|-6.9190218293044|-6.9190218293044|-7.1130798749762|-7.2303065429023|-7.2303065429023|-7.2303065429023|-7.2303065429023|-7.2303065429023|-7.370062974856|-7.5942369343679|-7.7491517466352|-7.8196131037391|-7.9352763124165|-7.9352763124165|-7.9352763124165|-7.9352763124165|-8.0037304191424|-8.0037304191424|-8.0037304191424|-8.0037304191424|-8.0037304191424|-8.0037304191424|-8.0037304191424|-8.0037304191424|-8.0037304191424|-8.0037304191424|-8.0786488621119|-8.0786488621119|-8.2515540485783|-8.2586713240327|-8.3954681473509|-8.4652992241034|-8.4652992241034|-8.4652992241034|7.8871797536179|7.8871797536179|7.8871797536179|7.8871797536179|7.8871797536179|7.8871797536179|7.8871797536179|7.8871797536179|7.8871797536179|7.8871797536179|7.8871797536179|7.8871797536179|7.8871797536179|7.8871797536179|7.8871797536179|7.8871797536179|-8.6346028675954|-8.6346028675954|-8.6346028675954|-8.6346028675954|-8.6346028675954|-8.6346028675954|-8.6346028675954|-8.6346028675954|-8.7442628560145|-8.7442628560145|-9.2830693652983|-9.3485929955442|-9.3485929955442|-9.3485929955442|-9.3485929955442|-9.3485929955442|-9.3485929955442|-9.3485929955442|-9.3485929955442|-9.4303809260217|-9.5373672484124|-9.6451302632981|-9.6902836280061|-9.7250377289667|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.7705985164203|-9.8473313754972|-9.922034681525|-10.081426978869|-10.153807773372|-10.313120089395|-10.538744090247|-10.775271440267|-11.16530129724|-11.405495635439|-11.405495635439|-11.567217076011|-11.717463877673|-11.780515197113|-11.911291471456|||-11.911291471456|-11.911291471456|-11.911291471456|-11.911291471456|-11.911291471456|-11.911291471456|-11.911291471456|-12.095323526566|-12.275359961396|-12.411510411242|-12.533655073588|-12.533655073588|-12.536425987812|-12.536425987812|-12.70547344059|-12.77719287707|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|12.013347081228|11.846496241936|11.687127633198|11.687127633198|11.687127633198|11.295697471945|11.278552661835|11.266169056295|11.06629920999|10.838110722875|10.790665870875|10.790665870875|10.790665870875|10.790665870875|10.790665870875|10.204628686077|-11.543071156493|-11.543071156493|-11.543071156493|-11.543071156493|-11.555022543828|-11.555022543828|-11.555022543828|-11.891691545823|-12.046347640888|-12.046347640888|-12.267053099624|-12.374702419588|-12.374702419588|-12.374702419588|-12.409114111076|-12.512904207586|-12.696559791961|11.803689386226||11.803689386226|11.803689386226|11.803689386226|||11.803689386226|11.803689386226|11.803689386226|11.803689386226|11.803689386226|11.803689386226
05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP||||17.350625726943|||17.350625726943|||||||-17.410780525659|||-17.410780525659||-17.410780525659|||-17.863643964633||||18.002617164337||||||17.578742234667|17.466102088778||||||||||||||17.283168012664|||||17.091133096538|||||||17.091133096538|17.040320240816|17.040320240816||||||16.225981543781||16.225981543781|||16.212201672927|||||||16.005223360476|||||||15.869971053266|||||||||-16.23281365012|||||-16.23281365012|||||||||||||||||16.426525909532|||||||16.426525909532||16.415585128056||||||||||||||16.147317453211||||||15.965907145414||||||||||||15.728785462814||-16.110202400237||||-16.110202400237|||||||||15.872026307389|15.872026307389|15.872026307389||||15.465585928278||15.428982299099|||15.428982299099||15.428982299099|||15.428982299099|15.428982299099|14.889425111623|14.482694547277||13.899661135785|||13.705105889656|13.705105889656|||||13.705105889656||||||||13.705105889656||||||||||||||13.705105889656|||||||13.705105889656||13.705105889656|13.705105889656||||||||||||||||13.106229213452|
05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP||-187.90231052622|-187.90231052622|-187.90231052622|-190.07550351312|-190.07550351312|-190.07550351312|-190.07550351312|-190.07550351312|-190.07550351312|-190.07550351312|-193.23635656903|-193.23635656903|-193.23635656903|-193.23635656903|-193.23635656903|-193.23635656903|-193.23635656903|-193.23635656903|-195.2848504657|-196.16649814385|-196.9349970899|-199.09999117167|-205.72776406905|-207.3066249707|-207.3066249707|-207.3066249707|-207.3066249707|-207.3066249707|-209.79069814181|-225.44521320634|-226.14062534936|-226.14062534936|-226.14062534936|-237.18225074854|-237.18225074854|217.84900288558|217.84900288558|217.84900288558|217.84900288558|217.84900288558|217.84900288558|217.84900288558|217.84900288558|217.84900288558|217.84900288558|217.84900288558|217.84900288558|208.02110973967|206.10123694355|205.61247786344|201.12497455611|200.43714228729|200.43714228729|200.43714228729|-224.82954140761|-224.82954140761|-224.82954140761|-224.82954140761|-224.82954140761|-224.82954140761|-227.11725479606|-227.11725479606|-227.11725479606|-227.11725479606|-227.11725479606|-227.11725479606|-227.11725479606|-227.11725479606|-231.43028107222|-231.9114218877|-232.65713407444|-233.97053968082|-233.97053968082|-234.71171296051|-234.77688767227|-234.77688767227|-234.77688767227|-234.77688767227|-234.77688767227|-234.77688767227|-234.77688767227|-234.77688767227|-237.27213295705|-237.27213295705|-237.27213295705|-252.73570854142|222.46601114046|222.46601114046|222.46601114046|222.46601114046|222.46601114046|222.46601114046|222.46601114046|219.99556149124|217.99506662818|216.97785594694|216.97785594694|215.03095868155|-212.23997636008|-212.23997636008|-212.23997636008|-212.23997636008|-212.23997636008|-212.23997636008|-212.23997636008|-212.23997636008|-213.9721957861|-214.50798921438|-217.26443958119|-223.54382090916|-225.45979728025|-226.31088976642|-228.5343216236|-230.01591834046|-230.87323547974||-235.19248471409|-240.2583139754|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046||216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.96052927046|216.43313441543|216.43313441543|216.43313441543|216.43313441543|216.43313441543|216.43313441543|215.22570117611||207.9507751851|205.55641517691|201.37379328467|199.84490406434|199.84490406434||199.84490406434|199.84490406434|196.19433479751|188.7381468928|180.39794573918|171.13105132993|-193.13079758711|-193.13079758711|-193.58416295241|-193.58416295241|-193.58416295241|-198.90462329863|-200.3086699288|-200.3086699288|-200.3086699288|-201.73911652645|-201.73911652645|-201.73911652645|-202.03038572481|-202.03038572481|-204.31709219804|||182.29688359826|182.29688359826|182.29688359826|182.29688359826|181.42023173195|181.42023173195|179.23913924806|179.16015505915|177.48350392586|174.08723048376|173.70621692534|173.70621692534|173.70621692534|173.70621692534|173.70621692534|173.70621692534|173.70621692534|173.70621692534|173.70621692534|173.70621692534|169.15134484896|165.66260843949|163.38068146922|162.4785349658|156.976149962|-170.76023067172|-170.76023067172|-170.76023067172|-170.76023067172|-170.76023067172|-170.76023067172|-170.76023067172|-170.76023067172|-170.76023067172|-170.76023067172|-170.76023067172|-170.76023067172|-170.81691449147|-172.27990736411|-176.51101106456|151.93640888116|151.93640888116|151.11267246561|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935||149.71241621935|144.03045839693|141.13383859425|||139.92090059576|139.92090059576|139.92090059576|139.30656164286|137.99062048724|135.49513251838
05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP||-19.343226589543|-19.343226589543|-19.343226589543|-19.343226589543|-19.343226589543|-19.343226589543|-19.343226589543|-19.343226589543|-19.343226589543|-19.343226589543|-19.343226589543|-19.343226589543|-19.343226589543|-19.540251482176|-19.578056799755|-19.687841931301|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.232028866814|18.185587354287|18.118381153636|18.118381153636|18.075978317848|17.941087553889|17.576763707168|17.077514628312|17.06102116366|17.06102116366|17.06102116366|17.022246813992|16.598793718067|16.598793718067|16.598793718067|16.598793718067|16.598793718067|16.598793718067|16.598793718067|16.598793718067|16.598793718067|16.598793718067|16.598793718067|16.598793718067|16.598793718067|16.598793718067|16.474214894736|16.200238394697|16.008928177954|16.008928177954|16.008928177954|16.008928177954|15.889920312168|-17.60292320344|-17.60292320344|-17.60292320344||-17.60292320344|-17.60292320344|-17.60292320344|-17.60292320344|-17.60292320344|-17.60292320344|-17.60292320344|-17.60292320344|-18.154358546967|-18.281510001018|-18.359642147521|-18.359642147521|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.412805095602|-18.835756969781|-18.835756969781|-18.835756969781|-18.835756969781|-18.835756969781|-18.835756969781|-18.835756969781|-18.835756969781|-18.835756969781|-18.835756969781|-18.916396989128|-18.938643851624|-18.938643851624|-18.938643851624|-18.938643851624|-18.938643851624|-18.938643851624|-19.297382688904|-19.338202847799|-19.517399626026|-19.517399626026|-19.517399626026|-19.517399626026|-19.664003822734|-19.664003822734|-19.664003822734|-19.664003822734|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717||-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.765379484717|-19.870421789558|-20.200467955703|-20.41385373764|-20.790948864407|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|||-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.193267797884|-21.38860268585|-21.38860268585|-21.408447954303|-21.458274440904|-21.705860752684|-22.080956930167|-22.477729791013|-22.636365883447|-23.138575660971|-23.138575660971|-23.138575660971|-23.138575660971|-23.138575660971|-23.138575660971|-23.478973295719|-23.821081270146|-23.845645919296|-24.140941110294|-24.140941110294|-24.140941110294|-24.187854020022|-24.187854020022|-24.187854020022|-24.187854020022|-24.187854020022|-24.187854020022|-24.187854020022|-24.187854020022|-24.187854020022|-24.187854020022|-24.345185017334|-24.345185017334|-24.345185017334|-24.345185017334|-24.345185017334|-24.345185017334|-24.345185017334|-24.345185017334|-24.345185017334|-24.345185017334|-24.345185017334|-24.45817516172|22.434473961481|22.434473961481|22.434473961481|22.434473961481|22.434473961481|22.434473961481|22.434473961481|22.434473961481|22.434473961481|22.434473961481|22.434473961481|22.434473961481|22.434473961481||22.434473961481|22.360376399362|22.360376399362|||22.360376399362|22.360376399362|21.905973480371|21.767748459872|21.689503833464|21.689503833464
05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP||2.3868410271647|2.3789899925659|2.3658222600563|2.3548026134288|2.3433917285905|2.3346019588031|2.334270902391|2.334270902391|2.323058878841|2.3006209658936|-2.3523857940132|-2.3523857940132|-2.3523857940132|-2.3523857940132|-2.3523857940132|-2.3523857940132|-2.3523857940132|-2.3523857940132|-2.3649634501809|-2.3649634501809|-2.3649634501809|-2.3717649536524|-2.3889054675007|-2.3901727088187|-2.3985252918903|-2.398639155991|-2.4055713167534|-2.4192459308158|-2.424995365303|-2.4372171986558|-2.442118328424|-2.442118328424|-2.442118328424|-2.442118328424|-2.442118328424|-2.442118328424|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3899791911573|2.3805324187247|2.3750361458425|2.374484593776|2.3738717581466|2.3656907772174|2.3516008296664|2.339278662542|2.3241984185682|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3131380830852|2.3098756642968|2.3073618910744|2.2845688287896|-2.359097826653|-2.359097826653|-2.359097826653|-2.359097826653|-2.359097826653|-2.359097826653|-2.359097826653|-2.359097826653|-2.359097826653|-2.359097826653|-2.359097826653|-2.359097826653|-2.359097826653|-2.359097826653|-2.3798430600938|-2.3798430600938|-2.38732558259|-2.3970284436437|-2.4080870917872|-2.414818954847|-2.4271322625453|-2.4295912867977|-2.4332300402738|-2.4332300402738|-2.4338666838648|-2.4367962857354|-2.4382280236198|-2.4382280236198|-2.4382280236198|-2.4382280236198|-2.4382280236198|-2.4382280236198|-2.4399846526878|-2.4399846526878|-2.4399846526878|-2.4399846526878|-2.4549830724682|-2.4728699447806|2.3647920420023|2.3647920420023|2.3647920420023|2.3647920420023|2.3647920420023|2.3570884769922|2.3570884769922|2.3570884769922|2.3570884769922|2.3342649214538|2.2893220973316|2.2566181655532|2.2566181655532|2.2566181655532|2.2416589520382|2.2207581775079|2.2207581775079|2.2207581775079|2.2043003467731|2.2043003467731|2.203000363157|2.1883337193571|2.1766374246686|2.1766374246686|2.1766374246686|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|||-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.241194202427|-2.2567158561326|-2.2685732688482|-2.275359123501|2.1812337054668|2.1812337054668|2.1812337054668|2.1812337054668|-2.2701107584198|-2.2701107584198|-2.2701107584198|-2.2701107584198|-2.2701107584198|-2.2701107584198|-2.2779008638814|-2.2812788102312|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.2839379991473|-2.299375516991|-2.3051395359085|-2.3180292532821|-2.3180292532821|-2.3180292532821|-2.3180292532821|-2.3180292532821|-2.3290324659236|-2.3325361378864|-2.3451511868587|-2.3554458230459|-2.3654952943019|-2.3684511625831|-2.3684511625831|-2.375223447224|-2.3899705292345|-2.3911391945207|-2.3911391945207|-2.3911391945207|-2.3912244176171|-2.3912244176171|-2.3912244176171|-2.3912244176171|-2.3912244176171|-2.3912244176171|-2.3912244176171|-2.3912244176171||-2.3912244176171|-2.3952493375431|-2.4058327217776|||-2.4203696802676|-2.4231884165407|-2.4648205884961|-2.465078394575|-2.4870315315139|-2.4890440771681
05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP||-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-23.985264075088|-24.300292823367|-24.422548238495|-24.453769108586|-24.453769108586|-24.453769108586|-24.453769108586|-24.453769108586|-24.453769108586|-24.455887119628|-24.455887119628|-24.784319763555|-24.863131926208|-24.868682087386|-24.868682087386|-24.906868710479|-25.014079839691|-25.014079839691|-25.014079839691|-25.014079839691|-25.171199991421|-25.472833429949|-25.472833429949|-25.472833429949|-25.472833429949|-25.472833429949|-25.472833429949|-25.472833429949|-25.472833429949|-25.472833429949|-25.472833429949|24.315703183173|24.315703183173|24.315703183173|24.315703183173|24.315703183173|24.315703183173|24.315703183173|24.315703183173|24.315703183173|24.315703183173|24.315703183173|24.273003028232|24.136669395586|24.109777919329|24.109777919329|24.063641539191|23.834601392321|23.469260792148|23.469260792148|23.415845345802|23.173162088733|22.967402575127|22.797783237305|22.797783237305|22.797783237305|22.797783237305|22.797783237305|22.797783237305|22.797783237305|22.797783237305|22.750314029948|22.516128121208|22.516128121208|22.323615663815|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.467973854017|-23.628817609267|-23.628817609267|-23.628817609267|-23.628817609267|-23.628817609267|-23.628817609267|-23.628817609267|-23.628817609267|-23.930351975284|22.484059780812|22.484059780812|22.484059780812|22.484059780812|22.484059780812|22.454702964505|22.454702964505|22.085780796167|22.028199626144|22.028199626144|22.028199626144|22.028199626144|21.839664831356|21.719649550595|21.719649550595|21.630164938148|21.486294354527|21.403386881443|21.403386881443|21.403386881443|21.214875224003|21.083193993976|20.925771316345|20.817274923471|20.817274923471|20.817274923471|20.817274923471|20.735861322778|20.578734633545|20.325279866784||20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.325279866784|20.275311005479|20.111458050284|20.081429571616|20.081429571616|||19.689365699013|19.540406044015|19.511563097645|19.362175961102|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.6411084698|-20.854801294741|-20.854801294741|-20.854801294741|-20.854801294741|-20.864778436485|-20.895055529962|-20.895055529962|-20.895055529962|-20.895055529962|-20.895055529962|-20.895055529962|-20.895055529962|-20.895055529962|-20.895055529962|-21.115618226142|-21.221797940037|-21.393108788355|-21.40124675475|-21.40124675475|-21.516940240975|-21.51826745152|-21.648631213766|-21.857366904794|-22.085963418284|-22.274568741019|-22.274568741019|-22.274568741019|-22.274568741019|-22.27952098018|-22.337245190211|-22.414623369489|-22.414623369489|-22.458669797032|-22.458669797032|-22.960743841693|21.427760293186|21.427760293186|21.427760293186|21.427760293186|21.187395794433|21.187395794433|21.187395794433|21.187395794433|21.187395794433|21.187395794433||21.040438898451|21.010487724285|20.987089336301|||20.987089336301|20.987089336301|20.846035142476|20.846035142476|20.678927787735|20.580950095091
05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP||-25.912952871345|-26.016298894557|-26.016298894557|-26.053871032327|-26.053871032327|-26.053871032327|-26.053871032327|-26.053871032327|-26.053871032327|-26.053871032327|-26.053871032327|-26.053871032327|-26.053871032327|-26.158852419489|-26.158852419489|-26.158852419489|-26.158852419489|-26.512613439156|-26.550126446169|-26.869585130922|-26.974538907202|-27.23282083846|-27.533689333077|-27.657633785516|-27.657633785516|-27.657633785516|-27.786259443793|-27.918065582418|-27.945073483943|-28.2139705801|-28.334967311223|-28.405519361848|-28.406132984553|-28.439188212836|-28.439188212836|-28.439188212836|-28.439188212836|-28.439188212836|-28.496320851075|-28.694781711218|-28.694781711218|-28.694781711218|-29.271980632806|-29.879977717956|-30.002753274264|-30.169725436438|-30.346916642971|-30.446574174903|-30.946193442899|-31.01521559353|-31.189128140556|-32.09069784918|-32.216597870096|30.552965331097|30.552965331097|30.552965331097|30.552965331097|30.552965331097|30.552965331097|30.552965331097|30.552965331097|30.552965331097|30.552965331097|30.552965331097|30.552965331097|30.070436345228|29.955830003032|29.703700172912|29.465221948105|29.291911834565|29.277125299073|29.205400464094|29.205400464094|29.156000981901|29.037224754331|-30.009722954677|-30.009722954677|-30.009722954677|-30.009722954677|-30.009722954677|-30.009722954677|-30.009722954677|-30.009722954677|-30.009722954677|-30.271914330508|29.255843817908|29.255843817908|29.255843817908|29.248159924832|29.24240053107|29.008222663951|28.809135318412|28.7535770983|28.7535770983|28.7535770983|28.7535770983|28.7535770983|28.7535770983|28.7535770983|28.7535770983|28.7535770983|28.7535770983|28.7535770983|28.7535770983|28.7535770983|28.7535770983|28.750563618219|28.750563618219|28.750563618219|28.750563618219|28.750563618219|28.750563618219|28.750563618219|28.750563618219|28.620071195537|28.355634343816|28.317734250285|28.317734250285|28.317734250285|28.317734250285|28.317734250285|28.317734250285|28.317734250285|28.250260150938|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.988461985269|27.973410305759|27.973410305759|27.680035024486|27.680035024486|27.680035024486|27.680035024486|27.680035024486|27.680035024486|27.34170532845|27.270229346471|26.939144989866|26.687937839184|26.228263969061|26.081405660441|25.982117464069|25.739852165649|25.210946638794|24.971885768805|24.585427275669|24.417142646591|24.344046452619|24.207275446893|23.941416696974|23.846018954856|23.662242329499|23.463602609525|23.389318467742|23.389318467742|23.389318467742|23.389318467742|||23.389318467742|23.389318467742|23.389318467742|23.389318467742|23.310363256922|23.310363256922|23.310363256922|23.310363256922|23.310363256922|23.310363256922|23.310363256922|23.310363256922|23.310363256922|23.310363256922|23.310363256922|23.297626137723|23.283473783058|-24.615936793396|-24.615936793396|-24.615936793396|-24.615936793396|-24.615936793396|-24.615936793396|-24.615936793396|-24.709374045343|-24.786830067431|-24.786830067431|-24.786830067431|-24.831390338604|-24.831390338604|-24.831390338604|-24.831390338604|-24.831390338604|-25.040604409691|-25.040604409691|-25.106227354999|-25.356919240947|-25.563243389125|-26.673048125367|-26.689895693556|-26.689895693556|-26.689895693556|-26.689895693556|-26.835994685243|-26.921151501421|-26.921151501421|-26.921151501421|-27.101002859278|-27.226113715882|-27.476237631634|-27.681930701815|-28.224367955088|-28.824297219249|-29.296441905733|-29.676601057843|28.330582629512|28.330582629512|28.013118967822|27.596798615777|27.571443033575|27.529380533827|27.495839404634|27.495839404634||27.433286429502|27.433286429502|27.433286429502|||27.298095121492|26.954551050518|26.945056833|26.801921389686|26.801921389686|26.60213557679
05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP||-70.618443069498|-70.618443069498|-70.618443069498|-70.618443069498|-70.618443069498|-70.618443069498|-70.618443069498|-70.618443069498|-70.618443069498|-70.618443069498|-71.564343007784|-71.564343007784|-71.564343007784|-71.564343007784|-71.564343007784|-71.564343007784|-71.564343007784|-71.564343007784|-71.564343007784|-71.564343007784|-71.564343007784|-71.564343007784|-71.879435096234|-71.879435096234|-127.93314568986|-127.93314568986|-127.93314568986|-127.93314568986|-127.93314568986|-127.93314568986|-127.93314568986|-127.93314568986|-127.93314568986|-127.93314568986|-127.93314568986|-127.93314568986|-127.93314568986|-127.93314568986|-127.93314568986|-127.93314568986|-127.93314568986|-127.93314568986|-128.81461098448|-128.93845359766|-130.15383605917|-130.29583630159|-130.29583630159|-130.29583630159|-130.29583630159|-130.29583630159|-130.29583630159|-130.29583630159|-130.29583630159|-130.29583630159|-130.29583630159|-130.29583630159|-130.29583630159|-130.29583630159|-130.47217395123|-131.45818061096|-131.81269793226|-133.28078327923|-134.80086963209|-135.65646992768|-135.65646992768|-135.65646992768|-136.17712417754|-136.17712417754|-138.04124043951|120.90973182774|-92.506848164622|-92.506848164622|-92.506848164622|-92.506848164622|-92.506848164622|-92.506848164622|-92.506848164622|-92.506848164622|-92.506848164622|-92.506848164622|-92.506848164622|-92.506848164622|-92.506848164622|-97.334380751559|-97.334380751559|-125.28477970283|-125.28477970283|-125.28477970283|-125.28477970283|-125.28477970283|-125.28477970283|-125.28477970283|-171.70046395177|68.699047275033|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|60.035542182093|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|-114.3049555046|||-120.94995564693|-121.48292648658|-121.48292648658|-121.48292648658|-121.48292648658|-121.48292648658|-122.25714060846|119.50143957018|119.50143957018|119.50143957018|119.50143957018|119.50143957018|119.50143957018|119.50143957018|119.50143957018|119.50143957018|119.50143957018|119.50143957018|119.50143957018|-122.62096945817|-122.62096945817|-122.62096945817|-122.62096945817|-123.07385218999|-123.52261101826|118.29940421352|118.29940421352|118.29940421352|117.34155577829|116.89006507849|-119.70687437713|-119.70687437713|-119.70687437713|-119.70687437713|-119.70687437713|114.60676133662|114.60676133662|114.60676133662|114.60676133662|114.60676133662|113.60359518653|113.60359518653|112.92510925537|112.5373430915|112.01926916919|110.65474191067|-114.16932083602|-114.16932083602|-114.16932083602|-114.16932083602|-114.16932083602|-114.16932083602|109.19208280023|109.19208280023|109.19208280023|107.11897936327|106.69874005826|106.69874005826|105.11304394969|104.37505125744|103.91894546861|103.64560751702|-107.56692849785||-107.56692849785|-107.56692849785|-107.56692849785|||-107.56692849785|-107.56692849785|-107.56692849785|-107.56692849785|-107.56692849785|-107.56692849785
05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP||7.2053704302691|7.2053704302691|7.2053704302691|7.2053704302691|7.2053704302691|7.1826335634548|7.1140375894262|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.2905210327414|-7.3344678692583|-7.3366227221592|-7.3366227221592|-7.3366227221592|-7.3890404848533|-7.3890404848533|-7.4378228881046|-7.4711379779863|-7.4711379779863|-7.4711379779863|-7.4711379779863|-7.4711379779863|-7.4711379779863|-7.4711379779863|-7.4711379779863|-7.4711379779863|-7.4711379779863|-7.4979312434779|-7.5284163976924|-7.5284163976924|-7.5284163976924|-7.5284163976924|-7.5284163976924|-7.5615737201126|-7.6039707927077|-7.6362553609832|-7.6362553609832|-7.6362553609832|-7.6362553609832|-7.6362553609832|-7.6362553609832|-7.660659674116|-7.660659674116|-7.660659674116|-7.660659674116|-7.6973997523476|-7.7492157837312|-7.7492157837312|-7.7492157837312|-7.7492157837312|-7.7492157837312|-7.7492157837312|7.6304495865504|7.6304495865504|7.6304495865504|7.6304495865504|7.6304495865504|7.6304495865504|7.6304495865504|7.5949440062488|7.5777155624986|7.5719061678384|7.5171178784342|7.5151309665012|7.5012565912988|7.4888363247255|7.4888363247255|7.4888363247255|7.4798181724923|7.4736867163333|7.4585405956542|-7.6865572177473|-7.6865572177473|-7.6865572177473|-7.6865572177473|-7.6865572177473||-7.99439928086|-7.99439928086|-7.99439928086|-7.99439928086|-7.9977151262343|-7.9977151262343|7.9367690541535|7.9367690541535|7.9367690541535|7.9237367924996|7.9237367924996|7.9237367924996|7.9237367924996|7.9237367924996|7.9197071191279|7.9196748862231|7.9151940488776|7.8986345279316|7.8986345279316|7.8938082397842|7.8938082397842|7.8364535902235|7.8271706473268|7.8079673859186|7.7616303334311|7.7395894670569|7.7050991747206|7.6912216316137|7.638024132613|-7.9505019617946|-7.9505019617946|-7.9505019617946|-7.9877798240352|-7.9952836793352|-7.9952836793352|-8.1053155044371|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|-8.3243484966447|8.2106609864596|8.2106609864596||8.2106609864596|8.2106609864596|8.1696225850188|8.1287319415395|8.1287319415395|8.0491465190588|8.0168301904133|8.0164769848112|7.9994126571943|7.9994126571943|7.9994126571943|7.9994126571943|7.9994126571943|7.9994126571943|7.9994126571943|7.9994126571943|7.9994126571943|7.9350777336759|7.9350777336759|-8.0997853327274|-8.0997853327274|||-8.0997853327274|-8.0997853327274|-8.0997853327274|-8.0997853327274|-8.0997853327274|-8.102142366421|-8.102142366421|-8.1130898779937|-8.1130898779937|-8.1130898779937|-8.1130898779937|-8.1130898779937|-8.1130898779937|-8.1130898779937|-8.1130898779937|-8.1130898779937|-8.1130898779937|-8.1130898779937|7.9871728721582|7.9871728721582|7.9735255576199|7.945583592634|7.8595376133705|7.8339304526409|7.7465894840117||7.6856551591948|7.6840185638803|7.6840185638803|-7.8172819226969|-7.8172819226969|-7.8172819226969|-7.8172819226969|-7.8172819226969|-7.8172819226969|-7.8172819226969|-7.8172819226969|7.6645286914756|7.6645286914756|7.6645286914756|7.6645286914756|7.6645286914756|7.6636741827777|7.6636741827777|7.6636741827777|7.6196380137129|7.5173758134492|7.438195160721|7.4379946166655|7.3849941817015|7.3749934398564|7.365166853726|7.365166853726|7.365166853726|7.365166853726|7.3390946403698|7.3390946403698|7.3095497307464|7.2717218859642|7.2529281019244|7.2529281019244|7.2493560636821|7.2493560636821||7.2492841973109|-7.4366444161479|-7.4366444161479|||-7.4366444161479|-7.4366444161479|-7.4366444161479|-7.4366444161479|-7.5262713223635|-7.578079465356
05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP||64.78411898902|64.78411898902|63.287727730042|-66.334449450529|-66.334449450529|-66.334449450529|-66.334449450529|-67.180845120693|-67.180845120693|-67.180845120693|-67.363762529722|-67.363762529722|-67.400938173418|-67.400938173418|-68.692712302876|-69.01769212244|-69.01769212244|-69.01769212244|-69.01769212244|-69.083546887482|-69.692828772957|-69.717030020218|68.964979427531|68.964979427531|68.964979427531|68.48691205788|67.291397410502|67.182276690324|67.182276690324|67.182276690324|67.182276690324|66.799110585142|66.121746678803|-66.746915693079|-66.746915693079|-66.874349244209|-67.258774820304|-67.258774820304|-67.258774820304|65.947447684986|65.947447684986|65.947447684986|65.947447684986|65.947447684986|65.819389877035|64.989175807776|64.989175807776|64.989175807776|64.989175807776|64.989175807776|64.989175807776|64.989175807776|64.989175807776|64.91296981368|64.525524812645|-66.241700037754|-66.241700037754|-66.241700037754|-66.249114204818|-66.651790593922|-66.851287151634|-66.851287151634|-67.654211337102|65.342336410931|65.342336410931|65.258149617967|64.841677815904|64.841677815904|64.841677815904|64.768534297402|64.54467077197|64.54467077197|64.54467077197|64.54467077197|64.54467077197|64.54467077197|64.54467077197|64.36908245022|64.079731834461|64.079731834461|62.841368026788|-65.943107232788|-65.943107232788|-65.943107232788|-65.943107232788|-66.77011935947|-67.997354589542|-68.234728568079|-68.234728568079|-68.234728568079|-68.234728568079|-68.646923428644|-69.335471663066|-70.408854945046|-70.773175851357|-70.773175851357|-70.773175851357|-70.773175851357|-70.773175851357|-70.928527876019|-73.001145305766|-74.19144516369|-74.19144516369|-74.19144516369|-74.19144516369|-74.19144516369|-74.19144516369|-74.19144516369|-74.733272132833|-74.792947981037|-74.792947981037|-74.792947981037|72.175483674753|72.175483674753|72.175483674753|72.175483674753|72.175483674753|72.175483674753|72.175483674753|72.175483674753|71.175537925018|70.740247246678|70.740247246678|70.740247246678|69.106118787962|69.106118787962|69.106118787962|69.106118787962|69.106118787962|69.034580669621|-71.80436580213|-71.80436580213|-71.80436580213|-71.80436580213|-71.80436580213|-71.80436580213|-71.80436580213|-71.80436580213|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-71.906486111832|-74.219431963179|-74.76164948525|-74.76164948525|-74.826828607607|-75.77564603387|-81.407881952043|-81.407881952043|-81.407881952043|-81.407881952043|-81.764313619132|-82.54368052747|79.408422643435|79.408422643435|79.406579528133|78.316057683073|78.316057683073|78.316057683073|76.984504382966|-79.244992502135|77.063589106641|77.063589106641|77.063589106641|||75.758719845861|75.758719845861|75.251355723374|73.437614842513|73.183458562536|72.581318231182|72.581318231182|72.581318231182|72.581318231182|72.581318231182|72.581318231182|72.581318231182|71.717648357342|71.717648357342|71.717648357342|71.717648357342|71.717648357342|71.717648357342|71.717648357342|71.717648357342|-74.297651545268|-74.297651545268|-74.48516958738|-74.619701022192|-74.619701022192|-74.619701022192|-74.619701022192|-75.324665513617|-75.516255114528|-75.516255114528|-75.601392876277|-76.031026466897|-76.031026466897|-76.031026466897|-76.151141705569|-77.156826829972|-77.1867494054|-78.689300448828|-78.689300448828|-78.689300448828|-79.660332475694|78.996688657687|78.996688657687|78.996688657687|78.996688657687|78.996688657687|78.996688657687|78.996688657687|78.349100119191|77.207519242547|77.207519242547|77.207519242547|77.207519242547|76.155277366724|76.155277366724|75.849723533454|75.849723533454|75.737468829489|74.653218026481|74.653218026481|74.653218026481|73.661908833542|73.641010408444||73.062233108991|72.400818871915|71.683139100178|||71.683139100178|71.683139100178|71.683139100178|71.145154810066|69.354952471715|69.354952471715
05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP||-3.5656727781907|-3.5656727781907|-3.5656727781907|-3.5656727781907|-3.5656727781907|-3.5656727781907|-3.5656727781907|-3.5656727781907|-3.5779696295676|-3.5935774324136|-3.6064750086154|-3.6101851491386|-3.6101851491386|-3.6235390800297|-3.645014183029|-3.645014183029|-3.645014183029|-3.679088941663|-3.6795434062674|-3.6843561676051|-3.6843561676051|-3.6881735089649|-3.7097778191422|-3.7332709752028|-3.7339120664536|-3.7440688917304|-3.7470390336702|-3.7470390336702|-3.7470390336702|-3.7529571952768|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6244785856371|3.6160874047947|3.606535296796|3.606535296796|3.606535296796|3.606535296796|3.606535296796|3.606535296796|3.606535296796|3.606535296796|3.606535296796|3.5979447074857|3.5979447074857|3.587160912722|3.5724010109566|3.5549202477379|3.5549202477379|3.5549202477379|3.5549202477379|3.5368557942624|3.5362286449268|3.534698380452|3.5179982068601|3.5144426428016|3.4573363593989|3.4573363593989|3.4487218782057|-3.5726602412216|-3.5726602412216|-3.5726602412216|-3.5726602412216|-3.5899002261683|-3.5993716326104|-3.5993716326104|-3.5993716326104|-3.5993716326104|-3.5993716326104|-3.5993716326104|-3.5993716326104|-3.5993716326104|-3.5993716326104|-3.5993716326104|-3.5993716326104|-3.6200826724801|-3.6200826724801|-3.6200826724801|-3.6200826724801|-3.6200826724801|-3.6200826724801|-3.6200826724801|-3.6382502563247|-3.6382502563247|-3.6383334936311|-3.6503706576217|-3.7190229629796|-3.7330851638693|-3.7330851638693|-3.7330851638693|-3.7330851638693|-3.8000945873149|-3.8004254655936|-3.8004254655936|-3.8310284037169|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6581727701347|3.6515807794112|3.6267564083226|3.6017517647487|3.6017517647487|3.560976234448|3.560976234448|3.560976234448|3.5281804061378|3.5281804061378|3.5207387196167|3.5207387196167|3.5207387196167|3.5207387196167|3.4694319949265|3.4604798936971|3.4171048991632|3.4171048991632|3.3906720206419|3.3679688026816|3.3466320225828|3.3254245463603|3.3038051595945|3.2803389485963|3.2556543809714|3.2179494414662|3.2110549248959|3.1806164756644|3.1684627549768|3.1157920511697|3.0831022695407|3.0640024030324|3.0468373126553|3.0468373126553|3.0468373126553|3.0468373126553|3.0468373126553|3.0468373126553|3.0468373126553|3.0468373126553|3.0260955057089|3.0260955057089|3.0260955057089|3.0250626062686|3.0250626062686|||3.0250626062686|3.0250626062686|3.0233796922433|3.0233796922433|2.9504218331164|2.8924132045978|-3.0474954538104|-3.0474954538104|-3.0474954538104|-3.0474954538104|-3.0722166997117|-3.0722166997117|-3.0955184810606|-3.102542599711|-3.102542599711|-3.102542599711|-3.102542599711|-3.102542599711|-3.1122587487826|-3.1122587487826|-3.1122587487826|-3.1122587487826|-3.1122587487826|-3.1122587487826|-3.1129445884686|-3.1129445884686|-3.1129445884686|-3.1129445884686|-3.1143828999181|-3.129869753694|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1421412581008|-3.1423790845387|-3.1654213173646|-3.1961625001451|-3.2056206737881|-3.2056206737881|-3.2056206737881|-3.2152730132612|-3.2172478597994|-3.221942098233|-3.2391022656724|-3.2670581047585|3.1404386620653|3.1404386620653|3.1404386620653|3.1404386620653|3.1404386620653|3.1238207398666|3.1107046014013|3.1107046014013|3.1096717655595|3.0933860713751||3.0933860713751|3.0933860713751|3.0933860713751|||3.0933860713751|3.0933860713751|3.0933860713751|3.0933860713751|3.0933860713751|3.0933860713751
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||1147.6431045422|1147.6431045422|1147.6431045422|1137.3812272691|1136.7569191879|1127.3965768754|1122.4961965282|1085.5513294758|1050.0570327509|993.89670305656|924.21855895173|913.40135114101|913.40135114101|913.40135114101|913.40135114101|913.40135114101|913.40135114101|870.33483460112|831.42759400125|821.84615394272|821.84615394272|821.84615394272|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-928.90890354872|-941.95433727635|-945.11708572728|-945.11708572728|-945.11708572728|-945.11708572728|-945.11708572728|-945.11708572728|-945.11708572728|-945.11708572728|-946.76898414142|-955.93776015714|-956.51417795237|-961.18241994708|-977.50824438565|-990.92582709516|-1012.9175856613|-1049.0750951792|-1064.7964138015|-1064.7964138015|-1090.4079750364|-1090.4079750364||-1090.4079750364|-1126.2305917016|-1157.4447031277|-1177.3051890465|-1177.3051890465|-1179.6724322739|-1213.3582580821|-1230.5091756468|-1238.6768618298|-1259.1409575886|-1269.0332403654|-1271.7471741432|-1271.7471741432|-1271.7471741432|-1274.2479452285|-1323.21915652|1143.5999490904|1143.5999490904|1143.5999490904|1143.5999490904|1143.5999490904|1143.5999490904|1143.5999490904|1143.5999490904|1143.5999490904|1143.5999490904|1143.5999490904|1111.3332767671|1049.6629507481|1045.0384036633|1033.78084348|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367||1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367||1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1021.5285384367|1002.1360588918|1002.1360588918|1002.1360588918|1002.1360588918|1002.1360588918|1002.1360588918|1002.1360588918|1002.1360588918|1002.1360588918|1002.1360588918|1002.1360588918|966.706732102|918.84081344666|891.43328094551|869.90777418425|863.88676639018|-1000.3269292182|-1000.3269292182|-1000.3269292182|||-1000.3269292182|-1000.3269292182|-1000.3269292182|-1013.3977259519|-1013.3977259519|-1013.3977259519|-1013.3977259519|-1013.3977259519|-1042.7496874998|-1044.4896565753|-1055.2107295281|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1059.4066508597|-1076.1680795628|-1076.1680795628|-1076.1680795628|-1076.1680795628|-1076.1680795628|-1076.1680795628|-1089.2395063989|-1090.3782003554|-1090.3782003554|-1090.3782003554|-1098.6146670616|-1118.6188934419|-1120.4692213373|-1138.9935792637|-1160.7752743716|-1160.7752743716|-1160.7752743716|-1160.7752743716|-1160.7752743716|-1161.3058604129|-1171.6831610036|-1171.6831610036|-1203.5368455596|-1237.9853839551|-1269.2295559142|-1269.2295559142|-1319.1601592406|-1333.2057324896|-1357.7073768733|-1357.7073768733|-1357.7073768733|-1357.7073768733|-1357.7073768733|-1357.7073768733|-1357.7073768733||-1357.7073768733|-1357.7073768733|-1357.7073768733|||-1357.7073768733|-1393.5025483119|-1393.5025483119|-1393.5025483119|-1393.5025483119|-1393.5025483119
05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP||-3.2860962660205|-3.2860962660205|-3.3045514194051|-3.3628348341562|-3.4408165206487|-3.4720182937577|-3.5417980664521|-3.5624422357645|-3.5989358343643|-3.6604842916641|-3.7900881579102|-3.7900881579102|-3.7900881579102|-4.0374312854013|-4.1020206349243|-4.1020206349243|-4.1020206349243|-4.1020206349243|-4.1020206349243|-4.1020206349243|-4.1020206349243|-4.1833562075153|-4.2709513702939|-4.3758349329178|-4.4263718028802|-4.442746628207|-4.5293850776023|-4.5392058289125|-4.6035619484135|-4.6871800408042|-4.7148599179407|-4.7148599179407|-4.7148599179407|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|4.4170651510642|-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826||-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826|-4.8346627959826|-5.0084031168199|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0751368560979|-5.0809453122697|-5.0809453122697|-5.0809453122697|-5.0809453122697|-5.1091612569581|-5.2269571348573|-5.2341965565128|-5.2341965565128|-5.2341965565128|-5.2341965565128|-5.2341965565128|-5.2341965565128|-5.2341965565128|-5.2341965565128|-5.2341965565128|-5.2341965565128|-5.2341965565128|-5.2906007689511|-5.2906007689511|-5.2977787302904|-5.3559763483397|-5.4044182623086|-5.481020142045|4.8724440834081|4.8724440834081|4.8675491538274|4.8675491538274|4.8675491538274|4.8675491538274|4.8675491538274|4.8675491538274|4.8675491538274|4.8472768428842|4.7775297035685|4.7566079611955|4.7566079611955||4.7566079611955|4.71178650805|4.4524988787525|4.4524988787525|4.4524988787525|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|4.395784857788|||4.395784857788|4.2903168233659|-4.7669476072626|-4.7669476072626|-4.7669476072626|-4.7669476072626|-4.7669476072626|-4.7669476072626|-4.7669476072626|-4.7669476072626|-4.8462629249335|-4.8462629249335|-4.8462629249335|-4.8914468275667|-4.8914468275667|-4.8914468275667|-4.9123665446559|-4.9123665446559|-4.9634071052648|-5.0190082855332|-5.03678674911|-5.1307629767892|-5.1575145129625|-5.1805715698074|-5.1933019578535|-5.1959405696047|-5.1959405696047|-5.242711653936|-5.2845291218696|-5.2845291218696|-5.2845291218696|-5.2845291218696|-5.3050321827926|-5.3428692034657|-5.3929839110608|-5.3929839110608|-5.3929839110608|-5.3929839110608|-5.3929839110608|-5.4052600039636|-5.4222331459428|-5.4403135220139|-5.4403135220139|-5.4403135220139|-5.4403135220139|-5.4403135220139|-5.4403135220139|-5.4403135220139|-5.4403135220139|-5.4403135220139|-5.469121231455|-5.469121231455|-5.512912633042|-5.638513938167|-5.6731964114006|-5.6731964114006|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336||-5.692527132336|-5.692527132336|-5.692527132336|||-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336|-5.692527132336
05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||71.997303899248||||67.163670999164||||50.886191805639||||||||50.886191805639|||||||||||42.390211591498|||||||||||41.05579387852|||||||||||||||||||||||||||||||||||||||||30.800729824541||||30.800729824541||||||||||||||||||||||||||||||||||||||-32.31206044268||||||||||||||-32.31206044268|||||||||||||||-34.545623027742||||||-35.854913936125||||-37.536864113888||-37.536864113888|-37.536864113888|||||-40.13748765296|||-40.13748765296||||||||||||||||||||||42.665596718402|||||||||42.665596718402|||||||||||||||||||
05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP||45.197112618593|43.694570288291|43.24841153316|42.450455105882|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.798199431923|41.369110920723|41.166682661719|41.166682661719|41.166682661719|40.611458694428|40.611458694428|39.141621178488|-43.811936633425|-43.811936633425|-43.811936633425|-43.811936633425|-43.811936633425|-44.116595869414|-44.169786817405|-44.169786817405|-44.169786817405|-44.347540518281|-45.049488964608|-45.801655388464|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.704185899321|41.615761898429|40.546399803593|39.794890849275|39.597496179741|39.597496179741|-45.146289373601|-45.146289373601|-45.146289373601|-45.146289373601|-45.146289373601|-45.146289373601|-45.146289373601|-45.441432450838|-46.468257558155|-47.092509415203|-47.457359114121|-47.457359114121|-47.457359114121|-47.457359114121|-47.457359114121|-47.457359114121|-47.457359114121|-48.273732916989|-48.529702045827|-49.401891128122|-50.250238078978|-50.250238078978|-50.437965997325|-50.437965997325|-50.437965997325|-51.466628852009|-53.006252728699|-53.359880666181|-53.359880666181|-53.359880666181|-54.050977526158|-55.826088386609|-57.000384060355|-57.000384060355|-57.000384060355|-57.000384060355|-58.033761041928|-58.556955780772|-59.200561670349|-59.200561670349|-59.673531207388|-59.673531207388|-61.201147566179|-62.280425990486|-62.280425990486|-63.561585069656|-63.821204530927|-64.682660729469|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|57.736113213291|56.956791399574|55.926991249296|54.429990319381||-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125|-61.510240166125||-61.592441035732|-61.592441035732|-61.592441035732|-61.592441035732|-61.592441035732||-61.592441035732|-61.592441035732|-63.344379267675|-64.504865471502|-64.672073169969|-65.039024819103|-65.039024819103|-65.039024819103|59.531092044071|59.531092044071|59.531092044071|59.531092044071|59.531092044071|59.531092044071|59.531092044071|59.531092044071|59.531092044071|59.531092044071|59.531092044071|59.531092044071|59.531092044071|||59.531092044071|59.531092044071|59.531092044071|59.335418902743|59.335418902743|57.369356591291|57.057061997594|56.431179090276|55.631312736686|-62.759400378039|-62.759400378039|-62.759400378039|-62.759400378039|-62.759400378039|-62.759400378039|-62.759400378039|-62.759400378039|-62.759400378039|-62.759400378039|-62.908222209934|-63.73135779911|-64.963280990459|-64.963280990459|-65.228019246968|-65.228019246968|-65.228019246968|-65.228019246968|-65.228019246968|-65.228019246968|-65.228019246968|-65.228019246968|-65.228019246968|-65.563604013312|-65.563604013312|-67.460671151333|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.637006165701|58.637006165701|57.684447582252|57.395590984074|57.395590984074|57.395590984074|57.395590984074|57.275101991989|55.963386314695|55.963386314695||55.963386314695|55.963386314695|55.963386314695|||55.963386314695|55.963386314695|55.963386314695|55.963386314695|55.963386314695|55.963386314695
05858|6788|/equities/chemring|MSCI_EU_SMALLCAP||-379.3882136997|-380.81235583951|-380.81235583951|-380.81235583951|-380.81235583951|-380.81235583951|-380.81235583951|-381.50908128334|-381.50908128334|-384.23231253705|-386.00188157717|-386.00188157717|-386.00188157717|-386.00188157717|-386.00188157717|-386.00188157717|-386.00188157717|-386.00188157717|-386.00188157717|-386.88444075166|-386.88444075166|-386.88444075166|-386.88444075166|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-387.84149629772|-395.60166255302|-398.47406950335|-400.15441632833|-400.15441632833|-400.15441632833|-408.56046258704|-411.30584717015|-411.30584717015|-411.30584717015|-413.17316352238|383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013||383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013|383.15085354013|378.55698253514|378.55698253514|378.55698253514|378.55698253514|378.55698253514|378.55698253514|378.55698253514|378.55698253514|378.55698253514|374.03553615016|369.67815810871|369.67815810871|369.67815810871|369.67815810871|369.67815810871|369.67815810871|369.67815810871|369.67815810871|369.67815810871|369.67815810871|369.67815810871|369.67815810871|369.67815810871|363.37516733488|361.48464230785|356.2576342147|356.2576342147|356.2576342147|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988||354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988|354.61958310988||354.61958310988|354.61958310988|354.61958310988|346.087521001|345.40280111222|335.75311234691|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|335.45834690391|333.24795914063|333.24795914063|||332.77551015626|329.50256893533|329.50256893533|329.50256893533|329.50256893533|329.50256893533|329.50256893533|329.14174326147|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|328.11031454432|326.71231579624|326.71231579624|326.71231579624|326.71231579624|326.71231579624|326.71231579624|326.71231579624|326.71231579624|326.71231579624|326.71231579624|326.71231579624|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647||326.04101117647|325.12890130719|322.36544589688|||317.23938432986|315.68698783776|314.49681150539|305.18523388023|301.67970932981|300.91323395858
05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP||-230.37691457829|-230.37691457829|-230.37691457829|-230.38772988613|-230.38772988613|-230.38772988613|-230.38772988613|-231.82627636205|-231.82627636205|-231.82627636205|-231.82627636205|-231.82627636205|-231.82627636205|-232.30186154863|-232.30186154863|-232.30186154863|-232.30186154863|-233.40936301907|-233.40936301907|-233.40936301907|-233.40936301907|-233.40936301907|-233.40936301907|-233.40936301907|-233.40936301907|-233.40936301907|-233.40936301907|-233.40936301907|-235.64929224341|-238.35254120718|-238.35254120718|-238.35254120718|-239.9194902302|-240.32721136689|-240.70026094678|-240.70026094678|-243.24106289726|-243.24106289726|-244.87895877474|-246.91877779099|-246.91877779099|-248.30975038842|-249.05524739311|-249.05524739311|-249.0629323007|-249.0629323007|-249.0629323007|-249.0629323007|-249.0629323007|-249.95732382803|-249.95732382803|-250.98035980892|-252.49427136904|-252.49427136904|-257.29919041004|240.12451731297|240.12451731297|240.12451731297|240.12451731297|240.12451731297|240.12451731297|240.12451731297|240.12451731297|240.12451731297|240.12451731297|239.85863187652|239.85863187652|239.85863187652|239.85863187652||239.85863187652|239.85863187652|239.85863187652|239.85863187652|239.85863187652|239.85863187652|237.18987695753|236.98085946285|236.98085946285|236.98085946285|236.98085946285|236.98085946285|236.98085946285|236.98085946285|236.98085946285|236.98085946285|236.98085946285|236.3376804904|233.32677932094|229.55309057578|226.95529364205|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-249.95296885635|-251.42376134361|-251.42376134361|-251.42376134361|-254.48529092433|-255.73365658258|-256.33499161826|-256.33499161826|-256.33499161826|-256.35310616396|-256.35310616396|-256.35310616396|-259.9701193163|-264.16108533153|-264.16108533153|-266.66970635795|-268.65299946891|247.59027473038|247.59027473038|247.59027473038|247.59027473038|247.59027473038|247.59027473038|247.59027473038|247.59027473038|247.59027473038||247.59027473038|247.59027473038|247.59027473038|247.10780831239|247.10780831239|247.10780831239|247.10780831239|247.10780831239|240.96823397712|240.96823397712|240.96823397712|240.96823397712|240.09970655525|236.39300653763||235.2276658198|234.87012361684|234.87012361684|234.87012361684|234.80013735205|233.36436710129|233.36436710129|232.05902205319|231.89723308711|231.89723308711|231.89723308711|230.50375904671|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|||-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|-245.23520177011|231.35124101408|231.35124101408|231.35124101408|231.35124101408|229.76090093842|229.76090093842|229.76090093842|229.76090093842|228.94906538052|227.47363936147|227.47363936147|227.47363936147|227.47363936147|227.47363936147|227.47363936147|225.56897364618|225.56897364618|225.56897364618|225.56897364618|225.56897364618|225.56897364618|225.56897364618|225.56897364618|222.3033016099|218.26411394427|218.23423973002|218.01104371722|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731||216.62258724731|216.62258724731|216.62258724731|||216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731
05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP||-172.16980218019|-172.16980218019|-172.16980218019|-172.16980218019|-172.16980218019|-172.16980218019|-172.16980218019|-172.16980218019|-172.16980218019|-172.16980218019|-172.16980218019|-172.16980218019|-172.16980218019|-172.16980218019|-172.16980218019|-172.16980218019|-172.16980218019|-172.16980218019|-172.16980218019|-172.79234286991|-172.79234286991|-175.66927392446|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|157.27695935883|156.64360553204|156.64360553204|156.64360553204|156.64360553204|156.64360553204|156.64360553204|156.64360553204|156.64360553204|156.64360553204|155.21511810553|150.71680247267|147.19644787003|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961||141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|141.13874812961|140.17472834985|139.94123175606|139.94123175606|138.9431705791|138.69241717991|138.29353703464|138.29353703464|138.29353703464|138.29353703464|138.29353703464|138.29353703464|138.29353703464|138.29353703464|138.29353703464|133.82553936602|132.34143241395|132.34143241395|131.90248522725|131.90248522725|131.90248522725|131.12529598007|131.12529598007|130.74476108237|130.74476108237|130.74476108237|130.74476108237|130.74476108237|130.74476108237|130.74476108237|130.74476108237|130.74476108237|130.74476108237||129.16877089257|127.15490077066|125.54989076243|125.35123059321|125.35123059321|124.26695012517|124.26695012517|122.65781817868|122.65781817868|122.65781817868|122.34201765541|121.30195527109|121.30195527109|121.30195527109||121.30195527109|121.30195527109|121.30195527109|121.30195527109|121.30195527109|120.64196168087|117.53575163886|117.53575163886|116.79327934103|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.56957102941|116.47478970704|116.47478970704|||116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.47478970704|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049||116.31540593049|116.31540593049|114.98239505447|||114.31844062449|113.57832604428|113.57832604428|110.91018909381|110.91018909381|110.91018909381
05861|1080046|/equities/team17|MSCI_EU_SMALLCAP||-238.45608320144|-238.45608320144|-238.45608320144|-238.45608320144|-241.75376076066|-244.61662233498|-245.68513592775|-247.87237325306|-251.3581925034|-253.31465833711|-257.87273404915|-260.89770335974|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-265.04464914636|-276.71627682929|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|225.75024274528|220.56137777633|208.87931406571|-251.14518062533|-251.14518062533|-251.14518062533|-257.38353402815|-258.7594822535|-261.788313615|-269.65368179444|-271.88726147462|-271.88726147462|-286.91182647672|-286.91182647672|-286.91182647672|-286.91182647672|-286.91182647672|-286.91182647672|-294.93664059073|-301.40804507368||266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|266.3717637524|264.80195972489|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-314.98238621948|-317.09848468831|-318.99195640532|-318.99195640532|-329.32439600591|271.42557257655|271.42557257655|271.42557257655|271.42557257655|271.42557257655|271.42557257655|271.42557257655|265.52841397395|258.05934885994|248.67705428883|241.8224338667|241.8224338667|241.8224338667||240.74714874078|239.83016526753|237.477915632|232.75933367636|232.75933367636|232.75933367636|232.75933367636|232.75933367636|231.25213271956|231.25213271956|231.25213271956|231.25213271956|231.25213271956|231.25213271956||231.25213271956|231.25213271956|231.25213271956|231.25213271956|231.25213271956|231.25213271956|231.25213271956|227.22459191063|214.69399101181|213.78386042343|213.78386042343|213.78386042343|213.78386042343|213.78386042343|213.78386042343|209.09317824826|206.99242027584|203.50768314232|-252.95551972407|-252.95551972407|-252.95551972407|-252.95551972407|-252.95551972407|-252.95551972407|||-252.95551972407|-252.95551972407|-252.95551972407|-252.95551972407|-252.95551972407|-252.95551972407|-252.95551972407|-254.67279969341|-259.64338854823|-263.40932060914|-269.44977852981|-269.44977852981|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|231.04607458362|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|210.88390092475|201.85989262907|194.28876958785|182.31074191131|170.11016136847|164.70573485385|164.36657730295|164.36657730295|164.36657730295|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039||-201.18789080039|-201.18789080039|-201.18789080039|||-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039
05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05863|15203|/equities/cfe|MSCI_EU_SMALLCAP||5.8353838538025|5.8353838538025|5.8353838538025|5.8353838538025|5.8353838538025|5.6148710885416|-6.006393728093|-6.006393728093|-6.0715487637296|-6.076047548808|-6.076047548808|-6.1217194234412|-6.1896885142372|-6.2190982219959|-6.2539979481459|-6.3735161151121|-6.3735161151121|-6.3894621625686|-6.4052571389902|-6.4052571389902|-6.4052571389902|-6.4052571389902|-6.4925081303636|-6.5233424825713|-6.5713271345846|-6.5713271345846|-6.5713271345846|-6.6570302872914|-6.6872559817916|-6.7063952057766|-6.7759946020893|-6.8188828795543|-6.8554255796131|-6.8826948352055|-6.9135498677577|-6.927407383782|-6.927407383782|-6.9729408424452|-6.9729408424452|-6.9729408424452|-6.9729408424452|-6.9729408424452|-6.9729408424452|-6.9729408424452|-6.9729408424452|-6.9729408424452|-6.9729408424452|-6.9729408424452|-7.0411997745527|-7.0411997745527|-7.0411997745527|-7.0411997745527|-7.0411997745527|-7.0411997745527|-7.0411997745527|-7.0411997745527|-7.0411997745527|-7.0411997745527|-7.0411997745527|-7.0411997745527|-7.0411997745527|-7.0411997745527|-7.3607776374832|7.0344420135098|7.0344420135098|7.0344420135098|7.0344420135098|7.0344420135098|7.0235704684058|7.0235704684058|6.9872349613249|6.9872349613249|6.9872349613249|6.9872349613249|6.9872349613249|6.9872349613249|-7.3663150006681|-7.3663150006681|-7.3663150006681|-7.3663150006681|-7.3663150006681|-7.3663150006681|-7.3747946613529|-7.3792161801898|-7.4513513092027|-7.4617724961156|-7.4617724961156|-7.4617724961156|-7.4617724961156|-7.497311361792|-7.497311361792|-7.507568050493|-7.5444670089837|-7.5444670089837|-7.5671856015651|-7.5929451775807|-7.5929451775807|-7.6221612904091|-7.6400757657181|-7.6400757657181|-7.6465512507424|-7.6465512507424|-7.6465512507424|-7.685612359893|-7.7861262732226|-7.7861262732226|-7.8390292253183|-7.8433391968963|-7.8433391968963|-7.8433391968963|-7.8503767031826|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.4964955750724|7.487772538002|-7.7847763166214|-7.7847763166214|-7.7847763166214|-7.7847763166214|-7.7847763166214|-7.7847763166214|-7.7847763166214|-7.7847763166214|-7.7847763166214|-7.7847763166214|-7.7847763166214|-7.7847763166214|7.5028337208945|7.5028337208945|7.5028337208945|7.5028337208945|7.5028337208945|7.5028337208945|7.4675930041426|7.4378812598248|7.4003906831706|7.4003906831706|7.4003906831706|7.4003906831706|7.4003906831706||7.4003906831706|7.4003906831706|7.4003906831706|7.3504340235354|7.2865935237276|7.270659489882|7.2273991852469|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5425579399849|-7.5472864410375|-7.555873873178|||-7.6331931775851|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.6794057464365|-7.7143396642212|-7.7798217696618|-7.8314687325635|-7.9054099361809|-7.9054099361809|-7.9054099361809|-7.9468035959456|-7.9468035959456|-7.9468035959456|-8.023115001702|-8.041238928927|-8.1041544820346|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891||7.476492278891|7.476492278891|7.476492278891|||7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891
05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP||-1636.5065590037|-1636.5065590037|-1636.5065590037|-1636.5065590037|-1650.5628433374|-1655.6766809555|-1655.6766809555|-1655.6766809555|-1655.6766809555|-1655.6766809555|-1659.0852010617|-1690.0946678463|1550.7419530859|1550.7419530859|1550.7419530859|1550.7419530859|1550.7419530859|1550.7419530859|1550.7419530859|1550.7419530859|1550.7419530859|1550.7419530859|1550.7419530859|1550.7419530859|1550.7419530859|1550.7419530859|1550.7419530859|1550.7419530859|1550.7419530859|1550.7419530859|1550.7419530859|1550.7419530859|1542.7132812066|1522.7941743291|1522.7941743291|1515.3277453824|1515.3277453824|1515.3277453824|1515.3277453824|1515.3277453824|1515.3277453824|1515.3277453824|1515.3277453824|1515.3277453824|1515.3277453824|1515.3277453824|1515.3277453824|1515.3277453824|1515.3277453824|1515.3277453824|1509.8367226943|1509.8367226943|1508.4906761759|1508.4906761759|1508.4906761759|1508.4906761759|1508.4906761759|1508.4906761759|1508.4906761759|1508.4906761759|1508.4906761759|1508.4906761759|1508.4906761759|1508.4906761759|1508.4906761759|1508.4906761759|1500.4340846399|1484.8156495999|1462.5234263486||1462.5234263486|1462.5234263486|1462.5234263486|1462.5234263486|1462.5234263486|1462.5234263486|1452.9149181651|1433.9054646279|1430.6727384755|1413.4141538616|1411.1409306933|1411.1409306933|1380.6010341037|1370.3384128696|1370.3384128696|1370.3384128696|1370.3384128696|1370.3384128696|1370.3384128696|1370.3384128696|1370.3384128696|1370.3384128696|1370.3384128696|1370.3384128696|1370.3384128696|1362.820458744|1338.9216305923|1328.35291854|1298.6143539334|1289.127059926|1266.9189554733|1231.9099505259|1218.1384780876|-1343.8060748829|-1343.8060748829|-1343.8060748829|-1343.8060748829|-1343.8060748829|-1343.8060748829|-1343.8060748829|-1343.8060748829|-1343.8060748829|-1343.8060748829|-1346.5879225961|-1346.5879225961|-1346.5879225961|-1346.5879225961|-1346.5879225961|-1346.5879225961|-1346.5879225961|-1348.653247329|-1355.3768404163|-1355.3768404163|-1359.752044907|-1379.3038679527|1233.8037680864|1233.8037680864|1233.8037680864|1233.8037680864|1233.8037680864|1233.8037680864|1233.8037680864|1233.8037680864|1233.8037680864||1227.1213818776|1227.1213818776|1227.1213818776|1227.1213818776|1227.1213818776|1227.1213818776|1227.1213818776|1153.3570909751|1058.4994389233|1058.4994389233|1058.4994389233|1051.6660432482|1048.661719603|1037.5041242117||1028.4490269018|1027.0544743354|1012.0299650601|1012.0299650601|998.1398246349|998.1398246349|998.1398246349|998.1398246349|998.1398246349|998.1398246349|998.1398246349|998.1398246349|998.1398246349|998.1398246349|998.1398246349|991.50923169868|991.50923169868|991.50923169868|985.46818728233|985.46818728233|979.09471918115|979.09471918115|979.09471918115|979.09471918115|||979.09471918115|979.09471918115|960.66079909017|951.91956519873|951.91956519873|951.91956519873|951.91956519873|938.13285022081|933.79538425142|932.43008039349|932.43008039349|932.43008039349|932.43008039349|928.61791744784|928.61791744784|907.82267994964|876.98252280646|859.96992008878|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436||811.14099125436|794.39868507971|790.39719349135|||772.58995687949|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935
05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05866|26128|/equities/know-it|MSCI_EU_SMALLCAP||-141.5031988037|-141.5031988037|-141.5031988037|-141.5031988037|-141.5031988037|-141.5031988037|-141.5031988037|-141.5031988037|-141.5031988037|-142.1524726305|-142.1524726305|-142.1524726305|-142.1524726305|-142.1524726305|-142.1524726305|-142.1524726305|-142.1524726305|-142.1524726305|-142.68052667088|-145.72280622529|-146.72286835276|-146.72286835276|-146.72286835276|-146.72286835276|-147.69207425209|-151.83564043147|-161.02849377639|-161.29998076575|-161.29998076575|-161.29998076575|-161.29998076575|-161.29998076575|-161.29998076575|-161.29998076575|-161.29998076575|-161.29998076575|-161.67775877998|-162.17131672433|-162.17131672433|-163.42367914574|-163.84677080374|-163.84677080374|-163.84677080374|-163.84677080374|-163.84677080374|-163.84677080374|-163.84677080374|-163.84677080374|-167.17419554636|-168.91577452471|-173.41752792785|158.38083459775|158.38083459775|157.10092207503|156.36218140572|156.36218140572|156.36218140572|156.36218140572|154.24686975446|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-163.75906847119|-164.63041772469|-164.63041772469|-164.63041772469|-172.16712877071|-177.39681245791|-178.11867525298|-180.23186580029|-180.67031763206|-180.67031763206|-180.67031763206|-183.05078299429|-183.05078299429|-183.05078299429|165.14528815732|165.14528815732|165.14528815732|165.14528815732|165.14528815732|164.6280984612|-178.14462934473|-178.14462934473|-178.14462934473|-178.14462934473|-178.14462934473|-178.14462934473|-178.14462934473|-178.14462934473|-178.14462934473|-178.14462934473|-178.87180800944|-181.03534206317|-183.0744971278|-183.0744971278||-184.30500189493|-185.70555376157|-186.25500490764|-186.25500490764|-187.78332861374|173.661726121|173.661726121|173.661726121|173.661726121|173.661726121||173.661726121|173.661726121|173.661726121|173.661726121|173.661726121|173.661726121|173.661726121|173.661726121|173.661726121|173.661726121|169.44635998308|165.5515026152|163.54611588185|160.46065808903|160.46065808903|160.46065808903|157.72295784035|152.43661948353|150.15180112157||149.4417247688|149.4417247688|147.61302650364|135.40336617266|-154.63338490361||-154.63338490361|-154.63338490361|-154.78154352897|-156.83504633102|-159.99450423091|-160.26234811434|-160.26234811434|-160.5248302209|-162.2498147474|-162.50964580179|-162.50964580179|-166.46627463898|-167.7756416366|-167.7756416366|-168.59217459878|-168.59217459878|-168.59217459878|-168.59217459878|-168.59217459878|-168.59217459878|-168.59217459878|||-168.59217459878|-168.59217459878|-168.59217459878|-168.59217459878|-168.59217459878|-168.59217459878|-168.59217459878|-168.59217459878|152.66671158475|152.66671158475|152.66671158475|152.02967343509|149.57741594513|149.06100278087|149.06100278087|149.01222361666|148.58024829341|145.73361548796|144.34845944924|142.6766578116|142.6766578116|142.6766578116|142.6766578116|142.6766578116|142.6766578116|140.1296275896|136.2106460517|136.2106460517|135.96453839933|135.96453839933|135.96453839933|133.93836955665|-150.60227737943|-150.60227737943|-150.60227737943|-150.60227737943|-150.60227737943|-150.60227737943|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-154.41976217992|-156.35896874365|-156.35896874365|145.09018064499|145.09018064499|145.09018064499|145.09018064499|145.09018064499|145.09018064499|145.09018064499|145.09018064499||145.09018064499|145.09018064499|145.09018064499|||145.09018064499|145.09018064499|145.09018064499|144.5890982522|142.22934606237|142.22934606237
05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP||374.81822838662|374.81822838662|374.81822838662|374.81822838662|-393.28569494291|-393.28569494291|-393.28569494291|-396.36196906532|-396.36196906532|-401.76477662385|-401.76477662385|-412.70960077019|394.41439782667|394.41439782667|394.41439782667|394.41439782667|394.41439782667|394.41439782667|394.41439782667|394.41439782667|394.41439782667|394.41439782667|394.41439782667|394.41439782667|394.19202416395|394.19202416395|394.19202416395|394.19202416395|376.3621730644|376.3621730644|376.3621730644|372.402414516|370.3085364395|-387.903585131|-387.903585131|-387.903585131|-387.903585131|-388.94578411234|-388.94578411234|-390.26022729919|-390.26022729919|-393.70580811021|-395.00645345579|-397.81272606199|-397.90302895776|-401.58954589542|-401.58954589542|-401.58954589542|-405.46060655047|-408.70622950052|-409.99171508884|-409.99171508884|-409.99171508884|-409.99171508884|-409.99171508884|-409.99171508884|-409.99171508884|-409.99171508884|-409.99171508884|-409.99171508884|-409.99171508884|-409.99171508884|-428.54635009871|-436.94038899857|-442.04487666508|-450.13319629453|-450.42577366059|440.81021686407|440.81021686407|440.81021686407|440.81021686407|440.81021686407|440.81021686407|440.81021686407|435.20579651563|429.61755168404|422.21394631559|414.45994035066|-436.98417086613|-436.98417086613|-436.98417086613|-436.98417086613|-436.98417086613|-436.98417086613|-436.98417086613|422.15466245639|422.15466245639|422.15466245639|422.15466245639|422.15466245639|417.33851384043|415.04288592652|415.04288592652|415.04288592652|396.8809843628|389.53442706977|386.78825229975|386.09805811083|381.38673123426|377.37414581584|375.33128337076|375.33128337076|375.33128337076|375.33128337076|375.33128337076|375.33128337076|372.97920374529|370.47689305032|-384.07319197487|-384.07319197487|-384.07319197487|355.05244885626|355.05244885626|355.05244885626|355.05244885626|355.05244885626|352.08605428473|-376.07974503166|-376.07974503166|-376.07974503166|-376.07974503166|-393.58860559073|-402.4317839897|-404.39642665523|386.84533946336|386.84533946336|386.84533946336|386.84533946336|386.84533946336|386.84533946336|386.84533946336|386.73531392069|386.73531392069|386.73531392069|386.73531392069|376.53923768965|375.48804187739|371.12254970854|371.12254970854|371.12254970854|371.12254970854|371.12254970854|367.35838856504|363.34265396116|361.65850440129|356.50741284109|356.50741284109|351.06379204566|337.51738927238|337.51738927238|337.51738927238|337.51738927238||337.51738927238|337.51738927238|337.51738927238|337.51738927238|337.51738927238|-346.05853044387|-346.05853044387|-346.05853044387|-346.05853044387|-346.05853044387|-346.05853044387|-347.51238744015|-347.51238744015||-347.51238744015|-352.09709715572|338.33835852763|338.33835852763|338.33835852763|338.33835852763|338.33835852763|||338.33835852763|-344.69029811404|-344.69029811404|-346.88106737179|-346.88106737179|-346.88106737179|-347.51983626147|-347.51983626147|-350.86708180429|-350.86708180429|337.9254646619|325.15554397517|325.15554397517|325.15554397517|325.15554397517|325.15554397517|324.49758515454|324.49758515454|324.38620572726|320.20210583613|-329.09557347641|-329.09557347641|-329.09557347641|-329.09557347641|-329.09557347641|-329.09557347641|-329.09557347641|-331.32623247792|-331.32623247792|-331.32623247792|-336.91803608658|-338.07559565176|-338.30621739084|-338.87626488468|-338.87626488468|-338.87626488468|-338.87626488468|-343.55696098298|331.88115446336|321.97673390538|321.97673390538||317.11923565696|317.11923565696|317.11923565696|312.49134365531|303.83499216705|303.83499216705|301.4277690745|300.61270038357|300.61270038357|300.61270038357|300.61270038357|300.61270038357|294.04188931508|292.28936952479|292.28936952479||||||||||||||||||
05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP||2.9425868500333|2.9425868500333|2.9425868500333|2.9425868500333|2.9264749541394|-3.0986372158663|-3.0986372158663|-3.0986372158663|-3.0986372158663|-3.0986372158663|-3.0986372158663|-3.0986372158663|-3.0986372158663|-3.1295970198994|-3.1498357231093|-3.1498357231093|-3.1614286430095|-3.2063650695719|-3.2163706232312|-3.2163706232312|-3.2163706232312|-3.2163706232312|-3.2456340181831|-3.3053712036878|-3.3121249046186|-3.3121249046186|-3.3126943736451|-3.3221779873299|-3.3221779873299|-3.3221779873299|3.1653433310256|3.1653433310256|3.1653433310256|3.1653433310256|3.1653433310256|3.1653433310256|3.1653433310256|3.1653433310256|3.1653433310256|3.1653433310256|3.1653433310256|3.1653433310256|3.1653433310256|3.1653433310256|3.1653433310256|3.1653433310256|3.1386037123717|-3.2470731702007|-3.2470731702007|-3.2470731702007|-3.2470731702007|-3.2470731702007|-3.2470731702007|-3.2470731702007|-3.2470731702007|-3.2470731702007|-3.2470731702007|-3.2470731702007|-3.2753207148376|-3.2753207148376|-3.2753207148376|-3.2753207148376|-3.2753207148376|3.1377209258092|3.1377209258092|3.1377209258092|3.1144676287983|3.1011862313321|-3.2258504651932|-3.2258504651932|-3.2258504651932|-3.2258504651932|-3.2258504651932|-3.2258504651932|-3.2258504651932|-3.2258504651932|-3.2258504651932|-3.2258504651932|-3.2258504651932|-3.2258504651932|-3.2258504651932|-3.2258504651932|-3.2258504651932|-3.2258504651932|-3.2258504651932|-3.3132783332299|-3.3900870524988|-3.4093784538195|-3.4093784538195|-3.4093784538195|-3.4093784538195|-3.4093784538195|-3.4496426943591|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4676562353019|-3.4714513270992|-3.5107626839421|-3.5107626839421|-3.5107626839421|-3.5107626839421|-3.5179415744937|-3.5179415744937|-3.5556016544939|-3.5587797010873|-3.5855330587465|-3.6183457026045|-3.6183457026045|-3.6183457026045|-3.6281619744346|-3.6347609622374|-3.6347609622374|-3.6347609622374|-3.6347609622374|-3.6347609622374|-3.6347609622374|-3.6347609622374|-3.6406232232401|-3.6899962273903|-3.6899962273903|-3.6899962273903|3.5710519379012|3.5710519379012|3.5710519379012|3.5710519379012|3.5710519379012|3.5710519379012|3.5482799946856|3.5105333526478|3.4584814000511|3.4290757047277|3.4290757047277|3.3589731175746|3.3037478481228|3.2380532329275|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2374094057633|3.2281216039209|3.2214658751048|3.2214658751048|3.2214658751048|3.2214658751048|3.2214658751048|||3.2019065236556|3.1667849990513|3.1275389296905|3.1003765511398|3.0457516299226|3.0250575130227|2.9809528263678|-3.1538550358041|-3.1538550358041|-3.1538550358041|-3.1538550358041|-3.1538550358041|-3.1538550358041|-3.1538550358041|-3.1538550358041|-3.1538550358041|-3.1538550358041|-3.1538550358041|-3.1978825964821|-3.1978825964821|-3.1978825964821|-3.1978825964821|-3.2003981525383|-3.2003981525383|-3.2057756643253|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.2350124126107|-3.2891249530217|-3.3136943438208|-3.3416603515056|3.1551296663673|3.1551296663673|3.1551296663673|3.104144104365|3.0637157714405|3.046871245648|3.046871245648|3.046190381873||3.0414086111148|3.0414086111148|3.0414086111148|||3.0414086111148|3.0368748912791|3.0368748912791|3.0319719854969|3.0241195643276|3.0241195643276
05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP||-9.306215925466|-9.3344639851857|-9.3344639851857|-9.4877379817222|-9.5586276783441|-9.5586276783441|-9.6873639175069|-9.9537375843935|-10.043597424076|-10.234552502683|-10.246308524008|-10.246308524008|-10.246308524008|-10.246308524008|-10.246308524008|-10.246308524008|-10.246308524008|-10.246308524008|-10.246308524008|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5235999315912|9.5092556238884|9.5092556238884|9.5092556238884|9.5092556238884|9.5092556238884|9.5092556238884|9.5092556238884|9.5092556238884|9.5092556238884|9.4425059690204|-10.266578896678|-10.266578896678|-10.266578896678|-10.266578896678|-10.421754554286|-10.563812907144|-10.563812907144|-10.563812907144|-10.563812907144|-10.612793825787|-10.612793825787|-10.624770375007|-10.626966975258|-10.841630536236|-11.014589077806|-11.217877077367|-11.284307452601|-11.552800080907|-11.552800080907|-11.552800080907|-11.552800080907|-11.552800080907|-11.552800080907|-11.552800080907|-11.552800080907|-11.552800080907|-11.552800080907|-11.552800080907|-11.680889498009|-11.682523160006|-11.682523160006|-11.682523160006|-12.011692635246|-12.191880932591|-12.304312590252|-12.467013972215|-12.692979927922|-12.692979927922|-12.937755765809|-13.594172943846||-13.969081442903|-14.081201651969|-14.104624785402|-14.104624785402|-14.104624785402|-14.605138767007|-14.81362834713|-14.81362834713|-15.032920421727|13.215298650068|13.215298650068|13.215298650068|13.215298650068|13.215298650068|-14.883498058341|-14.883498058341|-14.883498058341|-14.883498058341|-14.883498058341|-14.883498058341|-14.883498058341|-14.883498058341|-14.883498058341|-14.902775669122|-14.944195111619|-14.999105594806|-15.436783788659|-15.653092964995|-15.701214587808|-15.769126825996|-15.955696774266|-16.230774297473|-16.526415972971|-16.827128786802|-17.006809970802|15.822602382068|15.822602382068|15.822602382068|15.822602382068|15.822602382068|15.822602382068|15.822602382068|15.822602382068|15.822602382068|15.822602382068|15.822602382068|15.822602382068|15.756381707759|15.756381707759|15.756381707759|15.584868754912|15.324297311094||-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888||-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888||-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888|-16.370532886888|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|||-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.430178326157|-16.43908650984|-16.440600272923|-16.440600272923|-16.904000305367|-16.965555852467|-17.005062520299|-17.187846806087|-17.248718794228|-17.674132726856|-18.035702491544|-18.339668990001|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.699292308232|-18.699292308232|-18.699292308232|-18.699292308232|-18.718505786816|-18.718505786816|-18.718505786816|-18.718505786816|-18.718505786816|-18.718505786816|-18.882784444933|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|||17.20832724213|-18.969194677659|-18.969194677659|||-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659
05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP||-40.577403243614|-40.577403243614|-40.577403243614|-40.577403243614|-40.577403243614|-40.577403243614|-41.927114893146|-42.189408782828|-42.189408782828|-42.189408782828|-42.189408782828|-42.189408782828|-43.752676332116|-44.596305569146|-46.681443246313|-46.681443246313|-46.681443246313|-46.681443246313|-46.681443246313|-46.681443246313|-46.681443246313|-46.681443246313|-46.681443246313|-46.681443246313|-46.681443246313|-46.681443246313|-46.681443246313|-46.681443246313|-46.681443246313|-46.681443246313|-46.681443246313|-47.131247933766|-47.131247933766|-47.131247933766|-47.131247933766|-47.131247933766|37.32770453996|37.32770453996|37.32770453996|37.32770453996|37.32770453996|37.32770453996|37.32770453996|37.32770453996|37.32770453996|32.855225579678|31.382472586564|27.687193314159|25.125771328172|25.064198434054|25.064198434054|25.064198434054|24.954663528004|24.95073812648|23.741930836266|23.478203614018|23.478203614018|23.478203614018|23.478203614018|23.478203614018|23.478203614018|22.701336683456|-26.041543582029|-26.041543582029|-26.041543582029|-26.041543582029|-26.041543582029|-26.041543582029|-26.480603963077|-26.714119615788|-26.714119615788|-26.714119615788|-26.984864236678|-26.984864236678|-26.984864236678|-26.984864236678|-26.984864236678|-26.984864236678|-26.984864236678|-26.984864236678|-26.984864236678|-26.984864236678|-27.742071153682|-27.867495197771|-27.867495197771|-29.27166222943|-30.289624737514|-30.644026701994|-31.541141343721|-32.337934733109|-32.636215917215|-32.636215917215|-32.730240336111|-33.335822519385|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.203335022512|-34.689259979|-35.028067558861||-35.740074548297|-36.018972301012|-37.239968935125|-39.092186362074|-40.379097839777|32.743603115292|32.743603115292|32.743603115292|32.743603115292|32.743603115292||32.743603115292|32.743603115292|32.743603115292|31.54339970384|31.54339970384|31.54339970384|31.54339970384|27.90933448776|26.797572842159|26.797572842159|26.137591365714|26.137591365714|26.137591365714|26.137591365714|26.137591365714|25.571767493243|-30.675027815592|-30.675027815592|-30.675027815592||-30.675027815592|-30.675027815592|-30.675027815592|-30.675027815592|-30.675027815592||-30.675027815592|-30.675027815592|-30.675027815592|-30.675027815592|-30.675027815592|-30.675027815592|-30.675027815592|-30.675027815592|-31.202253624346|-32.286948836011|-32.555497553793|-33.619441989227|-34.811602489996|-34.85507165018|-34.85507165018|-34.85507165018|-34.85507165018|-34.85507165018|-34.85507165018|-34.85507165018|-34.85507165018|||-34.85507165018|-34.85507165018|-34.85507165018|-34.85507165018|-35.104225124147|-35.104225124147|-35.341361113418|-36.388179006432|-36.982421546352|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-37.325493604958|-38.409374628318|-38.409374628318|-39.593195820133|-41.059661123797|-41.233408777857|-41.233408777857|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.94836540142|-42.968100479972|-42.968100479972|-42.968100479972|-45.513445249014|-47.113272312409|39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.957169435579||39.957169435579|39.957169435579|39.957169435579|||39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.523521527271
05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP||-178.70038780491|-178.70038780491|-178.70038780491|-178.70038780491|-178.70038780491|-178.70038780491|-178.70038780491|-178.70038780491|-178.70038780491|-178.70038780491|-178.70038780491|-178.70038780491|-178.70038780491|-178.70038780491|-178.70038780491|-178.70038780491|-178.70038780491|-178.70038780491|-178.74487584741|-181.64985713596|-183.92464427686|-183.92464427686|-183.92464427686|-185.99708589772|-185.99708589772|-186.27294199236|-186.27294199236|-186.68104428459|-188.90116828469|-189.97907282012|-191.38932367429|-191.38932367429|-191.38932367429|-191.38932367429|-191.38932367429|-191.38932367429|-191.38932367429|-192.91036252031|-193.85295467742|-193.85295467742|-193.85295467742|-193.85295467742|-193.85295467742|-193.85295467742|-193.85295467742|-193.85295467742|-193.85295467742|-193.85295467742|-193.85295467742|-193.90670596916|-193.90670596916|-193.90670596916|-193.90670596916|-196.49633843985|-197.90704406728|-199.3154227173|-199.3154227173|-199.3154227173|-201.87269156903|-203.95854381422|-206.0872705656|-208.519188161|-211.41021161091|-215.25479945887|-215.25479945887|-215.25479945887|-215.25479945887|-215.25479945887|-215.25479945887|-215.25479945887|-215.25479945887|-215.25479945887|-215.25479945887|-215.38310983169|-216.33678666737|-217.00158517796|-217.00158517796|-217.00158517796|-217.00158517796|-217.00158517796|-217.00158517796|-217.00158517796|-217.00158517796|-217.00158517796|-217.00158517796|-226.23509532035|209.21850501057|209.21850501057|209.21850501057|209.21850501057|209.21850501057|209.21850501057|209.21850501057|209.21850501057|209.21850501057|209.21850501057|209.21850501057|208.68722778953|206.20803087725|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372|206.14405262372||206.14405262372|205.94817460706|205.94817460706|205.94817460706|205.94817460706|205.94817460706|205.71115800118|205.71115800118|205.71115800118|205.71115800118||205.71115800118|205.71115800118|205.71115800118|205.71115800118|205.71115800118|205.71115800118|205.71115800118|204.71798079724|204.71798079724|204.71798079724|199.51997866359|195.96664295955|195.54626995505|194.85696661673|194.17440735192|194.16040949758|194.16040949758|194.16040949758|194.16040949758||194.16040949758|194.16040949758|194.16040949758|194.16040949758|194.16040949758||194.16040949758|190.90045499731|-207.08188146585|-207.08188146585|-207.08188146585|-207.08188146585|-207.08188146585|-207.08188146585|-207.08188146585|-207.08188146585|-207.08188146585|-207.08188146585|-210.44654225237|193.12078509161|193.12078509161|193.12078509161|193.12078509161|193.12078509161|189.67309607212|184.47010250824|180.98900244785|||180.54569139688|180.54569139688|178.28410053484|174.4601078059|171.20631201789|171.20631201789|-186.02549030752|-186.02549030752|-186.02549030752|-186.02549030752|-186.02549030752|-186.02549030752|-187.25053800445|-188.94503968403|-189.00971710533|-189.00971710533|-189.00971710533|-189.00971710533|-189.00971710533|-189.00971710533|-189.00971710533|-192.11078932385|-192.84786591411|-192.84786591411|-192.84786591411|-192.84786591411|-192.84786591411|-192.84786591411|-192.84786591411|-192.84786591411|-192.84786591411|-192.84786591411|-194.24206611713|-196.13183054468|-196.13183054468|-196.13183054468|-196.13183054468|-196.13183054468|-196.13183054468|-196.13183054468|-196.13183054468|-196.13183054468|-196.13183054468|-196.13183054468|-196.48522210831|-196.48522210831|-196.48522210831|-196.48522210831|-196.48522210831|-196.48522210831|-196.48522210831|-196.87246222755|178.97077286643|178.97077286643|178.97077286643|178.97077286643|178.97077286643|178.97077286643|178.97077286643|178.97077286643|178.97077286643|177.77626453116|177.77626453116||177.16018232629|177.16018232629|177.16018232629|||175.06678494501|175.06678494501|175.06678494501|173.01864570035|171.77627673032|170.79586320323
05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP||447.74942462191|445.56386163986|445.56386163986|445.56386163986|445.56386163986|429.87651293318|408.89630119543|408.89630119543|408.89630119543|408.89630119543|408.89630119543|408.89630119543|408.89630119543|408.89630119543|408.89630119543|403.3014457727|398.99774542403|398.99774542403|398.99774542403|398.99774542403|398.1086060267|-411.129326637|-415.50480737445|408.78861863949|408.78861863949|408.78861863949|408.78861863949|408.78861863949|408.78861863949|408.78861863949||408.59997238426|401.41704288356|401.07449209284|395.8883245476|395.18147171956|-400.11911794001|-400.11911794001|-400.11911794001|-400.11911794001|-401.91013104446|-404.87236782718|-406.63596425242|-411.8732936138|-414.02588179311|405.04800215491|405.04800215491|405.04800215491|405.04800215491|405.04800215491|405.04800215491|405.04800215491|393.99778017213|388.83086685792|-397.14294031715|-397.14294031715|-397.14294031715|-397.14294031715|-399.18660035239|-400.70733372488|-401.73037080542|-409.56152311713|-411.59613679681|399.10106979489|399.10106979489|399.10106979489|399.10106979489|399.10106979489|394.84082690728|394.84082690728|392.34075836556|392.34075836556|392.34075836556|392.34075836556|392.34075836556|387.43417596173|384.67182217497|384.67182217497|375.49646908331|373.91274342589|-385.63870838913|-385.63870838913|-385.63870838913|-385.63870838913|-388.68189821014|-398.81322023349|387.6935552673|387.6935552673|-396.30821480369|-396.30821480369|-396.30821480369|-396.30821480369|384.9929446868|384.9929446868|384.08079590963|384.08079590963|379.93699545515|378.88517957425|378.88517957425|-389.54671968768|-389.54671968768|-389.54671968768|-389.54671968768|-389.54671968768|-389.54671968768|-389.54671968768|-389.54671968768|-389.54671968768|-392.14409837985|-392.14409837985|-393.18788708872|-393.57763838113|-393.57763838113|384.4542929719|384.4542929719|384.4542929719|384.4542929719|382.61588107989|380.32320119988|378.61378765416|378.61378765416|378.61378765416|376.1819862824|-384.76501360001|-384.76501360001|-384.76501360001|-384.76501360001|-384.76501360001|-384.76501360001|-385.15742419754|-385.15742419754|-387.71658244171|378.51656488677|378.51656488677||369.74062765197|362.8229196133|355.150466237|354.81539041605|354.81539041605|354.07265601783|353.58072890871|349.36747656523|334.54719618359|329.88577353732|324.56752615258|323.82502905842|322.75003228713|319.75003587459||318.1245021713|318.1245021713|318.1245021713|318.1245021713|-327.43004851914|-327.43004851914|-327.43004851914|-327.43004851914|-327.43004851914|-327.43004851914|-327.43004851914|-327.43004851914|-331.88060946571|-332.2284549619|-336.58717217989|-338.0413024221|-341.684780469|-343.60466724568|-343.60466724568|-346.83851916187|343.03769662295|343.03769662295|343.03769662295|340.7625884234|||340.7625884234|340.06954269266|339.9661585474|337.68462060823|335.81624512025|333.51805013361|330.52005570401|330.07783967113|330.05862844652|330.05862844652|330.05862844652|330.05862844652|328.37069827391|-337.00277213479|-337.00277213479|-337.00277213479|-337.00277213479|-337.00277213479|-337.00277213479|323.75461494469|323.75461494469|323.75461494469|323.75461494469|321.56068327188|313.06742585764|-317.64565895812|-317.64565895812|-317.64565895812|-317.64565895812|-317.64565895812|-317.64565895812|-318.25389994829|-318.25389994829|-318.90001516277|-318.90001516277|-318.90001516277|-318.90001516277|-320.94137674416|-320.94137674416|-326.19875193795|-328.95694659773|-333.45216288636|-334.50240320707|-343.2248924523|-343.33009938587|-343.33009938587|-343.33009938587|-345.22091294665|-345.22091294665|-345.22091294665|-345.22091294665|-345.22091294665|329.07419348881|329.07419348881|329.07419348881|324.79684381335|324.79684381335|321.78815979261|316.29239976957|313.10266641063|310.65043403379|310.65043403379|310.65043403379||308.22010217008|308.22010217008|308.22010217008|||308.22010217008|303.07789130009|296.52317050767|-317.93580169537|-317.93580169537|-317.93580169537
05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP||-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-792.34465981866|-809.16073313184|-863.53970347982|793.11875211856|793.11875211856|793.11875211856|793.11875211856|793.11875211856|793.11875211856|793.11875211856|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-848.71613815961|-857.9623757329|-863.17787046843|-863.17787046843|-863.17787046843|-863.17787046843|-863.17787046843|-884.64207829826|-897.01897588695|-905.46941467525|-905.46941467525|-909.32712741694|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|-930.59807398063|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|836.83818976939|-946.98442621359|-946.98442621359|-946.98442621359|-946.98442621359|-946.98442621359|-946.98442621359|-946.98442621359|-946.98442621359|-946.98442621359|-964.2430862315|-964.2430862315|-964.2430862315|-964.2430862315|-964.2430862315|-964.2430862315|-964.2430862315|-964.2430862315|-964.2430862315|-964.2430862315|-964.2430862315|-964.2430862315|-964.2430862315|858.29038188841|858.29038188841|858.29038188841|858.29038188841|858.29038188841|855.54486876489|848.22514662333|848.22514662333|821.50560015248|821.50560015248|821.50560015248|821.50560015248|798.75622239165|781.56323752056|781.56323752056|751.37581946728|709.63979940809|698.48866600899|584.99254626023|584.99254626023|584.99254626023|584.99254626023|584.99254626023|584.99254626023|584.99254626023|584.99254626023|584.99254626023|580.93616251136|574.00485827064|-649.73209110581|-649.73209110581|-649.73209110581|-649.73209110581|-649.73209110581|-649.73209110581|-649.73209110581|-649.73209110581|-649.73209110581|601.43054586403|601.43054586403|601.43054586403|601.43054586403|601.43054586403|601.43054586403|601.43054586403|601.43054586403|601.43054586403|601.43054586403|595.45437760992|595.45437760992|573.94930845546|-650.21291473293|-650.21291473293|-650.21291473293|-650.21291473293|-650.21291473293|-650.21291473293|-650.21291473293|-650.21291473293|-650.21291473293|-650.21291473293|-650.21291473293|-658.48657192548|-666.54063547275|-674.05016725031|-674.05016725031|-676.50018583368|-677.61131759297|-678.98479732553|-690.87199702836|-707.58984503205|628.41712732035|628.41712732035|628.41712732035|628.41712732035|628.41712732035|||628.41712732035|628.41712732035|628.41712732035|628.41712732035|628.41712732035|628.41712732035|628.41712732035|628.41712732035|625.35867009627|625.35867009627|625.35867009627|625.35867009627|625.35867009627|625.35867009627|625.35867009627|599.17630010697|579.51298322909|579.51298322909|566.96808399052|566.96808399052|566.96808399052|549.63120443392|507.45133825991|505.34870917767|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|438.18875709946|425.76526701644|423.10586953378|418.73984893402|412.066471613|412.066471613|406.68330126406|406.68330126406|401.69255119563|396.16950878833|390.87722825711|388.33024819366|381.7891565216|370.5768375278|355.12982896969|345.18853858093|345.18853858093|345.18853858093|345.18853858093|345.18853858093||345.18853858093|343.42059435424|333.34787666728|||333.34787666728|333.34787666728|333.12540088682|324.06377260224|324.06377260224|324.06377260224
05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP||-189.15766338296|-189.15766338296|-189.15766338296|-189.15766338296|-189.5235522123|-189.5235522123|-189.5235522123|-191.60950669666|-191.64945188518|-195.70216248825|-196.19128622827|-196.80344822741|-196.80344822741|190.29759436654|190.29759436654|189.34759568381|189.34759568381|189.34759568381|186.15288256724|185.70846792574|185.70846792574|185.70846792574|185.70846792574|183.53718404102|182.40798260688|182.36595051507|182.36595051507|182.36595051507|177.95855227169|177.95855227169|177.95855227169|177.95855227169|177.95855227169|177.95855227169|177.95855227169|177.95855227169|177.95855227169|-188.75717109379|-188.75717109379|-188.75717109379|183.45525402637|183.45525402637|183.45525402637|183.45525402637|183.45525402637|183.45525402637|182.02250210015|181.60438167401|181.60438167401|181.60438167401|180.20520794996|179.4679210783|177.07724781402|177.07724781402|177.07724781402|176.33351665479|174.21264813722|173.53071862658|172.89523528903|172.59597167802|172.0336065996|172.0336065996|172.0336065996|172.0336065996|172.0336065996|172.0336065996|171.33641547497|170.97628191173|170.97628191173|170.97628191173|170.97628191173|168.63476836085|168.11640979846|166.76822548001|-172.43786387925|-172.43786387925|-172.43786387925|-172.43786387925|-172.43786387925|-172.43786387925|-172.43786387925|-172.43786387925|-172.43786387925|-172.43786387925|-173.96967141369|-177.87185899128|170.8835080775|170.8835080775|169.20945375853|168.97899868089|168.97899868089|168.97899868089|168.97899868089|168.90184440237|168.90184440237|168.43304050386|168.43304050386|168.43304050386|167.72736608173|167.72736608173|158.5581887738|146.60712126179|146.60712126179|146.60712126179|145.0106811356|144.67298293902|143.01720953864|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.79450859798|141.03833796993|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|140.69378143398|137.88182793243|137.88182793243|136.41869142964|133.74776941997|133.74776941997|130.85864116596|-141.1354794937|-141.1354794937|-141.1354794937|-141.1354794937|-142.07775999657|-142.07775999657|-143.01451890988|-143.01451890988|-143.62409316221|-143.62409316221|-147.9767688239|-148.70751989819|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|-149.90236631229|||-149.90236631229|-149.90236631229|-149.90236631229|141.99180469696|139.75756603021|138.80285385735|136.46983304164|133.96648878677|133.80831540199|133.80831540199|133.12035298979|130.96705294357|130.09636211084|130.09636211084|129.24595620551|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.66720288892|128.58021390327|128.11969754307|124.8107740306|-131.55666563433|-131.55666563433|-131.55666563433|-131.55666563433|-131.55666563433|-131.55666563433|-131.55666563433|-132.1018492637|-133.10402183017|-133.10402183017|-133.10402183017|-133.10402183017|-133.15446683523|-133.64144354822|-133.64144354822|-133.64144354822|-133.64144354822|-133.64144354822|-133.64144354822|-133.64144354822|-133.64144354822|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954||130.61184266954|130.0375331817|130.0375331817|||130.0375331817|130.0375331817|130.0375331817|129.230598019|128.27288600961|128.13099005001
05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP||-6.2540247736666|-6.2540247736666|-6.2540247736666|-6.2540247736666|-6.2572527179862|-6.2572527179862|-6.2794476095996|-6.3654970133924|-6.3816634509987|-6.4268412003935|-6.4268412003935|-6.4268412003935|-6.4268412003935|-6.4268412003935|-6.4268412003935|-6.4268412003935|-6.4268412003935|-6.4268412003935|-6.4268412003935|-6.4340885073115|5.7354189760718|5.7354189760718|5.7354189760718|5.7354189760718|5.7354189760718|5.7354189760718|5.7354189760718|5.7354189760718|5.7354189760718|5.7354189760718|5.7354189760718|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6903279546992|5.6531068010688|5.6531068010688|5.6531068010688|5.6531068010688|5.6531068010688|5.6531068010688|5.6531068010688|5.56956345986|5.5650704696296|-6.2410709058308|-6.2410709058308|-6.2410709058308|-6.2410709058308|-6.2578568364805|-6.2614898330423|-6.2614898330423|-6.3335997932986|-6.3426108221032|-6.6138535668224|-6.6138535668224|-6.6138535668224|-6.6138535668224|-6.6138535668224|-6.6138535668224|-6.6138535668224|-6.6138535668224|-6.6453927810291|-6.6780332077104|-6.6780332077104|-6.6780332077104|-6.6780332077104|-6.6780332077104|-6.6780332077104|-6.6780332077104|-6.6780332077104|-6.6780332077104|-6.6780332077104|-6.6780332077104|-6.6780332077104|-6.6780332077104|-6.9828146286097|-6.9878941177005|-6.9878941177005|-6.9878941177005|-6.9878941177005|-6.9878941177005|-6.9878941177005|-6.9878941177005|-6.9933066699862|-6.9933066699862|-6.9933066699862|-6.9933066699862|-6.9933066699862|-6.9933066699862|-6.9933066699862|-6.9933066699862|-6.9933066699862|-7.0800634328922|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.2656477708296|-7.3804417206928|-7.5396577334056|-7.5881861871339|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|6.893375943399|||6.7920842681732|6.7453715309397|6.6851348595372|6.6114258623576|6.6114258623576||6.6114258623576|6.6114258623576|6.6114258623576|6.6114258623576|6.6114258623576||6.6114258623576|6.6114258623576|6.6114258623576|6.6114258623576|6.6114258623576|6.6114258623576|6.6114258623576|6.6114258623576|6.6114258623576|6.5738023292783|6.5738023292783|6.5738023292783|6.5738023292783|6.5738023292783|6.5588205692273|6.5588205692273|6.5588205692273|6.5588205692273|6.5588205692273|6.5588205692273|6.5588205692273||||-7.1093659271685|-7.1351487089696|-7.1351487089696|-7.1351487089696|-7.311831890378|-7.4964800000562|-7.9858112203162|-8.3353455714696|-8.9414953051135|-9.0466595821888|-9.0466595821888|-9.0466595821888|-9.0466595821888|-9.1234474143185|-9.1234474143185|-9.1234474143185|-9.1234474143185|-9.1234474143185|-9.1234474143185|-9.1234474143185|-9.1234474143185|-9.1234474143185|-9.1234474143185|-9.608274323057|-10.137249529705|-10.240832554351|-10.495092006801|-10.804546352093|-10.980052042741|-11.055057791359|-11.099231061546|-11.410812123184|-11.599235463545|-11.718039963428|-11.740542467954|-11.740542467954|-11.873380511472|-11.909843080852|-11.909843080852|-11.909843080852|-11.909843080852|-12.125793225497|-12.125793225497|-12.13310406708|-12.449695298496|-12.449695298496|-12.449695298496|-12.449695298496|-12.449695298496|-12.449695298496|-12.655217273834|-13.079129916433|-13.460700333122|11.833820470322|11.833820470322|11.833820470322|11.833820470322|11.833820470322|11.833820470322|11.833820470322|11.833820470322|11.833820470322||11.833820470322|11.719244939474|11.618632145357|||11.618632145357|11.618632145357|11.618632145357|11.618632145357|11.618632145357|11.432924239317
05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP||-177.15709303913|-177.15709303913|-177.15709303913|-177.15709303913|-177.15709303913|-177.15709303913|-177.15709303913|-177.97419596377|-177.97419596377|-179.56299263309|-181.59474089332|-181.59474089332|-181.59474089332|-181.59474089332|-181.59474089332|-181.59474089332|-181.59474089332|-181.59474089332|-181.7437468916|-181.7437468916|-181.7437468916|-181.7437468916|172.3673616945|172.3673616945|172.3673616945|172.3673616945|172.3673616945|172.3673616945|172.3673616945|172.3673616945|172.3673616945|172.3673616945|172.3673616945|172.3673616945|172.3673616945|172.3673616945|172.3673616945|172.3673616945|172.3673616945|172.3673616945|172.3673616945|170.14984497089|168.28345188117|168.28345188117|167.60733969388|167.60733969388|166.32482425568|164.9303619795|164.65723301808|164.65723301808|164.21637256322|163.52454865086|163.52454865086|163.52454865086|163.52454865086|-174.61285812904|-174.61285812904|-174.61285812904|-174.61285812904|-174.61285812904|-174.61285812904|-174.61285812904|-174.61285812904|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-175.24297994404|-176.5705379867|-176.5705379867|-176.5705379867|-176.5705379867|-176.5705379867|-176.5705379867|-176.5705379867|-176.5705379867|-176.5705379867|-176.5705379867|-176.5705379867|-176.5705379867|-176.5705379867|165.27210776673|165.27210776673|165.27210776673|161.51216605105|161.51216605105|159.34129103464|158.32366433455|157.86240159487|157.57489100005|154.39432197705|154.07423799452|151.63248971233|148.96943996493|147.22715534705|146.63330535574|146.63330535574|146.63330535574||146.63330535574|146.63330535574|146.63330535574|146.63330535574|146.63330535574|146.63330535574|146.63330535574|146.63330535574|146.63330535574|146.63330535574||146.63330535574|146.0203374192|143.77816489503|142.73412983562|142.73412983562|142.73412983562|142.73412983562|142.73412983562|142.73412983562|142.73412983562|142.73412983562|142.73412983562|142.73412983562|142.73412983562|142.73412983562|141.96292000507|139.69213486485|138.81626384316|138.65217660457||138.65217660457|136.94408325123|135.94064737875|135.41183499847|133.22981717359||131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.7800560128|131.27505833698|||130.00283683221|128.09759631069|127.83900319108|126.33222475061|123.49969281101|122.01910515785|118.45863578071|118.45863578071|118.45863578071|118.45863578071|118.45863578071|116.27332286174|116.27332286174|115.46202277403|112.8883616048|111.92893168485|111.92893168485|111.92893168485|111.92893168485|-119.23047367094|-119.23047367094|-119.23047367094|-120.93083398133|-120.93083398133|-121.62478921774|-121.62478921774|-122.01921439571|-123.82968028831|-124.4968719885|-124.80704522308|-124.80704522308|-124.80704522308|-124.80704522308|-124.80704522308|-124.80704522308|-125.25783141648|-126.6809258306|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-127.13535157054|-128.04761124551|-129.46123929487|-132.17082050626|-134.42868580624|-135.03187693274|-135.33263840848|-136.97515683896|127.64200938244|127.64200938244|127.64200938244|127.64200938244|127.64200938244|127.64200938244||127.64200938244|127.64200938244|127.64200938244|||127.64200938244|127.64200938244|127.64200938244|127.64200938244|127.64200938244|127.64200938244
05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP||77.219240510359|76.246379785951|-78.611415779646|-78.611415779646|-78.611415779646|-78.611415779646|-78.611415779646|-79.7293513749|-80.526909666365|-80.7923088395|-82.069233824081|-82.247924059936|-82.247924059936|-82.247924059936|-82.247924059936|-82.247924059936|-82.247924059936|-82.247924059936|-83.039360914307|-83.253371474278|-83.253371474278|-83.784156849132|-83.959381631064|-83.959381631064|-83.959381631064|-83.959381631064|-83.959381631064|-83.959381631064|-84.263204524967|-86.236893492775|-87.313211685901|-88.11468193982|-88.832982306723|-89.7714902794|-89.7714902794|-89.7714902794|-89.7714902794|85.3897071801|85.3897071801|85.3897071801|85.3897071801|84.863563957299|84.332484492654|-88.763627154821|-88.763627154821|-88.763627154821|-88.763627154821|-88.763627154821|-88.763627154821|-88.763627154821|-88.763627154821|-88.763627154821|-88.763627154821|-88.763627154821|-88.763627154821|-88.763627154821|-88.763627154821|-88.763627154821|-88.763627154821|-88.763627154821|-88.763627154821|-88.763627154821|-88.763627154821|-88.981805915296|-91.060340584053|87.320736004553|87.320736004553|87.320736004553|87.320736004553|87.320736004553|86.328595136759|85.445658974247|85.325193881494|85.325193881494|83.719662241916|-86.501345701612|-86.501345701612|-86.501345701612|-86.501345701612|-86.501345701612|-86.501345701612|-86.501345701612|-86.501345701612|-86.501345701612|-86.984827116238|-89.091476947188|-90.307192199892|-90.75243925327|87.437341111141|87.437341111141|87.437341111141|87.437341111141|87.437341111141|87.437341111141|87.437341111141|87.372572074784|87.372572074784|87.372572074784|87.372572074784|87.2528577761|87.05595672971|86.716296636102|86.716296636102|-89.675761102285|-89.675761102285|-89.675761102285|-89.675761102285|-89.675761102285|-89.675761102285|-89.675761102285|-89.675761102285|-89.675761102285|-90.659178917767|-91.349871130313|-91.349871130313|-91.349871130313|-91.945824129009|-91.945824129009|-92.07592061562|-92.32879568253|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.839389972933|86.529876476138|85.302958274975|85.302958274975|85.302958274975|85.302958274975|85.302958274975|83.12412217049|80.955971441557|80.955971441557|80.955971441557|80.955971441557|80.955971441557|80.955971441557|80.955971441557|80.955971441557|80.955971441557|80.955971441557|80.809418053417|-84.194029341183|-84.194029341183|-84.194029341183|-84.194029341183|-84.194029341183|-84.194029341183|-84.194029341183|-86.548919794782|82.299687825654|82.299687825654|82.299687825654|82.299687825654|82.299687825654|82.299687825654|||81.789933375754|80.79159204633|79.510102188928|79.127888269274|78.586539978284|76.748935004625|74.965822463447|-79.088834156567|-79.088834156567|-79.088834156567|-79.088834156567|-79.088834156567|-79.088834156567|-79.088834156567|-79.088834156567|-79.088834156567|-79.088834156567|-79.088834156567|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-79.516423565003|-80.443246371054|-80.809565399045|-80.809565399045|-81.374779082286|-81.374779082286|-81.374779082286|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-84.292788305709|-85.90865452072|80.737300985781|80.737300985781|80.737300985781|80.737300985781|80.737300985781|80.737300985781|80.737300985781|80.737300985781|80.737300985781||80.737300985781|79.744223402305|78.932473498764|||78.483304904768|77.023117832419|76.971440779423|76.971440779423|76.556405487442|76.556405487442
05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP||-207.14049854495|-207.14049854495|-207.14049854495|-207.14049854495|-207.14049854495|-207.14049854495|-207.14049854495|-211.07832612172|-213.1370320759|-216.32448042341|-219.07634768723|-219.07634768723|-219.07634768723|-219.07634768723|-219.07634768723|-219.07634768723|-219.07634768723|-219.07634768723|-222.1959418747|-224.106602083|-224.26886462887|-224.26886462887|-224.26886462887|-224.26886462887|-225.18762736542|-225.23625262824|-225.59105262746|-225.59105262746|-226.96228069717|-229.59697855241|-234.02442061379|-234.30109709584|-236.78069219416|-239.00632466018|-240.7570274002|-246.45620666691|-246.45620666691|-251.78467407435|237.95575882488|237.95575882488|237.95575882488|237.95575882488|237.95575882488|237.95575882488|235.67994916652|235.67994916652|234.1443879628|232.31097279358|232.31097279358|231.17885865953|-242.96117861897|-242.96117861897|-242.96117861897|-242.96117861897|-242.96117861897|-242.96117861897|-242.96117861897|-242.96117861897|-242.96117861897|-242.96117861897|-242.96117861897|-242.96117861897|-242.96117861897|-242.96117861897|-247.60758383946|-247.60758383946|-247.60758383946|232.50400022021|232.50400022021|232.50400022021|-240.76651026684|-240.76651026684|-240.76651026684|-240.76651026684|-240.76651026684|-240.76651026684|-240.76651026684|-240.76651026684|-240.76651026684|-240.76651026684|-240.76651026684|-240.76651026684|-240.76651026684|-240.76651026684|-243.36508956994|227.13226082147|227.13226082147|227.13226082147|227.13226082147|227.13226082147|227.13226082147|227.13226082147|227.13226082147|227.13226082147|227.13226082147|227.13226082147|227.13226082147|227.13226082147|227.13226082147|227.13226082147|227.13226082147|227.13226082147|227.13226082147|211.28584535719|205.51205039688|205.01338932987|203.6259881443|199.23443279732|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|198.84020147708|195.82244608564|-210.47600910857|-210.47600910857|-210.47600910857|-210.47600910857|-213.37890002678|199.68052179474|199.68052179474|199.68052179474|199.68052179474|199.68052179474|199.68052179474|199.68052179474|199.68052179474|199.68052179474|199.04224949035|198.02845625177|198.02845625177|198.02845625177|193.92710648367|193.92710648367|192.91900720408|187.78778425643|186.44198064218|-196.15578716551|-196.15578716551|-196.15578716551|-196.15578716551|-196.15578716551|-196.15578716551|-196.15578716551|-196.15578716551|-196.15578716551|-196.15578716551|-196.15578716551|-196.15578716551|-196.45642458901|-199.50714097537|-201.93844436762|-201.93844436762|-206.66493716899|-208.52771203456|-209.40087656839|-209.40087656839|197.26543362075|197.26543362075|197.26543362075|||195.96714626345|195.08016370174|193.41129571461|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-202.07414332317|-203.41894994938|-203.41894994938|-203.41894994938|-203.41894994938|-205.91271640154|-206.21413730353|-206.70834352311|-206.70834352311|-206.70834352311|-207.31753629928|-207.31753629928|-207.31753629928|-207.31753629928|-207.31753629928|-207.87405841342|-207.87405841342|-207.87405841342|-207.87405841342|-207.87405841342|-207.87405841342|-212.57672360198|-212.9860822509|-212.9860822509|-216.09714234574|-216.09714234574|-216.09714234574|-216.09714234574|-216.09714234574|-216.09714234574|-218.62459514653|-219.42455660541|-219.96894737569|-221.66550250945|-222.72834476826|-226.70371335742|-233.37078871989|-233.67135044704|-233.67135044704|221.73122311292|221.73122311292|221.73122311292|221.73122311292|221.73122311292|221.73122311292|221.73122311292||221.73122311292|219.8791450997|219.41015037119|||217.04462288287|215.96068497131|214.64521705254|213.78356161762|213.34840552728|212.08156254469
05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP||-22.532497213479|-22.532497213479|22.519447752506|22.41049707893|22.300551928452|22.281759096277|22.281759096277|22.281759096277|22.281759096277|-22.331378167325|-22.379308905263|22.345211225462|22.239123244762|-22.267640754382|22.25817651572|22.253529546682|22.248366247751|22.242629248939|22.236254805815|22.230053034412|22.230053034412|22.230053034412|22.230053034412|22.230053034412|22.230053034412|22.200058927125|22.188954448243|22.183469834669|22.183469834669|-22.269250173906|-22.269250173906|-22.321389166889|-22.329477876708|-22.329477876708|-22.329477876708|-22.343864222682|-22.426514700956|-22.42655890764|-22.42655890764|-22.42655890764|-22.42655890764|-22.42655890764|-22.42655890764|-22.42655890764|-22.42655890764|-22.42655890764|-22.496176648815|-22.529085080579|-22.5692412264|-22.5692412264|-22.610267944563|-22.623169487185|-22.623169487185|-22.625745315758|-22.666141088504|-22.666141088504|-22.666141088504|-22.666141088504|-22.786201633936|-22.786201633936|-22.786201633936|-22.786201633936|-22.786201633936|-22.8291134988|22.603410150298|22.603410150298|22.603410150298|22.540820821674|22.540820821674|22.540820821674|22.540820821674|22.540820821674|22.540820821674|22.540820821674|22.540820821674|22.540820821674|22.540820821674|22.523235290325|22.523235290325|22.481372587191|22.234858663332|-22.734165760625|-22.734165760625|-22.734165760625|-22.734165760625|22.550926000157|22.235712218039|22.235712218039|22.195235755435|22.189211987325|22.189211987325|22.189211987325|21.74356921389|21.692854597329|21.636505023373|21.573894385643|21.504327010388|21.474478120267|21.474478120267|21.393864493304|-22.195706203322|21.541692604443|21.541692604443|21.541692604443|21.379658449381|21.28850930343|21.187232474596||21.183001858843|21.183001858843|21.025557366623|20.939508269908|20.843898162447||||||20.652960364713|||20.652960364713|||||||||20.613596224673||20.613596224673|20.613596224673|19.787329435225|18.397031836902|18.005625885299|18.005625885299||18.005625885299|18.005625885299|18.005625885299|17.645139872554|17.633488747282|17.570543815475|17.506158565792|17.39017584513|-17.347312448075|-17.347312448075|-17.369236095802|17.159287191507|17.159287191507||17.159287191507|17.159287191507|-17.245257221381|-17.245257221381|-17.245257221381|-17.245257221381|-17.245257221381|17.005270813659|-17.19679880963|-17.19679880963|-17.19679880963||-17.19679880963|-17.263110593803|-17.286554965275|-17.286554965275|-17.287838892691|-17.358710135081|-17.467542999883|-17.467542999883|17.613841619867|||17.237601375997|17.038446532819|16.744939498475|16.609933937446|16.433260057653|16.314732973536|16.020814516766|-16.111833321922|-16.111833321922|16.069074167286|15.884264968566|15.884264968566|15.884264968566|15.884264968566|15.829182332017|15.732424940509|15.533806180338||15.433118024778||15.100130680878|15.095769532563|15.095769532563|15.095769532563|15.095769532563|15.095769532563|14.937521334093|14.83724601578|-14.968126183521|-14.968126183521|-14.968126183521|-14.982362833035|-15.0061997499|-15.0061997499|-15.0061997499|-15.0061997499|-15.013555218327|-15.037284084545|-15.068093401841|-15.141102434004|-15.141102434004|-15.185222798589|-15.185222798589|-15.185222798589|-15.185222798589|-15.185222798589|14.907288849892|14.907288849892|14.907288849892|14.907288849892|14.907288849892|14.759209964609|14.625788951291|14.38097384581|14.38097384581||13.334415257077|13.067128830597|13.059031995849|13.010035550944|12.780039191634|12.708932002817|-12.763408889998||-12.772356116022|-12.772356116022|-12.804611597074|||-12.804611597074|-12.804611597074|-12.804611597074|-12.804611597074|-12.882901626178|-12.896433955624
05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP||-38.251445240149|-38.651984200762|-38.651984200762|-38.651984200762|-38.651984200762|-38.651984200762|-38.651984200762|-39.037019618115|-39.037019618115|-39.257797541178|-39.788638732508|-39.788638732508|-39.895710253799|-40.118571302619|-40.118571302619|-40.118571302619|-40.118571302619|-40.118571302619|-40.118571302619|-40.118571302619|-40.118571302619|-40.118571302619|-40.445634017749|-40.479537720275|-40.479537720275|-40.479537720275|-40.52818741724|38.740693240019|38.706002913901|38.706002913901|38.706002913901|38.706002913901|38.706002913901|38.706002913901|38.706002913901|38.706002913901|38.706002913901|38.547157302573|38.547157302573|38.547157302573|38.504548748833|38.504548748833|38.504548748833|38.504548748833|38.504548748833|-40.068555839095|-40.068555839095|-40.068555839095|-40.068555839095|-40.111029427105|-40.111029427105|-40.111029427105|-40.111029427105|-40.111029427105|-40.111029427105|-40.111029427105|-40.111029427105|-40.111029427105|-40.142811661356|-41.969790014286|39.700233529388|39.397482419874|38.667738873807|38.667738873807|38.667738873807|38.525266814063|38.230851464614|37.706500906795|37.440556732648|37.394515445489|37.394515445489|35.988348036627|-40.040725675314|38.525956559219|38.525956559219|38.121722112852|38.121722112852|38.121722112852|38.121722112852|37.068580930717|35.770645902429|35.718701042111|35.718701042111|-36.732468400257|-36.732468400257|-37.744618227021|-37.744618227021|-37.744618227021|-37.744618227021|-37.744618227021|-37.744618227021|-37.744618227021|-38.260685393034|37.122814317883|37.122814317883|37.122814317883|37.122814317883|36.308681219089|35.872756602425|35.872756602425|34.986397030242|34.207108235235|34.120678292242|-35.278235857555|-35.278235857555|-35.278235857555|-35.278235857555|-35.278235857555|-35.278235857555|-35.347823204902|-35.347823204902|-35.753137869203|-36.54793134725|35.471157817987|35.471157817987|35.471157817987|35.471157817987|35.471157817987|35.471157817987|-36.743168795369|-36.743168795369|-37.334076312143|-37.415639244802|-37.489600008601|-37.682220904761|-37.682220904761|-38.191015840967|-38.191015840967|-38.223351400649|-38.63916832522|-38.63916832522|-39.059076908732|-39.460361934928|-40.10728266619||-40.10728266619|-40.10728266619|-40.10728266619|-40.10728266619|-40.10728266619|-40.238647067794|-40.764533840885|-40.764533840885|-41.029759975793|-41.208770340837|-41.208770340837|-41.208770340837|-41.208770340837|-41.208770340837|-41.208770340837|-41.431096563501|-41.431096563501|-41.431096563501|-41.52883819843|-41.52883819843|-41.52883819843|39.872985820227|39.872985820227|39.872985820227|39.872985820227|-41.557880447298|-41.557880447298|-41.557880447298|-41.580979080101|-41.898313249608|-41.898313249608|-41.898313249608|-41.898313249608|-41.898313249608|-41.898313249608|-41.898313249608|-41.898313249608|-42.203679735418|-43.198534310919|||-44.192815689094|42.987327089026|42.987327089026|42.987327089026|42.899805164022|42.413671387216|42.241578937659|42.200862144259|42.200862144259|42.200862144259|42.116234910519|41.799982428585|41.783494149278|41.783494149278|41.783494149278|41.783494149278|41.783494149278|41.783494149278|41.759716416542|41.453887838856|41.453887838856|41.453887838856|41.453887838856|41.248764350167|40.914215496723|-42.100872221319|-42.100872221319|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.324112839565|-42.324112839565|-42.324112839565|-42.324112839565|-42.384771404833|-42.384771404833|-42.384771404833|-42.384771404833|-42.384771404833|-42.703728617673|-42.703728617673|-42.968032984209|-42.983926936732|-44.491584323894|-45.604900817991|-45.604900817991|-45.604900817991|-45.722110197413|-45.77902532785|-45.77902532785|-46.063362187465|-46.287175671947|-46.287175671947|-46.907973307914||44.854977421805|44.854977421805|44.854977421805|||44.854977421805|44.854977421805|44.854977421805|44.146083625207|-45.659959071158|-45.659959071158
05881|7061|/equities/accell|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP||-5.8757827830504|-6.1247031238554|-6.1541891248724|-6.1541891248724|-7.1201716302969|-7.1201716302969|-7.1318574877953|-7.2498415810505|-7.3800318477993|-7.3800318477993|-7.3800318477993|-7.3800318477993|-7.3800318477993|-7.5086463555632|-7.6862739043035|-7.7497487020269|-7.891387457293|-8.0382082138257|-8.1030092674049|-8.2233433146777|-8.3862149604495|-8.4107945636837|-8.6091406500305|-8.6091406500305|-8.6091406500305|-8.6091406500305|-8.7484895295529|-8.8263026303426|-8.8263026303426|-8.8263026303426|-8.968431668706|-8.968431668706|-8.968431668706|-8.968431668706|-8.968431668706|-8.968431668706|-8.968431668706|-8.968431668706|-8.968431668706|-9.0779796764003|-9.0929685900667|-9.0929685900667|-9.1477433123035|-9.2802702495171|-9.4186334156012|-9.4915369906928|-9.5668051879232|-9.5668051879232|-9.6267275987537|-9.6830301481785|-9.9532725554683|-9.9532725554683|-9.9532725554683|-10.054469662902|-10.086354606679|-10.195116486075|-11.167921995067|-11.167921995067|-11.167921995067|-11.167921995067|-11.167921995067|-11.294656569751|-11.294656569751|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.394119706339|-11.816243876557|-12.201735822587|-12.201735822587|-12.201735822587|-12.201735822587|-12.201735822587|-12.201735822587|-12.326372667848|-12.344303445351|-12.36200367558|-12.431880138878|-12.431880138878|-12.431880138878|-12.431880138878|-12.431880138878|-12.431880138878|-12.431880138878|-12.431880138878|-12.431880138878|-12.431880138878|-12.431880138878|-12.431880138878|-12.431880138878|-12.431880138878|-13.092088644774|-13.242321059738|-13.249223011554|-13.249223011554|-13.309692508446|-13.495213754163||-13.753570670536|-13.817856597294|-13.82484054498|-13.893155627032|-14.066283919833|-14.408298033939|-14.408298033939|-14.408298033939|-14.417553392236|-14.713270279547||13.187356114998|13.187356114998|13.187356114998|12.970950683636|12.840500761715|12.470556605356|12.336729911188|12.163033224057|-13.356059490955|-13.356059490955|-13.356059490955|-13.356059490955|-13.356059490955|-13.356059490955|-13.356059490955|-13.356059490955|-13.356059490955|-13.356059490955|-13.356059490955||-13.356059490955|-13.356059490955|-13.588955070483|-13.676616617824|-13.80957385874||12.118893039253|12.118893039253|12.118893039253|12.118893039253|12.118893039253|12.118893039253|12.118893039253|12.118893039253|12.118893039253|12.118893039253|11.839880877101|11.794606380212|11.794606380212|11.612896261996|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|||11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.461324155751|11.27202679098|11.214776011493|11.214776011493|11.214776011493|10.921973197754|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.885284141313|10.675315913901|10.374439131166|10.374439131166|10.374439131166|10.374439131166|10.374439131166|10.374439131166|10.374439131166|10.374439131166|10.374439131166|10.37228987397|10.37228987397|10.37228987397|10.185322366172|9.9547837613628|9.9547837613628|9.9547837613628|9.5814259183193|9.4004732913203|9.1433735439568|9.1433735439568|9.1433735439568|9.1433735439568|9.1433735439568|9.1433735439568|9.1433735439568|9.0093036304347|8.4218864387611|8.4218864387611|8.4218864387611|8.4218864387611|8.4218864387611|8.4218864387611||8.4218864387611|8.4218864387611|8.4218864387611|||8.4218864387611|8.4218864387611|8.4218864387611|8.2387592211222|8.2387592211222|8.2387592211222
05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.8500313244511|-2.8500348155421||-2.850038694532|-2.8500430045209|-2.8500477933973|-2.8500531143712|-2.8500590265644|-2.8500655956679|-2.8500728946718|-2.8500810046762|-2.8500900157921|-2.8501000281432|-2.8501111529777|-2.850123513905|-2.8501372482686|-2.8501525086726|-2.850169464677|-2.850188304682|-2.8502092380208|-2.8502324972861|-2.8502583409143|-2.8502870560567|-2.8503189617705|-2.8503544125636|-2.8503938023337|-2.850437568745|||-2.8504861980908|-2.8505402306973|-2.8506002669267|-2.8506669738482|-2.85074109265|-2.8508234468741|-2.8509149515676|-2.8510166234493|-2.8511295922067|-2.8512551130483|-2.8513945806501|-2.851549544652|-2.8517217268764|-2.851913040459|-2.8521256111064|-2.8523618007146|-2.8526242336126|-2.8529158257215|-2.8532398169536|-2.8535998072115|-2.853999796387|-2.8544442288041|-2.8549380426009|-2.8554867245974|-2.8560963712602|-2.856773756441|-2.857526406642|-2.858362684643|-2.859291882422|-2.8603243243986|-2.8614714821503|-2.8627461018745|-2.8641623460125|-2.8657359506103|-2.8674844001634|-2.8694271218891|-2.8715857015842|-2.8739841234677|-2.8766490366716|-2.8796100513426|-2.8829000676438|-2.8865556413117|-2.8906173898316|-2.8951304437426|-2.9001449480881|-2.9057166195832|-2.9119073656888|-2.9187859724729|-2.9264288688995|-2.9349209760403|-2.9443566506412|-2.954840733531|-2.9664897145197|-2.9794330267294|-2.9938144847402|-3.0097938825299|-3.027548768963||||||||||||||||||
05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP||-61.210342355083|-61.210342355083|-61.210342355083|-61.210342355083|-61.210342355083|-61.210342355083|-61.210342355083|-61.3059373912|-61.60659599931|-62.651773671651|-62.974174878267|-62.974174878267|-62.974174878267|-63.099080824485|-63.249632356085|-63.249632356085|-63.249632356085|-63.327368521599|-63.847074270147|-64.357861995585|-64.780958281498|-65.295508820195|-65.941987092577|-65.941987092577|-66.274675625443|-66.274675625443|-66.444082120922|-66.621202526122|-66.940224393241|-67.239603793869|-67.239603793869|-67.239603793869|-67.239603793869|-67.239603793869|-67.239603793869|-67.239603793869|-67.239603793869|-67.239603793869|-67.239603793869|-67.916231778208|-68.356921146252|-68.485468703219|-69.250523494028|-69.400579795068|-69.472862200412|-69.666962704259|-69.666962704259|-69.666962704259|-69.991065856701|-70.062295989732|-70.524775695514|65.522633770989|65.522633770989|65.522633770989|65.522633770989|65.522633770989|64.816828161462|64.816828161462|64.329812374362|63.79979000119|62.838654624396|62.678017667734|62.678017667734|62.678017667734|62.678017667734|62.678017667734|62.678017667734|62.678017667734|62.678017667734|62.678017667734|-65.212798115691|-65.212798115691|-65.212798115691|-65.212798115691|-65.212798115691|-65.212798115691|-65.212798115691|-65.212798115691|-65.212798115691|-65.212798115691|-65.212798115691|-65.212798115691|-65.212798115691|-65.212798115691|-65.212798115691|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-65.339544471035|-66.005050429514|-66.155610571096|-66.276192104669|-66.276192104669|-66.276192104669|-66.276192104669|-66.276192104669|-66.276192104669|-66.276192104669|-66.276192104669|-66.276192104669|-66.276192104669|-66.901325450839|-66.979250840017|-67.593611111981|-67.981787750834|-68.618651784917|-68.826277641742|-69.095865148404|-69.396747087376|-69.396747087376|-69.713053675644|-69.725617483978|-70.372902212016|-72.692116959748|68.192090741068|67.919949861097|67.919949861097|67.919949861097|67.838831314034|67.493145819711|66.94238966947|66.469315412367|65.699244263795|65.44916063219|65.276841756036|65.040935538798|64.601040335264|64.114858404312|64.114858404312|63.705402550337|63.017110384434|62.948009108645||62.948009108645|62.948009108645|62.948009108645|62.948009108645|62.948009108645|62.886681449791|62.834294177423|62.834294177423|62.834294177423|62.834294177423|62.834294177423|62.834294177423|62.834294177423|62.834294177423|62.834294177423|62.834294177423|62.443659942823|62.201925245159|62.201925245159|62.201925245159|62.201925245159|||62.117191886746|62.117191886746|61.674659940759|60.877398408297|59.847109808793|58.724565309806|58.694917008884|58.694917008884|58.694917008884|58.694917008884|58.677686582679|58.621932239424|58.621932239424|58.621932239424|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.498625043123|-61.687363998856|-62.291514918502|-62.301681674515|-62.657425523902|-62.819360336888|-62.925746352476|-62.925746352476|-62.925746352476|-62.925746352476|-62.925746352476|-63.373052816702|-63.401297946419|-63.401297946419|-63.690330288637|-64.011479454823|-64.25174325941|-64.25174325941|-64.25174325941|-64.25174325941|-65.018603367253|-65.415114767733|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797||61.965895282797|61.965895282797|61.845438016313|||61.161597372048|61.02955110973|60.88956663866|60.88956663866|60.660629937595|60.628478471378
05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP||-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.567628477572|-18.660699842769|-19.012460765304|-19.012460765304|-19.012460765304|-19.170024257199|-19.170024257199|-19.170024257199|-19.170024257199|-19.170024257199|-19.492804692074|-19.796449208574|-20.007827247019|-20.007827247019|-20.161857744187|-20.161857744187|-20.161857744187|-20.161857744187|-20.570397955543|-20.644886447728|-20.841818228629|-21.138131555878|-21.77371110304|20.033581521336|20.033581521336|19.847312267427|19.673718816301|19.673718816301|19.673718816301|19.335244265155|19.246659656312|19.246659656312|19.006287676257|18.760876344489|18.080972855673|17.294971246836|17.096753297172|-18.203606091249|-18.203606091249|-18.23901904794|-18.23901904794|-18.23901904794|-18.23901904794|-18.23901904794|-18.288110423633|-18.288110423633|-18.320678261197|-18.390836207558|-18.390836207558|-18.896159561132|-19.654520361131|-19.719136812627|-20.307767870624|-20.731700370267|-20.766705109694|-20.766705109694|-20.891338959908|-21.157043606678|-21.397673063862|-21.397673063862|-21.397673063862|-21.418525198419|-21.444472713956|-21.782192145993|-21.834557723618|-21.834557723618|-21.846174027761|-21.890199107418|-21.965611145506|-21.965611145506|-21.965611145506|-21.979343507855|-21.979343507855|-21.979343507855|-23.120382200975|21.790686939271|21.661334924163|21.661334924163|21.661334924163|21.661334924163|21.661334924163|21.661334924163|21.661334924163|21.661334924163|21.661334924163|21.661334924163|21.661334924163|21.661334924163|21.661334924163|20.921483388943|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-20.957891474883|-21.008768093498|-21.186380707079|-21.186380707079|-21.240118823143|-21.240118823143|-21.240118823143|-21.240118823143|-21.817075342704|-22.084528705333|20.785644011176|20.785644011176|20.725716013021|-21.796766461094|-21.796766461094|-21.796766461094|-21.796766461094|-21.796766461094|-22.18196284899|20.847576027927|20.847576027927|20.496195137299|20.470858812382|20.470858812382|20.470858812382|20.004843976818|19.389826645147|-20.640861972758|-20.640861972758|-20.640861972758|-20.640861972758|-20.640861972758|-20.640861972758|-20.828736182262|-21.060823497969|-21.060823497969|-21.060823497969|-21.060823497969|-21.060823497969|-21.060823497969|-21.077581151545|-21.276891535962|-21.276891535962|-21.613767220405|-22.564463696907|-22.616070731955|21.183137493185|21.183137493185|21.183137493185|21.183137493185|21.183137493185|21.183137493185|21.030787585757|21.030787585757|20.889923378579|20.889923378579|||20.889923378579|20.889923378579|20.889923378579|20.889923378579|20.889923378579|20.889923378579|20.889923378579|20.889923378579|20.889923378579|20.889923378579|20.889923378579|20.889923378579|20.729915933203|20.487948011737|20.487948011737|20.487948011737|20.487948011737|20.487948011737|20.487948011737|20.052165004259|19.15740476344|-20.630170829693|-20.630170829693|-20.630170829693|-20.777691001804|-20.977148903632|-20.977148903632|-21.105442882935|-21.283008446473|-21.283008446473|-21.283008446473|-21.744454664409|-22.096026523486|-22.096026523486|-22.096026523486|-22.096026523486|-23.141140098456|-23.160156271064|-23.293507069574|-23.518280522601|-23.518280522601|-23.546978121086|-23.547130745812|-23.547130745812|-23.547130745812|-23.547130745812|-23.547130745812|-23.547130745812|-23.547130745812|-23.547130745812|-23.762366791747|21.700154890542|21.700154890542|21.700154890542|21.700154890542|21.585726965274|20.742626364836|20.742626364836|20.068474009974|-21.510772995321|-21.510772995321|-21.549747365678|19.767101624908||19.767101624908|19.584817384131|19.584817384131|||19.001558721413|19.001558721413|19.001558721413|19.001558721413|18.531176501236|18.399641493649
05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP||-2.0500379841651|-2.0786147793534|-2.0786147793534|-2.1088108899593|-2.1088108899593|-2.1088108899593|-2.1088108899593|-2.1570120390256|-2.1809022687099|-2.2283357936168|-2.2596032658755|-2.2596032658755|-2.2596032658755|-2.2959481256471|-2.3677201952389|-2.4471892080761|-2.4725792685233|-2.4725792685233|-2.4800521535639|-2.4800521535639|-2.4800521535639|-2.4800521535639|-2.4800521535639|-2.4988220759713|-2.4988220759713|-2.4988220759713|-2.5050801379243|-2.5171823879921|-2.5549138012687|-2.556015246793|-2.581683641986|2.4431388404864|2.4431388404864|2.4431388404864|2.4431388404864|2.4431388404864|2.4431388404864|-2.6014637557066|-2.6014637557066|-2.6014637557066|-2.6014637557066|-2.6014637557066|-2.6014637557066|-2.6014637557066|-2.6014637557066|-2.6014637557066|-2.6014637557066|-2.6014637557066|-2.6014637557066|-2.6014637557066|2.491989017588|2.491989017588|2.4770318615405|-2.5937187809266|-2.5937187809266|-2.6005209307447|-2.6233564726263|-2.6234517088366|-2.6252240859615|-2.6388717828433|-2.6388717828433|-2.6388717828433|-2.6388717828433|-2.6388717828433|-2.6614291912462|-2.6614291912462|-2.6614291912462|-2.6649213241367|-2.6858105033488|-2.6858105033488|-2.6858105033488|-2.6858105033488|-2.6858105033488|-2.6858105033488|-2.6858105033488|-2.6858105033488|-2.6858105033488|-2.6858105033488|-2.7096332226462|-2.7096332226462|-2.7096332226462|-2.7096332226462|-2.7096332226462|-2.7096332226462|-2.7096332226462|-2.7836806812659|-2.7836806812659|-2.7836806812659|-2.8015895065086|-2.8044273553252|-2.8044273553252|-2.8044273553252|-2.8044273553252|-2.8044273553252|-2.8044273553252|-2.8044273553252|-2.8044273553252|-2.8044273553252|-2.8044273553252|-2.8621414698892|-2.8980466169045|-2.9233591946463|-2.9233591946463|-2.9492878684843|-3.01059774662|-3.0448308179218|-3.1113397489475|-3.1362107473928|-3.2117534841964|-3.2117534841964|-3.2117534841964|-3.2513927978353|-3.2555781214522|-3.2555781214522|-3.2555781214522|-3.2555781214522|-3.2555781214522|-3.2555781214522|-3.2555781214522|-3.2628644935606|-3.2737384628718|-3.3227649476202|-3.3469610640375|-3.3758468874404|-3.3758468874404|-3.4167744592504|-3.4455827160761|-3.4695362431126|-3.5104398949555|-3.5104398949555|-3.5104398949555|-3.5104398949555|-3.5104398949555|-3.5104398949555|-3.5104398949555|-3.5104398949555|-3.5104398949555|-3.523544296469|-3.5633824366615|-3.582694457672|-3.582694457672|-3.5904939160325|-3.5994375928218|-3.6746528130963|-3.6747980870275|-3.6747980870275|-3.6747980870275|-3.7050534925493|-3.7100595590839|-3.7547883189794|3.4921441060698|3.4921441060698|3.4921441060698|3.4921441060698|3.4921441060698|3.4921441060698|3.4921441060698|3.4921441060698|3.4921441060698|3.4193267405471|3.3358045625638|3.3358045625638|3.3289567652569|3.3289567652569|3.3289567652569|3.3289567652569|3.3289567652569|3.3289567652569|3.3289567652569|3.3289567652569|3.3289567652569|3.3289567652569|3.2585630354203|3.2504605374853|||3.2504605374853|3.2164006588768|-3.3711820871674|-3.3711820871674|-3.3711820871674|-3.3711820871674|-3.3711820871674|-3.3711820871674|-3.3711820871674|-3.4500912859531|-3.4784346106419|-3.5173717607799|-3.5384130731493|-3.5629034721487|-3.5729919288915|-3.5729919288915|-3.6463243403216|-3.6477671929958|-3.6477671929958|-3.6477671929958|-3.6477671929958|-3.6477671929958|-3.6564078671803|-3.6975643351199|-3.7464048149986|-3.748203511935|-3.748203511935|-3.7500038234189|-3.7741153602021|-3.7816837235972|-3.7818439458973|-3.7818439458973|-3.8019525674482|-3.8019525674482|-3.8019525674482|-3.8019525674482|-3.9280582961661|-3.9463982380344|-3.9697758000111|-4.0044175034337|-4.0264638668489|-4.0722932425022|-4.1301036374303|-4.176004080478|-4.1904681778558|-4.1904681778558|-4.1904681778558|-4.1904681778558|-4.1904681778558|-4.2076313734726|-4.2259236707373|-4.2489152102651|-4.3130169344149|-4.3817966461405|-4.5015516016467|-4.5732798812106|-4.6011998385538|-4.6638886895831|-4.8870984411963|-4.89288725861|-4.9091199975947|-4.9091199975947|-4.9279878440878||-4.9279878440878|-4.9594309399947|-4.9628101054923|||-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923
05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP||-226.34330811302|-226.34330811302|-226.34330811302|-226.34330811302|-226.34330811302|-226.34330811302|-226.34330811302|-227.05923191486|-227.9769274016|-230.3299164529|202.41699734929|202.41699734929|202.41699734929|202.41699734929|202.41699734929|202.41699734929|202.41699734929|202.41699734929|202.41699734929|202.41699734929|200.11357697443|200.11357697443|192.8206410827|-216.76463809551|-216.76463809551|-218.59959957932|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-219.52006656875|-225.50562680816|-229.28402978684|-235.1211442076|-236.52349356401|-241.69277062667|-243.5753006963|-247.45716135346|-247.45716135346|-247.53573483718|-255.78970537464|-257.43300597182|-261.81445107981|235.65191224715|235.65191224715|-247.53849811656|-247.53849811656|-247.53849811656|-247.53849811656|-247.53849811656|-249.59833124062|-250.23250770447|-250.23250770447|232.06955005477|232.06955005477|232.06955005477|232.06955005477|232.06955005477|232.06955005477|232.06955005477|232.06955005477||232.02172228308|231.30191364786|228.80768183096|228.13114002836|228.13114002836|228.13114002836|228.13114002836|228.13114002836|228.13114002836|228.13114002836|228.13114002836|228.13114002836|228.13114002836|228.13114002836|228.13114002836|228.13114002836|228.13114002836|228.13114002836|226.61793336485|225.46041156154|225.46041156154|219.45601284616|218.03740513842|218.03740513842|218.03740513842|218.03740513842|216.2837801302|214.05753944589|212.42382699066|212.42382699066|212.42382699066|212.42382699066|209.38758554518|208.9784250266|206.72054312038|203.52686587757|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|199.0785014108|196.14277934533|194.23976208983|194.23976208983|194.23976208983|194.23976208983|194.23976208983|194.23976208983|192.37751343314|191.90727918331|191.90727918331|191.90727918331||191.90727918331|191.90727918331|191.90727918331|191.90727918331|191.90727918331|191.90727918331|191.90727918331|186.28586575924|183.76207306582|183.34674785091|183.24638650101|179.46820722335|-202.14022551022|-202.14022551022||-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-202.14022551022|-203.17786038317|-203.17786038317|-206.59487723026|-206.59487723026|-210.49655460221|-210.49655460221|-210.49655460221|||-210.49655460221|-210.49655460221|-210.49655460221|-214.76805484564|-214.76805484564|-214.76805484564|-214.76805484564|-214.76805484564|-214.76805484564|-221.67460296182|195.64251155347|195.64251155347|195.64251155347|195.64251155347|195.64251155347|195.64251155347|192.01973448297|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855||190.90755733855|190.90755733855|190.90755733855|||190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855
05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP||171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|171.52970417053|170.64411150648|168.92359390615|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344||-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-193.5782264344|-195.39639718295|-195.39639718295|-195.39639718295|-195.39639718295|167.60050031693|167.60050031693|167.60050031693|167.60050031693|167.60050031693|167.60050031693|167.60050031693|167.60050031693|167.60050031693|167.60050031693|167.60050031693|167.60050031693|167.52653755414|167.52653755414|163.12323902582|163.12323902582|163.12323902582|162.39630639175|162.39630639175|162.39630639175|162.39630639175|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717||-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717||-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-177.30158049717|-178.83034476692|-178.83034476692|-181.84816444643|-182.00093742853|-182.00093742853|-182.00093742853|-182.00093742853|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|||-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-184.5883843058|-185.66487721532|-185.92236762349|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255||158.73807655255|158.47775327806|154.01350044812|||153.42407641692|153.42407641692|152.30453019984|147.46613890206|143.20436779377|143.20436779377
05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP||-46.365955970003|-46.365955970003|-46.365955970003|-46.365955970003|-46.761837126264|-46.761837126264|-46.761837126264|-46.761837126264|-46.761837126264|-47.385270094482|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.940224351282|42.586361238024|41.768180552082|40.388552283544|40.388552283544|40.388552283544|40.388552283544|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.70190485193|39.191007383154|38.692785218342|38.325314789993|37.942018171132|36.899463066327|36.618632893224|36.618632893224|36.618632893224|36.618632893224|36.618632893224|36.618632893224|36.618632893224|-39.350744769871|-39.350744769871|-39.350744769871|37.174387981495|37.174387981495|36.746544151395|36.407269668678|36.26919025856|35.751482403909|35.751482403909|35.751482403909|35.751482403909|35.751482403909|35.751482403909|35.751482403909|35.751482403909|35.409981423655|-39.169668281579|-39.169668281579|-39.169668281579|-39.169668281579|-39.169668281579|-39.169668281579|-39.169668281579|-39.169668281579|-39.234774657855|-39.234774657855|-40.052528669183|-40.311142499518|-40.540159180508|-40.741091235782|-40.741091235782|-40.741091235782||-40.741091235782|-40.741091235782|-40.741091235782|-40.741091235782|-41.578990177209|-42.393321783338|-42.628691760472|-42.895770063854|-43.467520809678|-43.644468837874|-44.107744170446|-44.369716380723|-45.249686054265|-46.194094980067|40.599140116486|40.599140116486|40.599140116486|40.599140116486|40.599140116486|40.599140116486|40.599140116486|40.599140116486|40.599140116486|40.599140116486|40.027952390582|40.027952390582|39.728280179667|38.748089809073|38.133989142989|38.064048505851||38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851||38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851|38.064048505851|37.715608730392|37.245121362558|37.240890947819|37.240890947819|36.447702603871|36.447702603871|36.073488263318|36.073488263318|||36.073488263318|36.073488263318|35.502765898384|34.829215926493|34.829215926493|33.947305537257|33.947305537257|33.62589523637|33.46543833772|33.164929994385|32.688813563233|32.277568786282|31.911745884837|31.613388594803|31.613388594803|31.339614490443|31.339614490443|30.914016727798|30.775571403893|30.536992648241|30.536992648241|30.536992648241|30.536992648241|30.1555472513|29.875051831754|29.152280118235|28.470892862049|28.470892862049|28.470892862049|28.232102980842|27.885669406509|27.741743278361|27.741743278361|27.741743278361|27.741743278361|27.741743278361|25.468841654344|25.468841654344|25.468841654344|25.468841654344|25.468841654344|25.468841654344|25.468841654344|25.468841654344|25.468841654344|25.468841654344|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342||24.994755501342|24.994755501342|24.889728487412|||24.573032313894|24.31670234635|24.157445885898|24.083829007945|23.216477485058|22.933282453325
05890|6890|/equities/fugro|MSCI_EU_SMALLCAP||-18.172103974696|-18.172103974696|-18.172103974696|-18.172103974696|-18.172103974696|-18.172103974696|-18.172103974696|-18.172103974696|-18.172103974696|-18.172103974696|-18.172103974696|-18.172103974696|-18.367893534099|-18.839882564981|-19.359869427636|-19.531892784277|-19.531892784277|-19.531892784277|-19.534325184468|-20.124805412958|-21.026449797629|20.450067425227|20.450067425227|20.450067425227|20.450067425227|20.386348993635|20.386348993635|20.386348993635|20.386348993635|20.386348993635|20.386348993635|-21.608676077645|-21.608676077645|-21.608676077645|-21.608676077645|-21.608676077645|-21.608676077645|-21.608676077645|-21.608676077645|-21.608676077645|-21.608676077645|-21.608676077645|-21.608676077645|-21.644291108676|-21.644291108676|-21.652596080314|-21.652596080314|-21.652596080314|-21.652596080314|-21.652596080314|-21.652596080314|-21.652596080314|-21.652596080314|-21.652596080314|-21.652596080314|-21.652596080314|-21.652596080314|-21.652596080314|-21.666218744395|-21.929686637585|-22.070207485297|-22.641341934313|-23.231491152566|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-23.596930228369|-24.921033977024|-25.627118205343|23.413697360095|23.413697360095|23.413697360095|23.413697360095|23.413697360095|23.413697360095|23.413697360095|23.276331925984|23.137034549311|22.855593405383|22.612881565775|22.23542361865|-24.013629095251|-24.013629095251|-24.013629095251|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.060614398167|-24.070681575322|-24.745202068249|22.88166702781|22.88166702781|22.88166702781|22.88166702781|22.88166702781|22.88166702781|22.88166702781|22.88166702781|22.88166702781|22.88166702781|22.773260047705|22.773260047705|22.773260047705|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451||22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.673704451|22.123003979166|21.98827768309|21.98827768309|21.868824521321|21.868824521321|21.868824521321|21.868824521321|21.868824521321|21.868824521321|21.868824521321|21.429784093396|21.429784093396|||21.184546724386|21.184546724386|20.776163383134|20.567781859966|-22.289154186052|-22.289154186052|-22.289154186052|-22.289154186052|-22.289154186052|-22.289154186052|-22.289154186052|-22.289154186052|-22.289154186052|-22.289154186052|20.461296841707|20.461296841707|20.461296841707|20.148761533914|20.148761533914|18.930845127302|18.674272706992|17.445859038042|17.289287553018|17.074429094283|17.074429094283|16.821587416296|15.941208570936|-17.298864740144|-17.298864740144|-17.298864740144|-17.298864740144|-17.298864740144|-17.32373883328|-17.57026531521|-17.696438428104|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.387742508812|15.746936150572|-17.252642389192|-17.252642389192|-17.252642389192|-17.252642389192|-17.32000490724|-17.32000490724|-17.32000490724|-17.32000490724|-17.462783883004|16.454679606409|16.454679606409|16.454679606409|16.454679606409|16.454679606409|16.454679606409||16.434644405546|16.154049123329|15.946720561498|||-16.885472710036|-16.885472710036|-16.885472710036|-16.885472710036|-16.885472710036|-16.948090185548
05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP||-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5316818126955|-3.5446464892801|-3.553946312143|-3.553946312143|-3.5582978836715|-3.5582978836715|-3.6622753399411|-3.6843523515349|-3.6843523515349|-3.7031276593522|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5648253142517|3.5350382919679|3.5350382919679|3.5350382919679|3.5350382919679|3.5350382919679|3.5350382919679|3.5350382919679|3.5350382919679|3.5219870138576|3.5144301176525|3.5018668175247|3.4954076741036|3.4676750869549|3.4657061451898|3.4657061451898|3.4657061451898|3.4657061451898|3.4657061451898|3.4657061451898|3.4657061451898|3.4527290920666|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5631874384737|-3.5960415405538|3.4825866258342|3.4825866258342|3.4825866258342|3.4825866258342|3.4825866258342|3.4825866258342|3.4825866258342|3.4825866258342|3.4825866258342|3.4825866258342|3.4498185091768|3.4217427630727|3.4049919202929|3.3831370448386|3.3831370448386|3.3831370448386|3.3534855947798|3.3263728338155|3.2829142497285|-3.4152430391275|-3.4152430391275|-3.4152430391275|-3.4152430391275|-3.4152430391275|-3.4152430391275|-3.4152430391275|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4202796065499|-3.4453278375914|-3.4453278375914|-3.4453278375914|-3.4453278375914|-3.4453278375914|-3.4453278375914|-3.4453278375914|-3.4670309306572|-3.4747566648534|-3.487446440126|-3.487446440126|-3.4916071901338|-3.5198412481962|-3.5412124598489|3.3715101141448|3.3715101141448|3.3715101141448|3.3715101141448|3.3715101141448|3.2897334649293|-3.3902650219635|-3.3902650219635|-3.3902650219635|-3.3902650219635|-3.3975167122633|-3.3996810696192|-3.3996810696192|-3.4015816049894|-3.4015816049894|-3.4287017404062|-3.4482797052047|-3.448366313685|-3.457073588624|-3.4695262196488|-3.4811402562401|-3.5273780428857|3.5468439628564|3.5468439628564|3.5468439628564|3.5468439628564|3.5468439628564|3.5468439628564|3.5468439628564|3.5468439628564|3.5468439628564|3.5468439628564|3.5468439628564|3.5468439628564|3.5412154650117|3.5174615356023|||3.4871795014866|3.4827550468983|3.4365055360332|3.3996728833003|3.3745254736789|3.334250540827|3.2932784240492|3.2845807826348|3.2845807826348|3.2845807826348|3.2845807826348|3.2845807826348|3.2845807826348|3.2845807826348|3.2845807826348|3.2845807826348|3.2845807826348|3.1350530616306|3.1350530616306|3.1350530616306|3.121252232275|3.121252232275|3.121252232275|3.121252232275|3.121252232275|3.121252232275|3.121252232275|3.098946948274|-3.2771180900174|-3.2771180900174|-3.2771180900174|-3.2771180900174|-3.2771180900174|-3.2771180900174|-3.2771180900174|-3.2771180900174|-3.2970346575702|-3.2970346575702|-3.3154829879298|3.2011561480042|3.2011561480042|3.2011561480042|3.2011561480042|3.2011561480042|3.2011561480042|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.180699054481|-3.2960685313896|-3.2960685313896||-3.2960685313896|-3.2960685313896|-3.2960685313896|||-3.2960685313896|-3.2960685313896|-3.2960685313896|-3.2960685313896|-3.3134094676657|-3.3422557805197
05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP||-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-490.21452265483|-492.55187982078|-492.55187982078|-493.75647076195|-493.75647076195|-493.75647076195|-493.75647076195|-493.75647076195|-493.75647076195|-493.75647076195|-493.75647076195|-493.75647076195|-493.75647076195|-499.06274529105|-503.18082810117|-508.14536455685|-513.24484950761|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-515.56087376463|-522.56763751625|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-526.81589399479|-542.4065488831|486.59587123441|486.59587123441|486.59587123441|486.59587123441|486.10652359379|484.0203994985|484.0203994985|480.76592530679|480.76592530679|478.40658367422|477.34305030757|477.34305030757|477.34305030757|473.93672256396|462.31858062663|-520.30380987294|-520.30380987294|-520.30380987294|-520.30380987294|-520.30380987294|-520.30380987294|-520.30380987294|-520.30380987294|487.92356633246|487.92356633246|487.92356633246|487.92356633246|487.92356633246|487.92356633246|487.92356633246|487.92356633246|487.92356633246|487.92356633246|487.92356633246|478.47062925828|467.85625473143|461.45139414603|458.50154905114|434.69616561238|-439.88117286325|-439.88117286325|-439.88117286325|-439.88117286325|-439.88117286325|-439.88117286325|-443.47908095916|-447.78231217685|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|413.82160434937|410.7735856165|410.7735856165|407.19287290722||398.90874767469|396.04783663542|396.04783663542|392.08092959492|382.97881066102|371.60274689197|371.60274689197|371.60274689197|371.60274689197|371.60274689197|371.60274689197|370.83638543553|362.73487270614|358.76096967349|356.03996630388|350.87774033764|349.86415593071|339.79350658968|338.63167398854||336.34074887615|334.50613283231|334.50613283231|334.50613283231|334.50613283231||334.50613283231|326.66039145299|326.66039145299|326.66039145299|326.66039145299|291.57897516792|291.57897516792|291.57897516792|291.57897516792|291.57897516792|291.57897516792|291.57897516792|289.14330574213|264.54811749126|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|||257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|257.43575471473|-288.23168665796|-288.23168665796|-288.23168665796|-288.23168665796|-288.23168665796|-288.23168665796|-288.23168665796|-294.03294649131|-294.03294649131|-294.3699405459|-300.99437838433|-303.34065444689|-303.34065444689|-303.34065444689|-303.34065444689|-303.34065444689|-303.34065444689|-303.34065444689|-303.34065444689|-306.411048624|-306.411048624|-306.411048624|-309.92894291555|-315.78215879506|-325.06350977229|-330.74985566612|-330.74985566612|-330.74985566612|-330.74985566612|-330.74985566612|-334.38872851791|305.3756774202|305.3756774202|305.3756774202|305.3756774202|305.3756774202|305.3756774202|305.3756774202|305.3756774202|305.3756774202|300.27861409902|300.27861409902|298.63085668968|298.63085668968|298.63085668968|298.63085668968|298.63085668968|298.63085668968||298.63085668968|289.14539632186|285.23545448815|||285.23545448815|285.23545448815|275.97895615821|275.97895615821|273.58821747927|273.58821747927
05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP||-87.775816074088|-87.775816074088|-87.775816074088|-87.775816074088|-87.775816074088|-87.775816074088|-87.775816074088|-87.775816074088|-87.775816074088|-87.775816074088|-88.12508448342|-88.12508448342|-88.183424830211|-88.656096874824|-88.656096874824|-88.656096874824|-88.656096874824|-89.706775068299|-90.046418268434|-90.491147852784|-90.491147852784|-90.491147852784|86.765349542575|86.08927659136|85.565863387915|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.790848975879|84.345492204892|84.345492204892|83.143332851913|83.143332851913|83.143332851913|83.131482641991|82.790535760252|82.278373745115|81.026303326849|81.026303326849|81.026303326849|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539||80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.549208838539|80.211622881444|79.865764908826|79.628274254186|79.628274254186|79.628274254186|79.628274254186|79.628274254186|79.628274254186|79.628274254186|79.628274254186|79.628274254186|79.628274254186|79.628274254186|79.525864181897|78.312067837606|78.085631524071|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811||77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|77.973228837811|76.712252445271|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346||-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.037537895346|-85.076093182193|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|||-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-85.090680860031|-86.678535221405|-86.815036083136|-86.966708793546|-88.668561765778|-90.465067780931|-92.566742911294|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876||81.699233667876|81.699148011236|79.718218723965|||79.574687233713|79.249654177324|77.685448729878|76.849388850933|76.657566593024|76.657566593024
05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP||346.73148728874|346.73148728874|346.73148728874|343.66081932611|343.66081932611|343.66081932611|327.23424369568|307.62138188409|287.05153542677|281.44182382092|281.44182382092|281.44182382092|281.44182382092|281.44182382092|281.44182382092|281.44182382092|281.44182382092|281.44182382092|281.44182382092|281.44182382092|281.44182382092|281.44182382092|281.44182382092|279.40758202325|279.18177568838|279.18177568838|279.18177568838|279.18177568838|279.18177568838|279.18177568838|279.18177568838|273.42419520931|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567|269.87928800567||265.59363205031|265.59363205031|249.75559607695|247.36911697386|247.36911697386|245.60457441539|244.56063823933|242.60111259835|242.60111259835|242.60111259835|242.60111259835|242.60111259835|242.60111259835|242.60111259835|242.60111259835|242.60111259835|240.10132879038|237.62097140174|229.82468637737|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-263.13307656004|-269.41681765134|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.98561841264|231.01179823627|226.44000148466|226.44000148466|221.23889053851||216.72186585586|216.72186585586|216.72186585586|210.17429692128|207.95189708399|207.95189708399|207.95189708399|207.95189708399|207.95189708399|207.71785369363|207.71785369363|207.71785369363|207.1184973766|205.47836552111||205.47836552111|205.47836552111|205.47836552111|205.47836552111|205.47836552111|205.47836552111|205.47836552111|205.47836552111|205.47836552111|205.47836552111|200.64264752236|200.64264752236|200.64264752236|200.64264752236|200.64264752236|200.64264752236|186.35294169151|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|||186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|186.25544841231|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|183.43367480957|183.43367480957|181.44853061794|176.92287478181|176.92287478181|171.27047692942|171.27047692942|171.27047692942|171.27047692942|171.27047692942|170.40652288003|170.40652288003|170.40652288003|170.40652288003|170.40652288003||170.40652288003|170.40652288003|165.47525509588|||165.47525509588|165.47525509588|165.47525509588|164.9268622309|164.9268622309|161.05850716764
05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP||-5.594088512866|-5.6284318303712|-5.6427018748|-5.6951744469044|-5.6951744469044|-5.6951744469044|-5.8013048869633|-5.803277463857|-5.803277463857|-6.1197526666231|-6.1882751307746|-6.1882751307746|-6.2433643676936|-6.2433643676936|-6.3248493779698|-6.332610327778|-6.3662335152733|-6.3713708713439|-6.4265230579273|-6.4605812411723|-6.5284234264623|-6.6208221597344|-6.6208221597344|-6.6208221597344|-6.6208221597344|-6.6970246547758|-6.7850275298291|-6.8039191851277|-6.8993547900142|-7.0603941528467|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.4205385305802|6.3878203871426|6.3648007183801|5.9859185023243|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.6647912218165|-6.7942124421941|-6.8991251318042|6.3711055643739|6.3711055643739|6.3711055643739|6.3711055643739|6.3117840430672|6.2175376571478|6.1911529608636|6.1123922476138|6.0998801002861|6.0626446152132|6.0357162846902|5.9230179404527|5.897193116184||5.897193116184|5.897193116184|5.897193116184|5.8157700898868|-6.5911456302751|-6.5911456302751|-6.5911456302751|-6.5911456302751|-6.6762728112659|-6.8203030049493|-6.893522237516|-6.893522237516|-6.9609768995377|-6.9609768995377|-6.9609768995377|-7.1249743444757|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1672379460428|-7.1999236466087|-7.1999236466087|-7.2021374571762|-7.2840417345852|-7.3794908744859|-7.3988263006299|-7.3988263006299|-7.3988263006299|-7.3988263006299|-7.3988263006299|-7.3988263006299|6.6306560922054|6.6306560922054|6.6306560922054|6.6306560922054|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.4155834301791|6.2239818688323|6.1316464075435|6.0246072222777|5.8345635124917|5.4161814792151|5.1918374853454|-5.8694054217992|-5.9165617196492|-5.9458676573038|-5.9458676573038|-5.9458676573038|-5.9458676573038|-5.9458676573038|-5.9458676573038||-5.970963800068|-5.970963800068|-5.970963800068|-5.9732929734337|-6.0975842304126|-6.0975842304126|-6.2006488980072|-6.2057395321373|-6.2057395321373|-6.2269327488479|-6.3299253082869|-6.5371394793852|-6.6952262847394|-6.6952262847394|-6.6952262847394|-6.6952262847394|-6.6952262847394|-6.6952262847394|-6.6952262847394|-6.6952262847394|-6.6952262847394|||-6.6952262847394|-6.9541401563718|6.3564614536192|6.3564614536192|6.3564614536192|6.3564614536192|6.2577349081995|6.1891631550828|6.1891631550828|6.1891631550828|6.1891631550828|6.1891631550828|6.1666747117456|6.1666747117456|6.1666747117456|6.0468604591617|5.9784449683117|5.9784449683117|5.9784449683117|5.9784449683117|5.9784449683117|5.9784449683117|5.9784449683117|5.9784449683117|5.9693831985181|5.885703676827|5.8080039221791|5.7872266458965|5.7608072942603|5.7508971631646|5.7446078128417|5.7184530172966|5.7018922870051|5.6965359499931|5.6965359499931|5.6965359499931|5.6264288216696|5.5971430970415|5.5751590941995|5.5443431508375|5.4114925741965|5.35165825153|5.309064841542|5.2825720313229|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105|5.1148161579105||5.1148161579105|5.1148161579105|5.0764625788765|||4.9542098356898|4.9542098356898|4.9542098356898|4.9542098356898|4.9542098356898|4.9542098356898
05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP||-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.3541681411496|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4247513716164|-9.4563902687963|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.490613528954|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476||-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5018402954476|-9.5248226479841|-9.5801513082393|-9.5801513082393|-9.6173901962581|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2185964966295|9.2086720009397||9.2086720009397|9.2086720009397|9.1461689829432|9.1461689829432|9.1461689829432||8.9885215096565|-9.3751843432959|-9.3751843432959|-9.3751843432959|-9.3751843432959|-9.3751843432959|-9.3751843432959|-9.3751843432959|-9.4013162167399|-9.4470175142121|-9.4789084720426|-9.6098982280949|-9.7115535676986|-9.7295038899349|-9.8372262540313|-9.8481807373742|-9.8481807373742|-9.9013120490953|-10.037013724849|9.7278841824628|9.7278841824628|||9.5998714070957|9.4404127444869|9.3354585265722|9.2416208690632|9.1612345899013|9.1612345899013|9.1612345899013|9.1612345899013|9.1612345899013|9.1612345899013|9.1612345899013|9.1612345899013|9.119539894476|9.119539894476|9.119539894476|-9.3930275672869|-9.3930275672869|-9.3930275672869|-9.3930275672869|-9.3930275672869|-9.3930275672869|-9.3930275672869|-9.3930275672869|-9.3930275672869|-9.3980207012354|-9.3980207012354|-9.3980207012354|-9.3980207012354|-9.3980207012354|-9.3980207012354|-9.3980207012354|-9.4472456559273|-9.4560639526744|-9.4560639526744|-9.4560639526744|-9.605070766067|-9.7634118224244|9.3609730264695|9.3609730264695|9.3609730264695|9.3609730264695|9.3609730264695|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.2785745866956|9.1600824205811|9.1457197274611|9.1457197274611||9.0757995276369|9.0642217694297|9.0469130474742|||9.0320756824866|9.0320756824866|9.0320756824866|9.0320756824866|9.0320756824866|9.0320756824866
05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP||-47.874280723133|-47.874280723133|-47.874280723133|-47.874280723133|-47.874280723133|||-47.874280723133|-47.874280723133|-47.874280723133|-47.874280723133|-47.874280723133|-47.874280723133|-48.726979344198|-49.08553302852|-49.283924400449|-49.451582921479|-49.654536367494||||||-50.210596218195|-50.547883500089|-50.635149096371|-50.797388181556|-51.480431143297||-52.139369293334|-52.610686455245|-52.610686455245|51.452007159996|51.452007159996|51.452007159996|||50.880010244369|50.433345394134||49.920383220248|49.918595961||49.918595961|49.918595961|||-50.373341723287|-50.373341723287|-50.373341723287||-50.373341723287||-50.373341723287||-50.373341723287|-50.373341723287||-50.373341723287|-50.373341723287|-50.828712432477|-51.070790574388||-51.751595129001|-51.751595129001|||-51.868438311669||51.289658232354||51.289658232354|51.289658232354|51.010732513692|50.699669021179|50.699669021179|50.166297217|49.962554158754||-50.426550356881||-50.426550356881|-50.426550356881|-50.426550356881|-50.426550356881|-50.426550356881|||-50.653993463908|-50.653993463908|||-50.653993463908|-50.653993463908|-50.653993463908|-50.653993463908|-50.653993463908||||-51.059993585386|-51.505547453339||-51.850607688091|-51.860011120958|-51.860011120958|-51.950631296098|-51.950631296098|51.000185480872|51.000185480872||51.000185480872||51.000185480872||||51.000185480872|51.000185480872|-51.416755526101|||-51.416755526101|-51.416755526101||||51.236111990601|||51.236111990601|51.236111990601||51.236111990601||-51.266527285803||||||-51.266527285803|50.481635925252|49.590707431324|48.339675305163||-48.34860592591|-48.34860592591||-48.34860592591|-48.34860592591|||47.541897067073|47.541897067073|47.541897067073||47.541897067073|47.541897067073||47.541897067073|-48.209389746627||-48.209389746627|-48.360432373639||-48.489369219273|-48.699298030501|||||47.878559184995|-48.605243141938||||-48.605243141938|-48.605243141938|-48.605243141938|-48.605243141938|||-48.735795047902||-48.735795047902|47.931350914508|47.931350914508|47.931350914508|-48.725223702642|-48.725223702642|||||-48.725223702642|-48.725223702642||-48.725223702642|-48.725223702642|-48.725223702642||-48.725223702642||-48.855804198818|-48.900895164892|-49.128771303411|-49.333812706415|-49.333812706415||-49.333812706415||-49.333812706415|-49.333812706415||-49.333812706415|-49.333812706415|-49.333812706415|-49.333812706415|-49.333812706415|-49.333812706415|-49.333812706415|-49.333812706415|-49.333812706415|-49.398681208761|-49.503090696502|49.332357606564|49.332357606564|48.9998417003|48.795660643794|48.795660643794|48.773907526308|48.773907526308||||||||||||||||||
05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP||169.66131288734|166.30146537586|162.64606704495|158.38651237691|158.38651237691|153.54056506913|148.27840122427|147.08711840538|142.16346387762|141.57333923849|141.57333923849|141.57333923849|140.80370772186|137.5152280894|134.48358473149|124.92620780034|-68.920283964792|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|183.015760157|182.21751162463|178.85279238946|176.46976389627|176.34418312422|175.2866397477|175.2866397477|174.26058069521|174.26058069521|174.26058069521|174.26058069521|174.26058069521|174.26058069521|174.26058069521|174.26058069521|174.26058069521|173.12737399918|173.12737399918|173.12737399918|173.12737399918|173.12737399918|173.12737399918|173.12737399918|173.12737399918|169.80819163701|169.08491463955|169.08491463955|169.08491463955|169.08491463955|168.59434536094|167.31031078903|167.31031078903|165.78922742835|165.00151935614|165.00151935614|162.87947375021|161.87152386134|161.87152386134|161.87152386134||161.87152386134|161.87152386134|161.87152386134|161.87152386134|161.87152386134|161.87152386134|161.87152386134|161.87152386134|161.87152386134|161.87152386134|161.87152386134|161.87152386134|161.87152386134|161.87152386134|161.87152386134|161.87152386134|161.87152386134|161.87152386134|160.67946858346|160.54384957352|157.50276122075|157.50276122075|157.50276122075|157.50276122075|157.50276122075|157.50276122075|157.50276122075|157.50276122075|156.49195538607|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528|153.72663233528||153.72663233528|153.72663233528|151.14904745695|149.01893232793|147.43352057217|147.43352057217|147.43352057217|147.43352057217|147.43352057217|147.43352057217|147.43352057217|145.67057468359|143.54508772895|142.82286194559||142.82286194559|142.82286194559|142.82286194559|142.82286194559|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|||137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.26591174205|137.22952217624|137.22952217624|127.4409049285|127.4409049285|127.4409049285|127.4409049285|127.4409049285|127.4409049285|127.4409049285|127.4409049285|127.4409049285|126.27877715037|125.93697084769|125.13382132318|125.13382132318|125.13382132318|125.13382132318|125.13382132318|125.13382132318|125.13382132318|125.13382132318|125.13382132318|125.13382132318|125.13382132318|125.13382132318|125.13382132318|125.13382132318|124.66535549988|124.48763358715|124.48763358715|124.48763358715|124.48763358715|124.48763358715|124.48763358715|123.7711434968|123.7711434968|123.65321307475|123.65321307475|123.65321307475|123.65321307475|123.65321307475|123.65321307475|123.65321307475|123.65321307475|123.65321307475|123.65321307475|123.65321307475|123.65321307475||123.65321307475|123.65321307475|123.34268962842|||123.34268962842|123.34268962842|123.34268962842|123.34268962842|123.34268962842|123.34268962842
05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP||-33.672326899991|-33.672326899991|-33.672326899991|-33.755362671201|-33.942070185679|-34.185635023137|-34.370842486277|-34.370842486277|-35.11760322877|-35.62511435955|-36.480681858782|-37.467509353019|35.998511465683|35.998511465683|35.998511465683|35.998511465683|-37.244792705334|-37.244792705334|-37.244792705334|-37.244792705334|-37.244792705334|-37.244792705334|-37.396994014092|-37.566102340825|36.410516367466|36.410516367466|36.410516367466|36.410516367466|36.410516367466|36.410516367466|36.229649098363|36.229649098363|36.229649098363|35.724611423244|35.541234278933|-36.151002589215|-36.151002589215|-36.151002589215|-36.151002589215|-36.151002589215|-36.151002589215|-36.151002589215|-36.151002589215|35.071035501432|35.071035501432|35.071035501432|35.071035501432|34.312261286788|33.816872847987|33.816872847987|33.816872847987|33.748393655831|-34.394986091797|-34.394986091797|-34.394986091797|-34.394986091797|-34.394986091797|-34.394986091797|-34.394986091797|-34.430538957587|-34.431155753656|-34.624573502182|-34.624573502182|-34.689624074869|-34.689624074869|-34.689624074869|-34.689624074869|-34.689624074869|-34.689624074869|-34.689624074869|-34.689624074869|-34.689624074869|-34.689624074869|-34.902360125573|-34.968346973741|-34.968346973741|-35.020490477217|-35.020490477217|-35.331100064001|-35.478999647257|-35.482223229008|-35.627469491514|-35.692003906226|-35.692003906226|-35.692003906226|-36.692495047767|34.92901664377|34.92901664377|34.92901664377|34.92901664377|34.92901664377|34.92901664377|34.92901664377|34.92901664377|34.756192897582|34.756192897582|34.692993083292|34.671903887273|34.671903887273|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|-36.217983998113|34.466127368295|34.466127368295|34.466127368295|34.466127368295|33.87577698712|33.87577698712|-35.032528100136|-35.032528100136|33.878449996962|33.878449996962|33.878449996962|33.878449996962|33.787166790448|33.766296179518|33.473662464072|33.270570698405|33.270570698405|32.90264868465|32.90264868465|32.90264868465|32.90264868465|32.90264868465|32.90264868465|32.90264868465|32.90264868465|32.90264868465|32.90264868465|32.791695921104|32.791695921104|32.570583418753|32.570583418753|32.570583418753|32.570583418753|32.410370592437|31.975411684604|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-32.979936945721|-33.049689359449|-33.279267596959|-33.778386156253|-33.778386156253|-33.778386156253|-33.975985253842|32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.662008725708|||32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.662008725708|32.193900279541|-34.036652662171|-34.036652662171|-34.036652662171|-34.036652662171|-34.036652662171|-34.036652662171|-34.036652662171|-34.036652662171|-34.036652662171|-34.036652662171|-34.036652662171|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|31.77498829127|31.77498829127|-33.112871195907|-33.112871195907|-33.112871195907|-33.112871195907|-33.112871195907|-33.275412800174|31.670438780208|31.670438780208|31.670438780208|31.670438780208|31.506043979216|31.394522922867|31.394522922867|31.394522922867|31.394522922867|31.394522922867|31.394522922867|31.394522922867|31.394522922867||31.030813001786|31.030813001786|31.030813001786|||31.030813001786|31.030813001786|31.030813001786|-32.511876263948|-32.511876263948|-32.511876263948
05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||46.944803971323|46.56367086732|-50.492440583217|-50.492440583217|-50.492440583217|-50.492440583217|-50.492440583217|-50.492440583217|-50.492440583217|-50.492440583217|-50.99145538815|-50.99145538815|-50.99145538815|-51.601617945655|-52.566240457941|-52.835822798862|-53.826469132254|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.313959994347|-55.666749573581|-55.666749573581|-55.666749573581|-56.407497406925|-56.530554666481|-56.88394937511|-56.928322829932|-56.928322829932|-56.928322829932|-59.075915272733|-60.087128462284|-60.528357342383|-60.528357342383|-60.528357342383|-60.528357342383|-60.528357342383|-61.442620413724|-62.514021707048|-63.956502537366|-63.956502537366|-63.956502537366|-63.956502537366|-63.956502537366|-63.956502537366|-63.956502537366|-63.956502537366|-63.956502537366|-63.956502537366|-63.956502537366|-63.956502537366|-63.956502537366|-63.956502537366|-63.956502537366|-64.650738058715|-64.650738058715|-64.650738058715|-64.650738058715|-64.67355302587|-64.67355302587|-64.67355302587|-64.67355302587|-65.70672643201|-66.438026825769|-67.239476327745|-67.924418481023|-69.554908151793|-70.155794326753|-70.155794326753|-70.155794326753|-70.155794326753|-70.155794326753|-70.155794326753|-70.155794326753|-71.006433902284|-71.787707048545|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.608108309665|64.084008724335|63.143340568678|62.587047449898|61.79949767518|-67.791913467835|-67.791913467835|-67.791913467835||-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|||-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-68.728783943842|-69.370876050205|-70.503746589258|-71.551385014405|-71.907095053847|-72.663436998985|-74.384377495074|-74.412386472039|-74.412386472039|-74.412386472039|-75.19709582573|-75.92455032408|-76.243947008581|-77.934939679537|-79.594376997853|-79.647328832023|-79.647328832023|-79.647328832023|-79.647328832023|-84.394257309561|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848||-85.097166255848|-85.097166255848|-85.480186678454|||-90.125208776841|-91.501388751771|-91.501388751771|-91.501388751771|-93.023759854398|-94.715140181512
05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP||18.171764750015|18.171764750015|18.171764750015|18.171764750015|18.171764750015|-18.766580957682|-18.766580957682|-18.766580957682|-18.766580957682|-18.956200169757|-19.065024308313|18.601250487134|18.601250487134|18.601250487134|18.601250487134|18.268056266357|18.230446722345|18.230446722345|18.230446722345|18.230446722345|18.230446722345|18.230446722345|18.230446722345|18.230446722345|18.226052710564|18.201143249701|18.201143249701|18.201143249701|18.201143249701|18.184602402791|18.152891740915|18.142622874592|18.142622874592|18.142622874592|18.109780810025|18.109780810025|-18.482723076939|-18.482723076939|-18.482723076939|-18.539691748221|-18.64634176316|-18.918648148268|-18.974351511906|-18.974351511906|-18.974351511906|-18.974351511906|-18.974351511906|-18.974351511906|-18.974351511906|-19.19927873712|-19.271420373974|-19.432124020211|-19.432124020211|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.49076397117|-19.564181562883|-19.578136274657|-19.578136274657|-19.578136274657|-19.621520653784|-19.621520653784|-19.621520653784|-19.682166993899|-19.682166993899|-19.682166993899|-19.682166993899|-19.682166993899|-19.682166993899|-19.682166993899|-20.031297193946|19.128891972626|19.128891972626|18.673213777635|18.6235704529|18.447300710911|18.291338594908|18.291338594908|18.291338594908|18.291338594908|18.291338594908|18.280798168529|18.280798168529|18.166917716517|18.032862735695|18.032862735695|18.008394695734|18.008394695734|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.516331551579|-18.734812919859|-19.002014999658|-19.056683413486|-19.226314721616|18.234788337973|18.234788337973|18.234788337973|18.113098267744|18.032768710255|18.032768710255|18.032768710255|-18.76874214558|-18.76874214558|-18.926102607684|-18.926102607684|-18.974001532613|-19.138890935115|18.521636594186|18.521636594186|18.521636594186|18.521636594186|18.521636594186|18.521636594186|18.521636594186|18.521636594186|18.377563914601|18.181649058995|18.05183288117|17.762856092578|17.762856092578|17.762856092578|17.745396921508|17.709329098985|17.694254630722|17.372504386545|17.308363840422|17.308363840422|17.308363840422|17.308363840422|17.308363840422|17.308363840422|17.308363840422|17.308363840422|17.308363840422|17.308363840422|17.308363840422|17.308363840422|-17.533501339743|-17.533501339743|16.918012204495|16.918012204495|16.918012204495|16.918012204495|16.918012204495|||16.918012204495|-17.573949181302|-17.573949181302|-17.573949181302|-17.573949181302|-17.573949181302|-17.573949181302|-17.573949181302|-17.721054433964|-17.819504392569|-17.916610468102|-17.916610468102|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.402493342016|17.392214201395|17.330794226797|17.215881440012|16.709868533708|-17.312923445421|-17.312923445421|-17.312923445421|-17.312923445421|-17.312923445421|-17.312923445421|-17.312923445421|-17.312923445421|-17.312923445421|-17.338803518832|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334||-17.359947729334|-17.359947729334|-17.359947729334|||-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.646054321114|16.882588132439
05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP||-15.844838627633|-15.844838627633|-16.051488196912|-16.107837701517|-16.107837701517|-16.107837701517|-16.107837701517|-16.107837701517|-16.107837701517|-16.107837701517|-16.107837701517|-16.107837701517|-16.107837701517|-16.594263633841|-16.746004268409|-16.746004268409|-16.961431277044|-16.961431277044|-16.961431277044|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.512233453331|15.199148819775|15.049276481858|15.049276481858|15.049276481858|15.049276481858|15.049276481858|15.049276481858|14.388084608968|14.173426741424|13.544919139878|-14.879981311726|-14.879981311726|-14.879981311726|-14.879981311726|-14.916645509852|-15.179606365775|-15.235810408885|-15.235810408885|-15.69090041617|-15.918778678879|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837|-16.070529184837|-16.495370622988|-16.495370622988|-16.495370622988|-16.495370622988|-16.495370622988|-16.495370622988|15.318369422288|15.318369422288|-16.238168817259|-16.238168817259|-16.238168817259|-16.238168817259|-16.238168817259|-16.645270165957|-16.645270165957|-16.801966836228|-16.964407419909|-17.144896639441|-17.199329840977|-17.26321076003|-17.26321076003|-17.26321076003|-17.26321076003|-17.26321076003|-17.26321076003|-17.26321076003|-17.26321076003|-17.26321076003|-17.26321076003|-17.26321076003|-17.26321076003|-17.26321076003|-17.464123075177|-17.710136750197|-18.069041096343|-18.216712354701|-18.245661857253|-18.245661857253|-18.245661857253|-18.532957901034|-18.918840900034|-19.382045232554|-19.950050419458|-20.221544063985|-20.221544063985|-20.799493883384|-20.914992224655|-21.354436436716|-21.722706520362|-21.939673860651|-22.592416189094|-22.594957996764|-22.594957996764|-23.122174979755|-23.131146671117|-23.131146671117|-23.131146671117|-23.6190516703|-23.833390579474|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.102390127662|-24.212209596167|-24.212209596167|-24.796900526164|22.187540886936|22.187540886936|22.187540886936|22.187540886936|22.187540886936|22.187540886936|22.187540886936|22.187540886936|22.187540886936|22.075044709375|21.843383027371|21.395981895985|21.202200479046|20.957381895398|20.957381895398|20.957381895398|19.779732431977|19.779732431977|||19.779732431977|19.779732431977|19.779732431977|19.779732431977|19.779732431977|19.730259063077|19.439724896251|19.439724896251|19.439724896251|19.439724896251|19.439724896251|19.397471293143|19.216051094013|19.216051094013|19.216051094013|19.216051094013|19.216051094013|19.216051094013|19.216051094013|18.724501601278|18.473496434537|18.473496434537|18.473496434537|-20.514781618736|-20.514781618736|-20.514781618736|-20.514781618736|-20.514781618736|-20.514781618736|-20.514781618736|-20.514781618736|-20.514781618736|-20.607257578794|-20.70218447184|-20.70218447184|-20.70218447184|-20.70218447184|-20.70218447184|-20.70218447184|-21.09742714007|-21.38344065253|-21.38344065253|-21.38344065253|-21.38344065253|-21.38344065253|-21.38344065253|-21.38344065253|-21.38344065253|-21.434934473745|-21.919926485212|-21.964919126465|-22.054354495952|-22.539838917994|-22.712604240494|-22.712604240494|-22.712604240494|-22.95289368532|-23.308216252834|21.202115674895|21.202115674895|21.202115674895|21.202115674895|21.202115674895||21.167118385596|21.167118385596|21.100686209249|||20.701715857305|20.701715857305|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333
05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP||162.4806884183|162.4806884183|162.4806884183|162.4806884183|162.4806884183|162.4806884183|162.4806884183|162.4806884183|162.4806884183|162.4806884183|162.4806884183|162.4806884183|162.28359492803|162.28359492803|162.28359492803|159.38176773416|158.27502385318|158.27502385318|157.86608158144|157.86608158144|155.76926078084|155.76926078084|155.76926078084|155.76926078084|152.92140493661|152.71823025048|152.62303152683|152.62303152683|152.62303152683|152.62303152683|152.62303152683|152.62303152683|152.62303152683|152.62303152683|152.62303152683|152.62303152683|152.62303152683|152.62303152683|152.62303152683|152.62303152683|152.62303152683|152.62303152683|152.62303152683|152.62303152683|152.62303152683|152.62303152683|152.62303152683|151.63399004792|151.63399004792|151.44381076729|151.44381076729|151.15424401932|150.59040069268|150.59040069268|150.59040069268|150.59040069268|150.59040069268|150.59040069268|150.59040069268|150.59040069268|150.59040069268|150.59040069268|150.59040069268|150.59040069268|150.59040069268|150.59040069268|149.99902799621|149.99902799621|149.99902799621|149.48224722561|145.56916731393|-156.96968134852|-156.96968134852|-156.96968134852|-156.96968134852|-156.96968134852|-156.96968134852|-156.96968134852|-156.96968134852|-156.96968134852|-156.96968134852|-156.96968134852|-156.96968134852|-156.96968134852|-156.96968134852|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-159.80191664316|-160.41947258827|-160.41947258827||-160.41947258827|-160.41947258827|-160.41947258827|-160.41947258827|-161.09385351469|152.45553779019|152.45553779019|152.45553779019|152.45553779019|152.45553779019||152.45553779019|152.45553779019|152.45553779019|152.45553779019|152.45553779019|152.45553779019|152.45553779019|152.45553779019|152.45553779019|152.45553779019|151.86609554748|151.86609554748|149.55207993434|149.55207993434|149.55207993434|149.55207993434|148.62453393855|148.09393321053|147.93769593786||-157.86235385229|-157.86235385229|-157.86235385229|-157.86235385229|-157.86235385229||-157.86235385229|-157.86235385229|-157.86235385229|-157.86235385229|-157.86235385229|-157.86235385229|-157.86235385229|-157.86235385229|-158.8137210772|-159.80390419083|148.03441161444|148.03441161444|148.03441161444|148.03441161444|148.03441161444|148.03441161444|148.03441161444|148.03441161444|148.03441161444|148.03441161444|148.03441161444|||148.03441161444|146.6437878005|142.10420527638|141.1157904221|140.21199190102|137.1633300989|135.60514182705|135.60514182705|135.60514182705|135.60514182705|127.60016335004|123.70513944854|123.70513944854|123.381696601|123.381696601|123.381696601|123.381696601|123.381696601|123.381696601|123.381696601|123.381696601|123.381696601|123.381696601|123.381696601|123.381696601|-131.39196833748|-131.39196833748|-131.39196833748|-131.39196833748|-131.39196833748|-131.39196833748|-131.39196833748|-131.55218653302|-132.71353991407|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-135.26054127191|124.60088770693|124.60088770693|124.60088770693|124.60088770693|124.60088770693|124.60088770693|124.60088770693|124.60088770693|122.03986743099|119.96652479311|119.36836189848|116.50373103467|112.84303355048|112.31448401158||111.98276009763|111.48236238761|111.48236238761|||111.48236238761|111.48236238761|111.48236238761|111.40785914695|111.40785914695|111.40785914695
05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP||-58.717534434027|-58.841704248529|-60.607448656406|-62.561055588552|-65.542838228884|-66.762763057156|-66.762763057156|-71.347515143734|-74.358349100066|-76.537054979484|-78.780059986292|-83.777843242418|-89.975383075886|-96.150427165752|-102.31158480724|-104.32398176282|-106.17664538588|-108.2629383004|-111.08104153874|-117.60115751958|-119.66239563333|-122.75821703128|-126.26940119919|-126.26940119919|-127.5771166821|-127.95234839339|-128.74705512677|-129.40783699524|-130.17537189602|-130.6170797997|-131.60786932632|-133.13096320546|-137.65662730972|-140.01847207591|-143.90750400385|-143.90750400385|-143.90750400385|-148.97500241421|-149.02778046024|-151.55459841174|-151.55459841174|-151.55459841174|-153.0482247503|-153.95317239087|-153.95317239087|-153.95317239087|-153.95317239087|-153.95317239087|-153.95317239087|-153.95317239087|-153.95317239087|-156.42484532778|-156.42484532778|-156.42484532778|-156.42484532778|-158.04749914215|-158.18692123936|-158.18692123936|-158.18692123936|-160.15580868772|-162.64289564613|-163.95877175335|-165.60418812438|-165.8263189175|-168.73813521622|-173.29014722239|-177.44214862526|-177.44214862526|-187.99127879342||-188.41021214248|-188.41021214248|-188.4946825319|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-193.28124221376|-198.10138600194|-198.46820378661|-206.77578062878|-210.79531028388|-210.97865038082|-210.97865038082|-210.97865038082|-210.97865038082|-210.97865038082|-210.97865038082|-210.97865038082|-210.97865038082|-215.45412700481|-215.45412700481|-215.45412700481|-215.45412700481|-215.45412700481|-215.45412700481|-215.45412700481|-215.45412700481|-220.05054249042|-223.50060361484|-227.16422370915|-233.37891667688|-236.12366368004|-236.12366368004|-236.12366368004|-236.12366368004|-236.12366368004|-236.12366368004|-236.12366368004|-236.12366368004||-236.12366368004|-236.12366368004|-236.12366368004|-236.12366368004|-236.12366368004|-236.12366368004|-236.12366368004|-236.12366368004|-236.70584314872|-237.53016216014|-242.28773934813|-245.28480329619|-245.28480329619|-245.28480329619||-245.28480329619|-245.28480329619|-245.28480329619|-251.10256311745|-253.05983256522|-253.05983256522|-265.53425321781|-273.77039369172|219.61833255566|219.61833255566|219.61833255566|219.61833255566|219.61833255566|219.61833255566|219.61833255566|219.61833255566|219.61833255566|219.61833255566|219.61833255566|219.61833255566|219.61833255566|-282.36625504382|-282.36625504382|-282.36625504382|||-282.36625504382|-282.36625504382|-283.15803850898|-286.73514583913|-286.73514583913|-286.73514583913|-286.73514583913|-286.73514583913|-286.73514583913|-286.73514583913|-286.73514583913|-287.43563057517|-287.43563057517|-287.43563057517|-287.43563057517|-287.43563057517|-287.43563057517|-296.09200083858|-296.09200083858|-296.09200083858|-296.09200083858|-296.09200083858|-301.01888982065|-306.40987757849|-307.67764175388|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-309.23048065308|-316.96810310421|-316.96810310421|-318.90702828364|-331.76402122662|-338.38205929577|-338.38205929577|-338.38205929577|-339.87673082425|-339.87673082425|-339.87673082425||-339.87673082425|-339.87673082425|-339.87673082425|||-339.87673082425|-339.87673082425|-339.87673082425|-339.87673082425|-339.87673082425|-339.87673082425
05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP||-35.669131711116|-35.669131711116|-35.669131711116|-35.669131711116|-35.669131711116|-35.669131711116|-35.970145811627|-36.840162716519|-37.065735775244|-37.164781196382|-37.164781196382|-37.164781196382|-37.164781196382|-38.397533848844|-39.407258407895|-39.525259244374|-39.525259244374|-40.011399202801|-40.079332278015|-40.63370103068|-40.805224410106|-40.904694017889|-41.21502617848|-41.21502617848|-41.21502617848|-41.495585007271|-43.530648278749|-44.981992506768|-44.981992506768|-44.981992506768|-44.981992506768|-44.981992506768|-44.981992506768|-44.981992506768|-44.981992506768|-45.074437432582|-45.550487629899|-45.867207757111|-46.093562699552|-46.275068920183|-46.397122663392|-46.397122663392|44.08530454946|44.08530454946|44.08530454946|44.08530454946|44.08530454946|44.08530454946|44.08530454946|44.08530454946|44.08530454946|44.08530454946|43.934793997209|43.934793997209|43.934793997209|43.48754835173|43.120120437664|43.120120437664|43.120120437664|42.129024302211|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-43.588679560935|-45.161867628402|-46.006517951032|-46.216804723982|-46.216804723982|-46.216804723982|-46.216804723982|-46.216804723982|-46.216804723982|-46.216804723982|-46.216804723982|-46.216804723982|-46.564226394498|-46.948672937272|-46.948672937272|-48.032970082891|-49.441072481829|-49.441072481829|-49.441072481829|-50.287857287414|-50.913173509182|-50.938129076106|-50.938129076106|-50.938129076106|-50.938129076106|-50.938129076106|-51.024587243511|-51.078431228481|-51.397914045098|-51.397914045098|-51.397914045098|-51.397914045098|-51.397914045098|-51.397914045098|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468||-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468||-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468||-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-51.645859756468|-52.208733495074|47.727805035769|47.727805035769|47.727805035769|47.727805035769|47.727805035769|47.727805035769|47.727805035769|47.727805035769|47.727805035769|47.319784475101|46.626981444638|||46.508311584017|46.508311584017|46.373624084119|46.373624084119|46.373624084119|45.576249279053|45.241578273528|45.241578273528|45.241578273528|44.718420643004|44.524714910435|44.524714910435|44.101906736082|43.565452742782|42.70605614473|41.874628229726|41.874628229726|41.874628229726|41.874628229726|41.874628229726|41.874628229726|41.874628229726|41.874628229726|41.624030823827|40.746701500284|40.599670486833|40.3048943434|40.3048943434|40.3048943434|40.3048943434|39.377658940448|-43.768499670714|-43.768499670714|-43.768499670714|-43.768499670714|-43.768499670714|-43.768499670714|-43.808334679835|-45.128152153485|-46.521113181751|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.129847435798|41.787610906855|41.057344112678|40.799271541485|40.76542984044|40.76542984044|40.76542984044|40.76542984044|40.76542984044||39.873809136676|39.370752557471|39.370752557471|||39.130834191325|38.69759368155|38.692880622255|38.187929720364|38.187929720364|38.187929720364
05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP||-8.7532227131702|-8.7532227131702|-8.7532227131702|-8.8096918632562|-8.9042491414879|-8.9042491414879|-8.9236102345624|-9.0115112731897|-9.036956887559|-9.206896363713|-9.3051627863531|-9.3410142250729|-9.3983493985812|-9.5859437984537|-10.36493701872|-11.539930183985|-11.697074169114|-11.697074169114|-11.860441446909|-11.860441446909|-11.860441446909|-11.860441446909|-11.860441446909|-11.860441446909|-11.860441446909|-11.860441446909|-11.948267990361|-11.99277878662|-11.99277878662|-11.99277878662|-11.99277878662|-11.99277878662|-11.99277878662|-12.304198804387|-12.358387296416|-12.358387296416|-12.358387296416|-12.358387296416|-12.358387296416|-12.530985745034|-12.61220694498|-12.626340505323|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.571100526352|11.415667539724|-12.814053277338|-12.814053277338|-12.814053277338|-12.814053277338|-12.814053277338|-12.915615059893|-13.073935371938|-13.073935371938|-13.073935371938||-13.073935371938|-13.074372881322|-13.220038504143|-13.220038504143|-13.220038504143|-13.761153798125|-13.946837536518|-15.079263757803|-15.967515494137|-16.453906140624|-16.627673133544|-16.659081494733|-16.767312884247|-17.424792210168|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.434460808648|-17.462733244248|-17.623592985281|-17.784344594166|-17.784344594166|-17.784344594166|-17.784344594166|-17.784344594166|-17.784344594166|-17.784344594166|-18.015939200902|-18.078265257438|-18.523626508271|-18.589045465183|-18.589045465183|-18.835606403033|-19.149562856533|-19.25242351232|-19.25242351232|-19.329359623437|-19.627217936299|17.87519739365|17.87519739365|17.87519739365|17.87519739365|17.660773894251|17.398082359036|17.361759299924|17.347504990296|17.347504990296|17.347504990296|17.347504990296|17.347504990296|17.347504990296|17.347504990296|17.332783055523|17.2803142603|17.140904538693|17.127671684228|17.014079691528|16.981198762919|-18.31098894785|-18.31098894785||-18.31098894785|-18.31098894785|-18.31098894785|-18.31098894785|-18.31098894785|-18.31098894785|-18.31098894785|-18.31098894785|-18.402210285378|-18.649333344213|-18.649333344213|-18.930370077284|-19.25088924144|-19.25088924144|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|||-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.360297941091|-19.558146646143|-19.558146646143|-19.730718588963|-19.778975701155|-19.778975701155|-19.778975701155|-19.778975701155|-19.778975701155|-19.778975701155|-19.778975701155|-19.857194820843|-19.969660776414|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.265036961991|-20.383337223135|-20.383337223135|-20.383337223135|-20.383337223135|-20.383337223135|-20.383337223135|-20.475374658464|18.76425104928|18.76425104928|18.76425104928||18.76425104928|18.76425104928|18.76425104928|||18.76425104928|18.616946017212|18.398828492636|18.072031747494|17.873368858401|17.799298841759
05909|15254|/equities/recticel|MSCI_EU_SMALLCAP||-11.481077459036|-11.481077459036|-11.481077459036|-11.620085745585|-11.699719535977|-11.699719535977|-11.699719535977|-11.867466409638|-11.974962719761|-12.176625102187|-12.193981627654|-12.193981627654|-12.241362767109|-12.241362767109|-12.241362767109|-12.241362767109|-12.241362767109|-12.241362767109|-12.25040282661|-12.395838011026|-12.395838011026|-12.395838011026|-12.395838011026|-12.480696840051|-12.480696840051|-12.480696840051|-12.526329697241|-12.549254882192|-12.705839037736|-12.962043364665|-13.114126933236|-13.114126933236|-13.16902983257|-13.31114496201|-13.451747857386|-13.451747857386|-13.451747857386|-13.451747857386|-13.451747857386|-13.451747857386|-13.451747857386|-13.464163951138|12.617158556401|12.617158556401|12.617158556401|12.617158556401|12.617158556401|12.47558930277|12.47558930277|12.47558930277|12.47558930277|12.47558930277|12.293988046372|12.099986722429|11.66010656764|11.66010656764|11.557676864508|11.557676864508|11.557676864508|11.557676864508|11.557676864508|11.557676864508|11.557676864508|11.557676864508|11.355156758247|11.355156758247|-12.425381339459|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-12.429366502538|-13.032629235337|-13.41403238834|12.358297882345|12.358297882345|12.358297882345|12.358297882345|12.358297882345|12.358297882345|12.358297882345|-13.254553787414|-13.254553787414|-13.254553787414|-13.254553787414|-13.254553787414|-13.254553787414|-13.254553787414|-13.254553787414|-13.254553787414|-13.254553787414|-13.254553787414|-13.254553787414|-13.254553787414|-13.254553787414|-13.254553787414|-13.35617059304|-13.524634134259|-13.639548433521|-13.639548433521|-13.945054359677|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-13.97470242391|-14.404113736528|13.316983967017|13.316983967017|13.316983967017|13.316983967017|13.316983967017|13.316983967017|13.152204227659|13.037124855128|13.037124855128|13.037124855128|13.037124855128|13.037124855128|13.037124855128|13.037124855128|12.981018433854|12.981018433854|12.684464809944|12.513849812139|12.232055325628|12.187839396928|11.95537719035|11.773752787641|11.53528060177||11.498089729184|11.370140519057|11.370140519057|11.370140519057|11.370140519057|11.370140519057|11.370140519057|11.370140519057|11.370140519057|11.370140519057|11.370140519057|11.370140519057|11.370140519057|11.259309091581|11.259309091581|11.169231669122|10.864483958918|10.864483958918|10.762759984023|10.321955641647|-11.213977636152|||-11.213977636152|-11.213977636152|-11.213977636152|-11.213977636152|-11.217932211926|-11.217932211926|-11.217932211926|-11.217932211926|-11.313257998416|-11.474730723643|-11.595256586366|-11.629699583766|-11.629699583766|-11.772009191013|-11.772009191013|-11.772009191013|-11.772009191013|-12.008899168943|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.629119735822|10.584577672862|10.359530520862|10.141700612644|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.910363212465|9.910363212465|9.910363212465|9.910363212465|9.910363212465||9.910363212465|9.910363212465|9.910363212465|||9.7315147885997|9.6050165504569|9.5088226807362|9.5088226807362|9.5088226807362|9.5088226807362
05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP||2123.6359345271|2123.6359345271|2123.6359345271|2123.6359345271|2123.6359345271|2123.6359345271|2123.6359345271|2123.6359345271|2123.6359345271|2123.6359345271|2123.6359345271|2123.6359345271|2123.6359345271|2123.6359345271|2123.6359345271|2123.6359345271|2116.8177050301|2076.4641167001|2025.5156852224|2010.0174280248|-2232.3960859246|-2232.3960859246|-2232.3960859246|-2232.3960859246|-2244.4773448021|-2244.4773448021|-2244.4773448021|-2244.4773448021|-2246.085938669|-2251.7621540766|-2299.1801711963|-2310.7033500927|-2310.7033500927|-2310.7033500927|-2310.7033500927|-2310.7033500927|-2339.6703889919|-2341.6301098666|-2341.6301098666|-2365.700122074|-2376.8890245267|-2387.6610519812|-2387.6610519812|-2387.6610519812|-2387.6610519812|-2387.6610519812|-2387.6610519812|-2387.6610519812|-2387.6610519812|-2387.6610519812|-2387.6610519812|-2387.6610519812|-2387.6610519812|-2387.6610519812|-2387.6610519812|-2387.6610519812|-2387.6610519812|-2387.6610519812|-2490.1789466458|-2584.1715390689|-2584.1715390689|2338.0778947858|2338.0778947858|2338.0778947858|2338.0778947858|2338.0778947858|2338.0778947858|2338.0778947858|2338.0778947858||2325.679517519|2325.679517519|2325.679517519|2325.679517519|2325.679517519|2325.679517519|2325.679517519|2325.679517519|2325.679517519|2325.679517519|2325.679517519|2325.679517519|2325.679517519|2325.679517519|2325.679517519|2325.679517519|2325.679517519|2325.679517519|2325.679517519|2315.1994639101|2240.7771821223|2230.4372038645|2230.4372038645|2230.4372038645|2230.4372038645|2230.4372038645|2211.3096359623|2211.3096359623|2211.3096359623|2202.4373559303|2199.3971109729|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2198.1220498002|2180.2167216683|2180.2167216683|2180.2167216683|2180.2167216683|2180.2167216683|2180.2167216683|2180.2167216683|2180.2167216683|2176.3074929344|2164.3416316892|2110.1306288561|2110.1306288561|2110.1306288561|2110.1306288561|2110.1306288561|2110.1306288561|2110.1306288561|2110.1306288561||2079.9784765068|2013.1427516742|1998.6484933802|1998.6484933802|1998.6484933802|1978.498325978|1965.5536955312|1952.8374394791|1938.4412833075|1938.4412833075|1937.7125370083|1912.8072768347|1912.8072768347|1912.8072768347||1912.8072768347|1912.8072768347|1912.8072768347|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1897.2431440736|1882.6034934151|1839.7650170975|1772.2833414798|1740.8314661191|1730.4349732052|1727.2886952002|1727.2886952002|1727.2886952002|||1677.1206856391|1661.2452062656|1648.8212423033|1648.8212423033|1645.9124914481|1638.3271050269|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1587.1459643553|1579.0510715059|1565.0567461177|1530.1963723682|1479.7959909994|-1709.0666290581|-1709.0666290581|-1709.0666290581|-1709.0666290581|-1709.0666290581|-1763.6296014056|-1786.8106682285|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083||-1805.6474756083|-1805.6474756083|-1805.6474756083|||-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083
05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP||-7.1545930161966|-7.1927303754504|-7.2403538716297|-7.3394200995437|-7.3394200995437|-7.3394200995437|-7.3704508914466|-7.3704508914466|6.9821992237999|6.9821992237999|6.9821992237999|6.9821992237999|6.9821992237999|6.9643881673762|6.9104310798589|6.7299235979654|6.6534613287421|6.6534613287421|6.6319166745634|6.6319166745634|6.5381409686905|6.4745537429991|6.4745537429991|6.4745537429991|6.4745537429991|6.4745537429991|6.4745537429991|6.4745537429991|6.4745537429991|6.4745537429991|6.4745537429991|6.4745537429991|-6.775151954937|-6.775151954937|-6.775151954937|-6.775151954937|-6.775151954937|-6.775151954937|-6.775151954937|-6.775151954937|-6.775151954937|-6.775151954937|6.3710273859831|6.3710273859831|6.3710273859831|6.3710273859831|6.3710273859831|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.6441743243446|-6.872971732165|-7.2424687883871|-7.3379452338679|-7.3379452338679|-7.3379452338679|-7.3379452338679|-7.3796614133498|-7.4662906023287|-7.4939338468207|-7.5954818220815|-7.6513688798172|-7.7223543321008|-7.798352416449|-7.798352416449|-7.798352416449|-7.798352416449|-7.798352416449|-7.798352416449|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9100660187264|-7.9843566386978|-7.9843566386978|-7.9843566386978|-8.0484516321598|7.6366961762133|7.6366961762133|7.6366961762133|7.6366961762133|7.6366961762133|7.6366961762133|7.6366961762133|7.502032818228|7.502032818228|7.4216585401691|7.4216585401691|7.4216585401691|7.4216585401691|7.4216585401691|7.4216585401691|7.4216585401691|7.4216585401691|7.4216585401691|7.3896203045489|7.3391950123433|7.3391950123433|7.3391950123433|7.3148394063819|7.3148394063819|7.2667657485393|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5584596591232|-7.5849549458024|7.0669759424487|7.0669759424487|7.0669759424487|7.0669759424487|7.0669759424487|7.0669759424487|7.0669759424487|7.0669759424487|7.0669759424487|7.0669759424487|||7.0669759424487|7.0391397114108|6.9912665812516|6.8425182731443|6.7791870072477|6.6225336540453|6.6225336540453|6.6225336540453|6.6225336540453|6.6225336540453|6.6225336540453|6.5236486581424|6.4966355000852|6.4966355000852|6.4966355000852|6.4966355000852|6.4966355000852|6.4966355000852|6.4966355000852|6.4966355000852|6.4966355000852|6.4966355000852|6.4966355000852|6.4966355000852|6.4344265857006|6.4344265857006|6.3096408754217|6.0589547079019|6.0589547079019|6.0589547079019|6.0589547079019|6.0589547079019|6.0589547079019|6.0589547079019|6.0421721053578|6.0265798648704|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|5.9872375435154|5.8872683630215|5.8872683630215|5.7914092392642|-6.1090317661724|-6.1090317661724|-6.1111465753407|-6.1436819498691|-6.1436819498691|-6.1436819498691|-6.1436819498691|-6.1436819498691|-6.1436819498691|-6.1436819498691|-6.1557578185038|-6.2052866462024|-6.2573906790513||-6.2573906790513|-6.330434230886|5.9922833411218|||5.9922833411218|5.9922833411218|5.9922833411218|5.9922833411218|5.9922833411218|5.9922833411218
05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP||41.827612787768|41.827612787768|41.827612787768|41.827612787768|41.827612787768|41.827612787768|41.827612787768|41.827612787768|41.827612787768|41.827612787768|41.827612787768|41.541792028795|-44.010741324909|-44.010741324909|-44.010741324909|-44.010741324909|-44.010741324909|-44.010741324909|-44.010741324909|-44.086933872973|-44.582704727159|-44.644671961451|-45.357968803671|42.454976506716|42.454976506716|42.454976506716|42.454976506716|42.454976506716|42.454976506716|42.454976506716|42.454976506716|42.144207465804|42.144207465804|42.144207465804|42.015785734032|41.848094878566|41.33677327409|41.251970050231|40.521632032809|40.460148101843|40.390692352051|40.390692352051|40.390692352051|40.390692352051|40.317149677336|40.317149677336|40.317149677336|40.317149677336|40.317149677336|40.317149677336|40.317149677336|40.144054773185|39.585250592935|39.585250592935|39.030833695452|39.014727290511|39.014727290511|39.014727290511|39.014727290511|39.014727290511|39.014727290511|39.014727290511|39.014727290511|39.014727290511|39.014727290511|39.014727290511|39.014727290511|38.580252417856|37.839171260522|37.610197283073|37.610197283073|37.610197283073|37.610197283073|37.514443110591|37.514443110591|37.360491963631|36.864434370736|36.416038020165|35.958995916852|35.958995916852|35.926661494053|35.299069089665|35.10174250048|-39.041056121799|-39.041056121799|-40.623396835297|38.453762053603|38.453762053603|38.453762053603|38.453762053603|38.453762053603|38.453762053603|38.453762053603|38.453762053603|38.379180695342|37.757071475316|37.757071475316|37.757071475316|37.757071475316|37.757071475316|37.757071475316|37.471744303492|37.089636190148|37.089636190148|37.089636190148|36.74404055036|36.443377880662|36.103753200736|36.102447942794|36.102447942794|36.102447942794|36.102447942794|36.102447942794|36.102447942794|36.102447942794|36.102447942794|36.102447942794|-38.910143540958|-38.910143540958|-38.910143540958|-38.910143540958|-38.910143540958|-38.910143540958|-38.910143540958|-38.910143540958|-39.377937818743|-39.592824660673|-39.592824660673|-39.933694533656|-40.15859905463|-40.15859905463|-40.15859905463|-40.334553572663|-40.891170975377|-41.134635815808|38.248348005008|38.248348005008|38.248348005008|38.248348005008|38.248348005008|37.72038497681|37.708761848284|37.504178856559|37.027505629603|37.027505629603|37.027505629603|36.611118892104|36.398464418419|34.806626241481|33.315695993409|32.928551612414|31.956722615072||31.788240259455|31.788240259455|-33.320947324138|-33.320947324138|-33.320947324138|-33.320947324138|-33.320947324138|-33.320947324138|-33.320947324138|-33.320947324138|-33.320947324138|31.598732361403|31.598732361403|31.598732361403|31.598732361403|31.598732361403|31.598732361403|31.048592445151|30.909545550629|30.455050187955|30.216421499234|||30.216421499234|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.191982346633|30.116092132042|30.012325523639|29.713693034146|29.584659562612|29.569066668113|29.004518350584|28.936751864848|28.936751864848|28.29639140599|27.440434683616|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|26.644183899565|-28.162830894538|-28.162830894538|-28.162830894538|-28.162830894538|-28.162830894538|-28.162830894538|-28.255923025418|26.908107155838|26.908107155838|26.908107155838|26.908107155838|26.908107155838|26.908107155838|26.908107155838|26.908107155838|26.908107155838|26.908107155838|26.908107155838||26.648166301779|26.648166301779|26.648166301779|||26.648166301779|26.648166301779|26.648166301779|26.648166301779|26.648166301779|26.648166301779
05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP||5.7237654678514|5.5382962900166|5.5382962900166|5.5382962900166|5.4808848652315|5.4109831157737|5.2066481183428|-6.3883257848771|-6.3883257848771|-6.3883257848771|-6.3883257848771|-6.3883257848771|-6.4009176076288|-6.578797320617|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.4638617771073|5.2454018876733|5.0544466757975|-6.596391571906|-6.596391571906|-6.596391571906|-6.596391571906|-6.596391571906|-6.596391571906|-6.596391571906|-6.596391571906|-6.596391571906|-6.8224903624884||6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825||6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.6190231174825|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018||6.4387640818018|6.4387640818018|6.4387640818018|6.4387640818018|6.4264046995793|5.8403385578431|-6.545533746348|-6.545533746348|-6.545533746348|-6.545533746348|-6.545533746348|-6.545533746348|-6.545533746348|-6.545533746348||-6.545533746348|-6.545533746348|-6.545533746348|-6.545533746348|-6.545533746348|-6.545533746348|-6.7950376072042|-6.9053750610476|-6.9100834369797|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.0666187208658|-7.22402063142|-7.4489120723002|||-7.5376799637733|-7.6529778434897|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7455931253471|-7.7895480071216|-7.8683867360386|-8.0458355110257|-8.2399506289856|-8.2399506289856|-8.2399506289856|-8.2399506289856|-8.2399506289856|-8.5388342229411|-8.5820379619118|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.8466922423754|-8.8466922423754|-8.8466922423754|-9.0129914704863|-9.0366570887636|-9.0544818980739|-9.0544818980739|-9.0544818980739|-9.0544818980739|-9.0544818980739|-9.0544818980739|-9.0544818980739|-9.0544818980739|-9.3482022664332|-9.8395579812023|-9.9756198455992|-10.24707355311|-10.24707355311|-10.24707355311|-10.24707355311|-10.24707355311|-10.24707355311|-10.24707355311|-10.24707355311||-10.24707355311|-10.24707355311|-10.24707355311|||-10.24707355311|-10.864905307941|-10.864905307941|-11.029821022427|-11.029821022427|-11.029821022427
05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP||-57.079518066848|-57.649465493587|-58.085517384639|-58.111762949781|-58.111762949781|-58.111762949781|-58.111762949781|-58.699181606325|-59.054646865032|-59.913497067715|-61.564399859576|-61.564399859576|-61.564399859576|-62.742537743112|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.887763203082|58.405848172966|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-62.479773031797|-64.90001904414|-64.90001904414|-64.90001904414|-64.90001904414|-64.90001904414|-64.90001904414|-64.90001904414|-64.911134263386|-65.541385788822|-65.541385788822|-65.541385788822|-65.541385788822|-65.541385788822|-65.541385788822|-65.541385788822|-65.541385788822|-65.541385788822|-66.17289883687|-66.17289883687|-66.17289883687|-66.17289883687|-66.17289883687|-66.17289883687|-66.222665543842|-66.373270483893|-66.373270483893|-66.373270483893|-66.987062961577|-66.987062961577|-67.205069787766||-67.810270141997|-67.810270141997|-67.827185859698|-67.827185859698|-69.580206383619|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422||-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|-70.196485629422|64.692921490897|64.692921490897|62.889359416155|62.794888177512|62.794888177512||61.247101111542|60.682888767599|59.775435524383|58.772706222975|57.48911666919||57.16012975959|55.419588536996|-61.400455824779|-61.556061391749|-62.270283294692|-62.270283294692|-62.270283294692|-62.2892029826|-62.732446995505|-63.608275032847|-63.856417550874|-64.932261088683|-64.932261088683|-64.932261088683|-65.770074094757|60.533584878466|60.533584878466|60.533584878466|60.533584878466|60.533584878466|60.533584878466|||60.533584878466|60.533584878466|59.717871027547|59.493890006952|59.493890006952|59.493890006952|57.454323671055|56.671225396955|56.671225396955|56.671225396955|56.366503749999|56.366503749999|56.366503749999|56.366503749999|56.366503749999|56.366503749999|56.366503749999|56.366503749999|56.366503749999|56.366503749999|-60.40112259209|-60.40112259209|-60.40112259209|-60.40112259209|-60.40112259209|-60.40112259209|-60.40112259209|-60.40112259209|-60.40112259209|-60.40112259209|-60.40112259209|-60.40112259209|-60.670699762931|-60.670699762931|-60.670699762931|-60.670699762931|-60.670699762931|-60.847162028436|-60.847162028436|-60.948431497189|-60.948431497189|-60.948431497189|-60.948431497189|-60.948431497189|-60.948431497189|-60.948431497189|-60.948431497189|-60.948431497189|-60.973255269365|-61.02584130746|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332||56.427749072332|55.505832895988|55.134260002501|||54.064491095146|54.064491095146|54.064491095146|54.064491095146|54.064491095146|54.064491095146
05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP||9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9699210523892|9.9358398746129|9.9358398746129|9.9358398746129|9.9358398746129|9.9358398746129|9.9358398746129|9.9358398746129|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7922393772087|9.7735996746444|9.7503699872994|9.7503699872994|9.5770776110781|9.5345305687733|9.4805898408699|9.3873223972108|9.365358532776|9.3026205050831|9.2573557416471|9.1751245172306|9.1751245172306|9.1751245172306|9.0151380600183||-9.8138496003174|-9.8138496003174|-9.8138496003174|-9.8138496003174|-9.8138496003174|-9.8138496003174|-9.8138496003174|-9.8138496003174|-10.158721932838|9.5941710125404|9.5941710125404|9.5713009978883|9.4945791561842|9.4945791561842|9.4945791561842|9.4945791561842|9.475088366694|9.3610541106833|9.3610541106833|9.3610541106833|9.2106151317638|9.1062391306605|9.1006142959331|9.1006142959331|9.1006142959331|9.1006142959331|9.0806822628152|8.9863135914419|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.6079600363032|-9.7771779728218|-9.8468640327768|-9.8765155474694|-9.9967049087237|-9.9967049087237|-9.9967049087237|-9.9967049087237|-10.058005170154|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.5814526921881|9.4870545259266|9.4870545259266|9.4870545259266|9.4870545259266||9.4578380972311|9.3453757398841|9.2048620243334|9.0977302210154|9.0977302210154|9.0480337293746|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9593437863014|8.9520486408497|8.9189341852496|||8.9189341852496|8.9189341852496|8.9189341852496|8.8560377568481|8.8372640577154|8.7847374773905|8.7586880673211|8.7586880673211|8.7007646018975|8.5877540444025|8.5877540444025|8.5877540444025|8.5877540444025|8.5877540444025|8.5877540444025|8.5877540444025|8.5652826996522|8.5280916129965|8.5148040350111|8.5148040350111|8.5148040350111|8.5148040350111|8.5148040350111|8.5148040350111|8.4354310642981|8.4354310642981|8.4354310642981|8.4354310642981|8.4354310642981|8.4354310642981|8.4354310642981|8.4354310642981|8.4354310642981|8.3249236357768|8.2848366029651|8.2848366029651|8.2848366029651|8.2848366029651|8.2848366029651|8.2848366029651|8.2848366029651|8.2848366029651|8.2848366029651|8.2848366029651|8.2848366029651|8.2148182400499|8.1586867447732|8.0985408487186|8.0300450526194|8.0083837202872|7.9733482694249|7.9733482694249|7.9733482694249|7.9733482694249|7.9733482694249|7.9733482694249|7.9733482694249|7.9733482694249|7.9733482694249|7.9514982805893|-8.3184489232005|-8.3184489232005|-8.3184489232005||-8.3184489232005|-8.3184489232005|-8.3184489232005|||-8.3184489232005|-8.3184489232005|-8.3184489232005|-8.3184489232005|-8.3404988162718|7.9071733407272
05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP||-181.99249394915|-182.32283459795|-182.32283459795|-183.5364767831|-186.35737831129|-186.35737831129|-187.55868543897|174.39251494829|174.39251494829|174.39251494829|174.39251494829|174.39251494829|174.39251494829|174.39251494829|174.39251494829|174.39251494829|172.48057063889|170.88951750675|168.91751779985|168.91751779985|168.91751779985|168.91751779985|168.91751779985|168.91751779985|167.48706556779|167.48706556779|165.44452439392|165.44452439392|164.40502422214|163.59508933403|163.59508933403|162.79887643687|162.79887643687|160.20986965886|157.5887428786|157.20091564587|157.20091564587|156.9980407106|156.9980407106|155.12227274595|155.12227274595|152.80013896822|149.87384389913|149.87384389913|149.87384389913|148.46895163781|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-163.18518329337|-165.66369840075|154.58171395244|154.58171395244|154.58171395244|154.3552408106|153.50582481831|152.28119295405|151.43355325379|151.23534047514||150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|150.26522521527|149.36091528504|148.50101376207|146.84557237263|144.47285768318|143.79207019594|143.20285139908|141.19428455421|140.2225704908|140.2225704908|136.43385195727|135.0843458705|130.96059741497|129.40955627759|-142.76715375759|-145.75299222577|-146.82460911562|-146.82460911562|-146.82460911562|-148.10889405995|-150.36900680189|-150.36900680189|-150.80061475574|-151.60379687215|-151.796410583|-151.796410583|-152.5838209755|137.23540407226|137.23540407226|137.23540407226|137.23540407226|137.23540407226|137.23540407226|137.23540407226|137.23540407226|137.23540407226|137.23540407226|137.23540407226|137.23540407226|137.23540407226||137.23540407226|137.23540407226|137.23540407226|137.23540407226|136.35043913573|135.74493372937|135.66103239082|134.39410809102|134.39410809102|134.39410809102|133.65022731955|130.7416029584|130.7416029584|130.7416029584||130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|130.7416029584|129.45794832834|128.9906706839|128.9906706839|128.9906706839|128.9906706839|128.9906706839|128.9906706839|128.9906706839|128.9906706839|||128.9906706839|128.9906706839|128.9906706839|128.9906706839|128.9906706839|128.9906706839|125.7348063819|124.49911619473|122.57039521854|122.04698363342|122.04698363342|122.04698363342|121.05600046286|121.05600046286|121.05600046286|121.05600046286|121.05600046286|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|120.77972798597|118.6219249859|117.05880569248|116.90515593284|116.90515593284|116.90515593284|116.90515593284|116.90515593284|116.90515593284|116.90515593284|116.90515593284|116.90515593284|116.07716639044|116.07716639044|116.07716639044|114.24129700663|114.23477496043|113.19347189682|111.60652456038|110.64724720576|107.26173849004|107.26173849004|107.26173849004|107.26173849004|107.26173849004|107.26173849004|107.26173849004|107.26173849004|107.26173849004|107.26173849004||107.26173849004|107.26173849004|107.26173849004|||106.55748610913|104.84165080852|104.48766974624|104.48766974624|104.48766974624|104.48766974624
05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP||11.166218940969|11.166218940969|11.166218940969|10.970889981385|10.970889981385|10.970889981385|10.896406954449|10.896406954449|10.61877419468|10.61877419468|10.438555838782|10.438555838782|10.438555838782|10.438555838782|10.298395715509|-11.064720978252|-11.064720978252|-11.064720978252|-11.11392867515|-11.11392867515|-11.11392867515|-11.123253477387|10.152801246578|10.152801246578|10.152801246578|10.152801246578|10.152801246578|10.152801246578|10.152801246578|10.152801246578|10.152801246578|10.042000950635|10.038195037636|10.038195037636|10.038195037636|10.038195037636|10.038195037636|10.038195037636|10.038195037636|10.038195037636|10.038195037636|10.038195037636|10.038195037636|10.038195037636|10.038195037636|9.9202165071527|9.7669072619588|9.4498963346648|9.2940422007314|9.2940422007314|9.2940422007314|9.2833798140146|9.2077019628153|9.2077019628153|9.2077019628153|-10.193978296077|-10.193978296077|-10.193978296077|9.418473164406|9.418473164406|9.418473164406|9.418473164406|9.418473164406|9.418473164406|9.418473164406|9.3444143049878|-10.077657730184|-10.077657730184|-10.077657730184|-10.077657730184|-10.077657730184|-10.077657730184|-10.077657730184|-10.077657730184|-10.077657730184|-10.077657730184||-10.077657730184|-10.077657730184|-10.077657730184|-10.077657730184|-10.077657730184|-10.077657730184|-10.077657730184|-10.077657730184|9.3404952380588|9.3404952380588|9.3404952380588|9.3404952380588|9.3404952380588|9.3404952380588|9.3404952380588|9.3404952380588|9.3235269066587|9.3235269066587|9.3235269066587|9.3235269066587|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.021450208915|-10.13577776407|-10.187530681543|-10.228865372611|-10.228865372611|-10.262350174534|-10.308166553298|-10.322962233004|-10.323291774786|-10.414768797597|-10.485116195336|-10.485116195336|-10.546239852525|-10.781099689909|-10.85956768159|-10.85956768159|-10.932297591412|-10.938386100358|-11.00791930828|-11.00791930828|-11.00791930828|-11.00791930828|-11.00791930828|-11.00791930828|-11.00791930828|-11.00791930828|-11.00791930828|-11.00791930828|-11.202965732785|-11.444406399431|-11.547395689954|11.017901161283|11.017901161283|11.017901161283|11.017901161283|11.017901161283|11.017901161283|11.017901161283|11.017901161283|11.017901161283|11.017901161283||11.017901161283|10.936556369033|10.8677480668|10.8677480668|10.8677480668|10.8677480668|10.8677480668|10.8677480668|10.8677480668|10.8677480668|10.762095948081|10.762095948081|10.735447724353|10.735447724353|10.735447724353|10.735447724353|10.735447724353|10.735447724353|10.735447724353|10.664941981645|10.401602377728|||10.025113704288|9.4256751193724|9.4256751193724|9.4256751193724|9.4256751193724|9.4256751193724|9.4256751193724|9.2746386146238|8.8457095463729|8.20939867581|-8.9573339611836|-8.9787048400053|-8.9960612787813|-9.0956237066686|-9.1604152508245|-9.2062947294962|-9.2131050981693|-9.2426310559104|-9.2426310559104|-9.2426310559104|-9.287923073326|-9.4160254526519|-9.5428066836886|-9.6378409715816|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.6752916983488|-9.7047683057656|-9.7777604238943|-9.7777604238943|-9.7777604238943|-9.7777604238943|-9.9183448306671|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374|9.1294287736374||9.1294287736374|9.1294287736374|9.1294287736374|||8.9891715764948|8.9891715764948|8.9001906977702|8.8961240843407|8.8961240843407|8.8961240843407
05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP||-27.898633232759|-27.898633232759|-27.898633232759|-27.898633232759|-27.898633232759|-27.898633232759|-27.898633232759|-28.085042624619|-28.085042624619|-28.288935825721|-28.426595234756|-28.585105710432|-28.693461647699|-28.693461647699|-28.693461647699|-28.693461647699|-28.887180053603|-28.986781525676|-28.986781525676|-28.986781525676|-28.986781525676|-29.03253557954|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.776944044204|27.688904647789|27.688904647789|27.688904647789|27.688904647789|27.688904647789|27.688904647789|27.448783641349|27.306317330002|-28.874835430246|-28.874835430246|-28.874835430246|-28.874835430246|-28.874835430246|-29.197039112627|-29.338632745261|-29.338632745261|-29.338632745261|-29.553466417993|-29.553466417993|-29.553466417993|-29.553466417993|-29.553466417993|-29.553466417993|-29.553466417993|-29.56264493012|-29.56264493012|-29.56264493012|-29.56264493012|-29.56264493012|-29.56264493012||-29.56264493012|-29.56264493012|-29.724944509397|-29.724944509397|-29.724944509397|-29.724944509397|-29.724944509397|-29.799938958365|28.226627025151|28.226627025151|28.226627025151|27.956328968383|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-29.725523380695|-30.003359799317|-30.36284125603|-30.36284125603|-30.36284125603|-30.36284125603|-30.36284125603|-30.36284125603|-30.36284125603|-30.36284125603|-30.584989268553|-30.584989268553|-31.151077753611|-31.151077753611|-31.151077753611|-31.151077753611|-31.151077753611|-31.151077753611|-31.151077753611|-31.151077753611|-31.151077753611|-31.284531494321|-31.658102131268|-31.658102131268|-31.658102131268|-32.02289030329|-32.286545565566|-32.496161464012|-32.829068505274|-32.888316100483|-32.888316100483|-32.888316100483|-32.888316100483|-32.888316100483|-32.898370215566|-32.898370215566|-32.898370215566|-32.898370215566|-33.425967266461|30.772845012632|30.772845012632||30.772845012632|30.772186419133|-32.174858709006|-32.174858709006|-32.174858709006|-32.174858709006|-32.174858709006|-32.174858709006|-32.213126548825|-32.369901746178|30.482951895531|30.482951895531|30.482951895531|30.482951895531|30.482951895531|30.482951895531|30.482951895531|30.482951895531|30.482951895531|30.482951895531|30.482951895531|||30.482951895531|29.896981733967|29.666190322447|29.666190322447|29.644924352972|29.644924352972|29.644924352972|29.644924352972|29.644924352972|29.644924352972|29.644924352972|29.644924352972|29.139821050794|28.713624316488|27.681778517073|26.553461276497|26.257958848174|25.958188965249|25.806879946841|25.804947479183|25.415891867672|-26.609210250253|-26.609210250253|-26.609210250253|-26.609210250253|-26.609210250253|-26.609210250253|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.550898479247|25.164775873581|25.039566385922|25.017295374007|24.958708014423|24.958708014423||24.710665708626|24.710665708626|24.610686515549|||24.610686515549|24.610686515549|24.610686515549|24.44701293758|24.44701293758|24.44701293758
05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP||8.215184893156|8.215184893156|8.215184893156|8.215184893156|8.1592244726032|-8.4012076229703|-8.4012076229703|-8.4030080736623|-8.4205644860252|-8.5150715790837|-8.5184132746689|-8.5698541122225|-8.5698541122225|-8.5698541122225|-8.5698541122225|-8.5698541122225|-8.5698541122225|-8.6796965370388|-8.6796965370388|-8.6931846550915|-8.6931846550915|-8.6931846550915|-8.7678671025735|-8.7678671025735|-8.7678671025735|-8.8142967382517|-8.8414406422605|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0037744005083|-9.0158604471285|-9.0604007341683|-9.0737783752349|-9.1019753176269|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1050005520234|-9.1461116036717|-9.1916684887624|-9.1916684887624|-9.1916684887624|-9.2161974243718|-9.2161974243718|-9.2161974243718|-9.2161974243718|-9.2161974243718|-9.2161974243718|-9.2424414745522|-9.3143788566802|-9.3637495263969|-9.3637495263969|-9.3637495263969|-9.3637495263969|-9.3637495263969|-9.4386108964191|-9.5567897259644|-9.6564330987854|-9.6660285561079|-9.6660285561079|9.3947962435889|9.3947962435889|9.3947962435889|9.3947962435889|9.3947962435889|9.3947962435889|9.3947962435889|9.3947962435889|9.3947962435889|9.3947962435889|9.3947962435889|9.3947962435889|9.3269952306932|9.1208283647107|9.0320315078681|8.9694194818482|-9.4403968389382|-9.4403968389382|-9.4403968389382|-9.4403968389382|-9.4403968389382|-9.4403968389382|-9.5404405655188|-9.5716008148505|-9.5816748474956|-9.5816748474956|-9.5816748474956|-9.5816748474956|-9.5816748474956|-9.5816748474956|-9.5816748474956|-9.6251947454744|-9.7713270774742|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.8135560907429|-9.921173351507|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9240513683317|-9.9533904262117|-10.0372106229|9.7346080692127|9.7346080692127|9.7346080692127|9.7346080692127|9.7346080692127|9.7346080692127|9.7346080692127|9.7346080692127|9.7278975812941|9.6626643437312|||9.6124045868898|9.5387830226714|9.3753148150769|9.3077959514359|9.3077959514359|9.2986622890609|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.2542019514508|9.1757795709445|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.5048837984773|-9.5676486056351|9.1823470747884|9.1823470747884|9.1748297652068|9.1118165688027|9.1118165688027|9.1118165688027|9.1118165688027|9.0559069002457|8.9932303787147|-9.2945923833598|-9.2945923833598|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524||9.0934347137524|9.0934347137524|9.0934347137524|||9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524
05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP||-62.187510482852|-62.230568181812|-62.230568181812|-63.573114671949|-63.573114671949|-63.573114671949|-63.573114671949|-63.573114671949|-65.297903580404|-65.784103728385|-65.784103728385|-65.784103728385|-65.784103728385|-65.784103728385|-65.784103728385|-65.784103728385|-65.784103728385|-65.784103728385|-65.784103728385|-65.784103728385|-65.784103728385|-65.784103728385|-65.784103728385|-65.784103728385|-66.837894811731|-67.169881386339|-67.746768532931|-67.746768532931|-68.279741034176|-70.060825490583|-70.16713987462|-70.16713987462|-70.16713987462|-70.16713987462|-71.230154314221|-72.316839737562|-73.157599284547|-73.885669843511|-73.885669843511|-73.885669843511|-74.725521348823|-74.725521348823|-75.467247299473|-76.474720747516|-76.974224529762|-76.974224529762|-76.974224529762|-76.974224529762|-81.576919195938|-82.268794189877|-82.354220005083|-83.593575579378|-86.048419005841|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623||-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-87.005365064623|-88.000408255262|-88.639337419583|-88.865936145864|-89.427295909936|-89.427295909936|-89.427295909936|79.722151820503|79.722151820503|79.722151820503|79.722151820503|79.722151820503|79.722151820503|79.722151820503|79.722151820503|79.722151820503|79.625384719992|79.339460217033|79.339460217033|79.339460217033|79.339460217033|77.548503133035|77.548503133035|77.548503133035|77.548503133035|77.548503133035|77.548503133035|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184|76.911423828184||76.911423828184|76.911423828184|76.911423828184|76.911423828184|75.880802527599|75.649306016122|75.649306016122|74.793006796477|71.304842519361|69.133831904994|69.133831904994|69.133831904994|69.133831904994|68.060266413134||68.060266413134|68.060266413134|67.683630110866|67.342366247316|66.592476234051|66.592476234051|66.592476234051|66.13052787738|64.989544997453|64.989544997453|64.554862248789|64.554862248789|64.554862248789|64.554862248789|64.388737188324|-71.540458125897|-71.540458125897|-71.540458125897|-71.540458125897|-71.540458125897|-71.540458125897|-71.540458125897|-71.540458125897|-71.540458125897|||-71.540458125897|-71.540458125897|-72.333771549993|-72.333771549993|-72.333771549993|-72.333771549993|-72.333771549993|-72.333771549993|-73.754688725795|-74.70571187903|-75.655664495015|-75.655664495015|-75.655664495015|-75.655664495015|-75.655664495015|-75.792406350797|-76.285507769283|-76.285507769283|-76.845676204558|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|65.984408212948|65.984408212948|65.984408212948|65.984408212948|65.984408212948|65.984408212948|65.984408212948|65.932680369801|65.209196569066|64.862559125701|64.862559125701|64.862559125701|64.862559125701|64.862559125701|64.862559125701||64.862559125701|64.862559125701|64.862559125701|||64.862559125701|64.862559125701|64.862559125701|64.862559125701|64.522844524162|63.366495577248
05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP||-116.21037294621|-116.21037294621|-116.21037294621|-117.74486205043|-118.91366436045|-118.91366436045|-118.91366436045|-119.12463991319|-119.12463991319|-119.12463991319|-119.12463991319|-121.36071228623|-121.96004052496|-121.96004052496|-121.96004052496|-121.96004052496|-123.2111539348|-123.51239749944|-124.2026614299|-126.22518021427|-127.72797920265|-128.49750405818|-128.49750405818|-132.31944954693|-134.37716412875|-137.85240433319|-146.2804577362|-147.50049723646|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|136.57865801451|135.20954277842|135.20954277842|135.20954277842|133.01059884858|132.35622416417|128.76247756658|127.76941477124|127.15490581001|126.11655607714|125.41839971028|124.94267092239|124.39185047692|122.26872275213|121.96312817346|121.96312817346|121.96312817346|121.96312817346|121.96312817346|121.80347812187|119.04831470396|-126.92183242724|-126.92183242724|-127.61337487401|-127.61337487401|-127.90169926854|-127.90169926854|-127.9045647188|-127.9045647188|-128.10316732734|-128.10316732734|-128.41447507261|-128.41447507261|-128.41447507261|-128.41447507261|-128.41447507261|-128.41447507261|-128.41447507261|-128.41447507261|-128.41447507261|-131.72719384696|-133.80798892474|-134.02787246318|-134.02787246318|-134.02787246318|-134.02787246318|-134.02787246318|-135.97541511954|-138.05045581859|-139.6005032438|-140.21167128814|-142.51070883554|-142.51070883554|-144.14523254812|-146.07248196536|-146.45862632246|-146.45862632246|-146.73179939556|-148.32938752704|-148.32938752704|-149.63756715817|-149.63756715817|-149.63756715817|-149.63756715817|-149.63756715817|-149.63756715817|-150.7883537439|-150.7883537439|-153.00158014201|-153.00158014201|-153.00158014201|-153.32417601007|-153.32417601007|-153.78242490973|-154.90269298781|143.9167833095|143.9167833095|143.9167833095|143.9167833095|143.9167833095|143.9167833095|143.86924855573||143.86924855573|143.86924855573|-153.48929665834|-153.48929665834|-153.48929665834|-153.48929665834|-153.48929665834|-153.48929665834|-153.48929665834|-153.48929665834|-153.48929665834||-153.48929665834|-153.48929665834|-153.48929665834|-153.48929665834|-153.48929665834|||141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|141.28713942993|134.14126365967|134.06822704174|134.06822704174|134.03514736074|134.03514736074|134.03514736074|134.03514736074|134.03514736074||||134.03514736074|134.03514736074|132.62794354644|129.3310438073|127.05672093633|125.37413725592|125.09275976495|125.09275976495|124.20464746839|124.20464746839|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.33021317316|122.1557863111|118.69422268305|118.69422268305|118.69422268305|118.4713580281|117.98192445222|117.98192445222|117.34439461117|117.34439461117|117.34439461117|117.34439461117|114.33821436967|112.3202364931|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.94399749745||109.94399749745|109.94399749745|109.94399749745|||109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.94399749745
05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP||-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3401340235446|-7.3943157449005|-7.6064620299072|-7.843569151001|7.2803693650693|7.2803693650693|7.2803693650693|7.2803693650693|7.2803693650693|7.1959659654267|7.0849272565056|7.0849272565056|-7.4568111053807|-7.4568111053807|-7.4568111053807|-7.5101991072239|-7.5101991072239|-7.5318874931933|-7.5976529228026|-7.644614231513|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2884696656322|7.2294108529726|7.2192418040365|7.2192418040365|7.0256060901942|7.0256060901942|7.0256060901942|7.0186267447192|7.0186267447192|7.0186267447192|7.0186267447192|-7.3526195683662|-7.3526195683662|-7.3526195683662|-7.3526195683662|-7.3526195683662|-7.3526195683662|-7.3526195683662|-7.3526195683662|-7.3526195683662|-7.3526195683662|-7.5781884898283|-7.7724313989324|-8.0197688320758|-8.0197688320758|-8.0197688320758|-8.1422146695487|-8.1422146695487|7.8995192559128|7.8995192559128|7.7122431895871|7.6533258647542|7.6050842305931|7.4203714817666|7.2870793309369|7.2268929165007|7.2268929165007|7.2268929165007|7.2268929165007|7.2268929165007|7.2268929165007|7.2268929165007|7.2268929165007|7.2268929165007|7.2268929165007|7.2268929165007|7.2268929165007|-7.4830170317449|-7.4830170317449|-7.4830170317449|-7.4830170317449|-7.4830170317449|-7.4830170317449|-7.4830170317449|-7.4830170317449|-7.4830170317449|-7.5014077473523|-7.6728178896582|-7.6728178896582|-7.7067421981666|-7.7502376049728|-7.8804816901652|-7.9662427004433|-7.9662427004433|-7.9916587997649|-8.0952884445923|-8.0952884445923|-8.2704316786415|-8.3674238977042|7.7113595174165|7.7113595174165|7.5328992126618|7.1618326238167|-7.693848477056|-7.693848477056|-7.7739643322715|-7.7739643322715|-7.8122936340713|-7.8906353176508|-7.8906353176508|-7.8906353176508|-7.8906353176508|-7.8906353176508|-7.9345946246688|7.1859061071714|7.1859061071714|7.1859061071714|7.1859061071714|7.1859061071714|7.1859061071714|7.1859061071714|-7.7810678846802|-7.7810678846802|-7.7810678846802|-7.7810678846802|-7.7810678846802|-7.7810678846802|-7.7810678846802|-7.7810678846802|-7.7810678846802|-7.7810678846802|-7.7810678846802|-7.7810678846802|7.4765426111709|7.4765426111709|7.4765426111709|7.4765426111709|7.4765426111709|7.4765426111709|7.1775476615176|||6.8664566100921|6.8664566100921|6.8664566100921|6.8664566100921|6.7384383598426|6.7384383598426|6.7384383598426|6.521042523501|6.5149081125499|6.5040646542709|6.4664608361104|6.3949029893128|6.3949029893128|6.3949029893128|6.3949029893128|6.1840586629673|5.7938152118043|5.3647945240158|5.1875494403991|5.1054718409813|5.0344131693616|4.9562969513604|4.9562969513604|4.9258856053561|4.8873000257067|4.8873000257067|4.8153334053415|4.7044015176229|4.7044015176229|4.7044015176229|4.7044015176229|4.7044015176229|4.7044015176229|-4.8259744694415|-4.8259744694415|-4.8259744694415|-4.8259744694415|-4.874638218635|-4.9404312713871|-4.9721911373932|-4.9721911373932|-4.9721911373932|-4.9721911373932|-4.9721911373932|-4.9721911373932|-4.9721911373932|-4.9721911373932|-4.9721911373932|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|||4.8550707599264|4.8550707599264||4.8270232965264|4.8146922643221|4.7625471282046|||4.6803857670935|4.6603174857202|4.5863530295759|4.4652808924151|4.4298284784306|4.4298284784306
05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP||-20.157881553737|-20.157881553737|-20.157881553737|-20.157881553737|-20.210979576208|-20.211208649744|-20.211208649744|-20.211944874623|-20.211944874623|-20.211944874623|-20.211944874623|-20.211944874623|-20.211944874623|-20.211944874623|-20.211944874623|-20.211944874623|-20.211944874623|-20.324382579435|-20.41375943037|-20.527509380404|-20.57723265337|-20.675814847671|-20.918127515275|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.019303309709|20.01213134457|20.01213134457|20.01213134457|20.01213134457|19.955146828507|19.6751631004|19.489523524173|19.489523524173|19.489523524173|19.352248105879|19.279935424557|19.279935424557|19.197513989743|19.197513989743|19.153903568383|19.14798255379|19.14798255379|19.14798255379|19.14798255379|19.14798255379|19.14798255379|19.14798255379|19.14798255379|19.14798255379|19.14798255379|19.14798255379|19.14798255379|19.14798255379|19.122191819413|19.122191819413|19.122191819413|19.122191819413|19.122191819413|19.122191819413|19.122191819413|19.122191819413|19.122191819413|19.122191819413|19.122191819413|19.122191819413|19.122191819413|19.122191819413|19.122191819413|19.122191819413|19.122191819413|19.122191819413|19.122191819413|18.919744043271|18.919744043271|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.914569892645|18.789592895685|18.789592895685|18.293992000353|18.063324351589|17.758137168133|17.246820173489|-18.147925600107|-18.147925600107||-18.147925600107|-18.147925600107|-18.147925600107|-18.147925600107|-18.238806654673|-18.44534018488|-18.555728111386|-18.555728111386|-18.611919996605|-18.667690300793|-18.792988273668|-19.058557825716|-19.058557825716|-19.058557825716|-19.142842855091|-19.228714508078|-19.29523769381|-19.382485877169|-19.387018605384|-19.387018605384|-19.406222525327|||-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.406222525327|-19.46691459096|-19.781016491923|-19.807796954085|-20.157550916594|18.91873452226|18.91873452226|18.91873452226|18.91873452226|18.91873452226|18.91873452226|18.91873452226|18.788594638415|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.679803336627|18.549263134129|18.549263134129|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.218687264071|18.15172366234||18.15172366234|18.15172366234|18.058581978439|||17.828425255483|17.653805987774|17.615798447611|17.615798447611|17.615798447611|17.615798447611
05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP||-113.68475763959|-113.68475763959|-113.68475763959|-114.53461043881|-114.53461043881|-114.53461043881|-114.53461043881|-116.06865649222|-116.06865649222|-117.68895774634|-117.68895774634|-117.68895774634|-117.68895774634|-117.70440097154|-118.67482766613|-118.67482766613|-118.67482766613|-120.75536441256|-124.64485061885|114.04692277621|114.04692277621|114.04692277621|114.04692277621|114.04692277621|114.04692277621|114.04692277621|114.04692277621|114.04692277621|114.04692277621|114.04692277621|114.04692277621|114.04692277621|113.58547517669|109.25608319057|107.9956430728|107.7007152035|105.62038181857|105.62038181857|105.62038181857|105.62038181857|103.33931423377|103.05409294929|103.05409294929|103.05409294929|103.05409294929|103.05409294929|-110.56837543098|-110.56837543098|-110.56837543098|-110.56837543098|-110.56837543098|-110.56837543098|-110.56837543098|-110.56837543098|-110.56837543098|-110.56837543098|-110.56837543098|-110.56837543098|-111.13688447259|-111.13688447259|-112.585431176|103.14897482036|103.14897482036|103.14897482036|103.14897482036|103.14897482036|103.14897482036|103.14897482036|103.07663919792|102.49071166102|102.25337886019|102.25337886019|102.25337886019|102.25337886019|102.25337886019|102.25337886019|102.25337886019|-113.80124071857|-113.80124071857|-113.80124071857|-113.80124071857|-113.80124071857|-113.80124071857|-113.80124071857|-113.80124071857|-117.74582098613|-119.31719428394|-119.31719428394|-119.31719428394|-119.31719428394|-119.31719428394|-119.31719428394|-122.00243707602|-122.79715332394|-123.54127994516|-124.32920494056|-125.96715300728|-125.96715300728|-125.96715300728|-128.10418631545|-128.10418631545|-128.10418631545|-128.32131753488|-130.23479488739|-131.95533104349|-133.19481150761|-134.59423687342|-134.84915089478|-137.96231889789|-137.96231889789|-137.96231889789|-137.96231889789|-137.96231889789|-137.96231889789|-137.96231889789||-139.35812812452|-140.01459265423|127.58073818226|127.58073818226|127.58073818226|127.58073818226|127.58073818226|127.58073818226|127.58073818226|127.58073818226||127.58073818226|127.58073818226|127.58073818226|127.58073818226|127.58073818226|127.58073818226|127.58073818226|127.58073818226|127.58073818226|127.58073818226|126.20082189793|124.16758327743|123.66398345387|121.87377169119|121.87377169119|121.87377169119|121.4041960238|119.24910889715|119.00692081562||119.00692081562|117.01324060351|-134.57869031417|-134.57869031417|-134.57869031417||-134.57869031417|-134.57869031417|-134.57869031417|-134.57869031417|-137.50409653439|-138.35546834461|-138.35546834461|-138.35546834461|-138.35546834461|-138.35546834461|-138.35546834461|-138.35546834461|-138.35546834461|-138.35546834461|-138.35546834461|-138.35546834461|-138.65607704048|-140.96231189177|126.15540018301|126.15540018301|126.15540018301|||125.66037055864|125.66037055864|123.98375015141|122.11450129235|122.11450129235|120.98833646469|-135.05208724416|-135.05208724416|-135.05208724416|-135.05208724416|-135.05208724416|-135.05208724416|-135.05208724416|-135.05208724416|-137.06041046966|123.27014842428|123.27014842428|123.27014842428|123.27014842428|123.27014842428|119.71068030715|119.71068030715|118.18409211238|116.20381486072|116.20381486072|115.6866830191|115.6866830191|115.6866830191|115.6866830191|115.6866830191|-127.81744830376|-127.81744830376|-127.81744830376|-127.81744830376|-127.81744830376|-127.81744830376|-127.81744830376|-127.81744830376|-129.27869900777|-129.27869900777|-129.27869900777|-129.27869900777|-129.27869900777|-129.27869900777|-129.27869900777|-129.27869900777|-129.27869900777|-129.27869900777|-129.54715777123|-129.54715777123|-130.53017521659|-131.73352369511|-132.89836347593|123.74198919584|123.74198919584|123.74198919584|123.74198919584|123.74198919584|123.74198919584|123.74198919584|123.74198919584|123.74198919584|123.74198919584||123.74198919584|123.74198919584|123.74198919584|||123.74198919584|123.74198919584|123.74198919584|123.74198919584|119.28701130316|119.28701130316
05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP||2084.1594104308|2078.159765964|2078.159765964|2075.7330732933|2055.8145258815|1978.682806535|1951.283690759|1951.283690759|1951.283690759|1951.283690759|1951.283690759|1951.283690759|1951.283690759|1897.1819654267|1815.5332656217|1696.4947526005|1660.7697140426|1660.7697140426|1660.7697140426|1660.7697140426|1660.7697140426|1660.7697140426|1568.3552378251|-1972.4163535884|-1976.6071463483|-2024.3968292759|-2067.4409214176|-2106.0381745897|-2106.0381745897|-2108.6535273218|-2168.7771293852|-2168.7771293852|-2168.7771293852|-2195.8634770947|-2203.7371967719|-2217.485774191|-2234.0283843069|-2234.0283843069|-2234.0283843069|-2248.6710365079|-2248.6710365079|-2248.6710365079|-2248.6710365079|-2248.6710365079|-2296.3844578821|-2327.871619869|-2430.4129109655|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2108.7259205054|2049.4176894504|-2321.0141145398|-2321.0141145398|-2321.0141145398|-2321.0141145398|-2349.3490161553|-2380.4433512837|-2413.2703903152|-2448.6337670169||-2489.2189733363|-2489.2189733363|-2489.2189733363|-2489.2189733363|-2489.2189733363|-2489.2189733363|-2489.2189733363|-2489.2189733363|-2489.2189733363|-2489.2189733363|-2489.2189733363|-2489.2189733363|-2489.2189733363|-2489.2189733363|-2489.2189733363|2254.5791460759|2254.5791460759|2254.5791460759|2254.5791460759|2254.5791460759|2254.5791460759|2254.5791460759|2254.5791460759|2254.5791460759|2254.5791460759|2254.5791460759|2254.0212490036|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2244.5888543744|2190.0209004767|2132.0454666755|2103.0493138655|2103.0493138655||2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2103.0493138655|2082.0270154061||2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|2055.3062982513|||2055.3062982513|2050.5358609042|2045.0398454491|2036.2175699498|2036.2175699498|2036.2175699498|2036.2175699498|2036.2175699498|2036.2175699498|2029.6861888331|2014.2551915933|2014.2551915933|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1978.0353721019|1970.8170801132|1964.9143147623|1964.9143147623|1964.9143147623|1964.9143147623|1964.9143147623|1920.2936830693|1877.5485367436|1844.7761519374|1844.7512799304|1815.7973680542|1811.5880427005|1811.5880427005|1725.1533807783|1671.7083733908|1654.078856719|1634.1987296878|1623.1139814852|1623.1139814852|1623.1139814852|1623.1139814852|1623.1139814852|1623.1139814852|1623.1139814852|1623.1139814852|1623.1139814852|1623.1139814852||1623.1139814852|1623.1139814852|1623.1139814852|||1623.1139814852|1623.1139814852|1623.1139814852|1615.9599794281|1612.7333104756|1590.8127289822
05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP||-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-71.860626069808|-72.07847196979|-72.204768406866|-72.204768406866|-72.204768406866|-72.204768406866|-72.55403824441|-72.55403824441|-72.611774075084|-72.611774075084|-73.90197373767|-74.555522746746|-74.555522746746|-74.630849640999|-74.630849640999|-74.630849640999|-74.630849640999|-75.184277633201|-75.441746024139|-75.441746024139|-75.441746024139|-75.441746024139|-75.441746024139|-75.916070841606|-75.916070841606|-75.916070841606|-75.916070841606|-76.062302376226|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|72.820068714546|71.9334097676|71.726010513805|70.917788188218|70.614426708386|70.614426708386|70.614426708386|70.614426708386|70.614426708386|70.614426708386|70.614426708386|70.614426708386|70.614426708386|70.614426708386|70.614426708386|70.614426708386||70.614426708386|70.111358962723|70.111358962723|70.111358962723|70.111358962723|70.111358962723|70.111358962723|70.111358962723|70.111358962723|70.111358962723|70.111358962723|70.111358962723|70.111358962723|70.111358962723|70.111358962723|70.111358962723|70.111358962723|69.129286380022|69.097881876649|69.097881876649|67.86431183994|67.301006802072|67.301006802072|67.266287600718|67.213093638113|66.947883261234|66.682479475373|65.829275341424|64.419923545955|64.419923545955|64.419923545955|64.419923545955|64.419923545955|64.419923545955|64.419923545955|64.225192761022|63.883045328544|63.160720124164|63.003439942675|63.003439942675|63.003439942675|63.003439942675|63.003439942675|62.776412795735|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189||62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.556230040189|62.435465295369|62.435465295369|62.154201034804|62.154201034804|62.154201034804|62.154201034804|62.154201034804|61.780170339235|61.643518970949||61.11711406529|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.128115431537|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|||-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-67.561542750114|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-68.674086676625|-69.910284160009|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.145890448785|-70.177476745447|-70.177476745447|64.337079686386|64.337079686386|64.337079686386|64.337079686386|64.337079686386|64.337079686386|64.337079686386|64.337079686386|64.337079686386|64.337079686386|64.337079686386||64.337079686386|64.337079686386|64.337079686386|||64.337079686386|64.337079686386|64.337079686386|63.474535273691|63.041430048568|62.866037320674
05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP||-10.354519020176|-10.354519020176|-10.354519020176|-10.354519020176|-10.354519020176|-10.354519020176|-10.354519020176|-10.354519020176|-10.354519020176|-10.38779893038|-10.889221086737|-10.940149384071|-10.940149384071|-11.011277496074|-11.071939091803|-11.071939091803|-11.071939091803|-11.071939091803|-11.098821486501|-11.217579194206|-11.230715164307|-11.230715164307|-11.380794932183|-11.410609997019|-11.410609997019|-11.410609997019|-11.410609997019|-11.410609997019|-11.568455206801|-11.720492983608|-11.720492983608|-11.720492983608|-11.720492983608|-11.786103090476|-11.850126948415|-11.850126948415|-12.18569672379|11.435629615204|11.435629615204|11.435629615204|11.435629615204|11.435629615204|11.435629615204|11.435629615204|11.435629615204|11.435629615204|11.361811118011|11.352012374539|11.241124765231|11.230651378405|11.230651378405|11.230651378405|11.0340577229|11.004508029988|10.958637913718|10.958637913718|10.958637913718|10.958637913718|10.958637913718|10.958637913718|10.958637913718|10.958637913718|10.925355327293|10.925355327293|10.896487998576|10.896487998576|-11.466148375661|-11.466148375661|-11.466148375661|-11.466148375661|-11.466148375661|-11.466148375661|-11.466148375661|-11.466148375661|-11.466148375661|-11.466148375661||-11.466148375661|-11.466148375661|-11.466148375661|-11.466148375661|-11.466148375661|-11.466148375661|-11.466148375661|-11.466148375661|-11.949053710468|-12.112281527528|-12.138125054641|-12.138125054641|-12.173944167535|-12.173944167535|-12.173944167535|-12.345493665713|-12.559437344889|11.636542945477|11.636542945477|11.636542945477|11.636542945477|11.636542945477|11.636542945477|11.636542945477|11.636542945477|11.636542945477|11.636542945477|11.486159065667|11.460319705588|11.460319705588|11.411000300312|11.411000300312|11.411000300312|11.395777349482|11.395777349482|11.395777349482|11.395777349482|11.354197163063|11.331330505431|11.279790296746|11.279790296746|11.221988773559|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.221050624614|-12.231167189021|-12.301296834305|-12.520329983317|11.593419478162|11.593419478162|11.510820703027|11.510820703027|11.510820703027|11.510820703027|11.425356843203|11.316511344149|11.316511344149|11.316511344149|11.295173186108|11.295173186108|11.295173186108||11.289081381476|11.222312448992|11.117013982682|11.110704375431|11.110704375431|11.110704375431|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|10.962471917377|||10.962471917377|10.916080372319|10.743237941226|10.743237941226|10.743237941226|10.743237941226|10.743237941226|10.743237941226|10.743237941226|10.743237941226|10.386930961035|-11.179422971285|-11.179422971285|-11.179422971285|-11.345336603869|-11.345336603869|-11.578151464185|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.700054598314|-11.707889347475|-11.707889347475|-11.707889347475|-11.707889347475|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474||-11.731736619474|-11.731736619474|-11.731736619474|||-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474|-11.731736619474
05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP||43.457792994305|43.457792994305|43.457792994305|43.457792994305|43.457792994305|43.457792994305|43.457792994305|43.457792994305|43.457792994305|43.457792994305|43.457792994305|43.457792994305|43.457792994305|43.457792994305|43.457792994305|42.928446554015|42.928446554015|42.709386585895|42.022923075471|42.022923075471|42.022923075471|42.022923075471|42.022923075471|42.022923075471|42.022923075471|42.022923075471|42.022923075471|42.022923075471|42.022923075471|42.022923075471|42.022923075471|42.022923075471|42.022923075471|41.400472415061|40.433857984643|40.326507642646|40.173408448272|40.173408448272|40.173408448272|40.173408448272|40.173408448272|40.173408448272|40.173408448272|39.934343271314|39.470682700201|39.470682700201|39.470682700201|39.470682700201|39.470682700201|39.470682700201|39.470682700201|39.470682700201|39.470682700201|39.470682700201|39.470682700201|39.250759530646|39.131398334086|38.182108073301|37.035675637001|36.086862581829|34.276393834944|34.276393834944|34.276393834944|34.276393834944|34.276393834944|34.276393834944|34.276393834944|34.276393834944|34.276393834944||33.498771393957|33.409744594563|33.256303627617|33.256303627617|33.256303627617|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|33.1251113494|32.103179887462|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|32.053448062605|31.826923302472|31.826923302472|31.826923302472|31.826923302472||30.521580090854|30.204533434282|29.176623259893|29.176623259893|29.176623259893|29.060137336907|28.616818712218|26.768687246092|-35.007091269027|-35.007091269027|-35.007091269027|-35.007091269027|-35.007091269027|-37.830101367645||-37.902891552903|-38.500434041529|-38.819037676419|-39.032932970883|-40.02847981228|-40.845532573743|-41.046953983125|-41.046953983125|-41.836449114279|-42.979358610053|-42.979358610053|-43.326789150126|-43.510696898442|-43.536211718281|-43.536211718281|-43.536211718281|-43.536211718281|-43.536211718281|-43.536211718281|-43.536211718281|-44.084793730031|-44.084793730031|-44.084793730031|-44.084793730031|||-44.084793730031|-44.084793730031|-44.084793730031|-44.084793730031|-44.084793730031|-44.084793730031|-44.084793730031|-44.084793730031|-44.688213972705|-44.688213972705|-45.079598590684|-45.66700063475|-46.468887602047|38.664964923652|38.664964923652|38.664964923652|38.664964923652|38.664964923652|38.664964923652|38.664964923652|38.664964923652|38.664964923652|38.664964923652|38.664964923652|38.664964923652|37.375461853645|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393||-43.75878784393|-43.75878784393|-43.75878784393|||-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393
05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP||249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|249.25666933164|247.6185214796|244.75669053289|242.00743392543|238.4642537304|238.4642537304|238.4642537304|238.4642537304|234.44473830287|232.93859811431|231.26510901589|229.90567668433|223.2979740937|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-259.75679014644|-265.09087794049|-269.54541993387|-274.99212715634|-279.88014806651|-281.07425687224|-281.07425687224|-283.08250763582|-284.59167515091|-285.89735960344|-285.89735960344|-285.89735960344|-288.53039650762|268.24229710012|268.24229710012|268.24229710012|268.24229710012|268.24229710012|268.24229710012|267.77205374406|265.33585676349|265.33585676349|264.57218194591|264.57218194591|264.57218194591|264.57218194591||256.60797824448|253.52997779389|250.39330757481|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|248.11471032987|245.82289727408|244.49581562897|241.55747092455|241.26869274822|241.26869274822|241.26869274822|241.26869274822|241.26869274822|241.26869274822|241.26869274822|239.41189826028|236.99288371423|-263.10199884451|-263.10199884451|-263.10199884451|-263.10199884451|-263.10199884451|-263.10199884451|-267.26055732344|-272.08950271181|-283.04389190201|258.25946775433|258.25946775433|258.25946775433|258.25946775433|258.25946775433|258.25946775433|258.25946775433|258.25946775433|258.25946775433|258.25946775433|258.25946775433|258.25946775433|258.25946775433||258.25946775433|258.25946775433|257.87051864197|252.45335404663|247.12594283718|234.93069758997|234.93069758997|233.36744176663|227.79715751848|222.4968416872|218.09093673388|218.0081403189|218.0081403189|218.0081403189||217.00019248134|217.00019248134|217.00019248134|214.58354720149|-231.16225612843|-231.16225612843|-231.16225612843|-231.16225612843|-231.16225612843|-231.16225612843|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|||-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.17733952344|-233.69704391494|-234.49671546104|-235.38523940115|-240.21198865075|-241.47797767198|-241.47797767198|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|227.19593592537|224.2732858752|216.46476513531|214.12750833991|212.61945913635|212.09940209215|209.63266356593|208.7270537851|208.7270537851|205.46310209587|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703||-230.16202931703|-230.16202931703|-230.16202931703|||-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703
05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP||-245.49557038213|-245.49557038213|-245.49557038213|-245.49557038213|-245.49557038213|-245.49557038213|-245.49557038213|-252.80063375792|-257.38959306435|-265.15510340484|-269.83900378315|-270.79333753684|-271.77070446792|-271.77070446792|-271.77070446792|-271.77070446792|-271.77070446792|-271.77070446792|-271.77070446792|-271.77070446792|-271.77070446792|-278.80078274213|-287.11198082459|-296.45775647177|-301.77544862969|-301.77544862969|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|260.84837002769|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|255.73090800913|252.92323112126|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-273.97097405082|-279.58248606398|-279.58248606398|-279.58248606398|-279.58248606398|-279.58248606398|-279.58248606398|-279.58248606398|-279.58248606398|-281.0916511822|248.33278301482|248.33278301482|248.33278301482|246.41671698646|246.41671698646|246.41671698646|246.41671698646|245.54635220718|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791||241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791||241.97995879791|241.97995879791|241.97995879791|241.97995879791|241.97995879791|239.39439866434|233.50164467534|233.50164467534|233.50164467534|233.50164467534|233.50164467534|224.75182741704|215.09738866817|215.09738866817|215.09738866817|215.09738866817|215.09738866817|215.09738866817|215.09738866817||-241.81494639816|-241.81494639816|-241.81494639816|-241.81494639816|-241.81494639816||-241.81494639816|-241.81494639816|-241.81494639816|-241.81494639816|-241.81494639816|-241.81494639816|-241.81494639816|-241.81494639816|-241.81494639816|-244.05548938044|-244.05548938044|-244.08130854111|-244.08130854111|-244.08130854111|-244.08130854111|-244.08130854111|-246.67367615679|-251.58186239643|-252.92415405877|-252.92415405877|-252.92415405877|||-252.92415405877|-252.92415405877|-252.92415405877|-252.92415405877|-255.80461562085|-257.55843797049|-257.55843797049|-257.55843797049|-257.55843797049|-257.55843797049|-257.55843797049|-257.55843797049|-257.55843797049|-257.55843797049|-258.37048663387|-262.66165181542|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|230.25880004823|225.92828987268|225.92828987268|225.92828987268|225.92828987268|225.92828987268|225.92828987268|220.75365541409|185.30961712677|-214.91853353369|-214.91853353369|-214.91853353369|-214.91853353369|-214.91853353369|-214.91853353369|-214.91853353369|-214.91853353369|-217.87905468583|190.47381846011|190.47381846011|190.47381846011|190.47381846011|190.47381846011|190.47381846011|190.47381846011|188.77646495568|188.66036249068|188.66036249068|188.66036249068|188.66036249068|188.66036249068|188.66036249068|188.66036249068|188.66036249068||188.66036249068|188.66036249068|188.53929165631|||182.12699072923|181.9419648805|181.9419648805|180.86884834135|178.47883219586|178.47883219586
05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP||-4.1566188463181|-4.1566188463181|-4.1566188463181|-4.2349099460144|-4.305566503262|-4.3115183663098|-4.3143537918426|-4.3759486321716|-4.3962122580677|-4.3962122580677|-4.3962122580677|-4.3962122580677|-4.3962122580677|-4.4836064630616|-4.4836064630616|-4.4836064630616|-4.5005627267745|-4.5346444809008|-4.5346444809008|-4.5346444809008|-4.5346444809008|-4.5346444809008|-4.6452650007848|-4.6452650007848|-4.6635164085631|-4.7203517560169|4.4397265320844|4.4397265320844|4.4397265320844|4.4397265320844|4.4397265320844|4.4150291952631|4.3325881729679|4.3135424996036|4.2654914750676|4.2409904680892|4.1901006921844|4.1134454127502|4.0923151229575|4.0923151229575|3.9904614526646|3.9576239672653|3.9289156957193|3.8966838037222|3.8569821688035|3.6797578569362|3.665802212206|3.665802212206|3.665802212206|3.6177188678625|3.6177188678625|3.5780209881335|-3.7868268669646|-3.7868268669646|-3.7868268669646|-3.7868268669646|-3.7868268669646|-3.7868268669646|-3.7868268669646|-3.8045854503359|-3.8360949152538|-3.9087721235033|-3.9203854557021|-3.9203854557021|-3.9210893970656|-3.9210893970656|-3.9210893970656|-3.9210893970656|-3.9210893970656|-3.9210893970656|-3.9210893970656|-3.9210893970656|-3.9210893970656|-3.9210893970656|-3.9210893970656|-3.9210893970656|-3.9210893970656|-3.92476604845|-3.9718511729976|-3.9907234939757|-4.0141002141964|-4.0141002141964|-4.0141002141964|-4.0141002141964|-4.0141002141964|-4.1284446940964|-4.2021607940005|-4.2884331064223|-4.2884331064223|-4.4314741940636|-4.4314741940636|-4.4314741940636|-4.4314741940636|4.1252887039736|4.1252887039736|4.1252887039736|4.1252887039736|4.1252887039736|4.1252887039736|4.1252887039736|4.0955431758646|4.053825755835|4.0185357431985|4.0185357431985|4.0185357431985|3.9568175585642|3.9146861005243|3.8728732718821|3.8325257449013|3.7692447604807|3.7692447604807|3.7692447604807|3.7692447604807|3.7692447604807|3.7692447604807|3.7692447604807|3.7692447604807|3.7590120201802|3.7590120201802|3.7590120201802|3.7590120201802|3.7590120201802|3.7590120201802|3.7590120201802|3.7590120201802|3.7590120201802|3.7590120201802|3.7276798890141|3.7099779232903|3.6804198406982|3.6661819523381|3.6661819523381|3.6661819523381|3.6661819523381|3.6661819523381|3.6290910316625|3.5519899872849|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409|-3.7844779036409||3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.6838051955818|3.567005877243|3.5226732939995|3.2596615995122|3.2596615995122|||3.2596615995122|3.2392906309447|3.2063754180161|3.2063754180161|3.2063754180161|3.2063754180161|3.2063754180161|3.2063754180161|3.2063754180161|3.2063754180161|3.185648790491|3.185648790491|3.1772602785276|3.1772602785276|3.1772602785276|3.1148447712977|3.0559385706671|3.0421818783264|3.0421818783264|3.0421818783264|3.030202076433|2.9956690708773|2.9552989447532|2.9123321334983|2.8644802217643|2.8139016244202|2.8139016244202|2.8139016244202|2.7611128327349|2.6685700015999|2.6546332655987|-2.6359419805979|-2.6359419805979|-2.6359419805979|-2.6359419805979|-2.6359419805979|-2.6359419805979|-2.6359419805979|-2.6359419805979|-2.661046662063|2.5044916847832|2.5044916847832|2.5044916847832|2.5044916847832|2.5044916847832|2.5044916847832|2.5044916847832|2.4713240706796|2.4616933358902|2.4429280989513|2.4429280989513|2.4429280989513|2.4429280989513|2.4429280989513|2.4344757390403|-2.5841445001887|-2.5841445001887|-2.5841445001887|-2.5841445001887|-2.5841445001887|-2.5848065015545|-2.5848065015545|-2.5848065015545||-2.5848065015545|-2.5892295304129|-2.5965797434114|||-2.5965797434114|-2.6011996545022|-2.6181490546154|-2.6181490546154|-2.6181490546154|-2.6420441106741
05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP||-102.82475262109|-102.84753488858|-102.84753488858|-102.84753488858|-102.84753488858|-102.84753488858|-102.84753488858|-105.21346997507|-105.66835476831|-107.63705907349|-108.618348522|-108.618348522|-108.618348522|-109.84538885732|-109.95679390474|-109.95679390474|-109.95679390474|-118.73532435677|-118.98683042185|110.12829554943|110.12829554943|110.12829554943|110.12829554943|110.12829554943|108.15365900892|-113.33666721911|-113.33666721911|-113.33666721911|-113.33666721911|-113.33666721911|-113.33666721911|-113.33666721911|-113.33666721911|-113.33666721911|-114.34111789806|-114.34111789806|-114.34111789806|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|109.43898999464|107.08220754477|106.31848601809|106.31848601809|106.31848601809|106.31848601809|106.31848601809|106.31848601809|106.31848601809|106.31848601809|106.31848601809|106.31848601809|106.31848601809|106.31848601809|106.31848601809|104.12708112388|102.77595288654|102.27370011414|102.27370011414|102.27370011414|102.27370011414|102.27370011414|102.27370011414|100.55535333851|100.55535333851|100.55535333851|-110.29445891918|-110.29445891918|-110.29445891918|-110.29445891918|-110.29445891918|-110.29445891918|-110.29445891918|-110.29445891918|-114.06954421535|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-115.83689913552|-116.37432728653|-117.12703218333|-117.99670590154|-119.77967313916|-120.07185845011|-120.29650904993|-120.59612091228||-120.91126293808|-120.91126293808|114.83813486376|114.83813486376|114.83813486376|114.83813486376|114.83813486376|113.26459895547|111.34978807752|111.34978807752||111.34978807752|111.12199251723|110.62998753203|110.01484505922|110.01484505922|110.01484505922|110.01484505922|109.07760553659|108.63963471299|108.63963471299|105.96626240286|104.53303584975|104.53303584975|103.87003813763|103.46115611416|102.01239271541|-108.37488657617|-108.37488657617|-108.37488657617||-108.37488657617|-108.37488657617|-108.37488657617|-108.37488657617|-108.37488657617||-108.37488657617|-108.37488657617|-108.37488657617|-108.37488657617|-116.62765276855|-116.84403626115|-116.84403626115|-116.84403626115|-117.68226429258|-118.27995375982|-118.27995375982|-120.87772750182|-122.26139044226|-122.26139044226|120.95494726831|120.95494726831|120.95494726831|120.95494726831|120.95494726831|120.95494726831|120.95494726831|||120.95494726831|120.62076170449|120.62076170449|120.62076170449|120.62076170449|120.62076170449|-127.62893071622|-127.62893071622|-127.62893071622|-127.62893071622|-127.62893071622|-127.62893071622|-127.62893071622|-127.62893071622|122.35366992242|122.35366992242|122.35366992242|122.35366992242|122.35366992242|122.35366992242|118.71860027616|118.71860027616|117.93511263866|117.05123887613|116.08026022993|114.32695701478|111.45439580147|108.43266183209|102.90295920187|102.7943989945|100.55488641533|99.872102713952|99.146778928316|98.854171354433|98.854171354433|93.525747068348|-105.5763984702|-106.21655188909|-106.81639008287|-106.81639008287|-106.81639008287|-107.50710365246|-109.33678258206|-110.74809067277|-112.56009666156|-113.70233018344|-116.16981567217|-116.8481269818|-118.92736010876|-121.54206927978|-122.02073536528|-122.02073536528|-122.02073536528|-122.02073536528|-122.02073536528|-122.02073536528|-122.02073536528||||||||||||||||||
05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP||-32.382466583983|-32.382466583983|-32.382466583983|-32.382466583983|-32.382466583983|-32.382466583983|-32.382466583983|-32.553661535718|-32.553661535718|-32.590180289456|-32.660295565199|-32.660295565199|-32.660295565199|-32.742802183424|-32.742802183424|-32.742802183424|-32.742802183424|-32.742802183424|-32.811446764508|-32.934939705044|-33.024933111568|-33.066591964717|-33.213538152698|-33.213538152698|-33.213538152698|-33.213538152698|-33.213538152698|-33.213538152698|-33.417819533882|-33.60591288202|-33.662124958226|-33.713471879108|-33.862191188714|-33.888545341383|-33.905611838689|-33.905611838689|-33.986792500141|32.722013765656|32.722013765656|32.722013765656|32.722013765656|32.722013765656|32.722013765656|32.722013765656|32.722013765656|32.722013765656|32.722013765656|32.659569230659|32.659569230659|32.659569230659|32.659569230659|32.659569230659|32.071742233285|31.915825720902|31.531472387442|31.21552445108|30.914471697082|30.738237986435|30.738237986435|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|-31.946688371989|30.800590954018|30.800590954018|30.800590954018|30.800590954018|30.800590954018|30.800590954018|30.800590954018|30.800590954018|30.800590954018|30.800590954018|30.800590954018|30.800590954018|30.800590954018|30.800590954018|30.800590954018|30.800590954018|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-31.780186024088|-32.052984598366|-32.347759223743|31.203957234337|31.203957234337|31.203957234337|31.203957234337||31.203957234337|31.203957234337|31.203957234337|31.203957234337|31.203957234337|31.203957234337|31.203957234337|31.154397075391|31.049330041382|31.007197954004|31.007197954004|30.874665262241|30.813515983178|30.740017610738|30.580575631668|30.506883248638|30.506883248638|30.457647651379|30.344608353183||30.224563862003|29.932850176667|29.911499348586|29.787776672515|29.61453985539||29.61453985539|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|29.353380342533|||29.353380342533|29.353380342533|29.353380342533|29.264866453862|29.163741012917|29.098600807572|28.942889574263|28.878211316239|28.804202625123|28.804202625123|28.804202625123|28.804202625123|28.804202625123|28.743558853829|28.612287064353|28.583097797809|28.556219796536|28.306910863847|28.268789467249|28.015321079265|27.914090487543|27.914090487543|27.914090487543|27.868434002205|27.709656993942|27.709656993942|27.709656993942|27.709656993942|27.709656993942|27.709656993942|27.709656993942|27.709656993942|27.709656993942|27.709656993942|27.709656993942|27.709656993942|27.709656993942|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.813351897797|-28.832034170265|-28.832034170265|-28.832034170265|-28.832034170265|-28.832034170265|-28.832034170265|-28.832034170265|-28.832034170265|27.706084474094|27.706084474094|27.706084474094|27.706084474094|27.706084474094|27.706084474094|27.706084474094||27.706084474094|27.706084474094|27.706084474094|||27.60398264303|27.321091656046|27.201213841259|27.101348034341|26.993163973975|26.975511830147
05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP||-0.80341014191584|-0.81240568426663|-0.81240568426663|-0.81240568426663|-0.81240568426663|-0.81240568426663|-0.81240568426663|-0.81240568426663|-0.82333968378233|-0.83971073668452|-0.8410675066627|-0.84257499905835|-0.84297222265944|-0.85680251396746|-0.86096919434586|-0.86096919434586|-0.86096919434586|-0.86096919434586|-0.86096919434586|-0.86096919434586|-0.86096919434586|-0.87502133136898|-0.90702368689808|-0.92544337553621|-0.92544337553621|-0.92544337553621|-0.92544337553621|-0.92544337553621|-0.92544337553621|-0.93788153311545|-0.94081281380448|-0.96373648396899|-0.96581830638173|-0.98824254624847|-1.0247139572303|-1.05112663896|-1.0861023441416|-1.0861023441416|-1.0861023441416|-1.0994103525722|-1.0994103525722|-1.1151225936241|-1.1192171715719|-1.1192171715719|-1.1192171715719|-1.1192171715719|-1.1192171715719|-1.1192171715719|-1.1225435474095|-1.1225435474095|-1.1225435474095|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|1.0096664451311|0.99284992990565|-1.0930138473624|-1.0930138473624|-1.0930138473624|-1.0930138473624|-1.0930138473624|-1.0930138473624|-1.0930138473624|-1.0930138473624|-1.1040925308446|-1.1040925308446|-1.1040925308446|-1.1040925308446|-1.1040925308446|-1.1040925308446|-1.1040925308446|-1.1040925308446|-1.1040925308446|-1.1040925308446|-1.1040925308446|-1.1040925308446|-1.1040925308446|-1.1040925308446|-1.1040925308446|-1.1040925308446|-1.1040925308446|-1.1042230083151|-1.1042230083151|-1.1042230083151|-1.1042230083151|-1.1042230083151|-1.1042230083151|-1.1042230083151|-1.1199144868501|-1.1280775240594|-1.1280775240594|-1.1280775240594|1.048587427273|1.048587427273||1.048587427273|1.048587427273|1.048587427273|1.048587427273|1.0389103905834|1.0389103905834|1.0373448482793|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0357784937205|1.0300871542628|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853||1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853||1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0226340401853|1.0048753570629|1.0048753570629|1.0048753570629|1.0048753570629|1.0048753570629|1.0048753570629|0.98597253816137|-1.0918154326131|||-1.0918154326131|-1.0918154326131|-1.0918154326131|-1.0918154326131|-1.1008727376013|-1.1008727376013|-1.1008727376013|-1.105636375298|-1.1185404185342|-1.135822667445|-1.1517736562385|-1.1517736562385|-1.1517736562385|-1.1517736562385|-1.1517736562385|-1.1517736562385|-1.1517736562385|-1.1517736562385|-1.1695263461154|-1.1748625984768|-1.1750043630044|-1.1750043630044|-1.1750043630044|-1.1750043630044|-1.1750043630044|-1.1750043630044|-1.1750043630044|1.0452053271937|1.0452053271937|1.0452053271937|1.0452053271937|1.0452053271937|1.0452053271937|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0162861602923|1.0162861602923|1.0162861602923|1.0162861602923|1.0162861602923|0.99059574663872|0.96256341136524|0.96256341136524|0.96256341136524|0.95605731089186|0.95605731089186|0.95605731089186|0.95605731089186|0.95605731089186|0.94698693481652|0.94698693481652|0.94698693481652|0.94698693481652|0.94698693481652||0.94698693481652|0.94698693481652|0.94698693481652|||0.92431888014705|0.89918755856522|0.88748621573457|0.88678259108129|0.88678259108129|0.88678259108129
05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP||-75.227096779517|-75.227096779517|-75.227096779517|-75.227096779517|-75.227096779517|-75.227096779517|-75.942383540744|-75.942383540744|-75.942383540744|-77.474867464298|-77.744082826638|-77.744082826638|-77.744082826638|-79.976756831301|-80.129331719597|-80.129331719597|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.146156090928|-80.363041161119|-80.363041161119|-80.363041161119|-82.10893742091|-82.654374403496|-82.660415325716|-83.844905917462|-83.999896226786|-85.110993688264|76.648987383777|76.648987383777|76.648987383777|76.648987383777|74.482205491524|72.463563183127|-79.162864461359|-79.162864461359|-79.162864461359|-79.162864461359|-79.162864461359|-79.162864461359|-79.162864461359|-79.329239762119|-79.329239762119|-79.329239762119|-79.87137785255|-81.090421362046|-81.10046648463|-82.350577489343|-82.350577489343|-84.367305269735|-85.819514958084|-85.819514958084|-86.060568615265|-86.083965297615|80.364852721707|80.364852721707|80.026006471443|80.026006471443|80.026006471443|80.026006471443|79.834452906502|79.732727570945|-83.244165492963|-83.244165492963|-83.244165492963|-83.244165492963|-83.244165492963|-83.244165492963|-83.244165492963|-83.244165492963|-84.143518740282|-86.153907253064|-88.471008143732|-90.167787165453|-90.407759672096|-90.407759672096|-91.141953156713|-91.841058808701|-95.151174419607|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-95.740114777932|-97.114014300649|-98.937796549603|-99.986438915249|-101.05159777747|-101.39622093954|-102.02913429249|-102.94904022205|-103.59893247803|-103.74881216905|-106.45423684542|-108.68804449974|-109.65337853893|-110.72598039292|-111.12828806856|-111.12828806856|-111.12828806856|-111.12828806856|-111.12828806856|-111.12828806856|-111.12828806856|-111.12828806856|-113.23142898325|107.66207694396|107.66207694396|107.66207694396|107.66207694396|107.66207694396|107.66207694396|107.66207694396|107.66207694396|107.66207694396|107.66207694396|107.66207694396|107.40092699236|107.40092699236|107.40092699236|106.84547553798|-110.15678337196|-110.15678337196|-110.15678337196|-110.15678337196|-111.04086651382|-113.33429553307|-114.3158851972|-114.61899608628|-114.61899608628|-114.99504404461|-114.99504404461|-114.99504404461|-114.99504404461|-114.99504404461|-115.66981188942|-115.66981188942|-117.89978776694|-118.81579215145|113.37054955744|113.37054955744|113.37054955744|113.37054955744|113.37054955744|113.37054955744|113.37054955744|113.37054955744|||113.37054955744|113.37054955744|113.37054955744|113.37054955744|113.37054955744|113.37054955744|113.37054955744|112.18949908442|111.82166183465|111.42587137933|111.42587137933|111.42587137933|108.80652248325|105.10724610159|-107.66224915728|-107.66224915728|-107.66224915728|-107.66224915728|-107.66224915728|103.41111112564|103.41111112564|103.41111112564|103.41111112564|103.41111112564|103.41111112564|101.12345341543|100.18161846641|100.17957386975|99.355084790169|99.188982845875|96.832689999257|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.046491812|-102.046491812|-102.34887970634|-102.43842178729|-102.43842178729|-102.43842178729|-102.43842178729|-102.43842178729|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354||99.288761285354|99.197854211067|99.197854211067|||99.121070080712|99.121070080712|99.121070080712|99.121070080712|99.121070080712|99.121070080712
05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP||122.28057883724|119.54508742739|119.01676601226|112.26307470329|104.98076614263|104.98076614263|104.98076614263|104.98076614263|104.98076614263|102.0341913846|97.960209597799|92.655791324214|91.608668472802|91.608668472802|91.608668472802|91.608668472802|-63.251800468194|152.99548233235|152.99548233235|152.99548233235|152.99548233235|151.56164093243|150.59196501781|150.59196501781|150.59196501781|147.2466323752|144.14069958735|142.67854967171|134.2650516304|-153.73165724393|-153.73165724393|-153.73165724393|-153.73165724393|-153.73165724393|-153.73165724393|-153.73165724393|-153.73165724393|-153.73165724393|-153.73165724393|143.80676510625|143.80676510625|143.80676510625|143.80676510625|143.80676510625|143.80676510625|143.80676510625|143.80676510625|143.80676510625|142.59641279438|142.44816357842|142.44816357842|142.44816357842|140.55351508713|-150.50447517939|-150.50447517939|-150.50447517939|-150.50447517939|-150.50447517939|-150.50447517939|-150.50447517939|-150.50447517939|-150.50447517939|-150.50447517939|-150.50447517939|-150.50447517939|-150.50447517939|-150.50447517939|-150.50447517939|-150.50447517939||-150.50447517939|-150.50447517939|-150.50447517939|-152.01608081998|-153.10676104429|-153.28528581065|-153.65250355981|-153.65250355981|-153.65250355981|-153.65250355981|-153.65250355981|-153.65250355981|141.60485401194|141.60485401194|141.60485401194|141.60485401194|141.60485401194|140.51650513587|140.50679742478|140.50679742478|138.06311842228|136.17281951325|136.17281951325|136.17281951325|136.17281951325|136.17281951325|136.17281951325|136.17281951325|136.17281951325|136.17281951325|136.17281951325|136.17281951325|136.17281951325|136.17281951325|136.17281951325|136.17281951325|135.44757842374|133.86620584409|130.76466397091|-147.16769329647|-147.16769329647|-147.16769329647|-147.16769329647|-149.40032616301|-150.35591168584|-151.38434903028|-151.89372419651|-151.95600051655|-151.95600051655|-151.95600051655|-153.00311363818|-155.9470147941|-157.47970442682|-157.47970442682|-160.58555534052|-161.95062942159|-162.27500461017|-162.27500461017|-162.27500461017|-162.27500461017|-162.27500461017|-162.27500461017|-162.27500461017|-162.27500461017||-162.27500461017|-162.27500461017|-162.27500461017|-162.27500461017|-162.27500461017|-162.27500461017|-162.27500461017|-162.95000800463|-163.0923395386|-163.0923395386|-163.0923395386|-163.0923395386|-163.59475900282|-163.59475900282||-163.59475900282|-163.59475900282|-163.59475900282|-163.59475900282|-163.59475900282|-163.59475900282|-163.59475900282|-163.59475900282|-163.59475900282|-163.59475900282|-163.59475900282|-164.42299823542|-164.42299823542|-166.03219625441|-168.67627053027|-168.67627053027|-168.67627053027|-170.47363307482|-171.52625134262|-171.57190559274|-171.57190559274|-174.7699459057|-174.7699459057|-174.7699459057|||-174.7699459057|-174.7699459057|-174.7699459057|-174.7699459057|-174.7699459057|-174.7699459057|-174.7699459057|-176.0888226806|-178.57091663269|-180.75102221069|-182.17335411241|-184.795349733|-184.795349733|-184.795349733|-184.795349733|-184.795349733|-184.795349733|-184.795349733|-187.49680227067|-187.49680227067|-187.49680227067|-204.07867827709|183.26135815767|183.26135815767|183.26135815767|181.11262034473|180.13880135281|174.43177177358|174.31147588014|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-190.76648449974|-191.78851874754|-193.04834433049|-193.71482839021|-194.17758506573|-194.29731521382|-195.84146711312|-197.52940095225|-198.5333925172|-200.41354220932|-204.22060482839|-206.80183180884|-206.80183180884|-207.68803150472|-211.00336850812|-213.98101227736|-215.6522644173||-215.6522644173|-215.6522644173|-215.6522644173|||-215.6522644173|-215.6522644173|-215.6522644173|-215.6522644173|-216.26918709399|-218.82641497292
05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP||1313.7724566822|1313.7724566822|1269.3027296469|1267.1563026693|1267.1563026693|1267.1563026693|1267.1563026693|1267.1563026693|1267.1563026693|1171.4120987934|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1287.1970214248|-1297.7915245882|-1297.7915245882|-1297.7915245882|-1306.3067530155|-1306.3067530155|-1306.3067530155|-1306.3067530155|-1306.3067530155|-1317.1530271585|-1317.1530271585|-1317.1530271585|-1317.1530271585|-1317.1530271585|-1317.1530271585|-1317.1530271585|-1340.2811412873||-1342.5346014303|-1350.5735820127|-1350.5735820127|-1362.3565164022|-1362.3565164022|-1362.3565164022|-1362.3565164022|-1362.3565164022|-1362.3565164022|-1362.3565164022|-1362.3565164022|-1362.3565164022|-1362.3565164022|-1362.3565164022|-1362.3565164022|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1232.6850909906|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796|1219.3464125796||1219.3464125796|1219.3464125796|1219.3464125796|1219.1293351036|1184.6103940387|1149.2350543688|1149.2350543688|1146.5138664488|1146.5138664488|1146.5138664488|1146.5138664488|1142.9336878727|1110.8156427753|1100.5518590503||1100.5518590503|1100.5518590503|1100.5518590503|1100.5518590503|1100.5518590503|1100.5518590503|1100.5518590503|1100.5518590503|1096.428308016|1070.0314533511|1067.417297506|1067.417297506|1067.417297506|1052.2311591509|1052.2311591509|1043.8123990565|1038.6804433961|1029.8507612171|1017.5834738349|986.1050506803|965.870501509|965.870501509|958.92015901174|948.93040976806|||948.93040976806|934.01734982909|931.8362343569|931.8362343569|929.37359372989|916.40484345639|914.56769591453|914.56769591453|899.37298447426|888.73887652088|879.06413983893|879.06413983893|879.06413983893|879.06413983893|874.12682204325|873.08535782583|869.92817536204|866.32026334172|864.1291973258|864.1291973258|864.1291973258|853.90841464477|848.48672590738|845.10547670265|845.06164078072|836.97627241694|836.28246746418|836.28246746418|836.28246746418|836.28246746418|836.28246746418|836.28246746418|836.28246746418|836.28246746418|836.28246746418|836.28246746418|836.28246746418|836.28246746418|836.28246746418|833.20274162687|828.370401151|828.370401151|828.370401151|828.370401151|828.370401151|828.370401151|828.370401151|816.06245109984|816.06245109984|816.06245109984|816.06245109984|816.06245109984|816.06245109984|786.08909090303|783.86176025685|783.86176025685|783.86176025685|762.01306695206|753.51001579743|740.47887497457|737.3734054622|732.02379524012|731.52485283381||731.52485283381|731.52485283381|731.52485283381|||731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381|731.52485283381
05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP||-13.343075459673|-13.343075459673|-13.343075459673|-13.343075459673|-13.343075459673|-13.343075459673|-13.343075459673|-13.343075459673|-13.343075459673|-13.661194635182|-13.992438661555|-14.412709937602|-15.103010904028|-15.549756014551|-15.549756014551|-15.549756014551|-15.549756014551|-15.549756014551|-15.549756014551|-15.549756014551|-15.787506699789|-16.578340451175|-17.644822562462|-18.387580514756|-19.239534193506|-19.768370953125|-21.56041207901|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-25.072681173259|-26.314090234895|-26.714558718929|-26.714558718929|-26.714558718929|-26.714558718929|-26.714558718929|-26.714558718929|-27.746731146982|-27.932478543576|24.142289682233|24.142289682233|24.142289682233|24.142289682233|24.142289682233|24.142289682233|23.538655647529|22.940006849811|-26.602602684819|-26.602602684819|-26.602602684819|-26.602602684819|-26.602602684819|-26.602602684819|-27.052891215045|22.828540253008|22.828540253008|22.828540253008|22.828540253008|22.828540253008|22.828540253008||22.828540253008|22.828540253008|22.828540253008|22.828540253008|22.828540253008|22.828540253008|22.828540253008|22.828540253008|22.828540253008|22.828540253008||22.828540253008|21.931221967082|21.931221967082|21.890247032754|20.705829273454|20.180176125854|20.180176125854|20.180176125854|20.180176125854|20.180176125854|20.180176125854|20.180176125854|20.180176125854|20.180176125854|20.100194466213|19.775216115955|19.431450131964|19.431450131964|19.431450131964||19.431450131964|19.431450131964|19.431450131964|19.065499574422|18.519999908606||18.388889656243|17.338210275634|16.862456510314|15.422730019632|-15.959963712498|-15.959963712498|-15.985515233989|-16.330572416513|-16.508413264187|-16.807918050446|-16.807918050446|-17.07101967882|-17.11335789214|-17.11335789214|-17.181747967091|-17.181747967091|-17.181747967091|-17.181747967091|-17.181747967091|-17.181747967091|-17.181747967091|||-17.181747967091|-17.181747967091|-17.181747967091|-17.181747967091|-17.181747967091|-17.227220054132|-17.227220054132|-17.297466697144|-17.860518126408|-18.573354143478|-18.774216809357|-18.774216809357|-18.774216809357|-18.774216809357|-18.774216809357|-18.774216809357|-18.774216809357|-18.774216809357|-18.774216809357|-18.774216809357|-18.774216809357|-18.787799411453|-18.787799411453|-19.17310996126|-19.545677556714|-19.906700981645|-19.906700981645|-20.268002180025|-20.458890654163|-21.655990522787|-21.838322129167|-22.201469066316|-22.216075820585|-22.413973617179|-22.697747759932|-22.792875712636|-22.792875712636|-22.792875712636|-22.792875712636|-23.429861962269|-23.709577207137|-23.709577207137|-23.709577207137|-23.709577207137|-24.07397442876|-24.158579078868|-24.158579078868|-24.158579078868|-24.430643204798|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659||21.432408342659|21.432408342659|21.432408342659|||21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659
05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP||-24.067202689486|-24.334464237369|-24.334464237369|-24.334464237369|-24.334464237369|-24.334464237369|-24.407737172618|-25.222485450654|-26.716651178895|-26.793500928414|-27.503889962845|-27.607100085874|-28.042097927194|-28.042097927194|-28.791220003875|-28.962466459045|-29.152741251796|-30.183526279627|-30.183526279627|-30.183526279627|-30.395784008076|-30.395784008076|-30.395784008076|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-31.166818972871|-32.070303886517|-32.834804289191|-33.43172660652|-33.804696780478|-34.114404801151|-34.114404801151|-34.114404801151|-34.114404801151|-34.310449100888|-35.212685940083|-35.212685940083|-35.212685940083|-36.194982566725|-36.194982566725|-37.1669364928|-37.75264104194|-38.752934491044|-38.900482958562|-39.064425806212|-41.227139424403|-41.44404363535||-42.706180889321|-45.272564180375|-47.393454295266|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|47.350125501008|46.85013749583|46.734739156214|46.734739156214|46.521933921672|45.811086425624|45.10119682259|45.10119682259|45.10119682259|42.767139999301|-50.561776817398|-50.561776817398|-50.561776817398|-50.561776817398|-50.561776817398|-50.561776817398|-50.561776817398|-50.561776817398|-52.834441596222|45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.683919957943||45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.683919957943|45.40307750047|43.151253163161|42.996948281198|42.83483106921|41.539311751501|40.879178321777|40.399976611599|39.713038765292||-45.66432986344|-45.66432986344|-45.66432986344|-45.66432986344|-45.66432986344|-45.66432986344|-45.66432986344|-45.66432986344|-45.66432986344|-45.66432986344|-45.66432986344|-45.66432986344|-46.170352247965|-46.703810881257|-48.259790419075|-48.287913092416|-48.287913092416|-48.287913092416|-48.287913092416|-48.287913092416|-48.287913092416|-48.287913092416|-48.287913092416|-49.667127777517|||-50.127624742999|-50.127624742999|-50.389446461711|-50.389446461711|-50.389446461711|-50.389446461711|-50.389446461711|-50.754939410989|-51.238823305572|-52.227095411399|-52.227095411399|-52.231379985608|-52.231379985608|-52.231379985608|-52.231379985608|-52.231379985608|-52.231379985608|-52.231379985608|-53.660090234321|-53.944520714594|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-55.664763327601|-56.660023095353|-56.660023095353|-56.660023095353|-58.770025653026|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721||50.730662776721|49.626868620727|48.029854658813|||47.538727525838|46.53897471336|45.025970828837|43.170335990786|43.170335990786|43.033707334597
05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP||-90.84755981847|-90.84755981847|-90.84755981847|-90.84755981847|-90.84755981847|-90.84755981847|-91.763953404121|-91.965503697586|-93.317224296146|-93.791359566112|-94.007068049532|-94.380074169483|-95.300083003934|-95.588981454566|-95.851349737357|-95.851349737357|-95.851349737357|-96.618167985491|-97.375740171596|-98.056383054703|-98.868200003273|-98.943337573175|-98.943337573175|-98.943337573175|-98.943337573175|-98.943337573175|-98.943337573175|-98.943337573175|-99.887980900844|93.60412914881|93.60412914881|93.60412914881|93.60412914881|93.60412914881|93.60412914881|93.60412914881|93.60412914881|93.60412914881|93.593473780254|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.520409376649|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686||93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|93.07855483686|92.845171098301|92.649740992199|92.090653324801|91.535967615664|91.089571514648|91.089571514648|91.089571514648|91.089571514648|91.089571514648|91.089571514648|91.089571514648|91.089571514648|91.089571514648|91.089571514648|91.089571514648|91.089571514648|91.089571514648|91.089571514648|91.089571514648|91.089571514648|89.635630438639|89.286148476844|89.286148476844|89.286148476844|89.286148476844|89.286148476844|89.286148476844|89.286148476844|89.096965489865|89.096965489865|88.92560105592|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|-94.84608023996|88.718468947903||88.718468947903|88.718468947903|88.718468947903|88.718468947903|88.718468947903|88.718468947903|88.528158538748|88.528158538748|88.528158538748|88.528158538748|88.528158538748|88.243288218102|88.227046316554|-94.450274323063||-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.450274323063|-94.989199795807|-96.612307999107|-96.612307999107|-96.612307999107|-96.612307999107|89.902538442725|89.902538442725|89.902538442725|89.902538442725|89.902538442725|89.902538442725|||89.902538442725|89.902538442725|89.902538442725|89.902538442725|89.902538442725|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|-95.852861394191|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.759145312943|89.262524069873|89.262524069873|89.029256588825|89.029256588825|89.029256588825|89.029256588825|88.37528011805|88.37528011805||88.37528011805|88.37528011805|88.37528011805|||88.37528011805|88.37528011805|88.37528011805|88.37528011805|88.37528011805|88.37528011805
05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP||-253.96204108451|-253.96204108451|-253.96204108451|-253.96204108451|-253.96204108451|-253.96204108451|-253.96204108451|-256.15226787167|-260.55807541297|-268.7311949033|-271.64577211478|-276.29068589609|-276.29068589609|-276.29068589609|-276.29068589609|-276.29068589609|-297.00751851304|256.6380421036|245.792269004|238.99141000444|231.01823333827|223.49248148696|214.24164609663|-253.45580991922|-253.45580991922|-253.45580991922|-253.45580991922|-253.45580991922|-253.45580991922|-253.45580991922|-253.45580991922|-253.45580991922|-253.45580991922|-253.45580991922|-253.72867768803|-255.83608111848|-264.36784552986|-265.07538392207|-268.14091764182|-273.87310299074|-273.87310299074|-273.87310299074|-273.87310299074|-280.76741230531|-280.76741230531|-281.82350406168|-281.82350406168|-281.82350406168|-281.82350406168|-281.82350406168|-281.82350406168|-281.82350406168|-281.82350406168|-281.82350406168|-281.82350406168|-281.82350406168|-281.82350406168|-282.49106618561|-283.80854476154|-283.80854476154|-283.80854476154|-292.3950515661|-296.10005526117|-303.30561695685|-307.75693451463|-307.75693451463|-311.56326057181|261.08646081631|261.08646081631||261.08646081631|261.08646081631|261.08646081631|261.08646081631|261.08646081631|261.08646081631|261.08646081631|261.08646081631|261.08646081631|261.08646081631|248.54585598514|241.66206220571|237.26340245079|-279.65438749116|-279.65438749116|-279.65438749116|-279.65438749116|-279.65438749116|-279.65438749116|-279.65438749116|-279.65438749116|-279.65438749116|-279.65438749116|-280.23773153085|-280.23773153085|-282.28637141937|-289.04820040607|-289.04820040607|-289.04820040607|-289.04820040607|-289.04820040607|-289.04820040607|-289.04820040607|-289.04820040607|-289.04820040607|-292.19244489564|-296.42082839424|-296.6768000964|-296.6768000964|-296.6768000964|-300.1473895625|-300.1473895625|-302.21612906814|-302.21612906814|-302.21612906814|-302.21612906814|-302.21612906814|255.00886699795|255.00886699795|255.00886699795|255.00886699795|255.00886699795|255.00886699795|237.75082213246|237.75082213246|237.75082213246|237.75082213246|237.75082213246|237.75082213246|237.75082213246|237.75082213246|237.75082213246|237.75082213246|237.75082213246||237.75082213246|237.75082213246|237.75082213246|237.75082213246|237.75082213246|237.75082213246|237.75082213246|237.75082213246|237.75082213246|237.75082213246|237.75082213246|237.75082213246|223.84743545481|223.84743545481||206.58048383868|199.28387093186|191.16791306204|172.08767955244|167.25251821154|167.25251821154|167.25251821154|167.25251821154|167.25251821154|167.25251821154|167.25251821154|167.25251821154|167.25251821154|167.25251821154|167.25251821154|167.25251821154|161.92083288424|160.81893805801|160.81893805801|155.00437290734|143.52267649814|143.52267649814|126.89186565792|121.59928991967|||-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-144.72266025899|-149.56962056025|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|-153.70840674282|-153.70840674282|-153.70840674282|-153.70840674282|-153.70840674282|-153.70840674282|-154.96489409209|-157.78321455585|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078||-161.98469968078|-161.98469968078|-161.98469968078|||-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078
05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP||-158.17046248528|-158.17046248528|-158.17046248528|-158.89335909526|-158.89335909526|-158.89335909526|-159.54040072406|-159.73486724473|-159.73486724473|-159.73486724473|-159.73486724473|-159.73486724473|-159.73486724473|-159.73486724473|-159.73486724473|-159.73486724473|-159.73486724473|-159.73486724473|-159.73486724473|-160.02762789833|-163.68736558609|150.72736458587|148.20152308993|146.84617957254|146.84617957254|146.84617957254|146.84617957254|146.32352912845|144.55726208092|142.89303895428|142.89303895428|141.75782268792|139.77646751701|-147.44359325488|-147.44359325488|-147.44359325488|-147.44359325488|-147.44359325488|-147.44359325488|-147.44359325488|-147.44359325488|-147.53620957357|-149.04912110415|-150.14236366579|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|-150.63211233109|141.85776519086|141.85776519086|141.53640661534|141.07600646876|140.53556501493|139.97110210636|139.97110210636|139.97110210636|139.97110210636|139.28788583785|137.90431444413|136.44590422585|136.26113298295|136.26113298295|136.26113298295|136.26113298295|136.26113298295|133.90237191383|133.4081903372|132.87576907584|132.84639658872|132.18656405096|132.18656405096|132.18656405096|131.28951707023|-136.29358840946|-136.29358840946|-136.29358840946|-136.29358840946|-136.29358840946|-136.29358840946|-136.29358840946|-136.29358840946|-136.29358840946|-136.29358840946|-136.29358840946|-137.68319466677|-137.68319466677|-138.11688648956|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552|||131.19606678552|131.19606678552|131.19606678552|131.19606678552|131.19606678552||131.19606678552|130.89452417765|130.23614139992|129.46682676163|128.21646810998||127.56052320786|126.55835806869|125.64484158646|125.33537526805|124.8626370505|124.32737277122|123.49397301978|123.49397301978|123.49397301978|123.49397301978|123.49397301978|123.49397301978|123.49397301978|122.42710808305|122.42710808305|122.42710808305|122.42710808305|122.42710808305|122.42710808305|122.42710808305|122.42710808305||||122.42710808305|122.42710808305|122.42710808305|122.42710808305|122.42710808305|122.42710808305|122.42710808305|122.42710808305|122.42710808305|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-127.80218308778|-128.08318046082|-128.08318046082|-128.08318046082|-128.08318046082|-128.08318046082|-128.08318046082|-128.17020229222|-128.41133376097|-128.41645915389|-128.41645915389|-130.6294007553|-131.56600117831|-132.4511096229|-132.94567947805|126.56905168647|126.56905168647|126.56905168647|126.56905168647|126.56905168647|126.56905168647|126.56905168647||126.56905168647|126.02117193136|125.63463547929|||124.93849047802|124.35387271402|124.13317592642|124.13317592642|124.02886010495|124.02886010495
05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP||0.87193543005887|0.86359491269791|0.84249434119025|0.83904856818154|0.83904856818154|-0.85920543855558|-0.85920543855558|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86158626416237|0.86015140722097|-0.8689603312802|-0.8689603312802|-0.8689603312802|-0.87348802982433|-0.87348802982433|-0.87794201313546|-0.87794201313546|-0.87889302728176|-0.87889302728176|-0.87889302728176|-0.87904779842165|-0.88560865908493|-0.89608517388094|0.8827022169403|-0.90621975678296|-0.90621975678296|-0.90789938732684|-0.90789938732684|-0.90789938732684|-0.90789938732684|-0.90789938732684|-0.90789938732684|0.88812408399693|0.88812408399693|0.88812408399693|0.88812408399693|0.88812408399693|0.88812408399693|-0.90293752435641|-0.90293752435641|-0.90293752435641|-0.91025516841578|-0.91025516841578|-0.91025516841578|-0.91467240622494|-0.92714265426369|-0.92714265426369|-0.92714265426369|-0.92714265426369|-0.92714265426369|-0.92714265426369|-0.92714265426369|-0.92714265426369|-0.92714265426369|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353|0.91746911726353|0.91602124463582|-0.92787499693852|-0.92787499693852|-0.93152776987268|-0.93214195338568|0.91273116422669|0.91273116422669|0.91273116422669|-0.92462512366962|-0.92462512366962|-0.92462512366962|-0.92462512366962|-0.92462512366962|-0.92462512366962|-0.92462512366962|-0.92736125117089|-0.93551093890672|-0.93551093890672|-0.93551093890672|-0.93551093890672|-0.93765105422343|-0.9396395050838|-0.9396395050838|-0.9396395050838|-0.9396395050838|-0.9396395050838|-0.9396395050838|-0.94035740207184|-0.94035740207184|-0.94082088579058|-0.94082088579058|-0.9486343210419|-0.95423370740541|-0.95423370740541|-0.9673707898207|-0.97041198895458|-0.97604111483896|-0.98701931546697|-0.98701931546697|-0.98701931546697|-0.98952150025378|-0.9993572265838|-1.0030080213518|-1.0032866745494|-1.00364802388||-1.00364802388|-1.00364802388|-1.00364802388|-1.00364802388|-1.00364802388|0.98533558285188|-1.0027801398706|-1.0027801398706|-1.0027801398706|-1.0027801398706|-1.0027801398706|-1.0027801398706|-1.0027801398706|-1.0047557093778||-1.0084507672962|-1.0128897559838|0.9942233175242|0.9942233175242|0.9942233175242|0.9942233175242|0.9942233175242|0.99202594163286|0.98820495902593|0.98820495902593|-1.0142242744909|-1.0142242744909|-1.0142242744909|-1.0142242744909|-1.0155457516405|-1.0155457516405|-1.0155457516405|-1.0155457516405|-1.0155457516405|-1.0155457516405|-1.0217323787208|-1.0217323787208|-1.0217323787208|-1.0217323787208|||-1.0217323787208|-1.0217323787208|-1.0217323787208|-1.0217323787208|-1.0217323787208|-1.0235076063317|-1.0235076063317|-1.0235076063317|-1.0235076063317|-1.0235076063317|-1.0235076063317|-1.0280084602747|-1.0307675842733|-1.0307675842733|-1.0307675842733|-1.0307675842733|-1.0307675842733|-1.0307675842733|-1.0336398502302|-1.0336398502302|-1.0375698495918|-1.043355377627|-1.0691651048819|-1.0691651048819|-1.0691651048819|-1.0812390449488|-1.0920111584619|-1.0920111584619|-1.0956790765078|-1.1241990084947|-1.1362211169469|-1.1379273351901|-1.1379273351901|-1.145474784559|-1.1523053038848|-1.1630058607275|-1.1633647880347|-1.1633647880347|-1.1633647880347|-1.1658497608802|1.1561153955478|1.1561153955478|1.1561153955478|1.1561153955478|1.15196157906|1.1364017748562|1.1322490785994|1.1322490785994|1.1176100941144|1.1075283308375|1.1075283308375|1.1075283308375|1.1075283308375|1.1075283308375|1.1075283308375|1.1075283308375|1.1075283308375|1.0872536985463|1.057392997696|1.0549816824731|1.0549816824731|1.0549816824731|1.0549816824731||1.0549816824731|1.0520907748338|1.0362119198504|||1.0095888421201|1.0095888421201|1.0024320135804|0.99076480663964|0.99076480663964|0.99076480663964
05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP||282.11486771477|280.15006676831|280.15006676831|280.15006676831|280.15006676831|-287.30297703351|-287.30297703351|-287.30297703351|-287.30297703351|-289.53108559279|-292.78453954755|-293.54572783648|-293.54572783648|-296.96747537386|286.96108281313|286.96108281313|286.96108281313|286.96108281313|279.91088646659|279.91088646659|279.91088646659|279.91088646659|279.91088646659|279.91088646659|276.31765162954|274.6585018106|266.58722728576|249.93647676109|249.93647676109|249.93647676109|249.93647676109|249.42941862343|248.14379847048|247.46533163386|244.32259070429|241.38519718419|238.87289229775|235.77506458919|235.20366104869|235.20366104869|235.20366104869|235.20366104869|235.20366104869|235.20366104869|233.55962338743|232.28874925687|232.28874925687|232.28874925687|232.28874925687|231.13870981197|231.13870981197|231.13870981197|231.13870981197|231.13870981197|-225.54788912102|-225.54788912102|-226.7649760861|-226.7649760861|-226.7649760861|-226.7649760861|-226.7649760861|-226.7649760861|221.48783243323|221.48783243323|218.86152152251|218.86152152251|216.19138754802|216.19138754802|216.19138754802|213.59430561485|213.59430561485|211.9390422418|211.9390422418|211.9390422418|211.9390422418|210.93226915756|-221.05444760355|-221.05444760355|-221.05444760355|-221.05444760355|-221.05444760355|-221.05444760355|-221.05444760355|-221.05444760355|-221.05444760355|-227.47716400395|-235.30631481942|-235.30631481942|-235.30631481942|-235.30631481942|-235.30631481942|-235.30631481942|-239.22923868825|-239.91881319537|-239.91881319537|-241.96534799485|-242.17944196895|-242.17944196895|-242.83826885439|-245.93140983821|-252.2015664869|-263.50314965234|-263.50314965234|-263.50314965234|-263.50314965234|-265.91867923647|-265.91867923647|-265.91867923647|255.31705649068|255.31705649068|255.31705649068|255.31705649068|255.31705649068|255.31705649068|249.19950721186|245.97167467985|244.69074964427|240.79527738253|240.30030820281|239.51423133645|238.74905103266|238.74905103266|237.93902747964|237.93902747964|237.93902747964|237.3030539002|237.3030539002|237.3030539002|237.3030539002|237.3030539002|237.3030539002|237.3030539002|237.3030539002|237.3030539002|237.3030539002|236.47561544467|235.83401716074|231.19746739825|231.19746739825|231.19746739825|231.19746739825|231.19746739825|231.19746739825|231.19746739825|231.19746739825|231.19746739825|228.91385266472|228.6265029608|221.14055884534|-229.23879490171|-229.23879490171|-229.23879490171|-229.23879490171|-229.23879490171|-229.23879490171|-229.23879490171|-229.23879490171|-229.23879490171|-229.23879490171|-229.23879490171|-229.23879490171|-229.64032766857|-231.38312057848|-231.38312057848|222.6782461994|222.6782461994|222.67684715976|222.67684715976|221.88150673129|221.88150673129|221.88150673129|221.88150673129|221.88150673129|220.49888619309|||220.49888619309|220.49888619309|220.49888619309|217.60987354788|-217.19248163279|-217.19248163279|-217.19248163279|-217.19248163279|-217.19248163279|-217.19248163279|-217.19248163279|-217.19248163279|-217.19248163279|-217.19248163279|-217.19248163279|-217.19248163279|-218.32497959199|-220.13886621332|-221.05312256259|-221.05312256259|-221.05312256259|-221.05312256259|-221.53124729177|-221.77160159478|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|208.29633121358|208.29633121358|187.28427673731|187.28427673731|187.28427673731|187.28427673731|187.28427673731|187.28427673731|187.28253275988|186.39170272745|176.70306288611|176.70306288611|176.70306288611|176.70306288611|176.70306288611|176.70306288611|-183.52297530695|-183.52297530695|-183.52297530695|-183.52297530695|-183.52297530695|-183.52297530695|-183.52297530695|-183.52297530695||-183.52297530695|-183.52297530695|-183.52297530695|||-183.52297530695|-183.858864843|-185.31539859943|-186.88377571296|-186.98752636591|-188.17503149951
05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|||-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719||-26.548847258719|-26.548847258719|-26.548847258719|||-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719
05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP||81.93850386024|81.93850386024|81.489847802594|81.489847802594|81.489847802594|81.489847802594|81.489847802594|81.346216029999|81.346216029999|81.346216029999|81.346216029999|81.346216029999|81.346216029999|81.346216029999|79.793481120206|79.793481120206|78.870533899839|75.633926555376|-90.657060160101|-90.657060160101|-90.657060160101|-90.657060160101|-90.657060160101|-90.657060160101|-90.657060160101|-92.896733511224|-93.476487366007|-93.476487366007|-93.476487366007|-93.476487366007|-93.476487366007|-93.476487366007|-93.476487366007|-93.476487366007|-93.476487366007|-94.579430491445|-94.810229519203|-94.810229519203|-94.810229519203|-94.810229519203|-94.810229519203|-94.810229519203|-94.810229519203|-94.810229519203|-94.810229519203|-94.810229519203|-94.810229519203|-94.810229519203|-94.810229519203|-94.810229519203|-94.810229519203|-94.810229519203|-94.810229519203|-95.027360562437|-95.027360562437|-95.027360562437|-95.027360562437|-95.027360562437|-95.027360562437|-95.891803398978|-95.891803398978|-96.35233806208|-96.35233806208|-96.35233806208|-98.755974187715|-98.755974187715|-99.084413729622|-100.0721159699|-100.0721159699||-100.79124013609|-101.33335812788|-101.33335812788|-101.33335812788|-101.33335812788|-101.33335812788|-101.33335812788|-101.33335812788|-101.33335812788|-101.33335812788|-101.33335812788|-101.33335812788|-101.33335812788|-101.33335812788|-101.33335812788|88.793011153628|88.793011153628|88.793011153628|88.793011153628|88.793011153628|88.793011153628|88.793011153628|88.793011153628|88.793011153628|88.793011153628|88.793011153628|88.793011153628|86.764456074425|86.421618453869|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333|86.184672705333||85.727415473373|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561||85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|85.5346532561|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-98.345548092012|-99.989497964784|-100.3772178416|-100.62135500433|||-100.62135500433|-101.60389288564|-101.60389288564|-102.68070389053|-103.47698061857|-103.47698061857|-103.47698061857|-103.47698061857|-103.47698061857|-106.02997931279|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924||88.776916024924|88.776916024924|86.725237420135|||86.149473140564|85.341195944159|85.341195944159|85.341195944159|85.341195944159|85.341195944159
05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP||-271.44035865245|-271.44035865245|-271.44035865245|-271.44035865245|-271.44035865245|-271.44035865245|-271.44035865245|-271.44035865245|-272.57262072494|-275.83418480788|-275.83418480788|-275.83418480788|-276.51020534209|-276.90022815787|-283.80724027143|-283.80724027143|-283.80724027143|274.74304314947|274.74304314947|274.74304314947|274.74304314947|274.74304314947|274.74304314947|274.74304314947|274.74304314947|274.74304314947|271.70982799798|271.70982799798|271.70982799798|271.70982799798|268.2053644422|267.74545569688|267.74545569688|267.74545569688|267.74545569688|266.26368580309|266.26368580309|266.26368580309|266.26368580309|266.26368580309|266.26368580309|-271.48619036656|-271.48619036656|-274.53542020562|-274.53542020562|-277.01157800625|-277.69947902006|273.38445950609|273.38445950609|273.38445950609|273.38445950609|272.84384389565|268.99315988406|268.23229615316|268.23229615316|-272.65847844056|-272.65847844056|-272.65847844056|-272.65847844056|-272.65847844056|-272.65847844056|-272.65847844056|-274.34275382285|-274.71417091428|-277.11251706397|-277.11251706397|-277.11251706397|-277.11251706397|-277.11251706397|-277.11251706397|-277.11251706397|-277.11251706397|-277.11251706397|262.8356759001|262.8356759001|262.8356759001|262.8356759001|262.8356759001|262.8356759001|262.8356759001|-273.79369344433|-275.20328318838|-275.20328318838|-275.20328318838|-276.25364798709|271.94039112546|270.93376791717|270.07255298417|270.07255298417|269.85839220463|264.8982135607|-278.08531826589|-286.37257585099|272.55824905446|271.03694339384|268.29104821538|264.79141754985|264.79141754985|263.62935283316|261.44928092574|247.11031213971|244.67812459968|243.16340823001|243.16340823001|243.16340823001|-243.87804083675|-243.87804083675|-243.87804083675|-245.53502261355|236.21538168303|231.55830820717|231.55830820717|231.55830820717|-236.08308202035|-236.08308202035|-236.08308202035|-237.3978689115|-239.10874323499|-239.67638137222|-241.30709041357|-242.36898934842|-245.96554372046|-246.75338191162|-247.30931323514|-248.36164568684|-248.36164568684|-248.36164568684|-248.36164568684|241.93006705328|241.93006705328|235.14451894809|-240.61720116879|-243.92189018754|-246.16321131949||241.72353651631|241.72353651631|241.72353651631|241.72353651631|241.72353651631|241.72353651631|241.72353651631|241.72353651631|240.66504057367|-246.21025462154|-246.21025462154|-246.21025462154|-246.21025462154|-246.21025462154|-246.21025462154|-248.52528291282|247.41635231909|243.045830275|243.045830275|243.045830275|243.045830275|243.045830275|240.24536697223|237.30040774692|-246.66616327541|-246.66616327541|-249.17073697268|-251.25915219186|-252.45461354652|-256.67236240311|-256.67236240311|253.93381184802|253.93381184802|252.30145760891|248.39050845434|244.35056494927|238.77840549919|238.68938950517|238.68938950517|||234.01598833908|233.54554259898|233.02282510997|224.69202789997|221.91299740737|221.91299740737|221.04221934153|216.79594980435|216.79594980435|215.35919728932|215.35919728932|214.64870035719|214.64870035719|214.45230070994|214.45230070994|214.45230070994|214.45230070994|214.45230070994|214.45230070994|214.45230070994|214.45230070994|213.83308729623|213.83308729623|210.28676366247|209.40195962497|-217.9442937633|-217.9442937633|-217.9442937633|-217.9442937633|-217.9442937633|-217.9442937633|-218.13030000044|-218.13030000044|-218.89542833171|-218.89542833171|-220.17269712909|-221.37244464538|-222.79715868259|-224.59217121307|-224.59217121307|-228.76907912564|-231.6323101396||-234.70256682177|-237.78062980197|-240.04792200219|-241.08102444688|-242.17336049653|-247.05373388503|-253.99025987226|247.22498876351|247.22498876351|247.22498876351|247.22498876351|245.74689970804|245.74689970804|245.45488856449|240.61654284944|238.42165783881|238.42165783881|235.60739759868|230.08730809146|230.08730809146||230.08730809146|226.43034232385|221.99415839636|||221.99415839636|221.99415839636|221.99415839636|212.74350932929|208.52056592143|205.38650113757
05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP||1.8633940348998|1.8551044806259|1.8327827171503|1.8116474434202|-1.8791356046955|-1.8791356046955|-1.8791356046955|-1.8791356046955|-1.8791356046955|-1.8791356046955|-1.8791356046955|-1.8791356046955|-1.8791356046955|-1.9141506111136|-1.9235647804143|-1.9235647804143|-1.9235647804143|-1.9235647804143|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8435934282184|1.8425482287275|1.8019425090008|1.7997965819304|1.7997965819304|1.7997965819304|1.7997965819304|1.792662925926|1.7675143297151|1.7503492496229|1.7272769303032|1.7155299618187|1.701394989454|1.701394989454|1.7010190950816|1.7010190950816|1.7010190950816|1.700254233559|1.700254233559|1.700254233559|1.700254233559|-1.7793945712241|-1.7793945712241|-1.7793945712241|-1.7793945712241|-1.7793945712241|-1.7793945712241|-1.7793945712241|-1.7793945712241|-1.7793945712241|-1.7793945712241|-1.7793945712241|-1.7793945712241|-1.781216149241|-1.7861187000704|-1.7861187000704|-1.8015764046193|-1.816751478831|-1.8172794168968|-1.8192708830503|-1.8192708830503|-1.8255232418541|-1.850855899564|-1.850855899564|1.745589407898|1.745589407898|1.745589407898|1.745589407898|1.745589407898|1.7266042330837|1.7266042330837|-1.8135679022286|-1.8135679022286|-1.8135679022286|-1.8135679022286|-1.8135679022286|-1.8135679022286|-1.8135679022286|-1.8135679022286|-1.8135679022286|-1.8135679022286|-1.8135679022286|-1.8135679022286|-1.8135679022286|-1.8138862948621|-1.8138862948621|-1.8343181787823|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7509363359276|1.7491692986594|1.7491692986594|1.7491692986594|1.7414103444535|1.7162292139022|1.7162292139022|1.7162292139022|1.7162292139022|1.693310302307|1.6731287971055|1.6731287971055|1.6731287971055|1.6731287971055|1.6690319925453|1.6674800217048|1.6584222449081|1.648249683706|1.648249683706|1.6267218831822|1.6156521677531|1.6156521677531|1.6156521677531|1.6156521677531|1.6156521677531|1.6156521677531|1.6156521677531|1.6156521677531|1.6156521677531|1.6156521677531|1.5967246492215|1.5874124617826|1.5874124617826|1.5874124617826|1.5773471827255|1.5719969002125|1.5644210122573|1.5644210122573|1.5644210122573|-1.6396092477008|-1.6396092477008|-1.6396092477008|-1.6396092477008|-1.6396092477008|-1.6396092477008|-1.6396092477008|-1.6396092477008|-1.6396092477008|-1.6396092477008|-1.6396092477008|||-1.6511213716053|-1.6639126402562|-1.6641252021464|-1.6690280349688|-1.7071422174723|-1.7253802965252|-1.7967559110421|-1.8321564223637|1.8024372047238|1.7948730374624|1.7948730374624|1.7843033566794|1.7783253425593|1.7783253425593|1.7783253425593|1.7783253425593|1.7648060116762|1.7642288377544|1.7528098215285|1.7435664655569|1.7421335936033|1.7421335936033|1.7421335936033|1.7421335936033|1.7421335936033|1.7421335936033|1.7238751517891|1.7129768450127|-1.7613590471098|-1.7647322937459|-1.7678136212528|-1.7726818238034|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7792081562289|-1.7792081562289|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7888765971267|-1.7998628528475|-1.800069825689|-1.8006331245546|-1.8043700832398|-1.8160778966514|-1.8184198899366|-1.821022104698|-1.8235095662774|-1.8235095662774|-1.8235095662774||-1.8235095662774|-1.8251970102391|-1.8251970102391|||-1.8341077886247|-1.8434530984719|-1.8499421115961|-1.8499421115961|1.7728421294859|1.7670183479615
05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP||-70.167923110649|-70.167923110649|-70.275467071186|-70.467353783642|-70.467353783642|-70.467353783642|-70.467353783642|-71.372059674831|-71.682843150664|-72.205936579758|-72.682006032116|-72.682006032116|-72.682006032116|-72.682006032116|-72.682006032116|-72.682006032116|-72.682006032116|-72.682006032116|-72.682006032116|-72.682006032116|-72.682006032116|-72.767506448038|-73.772228284686|72.715490002575|72.715490002575|72.715490002575|72.715490002575|72.715490002575|72.715490002575|72.715490002575|72.715490002575|72.576995049519|71.376795409568|70.826996086315|70.052217534599|69.54413398484|68.874035980742|68.473886688545|68.473886688545|68.473886688545|68.473886688545|68.473886688545|68.473886688545|68.473886688545|68.473886688545|68.473886688545|68.473886688545|68.182096490147|67.84955174049|67.777280135511|66.994196251099|65.912996004097|65.691043027233|65.691043027233|64.690048570976|64.663645909579|64.663645909579|64.636082938812|64.539538363001|64.539538363001|64.539538363001|64.539538363001|64.539538363001|64.539538363001|64.539538363001|64.539538363001|64.175818961085|64.175818961085|64.175818961085|64.175818961085|63.550907922256|61.906561560617|61.667051686165|61.667051686165|61.335249240159|61.335249240159|60.428057254419|-64.29935917611|-64.29935917611|-64.29935917611|-64.29935917611|-64.29935917611|-64.29935917611|-64.29935917611|-64.29935917611|-66.157622069728|61.763638284948|61.763638284948|61.763638284948|61.763638284948|61.763638284948|61.763638284948|61.763638284948|61.763638284948|61.763638284948|61.763638284948|61.763638284948|61.763638284948|61.763638284948|-66.110222462206|-66.110222462206|-66.110222462206|-66.110222462206|-66.110222462206|-66.110222462206|62.955523172321|62.955523172321|62.955523172321|62.815584236827|62.815584236827|61.899640279599|61.899640279599|61.44959980204|61.259279634713|59.644170363448|59.644170363448|59.532682121893|59.532682121893|59.532682121893|-63.076782852166|-63.076782852166|59.885290957758|59.885290957758|59.885290957758|59.885290957758|59.885290957758|59.885290957758|59.885290957758|59.885290957758|59.885290957758|59.819892292258|59.819892292258|59.819892292258|59.819892292258|59.819892292258|59.116547881494|58.623942811103|58.148507974289|58.148507974289|58.117785451305|58.006755816406|58.006755816406|58.006755816406|58.006755816406|58.006755816406|58.006755816406|58.006755816406|58.006755816406|58.006755816406|56.929727540487|-60.547299192663|-60.547299192663|-60.547299192663|-60.547299192663|-60.547299192663|-60.547299192663|-60.547299192663|-60.547299192663|-60.547299192663|-60.547299192663|-60.560887864691|-61.046854777027|-61.046854777027|-61.046854777027|-61.046854777027|-61.046854777027|-61.046854777027|-61.046854777027|-61.046854777027|-61.046854777027|-62.635394620552|-62.752929815688|59.006513368426|59.006513368426|||58.591209795009|58.29544152367|57.439935568835|57.046119561753|56.832566012896|55.992852040968|54.843947301291|54.843947301291|54.843947301291|54.843947301291|53.948830801008|52.763145453133|52.580160783836|51.867956451916|50.468880068324|50.468880068324|50.468880068324|50.468880068324|50.468880068324|50.468880068324|-52.340671247343|-52.340671247343|-52.340671247343|-52.340671247343|-52.340671247343|-52.340671247343|-52.340671247343|-52.340671247343|-52.340671247343|-52.340671247343|-52.885727466386|49.614060099914|49.614060099914|48.267845242105|47.854274212081|47.768081067622|47.636759200163|46.49639894175|46.178774957386|46.024195914497|45.805217801454|45.797462528417|45.664681400932|45.336915957635|45.336915957635|45.336915957635|44.815462310784|44.544766964374|44.476586622064|44.321129544406|44.321129544406|44.321129544406|44.321129544406|44.321129544406|44.321129544406|44.321129544406|44.321129544406|44.321129544406|-47.186693411515|-47.186693411515|-47.422991467235|-47.698325157958|-48.44995990909||-48.44995990909|-48.44995990909|-48.652177558087|||45.776169696028|45.776169696028|45.776169696028|45.776169696028|45.026200182859|45.026200182859
05956|586|/equities/yit|MSCI_EU_SMALLCAP||-2.6107350597326|-2.6227297256274|-2.6227297256274|-2.6227297256274|-2.6950298760775|-2.6950298760775|-2.6950298760775|-2.6950298760775|-2.6950298760775|-2.6950298760775|-2.6950298760775|-2.6950298760775|-2.7240332204372|2.4326820644467|2.4326820644467|2.4326820644467|2.4326820644467|2.4326820644467|2.4326820644467|2.4326820644467|2.3878687921198|2.3657432466781|-2.5161742203726|-2.5333047303109|-2.5604496965307|-2.5830552588457|-2.6018261218724|-2.6018261218724|-2.6018261218724|-2.6018261218724|-2.6018261218724|-2.6018261218724|-2.6018261218724|-2.6476957030492|-2.7023285171939|-2.7421427459135|-2.8134920034821|2.5772896901989|2.5772896901989|2.5772896901989|2.5772896901989|2.5772896901989|2.5772896901989|2.5772896901989|2.5080996372329|2.4871106255967|2.4583452397937|2.4230502506488|2.4037642244561|2.4037642244561|2.4037642244561|2.4037642244561|2.4037642244561|2.4037642244561|2.4037642244561|2.394775803732|2.394775803732|2.394775803732|2.394775803732|2.394775803732|2.394775803732|2.394775803732|2.394775803732|2.394775803732|2.394775803732|2.394775803732|2.388639909081|2.3737109171598|2.3559010941948|2.322001201043|2.2787792220485|2.2324213203205|2.2250237527173|2.2010263538671|2.1732706678983|2.1732706678983|2.1732706678983|2.1732706678983|2.1732706678983|2.1732706678983|2.1732706678983|2.1732706678983|2.1732706678983|2.1732706678983|2.1732706678983|2.1732706678983|2.1732706678983|2.1732706678983|2.1732706678983|2.1524841884131|-2.398970394812|-2.398970394812|-2.4099671106448|-2.4510745451307|-2.497305027363|-2.5203389235308|-2.5253233147918|-2.5253233147918|-2.5253233147918|-2.5253233147918|-2.5253233147918|-2.5253233147918|-2.544658456474|-2.544658456474|-2.5468023285605|-2.5468023285605|-2.5468023285605|-2.5468023285605|-2.5468023285605|-2.5468023285605|-2.5468023285605|-2.5703359296297|-2.5837066096703|-2.6213406768816|-2.6472919879924||-2.6472919879924|-2.6472919879924|-2.6472919879924|-2.6472919879924|-2.6723214020846|2.327114680411|2.327114680411|2.327114680411|2.2606829702871|2.2596477203918|2.2008996065608|2.2008996065608|2.2008996065608|2.2008996065608|2.2008996065608|2.1348883637842|2.0314054014576|2.0314054014576|2.0009232122496|2.0009232122496|2.0009232122496|2.0009232122496|2.0009232122496|2.0009232122496|1.9821368940225|1.9718186333832|1.9292430298258|1.8982012262964|1.8982012262964|1.8480013996389||1.8334584979396|1.8334584979396|1.816064996651|1.7878500036964|1.7187222101698||1.7069135946709|-1.9265562301586|-1.9265562301586|-1.9265562301586|-1.9265562301586|-1.9265562301586|-1.9265562301586|-1.9265562301586|-1.9265562301586|-1.9265562301586|-1.9389513737306|-1.9916126668834|-2.0295681259742|1.8137406272502|1.8137406272502|1.8137406272502|1.8137406272502|1.8137406272502|1.8137406272502|1.8137406272502|1.8108229022127|||1.7800282415173|1.7800282415173|1.7644758617901|1.724973179237|1.7038590922797|1.6520656297432|1.6256285254411|1.593476130372|1.5888623548942|1.5497066122756|1.5497066122756|-1.7425437630051|-1.7425437630051|-1.7425437630051|-1.7425437630051|-1.7425437630051|-1.7425437630051|-1.7425437630051|-1.7433819374368|-1.7607176205341|-1.7607176205341|-1.7607176205341|-1.7607176205341|-1.7607176205341|-1.7952417820498|-1.8141575356109|-1.8290639342846|-1.8567376999923|-1.8571044364069|-1.8571044364069|-1.8571044364069|-1.8571044364069|-1.939004935434|-1.9938950212533|-1.9938950212533|-2.0254389215106|-2.0543765678001|-2.068751806903|1.9228305116588|1.9228305116588|1.9228305116588|1.9228305116588|1.9228305116588|1.9228305116588|1.9228305116588|1.9228305116588|1.9228305116588|1.9228305116588|1.9228305116588|1.9228305116588|1.9228305116588|1.9228305116588|1.9228305116588|1.9228305116588|1.9228305116588|1.9228305116588|1.9228305116588|1.9228305116588|1.8954699161237|1.8954699161237|1.845522112602|1.8403359118729|1.8403359118729||1.8131414913438|1.8131414913438|1.8131414913438|||1.8131414913438|1.8131414913438|1.8131414913438|1.8131414913438|1.8131414913438|1.8131414913438
05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP||264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|264.19339848556|262.27044276174|253.71715862415|249.38017624906|246.50021759143|246.50021759143|244.6946862127|243.02013152222|243.02013152222|243.02013152222|243.02013152222|243.02013152222|243.02013152222|243.02013152222|243.02013152222|240.5501461358|237.25016237311|228.5835137479|-249.07310946479|-249.07310946479|-249.07310946479|-249.07310946479|-249.07310946479|-249.07310946479|-249.07310946479|-249.07310946479|-249.07310946479|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-249.60564330571|-250.8559863773|-250.8559863773|-250.8559863773|-250.8559863773|-250.8559863773|-250.8559863773|-250.8559863773|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-256.42465455609|-267.80517172899|-271.89152500547|-271.89152500547|-271.89152500547|-276.54613889497|-277.15572703083|-277.15572703083|-277.60585758725|-277.60585758725|-277.60585758725|250.19607981889|238.72972817147|238.72972817147|233.89414241275|233.71571379194|229.76745976882|-252.60088645005|-252.60088645005|-252.60088645005|-252.60088645005|-252.60088645005|-252.60088645005|-252.60088645005|-252.60088645005|-257.16765161116|-261.76961290129|234.85343911958|234.85343911958|234.85343911958|234.85343911958|234.85343911958|234.85343911958|234.85343911958|234.85343911958|234.85343911958|234.85343911958|234.85343911958|234.85343911958|234.85343911958|234.85343911958|234.85343911958||234.85343911958|234.85343911958|234.85343911958|224.10617993264|224.10617993264|224.10617993264|224.10617993264|224.10617993264|224.10617993264|223.50686659183|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248||221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248||221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|221.76311998248|220.9034666472|214.33144030519|-253.03525888249|-253.03525888249|-253.03525888249|-257.27912222474|234.19530559021|234.19530559021|234.19530559021|234.19530559021|234.19530559021|||234.19530559021|234.19530559021|230.16145065579|227.9849451731|224.28882797011|223.65425330012|218.08805922235|214.51451024706|212.76612249673|208.43458055193|207.87175616881|203.13528463201|200.00998455563|200.00998455563|200.00998455563|200.00998455563|200.00998455563|200.00998455563|200.00998455563|199.59442728404|199.07411565925|199.07411565925|199.07411565925|199.07411565925|198.69346184361|198.02051315957|197.00158102509|197.00158102509|197.00158102509|197.00158102509|197.00158102509|197.00158102509|197.00158102509|197.00158102509|194.52953447232|190.64392719146|189.27103021274|187.43899892008|187.43899892008|187.43899892008|185.6642646366|185.6642646366|185.6642646366|185.09918292955|183.27686992172|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565||181.11009148565|179.92232946784|-192.66793160377|||-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377
05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP||-225.98331968796|-226.25842443528|-226.25842443528|-229.73003584406|-229.73003584406|-229.73003584406|-229.73003584406|-229.73003584406|-229.73003584406|-229.73003584406|-229.73003584406|-229.73003584406|-229.73003584406|-233.83337875496|-237.29552959084|-237.29552959084|-238.17472033588|-238.17472033588|-244.04969146614|-245.88337453265|-245.88337453265|-245.88337453265|-245.88337453265|-250.60374422491|-255.25971953538|-260.22190822128|-265.20416136322|-272.21346061028|-275.80385597323|-276.49828632834|-276.49828632834|-276.49828632834|-276.55057259139|-279.21175342728|268.20629996148|268.20629996148|268.20629996148|268.20629996148|268.20629996148|268.20629996148|268.20629996148|268.20629996148|268.20629996148|268.20629996148|268.20629996148|268.20629996148|268.20629996148|266.16994570278|266.16994570278|266.16994570278|266.16994570278|266.16994570278|259.68883873117|259.09870291961|-269.77957341957|-269.77957341957|-269.77957341957|-269.77957341957|-270.61064781401|-274.5895964752|-279.08846358572|-283.58532798859|-285.66224594218|-288.44693586674|-289.62994535595|-290.60637462491|-290.60637462491|-290.60637462491|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666|-291.93847950666|-304.38719673917|-307.89151794517|-307.89151794517|-307.89151794517|-307.89151794517|-307.89151794517|-307.89151794517|-307.89151794517|-307.89151794517|-307.89151794517|-307.89151794517|-307.89151794517|-307.89151794517|-307.89151794517|-307.89151794517|-310.84613918821|-315.87348900415|297.56954335625|297.56954335625|297.56954335625|297.56954335625|297.56954335625|293.77727921202|-310.58576394828|-310.58576394828|-310.58576394828|-310.58576394828|-310.58576394828|-310.58576394828|-310.58576394828|-310.58576394828|-310.58576394828|-313.05083933706|-315.72315990522|-317.04794663406|-322.11994138268|-326.04438406126|-332.41599110648|-339.56220148984|-342.01135398654|-342.01135398654|324.46954635184|324.46954635184|324.46954635184|324.46954635184|324.46954635184|324.46954635184|324.46954635184|324.46954635184|322.61060739668|321.1655899057|321.1655899057|321.1655899057|321.1655899057|314.52171890936|314.52171890936|311.97620063017|311.97620063017|309.06800137836|298.82000627869|281.54446634047|279.30496124418|277.91661309304|274.73011605671|274.73011605671|274.73011605671|274.73011605671|274.73011605671|274.73011605671|274.73011605671|274.73011605671|-296.96434311929|-296.96434311929|-296.96434311929|-296.96434311929|-296.96434311929|-296.96434311929|-296.96434311929|-296.96434311929|-296.96434311929|-296.96434311929|-296.96434311929|-296.96434311929|-297.25535542686|-297.25535542686|-297.25535542686|-297.25535542686|-297.25535542686|-297.25535542686|||-297.25535542686|-297.25535542686|-297.25535542686|-298.07785373624|-298.07785373624|-298.07785373624|-298.07785373624|-302.78650618588|-304.1294414842|-307.85876077845|-307.85876077845|-307.85876077845|-312.57640493396|-313.58488758938|-317.11098722768|-321.4900014064|-321.58887960086|-324.15429032257|-327.14027129813|-327.14027129813|-327.14027129813|-327.14027129813|-327.14027129813|-331.23363104577|-335.4762614647|-341.44028170014|-346.17809552512|-353.61740872804|-353.61740872804|-353.61740872804|-354.64156423612|-359.70174414365|-364.95749925738|-367.77021536978|-367.77021536978|-367.77021536978|349.50495408637|349.50495408637|349.50495408637|349.50495408637|349.50495408637|349.50495408637|349.50495408637|349.50495408637|349.50495408637|344.72773523974|339.66414992729|339.59155423454|339.59155423454|334.25728180465|333.02277107385|333.02277107385|333.02277107385|333.02277107385|333.02277107385|333.02277107385|333.02277107385|333.02277107385|333.02277107385|333.02277107385|328.06975343655|314.11083240455|308.31128824052||308.31128824052|308.31128824052|308.31128824052|||308.31128824052|301.0336947242|301.0336947242|297.71814837849|297.71814837849|-325.78772495662
05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7515334057893|-8.7606153563071|-8.7606153563071|-8.7606153563071|-8.7606153563071|-8.7606153563071|-8.7606153563071|-8.7606153563071|-8.7667949547821|8.7485956304981|8.7485956304981|8.7485956304981|8.7485956304981|8.7485956304981|8.7485956304981|8.7485956304981|8.7485956304981|8.7474974223388|8.7474974223388|8.7474974223388|8.740072139208|8.740072139208|8.740072139208|||8.740072139208|8.7359134180727|8.731570400947|8.7265888907213|8.7265888907213|8.7265888907213|8.7265888907213|8.7239369671162|8.7239369671162|8.7215966428448|8.7123294632886|8.709511979771|8.709511979771|8.7055087545188|8.7055087545188|8.693342789309|8.692603120425|8.6701141035322|8.6677360119075|8.6677360119075|8.6677360119075|8.6677360119075|8.6677360119075|8.6677360119075|8.6677360119075|-8.6818430310291|-8.6818430310291|-8.6818430310291|-8.6862877128794|-8.6862877128794|-8.6864307454642|-8.6899230801856|8.6777180227483|8.6777180227483|8.6724644273349|8.6716272135386|8.6706969759871|8.6568685896933|8.6568685896933|8.6568685896933|8.6568685896933|8.643742601931|8.641936241322|8.6399291739787|8.6367027536249|8.6367027536249|8.6125741950261|8.6125741950261|8.6125741950261|8.6125741950261|8.610360303586|8.6042892304452|8.5911550353403|8.5802193496937|8.5802193496937|8.5802193496937|8.5602708213999|8.5602708213999|8.5536342587156|8.5462603001774|8.5449845000042|8.5449845000042|8.5449845000042|||8.5449845000042|8.5327606911939|||8.5108449454088|8.5031616417323|8.5029568371679|8.455379013356|8.455379013356|8.4381988359121
05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP||-133.10757305299|-133.10757305299|-133.10757305299|-133.10757305299|-133.10757305299|-133.10757305299|-133.10757305299|-134.64174749757|-134.91305396187|-137.33672425071|-139.85192125947|-141.48508042061|-141.48508042061|-144.15748902122|-145.90060632954|-145.90060632954|140.33893885537|140.33893885537|140.33893885537|140.33893885537|139.54067177149|139.54067177149|138.02673874268|137.98482513835|137.97096154211|137.97096154211|137.97096154211|137.97096154211|137.97096154211|137.97096154211|137.97096154211|137.97096154211|137.97096154211|136.92328873738|135.99253931161|135.8397096023|135.8397096023|135.8397096023|135.8397096023|135.8397096023|135.8397096023|135.8397096023|135.8397096023|135.8397096023|135.8397096023|131.84827036913|131.84827036913|131.84827036913|131.84827036913|131.84827036913|131.84827036913|131.84827036913|128.32031329534|128.1929643819|-133.5882259495|-133.5882259495|-133.5882259495|-133.5882259495|-133.5882259495|-133.5882259495|-133.5882259495|127.64451443122|127.64451443122|127.64451443122|127.64451443122|126.56057396384|124.47971033721|124.47971033721|123.75523794656|119.89470586253|117.53075270601|114.89867544116|105.22075345717|102.91749951797|-109.16472894969|-109.16472894969|-109.16472894969|-109.16472894969|-109.16472894969|-110.32190155787|-110.96901270542|-110.96901270542|-112.02964432634|-112.02964432634|-112.19960014463|-116.3662218743|-116.99657330462|-116.99657330462|-117.76285770147|-118.67497563876|-118.67497563876|-118.67497563876|-118.70552958954|-120.05058945007|-120.80443003525|-120.80443003525|-120.91252132078|-120.91252132078|-120.91252132078|-120.91252132078|-120.91252132078|-120.91252132078|-120.91252132078|-122.16984975218|-122.16984975218|-122.16984975218|-123.04055905488|-123.04055905488|-123.42284356386|-123.49609899264|-123.49609899264|-124.30932233535|-124.30932233535|-124.30932233535|-124.30932233535|-124.30932233535|-124.30932233535|-124.30932233535|-124.9763015793|-124.9763015793|-124.9763015793|120.08765065383|120.08765065383|120.08765065383|118.09739300621|118.05416432807|118.05416432807|118.05416432807|118.05416432807|118.05416432807|118.05416432807|-123.31839913629|-123.31839913629|-123.31839913629||-123.31839913629|-123.31839913629|-123.31839913629|-125.31488809875|-125.43469013669|119.13367754113|119.13367754113|119.13367754113|117.63742262667|116.5749126733|115.51101815045|114.33445969489|114.26606878602|112.78451849976||110.66058102757|-113.61505136937|-113.61505136937|-113.61505136937|-113.61505136937|-113.61505136937|-113.61505136937|-113.61505136937|-113.61505136937|-113.61505136937|-113.61505136937|-115.00994226042|-115.00994226042|-115.7499309282|-117.54436786754|-119.80071460592|-119.80071460592|-119.80071460592|-119.80071460592|-119.80071460592|-119.80071460592|-120.52274123273|-120.52274123273|-120.52274123273|||-120.52274123273|-120.52274123273|116.01453731559|116.01453731559|116.01453731559|116.01453731559|114.66390295281|114.66390295281|114.66390295281|114.07377783738|114.070868248|111.86485157438|-115.39420051374|-115.39420051374|-115.39420051374|-115.39420051374|-117.19355773703|-117.63173378591|113.34614923729|113.34614923729|113.34614923729|113.34614923729|113.34614923729|113.34614923729|113.34614923729|112.88183401175|110.62981412751|109.75883437127|109.75883437127|109.75883437127|108.75148466925|100.34053546963|-108.72856678369|-109.15206813261|-109.15206813261|-109.15206813261|-109.15206813261|-109.15206813261|-109.15206813261|-110.3346520815|-110.3346520815|-112.15517186166|108.88250462801|108.88250462801|108.70278292002|107.62562876982|107.62562876982|107.62562876982|106.30575405166|106.30575405166|106.30575405166|106.30575405166|106.30575405166|106.30575405166|106.30575405166|106.13173372737|106.13173372737|106.13173372737|106.13173372737|106.13173372737|106.13173372737|106.13173372737|106.13173372737||104.61345865293|104.61345865293|104.61345865293|||-109.31206958306|-109.31206958306|-109.31206958306|-109.31206958306|-109.31206958306|-109.31206958306
05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP||-4.4208183134947|-4.4321830907174|-4.4321830907174|-4.4495541699984|-4.4495541699984|-4.4495541699984|-4.4495541699984|-4.4495541699984|-4.4495541699984|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.9543663661427|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8914339915444|3.8142599944196|3.7660864581691|3.7660864581691|3.7190244820189|-4.2694776743384|-4.2694776743384|-4.2694776743384|-4.3148027063174|-4.3148027063174|-4.3148027063174|-4.3148027063174|-4.3148027063174|-4.3148027063174|-4.3148027063174|-4.3148027063174|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999||-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.3567780172999|-4.5749756667543|-4.6978617877351|4.2206676964025|4.2206676964025|4.2206676964025|4.2206676964025|4.2206676964025|4.2206676964025|4.2206676964025|4.2206676964025|4.2206676964025|4.2206676964025|4.1672974432023|4.1008610946788|4.1008610946788|4.0831494516371|4.0831494516371|-4.371025550605|-4.371025550605|-4.371025550605|-4.371025550605|-4.371025550605|-4.371025550605|-4.371025550605|-4.371025550605|-4.371025550605|-4.371025550605|-4.371025550605|-4.3783259018965|-4.3783259018965|-4.3783259018965|-4.3784269899875|-4.3784269899875|-4.4243632257812|-4.4616257946616|-4.4745842793391|4.0274100988343|4.0274100988343|4.0274100988343|4.0274100988343|4.0274100988343|4.0274100988343|4.0134557848986|3.9563953220641|3.9011059403194|3.7764509916055|3.7751033295379|3.7751033295379|3.7751033295379|3.7751033295379|3.7751033295379|3.7751033295379|3.7751033295379|3.7751033295379|3.7667811964603|3.7448288401583|3.7448288401583|3.7448288401583|3.685143095544|3.5873811844223|3.5769791341748|3.5515325308868|3.4706538729127|3.4706538729127|3.4706538729127|3.4706538729127|3.4706538729127||3.4706538729127|3.4706538729127|3.4706538729127|3.4706538729127|3.4642821343139|3.4372023776058|3.3184470285843|3.2393856434767|3.1262062289919|3.1007237455121|3.1007237455121|3.1007237455121|3.1007237455121|3.1007237455121|3.1007237455121|3.0638043506136|3.0333309474455|3.0333309474455|3.0333309474455|2.9884788529594|2.9118653951441|||2.8937948609231|2.8516054313313|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.159457502317|-3.2460084331825|-3.2650094443775|-3.2995104187304|-3.3000313462512|-3.3000313462512|-3.3033699269314|-3.3033699269314|-3.3033699269314|-3.3033699269314|-3.3033699269314|-3.3365220885828|-3.3616321196471|-3.3616321196471|-3.3855912277339|-3.4203236179482|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.2164996691144|3.1591661713296|3.1508512785892|3.1245197793529|3.1245197793529|3.1245197793529|3.1245197793529||3.1245197793529|3.1245197793529|3.1245197793529|||3.1166329671592|3.1093389984929|3.1093389984929|3.1093389984929|3.1093389984929|3.1093389984929
05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP||136.70706981946|136.70706981946|136.70706981946|136.70706981946|136.70706981946|135.63926932459|135.63926932459|135.63926932459|135.63926932459|135.63926932459|135.63926932459|135.58918854533|135.06540766187|135.06540766187|135.06540766187|135.06540766187|135.06540766187|135.06540766187|135.06540766187|135.06540766187|135.06540766187|132.40934001546|131.23148866871|130.13054303305|128.12186480474|128.12186480474|128.12186480474|124.25981193645|124.25981193645|124.25981193645|124.25981193645|124.25981193645|124.25981193645|124.25981193645|124.25981193645|124.25981193645|122.61089553947|122.32872904224|122.32872904224|120.84303515137|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936||120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.79743568936|120.29270418528|119.39346937932|119.39346937932|118.07940901426|-129.26161284065|-129.26161284065|-129.26161284065|-129.26161284065|-129.26161284065|-129.26161284065|-129.26161284065|-129.26161284065|-129.26161284065|-132.80822878412|-132.80822878412|-132.80822878412|-132.80822878412|-132.80822878412|-132.80822878412|-132.80822878412|-132.80822878412|-133.62358824999|125.10265874387|125.10265874387|125.10265874387|125.10265874387|125.10265874387|125.10265874387|124.76797915684|124.76797915684|124.22017191803|124.22017191803|124.22017191803|124.22017191803|123.231295892|120.98144671254|119.72049232912|117.77610584312|116.81567378633|114.8304569058|114.8304569058|113.39686389082|113.39686389082||-119.90530955101|-119.90530955101|-119.90530955101|-119.90530955101|-119.90530955101|-121.86145386988|-122.29603100094|-122.29603100094|-122.29603100094|-122.34558720359||-122.3562126664|-124.32356734052|-125.51507499234|-125.61119172326|-125.90687960774|-127.12431228591|-127.61753479643|-127.61753479643|-127.61753479643|-127.61753479643|-127.61753479643|-128.34170804204|-128.63704800534|-128.63704800534|121.06053429739|121.06053429739|121.06053429739|121.06053429739|121.06053429739||119.3228187682|117.08090550389|116.58989924288|115.86098737893|115.86098737893||113.64553653065|113.05615373523|111.86794986627|105.16122199171|105.16122199171|105.16122199171|105.16122199171|105.16122199171|105.16122199171|105.16122199171|105.16122199171|105.16122199171|105.16122199171|103.95521209997|103.95521209997|103.57246153401|102.88051078107|101.44075190316|101.44075190316|101.39984304995|101.39984304995|||101.39984304995|101.39984304995|101.39984304995|101.39984304995|101.39984304995|101.39984304995|-106.39560931965|-106.39560931965|-106.39560931965|-106.39560931965|-106.39560931965|-106.39560931965|-106.39560931965|-106.39560931965|-107.52289924406|-108.31989076163|-109.42765996219|-110.75295212271|-111.44438256749|-111.44438256749|-111.83264551701|-113.15759096693|-113.15759096693|-115.15843127117|-115.93572064223|-115.93572064223|-117.37725977138|-117.37725977138|-117.37725977138|-118.07473070573|-121.52747856192|113.58562670874|113.58562670874|113.58562670874|112.45069600395|110.85633321661|109.57263770906|109.57263770906|109.57263770906|109.57263770906|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.26300296228|-115.26300296228|-115.26300296228||-115.26300296228|-115.26300296228|-115.26300296228|||-115.26300296228|109.48517938993|109.48517938993|107.79194720125|107.79194720125|107.79194720125
05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP||1744.8541521446|1744.8541521446|1744.8541521446|1652.7268357162|1624.3160383718|1624.3160383718|1624.3160383718|1624.3160383718|1624.3160383718|1624.3160383718|1624.3160383718|1624.3160383718|1624.3160383718|1624.3160383718|1624.3160383718|1624.3160383718|1624.3160383718|1624.3160383718|1624.3160383718|1593.3802068989|1593.3802068989|1593.3802068989|1593.3802068989|1593.3802068989|1580.5503523991|1580.5503523991|1580.5503523991|1576.3892804434|1573.0398517983|1573.0398517983|1573.0398517983|1573.0398517983|1573.0398517983|1573.0398517983|1573.0398517983|1573.0398517983|1573.0398517983|1573.0398517983|1573.0398517983|1504.9331686647|1480.1520600799|1480.1520600799|1471.0578445332|1468.5130115484|1468.5130115484|1468.5130115484|1468.5130115484|1468.5130115484|1468.5130115484|1468.5130115484|1446.9558558406|1446.9558558406|1446.9558558406|1446.9558558406|1446.9558558406|1446.9558558406|1446.9558558406|1446.9558558406|1446.9558558406|1446.9558558406|1446.9558558406|1446.9558558406|1446.9558558406|1446.9558558406|1446.9558558406|1446.9558558406|1446.9558558406|1446.9558558406|1446.9558558406||1446.9558558406|1446.9558558406|1446.9558558406|1446.9558558406|1446.9558558406|1418.7671578152|1418.7671578152|1418.7671578152|1418.7671578152|1418.7671578152|1418.7671578152|1418.7671578152|1418.7671578152|1418.7671578152|1418.7671578152|1418.7671578152|1418.7671578152|1398.1857309058|1371.7619232287|1368.3462784722|1368.3462784722|1368.3462784722|1368.3462784722|1368.3462784722|1368.3462784722|1368.3462784722|1368.3462784722|1368.3462784722|1368.3462784722|1368.3462784722|1368.3462784722|1368.3462784722|1368.3462784722|1368.3462784722|1368.3462784722|1368.3462784722|1360.2736427468|1339.1040352895|1320.5822831341|1316.2255496634|1316.2255496634|1316.2255496634|1316.2255496634|1302.6950551815|1288.2167279794|1267.7963644216|1266.6626271351|1256.8473634835|1247.8304038705|1245.1448931895|1242.9387702105|1242.8208557895|1240.1008318693|1240.1008318693|1240.1008318693|1240.1008318693|1231.8560675284|1218.5551123504|1218.5551123504|1218.5551123504|1201.9322374696|1201.9322374696|1195.107326087|1195.107326087||1195.107326087|1195.107326087|1195.107326087|1195.107326087|1195.107326087|1195.107326087|1195.107326087|1195.107326087|1195.107326087|1195.107326087|1174.4525845411|1168.7192401742|1168.7192401742|1131.8819234223||1131.8819234223|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|1125.7645446125|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|||-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|-1282.8565320306|1164.3612745353|1164.3612745353|1164.3612745353|1164.3612745353|1164.3612745353|1164.3612745353|1164.3612745353|1164.3612745353|1164.3612745353|1164.3612745353|1163.068082817|1158.8247936012|1158.8247936012|1132.808387162|1132.808387162|1122.2315412911|1120.4794903234|1113.2462843499|1113.2462843499|1106.399590255|1106.399590255|1106.399590255|1106.399590255|1086.9404530247|1086.9404530247|1086.9404530247|1072.4893922497|1044.5130888277|1027.4394563364|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907||981.31513809897|953.92235125146|950.95821145996|||949.61107753219|949.61107753219|949.61107753219|949.61107753219|949.61107753219|949.61107753219
05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP||-11.280781481825|-11.280781481825|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|-11.342882320572|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141||8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|8.0655110913141|7.6554218054307|7.6554218054307|7.6554218054307|7.6554218054307|7.6554218054307|7.6554218054307|7.6554218054307|7.6554218054307|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.392948485048|-11.686609427831|-12.068454919812|-12.437172133124|-12.906635768321|-12.920928539068|-13.031587509347|-13.485097306783|-13.498508853643|-13.498508853643|-13.498508853643|-13.498508853643|-13.498508853643|-13.498508853643|-13.498508853643|-14.165009837381|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149||-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.229223025149|-14.560247805722|-14.840874904968||-14.840874904968|-14.840874904968|-15.22041675181|-15.506889642891|-15.506889642891|-15.506889642891|-15.506889642891|-15.506889642891|-15.506889642891|-15.506889642891|-15.506889642891|-15.506889642891|-15.506889642891|-15.506889642891|-16.424321825434|-16.693690917149|-16.924309774258|-16.924309774258|-17.556323421479|-17.556323421479|-17.556323421479|-17.892493459995|-17.892493459995|-17.892493459995|||-17.892493459995|-17.892493459995|-18.380717861385|-18.380717861385|-18.380717861385|-18.802356754271|-18.802356754271|-18.802356754271|-19.006613238024|-19.006613238024|-19.857348211791|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|13.445956515965|-19.486550924795|-19.486550924795|-19.486550924795|-20.13005651105|-21.1445072345|-22.160563593889|-22.351737479131|-22.835137869377|-22.835137869377|-22.835137869377|-22.835137869377|-22.835137869377|-22.835137869377|-22.835137869377|-23.586589962194|-23.586589962194|-24.862877799349|-26.319864221499|-26.793042248765|-26.793042248765|-28.736713800473|-31.411066043577|-31.411066043577|-34.040073381752|-35.583414487144|23.046374530046|23.046374530046|23.046374530046|23.046374530046||21.125154494318|21.125154494318|17.500171660353|||13.750190733725|12.027989704139|11.003321893488|10.475913214987|9.7138750345404|9.7138750345404
05967|6838|/equities/sthree|MSCI_EU_SMALLCAP||-374.86845181158|-374.86845181158|-374.86845181158|-374.86845181158|-374.86845181158|-374.86845181158|-374.86845181158|-380.85919976738|-380.85919976738|-384.87056053556|-384.87056053556|-384.87056053556|-384.87056053556|-389.33393249758|-389.33393249758|-389.33393249758|-389.33393249758|-389.33393249758|-389.33393249758|-389.33393249758|-389.33393249758|-391.86767641758|-391.86767641758|-391.86767641758|-391.86767641758|-395.58861493852|-395.58861493852|-395.58861493852|-395.58861493852|-395.58861493852|-395.58861493852|-395.58861493852|-395.58861493852|-395.58861493852|-395.58861493852|-397.95957215391|-402.92730239324|-405.21976219139|-405.21976219139|-405.21976219139|-405.21976219139|-405.21976219139|-405.21976219139|-405.21976219139|-405.21976219139|-405.21976219139|-405.21976219139|-411.6886246571|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633||-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-422.09619601633|-441.38466224036|400.64568277641|400.64568277641|400.64568277641|400.64568277641|400.64568277641|400.64568277641|400.64568277641|400.64568277641|400.64568277641|400.64568277641|400.64568277641|400.64568277641|400.64568277641|400.64568277641|400.64568277641|400.64568277641|400.64568277641|400.64568277641|400.64568277641|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111||398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111|398.55355884111||395.14284315678|390.78360326786|390.78360326786|390.78360326786|390.66525895332|390.66525895332|390.66525895332|390.66525895332|390.66525895332|390.66525895332|390.66525895332|390.66525895332|390.66525895332|390.66525895332|390.66525895332|390.66525895332|390.40844914355|389.70021774414|388.20846676432|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|||388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|388.11928734308|381.76102842723|381.76102842723|381.76102842723|380.87269307844|380.87269307844|378.86319108353|378.86319108353|377.05198314836|369.72743170185|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188||381.9876659188|381.9876659188|381.9876659188|||377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849
05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP||-198.52628735209|-198.52628735209|-198.52628735209|-198.52628735209|-198.52628735209|-198.52628735209|-198.52628735209|-201.18668436448|-201.18668436448|-201.18668436448|-202.70084911414|-202.70084911414|-204.76102603703|-204.76102603703|-204.76102603703|-204.76102603703|-204.76102603703|-209.33988737806|-209.33988737806|-209.33988737806|-211.96098597562|-212.478876358|-215.21136280643|-215.21136280643|-215.21136280643|-215.21136280643|-217.20385844503|-217.20385844503|-217.20385844503|-218.36539827226|-219.35044252473|-221.00049169415|-223.1919650545|-223.1919650545|-225.38205562284|-225.38205562284|-228.25783958094|-228.95315508993|215.44159615245|215.44159615245|215.44159615245|215.44159615245|215.44159615245|215.44159615245|215.44159615245|215.44159615245|215.44159615245|215.1295512805|213.14394586722|212.7432731858|211.19360339247|211.19360339247|211.19360339247|211.19360339247|210.88178154718|210.30156572877|210.30156572877|210.30156572877|210.30156572877|210.30156572877|209.97396192086|-230.37831012228|-230.37831012228|-230.37831012228|-232.11478902475|-237.15532113861|-238.12120615469|-238.12120615469|-238.12120615469||-238.12120615469|-238.12120615469|-238.12120615469|-238.12120615469|-238.12120615469|-238.12120615469|-238.12120615469|-238.12120615469|-238.12120615469|-238.12120615469|-238.12120615469|-238.12120615469|-238.13467350521|-238.76074833912|-244.37305371013|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|219.46792032385|217.05658088419|213.70935369094|213.70935369094|211.05816741077|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074|208.43652305074||208.43652305074|208.43652305074|208.43652305074|206.50474786653|206.50474786653|206.50474786653|206.50474786653|206.50474786653|202.83860874059|202.68178748954|196.11876381623|192.3266624044|192.3266624044|192.3266624044||192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|192.3266624044|191.19526121041|191.19526121041|190.07834606061|189.89861993402|||189.89861993402|189.89861993402|189.89861993402|189.89861993402|189.89861993402|189.89861993402|189.89861993402|189.89861993402|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-207.22186975723|-208.69095791982|-210.21498393137|-211.13987264612|-211.13987264612|-218.55641926635|-218.95410048948|-218.95410048948|-223.0267728963|-227.73219876036|-227.73219876036|-227.73219876036|-231.17466528929|-232.2118481852|-233.3020559127|-233.48649453894|-233.48649453894|-233.48649453894|211.85907864544|211.85907864544|211.85907864544|211.85907864544|211.85907864544|210.0378651616|208.81985017955|208.57761131061|207.08623478957|204.47070538278|203.01924000866|203.01924000866|203.01924000866|203.01924000866|203.01924000866||203.01924000866|203.01924000866|203.01924000866|||203.01924000866|201.1214873116|196.7934331674|-224.86560929669|-224.86560929669|-224.86560929669
05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP||-4.0938251921442|-4.0938251921442|-4.0938251921442|-4.0938251921442|-4.0938251921442|-4.0938251921442|-4.0938251921442|-4.0938251921442|-4.1860279185801|-4.3273644958635|-4.4480716425732|-4.4808574206912|-4.5837304865081|-4.8374783766225|-4.9268866218111|-4.9268866218111|-4.9378740695871|-5.0651935369612|-5.4065485829381|4.8407381211965|4.8407381211965|4.8407381211965|4.8407381211965|4.8407381211965|4.8407381211965|-5.3293105004396|-5.3293105004396|-5.3293105004396|-5.3293105004396|-5.3293105004396|-5.3293105004396|-5.3293105004396|-5.3293105004396|-5.3293105004396|-5.3293105004396|-5.4113450975513|-5.5444944667922|-5.5884940147517|-5.6711044046744|-5.6850744552715|-5.6850744552715|-5.6850744552715|-5.7295273484239|-5.8209279807463|-5.8209279807463|-5.8209279807463|-5.8209279807463|-5.8209279807463|-5.8209279807463|-5.8760311109109|-6.0183677388875|5.3175476229139|5.3175476229139|5.3175476229139|5.3175476229139|5.3175476229139|5.3175476229139|5.3175476229139|5.3175476229139|5.3175476229139|5.3175476229139|5.3175476229139|5.3175476229139|5.3175476229139|5.3175476229139|5.3175476229139|5.3008863568248|5.2031498563554|5.2031498563554|5.2031498563554|4.8671109822355|4.7745678322141|4.7300244515576|4.7300244515576|4.7300244515576|4.5972493694268|4.5686619186599|4.5686619186599|4.5686619186599|4.5686619186599|4.5686619186599|4.5686619186599|4.5686619186599|4.5686619186599|4.5686619186599|4.5686619186599|4.5686619186599|4.5686619186599|4.5686619186599|4.5686619186599|4.5686619186599|4.5686619186599|4.5686619186599|4.5686619186599|4.5686619186599|4.4835131062622|4.3766813160705|4.0535346006605|-5.0993257228609|-5.0993257228609|-5.0993257228609|-5.0993257228609|-5.0993257228609|-5.0993257228609|-5.0993257228609|-5.0993257228609|-5.0993257228609|-5.0993257228609|-5.0993257228609|-5.0993257228609|-5.0993257228609|-5.0993257228609|-5.0993257228609|-5.2005842994845|-5.2580583266579||-5.2580583266579|-5.2580583266579|-5.2580583266579|-5.2776204140278|-5.4675782026286|4.5031360822621|4.5031360822621|4.5031360822621|4.5031360822621|4.5031360822621||4.5031360822621|4.5031360822621|4.5031360822621|4.5031360822621|4.4018177409638|4.2501107085961|4.2501107085961|4.2501107085961|4.2501107085961|4.2501107085961|4.2501107085961|4.2501107085961|4.2501107085961|4.2501107085961|4.2501107085961|4.2501107085961|4.2501107085961|4.2501107085961|4.1417674635216||4.1417674635216|4.1417674635216|4.1417674635216|4.1417674635216|4.1417674635216||4.1417674635216|4.1417674635216|4.1417674635216|4.1417674635216|4.1417674635216|4.1417674635216|4.1417674635216|4.1417674635216|4.1417674635216|4.1417674635216|4.1417674635216|4.1408531240142|4.0410588109401|3.8865850192415|3.8865850192415|3.6820943070901|3.6731507878242|3.6731507878242|3.6731507878242|3.6731507878242|3.6731507878242|||3.4928157953492|3.4928157953492|3.1831766972641|3.1831766972641|3.1831766972641|3.0128262849624|-3.8311058891742|-3.8311058891742|-3.8311058891742|-3.8311058891742|-3.9348123516232|-3.9348123516232|-3.9679759643247|-3.9679759643247|-3.9679759643247|-3.9836136921435|-4.0073274886375|-4.0851227216992|-4.1547856521907|-4.246230994364|-4.2737865802609|-4.2737865802609|-4.2737865802609|-4.2737865802609|-4.3900120122524|-4.5490160792075|-4.5490160792075|-4.7038995523147|4.3472670812809|4.3472670812809|4.3472670812809|4.3472670812809|4.3472670812809|4.3472670812809|4.3472670812809|4.3472670812809|4.3472670812809|4.3472670812809|4.3472670812809|4.3472670812809|4.3472670812809|4.3472670812809|4.3472670812809|4.3472670812809|4.3472670812809|4.3472670812809|4.2154150030573|-5.1488165275139|-5.1488165275139|-5.1488165275139|-5.1488165275139|-5.1568509092908|-5.2075459625734|-5.2075459625734|4.3302165018868|4.2901679660823|4.2614465122527|4.2614465122527|4.2614465122527|4.2614465122527|4.2599851693385|4.2350997882706|4.2350997882706||4.2164449683081|4.2164449683081|4.2164449683081|||4.1750688086336|4.1750688086336|4.1750688086336|4.0790092426743|3.9523136947142|3.9523136947142
05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP||-66.215725831844|-66.25913866875|-66.507376129069|-66.705418938441|-67.478043676299|-67.478043676299|-67.478043676299|-68.811715789285|-68.815797695017|-70.53421643983|63.699197878551|63.699197878551|63.699197878551|63.699197878551|63.699197878551|61.832439120292|61.467659775638|61.467659775638|61.467659775638|61.467659775638|61.467659775638|61.467659775638|61.467659775638|61.467659775638|58.144621549076|55.505136792335|54.860263111817|54.860263111817|54.860263111817|54.860263111817|54.860263111817|54.860263111817|54.860263111817|54.860263111817|54.31695901313|53.518844619488|53.184827397372|52.512650472549|52.512650472549|52.512650472549|52.512650472549|50.755723934071|48.425546907617|48.425546907617|48.425546907617|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.001907803679|-52.644343140019|-52.728817400978|-52.728817400978|-53.260909223607|-54.637121147636|-55.955132319666|-56.547696816746|-56.547696816746|-57.336328651976|-58.049786123316|-58.049786123316|-58.6747615963|-59.341403130004|-60.998781764186|-61.42596457583|-61.42596457583|-62.03162832373|-62.482362642483|-62.99343660478|-62.99343660478|-62.99343660478|-62.99343660478|-62.99343660478|-62.99343660478|-62.99343660478|-62.99343660478|55.475935095832|55.475935095832|55.475935095832|55.475935095832|52.831936887558|52.831936887558|52.831936887558|52.831936887558|52.831936887558|52.831936887558|52.831936887558|52.831936887558|52.831936887558|-57.902043725825|-57.902043725825|-57.902043725825|-57.902043725825|-57.902043725825|-57.902043725825|-57.902043725825|-57.902043725825|-58.431065303529|-58.431065303529|-58.431065303529|-58.431065303529|-58.431065303529|-58.431065303529|-58.431065303529|-58.431065303529|-58.431065303529|-58.431065303529|-58.431065303529|-58.431065303529|52.666756979121|52.666756979121|52.666756979121|52.666756979121|52.666756979121|52.666756979121|52.666756979121|52.666756979121||52.666756979121|52.666756979121|52.666756979121|52.666756979121|52.666756979121|52.666756979121|52.666756979121|52.666756979121|52.666756979121|52.666756979121|52.666756979121|52.666756979121|51.639824509489|51.639824509489|51.14980636688|48.419227982583|48.029087651851|48.029087651851|48.029087651851||48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851||48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|||48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|48.029087651851|46.985097263789|46.431601569652|46.431601569652|44.650742551427|44.650742551427|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|40.7917803349|39.66420137241|37.748000482216|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377||36.5519177377|36.5519177377|36.5519177377|||36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377
05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP||-0.1012081355902|-0.10128682325311|-0.10405201831932|-0.10589687551914|-0.10589687551914|-0.10589687551914|-0.1061187525961|-0.1076041681207|-0.10823240477584|-0.11014241644171|-0.11014241644171|-0.11014241644171|-0.11014241644171|-0.11676380072398|-0.12052088972444|-0.12605654320247|-0.13255171542507|-0.13308051533772|-0.13308051533772|-0.13552279074737|-0.1464086610934|-0.1556096201264|-0.16317471984287|-0.16317471984287|-0.16317471984287|-0.17102746594571|-0.17397495694318|-0.17495488876557|-0.17495488876557|-0.17702764663933|-0.18148627649677|-0.18600142328753|-0.18653629233234|-0.18653629233234|-0.18653629233234|-0.18653629233234|0.11617528848708|0.11617528848708|0.11617528848708|0.11374234399385|0.11374234399385|0.08916371057637|0.080254118091612|0.066349021617731|0.0632400785429|0.0632400785429|0.0632400785429|0.051033426991514|0.048423489638558|0.048423489638558|0.048423489638558|-0.060661126055847|-0.060661126055847|-0.061417438937358|-0.061417438937358|-0.062219375858295|-0.063099305789331|-0.063977007124333|-0.064441119345253|-0.06602346630806|-0.067331630467972|-0.069353247143668|-0.069353247143668|-0.072370275325617|-0.074433640092108|-0.077498487175609|-0.078455736167417|-0.078455736167417|-0.078455736167417|-0.078455736167417|-0.078455736167417|-0.078455736167417|-0.078455736167417|-0.078455736167417|-0.081661925812217|-0.084307696642313|-0.085462806385359|-0.085462806385359|-0.085462806385359|-0.085462806385359|-0.085462806385359|-0.085462806385359|-0.085462806385359|-0.085462806385359|-0.085462806385359|-0.091503120143771|-0.094714580232964|-0.096121757124375|-0.096557505864249|-0.098393152167141|-0.098393152167141|-0.098393152167141|-0.099453498792581|-0.10159277998401|-0.1040919746844|-0.10716886483277|-0.10954366045044|-0.10954366045044|-0.11170961891993|-0.11652735494226|-0.11795817671716|-0.11942019502322|-0.12792799169266|-0.12848049306157|-0.12848049306157|-0.12848049306157|-0.12848049306157|-0.13178943446149|-0.14424937315969|-0.14614930402005|0.098630394927979|0.098630394927979|0.098630394927979|0.098630394927979|0.098630394927979||0.098630394927979|0.098630394927979|0.098630394927979|0.098630394927979|0.098630394927979|0.098630394927979|0.098630394927979|0.098630394927979|0.098630394927979|0.098630394927979||0.098630394927979|0.098630394927979|0.098630394927979|0.098630394927979|0.098630394927979|0.091300443799757|-0.1843606051145|-0.1843606051145|-0.1843606051145|-0.2110056185985|-0.24944467944838|-0.25512876309662|-0.25612161143214|-0.25612161143214|-0.26314156484373|-0.26691013221103|-0.26691013221103|-0.2697738038628|-0.28311049457145||-0.28311049457145|-0.28311049457145|-0.28311049457145|-0.28311049457145|-0.29688221509537||-0.320734631632|-0.35454926266077|-0.42307796990743|-0.42307796990743|-0.42307796990743|-0.42307796990743|-0.42879409249824|-0.42879409249824|-0.42879409249824|-0.43701732551832|-0.44046176842768|-0.44046176842768|-0.44046176842768|-0.44046176842768|-0.44046176842768|-0.44046176842768|-0.44046176842768|-0.44046176842768|-0.44046176842768|-0.44046176842768|-0.44046176842768|||-0.44046176842768|-0.44046176842768|-0.44046176842768|-0.44046176842768|-0.44046176842768|-0.44046176842768|-0.44046176842768|-0.44046176842768|-0.44997745942097|-0.46061346973556|-0.46506428127537|-0.46506428127537|-0.46506428127537|-0.46506428127537|-0.46506428127537|-0.46688526301323|-0.46688526301323|-0.46688526301323|-0.4862424055596|-0.4942564081108|-0.49433027163207|-0.5039854276518|-0.52225180503836|-0.53769821687|-0.54138351826157|-0.54359930751816|-0.5438907311812|-0.5591990982443|-0.56326020977563|-0.56731061992454|-0.57653916081035|-0.57653916081035|-0.57653916081035|-0.57653916081035|-0.57653916081035|-0.57653916081035|-0.57653916081035|-0.58380956506557|-0.59231425662644|-0.61026944705521|-0.61301338039356|-0.61301338039356|-0.61301338039356|-0.61301338039356|-0.61301338039356|-0.61301338039356|-0.61301338039356|-0.61301338039356|-0.61301338039356|-0.64110995291028|-0.64679682878253|-0.64679682878253|-0.6732352842622|-0.68741318470162|-0.71060197426127|-0.73501823095532|-0.76320387089751|-0.7948143047812|-0.80384853622676|0.61097896869164|0.61097896869164|0.61097896869164|0.61097896869164||0.61097896869164|0.61097896869164|0.61097896869164|||0.61097896869164|0.61097896869164|0.61097896869164|0.61097896869164|0.61097896869164|0.61097896869164
05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP||-118.47935672392|-119.57705810986|-121.06318192633|-121.06318192633|-121.06318192633|-121.48131206468|-122.51256887598|-122.78063140626|-123.24514320951|-124.39460466814|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|118.48553161675|116.38392384907|116.12410471475|116.12410471475|116.12410471475|116.12410471475|116.12410471475|116.12410471475|116.12410471475|115.31000507657|115.31000507657|114.76803494906|114.76803494906|114.76803494906|114.76803494906|114.72003959523|114.46362948014|114.46362948014|114.46362948014|114.46362948014|114.46362948014|114.46362948014|114.46362948014|-122.921938973|-122.921938973|-122.921938973|-122.921938973|-122.921938973|-123.00215093883|-123.56905642916|-124.26562173023|-125.63957529216|-126.7171091461|-126.7171091461|-126.7171091461|-126.7171091461|-126.7171091461|-126.7171091461|-126.7171091461|-127.29679217866|-127.72976637473|-128.6997391448|-128.99971397559|-129.32808511838|-129.32808511838|-129.32808511838|-129.32808511838|-129.32808511838|-129.32808511838|-129.95342655297|-130.77047750813|-133.65015277098|-133.65015277098|-133.65015277098|-133.65015277098|-133.65015277098|-133.65015277098|-137.60016906737|-138.82241278753|-141.91379452927|-144.2153250507|-145.12814191221|-146.57571170991|-147.61745525141|-161.74162118456|-168.50930064103|-168.50930064103|-168.50930064103|-168.50930064103|-168.50930064103|-169.17699986454|-169.37304285056|-169.37304285056|-169.37304285056|-169.37304285056|-169.37304285056|-169.37304285056|-169.37304285056|-169.37304285056|-169.37304285056|-169.44829430494|-169.44829430494|-169.44829430494|-169.44829430494|-170.56333387528|-170.56333387528|-174.07037266795|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|163.66943242815|162.9301936814|162.9301936814|162.9301936814|162.9301936814|162.9301936814|161.58910493815|158.61360526435|158.61360526435|158.61360526435|158.61360526435|158.61360526435|157.13734240392|157.04149579846|157.00166182874|156.46851280397|156.02057825929|154.84508458118|154.16120678562|153.62370447045|153.62370447045|153.47495234314|153.47495234314|148.86105815904||146.77895961356|141.98772764815|-155.87608955807|-155.87608955807|-155.87608955807|-155.87608955807|-155.87608955807|-155.87608955807|147.63746928098|147.63746928098|147.63746928098|147.63746928098|147.63746928098|147.63746928098|147.63746928098|147.63746928098|147.63746928098|147.63746928098|147.63746928098|147.63746928098|147.63746928098|||147.63746928098|146.37497434486|144.2784240192|144.2784240192|144.2784240192|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|141.77574443144|139.61748906553|139.13055018783|137.91302880287|137.91302880287|137.91302880287|137.91302880287|137.91302880287|137.91302880287|137.91302880287|137.40252182251|137.40252182251|137.40252182251|137.40252182251|137.40252182251|137.40252182251|137.40252182251|137.40252182251|137.40252182251|137.33337337792|137.33337337792|137.33337337792|137.03996489152|137.03996489152|136.21107040626|134.05673997913|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316||131.47825685332|130.5513013818|130.5513013818|||130.5513013818|130.5513013818|130.5513013818|124.74589347598|-134.05974832278|-134.05974832278
05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP||4.2723687203436|4.2723687203436|4.2723687203436|4.2723687203436|4.2723687203436|4.2348543043168|4.219712187255|4.219712187255|4.219712187255|4.219712187255|4.219712187255|4.219712187255|4.219712187255|4.219712187255|4.1605131111813|4.1188354259499|4.1188354259499|4.1188354259499|4.1188354259499|4.1188354259499|4.0970391703721|-4.3697772794997|-4.3697772794997|-4.3697772794997|-4.3697772794997|-4.3697772794997|-4.3959014620194|-4.3959014620194|-4.3959014620194|-4.4077052385683|-4.4077052385683|-4.4077052385683|-4.4077052385683|-4.4077052385683|-4.4077052385683|-4.4077052385683|-4.4077052385683|-4.4170772626142|-4.4170772626142|-4.4170772626142|-4.4170772626142|-4.4995302970917|-4.5144781862929|-4.5474756067809|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.3272460062347|4.2649956631487|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4836740954012|-4.4890822551085|-4.4946148361168|-4.4946148361168|-4.4946148361168|-4.4946148361168|-4.4946148361168|-4.4946148361168|-4.5267864201078|-4.5267864201078|-4.5267864201078|-4.6972627345731|4.4719326011107|4.4719326011107|4.4719326011107|4.4719326011107|4.4668695387758|4.4301328060271|4.2735900875523|4.2735900875523|4.2148223184429|4.1528054724606|4.1528054724606|4.1447839218679|4.1225376083126|-4.3572323679774|-4.3572323679774|-4.3572323679774|-4.3924805455571|-4.423866887133|-4.4487196617251|-4.4487196617251|-4.4487196617251|-4.4487196617251|-4.4487196617251|-4.4487196617251|-4.4487196617251|-4.4487196617251|-4.4487196617251|-4.4487196617251|-4.4487196617251|-4.4507993783029|-4.4778329625695|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.479712767853|-4.5395798464435|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3177727714268|4.3155808730355|4.2589241794749|4.2589241794749|4.2589241794749|4.2151934098319|4.2079926807699|4.1943427524224|4.1943427524224|4.1345475736874|4.1268489085619|4.1268489085619|4.1217767621615|4.049474096468|4.0421935719151|3.9827150417587|3.9464233953898|||3.9464233953898|3.9464233953898|3.9464233953898|3.9464233953898|3.9464233953898|3.8107483606808|3.6324982490001|-3.7063909276925|-3.7102072296433|-3.7102072296433|-3.7102072296433|-3.7102072296433|-3.7102072296433|-3.7102072296433|-3.7102072296433|-3.7102072296433|-3.7102072296433|-3.7170769370991|-3.7170769370991|3.6071132876575|3.6071132876575|3.6071132876575|3.6071132876575|3.6071132876575|3.6071132876575|3.6071132876575|3.5899462814849|3.5899462814849|3.5899462814849|3.5899462814849|3.5899462814849|3.5899462814849|3.5899462814849|3.5899462814849|3.5899462814849|3.5899462814849|3.5866068464431|3.5767855094443|3.5626127776562|3.5626127776562|3.5626127776562|3.5626127776562|3.5626127776562|3.5626127776562|3.5626127776562|3.5626127776562|3.5601253175138|3.5315280781188|3.5300293832352|3.5300293832352|3.5300293832352|3.5300293832352|3.5300293832352|3.5300293832352|3.4897548522475|-3.5815980714142|-3.5815980714142|-3.5815980714142|-3.5815980714142|-3.5815980714142|-3.5815980714142|-3.5815980714142|-3.5815980714142||-3.5815980714142|-3.5815980714142|-3.6123311697973|||-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311
05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP||-329.70686315381|-331.42429239312|-337.42776743573|-337.42776743573|-337.42776743573|-337.42776743573|-337.42776743573|-337.83640826192|-346.56823140214|-349.43692378015|305.86799533315|305.86799533315|304.26081690316|304.26081690316|304.26081690316|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-342.47530035665|-343.6176547613|-343.6176547613|-343.99183862367|-344.32426513741|-345.99918348601|-352.9157594289|-355.35084380989|-355.44354417427|-355.44354417427|-355.44354417427|-355.44354417427|-355.44354417427|-355.44354417427|-355.44354417427|-355.44354417427|-355.44354417427|-361.21504908253|-361.93338786947|-362.82517020923|-362.82517020923|-364.55574467692|-368.86749408547|-370.0749934283|-375.08332603144|342.39552680693|342.39552680693|342.39552680693|342.39552680693|342.39552680693|342.39552680693|342.39552680693|342.39552680693||341.16169645215|338.07925487919|338.07925487919|334.17139431021|329.31992026283|329.31992026283|329.31992026283|329.31992026283|329.31992026283|329.31992026283|329.31992026283|329.31992026283|329.31992026283|329.31992026283|329.31992026283|329.31992026283|329.31992026283|325.04991140314|324.08323489238|322.25914988043|321.48403087472|321.48403087472|321.48403087472|321.48403087472|321.48403087472|321.48403087472|316.89834675099|-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|-355.36061093706|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072|322.94090410072||322.94090410072|319.73989344524|316.568209446|313.76692998915|313.76692998915|309.40793343568|309.40793343568|308.83276071575|303.19506507479|302.8278500831|301.07141985568|301.07141985568|297.63491095075|290.09212449932||285.21124727355|280.20987280322|280.20987280322|280.20987280322|278.73494559247|278.73494559247|278.73494559247|278.73494559247|273.84438399164|270.41042665738|-309.44282274186|-309.44282274186|-309.44282274186|-309.44282274186|-309.44282274186|-309.44282274186|-309.44282274186|-309.44282274186|-312.08900581874|-312.08900581874|-312.08900581874|-314.67643004427|-314.67643004427|-314.67643004427|||-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-314.67643004427|-316.17011702514|-316.17011702514|-321.48223011203|-323.00926439491|-323.00926439491|-325.52194131444|-329.57995174803|-337.62263714222|293.8489801599|293.8489801599|293.8489801599|293.8489801599|293.8489801599|293.8489801599|293.8489801599|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809||291.98304439809|291.98304439809|291.98304439809|||291.98304439809|291.98304439809|291.98304439809|291.98304439809|288.99951676556|281.68686982469
05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP||-26.129707502664||-26.455787631473|24.433147342788|24.433147342788|24.433147342788|24.433147342788|24.433147342788|24.143496839853|23.715624435573|23.715624435573|23.715624435573|23.285060679283|22.68474280551|-24.601496446832|-24.601496446832|-24.601496446832|-24.601496446832|-24.601496446832|-25.129995492547|-25.549020438322|-25.549020438322|-25.549020438322|-25.767584791613|-25.767584791613|-25.767584791613|-25.767584791613|-26.035371028529|-26.446524102541|-26.804079358779|-26.804079358779|-26.846446056537|-26.846446056537|-26.846446056537|-27.018901407183|-27.018901407183|-27.018901407183|-27.018901407183|-27.018901407183|-27.018901407183|-27.018901407183|-27.018901407183|-27.018901407183|-27.018901407183|-27.178779667683|25.4717640832|25.4717640832|25.4717640832|25.4717640832|25.4717640832|25.4717640832|25.4717640832|25.233878400951|25.233878400951|-26.566434771958|-26.566434771958|-26.566434771958|-26.566434771958|-26.566434771958|-26.838260976411|-26.966123307123|-27.401247991869|25.839267117887|25.839267117887||25.839267117887|25.839267117887|25.839267117887|25.839267117887|25.839267117887|25.401023167099|25.401023167099|25.401023167099|25.401023167099|25.401023167099|25.169647395308|24.726830680829|-26.600098948549|-26.600098948549|-26.600098948549|-26.600098948549|-26.600098948549|-26.600098948549|-26.600098948549|-26.600098948549|-27.479553916797|-28.003043822012|-28.003043822012|-28.003043822012|-28.003043822012|-28.003043822012|-28.003043822012|-28.003043822012|-28.003043822012|-28.003043822012|-28.003043822012|-28.003043822012|-28.003043822012|-28.003043822012|-28.003043822012|-28.003043822012|-28.125081964592|-28.125081964592|-28.125081964592|-28.365646517122|26.388311815414||26.388311815414|26.388311815414|26.388311815414|26.388311815414|26.388311815414|26.172568586306|25.998408612097|25.937120658915|-27.580680760771|-27.580680760771||-27.580680760771|-27.603254963988|-27.881950142244|-28.106611837126|-28.489744908988|-28.489744908988|-28.99749454677|-29.788883147636|28.307945799539|28.307945799539|28.307945799539|28.307945799539|28.307945799539|28.307945799539|28.307945799539|28.307945799539||28.307945799539|28.307945799539|28.307945799539|28.307945799539|28.220494985259|28.004437923075|27.76270993511|27.520288082309|27.520288082309|27.496096418163|27.496096418163|26.635663348062|26.146342628116|25.792791968048|25.71865614858|25.288507980403|25.167230970657|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276|-26.393541134276||-26.393541134276|-26.393541134276|-26.469440024074|-26.519209716522|-26.519209716522|-26.519209716522|-26.519209716522|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-26.555860405016|-27.073177740362|-27.341864185627|-27.616311264365|-28.236030823751|-28.236030823751||-28.236030823751|-28.236030823751|-28.236030823751|-28.236030823751|-28.236030823751|-28.236030823751|-28.772255957969|-29.428061764382|-30.255624233509|-30.271898096165|-30.866576107962|-31.184146041629|-31.184146041629|-31.184146041629|-31.184146041629|-31.184146041629|-31.184146041629|-31.184146041629|-31.184146041629|-31.184146041629|-31.184146041629|-31.264605860972|-31.458729590601|29.51163162923||29.51163162923|29.51163162923|29.51163162923|29.51163162923|29.51163162923|29.51163162923|29.3107017382|28.712445879867|28.59570785709||28.59570785709|28.59570785709|28.59570785709|28.59570785709||28.59570785709|28.241985229157|28.241985229157|28.112493730809|-29.859080205642|-29.859080205642
05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP||0.91054288132595|0.90665878171841|0.89723196090503|-0.93660833735602|-0.93660833735602|-0.93660833735602|-0.93660833735602|-0.93660833735602|-0.93660833735602|-0.93660833735602|-0.93660833735602|-0.93660833735602|-0.93660833735602|-0.93660833735602|-0.93660833735602|-0.93660833735602|-0.93660833735602|-0.93660833735602|-0.93660833735602|-0.93660833735602|-0.93660833735602|-0.93660833735602|-0.93973150075958|-0.94066389203462|-0.94066389203462|-0.94066389203462|-0.94579322470992|-0.95343693245086|-0.95820766741074|-0.96178633696543|-0.96420700822392|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93937369503385|0.93825763215997|0.93825763215997|0.93706403562734|0.93501559771111|0.93473958612603|0.93135131437006|0.93135131437006|0.92600161963557|0.92600161963557|-0.95191673893691|-0.95191673893691|-0.95191673893691|-0.95191673893691|-0.95191673893691|-0.95191673893691|-0.95191673893691|-0.95191673893691|-0.95191673893691|-0.95191673893691|-0.95191673893691|-0.95191673893691|-0.95191673893691|-0.95191673893691|-0.95191673893691|-0.95191673893691|-0.95191673893691|-0.95191673893691|-0.95191673893691|-0.95191673893691|-0.95535190854869|0.9052200962614|0.90296676639174|-0.94277146866089|-0.94277146866089|-0.94277146866089|-0.94277146866089|-0.94277146866089|-0.94277146866089|-0.94277146866089|-0.94277146866089|-0.94277146866089|-0.94277146866089|-0.94277146866089|-0.94277146866089|0.91255993509286|0.91255993509286|0.90462214046046|0.89641351493779|-0.9040256907003|-0.9040256907003|-0.9040256907003|-0.9040256907003|-0.9040256907003|-0.9040256907003|-0.9040256907003|-0.9040256907003|-0.90741742203157|-0.90874160273782|-0.9129351183652|-0.91409456562986|-0.91754950894239|-0.92599946275157|-0.93066608922131|-0.93077908789237|-0.93077908789237|-0.93247676927868|-0.93925196416977|-0.94316908211623|-0.94316908211623|-0.94913229446847|-0.95220251989849|-0.95733615769818|0.93630576416226|0.93630576416226|0.93630576416226|0.93630576416226|0.93630576416226|0.93630576416226|0.93630576416226|0.93589529377853|0.93199478567348|0.91749418643565|-0.9545997197558|-0.9545997197558|-0.96455526960443|-0.96761697875737|-0.97127156226394|-0.97127156226394|-0.97127156226394|0.95890548532689|0.95890548532689|0.94745053853685|0.94338950411141|0.93548833215303|0.92798704663986|0.92687445062261|0.92334357042836|0.92334357042836|0.92334357042836|0.91865950977058|0.91767723201878|0.90208582016239|0.90037314795133|0.89852567737496|0.88691743353115|-0.90726017737405|-0.90726017737405|-0.90726017737405|0.88667031586705|0.88667031586705|0.88667031586705|0.88667031586705|0.88667031586705|0.88667031586705|0.88667031586705|0.88667031586705|0.88667031586705|0.87180035710929|0.86852325573891|||0.86852325573891|0.86852325573891|0.86852325573891|0.86852325573891|0.86852325573891|0.86852325573891|0.86852325573891|0.86852325573891|0.86852325573891|0.86852325573891|0.86852325573891|0.86852325573891|0.86244253400663|0.84805558865575|0.84805558865575|0.84275560137323|0.84275560137323|-0.87957710627393|-0.87957710627393|-0.87957710627393|-0.87957710627393|-0.87957710627393|-0.87957710627393|-0.89504335977199|-0.89504335977199|-0.89504335977199|-0.89504335977199|-0.89504335977199|-0.89504335977199|-0.89616686903912|-0.89616686903912|-0.89616686903912|-0.89616686903912|-0.90263195640607|-0.90263195640607|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90918059765566|-0.90918059765566|-0.90918059765566|-0.91553399098437|-0.92064888093782|-0.92469320268446|-0.92517678385671|-0.92517678385671|-0.92708061150639|-0.92708061150639|-0.92708061150639|-0.93120068766374|-0.93204483600663|-0.93204483600663||-0.93204483600663|-0.93449425931558|-0.93721584076998|||-0.93804053839793|-0.93804053839793|-0.93804053839793|-0.93804053839793|-0.93804053839793|-0.93804053839793
05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP||36.571026647633|36.571026647633|36.571026647633|35.915027658747|35.77225392903|35.516394441273|35.294117313502|35.294117313502|35.294117313502|35.294117313502|34.543463342585|34.220516223816|34.097796143324|33.858662381472|33.731846454741|33.568717562492|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.871677992578|31.760095034406|31.760095034406|31.511847049568|31.511847049568|31.110386034487|-34.106163478155|-34.106163478155|-34.106163478155|-34.106163478155|-34.106163478155|32.396504737303|32.396504737303|32.396504737303|32.396504737303|32.396504737303|32.396504737303|32.396504737303|32.396504737303|32.396504737303|32.396504737303|32.396504737303|31.568337918835|30.877448363294|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.5735445302|-33.645931182991|-33.645931182991|-33.645931182991|-33.645931182991|-34.073063480867|-34.073063480867|-34.139515042319|||-34.718905051565|-35.029339560773|-35.168242353695|-35.168242353695|-35.168242353695||-35.168242353695|-35.168242353695|-35.168242353695|-35.168242353695|-35.168242353695||-35.168242353695|-35.168242353695|-35.168242353695|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|31.87979597592|30.985555068047|30.985555068047||||30.985555068047|30.985555068047|30.985555068047|30.985555068047|30.985555068047|30.985555068047|30.593948990538|30.284661321844|30.284661321844|30.284661321844|30.284661321844|30.284661321844|30.284661321844|30.284661321844|30.284661321844|30.284661321844|30.284661321844|29.86739967157|29.181556572401|29.077286046836|-32.582608770043|-32.582608770043|-32.582608770043|-32.582608770043|-32.582608770043|-32.582608770043|-32.582608770043|-32.582608770043|-32.582608770043|-33.2298470332|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.189867298731|29.189867298731|28.984297002828|28.366540054083|28.366540054083|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942||27.41073319942|27.41073319942|27.41073319942|||26.195258644226|25.992510507508|25.256122798835|24.662358728951|24.282620500531|23.95846629033
05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP||-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-10.998254775565|-11.219171947419|-11.314635535279|-11.415150293817|-11.626834164184|-11.692579651667|-11.692579651667|-11.692579651667|-11.692579651667|-11.692579651667|-11.763977369548|-11.820589070557|-11.820589070557|-11.905099185571|-11.933442999108|-11.974936936943|-12.114374450675|-12.193749432024|-12.349721807304|-12.418579518865|-12.480643842033|-12.572548967015|-12.572548967015|-12.572548967015|-12.572548967015|-12.572548967015|-12.572548967015|12.181171926993|12.181171926993|12.181171926993|12.181171926993|12.181171926993|12.181171926993|12.181171926993|12.181171926993|12.181171926993|12.181171926993|12.181171926993|12.086856984582|-12.636794436334|-12.636794436334|-12.636794436334|-12.745327062473|-12.870363150554|-13.028181193622|12.965354100033|12.910313754371|12.910313754371|12.738126018634|-12.963492945656|-12.963492945656|-12.963492945656|-12.963492945656|-12.963492945656|-12.963492945656|-12.963492945656|-13.093140071097|12.775259261437|12.775259261437|12.775259261437|12.748065742197|12.67118420462|12.58576027398|12.453067053741|12.320074334614|12.217860026351|12.18575372224|12.18575372224|12.01083707285|-12.410412501468|-12.410412501468|-12.410412501468|-12.410412501468|-12.410412501468|-12.410412501468|-12.410412501468|-12.410412501468|-12.410412501468|-12.410412501468|-12.684180648793|-12.684180648793|-12.684180648793|-12.684180648793|-12.684180648793|-12.684180648793|-12.689089677587|-12.824544109519|-12.916189510748|-12.916189510748|-12.916189510748|-12.916189510748|-12.916189510748|-12.916189510748|-12.916189510748|-12.994655007704|-13.150728034293|-13.335253502832|-13.510461983701|-13.510461983701|-13.510461983701|-13.510461983701|-13.510461983701|-13.510461983701|-13.547236625084|-13.547236625084|-13.599151496234|-13.701279565298|-13.783061254079|-13.783061254079|-13.783061254079|-13.783061254079|-13.949512680432|-13.967916763444|-13.967916763444|-14.007877127504|-14.007877127504|-14.007877127504|-14.007877127504|-14.007877127504|-14.007877127504|-14.007877127504|-14.007877127504|-14.078752058717|-14.219234631021|-14.219234631021|-14.219234631021|-14.368080605615|-14.368080605615|-14.368080605615|-14.368080605615|-14.511200840328|14.276663076463|14.276663076463|14.276663076463|14.276663076463|14.276663076463|14.276663076463|14.276663076463|14.276663076463|14.276663076463|14.135991357566|14.135991357566|14.135991357566|14.088879027633|14.010314767782|14.010314767782|14.010314767782|13.978660104235|13.978660104235|13.851008475999|13.851008475999|13.851008475999|13.79167627094|-14.060518268002|-14.060518268002|-14.060518268002|-14.060518268002|-14.272798117943|13.852299031468|13.852299031468|13.852299031468|13.852299031468|13.81477658931|13.744752064718|13.743088599798|13.743088599798|13.632878984602|13.632878984602|||13.632878984602|13.561531876626|13.307258075147|13.136953452858|13.099948039356|-13.507224318051|-13.507224318051|-13.515804657962|-13.587560531857|13.140608359574|13.140608359574|13.140608359574|13.140608359574|13.140608359574|13.140608359574|13.140608359574|-13.603801812771|-13.603801812771|-13.603801812771|-13.603801812771|-13.674446517601|-13.674446517601|-13.751607292641|-13.941896792879|-13.941896792879|-13.941896792879|-13.941896792879|-13.941896792879|-13.941896792879|-13.941896792879|-13.960860313004|-13.960860313004|-14.157622298737|-14.216917083123|-14.216917083123|-14.216917083123|-14.533241110222|-14.603045813658|-14.725124843297|-14.725124843297|-14.725124843297|-15.004583101998|-15.220648056412|-15.442386263106|-15.5638724471|-15.5638724471|-15.612636105315|-15.640352298321|-15.640352298321|-15.812613647847|-15.818783210713|-15.818783210713|-16.000870094253|-16.127077854953|-16.210810722945|-16.210810722945|15.699077697278|15.699077697278|15.699077697278|15.699077697278|15.699077697278|15.575343167931|15.575343167931||15.554204954447|15.554204954447|15.554204954447|||15.554204954447|15.554204954447|15.554204954447|15.554204954447|15.554204954447|15.554204954447
05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP||-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-74.030771916967|-75.489746828721|-75.869516983193|-75.869516983193|-75.869516983193|-75.869516983193|-75.869516983193|-76.437956152196|-76.437956152196|-76.437956152196|-78.153283341985|-78.50498057425|-78.50498057425|-78.744732645558|-78.744732645558|-78.908034831734|-79.292262534799|-80.296960491275|-80.78828858704|-81.220321330435|-82.335653323633|-82.335653323633|-82.335653323633|-82.335653323633|-83.381284522461|76.627278896444|76.627278896444|76.627278896444|76.627278896444|76.627278896444|76.627278896444|76.627278896444|75.84975009083|72.413611890202|68.717903880416|-73.522068658891|-73.522068658891|-73.522068658891|-73.522068658891|-73.522068658891|-73.522068658891|-73.522068658891|-73.826299873409|-73.826299873409|-73.826299873409|-73.826299873409|-73.826299873409|-73.826299873409|-74.673666441239|-75.740184002228|-75.930761528355|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-76.914639590534|-80.432934149937|75.131625537808|75.131625537808|75.131625537808|75.131625537808|75.131625537808|75.131625537808|75.131625537808|75.131625537808|74.591749418642|74.591749418642|74.591749418642|74.591749418642|74.591749418642|74.591749418642|74.591749418642|74.591749418642|74.591749418642|74.591749418642|74.591749418642|74.591749418642|73.399168055218|72.774073328091|71.862862813818|71.083736035943|70.632522349658|70.632522349658|-75.178933473725|-75.178933473725|-75.178933473725|-75.178933473725|-75.178933473725|-75.178933473725|71.139872686174|71.139872686174|71.139872686174|71.139872686174|71.139872686174|71.139872686174|71.139872686174|71.139872686174||71.139872686174|71.139872686174|71.139872686174|71.139872686174|71.139872686174|71.139872686174|71.139872686174|71.139872686174|71.139872686174|71.139872686174|71.139872686174|71.139872686174|71.139872686174|71.139872686174|71.139872686174|71.139872686174|69.713749294046|68.756942727569|67.932712531094||67.550234026383|66.794702524025|66.308007127796|65.389451855591|-71.068286358604||-71.068286358604|-71.068286358604|-71.068286358604|-71.068286358604|-71.068286358604|-71.068286358604|-71.068286358604|-71.068286358604|-71.311986114459|-72.277206369988|66.238065823972|66.238065823972|66.238065823972|66.238065823972|66.238065823972|66.238065823972|66.238065823972|65.881434286225|65.881434286225|65.881434286225|65.881434286225|||65.881434286225|65.757153021614|65.734161845297|65.734161845297|65.734161845297|65.734161845297|65.734161845297|65.734161845297|65.734161845297|65.734161845297|65.665735977061|64.884151424708|64.590720244847|64.534135046493|63.987925201534|63.430247796123|63.430247796123|63.430247796123|63.430247796123|63.272495601514|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-71.072356689666|-71.072356689666|-71.072356689666|-72.008176049363|-72.94241249205|-73.888794709591|66.887577851002|66.887577851002|66.887577851002|66.887577851002|66.887577851002|66.887577851002|66.887577851002|66.887577851002|66.887577851002||66.887577851002|66.791754015491|66.271390129245|||64.848770540199|64.570392723977|64.570392723977|64.536550438073|64.486787527758|64.486787527758
05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP||-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-150.90568315012|-151.45075057859|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-155.04665340575|-158.87364390054|-158.87364390054|-161.9818331683|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-164.1338246784|-166.45898109621|-166.45898109621|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426||152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426|152.62634531426||152.62634531426|152.62634531426|152.62634531426|152.62634531426|150.08429406934|148.98254811823|147.62289133851|147.62289133851|145.29722437135|142.51869110787|140.15354648921|139.50615815424|138.95239733881|135.99822848843||133.13136125722|126.44595407025|124.25550072476|-133.83547142183|-133.83547142183|-133.83547142183|-133.83547142183|-133.83547142183|-133.83547142183|-133.83547142183|-133.83547142183|-133.83547142183|-133.83547142183|-133.83547142183|-134.76163830398|-137.72404230567|-139.51115437053|-141.57600320331|-141.57600320331|-141.57600320331|-141.57600320331|-141.57600320331|-141.57600320331|-141.57600320331|||-141.57600320331|-141.57600320331|-141.57600320331|-141.57600320331|-141.57600320331|-141.57600320331|-141.57600320331|-143.1177816761|-144.74430448616|-148.16003822844|-149.02248917201|-149.06485480868|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.51182782731|133.17081194543|132.7133429914|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646||131.77984732646|131.77984732646|131.77984732646|||131.77984732646|130.54544786897|128.66353135073|127.03049453059|126.50055253019|125.93375944196
05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP||-21.854200247321|-21.854200247321|-21.854200247321|-22.055778904528|-22.163893973837|-22.163893973837|-22.163893973837|-22.354206327528|-22.354206327528|-22.354206327528|-22.354206327528|-22.354206327528|-22.392452191346|-22.762452507534|-22.762452507534|-22.762452507534|-22.762452507534|-22.762452507534|-22.762452507534|-22.762452507534|-22.762452507534|-22.762452507534|-22.874947230594|-23.16494132918|-23.235490395425|-23.63610000279|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-23.859583573372|-24.582870170839|-25.292198160741|-25.292198160741|-25.292198160741|-25.292198160741|-25.561356483975|-25.561356483975|-25.601506907718|-26.187785474212|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|23.684351862267|-26.656417805505|-27.201575869269|-27.415639897128|-27.57115942257|-27.57115942257|-27.960233077009|-27.960233077009|-27.960233077009|-27.996583419327|-27.996583419327|-28.765646993323|-28.806275009231|-29.145861969078|-29.243350181353|-29.243350181353|-29.243350181353|-29.243350181353|-29.243350181353|-29.742611418578|-30.364013577405|-30.523903105991|-31.046948595382|-31.046948595382|-31.046948595382|-31.046948595382|-31.065986798547|-31.065986798547|-31.509429479465|-31.916032606611|-32.748370071528|-33.075966618985|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403||-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403||-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403||-33.292210156403|-33.292210156403|-33.292210156403|-33.292210156403|-33.919122650317|-34.185135578768|-35.11126139391|31.247732786151|31.247732786151|31.247732786151|31.247732786151|31.247732786151|31.247732786151|31.247732786151|31.247732786151|31.247732786151|31.247732786151|31.247732786151|31.247732786151|30.047478415141|29.944421054665|||29.680469779774|28.89051933267|28.707679218449|28.707679218449|28.441865543964|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|27.157967472114|25.184409035619|-30.180919511034|-30.180919511034|-30.180919511034|-30.180919511034|-30.180919511034|-30.180919511034|-30.180919511034|-30.527689252644|-30.575542362566|-30.575542362566|-31.006157248148|-31.441058526962|-31.441058526962|-31.543399054175|-31.991554479208|-32.475061659908|-33.015623468928|-33.810692463509|-34.435214954606|-34.732460929278|-35.96828974764|-37.910321543398|-39.468247610833|-39.468247610833|-39.468247610833|-39.468247610833|-39.468247610833|-39.781387124355|-39.995986075198|-40.511095995147|-41.168994049716|-42.029995499372|-42.683327315383|-43.950364243248|-44.981514121933|-45.555524895704|39.577101327159|39.577101327159|39.577101327159|39.577101327159|39.577101327159|39.577101327159||39.577101327159|39.577101327159|39.577101327159|||39.577101327159|39.577101327159|39.577101327159|38.804557801594|37.91728634449|37.576983606508
05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP||-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8004164979249|-2.8221293605467|-2.8729215239044|-2.9110238921373|-2.9219709780182|-2.9658010167507|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9672323546754|-2.9838691510477|-2.9986039578814|-2.9986039578814|-3.0455163334485|-3.0455163334485|-3.0455163334485|-3.1600180439018|-3.2198031809482|-3.2198031809482|-3.2198031809482|-3.2198031809482|-3.2198031809482|-3.2914478543238|-3.3665864426617|-3.3665864426617|-3.3665864426617|-3.3665864426617|-3.3665864426617|-3.3665864426617|-3.3665864426617|-3.3665864426617|-3.3665864426617|-3.3665864426617|-3.3665864426617|-3.3665864426617|-3.3665864426617|-3.3665864426617|-3.401449091085|-3.401449091085|-3.401449091085|-3.428554595453|-3.4342272954324|-3.44032544123|-3.44032544123|-3.44032544123|-3.4476168982569|-3.4476168982569|-3.4476168982569|-3.4476168982569|-3.4906855415839|-3.5099283138401|-3.5349202464561|-3.5923222366811|-3.5923222366811|-3.5923222366811|-3.615635852443|3.4457174232833|3.4457174232833|3.4457174232833|3.4457174232833|3.4457174232833|3.4457174232833|3.4457174232833|3.4457174232833|3.4457174232833|3.4248384492671|3.4248384492671|3.4248384492671|3.4248384492671|3.4248384492671|3.4248384492671|3.4248384492671|3.4248384492671|3.4248384492671|3.4028760743446|3.3601401461834|3.3373779206004|3.3261456347943|3.3261456347943|3.3137728480763|3.2894698677534|3.2691870727322|3.2691870727322||3.2691870727322|3.1729855579559|-3.4013863643235|-3.4013863643235|-3.4013863643235|-3.4013863643235|-3.4013863643235|-3.4013863643235|-3.4080694541306|-3.4080694541306|-3.4400772899357|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|||-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.473946292284|-3.5343846558231|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5377360702338|-3.5605400404204|-3.5803223142877|-3.5975804207341|-3.61592255672|3.3909051319075|3.3909051319075|3.3909051319075|3.3468390195582|3.3322380547626|3.3322380547626|3.3322380547626|3.3183015012584|3.3183015012584|3.3183015012584|3.3183015012584|3.3086684173834|3.2928972439601|3.2928972439601|3.2928972439601|3.2928972439601|3.1423858356292|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136|-3.4465978042136||-3.4465978042136|-3.4465978042136|-3.4465978042136|||-3.4465978042136|-3.4465978042136|-3.4465978042136|3.1304371493144|3.1304371493144|3.1304371493144
05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP||-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0628467659387|-2.0728297476673|-2.073064457945|-2.073064457945|-2.073064457945|-2.073064457945|-2.0865239341219|-2.0865239341219|-2.0889247024452|-2.0889247024452|-2.101027345701|-2.1040018282417|-2.1040018282417|-2.1040018282417|-2.104724323538|-2.1137491925856|-2.120943451844|-2.1277150720604|-2.1341852928689|-2.1341852928689|-2.1407613385045|-2.1461237788558|-2.1501374774906|-2.1515417158309|-2.1692130499088|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1707924564013|-2.1717067524398|-2.1717067524398|-2.2034651206114|-2.2034651206114|-2.2142945711456|-2.2464384309277|-2.3285428276575|2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|2.1027580465185|-2.2990311474158|-2.2990311474158|-2.2990311474158|-2.4044790632806|-2.4299768614859|-2.4536629030602|-2.4536629030602|-2.4536629030602|-2.4536629030602|-2.4536629030602|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2615273380811|2.2612373314442|2.2612373314442|2.2139071109923|2.2139071109923|2.2139071109923|2.2139071109923|2.2139071109923|2.2139071109923|2.2139071109923|2.2139071109923|2.2139071109923|2.2139071109923|2.2139071109923|2.2139071109923|2.1693297319246|2.1693297319246|2.1411997800218|2.1229627700564|2.1229627700564|2.1229627700564||2.1229627700564|2.1229627700564|2.1229627700564|2.1229627700564|2.1229627700564|2.1229627700564|2.1229627700564|2.0549586582975|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|||-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2012030200549|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2228275669709|-2.2631416600165|-2.3062686170932|-2.3272428872184|-2.3361032541147|-2.3479052099612|-2.3479052099612|-2.3678014887438|-2.3678014887438|-2.3678014887438|-2.3678014887438|-2.3678014887438|-2.3678014887438|-2.3775571201759|-2.3892302087631|-2.3972002854708|-2.403000234538|-2.4566670247511|-2.5037966512525|-2.5092185363598|-2.5352428075811|-2.5399911517887|-2.5399911517887|-2.5667813092142|-2.5667813092142|-2.5667813092142|-2.69309023019|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837||2.4405309655837|2.4405309655837|2.4405309655837|||2.4405309655837|2.4405309655837|2.4405309655837|2.4391299470709|2.4391299470709|2.4391299470709
05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP||-157.53871611593|-157.88745709523|-158.45273315757|-158.95247593157|-158.95247593157|-158.95247593157|-158.95247593157|-158.95247593157|-158.95247593157|-158.95247593157|-158.95247593157|-158.95247593157|-161.73607996032|-163.64009325289|-163.90258009963|-163.90258009963|-166.36953802167|-171.44141131343|-171.44141131343|-172.66822868918|-173.04248191621|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-173.63216959431|-178.00240947355|-178.01379067753|-178.01531449793|163.95290446376|163.95290446376|163.95290446376|163.95290446376|163.95290446376|163.95290446376|163.95290446376|163.95290446376|163.95290446376|163.95290446376|163.95290446376|163.95290446376|162.43656153254|161.29617303801|161.11797495895|159.33108616994|159.19543487939|159.19543487939|159.19543487939|159.19543487939|159.19543487939|159.19543487939|159.19543487939|159.19543487939|157.48381161594|153.94867669105|151.5429819001||149.95886335254|149.63207191759|149.05785141316|148.01984066794|147.5220367095|146.64670982858|145.22968250404|143.74408590672|141.19343421059|139.31492537478|138.78988053007|138.78988053007|138.78988053007|138.78988053007|138.78988053007|138.78988053007|138.78988053007|138.78988053007|134.46653087055|134.15621754459|134.15621754459|-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-144.97193804631|-145.85770300638|-146.9641236068|-147.12680570298|-147.14088674843|-148.98987755576|-149.90576469943|-149.90576469943|-149.90576469943|-149.90576469943|-149.90576469943|-149.90576469943|-149.90576469943|-150.70316415616|-150.70316415616|-150.70316415616|-150.70316415616|-150.70316415616|-150.70316415616|-150.70316415616|-150.70316415616|-150.70316415616|-150.70316415616|-150.70316415616|-150.70316415616|-151.36573055925|-154.19140909714||-155.27089668427|-156.25654322477|-157.25376537517|-157.25376537517|-158.16180643896|-158.16180643896|-158.16180643896|-158.16180643896|-158.16180643896|-158.16180643896|-158.16180643896|-158.16180643896|-158.16180643896|-158.16180643896||-158.16180643896|-158.7059353823|-158.7059353823|-160.44559047773|-160.44559047773|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|||-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-160.5935524911|-162.63770645327|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|146.54370663364|145.65521677555|143.50851726018|143.50851726018|143.19128359974|143.19128359974|143.19128359974|143.19128359974|142.66941760918|142.66941760918|142.66941760918|142.66941760918|141.56880107345|141.05284075607|141.05284075607|139.68758778652|139.68758778652|139.68758778652|139.68758778652|139.68758778652|139.68758778652|138.85287057118|134.03651980511|128.88502183614|127.42780373557|127.10257747583|127.10257747583|127.10257747583|127.10257747583|127.10257747583|127.10257747583|127.10257747583|127.10257747583|126.12120000977|124.78206323771|124.78206323771|124.78206323771|124.78206323771|124.78206323771|124.78206323771|124.78206323771||124.78206323771|124.78206323771|124.78206323771|||124.78206323771|124.22740756997|124.22740756997|-142.50569304315|-142.50569304315|-142.50569304315
05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP||-38.802056684034|-38.802056684034|-38.802056684034|-39.02228439068|-40.241428139201|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-52.618643255483|-53.000714482478|-55.019681495221|48.858686295051|41.230763372336|40.846405383121|40.815933052124|40.815933052124|40.651415883842|40.651415883842|40.651415883842|40.341571237581|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-42.943849023439|-43.32579885487|-43.32579885487|-43.32579885487|-43.32579885487|-43.32579885487|-43.32579885487|-43.32579885487|-43.32579885487|-43.32579885487|-43.32579885487|-43.32579885487|-43.76863985891|-43.76863985891|-44.768488893188|-45.387270338345|-45.387270338345|-46.20252289486|-47.059468848971|-47.966075269676|-48.181195091646|-48.993550856291|-49.90727952606|-50.0373799316|-50.0373799316|-50.175978659691|-50.217753515312|-50.87083637457|-51.479817414073|-51.726815641403|-51.726815641403|-51.979433936311|-51.979433936311|-51.979433936311|-51.979433936311|-51.979433936311|-52.252334373905|-52.252334373905|-52.252334373905|-54.437038388202|50.34640797264|50.34640797264|50.34640797264|50.34640797264|50.34640797264|50.34640797264|50.34640797264|50.34640797264|50.34640797264|50.051563990189|49.915626062369|48.109027347537|47.054476059777|46.561639667995|45.040156763403|-45.019438686675|-45.019438686675|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.492707568617|-45.627451930015|-46.709391101166|42.874986808206|42.874986808206|42.874986808206|42.874986808206|42.874986808206|42.874986808206|42.874986808206|42.874986808206|42.874986808206|42.771961103135|42.771961103135|42.299955882688|41.5599519302|41.422699745441|41.422699745441|41.422699745441|41.422699745441|||41.422699745441|41.422699745441|41.422699745441|41.13966624819|41.137405052039||39.583784569472|39.264205390844|38.88328872271|38.88328872271|38.88328872271||38.88328872271|38.88328872271|38.282541651942|-39.926493732751|-39.926493732751|-40.622768711845|37.698925399963|37.698925399963|37.698925399963|37.698925399963|37.698925399963|37.698925399963|37.698925399963|37.698925399963|37.698925399963|37.698925399963|37.31834909022|37.31834909022|37.31834909022|37.118164714842|36.756849801837||||35.995387965108|35.935988882808|35.59665455159|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.367103557794|-38.584077576317|-38.584077576317|-38.59342143659|-38.825456897469|-38.825456897469|-39.84050802837|-40.022838836319|-40.022838836319|-40.022838836319|-40.259625391224|-40.259625391224|-40.259625391224|-40.752918406834|-41.35420981273|-41.35420981273|-41.35420981273|-41.752455296615|-41.806060965965|-42.184510743298|-42.878346694484|-43.398840919085|-43.398840919085|-43.398840919085|-43.398840919085|-43.552044990932|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.751621431441|39.582614294642|39.582614294642||39.582614294642|39.582614294642|39.582614294642|||39.216238622261|38.901378027149|38.88930741013|38.357007563786|38.112230685769|-41.642362846779
05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP||2.4423666951498|2.4423666951498|2.4423666951498|2.4423666951498|2.4423666951498|2.4368162802824|2.4368162802824|2.4368162802824|2.4368162802824|2.4368162802824|-2.6614284369342|-2.6614284369342|-2.6614284369342|-2.7388093441716|-2.7649587693679|-2.7649587693679|-2.7649587693679|-2.7649587693679|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.6195204937041|2.5425178042574|2.5425178042574|2.5425178042574|2.5209813220896|2.5209813220896|2.5209813220896|2.4474793389548|-2.6193055357321|-2.6193055357321|-2.6193055357321|-2.6193055357321|-2.6193055357321|-2.6528396568678|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.6963362463427|-2.7128736716853|-2.7163464058992|-2.7163464058992|-2.7163464058992|-2.7163464058992|-2.7163464058992|-2.7783491522264|-2.7783491522264|-2.7783491522264|-2.7783491522264|-2.8106160023509|-2.8106160023509|-2.8106160023509|-2.8392481365688|-2.8392481365688|-2.8541645781737|-2.8682384906589|2.6741980328227|2.6741980328227|2.6741980328227|2.6741980328227|2.6741980328227|2.6741980328227|2.6741980328227|2.6741980328227|2.6741980328227|2.6585534429181|2.629781627614|-2.8460411010472|-2.8460411010472|-2.9172679912479|-2.9469358007887|-2.9469358007887|-2.9690952743402|-3.0217725265148|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8197819120725|2.8054096633809|2.8054096633809|2.7798997091604|-3.0243522282794|-3.0243522282794|-3.0340025288479|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8364558064393|2.8143953441968|2.7748837337881|2.733204164548|-2.9187439175961|-2.9187439175961||-2.9187439175961|-2.9187439175961|-2.9187439175961|-2.9187439175961|-2.9187439175961|-2.9187439175961|-2.9187439175961|-2.9187439175961|-2.9187439175961|-2.9374932417734|-2.9819368929183|-3.0440965858339|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|||-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0679097066356|-3.0742465358253|-3.0742465358253|-3.1002739647224|-3.1263043062769|-3.1905605281816|-3.2117667297127|-3.2117667297127|-3.2117667297127|-3.2117667297127|-3.2117667297127|-3.2117667297127|-3.2117667297127|-3.2117667297127|-3.2117667297127|-3.228673078723|-3.228673078723|-3.228673078723|-3.2290811429501|-3.2390839761505|-3.2390839761505|-3.2390839761505|-3.2827598591656|-3.2871168852913|-3.2871168852913|-3.2871168852913|-3.2871168852913|-3.2871168852913|-3.295123806454|-3.295123806454|-3.295123806454|-3.295123806454|-3.295123806454|-3.295123806454|-3.295123806454|-3.295123806454|-3.295123806454|-3.3210263151341|-3.3574736536006|-3.4331930942513|-3.4584366952024|-3.5062629552508|-3.5715144841565|-3.5757938059053|-3.6187949175552|-3.6187949175552|-3.637465564813|-3.637465564813|-3.637465564813|-3.637465564813||-3.637465564813|-3.637465564813|-3.637465564813|||-3.637465564813|-3.637465564813|-3.637465564813|-3.637465564813|-3.637465564813|-3.637465564813
05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP||-64.886067204929|-64.886067204929|-64.886067204929|-66.270629888614|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|63.937327294035|62.538695552264|62.340221434075|62.266911432962|61.14454197643|60.55069406704|60.55069406704|60.55069406704|60.55069406704|60.009104391777|59.227908436707|59.227908436707|59.094898347778|58.63845355413|58.63845355413|56.799215332439|56.799215332439|56.799215332439|55.282463938848|55.024960101595|54.537575810298|54.537575810298|54.537575810298|54.537575810298|54.537575810298|54.537575810298|54.537575810298|54.537575810298|54.537575810298|54.537575810298|54.537575810298|52.51648866731|52.51648866731|50.546829064184|50.546829064184|50.546829064184|50.546829064184|50.546829064184|48.554810240858|48.45114676488|-53.73961642921|-53.73961642921|-55.014174818331|-55.179475047625|-55.179475047625|-56.028305506747|-56.318294502963|-56.318294502963|-56.318294502963|-57.615328446217|-59.774251981121|-65.310280953891|61.268723609361|61.268723609361|61.268723609361|61.268723609361|59.281917495101|59.22706003465|59.22706003465|-62.982026029236|-62.982026029236|-62.982026029236|-62.982026029236|61.028361443376|61.028361443376|60.928736293422|60.195816026911|59.928685915453|58.623538295409|-62.087461293735|-62.087461293735|-62.087461293735|-62.087461293735|-62.087461293735|-62.087461293735|-62.087461293735|-62.087461293735|-63.02659238224|-63.02659238224|-63.02659238224|-64.698990009943|-64.987769178461|-65.536407528001|-66.029343986598|-67.207603454686|-68.009057818258|-68.009057818258|-68.009057818258|-68.282288244923|-68.683096439265|-70.491167435703|-70.491167435703|-70.840188752344|-71.622433727241|-74.191593454123|-74.341781454114|-74.341781454114|-74.341781454114|-74.341781454114|-74.341781454114|-74.341781454114|-74.341781454114|-74.75198176705|-75.586649612179|-75.916694480684|-75.916694480684|-76.512995223763|-76.790749724368|-76.790749724368|-76.790749724368|-76.790749724368|-77.670625517709|-77.670625517709|-77.670625517709|-77.670625517709|-77.670625517709|-78.151605576681|72.193056103203|71.708950886697|70.556547409509|70.556547409509|70.556547409509|70.229067221363|70.229067221363|69.575085240479|69.575085240479|67.516026604176|67.516026604176|67.516026604176|67.516026604176|67.516026604176|67.141702771187|65.807446082434|65.255498020738|64.603327743311|-68.320583541576|-68.320583541576|-68.386061524392|-68.386061524392|-69.028953180315|-69.711614407435|-70.125128204442|-71.779036238035|-73.362815753443|68.873920059358|68.873920059358|68.873920059358|67.846022712031|65.311008107579|65.311008107579|65.311008107579|65.311008107579|||65.311008107579|65.311008107579|65.311008107579|65.311008107579|65.311008107579|64.909455233057|64.782725154514|64.533584183184|64.462108604904|64.462108604904|64.462108604904|64.462108604904|64.462108604904|64.462108604904|64.462108604904|64.462108604904|64.462108604904|64.294010154402|62.771119426794|-66.203715866039|-66.203715866039|-66.203715866039|-66.203715866039|-66.465081895367|-66.465081895367|-68.30120056313|-69.16084255442|-69.16084255442|-69.16084255442|-69.16084255442|-69.16084255442|-69.16084255442|-69.16084255442|-70.377050656576|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-72.808880476242|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|68.289587843639|66.777322623711|65.658132603412|64.564595596267|64.438435651939||64.092708483979|62.808564812657|62.151181175441|||61.369254197594|61.369254197594|61.369254197594|61.369254197594|-64.75959778632|-64.75959778632
05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP||-126.94009416293|-126.94009416293|-126.94009416293|-126.94009416293|-126.94009416293|-126.94009416293|-126.94009416293|-126.94009416293|-126.94009416293|-126.94454550954|-129.58283207386|127.46205922715|127.46205922715|127.46205922715|127.46205922715|127.46205922715|124.75783731266|123.82501476319|123.82501476319|123.82501476319|-126.89327899777|-126.89327899777|-126.89327899777|-126.89327899777|-126.89327899777|124.20798993004|124.20798993004|124.20798993004|124.20798993004|124.20798993004|124.20798993004|124.20798993004|124.20798993004|124.20798993004|124.20798993004|123.88665988592|122.14072828985|121.75636493604|120.12929505155|-124.67494172464|-124.67494172464|-125.34993880999|122.58474097828|122.58474097828|122.58474097828|122.58474097828|122.58474097828|122.58474097828|122.58474097828|122.58474097828|122.58474097828|122.58474097828|-125.35081587745|-125.35081587745|-125.35081587745|-125.35081587745|-125.35081587745|-125.37014712759|-125.37014712759|-126.2220108075|-126.2220108075|-126.2220108075|-126.2220108075|122.81890935343|122.81890935343|122.81890935343|122.81890935343|122.81890935343|122.81890935343|122.81890935343|122.81890935343|122.81890935343|122.81890935343|122.81890935343|122.81890935343|121.05434660824|120.80482583479|120.48314269865|116.32216341459|116.32216341459|116.32216341459|116.32216341459|116.32216341459|116.32216341459|116.32216341459|116.32216341459|115.91351575281|-118.44949627312|-118.44949627312|-118.44949627312|-118.94485313639|-118.94485313639|-118.94485313639|-118.94485313639|-118.94485313639|-118.94485313639|-120.0146375613|-120.0146375613|-120.2273709991|-120.58597116762|-120.84755665602|-120.84755665602|-120.84755665602|-120.84755665602|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|115.75288894535|-121.59988672203|-121.59988672203|-121.59988672203|-121.59988672203|-121.59988672203|-121.59988672203|-122.96654173474|-124.29662957478|-124.29662957478|-124.29662957478|-128.07403040251|122.82885858393|118.9098409213|-122.8292103592|-122.8292103592|-122.94912685989|119.20097261404|119.02330002228|118.93700095723|118.31889080019|117.24321369563|115.72023693097|114.89470753153|113.33856629751|113.00951776926|112.44390753049|112.13767198212|-115.13479516283|-115.13479516283|-115.13479516283|-115.13479516283|-115.13479516283|-115.13479516283|-115.13479516283|-115.13479516283|-115.13479516283|-115.13479516283|-115.13479516283|-115.13479516283|-115.53310497354|-117.00344963152|-117.16053011772|-117.16053011772|-117.16053011772|-117.16053011772|-117.16053011772|-117.16053011772|-118.22280971603|-118.99200960879|116.02986270055|116.02986270055|116.02986270055|||116.02986270055|116.02986270055|116.02986270055|116.02986270055|116.02986270055|116.02986270055|116.02986270055|116.02986270055|116.02986270055|116.02986270055|116.02986270055|114.7524545666|114.7524545666|114.7524545666|114.7524545666|114.7524545666|114.7524545666|114.7524545666|114.7524545666|114.7524545666|114.7524545666|114.7524545666|-118.77592186016|-118.77592186016|-118.77592186016|-118.77592186016|-118.77592186016|-118.77592186016|-118.77592186016|-119.43447037737|-119.43447037737|-119.78274155767|-120.155020349|-120.155020349|-120.155020349|-120.155020349|-120.155020349|-120.155020349|-121.55002405111|-125.27780238195|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|120.80634984915|120.80634984915|120.80634984915|120.80634984915|120.80634984915|120.80634984915|117.00705538795|111.10475324945|111.10475324945|111.10475324945|111.10475324945|111.10475324945||111.10475324945|110.16083160326|109.32314826035|||107.992386193|106.66376277575|106.30417857313|105.26019917753|104.76133623417|103.5237050619
05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP||11.726167634336|11.726167634336|11.726167634336|11.726167634336|11.726167634336|11.726167634336|11.726167634336|11.726167634336|11.726167634336|11.726167634336|11.590864619136|11.590864619136|11.590864619136|11.590864619136|11.590864619136|-12.09042127382|-12.09042127382|-12.09042127382|-12.09042127382|-12.154912659981|-12.157793336271|-12.157793336271|11.838897045308|11.838897045308|11.730996617403|11.65551262407|11.65551262407|11.65551262407|11.65551262407|11.65551262407|11.567236958924|11.340476860543||11.340476860543|11.340476860543|11.340476860543|11.340476860543|11.340476860543|11.340476860543|11.340476860543|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058|-11.685634138058||-11.721770229986|-11.721770229986|-11.816411591294|-11.852679412368||-11.950468178152|-11.950468178152|11.761506695395|11.761506695395|11.761506695395|11.761506695395|11.761506695395|11.761506695395|11.75017530698|11.75017530698|11.75017530698|11.75017530698|11.75017530698|11.75017530698|-12.171003629757|-12.171003629757|-12.171003629757|-12.171003629757|-12.171003629757|-12.171003629757|-12.171003629757|-12.171003629757|-12.171003629757|-12.171003629757|-12.75778193164||-13.047535945841|-13.075040024594|-13.310044255605|-13.405604431751|13.043821926319|13.043821926319|12.946468268725|12.87163195223|12.858470125059|12.858470125059||12.858470125059|12.858470125059|||||12.795487438999|12.795487438999|12.795487438999|||12.618319550447|12.577021536222|12.522066007661|12.522066007661|12.522066007661|12.522066007661|12.522066007661|12.522066007661|-13.276781562197|-13.276781562197|-13.276781562197|||12.679691360852|12.679691360852|12.679691360852|12.679691360852|12.679691360852|11.745101609121|11.673446088246|-12.412103740042|-12.412103740042|-12.412103740042||-12.49512728585|11.991846683504|11.585385723116|11.564873133767|11.443192334825|11.357045007507||11.357045007507|11.357045007507|11.357045007507|11.357045007507|11.357045007507|11.357045007507||11.107956534011|11.107956534011|10.933285162828|10.820316656851|10.77257438106||-11.178921416584|-11.178921416584|-11.178921416584|-11.178921416584|-11.178921416584|-11.34150756826|-11.34150756826|-11.470997245101|-11.470997245101|-11.52666336407|-11.531848815964|-11.559119793465|-11.559119793465|-11.559119793465|-11.559119793465|-11.654577516506|-11.698244252555|-11.698244252555|-11.742493274866|-11.827892919453|-11.827892919453|||-11.960992067028|-12.038880155008|-12.162089080194|-12.239844100591|-12.239844100591|-12.239844100591|-12.239844100591||-12.239844100591|-12.239844100591|-12.239844100591|-12.239844100591|-12.239844100591|-12.242049129933|-12.307832091086|-12.578702283163|-12.617447138119|12.196163216998|12.196163216998|12.196163216998|12.155736490278|12.056373697948|11.858770479927|11.858770479927|11.858770479927|11.858770479927|11.858770479927|11.454189263195|11.422825920251|11.422825920251|11.29869563013|11.236729741011|11.236729741011|11.236729741011|10.971517327285|10.971517327285|10.902424452531|10.902424452531|10.902424452531|10.810471823732|10.779413279471|10.728237373495|10.559058156602|10.559058156602|10.334509230314|-10.887212063805|-10.96245832127|-10.984953293996|-11.047725555849|-11.094139758693|10.502329862695|10.502329862695|10.502329862695|10.502329862695|10.502329862695|10.502329862695|10.360367020612||||||||||||||||||
05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP||153.74111304177|152.90123552628|150.52048488142|150.52048488142|150.52048488142|147.26720508471|145.51756069941|145.51756069941|145.51756069941|145.51756069941|143.46396311437|140.74884943073|139.97649970656|139.34629340973|139.34629340973|138.67327874945|138.67327874945|138.67327874945|138.67327874945|138.67327874945|138.67327874945|138.67327874945|138.67327874945|138.67327874945|138.67327874945|138.67327874945|138.67327874945|138.67327874945|138.55836375905|138.55836375905|137.5789672396|136.97529936073|136.15030121572|136.15030121572|136.15030121572|133.87770364028|133.87770364028|129.5477843253|-150.24298946464|-150.24298946464|-150.24298946464|-150.24298946464|-151.9255406283|-155.5061608313|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.71188371194|137.56345161995|137.56345161995|135.62916930076||135.41019082463|133.11132669886|133.0337321253|133.0337321253|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643||131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|131.46572350643|-163.68014516674|-163.80967032717|-163.80967032717|-163.80967032717||-163.80967032717|-163.86629578588|-163.87367266547|-166.35963375183|-168.78847770793|-169.67609108932|-170.17342471025|-171.00786991432|150.43432894073|150.43432894073|150.43432894073|150.43432894073|150.43432894073|150.43432894073|150.43432894073|150.43432894073|150.43432894073|150.43432894073|150.43432894073|149.74925285271|147.18860005949|147.18860005949|147.18860005949|147.18860005949|||147.18860005949|146.25221495732|140.2246824382|139.74965139211|139.67750385934|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.27544304926|135.01715741775|-156.66114003189|-156.66114003189|-156.66114003189|-156.66114003189|-157.78181307088|-157.78181307088|-157.78181307088|-159.27978687563|-161.41087532351|-162.61207877606|-164.81342306634|-165.69268704013|-167.41576951396|-167.41576951396|-167.41576951396|-169.91751981721|-169.93157794132|-169.93157794132|-169.93157794132|-174.05730255064|-176.48589799599|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147||154.80207763147|154.80207763147|154.80207763147|||154.80207763147|154.80207763147|154.80207763147|151.79519754462|143.75021559456|141.63356660978
05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP||155.40736710277|155.40736710277|155.40736710277|155.40736710277|155.40736710277|155.40736710277|155.40736710277|155.40736710277|155.40736710277|155.40736710277|155.40736710277|143.05262519746|-144.22638664828|-144.22638664828|-146.78950246165|-146.78950246165|-146.78950246165|-146.78950246165|-146.78950246165|-146.78950246165|-148.59945735214|-150.07716347639|-151.22157630089|-151.22157630089|-151.22157630089|-151.22157630089|-151.22157630089|-152.60056368268|-152.60056368268|-152.60056368268|-152.60056368268|-152.60056368268|-152.60056368268|-152.60056368268|-152.60056368268|142.82308717143|142.82308717143|142.82308717143|141.59428814133|139.76438509844|134.30487131434|-140.69499280939|-140.69499280939|-140.69499280939|-141.60908930047|-143.93961440467|-143.93961440467|-145.25571626104|-145.25571626104|-145.25571626104|-145.67492456875|-147.66103543663|-148.01852360218|-148.01852360218|-148.01852360218|-148.01852360218|-148.01852360218|-148.01852360218|-148.01852360218|-149.99836159248|-150.09817123964|-151.4979646532|146.0897147088|146.0897147088|146.0897147088|146.0897147088|146.0897147088|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-151.75890030175|-160.27655775579|-160.68758256476|-160.68758256476|-160.68758256476|-160.68758256476|-162.75286544739|-164.02540910441|-166.39489510543|-166.76099642656|-167.58999229958|-169.1222201088|161.20095896685|161.20095896685|160.93440495557|160.0159999113|158.26666702811|158.26666702811|157.33466144104|157.33466144104|157.33466144104|157.33466144104|157.33466144104|157.33466144104|157.33466144104|157.33466144104|157.33466144104|155.21629879761|154.4604879204|154.4604879204|154.4604879204|153.93387411078|152.90530859585|150.6152302066|148.6780247467|148.38670399644|141.83563797185|-149.81854676807|-149.81854676807|-149.81854676807|-149.81854676807|-149.81854676807|-149.81854676807|-149.81854676807|-149.81854676807|-149.81854676807|-149.81854676807|-151.06504365696|-153.0889401093|144.17499503692|144.17499503692|144.17499503692|144.17499503692|144.17499503692|144.17499503692|144.17499503692|144.17499503692|144.17499503692|144.17499503692|144.17499503692|143.71665572679|139.44692484436|139.44692484436|139.44692484436|139.44692484436|139.44692484436|138.0027816196|137.91545644166|137.91545644166|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.90249657339|137.22499873578|135.19444219205|-144.88631259206|-144.88631259206|-144.88631259206|-144.88631259206|||-146.35146555639|-147.03618891851|-147.03618891851|-147.03618891851|-147.03618891851|-147.03618891851|-147.03618891851|-147.57354442958|-150.17060102229|142.09771727606|142.09771727606|142.09771727606|142.09771727606|142.09771727606|142.09771727606|142.09771727606|141.7641321717|137.67846225986|137.67846225986|137.67846225986|137.67846225986|137.67846225986|137.67846225986|137.67846225986|137.67846225986|137.67846225986|137.67846225986|137.67846225986|137.67846225986|135.80940844493|134.27711642535|126.35831613521|126.35831613521|126.35831613521|126.35831613521|126.31380991808|126.31380991808|126.31380991808|126.31380991808|126.31380991808|-130.9165188862|-130.9165188862|-130.9165188862|-130.9165188862|-130.9165188862|-130.9165188862|-130.9165188862|-132.01545431304|-132.01545431304|-133.50605882195|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528||126.42650783516|126.42650783516|126.42650783516|||126.42650783516|125.20722312902|124.79672197833|124.79672197833|124.79672197833|124.79672197833
05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.865880972205|42.865880972205|42.846532192559|-42.90385083056|-42.922057987325|-42.934508722218||-42.938340735868|-42.953712013513|-42.981251997161|-42.981251997161|-43.033612668964|-43.079570174717|-43.08952011058|-43.089656075691|-43.089656075691|43.073717319463|-43.075903654718|-43.075903654718|-43.098229461935|42.897990172259||42.897990172259|42.889368390292|42.889368390292|42.873742791513|42.843758243224|42.843758243224|42.813793837718|42.813793837718|42.813793837718|42.813793837718|42.813793837718|42.813793837718|42.813793837718|42.813793837718|42.813793837718|42.763921186014|42.763921186014|42.763921186014|42.763921186014|42.763921186014|42.763921186014|42.763921186014|42.763921186014|42.763921186014|||42.763921186014|42.763921186014|42.763921186014|-43.040590637648|-43.040590637648|-43.040590637648|42.773325050658|42.773325050658|42.769251599119|42.726389317829|42.707100555983|42.690112084908|42.661790391652|42.620879832073|42.579309983567|42.535343959945|42.511494984249|42.476659949201|42.457401257508|42.436556901924|42.32395266426|42.287882980011|42.287882980011|42.287882980011|42.169868451911|42.100968235685|41.988296793516|41.913665028209|41.771293026203|41.69254828161|41.604353912075|41.45903778893|41.267819731569|40.768689200984|34.784101112801|33.632839024457|33.632839024457|33.002044479486|32.695239234408|32.695239234408|32.635264688553|32.599182665152|32.427424284929|32.246029585725|32.004475825502|30.841083572389|-31.847237392052|-31.847237392052|-31.847237392052|-31.998109909874|-31.998109909874|-31.998109909874|-32.210761556712|-32.210761556712|-32.210761556712|-32.720328899027|-32.720328899027|-32.720328899027||-32.720328899027|-33.261476935945|-33.934973758682|-35.096638620147||33.57027937049|33.57027937049|33.57027937049|||33.57027937049|33.57027937049|33.292791666188|33.292791666188|33.292791666188|33.292791666188
05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP||-20.56897190596|-20.56897190596|-20.56897190596|-20.56897190596|-20.56897190596|-20.56897190596|-20.56897190596|-20.758301507382|-20.813668633996|-20.930743113159|-20.974158595004|-20.982398587243|-21.281603637762|-21.281603637762|-21.430938533722|-21.430938533722|-21.430938533722|-21.437152972684|-21.540797500461|-21.540797500461|-21.540797500461|-21.540797500461|-21.540797500461|-21.694201360637|-21.694201360637|-21.694201360637|-21.76855795747|-21.773398006028|-21.842664175637|-21.865943556223|-21.865943556223|21.117091362636|21.117091362636|21.117091362636|-21.761840406938|-21.963155816974|-22.382908637364|-22.382908637364|-22.553231882872|21.807635928827|21.807635928827|21.807635928827|21.807635928827|21.807635928827|21.786261931213|-22.243041895989|-22.27948148637|-22.27948148637|-22.27948148637|-22.342126305483|-22.342126305483|-22.342126305483|21.69485946984|21.69485946984|21.69485946984|21.552621908661|-21.832663994236|-21.832663994236|-21.832663994236|-21.832663994236|-21.86962687219|-22.039662157616|-22.039662157616|-22.134151183922|-22.134151183922|-22.415192998921|-22.415192998921|-22.415192998921|-22.486656982559|-22.486656982559|-22.553737127195|-22.553737127195|-22.553737127195|-22.553737127195|-22.593503035894|-22.593503035894|-22.659072236498|-22.659072236498|-22.659072236498|-22.659072236498|-22.659072236498|-22.659072236498|-22.659072236498|-22.659072236498|-22.659072236498|22.278306926376|22.278306926376|22.204935888323|22.204935888323|22.204935888323|22.204935888323|22.105069953977|22.105069953977|22.105069953977|22.105069953977|22.105069953977|22.105069953977|22.105069953977|22.105069953977|22.072300627032|-22.55010133216|-22.55010133216|-22.55010133216|-22.598723575243|-22.859692437526|-22.863547385927|-22.976163719756|-23.01795985816|-23.064400329833|-23.331049919429|-23.331049919429|-23.432721880081|-23.715913325551|-24.12171463185|-24.12171463185|-24.12171463185|-24.12171463185|-24.12171463185|-24.12171463185|-24.12171463185|-24.12171463185|23.587695114878|23.587695114878|23.587695114878|23.587695114878|23.587695114878|23.587695114878|23.587695114878|23.439548880213|23.439548880213|23.439548880213|23.439548880213|23.439548880213|23.439548880213|23.368943963176|23.309937673284|23.217987066588|23.049152486944|22.933779947651|22.852810798633|22.721179894328|22.037421998845|21.598524316004|-22.031467146025|-22.031467146025|-22.031467146025|-22.031467146025|-22.031467146025|-22.031467146025|-22.031467146025|-22.031467146025|-22.071073843755|-22.234526238749|-22.264491227357|-22.264491227357|-22.264491227357|-22.264491227357|-22.264491227357|-22.264491227357|-22.264491227357|-22.264491227357|-22.264491227357|-22.264491227357|-22.560545130006|-22.710049915569|-23.301444265861|-23.399938713201|-23.401320071891|-23.477855995712|-23.510117243194|-23.630686228433|-23.695207641036|-23.759953019255|-23.911058634777|||-23.944319087972|-23.944319087972|-23.944319087972|-23.977021569135|-24.005023181573|-24.042621079953|-24.042621079953|-24.458468693132|-24.476075562763|-24.76786148209|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.873421535864|-24.873421535864|-25.131579463101|-25.310088440684|-25.439553580262|-25.439553580262|-25.439553580262|-25.439553580262|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036||23.93749665267|23.93749665267|23.93749665267|||23.830552726396|23.729502313014|23.492224605741|23.221915783553|23.09452581365|23.09452581365
05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP||-11.383226836375|-11.383226836375|-11.383226836375|-11.498400142147|-11.498400142147|-11.498400142147|-11.498400142147|-11.498400142147|-11.498400142147|-11.498400142147|-11.498400142147|-11.498400142147|-11.498400142147|-11.636000185492|-11.73876625285|-11.73876625285|-11.761962267927|-11.905513707324|-12.023903678439|-12.138782579128|-12.226424409752|-12.421582753796|-12.485092118204|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|-12.633053254439|12.003709068881|12.003709068881|12.003709068881|12.003709068881|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.566506469272|-12.577229327651|-12.602477253247|-12.62334090697|-12.62334090697|-12.62334090697|-12.62334090697|-12.62334090697|-12.797583557077|-12.797583557077|-12.797583557077|-12.797583557077|-12.797583557077|-12.797583557077|-12.797583557077|12.317184871054|12.317184871054|12.317184871054|12.317184871054|12.317184871054|12.184766777717|12.184766777717|12.184766777717|12.120851843846|12.108402202359|12.108402202359|12.108402202359|12.108402202359|11.810447160658|11.658274589045|11.491416597878|-12.456987240957|-12.456987240957|-12.456987240957|-12.607763717623|-12.74307097114|-12.907300934933|-13.021444993706|-13.055826314305|-13.055826314305|-13.055826314305|-13.055826314305|-13.055826314305|-13.106473852103|-13.617193196554|-13.627992548698|-13.941103050172|13.433439875459|13.433439875459|13.433439875459|13.433439875459|13.433439875459|13.433439875459|13.319378006034|-13.912743212788|-13.912743212788|-13.953584712306|-13.953584712306|-13.953584712306|-13.953584712306|-13.953584712306|-13.953584712306|-13.953584712306|-13.953584712306|-13.953584712306|-14.005094309161|-14.087405932055|-14.087405932055|-14.087405932055|-14.087405932055|-14.087405932055|-14.087405932055|-14.223783930259|-14.444301450348|-14.444301450348|-14.559224486457|-14.713582701271|13.767130168737|13.625700668562|13.513000757681|13.490495009987|13.490495009987|13.490495009987|13.328328021994|13.226475539727|13.091969280799|13.091969280799|13.091969280799|13.035521380725|13.020578985548|12.989532079008|12.931702549487|12.807328461159|12.807328461159|12.807328461159|12.807328461159|12.807328461159|||12.807328461159|12.789911250702|12.789911250702|12.656568346676|12.431742467546|12.300978059709|12.300978059709|12.187132278884|12.187132278884|12.187132278884|12.187132278884|12.187132278884|12.187132278884|12.18236972646|12.181073357491|12.181073357491|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-12.965109436961|-13.117344054085|-13.135938123974|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015||12.31981573451|12.172573040464|12.13230318332|||12.064908863093|12.064908863093|12.064908863093|12.064908863093|12.064908863093|12.064908863093
05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP||-64.072315668042|-64.396455312047|-64.396455312047|-64.396455312047|-65.011942981575|-65.011942981575|-65.011942981575|-65.696604330114|-65.868448238429|-66.28882674236|-66.28882674236|-67.209808339222|-67.472008799561|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|-68.415578668232|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|64.883878941838|63.804313071905|62.912532639654|62.912532639654|62.912532639654|62.912532639654|62.541703780659|61.85110865521|61.85110865521|61.85110865521|61.85110865521|61.85110865521|60.829012244802|59.537791086415|57.586434498076|55.790484471061|55.711647716869|54.724053400213|54.192657185992|54.192657185992|53.764063412834|53.43229331671|53.313659664644|53.103282524055|53.103282524055|52.536980921367|51.445901906219|51.445901906219|51.445901906219|51.445901906219|51.445901906219|51.445901906219|51.445901906219|51.445901906219|51.445901906219|51.022596979674|51.022596979674|51.022596979674|51.022596979674|51.022596979674|51.022596979674|50.51955638328|-54.534461090501|-54.534461090501|-54.534461090501|-54.534461090501|-55.080203341716|-55.080203341716|-55.080203341716|-55.080203341716|-55.080203341716|-55.080203341716|-55.080203341716|-55.080203341716|-55.080203341716|-55.080203341716|-55.080203341716|-55.080203341716|-55.622447224981|-56.080498612067|-56.194997694912|-56.377775619578|-56.377775619578|-56.575307473156|52.825969487263|52.825969487263|52.825969487263|52.825969487263|52.825969487263|52.825969487263|52.825969487263|52.825969487263|52.825969487263||52.825969487263|52.717743959507|52.514158344358|52.30371060405|52.30371060405|52.30371060405|52.30371060405|52.30371060405|52.30371060405|52.30371060405|52.30371060405|52.30371060405|52.009678999956|51.576102445231|51.576102445231|51.576102445231|51.512588585793|51.512588585793|51.512588585793||51.512588585793|51.512588585793|51.512588585793|50.252876799834|47.650310926167||47.650310926167|47.650310926167|47.612636071293|47.612636071293|47.612636071293|47.477928883333|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|-50.238989200955|||-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.263871784482|-50.276522340017|-50.649469258208|-50.990522678052|-51.068358429444|-51.611507848647|-51.858342757652|-51.969067109011|-51.969067109011|-52.860074056941|-52.98674733303|-53.932563103108|-53.932563103108|-53.932563103108|-53.932563103108|-53.932563103108|-53.932563103108|-54.080625627735|-56.682362342652|-57.11095722602|-57.631619860576|-58.376798022507|-58.679777742225|-58.697698167277|-58.697698167277|55.078338349689|55.078338349689|55.078338349689|55.078338349689|55.078338349689|55.078338349689|54.639822338277|54.024802259001|53.164572908301|53.164572908301|51.752302595663|51.19381476844|51.19381476844|51.19381476844|51.19381476844|50.693128283428|49.567364674593|49.008183141312|49.003536272669|48.970415999153|48.970415999153|-51.913931920411|-51.913931920411|-51.913931920411||-51.913931920411|-51.913931920411|-51.913931920411|||-51.913931920411|-51.913931920411|-51.913931920411|-51.913931920411|-51.913931920411|-51.913931920411
05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP||-82.941098252475|-82.941098252475|-82.941098252475|-82.941098252475|-82.941098252475|-82.941098252475|-82.941098252475|-82.941098252475|-82.941098252475|-82.941098252475|-82.941098252475|-82.941098252475|-82.941098252475|-83.130883789975|-83.130883789975|-83.130883789975|-83.130883789975|-83.378765107215|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|77.552851916097|76.639174719809|76.639174719809|76.639174719809|76.639174719809|76.639174719809|76.639174719809|76.639174719809|76.639174719809|76.639174719809|76.554635864891|76.035407020425|74.199485939714|72.516319453686|71.769198057047|71.769198057047|71.769198057047|71.769198057047|71.769198057047|71.769198057047|71.769198057047|71.769198057047|71.769198057047|71.769198057047|71.769198057047||71.769198057047|71.350633678601|71.350633678601|71.350633678601|71.299569534818|71.299569534818|71.299569534818|71.299569534818|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-78.863870860728|-79.176519024805|-79.396386240675|-79.396386240675|-79.396386240675|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511||71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511||71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|71.40382624511|||71.40382624511|69.680274647544|69.680274647544|69.680274647544|69.680274647544|69.680274647544|69.680274647544|69.680274647544|69.680274647544|69.680274647544|69.680274647544|69.680274647544|69.654968334646|67.043659715091|-74.887664881404|-74.887664881404|-74.887664881404|-74.887664881404|-74.887664881404|-74.887664881404|-74.887664881404|-74.887664881404|-74.887664881404|-74.887664881404|-74.887664881404|-74.887664881404|-74.887664881404|-74.887664881404|-74.887664881404|-74.887664881404|-74.887664881404|-76.446114954083|-76.512020782993|-77.494264779812|-77.494264779812|-77.494264779812|-77.494264779812|-77.494264779812|-79.060107110083|-79.529184206923|-81.440978555277|-81.440978555277|-81.78213029965|-81.78213029965|-81.78213029965|-81.78213029965|-83.321111680355|-83.321111680355|-84.262284598181|-88.453977515774|78.580515151428|78.580515151428|78.580515151428|78.580515151428|78.580515151428|78.580515151428|78.580515151428|78.580515151428|78.580515151428|78.580515151428|78.580515151428|78.580515151428|78.580515151428||78.580515151428|78.580515151428|78.580515151428|||78.580515151428|78.580515151428|78.580515151428|78.580515151428|78.580515151428|78.580515151428
05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP||7.7374744559217|7.7374744559217|7.7374744559217|7.6255270270163|7.6100300978349|-7.761086749366|-7.761086749366|-7.761086749366|-7.761086749366|-7.761086749366|-7.761086749366|-7.761086749366|-7.761086749366|-7.9089852961469|-7.949734783046|-7.949734783046|-8.0130386351132|-8.15893197044|-8.1880888243416|-8.1880888243416|-8.1880888243416|-8.2156543223835|-8.311838173069|-8.4353757690472|-8.4778129346799|-8.4778129346799|-8.4778129346799|-8.9986807778622|-9.0924232221473|-9.1468533015855|-9.1468533015855|-9.1468533015855|-9.1468533015855|-9.1626320172545|-9.1626320172545|-9.1626320172545|-9.1626320172545|-9.1626320172545|-9.1673642207071|-9.1673642207071|-9.1718532828142|-9.1771430205029|8.8429039733005|8.8429039733005|8.6454484480832|8.6385164636415|-8.9976584334048|-8.9976584334048|-8.9976584334048|-8.9976584334048|-9.0022420764995|-9.0022420764995|-9.0022420764995|-9.0613805851486|-9.062792259254|-9.062792259254|-9.062792259254|-9.1051806207083|-9.1051806207083|-9.1051806207083|-9.1324228970632|8.755546279607|8.755546279607|8.755546279607|8.755546279607|8.7369687776409|8.7032849767299|8.6747611339988|8.6680683356857|8.5800756064096|8.5311956501713|8.498871210052|8.498871210052|8.498871210052|8.498871210052|8.3860193323741|8.3860193323741|8.3860193323741|8.3860193323741|8.3860193323741|8.3860193323741|8.3194063533542|8.3194063533542|8.0882287940711|-8.6191897964775|-8.8057279163267|8.5074618827087|8.5074618827087|8.1340506883443|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.4457191844551|-8.530456142142|-8.530456142142|-8.6063398040165|-8.6259331876292|-8.6640927189207|-8.6906587143315|-8.7178280305025|-8.7178280305025|-8.7178280305025|-8.7178280305025|-8.7178280305025|-8.7178280305025|-8.8514754453365|-8.9083653456713|-8.9083653456713|-8.9854057637349|-9.0918396145652|-9.1687107782176|-9.2152339331101|-9.3368632790081|-9.3368632790081|-9.3368632790081|-9.3368632790081|-9.3942927780672|-9.4981030825028|-9.5216093508855|-9.5216093508855|-9.6033286036298|-9.6033286036298|-9.6033286036298|-9.6033286036298|-9.6033286036298|-9.6033286036298|-9.6033286036298|-9.6033286036298|-9.6033286036298|-9.6033286036298|-9.6033286036298|-9.6761978932272|-9.6952201335574|-9.7419111959299|9.0481673291898|9.0481673291898|9.0481673291898|8.9724071347687|8.8782305015429|8.8624776484022|8.6970340615613|8.6970340615613|8.6970340615613|8.6958796638403|8.6958796638403|8.6958796638403|8.6958796638403|8.6958796638403|8.6843101865885|8.4531224973596|8.2029143182875|8.1447681735901|8.1447681735901|8.1447681735901|8.1386318550009|7.9473682361066|7.7981869862278|7.6607635734037|||7.4616816570975|7.3232575048581|7.2369527407901|-7.5058607029306|-7.5058607029306|-7.5426229555725|-7.5918030561473|-7.598220839696|-7.598220839696|-7.598220839696|-7.598220839696|-7.598220839696|-7.598220839696|-7.598220839696|-7.598220839696|-7.598220839696|-7.598220839696|-7.6583008662384|-7.740334446289|-7.7467604291195|-7.8152895384094|7.5253316287356|7.5253316287356|7.5253316287356|7.5253316287356|7.5045353178798|7.5005441306915|7.5005441306915|7.5005441306915|7.5005441306915|7.5005441306915|7.5005441306915|7.5005441306915|7.5005441306915|7.2383822731273|7.2109803946036|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.511615372414|7.2766422669494|7.2766422669494|7.2766422669494|-7.5550403722025|-7.5550403722025|-7.6121795216579|-7.6121795216579|-7.6130923689828|-7.6130923689828|-7.6130923689828|-7.7392504291122|7.4142683948723||7.4092571960021|7.4092571960021|7.4092571960021|||7.3191744736089|7.2307493610795|7.2141661559669|7.180184778806|7.1502050660677|7.0935612279649
06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP||-8.2172231780441|-8.3228951313411|-8.3228951313411|-8.3228951313411|-8.4005901712006|-8.4005901712006|-8.4005901712006|-8.5322261146534|-8.5322261146534|-8.5322261146534|-8.5322261146534|-8.5322261146534|-8.5322261146534|-8.5322261146534|-8.7179889399129|-8.7179889399129|-8.7179889399129|-8.7179889399129|-9.1858209722922|-9.2553568011838|9.0468953384492|9.0468953384492|9.0468953384492|9.0468953384492|9.0468953384492|9.0468953384492|9.0468953384492|-9.0074742912837|-9.0074742912837|-9.1983051961868|9.0524390332998|9.0340987436309|8.9903071653125|8.9903071653125|8.7320451809149|8.7320451809149|8.3951717966997|8.3951717966997|8.3951717966997|8.3951717966997|8.3951717966997|8.148523979077|7.897515383126|7.897515383126|7.897515383126|7.6275173191248|7.3916860161024|-8.0934042866806|-8.2629496185625|-8.297443982478|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.3591311055095|-8.5196523502723|-8.5196523502723|-8.5196523502723|-8.5196523502723|-8.5283740730719|-8.5283740730719|-8.5283740730719|-8.5283740730719|-8.5283740730719|-8.5888591046285|8.2909083880597|8.2909083880597|8.2909083880597|8.2909083880597|8.2909083880597|8.2909083880597|8.2909083880597|8.2909083880597|8.2909083880597|8.2909083880597|-8.6323241616164|-8.6403607157506|-8.9891502887715|-9.1091368913048|-9.1091368913048|-9.1645964250955|8.8220310963368|8.8220310963368|8.8220310963368|8.8220310963368|8.8220310963368|8.8220310963368|8.8220310963368|8.4455236553424|8.4455236553424|8.4455236553424|8.4455236553424|8.4455236553424|8.1328044599155|-8.5930814809442|-8.5930814809442|-8.6532848749824|-8.6849298597374|-8.6849298597374|-8.6849298597374|-8.6849298597374|-8.7851995495733|-8.8738327057027|-8.9433208320741|-8.9433208320741|-8.9433208320741|-8.9433208320741|-8.9433208320741|-8.9433208320741|-8.9433208320741|-9.0249393620098|-9.0540995242424|-9.1548325355657|-9.3548139262871|-9.3720234147654|-9.3720234147654|-9.5336372843435|-9.6558471245954|9.2356139948843|9.2356139948843|9.2356139948843|9.2356139948843|9.2356139948843|-9.8134810857306|-9.8134810857306|-9.8134810857306||-9.8134810857306|-10.001090519111|-10.058155793262|-10.282951110284|-10.342073384367|-10.342073384367|-10.342073384367|-10.342073384367|-10.342073384367|-10.397165024107|-10.692879910477|-10.692879910477|-10.692879910477|-10.692879910477|-10.692879910477|-10.692879910477|-10.769588994989|-10.860155470528|-10.860155470528|-10.860155470528|-10.860155470528|-10.860155470528|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.9951439240382|9.7323382404614|9.7323382404614|9.3346634281745|9.3346634281745|||9.3346634281745|8.7414319132291|8.0699242060408|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-8.7921121970734|-9.0787357374387|-9.301928948954|-9.321309592542|-9.5542327322529|-9.8902582501886|-10.038203912258|-10.141170132551|-10.141170132551|-10.141170132551|-10.141170132551|-10.141170132551|-10.141170132551|-10.141170132551|-10.141170132551|-10.221161432171|-10.701846090846|-10.968717884016|-11.209130683422|12.882077359623|12.49194724406|12.49194724406|12.32172476614|12.32172476614|-12.58779026921|-12.58779026921|-12.58779026921|-12.58779026921|-12.58779026921|-12.926989099001|-13.008011278075|-13.008011278075|-13.773901498497|-14.284334752494|-14.38648287183|13.0128024509|13.0128024509|13.0128024509|13.0128024509|13.0128024509|12.485891228522|12.277952413016|12.277952413016|12.267724651157|11.898027095595|11.730586433189||-13.961574703154|-13.961574703154|-13.961574703154|||-13.961574703154|-13.961574703154|12.697138833009|12.472932072705|11.851036464975|11.752262552365
06001|431|/equities/portucel|MSCI_EU_SMALLCAP||-3.6008485400017|-3.6323873426446|-3.6406524739805|-3.667058397459|-3.6988426194445|-3.7153806008515|3.5281048871938|3.5281048871938|3.5281048871938|3.512783140812|3.4618700818593|-3.6155430705981|-3.6155430705981|-3.6233810751125|-3.6443493790201|-3.6443493790201|-3.6443493790201|-3.6443493790201|-3.6736105091894|-3.6914573622736|-3.6914573622736|-3.7129628737926|-3.7129628737926|-3.7129628737926|-3.7129628737926|-3.7282258238027|-3.7282258238027|-3.7419176063747|-3.7510194868744|-3.7932437758645|3.6529093612502|3.6529093612502|3.6529093612502|3.6529093612502|3.6529093612502|3.6461216199475|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.761169511222|-3.7701104130558|-3.7701104130558|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.772512172715|-3.7934578116912|-3.8806198235109|-3.9394665024627|-3.9427405752461|-3.9464894574794|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-3.9678461722391|-4.1618841199543|-4.1618841199543|-4.1939822466799|-4.2060275881905|-4.2060275881905|-4.2311416698185|-4.2439352221717|-4.2983723688379|-4.3109692785757|-4.333854592908|-4.3373665684998|-4.3373665684998|-4.3373665684998|-4.3373665684998|-4.4766295347545|4.2507164995938|4.2507164995938|4.2063514701823|4.1835018785242|4.1673352620606|4.1205947025622|4.0685499094156|4.0418329395881|4.0147035296351|3.9984483117958|3.9771647845264||3.9758495660353|3.9722448387002|3.9722448387002|3.9722448387002|3.9234943961938|3.9232160621042|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8904095938195|3.8786771353074|||3.8718635567899|3.8544038146597|3.8200043141689|3.7748938202688|3.7061040798635|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|-3.8904582100743|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6648991708848|3.6485545640624|3.6369495795211|3.5404995465765|3.5098883867804|-3.691903445389|-3.691903445389|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806||-3.7054480618806|-3.7054480618806|-3.7054480618806|||-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7293867740996|-3.7448741632444|-3.7963965811986
06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP||486.97233497557|486.97233497557|483.88559873527|483.88559873527|476.87288748364|474.18806200829|474.18806200829|474.18806200829|474.18806200829|469.8200688981|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-522.5738494858|-526.02649942866|-533.83499936518|-543.67777707243|-553.7256507067|-553.7256507067|-557.28464831509|-557.28464831509|-557.28464831509|-557.28464831509|-557.28464831509|-557.28464831509|-557.28464831509|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-557.56531767294|-562.1594568459|-562.1594568459|-562.1594568459|-562.1594568459|-562.1594568459|-574.56606316211|-575.07340351346|-578.1655747561|-578.1655747561|-578.1655747561|-578.1655747561||-578.1655747561|-578.1655747561|-578.1655747561|-578.1655747561|-578.1655747561|-578.1655747561|-578.1655747561|-578.1655747561|-578.1655747561|-578.1655747561|-578.1655747561|-578.51730528455|-592.40811698283|-599.50901886982|545.86302565186|545.86302565186|545.86302565186|545.86302565186|540.60291584617|540.60291584617|540.60291584617|534.36972129714|534.36972129714|534.36972129714|534.36972129714|534.36972129714|534.36972129714|534.36972129714|534.36972129714|534.36972129714|532.68857921904|529.24321709017|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461|515.64758741461||504.8306526829|502.86739186988|501.05933284479|496.02871133906|496.02871133906|492.42357425803|490.45503748545|490.45503748545|490.45503748545|490.45503748545|486.42739814147|486.42739814147|486.42739814147|486.42739814147||486.42739814147|486.42739814147|485.04156434122|479.99082627786|479.99082627786|478.17241906827|478.17241906827|478.17241906827|478.17241906827|478.17241906827|471.16053858738|471.16053858738|468.1783762082|461.47597356466|461.18580351528|461.18580351528|423.22017447878|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|||409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149||409.7556579149|407.37573484131|407.37573484131|||407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131
06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP||4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.9459872878334|4.8773034541236|4.8773034541236|4.8773034541236|4.8773034541236|4.7914482717632|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7373350764286|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|4.7297414250244|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.2295003093942|-5.4082226927263|-5.4813660400284|-5.4813660400284|-5.4813660400284|-5.4813660400284|-5.4813660400284|-5.4813660400284|-5.4813660400284|-5.4813660400284|-5.4813660400284|-5.4813660400284|-5.4874645360179|-5.4874645360179|-5.6384602263975|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.7846718735504|-5.9140798457251|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-5.9722968167229|-6.0000886851087|-6.0000886851087|-6.0449474342334|-6.0449474342334|-6.0449474342334|-6.0449474342334|-6.0449474342334|-6.0449474342334|-6.0449474342334|-6.1063239201189|-6.1063239201189|-6.1331377409433|-6.2079308455227|-6.2643673624196|-6.3711614112328|-6.3711614112328||-6.3711614112328|-6.3711614112328|-6.3711614112328|-6.3711614112328|-6.3711614112328|-6.3711614112328|-6.4910127829921|-6.7047363068673|-7.003040290101|-7.3119892281776|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|||-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6142817190251|-7.6310226016917|-7.6310226016917|-7.6310226016917|-7.6310226016917|-7.6310226016917|-7.6310226016917|-7.633978594193|-7.633978594193|-7.6896982864639|7.1312375893847|7.1312375893847|7.1312375893847|7.1312375893847|7.1312375893847|7.1312375893847|7.1312375893847|7.1312375893847|7.1312375893847|7.1312375893847|7.1312375893847|7.1312375893847|7.0613752063398|6.8827677575818|6.8827677575818|6.8827677575818|6.7664086386089|6.7521206851937|6.6490229761311|6.5100255979111|6.4414172981635|6.1179635893918|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412||5.9832868084412|5.9832868084412|5.9832868084412|||5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227
06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP||-14.51221352459|-14.51221352459|-14.51221352459|-14.51221352459|-14.557115695025|-14.557115695025|-14.557115695025|-14.557115695025|-14.557115695025|-14.557115695025|-14.557115695025|-14.557115695025|-14.557115695025|-14.686954728063|-14.686954728063|-14.686954728063|-14.686954728063|-14.687598382612|-14.687598382612|-14.725109589519|-14.784566045273|-14.851739963413|-15.044155898493|-15.046839624424|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.507124492888|14.434582257011|14.383980353385|14.358880038126|14.358880038126|14.358880038126|14.358880038126|14.358880038126|14.358880038126|14.358880038126|14.210977654836|14.075579510334|14.075579510334|14.075579510334|13.971755303942|13.715283435807|13.703849506255|13.703849506255|13.703849506255|13.703849506255|13.703849506255|13.703849506255|13.703849506255|13.648721747791|13.64746804281|13.610578025368|13.610578025368|13.579531260096|13.46281271043|13.395447537519|13.395447537519|13.373830739234|13.356685360093|13.356685360093|13.356685360093|13.356685360093|13.356685360093|13.356685360093|13.356685360093|13.356685360093|13.356685360093|13.356685360093|13.356685360093|13.356685360093|13.356685360093|13.356685360093|13.356685360093|13.356685360093|13.356685360093|-13.740142468915|-13.740142468915|-13.740142468915|-13.740142468915|-13.740142468915|-13.740142468915|-13.740142468915|-13.740142468915|-13.740142468915|-13.853491178603|-13.856568581087|-13.856568581087|-13.856568581087|-13.856568581087|-13.856568581087|-13.931319020685|-13.931319020685|-13.985910546445|-14.02495096601|-14.02495096601|-14.057723187483|-14.05898478402|-14.05898478402|-14.05898478402|-14.05898478402|-14.05898478402|-14.139983260778|-14.175411739648|-14.175411739648|-14.180457369819|13.354770407402|13.354770407402|13.354770407402|13.354770407402|13.354770407402|13.345300128419|13.269222129671|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907|-13.972490372907||-13.972490372907|-13.972490372907|-14.078322691665|13.880229810321|13.880229810321|13.880229810321|13.813588623033|13.734592596053|13.734592596053|13.734592596053|13.734592596053|13.734592596053|13.734592596053|13.734592596053|13.734592596053|13.734592596053|13.734592596053|13.734592596053|13.734592596053|13.690731667883|13.690731667883|||13.614701376366|13.446334690967|13.361483515544|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.06397258735|-14.17342259531|-14.17342259531|-14.187691870053|-14.295768356676|-14.364651992433|-14.364651992433|-14.506280080602|-14.582533244872|-14.589481120401|-14.655639326629|-14.655639326629|-14.655639326629|-14.655639326629|-14.723320810953|-14.723320810953|-14.848134192007|-14.882926526088|-14.987695921813|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842||-15.020237436842|-15.020237436842|-15.020237436842|||-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842
06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP||||||||||-0.96878574797624|||-0.96878574797624|||-1.0118452940728|||||-1.068244775616|||||||||||||||||1.1383168338814||||||||-1.1026334248601||||||||||||-1.1026334248601|||||||1.0820611331282||||||||1.0820611331282||1.0820611331282|||1.0339568294218|||||||||||||-1.0533813462069||||||||-1.0699949910189||-1.0699949910189|||||||||||||||||||||-1.0699949910189||||-1.1272166890066||||||1.0808703852846|||||||||1.0115226521706|||||||0.98169183892403||||||0.9639325454292|||||||||||0.9639325454292||0.9639325454292|||0.95633650444876|0.95633650444876||0.88523500851935|||-0.91132811133219||||||||||-0.91132811133219||-0.91132811133219|||||||-0.91132811133219|||-0.91132811133219||||-0.91132811133219|-0.91132811133219||-0.91132811133219||-0.91132811133219|-0.91132811133219|||||-0.91132811133219|||-0.92203122845572|||||||-0.95653468228359||-0.95840701690155|-0.95840701690155||||0.94239193875394||||||0.94239193875394||||||||0.94239193875394|0.94239193875394||||-0.97723862058127|-0.97723862058127|-0.97723862058127|-0.97723862058127
06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP||-32.663700200828|-32.834666148062|-32.913518154219|-33.573353462302|-33.79403758588|-33.996753433707|-34.085282355947|-34.119759275298|-34.388621332227|-34.470689987671|-34.608044955972|-34.608044955972|-34.608044955972|-34.934517963749|-34.934517963749|-34.934517963749|-34.934517963749|-34.934517963749|-35.053803250377|-35.053803250377|-35.053803250377|-35.053803250377|34.052814981316|34.052814981316|34.052814981316|34.052814981316|34.052814981316|34.052814981316|34.052814981316|34.052814981316|34.052814981316|34.052814981316|34.052814981316|33.780906382506|33.595452934841|33.056058519791|32.637285040165|32.496984691912|32.179920691392|32.179920691392|31.974911497855|31.766569136274|31.590631907397|29.142369739672|-32.81125546334|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|31.484295990128|30.913107291481|30.870118873673|30.866668504478|30.866668504478|30.866668504478|30.866668504478|30.410187502703|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087|-31.351330975087|-31.71536724147|-31.78603257674|-31.78603257674|-31.78603257674|30.344309338245|30.344309338245|30.344309338245|30.046217715644|29.753277681684|29.753277681684|29.753277681684|29.753277681684|29.753277681684|29.753277681684|29.753277681684|29.753277681684|29.367530821005|28.563924045738|27.287692303323|26.874299395539|26.874299395539|26.874299395539|26.874299395539|26.499222186382|26.385246704216|-27.972598156442|-27.972598156442|-27.972598156442|-27.972598156442|-27.972598156442|-28.838998142338|-29.369442321035|-29.778941638643|-29.778941638643|-29.802990709603|-29.879736904418|-29.879736904418|-29.879736904418|-29.879736904418|-30.385819439662|-31.742577557843|-32.022308885037|-32.741453871659|-32.846060789881|-33.547915068744|-33.547915068744|32.287894358689|32.287894358689|32.287894358689|31.653216589882|30.733689501855|30.733689501855|30.733689501855|30.733689501855|30.408694187323|30.408694187323|30.408694187323|30.408694187323|-32.078679905067|-32.078679905067|-32.078679905067|-32.078679905067|-32.078679905067|-32.078679905067|-32.078679905067|-32.476311323521|31.06798741831|30.49776201793|30.20306905716|29.56452214949|29.188357647179|29.059285596475|28.976984186818|28.771648693802|28.683578187931|28.683578187931|28.683578187931|28.683578187931|28.683578187931|28.683578187931|28.683578187931|28.683578187931|28.683578187931|28.683578187931|28.683578187931|28.206753181868|27.310281143645|26.815167019532|26.815167019532|26.815167019532|26.300185598451|-27.784498278401|-27.784498278401|||-27.784498278401|-27.784498278401|-27.784498278401|-27.988331123747|-28.192590497774|-28.217882285741|-28.217882285741|-28.217882285741|-28.217882285741|-28.217882285741|-28.217882285741|-28.217882285741|-28.217882285741|-28.217882285741|-28.217882285741|-28.217882285741|-28.217882285741|-28.386535682311|-29.305594168361|-29.358994177377|-29.734993805925|-29.955548461322|-30.181164829868|-30.405182936609|-30.405903069298|-30.405903069298|-30.405903069298|-30.405903069298|29.18462274719|29.18462274719|29.18462274719|29.18462274719|29.18462274719|28.938470079377|28.408022352804|28.196413301482|28.034903286844|-29.530975931638|-29.530975931638|-29.530975931638|-29.530975931638|-29.530975931638|-29.972653336028|-29.972653336028|-29.972653336028|-29.972653336028|-29.972653336028|-29.972653336028|-29.972653336028|-29.972653336028|-29.972653336028|-30.172392998249|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259||29.286867982259|29.286867982259|29.255083297641|||29.255083297641|28.991759537493|28.760287866366|28.412156885723|28.412156885723|28.412156885723
06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP||-23.062830998368|-23.062830998368|-23.062830998368|-23.062830998368|-23.062830998368|-23.555924391159|-23.881581915096|-24.22953577911|-24.580039669795|-24.975043378189|-25.273377976238|-25.273377976238|-25.273377976238|-25.625976970261|-25.715094174949|-25.715094174949|24.467331437051|24.467331437051|24.467331437051|24.467331437051|24.467331437051|24.467331437051|24.467331437051|24.467331437051|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.378908952867|24.337677144115|23.92797496485|23.627475328175|23.627475328175|23.627475328175|23.627475328175|23.627475328175|23.326630520129|23.326630520129|23.326630520129|23.326630520129|23.276148365567|23.276148365567|23.276148365567|23.276148365567|23.276148365567|23.276148365567|23.177020718626|23.177020718626|23.177020718626|23.147661656182|23.147661656182|23.147661656182|23.147661656182|23.147661656182|23.147661656182|23.147661656182|23.147661656182|23.147661656182|23.036291619187|22.706989946239|22.335544893336|-23.932075993871|-23.932075993871|-23.932075993871|-23.932075993871|-23.932075993871|-23.932075993871|-23.932075993871|-23.932075993871|-24.727306808206|-25.275350140314|23.838682339869|23.838682339869|23.838682339869|23.838682339869|23.838682339869|23.838682339869|23.838682339869|23.838682339869|23.773534958321|23.674542826153|-24.770722132194|-24.770722132194|-24.770722132194|-24.770722132194|-24.770722132194|-24.770722132194|-24.770722132194|-24.770722132194|-24.770722132194|-24.770722132194|-24.770722132194|-24.770722132194|-24.794100891499|-24.794100891499|-24.867987101657|-24.867987101657|-24.867987101657|-24.867987101657|-24.867987101657|-24.867987101657|-24.867987101657|-24.867987101657|-24.867987101657|-25.019985562544|-25.565084153535|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.137917362295|24.008829009319|24.008829009319|24.008829009319|24.008829009319|24.008829009319|24.008829009319|23.932032783589|23.900821272088|23.900821272088|23.900821272088|23.900821272088|-24.923510770434|-24.923510770434|-24.923510770434|-24.923510770434|-24.923510770434|-24.923510770434||-24.923510770434|-24.923510770434|-24.923510770434|-24.923510770434|-24.987443405351|-24.987443405351|-24.987443405351|-24.987443405351|-25.224936438888|-25.230484804941|-25.272760216211|-25.58362157236|-25.798469091902|-25.903854292245|-26.10876840574|-26.10876840574|-26.10876840574|-26.10876840574|-26.10876840574|-26.10876840574|-26.10876840574|||-26.10876840574|-26.10876840574|25.004146321808|24.699051362712|24.668390042736|24.531544640278|-25.534450241806|-25.534450241806|-25.534450241806|-25.534450241806|-25.534450241806|-25.534450241806|-25.534450241806|-25.534450241806|-25.534450241806|-25.534450241806|-25.534450241806|-25.534450241806|-25.860498848758|-26.007097103961|-26.007097103961|-26.20233117515|-26.341479316621|-26.490532256131|-26.75871984459|-26.75871984459|-26.75871984459|-26.787899614388|-26.787899614388|-26.787899614388|-26.787899614388|-26.787899614388|-27.169887040517|-27.416541919069|-27.496157179228|-27.659133551858|-27.659133551858|-27.659133551858|-27.665703056413|-27.804633253539|-27.804633253539|-27.804633253539|-27.804633253539|-27.804633253539|-27.84422497409|-27.84422497409|-27.84422497409|-27.84422497409|-28.340804679056|-28.675864413469|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329||27.080282663329|27.080282663329|27.080282663329|||27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329
06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP||-55.669352153859|-55.669352153859|-55.669352153859|-57.127057609648|-57.880063968334|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.921361175068|52.829290406448|52.626989170956|51.579985933223|49.949986065669|49.555540072965|49.295042872482|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276||-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-56.288389381276|-57.070433069718|-57.172611467485|-57.172611467485|-57.172611467485|-58.350252724086|-58.350252724086|-58.350252724086|-58.350252724086|-61.055837207806|-62.350929849425|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.905964627611|54.658626943548|51.904167605461||51.24963045233|50.149589221936|48.727990116522|-59.309069006306|-59.309069006306|-59.309069006306|-59.340631635831|-59.447923192102|-59.611581706027|-59.693560970194|-59.693560970194|-59.693560970194|-59.693560970194|-59.693560970194||-59.693560970194|-59.693560970194|-59.693560970194|-59.693560970194|-60.801733851838|-62.042626195712|-62.042626195712|-62.042626195712|-62.743367943017|-63.148777130759|-63.148777130759|-64.526269334231|-64.526269334231|-65.294187326866|-65.860206784626|-66.235583481668|-66.235583481668|-66.235583481668|-66.235583481668|-66.303537352746|-66.48170956844|-67.1048354484|-67.1048354484|-67.1048354484|||-67.1048354484|-67.1048354484|-67.1048354484|-67.1048354484|-67.1048354484|-67.1048354484|-67.1048354484|-67.1048354484|-70.294261015937|-72.915122391432|-74.276247423721|-74.61517332237|-74.61517332237|-74.61517332237|-74.61517332237|-74.61517332237|-74.61517332237|-74.61517332237|-74.61517332237|-74.61517332237|-74.61517332237|-74.61517332237|-74.894347913189|-75.115942803933|60.97360695213|60.97360695213|60.97360695213|60.97360695213|60.47112028698|59.79090581253|59.79090581253|59.79090581253|59.630746174187|59.630746174187|58.007995287943|55.085328914907|54.981386656422|54.981386656422|54.981386656422|54.981386656422|54.981386656422|54.981386656422|54.981386656422|54.981386656422|54.981386656422|54.981386656422|51.751539966419|48.946712887899|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639|48.742463680639||48.742463680639|48.742463680639|48.742463680639|||48.742463680639|48.440960774305|44.689955059557|43.444392857584|39.7320483367|34.932609469842
06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP||-0.76633399456592|-0.76633399456592|-0.76633399456592|-0.76633399456592|-0.76633399456592|-0.76633399456592|-0.76633399456592|-0.78448222776091|-0.78920249364813|-0.80294718038197|-0.81246526380782|-0.81246526380782|-0.81246526380782|-0.82407252479929|-0.84038615877251|-0.84432597543286|-0.84432597543286|-0.84432597543286|-0.8536955160729|-0.86655059598463|-0.86895590388139|-0.86895590388139|-0.86895590388139|-0.86895590388139|-0.86895590388139|-0.86895590388139|-0.86895590388139|0.75587539982408|0.75411154839298|0.74592950512855|0.72161609453062|0.71548959694576|0.71548959694576|0.71548959694576|0.71548959694576|0.71548959694576|0.71548959694576|0.68559957634819|0.67994396434241|0.669415649852|0.669415649852|0.669415649852|0.669415649852|0.669415649852|0.669415649852|0.66451742591774|0.65657487116826|0.65607188634827|0.65607188634827|0.65607188634827|0.65607188634827|0.65607188634827|0.65607188634827|0.65607188634827|-0.71503496762889|-0.71503496762889|-0.71503496762889|-0.71503496762889|-0.7156221965593|-0.7192746709499|-0.72394406582616|-0.72882291448586|-0.72882291448586|-0.74202546557311|-0.75055606586541|-0.7588400467988|-0.75979449183368|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.76018060408225|-0.79778399690643|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.81095759349534|-0.82228619608028|-0.83312353991517|-0.84616506323824|-0.85693341411495|-0.86960056663938|-0.86960056663938|-0.86960056663938|-0.86960056663938|-0.86960056663938|-0.86960056663938|-0.86960056663938|-0.88514110465225|-0.88514110465225|-0.88514110465225|-0.88514110465225|-0.88514110465225|-0.88514110465225|-0.88514110465225|-0.88514110465225|-0.90351792197952|-0.91767025670311|-0.91767025670311|-0.92707807577209|-0.9363367806602|-0.94409639092822|-0.94949861922552|-0.94949861922552|-0.95922070254539|-0.96963413677453|-0.96991607460351|-0.96991607460351|-0.96991607460351||-0.96991607460351|-0.96991607460351|-0.96991607460351|-0.96991607460351|-0.96991607460351|-0.96991607460351|-0.96991607460351|-0.96991607460351|-1.0031011889706|-1.0316679985799|-1.0402144195281|-1.0620397980437|-1.0620397980437|-1.0620397980437|-1.0620397980437|-1.0620397980437|-1.0700442355458|-1.0833824521506|-1.089748996482|-1.089748996482|-1.089748996482|||-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.089748996482|-1.0959323205346|-1.0959323205346|-1.0959323205346|-1.0959323205346|-1.0959323205346|-1.0959323205346|-1.0959323205346|-1.0959323205346|-1.0959323205346|-1.1066470187896|-1.1283299969295|-1.1328666526586|-1.1477407502367|-1.1592674638644|-1.1828195097045|-1.1828195097045|-1.1828195097045|-1.1848550308629|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1994529170968|-1.2068122626795|1.1209037883615|1.1209037883615|1.1209037883615|1.1209037883615|1.1209037883615|1.1209037883615|1.0946153980202|1.0787392768271|-1.1025463296605|-1.1025463296605|-1.1025463296605|-1.1025463296605||-1.1025463296605|-1.1070436944832|-1.1070436944832|||-1.1070436944832|-1.1070436944832|-1.1070436944832|-1.1130485855065|-1.113603153159|-1.113603153159
06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP||-140.92554865528|-142.9283863775|-143.93154533617|-147.79060372503|-149.33161560291|-149.33161560291|-150.19068162965|-151.87853175321|-155.89836047666|-157.90929925195|-159.7932769561|-159.7932769561|-159.7932769561|-162.44808364181|-165.40897555118|-168.00646898635|-168.00646898635|-168.00646898635|-168.00646898635|-169.97385578561|-171.04872915931|-174.99857778226|-177.12064265846|-180.39833129628|-180.39833129628|-188.82036742881|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-230.91627420673|-232.68474911859|-233.50277668962|-233.50277668962|-239.19752965513|-243.21947739459|-246.02164154955|-247.4742488266|-247.4742488266|-248.58249869622|-250.91632194269|-250.91632194269|-250.91632194269|-253.57369104744|-253.82193559319|-253.82193559319|-253.82193559319|-254.49659510355|228.93019522739|228.93019522739|228.93019522739|228.93019522739|228.93019522739|228.93019522739|228.93019522739|228.93019522739|228.93019522739|228.93019522739|228.93019522739|228.93019522739|228.93019522739|228.93019522739|228.93019522739|228.93019522739|226.11688358599|224.77532919938|224.77532919938|224.77532919938|224.77532919938|224.77532919938|224.77532919938|224.77532919938|224.77532919938|224.77532919938|224.77532919938|224.77532919938|224.77532919938|223.05592133265|222.75657925849|218.78508806499|218.42787562777|214.8480629927|-239.55957568438|-239.55957568438|-239.55957568438|-239.55957568438|-239.55957568438|-239.55957568438|-239.55957568438|-239.55957568438|-239.55957568438||-239.55957568438|-239.55957568438|-239.95508409376|-243.20009343751|-249.22232604168|-253.88591782409|-254.0214573051|-254.0214573051|-254.0214573051|-254.0214573051||-254.0214573051|-261.10717478344|-269.39686087049|-271.74651207832|-277.44056897591|-282.46174330657|-283.78325556457|-283.78325556457|-283.78325556457|-289.17583951619|-304.72315501798|273.20684773894|273.20684773894|273.20684773894|-300.17671733769|-300.17671733769|-300.17671733769|-300.17671733769|-300.17671733769||-300.17671733769|-300.17671733769|-300.17671733769|-300.17671733769|-300.17671733769||-300.17671733769|-300.17671733769|-300.17671733769|-300.17671733769|-300.17671733769|-300.17671733769|-300.17671733769|-300.17671733769|278.46471786104|278.46471786104|278.46471786104|278.46471786104|278.46471786104|278.46471786104|278.46471786104|278.46471786104|278.46471786104|-297.26574907242|-297.26574907242|-297.26574907242|-297.26574907242|||-297.26574907242|-297.26574907242|-297.26574907242|-297.26574907242|-297.26574907242|-297.26574907242|-297.26574907242|-301.86787510783|-301.86787510783|-301.86787510783|-301.86787510783|-301.86787510783|-304.82541678648|-305.52824087387|-311.28137874874|-312.09042083193|-318.0171342577|-319.907926953|-320.86991883667|-326.52458002287|-326.52458002287|-326.52458002287|292.51286288314|292.51286288314|292.51286288314|292.51286288314|292.51286288314|292.51286288314|292.51286288314|290.62540320349|288.52822578166|282.22580642406|281.75350675455|281.75350675455|281.75350675455|271.14030902994|271.14030902994|271.14030902994|271.14030902994|267.32256558883|266.83062843203|261.56180936892|257.17815971472|257.17815971472|253.58684412747|248.84649347496|242.49610386107|240.10678206786|238.22975785317|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974||235.84501366974|233.56296240366|233.56296240366|||233.56296240366|233.56296240366|233.56296240366|-256.62781070023|-256.62781070023|-256.62781070023
06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP||23.478801383242|23.478801383242|23.478801383242|23.478801383242|23.469614501384|23.469614501384|23.469614501384|23.469614501384|23.444015604022|23.437550281011|23.437550281011|23.433047230313|23.433047230313|-23.518257866559|-23.566952769687|-23.574391966319|-23.582657740354|-23.591841933727|-23.595379773776|-23.605977526417|-23.632417286029|-23.632417286029|-23.632417286029|-23.632417286029|-23.632417286029|-23.632417286029|-23.632417286029|-23.632417286029|-23.632417286029|-23.663699682671|-23.663699682671|-23.663699682671|-23.664074719343|-23.664074719343|-23.714606561561|-23.714606561561|-23.714606561561|-23.714606561561|-23.714606561561|-23.714606561561|-23.714606561561|-23.714606561561|-23.731784915814|-23.757538795348|-23.796154445936|-23.817949765843|-23.848208714318|-23.848208714318|23.626434219334|23.532704658479|23.395227877266|23.388030546647|23.354478325823|23.353865162509|23.34859660666|23.34859660666|23.34859660666|23.34859660666|23.317032302368|23.317032302368|23.272257554254|23.248063974602|23.225626765603|23.200696533382|-22.774669165237|-22.774669165237|-22.774669165237|-22.774669165237|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627|-22.816286612627|-23.045537683106|-23.045537683106|-23.045537683106|-23.045537683106|-23.045537683106|-23.045537683106|-23.045537683106|22.807178792317|22.785754213685|22.773120962546|22.773120962546|22.773120962546|22.773120962546|22.773120962546|22.773120962546|22.757920886593|22.741023436208|22.735582129844|22.721758278087|22.701398328361|22.680998435084|22.658331886998|22.61814744392|22.56349613842|22.513082865538|22.513082865538|22.483424800041|22.436027042736|22.381141548542|22.329046334589|22.27116276353|22.200180865321|22.147978412877|22.018865280428|-17.559610719693|-17.559610719693|-17.752885015849|-17.752885015849|-17.752885015849|-17.752885015849|-17.9164630965|-17.9164630965|-17.974403813548|-17.983503715933|-18.057226972743|-18.057226972743|-18.107454277156|-18.107454277156|-18.107454277156|-18.107454277156|-18.107454277156|-18.281616079673|17.111342844343|17.111342844343|17.111342844343|16.77260275348|16.63858422507|16.63858422507|16.300372009687|16.168746927505|15.770828224029|15.470366558329|15.276994945698|15.276994945698|15.114438006274|14.969930274611|14.742700478903|-16.247674144806|-16.247674144806|-16.247674144806|-16.247674144806|-16.247674144806|14.940362385576|14.803735551641|-15.921622670966|-15.921622670966|-15.937167057554|-15.937167057554|-15.937167057554|-16.255741685805|15.142309111692|15.142309111692|15.142309111692|15.142309111692|15.142309111692|15.100899186772|14.818220843917|14.450152172972|14.450152172972|||14.450152172972|14.392767255691|14.392767255691|14.392767255691|14.392767255691|14.062519357367|-14.818830797655|-14.818830797655|-14.818830797655|-14.818830797655|-14.818830797655|-14.818830797655|-14.818830797655|-14.818830797655|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-14.879396853819|-15.044329839696|-15.404255078622|-15.920283501223|-16.113648247802|-16.164053625623|-16.252282189837|-16.525591213958|-16.595101550173|-16.624557339429|-17.023952629036|-17.611058396174|-18.044509430807|-18.053343742072|-18.712326704329|-19.077501504591|-19.077501504591|-22.885557034469|-24.692285911746|-24.89920647112|-24.914673513477|-24.958837580897|-24.958837580897|-24.958837580897|-24.958837580897|-24.958837580897|-24.958837580897|-25.195848989165||-25.195848989165|-25.30760961073|-25.326925790081|||-25.326925790081|-25.449917302937|-25.472130760452|24.787631581337|24.274035213292|24.187818048067
06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP||90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|90.423788343815|88.825967443023|88.825967443023|87.910587681305|87.910587681305|87.910587681305|87.910587681305|87.910587681305|87.910587681305|87.239543902622|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|86.051383307561|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|85.296526954809|84.607250900444|83.591390313238|82.570986100402|81.612204574177|81.480228237123|80.450254444514|79.37161038765|79.37161038765|78.499014254507|76.951679198936|76.326867811101|74.383515892354|74.383515892354|74.383515892354|74.383515892354|74.383515892354|74.383515892354|74.383515892354|74.383515892354|74.383515892354|74.383515892354|74.383515892354|74.383515892354|74.383515892354|74.383515892354|74.383515892354|74.383515892354|74.383515892354|74.383515892354|73.056685087777|72.340761632497|71.892514620417|-79.579083946586|-79.579083946586|-79.579083946586|-79.579083946586|-79.579083946586|-79.579083946586|-81.185089883142|74.609461172945|74.609461172945|73.926804717831|73.926804717831|73.146449177853|72.493275423173|72.286975828944|71.701202965737|71.701202965737|70.510183290196|70.510183290196||70.510183290196|70.510183290196|70.510183290196|69.572167842248|69.572167842248|69.572167842248|68.146855531643|67.707233600791|67.707233600791|67.352479489838||66.941642266948|66.407384111306|66.319311779761|65.504792816135|65.152014869684|65.152014869684|65.152014869684|64.088353839444|64.021175330498|64.021175330498|64.021175330498|64.021175330498|64.021175330498|64.021175330498|64.021175330498|64.021175330498|64.021175330498|64.021175330498|64.021175330498||62.376301599452|61.670894226442|61.197648629497|61.197648629497|61.197648629497||61.197648629497|61.197648629497|61.197648629497|61.197648629497|61.197648629497|61.197648629497|61.197648629497|61.197648629497|61.197648629497|61.197648629497|61.197648629497|61.197648629497|61.177944193229|60.644779788427|60.644779788427|60.644779788427|60.644779788427|60.071983985296|59.979976526225|59.438100615784|59.438100615784|||59.438100615784|59.438100615784|59.438100615784|59.438100615784|58.733998819242|58.146113020457|57.717901660643|57.268857754033|57.268857754033|57.268857754033|57.268857754033|57.268857754033|57.268857754033|57.268857754033|57.268857754033|57.268857754033|57.268857754033|57.268857754033|57.268857754033|57.268857754033|56.098731770296|55.648588990922|54.753988318702|54.148878579958|53.134616153776|53.134616153776|53.134616153776|53.134616153776|53.134616153776|53.132907515697|52.09489698535|51.598361796006|51.598361796006|51.598361796006|51.598361796006|51.598361796006|-54.544625503224|-54.544625503224|-54.544625503224|-54.544625503224|-54.544625503224|-54.544625503224|-54.544625503224|-54.544625503224|-54.544625503224|-54.954026785605|50.828279804712|50.828279804712|50.828279804712|50.828279804712|50.828279804712|50.828279804712|50.828279804712|50.828279804712|50.828279804712|50.520310215956|49.961456939915|49.282172597492|48.440404408251|48.440404408251|48.440404408251|48.440404408251|48.440404408251||48.440404408251|48.331002439696|48.320560258448|||47.758953299589|46.809949043136|46.541604769501|46.541604769501|45.85821314539|45.85821314539
06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP||-601.39198939641|-601.39198939641|-601.74109932935|-608.25110281169|-608.25110281169|-608.25110281169|-608.25110281169|-608.25110281169|-608.25110281169|-622.24257530835|-638.61932329106|-638.61932329106|-638.61932329106|-638.61932329106|-638.61932329106|-638.61932329106|-638.61932329106|-638.61932329106|-638.61932329106|-645.65965838402|-645.65965838402|-651.0107315378|-657.77416989908|-657.77416989908|-657.77416989908|-657.77416989908|-657.77416989908|-657.77416989908|-657.77416989908|-666.45956037583|-666.45956037583|-666.45956037583|-666.45956037583|-666.45956037583|-666.45956037583|-666.45956037583|-666.45956037583|-666.45956037583|-666.45956037583|-680.56514413058|-680.56514413058|-680.56514413058|-680.56514413058|-680.56514413058|-680.56514413058|-680.56514413058|-680.56514413058|-680.56514413058|-680.56514413058|-698.93538289517|-698.93538289517|-698.93538289517|-698.98375877241|665.9684227884|665.9684227884|665.9684227884|665.9684227884|665.9684227884|665.9684227884|665.9684227884|665.9684227884|665.9684227884|665.9684227884|665.9684227884|665.9684227884|665.9684227884|660.12454087613|660.12454087613|660.12454087613|660.12454087613|660.12454087613|660.12454087613|647.47171208459|644.91301342733|641.07779435472|641.07779435472|626.03088261636|-682.44084336381|-682.44084336381|-682.44084336381|-682.44084336381|-682.44084336381|-682.44084336381|-682.44084336381|-682.44084336381|632.81378517079|632.81378517079|632.81378517079|632.81378517079|632.81378517079|632.81378517079|632.81378517079|632.81378517079|632.81378517079|632.81378517079|632.81378517079|632.81378517079|632.81378517079|620.39356193925|620.39356193925|617.60395771028|607.11550856697|593.65612062997|587.78457847775|566.56619830861|-603.07584723378|-603.07584723378|-603.07584723378|-603.07584723378|-603.07584723378|-603.07584723378|-603.07584723378|-603.07584723378|-603.07584723378|-603.07584723378||-603.07584723378|-603.07584723378|-603.07584723378|-603.07584723378|-603.07584723378|-607.88983025976|-620.79425584417|560.53416017314|554.94958046067|554.94958046067||552.74639563045|552.74639563045|549.49599514495|529.10666127217|525.70279727298|525.70279727298|525.70279727298|525.70279727298|525.70279727298|525.70279727298|525.70279727298|525.70279727298|525.70279727298|522.33370033701|522.33370033701|522.14855593001|517.30395103335|506.53216781483|505.39685312759||481.55205903065|-515.55171745575|-515.55171745575|-515.55171745575|-515.55171745575||-515.55171745575|-515.55171745575|-515.55171745575|-515.55171745575|-520.22923299461|-520.22923299461|-520.22923299461|-520.22923299461|-527.27178516644|483.82712552522|483.82712552522|483.82712552522|483.82712552522|483.82712552522|483.82712552522|483.82712552522|483.82712552522|483.82712552522|483.82712552522|483.82712552522|483.82712552522|||483.82712552522|483.82712552522|475.36347280579|471.72928326805|471.72928326805|471.72928326805|471.72928326805|471.72928326805|471.72928326805|471.72928326805|461.90528696799|461.90528696799|452.00036030964|452.00036030964|450.38710649563|450.38710649563|-496.6768997323|-496.6768997323|-496.6768997323|-496.6768997323|-496.6768997323|-496.6768997323|-496.6768997323|-502.57432727145|-505.08186928195|-505.08186928195|-508.02789796573|-508.02789796573|-508.02789796573|-508.02789796573|-527.39917367014|504.93416473364|504.93416473364|504.93416473364|504.93416473364|504.93416473364|504.93416473364|495.64907192627|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-547.49615333341|-565.34017613489|-584.66130546021|554.36617906693|554.36617906693|554.36617906693|553.96242118548|547.7638013172|532.18200146355||||||||||||||||||
06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP||-117.63421056538|-117.69367532222|-117.69367532222|-117.69367532222|-117.69367532222|-117.69367532222|-117.69367532222|-117.69367532222|-117.69367532222|-117.69367532222|-118.40408080914|-118.54897884636|-118.84331177902|-120.14121494981|-120.14121494981|-120.14121494981|-120.14121494981|-120.14121494981|-120.14121494981|-120.14121494981|-120.14121494981|-120.20134672293|-122.16816217777|-122.31287827289|-122.31287827289|-122.31287827289|-122.31287827289|-122.31287827289|-122.31287827289|-124.10320053935|-124.94799975157|-126.34444718007|-126.34444718007|-126.74598117121|-126.74598117121|-126.74598117121|-126.74598117121|-129.90664413514|121.79244634998|121.79244634998|121.79244634998|121.79244634998|121.79244634998|121.79244634998|121.20795900306|121.20795900306|120.61995020929|118.13328097731|118.0147535897|117.88487919475|117.88487919475|117.56097569626|117.03767988281|117.03767988281|117.03767988281|117.03767988281|117.03767988281|117.03767988281|117.03767988281|117.03767988281|117.03767988281|117.03767988281|117.03767988281|117.03767988281|117.03767988281|116.49523489089|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-123.00128241843|-127.51253457937|121.18761039874|121.18761039874|121.18761039874|121.18761039874|121.18761039874|121.18761039874|121.18761039874|121.18761039874|121.18761039874|121.18761039874|121.18761039874|121.18761039874|121.18761039874|121.18761039874|121.18761039874|120.65330792928|120.65330792928|120.65330792928|120.65330792928|120.65330792928|120.2036792069|119.98186442911|118.40207107927|118.0911891556|117.76813653077|117.76813653077|116.50903864001|116.11004055975|114.23258451408||114.23258451408|114.23258451408|114.23258451408|114.23258451408|114.23258451408|114.23258451408|114.23258451408|114.23258451408|114.23258451408|114.23258451408||114.23258451408|114.23258451408|114.23258451408|114.23258451408|114.23258451408|114.23258451408|114.23258451408|114.23258451408|114.23258451408|114.15842918761|113.37603404132|112.71781483853|110.27534676883|110.14245109594|110.14245109594|110.14245109594|109.35828060614|108.9980842218|108.02009408841||-114.02286073466|-114.02286073466|-114.02286073466|-114.02286073466|-114.02286073466||-114.02286073466|-114.02286073466|-114.02286073466|-114.02286073466|-114.02286073466|-114.02286073466|-114.02286073466|-114.02286073466|-116.23651379236|110.55675691433|110.55675691433|110.55675691433|110.55675691433|110.55675691433|110.55675691433|110.55675691433|110.55675691433|110.55675691433|110.55675691433|110.11489810368|110.11489810368|||110.11489810368|110.0943291918|107.98258900815|107.4251039842|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|107.09599325907|106.43999166237|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|104.00508159191|102.76120168401|102.09022544969|100.26691843788|-107.06281058543|-107.06281058543|-107.06281058543|-107.06281058543|-107.4808973444|-107.73433241718|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763||100.20025003862|99.078056954803|98.908954460822|||98.614462956458|98.614462956458|98.614462956458|98.614462956458|98.614462956458|98.614462956458
06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP||-113.57065865555|-115.19518128544|-115.99526047321|-115.99526047321|-115.99526047321|-115.99526047321|-115.99526047321|-115.99526047321|-115.99526047321|-117.91696023513|-119.91884284074|-120.43760230866|-122.66955956184|-122.82728628277|-126.41920782857|-128.32690055429|-133.1132190234|-136.47024573292|126.31427501469|126.31427501469|126.31427501469|126.22634311838|126.22634311838|126.22634311838|126.22634311838|126.22634311838|125.99869407802|125.99869407802|125.99869407802|125.50410741335|124.73233428008|124.50815174322|124.00905918789|122.776722428|121.67970074194|120.63861399676|120.63861399676|120.63861399676|120.05693491037|120.05693491037|119.66881538028|118.60906438219|118.60906438219|118.60906438219|118.60906438219|118.60906438219|118.11998218501|118.11998218501|118.11998218501|118.11998218501|118.11998218501|116.71109097759|114.46232746221|114.17733626113|114.17733626113|114.17733626113|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|112.58410365153|109.81567072393|108.6118578858|105.857618432|103.57513269314|102.22792640139|98.292766504113|98.292766504113|98.292766504113|98.292766504113|98.292766504113|98.292766504113|98.292766504113|98.292766504113|98.292766504113|95.703075758422|93.95310875193|93.95310875193|93.95310875193|93.95310875193|93.95310875193|93.369886613379|93.369886613379|91.205426772977|-103.74128907351|-103.74128907351|-103.74128907351|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374||-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-106.38905570374|-108.35728420004|96.669851904611|96.669851904611|96.669851904611|96.669851904611|96.669851904611|93.266504744137|92.673893481984||91.565439999649|91.300490075294|88.926699068708|88.926699068708|88.926699068708||88.926699068708|85.262995404847|83.995944984175|83.995944984175|83.995944984175|-94.649834610992|-94.649834610992|-94.649834610992|-95.727593503587|-96.316165836496|-96.316165836496|-97.256848979706|-98.021108457476|-98.021108457476|-99.101232128044|-100.44859057521|-101.1928784169|-101.23191099369|-101.23191099369|-101.23191099369|-101.23191099369|||-101.23191099369|-101.23191099369|-101.23191099369|-101.23191099369|-103.61323452221|-107.6813721152|-109.00707885643|-110.73564181748|-112.09793891313|-112.26366374817|-112.26366374817|-112.26366374817|-112.26366374817|-114.10684615072|-115.52079738727|-115.52079738727|-116.68977190776|-118.47197031228|-118.73641557796|-118.73641557796|-118.73641557796|-118.73641557796|-118.73641557796|-118.73641557796|-119.47935072694|-121.7131691698|-127.05351943482|-144.9026945908|-144.9026945908|-144.9026945908|-145.19778475731|-145.19778475731|-145.46268485467|-145.46268485467|-146.423101776|-146.423101776|-146.423101776|-148.21455888522|-149.70505745954|-149.82630055512|-149.82630055512|-149.82630055512|-149.82630055512|-149.82630055512|-152.37367050477|-152.78185221694|-155.2687287545|-155.52636731728|-157.63735947275|-157.63735947275|-157.63735947275|-157.63735947275|-160.69151035573|-165.71278843644|-167.48643583459|-171.72381437269|-172.24359599415|-172.24359599415|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515||-173.02526056515|-173.02526056515|-173.02526056515|||-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515
06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||1.9517898228333|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6299871827552|||||||||||1.6299871827552|||||||||||||||||||||||||||||||||||||||-2.0622363194945|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP||-2.0700696791163|-2.1092997022195|-2.1973329526101|-2.2661476777565|-2.2959593267808|-2.2959593267808|-2.5815906758187|-2.7459512215055|-2.8971856546841|-3.035947595751|-5.0828892853194|-5.0828892853194|-5.0828892853194|-5.4437659213205|-5.5427954670742|-5.5453280604498|-5.5465472554739|-5.5465472554739|-5.7083856900065|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.7903823574695|-5.8168137559529|-5.9047929721007|-5.9425479788393|-6.0472755585346|-6.2430839708816|-6.3155976111225|-6.3155976111225|-6.4734416333096|-6.6516017745222|-6.748446260369|-6.9021623515158|-7.0285141361057|-7.1977933393914|-7.4006593213036|-7.4831770245184|-7.7482520280005|-7.7498195898328|-7.7498195898328|-7.7498195898328|-7.7498195898328|-7.7498195898328|-7.7498195898328|-7.7498195898328|-7.7498195898328|-7.7498195898328|-7.7803550309378|-7.913449824567|-7.945215976674|-7.945215976674|-8.1035733095349|-8.3723037101097|-8.6681153086896|-8.7251278590356|-8.8131980047396|-8.8504913159569|-8.8504913159569|-8.9463791127956|-8.9881987832162|-9.1227212241593|-9.2071900689274|-9.3396554880308|-9.3757283878511|-9.4016423967354|-9.4562691877145||-9.6661324180782|-9.775702758809|-9.8398131133849|-9.8398131133849|-9.8398131133849|-9.8398131133849|-9.8398131133849|-9.8398131133849|-10.274514436913|-10.561683125179|-10.754369624103|-10.889855472738|-10.973053036778|-10.973053036778|-10.973053036778|-10.973053036778|-10.973053036778|-10.973053036778|-10.973053036778|-10.973053036778|-10.973053036778|-10.973053036778|-10.973053036778|-10.973053036778|-10.973053036778|-10.973053036778|-10.973053036778|-10.973053036778|-10.973053036778|-10.973053036778|-11.017040648392|-11.017040648392|-11.1689336723|9.80409105654|9.80409105654|9.80409105654|9.80409105654|9.80409105654|9.80409105654|9.80409105654|9.80409105654|9.80409105654|9.80409105654|9.80409105654|9.80409105654|9.80409105654|9.80409105654|9.80409105654|9.80409105654|9.80409105654|9.80409105654|9.80409105654|9.80409105654|9.80409105654|9.2084342995776|9.1865939607768|9.1426247228722|9.1426247228722|9.1426247228722|9.1426247228722|9.1426247228722|9.1426247228722|9.1426247228722|9.1426247228722|9.1426247228722|9.1426247228722|9.1426247228722|-10.790652550904|-10.790652550904|-10.790652550904|-10.790652550904|-10.790652550904|-10.790652550904|-10.790652550904|-10.790652550904||-10.790652550904|-10.790652550904|-10.790652550904|-10.790652550904|-10.790652550904|-10.790652550904|-10.790652550904|-10.790652550904|9.2956425262297|9.2956425262297|9.2956425262297|9.2956425262297|9.2956425262297|9.2956425262297|9.2956425262297|9.0469438372179|9.0469438372179|9.0469438372179|9.0469438372179|9.0469438372179|9.0469438372179|||9.0469438372179|8.7410485278814|-10.541633938492|-10.541633938492|-10.541633938492|-10.541633938492|-10.541633938492|-10.541633938492|-10.836844020012|-10.836844020012|-10.836844020012|-11.104826349818|-11.337584913663|-11.411761112668|-11.414179346802|-11.622698913948|-11.671888231057|-11.720431141078|-12.234019802455|-12.234019802455|-12.680855802302|-12.989784086575|-12.989784086575|-12.989784086575|-12.989784086575|-12.989784086575|-12.989784086575|-12.989784086575|-12.989784086575|-13.022064802303|-13.022064802303|-13.022064802303|-13.022064802303|-13.022064802303|-13.022064802303|-13.198127876005|-13.377086412335|-13.477318034596|-13.827575297297|-14.173695029088|-14.298550223054|-14.491444162464|-14.507038897957|-14.507038897957|-14.507038897957|-14.507038897957|-14.507038897957|-14.507038897957|-14.507038897957|-14.507038897957|-14.507038897957|-14.507038897957|-14.507038897957|-16.378654341659|-17.444171393312|-17.444171393312|15.629562036951|15.629562036951|15.629562036951|15.629562036951|15.629562036951|15.629562036951|15.629562036951||15.629562036951|15.605068569669|15.552853987492|||15.233726843503|-17.005010920779|-17.005010920779|-17.005010920779|-17.005010920779|-17.005010920779
06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP||4.9811805939638|4.9811805939638|4.9811805939638|4.9811805939638|4.9579634378831|-5.1792020001408|-5.1792020001408|-5.1792020001408|-5.1792020001408|-5.2291133843524|-5.2434593000525|-5.2649545976977|-5.2749496907504|-5.2822628870628|-5.2822628870628||-5.2822628870628||-5.4041810184742|-5.4532868235887|-5.4532868235887|-5.4532868235887|-5.5319852927858|-5.5470189316693|-5.5470189316693|-5.5911321092119|-5.6048543041711|-5.6048543041711|5.4130194400851|5.4130194400851|5.3994659025475|5.392739834499|5.2474888321555|5.2300650646294|5.2300650646294|5.2300650646294|5.2300650646294|5.2300650646294|5.1890823067667|5.1890823067667|5.1890823067667|5.1890823067667|5.1890823067667|5.1673137547177|5.1586818564381|5.0556567113152|5.0556567113152|5.0190629076683|5.007693065529|5.007693065529|5.007693065529|5.007693065529|5.007693065529|5.007693065529|5.007693065529|4.9818812093524|4.9805961775215||4.9805961775215|4.9805961775215|4.9805961775215|4.9639958460498|4.9590011019754|4.9590011019754|4.9590011019754|4.9590011019754|4.9590011019754|4.9590011019754|4.9355567979865|4.8972855991845|4.881428421286|4.857697871821|4.833831367114|4.81445212965|4.81445212965|4.796898607936||4.796898607936|4.796898607936|4.796898607936|4.796898607936|4.796898607936|4.796898607936|4.796898607936|4.796898607936|4.796898607936|4.796898607936|4.796898607936|4.796898607936|4.796898607936|4.7821202507291|4.7821202507291||||4.7821202507291|4.7821202507291|4.7661112558741|4.7661112558741|4.7661112558741|4.7369506414913|-5.07781671841|-5.07781671841|-5.07781671841|-5.07781671841|-5.07781671841|-5.07781671841|-5.07781671841|-5.07781671841|-5.07781671841|-5.07781671841|-5.07781671841|-5.1942408543942|-5.215267523805|4.9855279785337|4.9855279785337|4.9855279785337|4.9855279785337||4.9855279785337|||4.9855279785337|4.9855279785337|4.9855279785337|4.9855279785337|4.9855279785337|4.9855279785337|4.9855279785337|4.9855279785337|4.8828087230459|4.8800940632351|4.8800940632351|4.8800940632351|4.7374002285366|-5.09508575165|-5.09508575165|-5.09508575165|-5.09508575165|-5.1828731294442|-5.3704145480051|-5.4460162375652|-5.461684833443||5.2893398415455|5.2893398415455|5.2282602728245|5.2282602728245|5.2282602728245|||5.2282602728245||5.2282602728245|5.1791783108576||5.1479868224225||5.1479868224225|5.1479868224225|5.1479868224225|5.1479868224225|5.1479868224225||5.1479868224225|4.9586334942393|4.9586334942393|4.9586334942393|4.9586334942393|4.9586334942393||||4.9586334942393|||4.9586334942393|4.9586334942393|4.9586334942393|-4.8520885634063|-4.8520885634063|-4.8634316311543|-4.8654796929564|-4.8791441223583|||-4.8951603595373|-4.9018449191647|-4.9184688144924|-4.9184688144924||-4.9184688144924|-4.9184688144924|-4.9184688144924|-4.9184688144924|-4.9184688144924||-4.9184688144924|-4.9184688144924|-4.9827432162234|-4.995270199982|-5.0116738968475|-5.0116738968475|||-5.0116738968475|||-5.0535571383816|-5.0535571383816|-5.0535571383816|-5.0535571383816|-5.105063735046|-5.1286690807914|-5.1286690807914|-5.1286690807914|-5.1286690807914|-5.1286690807914|-5.1286690807914|-5.1286690807914||-5.1286690807914|-5.1401878834405|-5.16371951582|-5.16371951582|-5.173855204074|-5.1998388178795|-5.3420431225001|-5.4067145551244|-5.4419934853849|-5.4419934853849|-5.4555479271475|-5.53949790346||||||||||||||||||
06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP||-134.70925861565|-134.70925861565|-134.70925861565|-134.70925861565|-134.70925861565|-134.70925861565|-134.70925861565|-134.70925861565|-134.70925861565|-134.70925861565|-134.70925861565|-134.70925861565|-134.70925861565|-134.70925861565|-136.08426812509|-136.08426812509|-137.20474363277|-138.05523928828|-138.05523928828|-138.53363304603|-138.53363304603|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.35932930289|-139.56592144765|-140.546689826|-142.47481942812|-143.76123250575|-143.76123250575|-143.76123250575|-143.76123250575|-143.76123250575|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-144.59403520923|-145.2997348262|-145.2997348262|-147.24352924902|-147.24352924902|-147.24352924902|-147.24352924902|-147.24352924902|-147.24352924902||-147.24352924902|-147.24352924902|-147.24352924902|-147.24352924902|-147.24352924902|-148.62306143422|-148.62306143422|-149.30340159358|-150.97333530071|-150.97333530071|-151.19259477857|-151.40804996759|-152.8640554246|-154.15450602733|-156.22722891926|-161.03025435473|-167.71381746122|-167.71381746122|-167.71381746122|-167.71381746122|-167.71381746122|-167.71381746122|-167.71381746122|-167.71381746122|-167.71381746122|-167.71381746122|-167.71381746122|-167.71381746122|-167.71381746122|-167.71381746122|-167.71381746122|-167.71381746122|-167.71381746122|-167.71381746122|-167.71381746122|-167.71381746122|-167.71381746122|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946|125.39081617946||125.39081617946|125.39081617946|125.39081617946|125.39081617946|124.32031753681|124.32031753681|124.32031753681|123.91305755683|123.91305755683|123.91305755683|121.25001224554|121.25001224554|119.40803701653|118.42938171243||115.97924228085|110.0030992216|110.0030992216|110.0030992216|109.77791862967|109.77791862967|109.77791862967|109.77791862967|109.77791862967|109.77791862967|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|||-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-139.12250297685|-142.52317733919|-161.8645774538|-161.8645774538|-161.8645774538|-164.44353811028|-164.44353811028|-168.79294066961|-168.79294066961|-168.79294066961|-168.79294066961|-168.79294066961|-168.79294066961|-168.79294066961|-168.79294066961|-168.79294066961|-168.79294066961|-168.79294066961|-168.79294066961|-168.79294066961|-170.50497283467|-176.02587466249|-177.42083946874|-179.06389593206|-179.95112751946|-185.66300359285|-194.25931978796|-203.33650176364|-208.76732685652|-218.63092011971|-219.85881773148|-222.54569628398|-222.54569628398|-223.83971068771|-225.83483331761|-225.83483331761|-225.83483331761|-225.83483331761|-225.83483331761|-225.83483331761|184.65307305786|184.65307305786|184.65307305786|184.65307305786|184.65307305786|184.65307305786|184.65307305786|184.65307305786|184.65307305786|184.65307305786|184.65307305786|184.65307305786||184.65307305786|184.65307305786|184.65307305786|||184.65307305786|184.65307305786|180.2317656779|178.11759178105|177.60467944612|175.45171817662
06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP||231.31104630391|231.31104630391|231.31104630391|231.31104630391|231.31104630391|231.31104630391|231.31104630391|231.31104630391|231.31104630391|231.31104630391|231.31104630391|231.31104630391|231.31104630391|231.31104630391|231.31104630391|231.31104630391|231.31104630391|229.83515844101|229.83515844101|229.83515844101|229.83515844101|229.83515844101|229.83515844101|229.83515844101|229.83515844101|229.83515844101|229.83515844101|229.83515844101|229.83515844101|229.83515844101|229.83515844101|228.81684271223|220.60204745804|209.03005273115|204.11672525684|202.28803190238|202.28803190238|202.28803190238|-218.89383450685|-218.89383450685|-218.89383450685|-218.89383450685|-218.89383450685|-218.89383450685|-218.89383450685|-218.89383450685|-218.89383450685|-218.89383450685|-218.89383450685|-218.89383450685|-218.89383450685|-218.89383450685|-218.89383450685|-218.89383450685|-218.89383450685|-218.89383450685|-218.89383450685|-219.19875244268|-219.19875244268|-219.19875244268|-219.19875244268|202.74795084315|202.74795084315|202.74795084315|202.74795084315|202.74795084315|202.74795084315|202.74795084315|202.74795084315||202.74795084315|202.74795084315|199.13661204794|198.67956894216|198.67174326907|196.03497019076|196.03497019076|196.03497019076|195.64301236856|195.64301236856|195.64301236856|195.64301236856|195.64301236856|195.64301236856|195.64301236856|195.64301236856|195.64301236856|192.9722391887|192.9722391887|192.9722391887|191.33026576522|187.66210348227|187.66210348227|186.59678164697|183.69086849664|182.57318721848|181.80354135387|180.6706015043|178.54897476641|178.54897476641|178.54897476641|178.54897476641|178.54897476641|174.49885830843|170.65428124494|165.32698611227|162.75384152756|162.75384152756|162.75384152756|162.75384152756|162.20827074433|151.62030506558|-169.65300907245|-169.65300907245|-169.65300907245|-169.65300907245|-169.65300907245|-169.65300907245|-169.65300907245|-169.65300907245|-169.65300907245|-171.78841722637|-171.78841722637|-171.78841722637|-172.5204690102|-172.59245114244|-172.59245114244|-172.59245114244|-172.59245114244|-172.59245114244|-172.59245114244|-172.59245114244|-172.59245114244|-172.59245114244||-172.59245114244|-172.59245114244|-172.59245114244|-172.59245114244|-172.59245114244|-172.59245114244|-173.84384876904|-173.84384876904|-174.53539484537|-175.00542019665|-175.00542019665|-176.69490420884|-177.82937496718|-177.82937496718||-177.82937496718|-177.82937496718|-177.82937496718|-178.01041612157|-179.09711005963|-179.09711005963|-179.90620406056|157.80109292738|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|||156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|156.47094539746|154.86217036893|152.6451222955|152.6451222955|152.6451222955|152.6451222955|152.6451222955|152.6451222955|152.6451222955|152.6451222955|152.6451222955|152.6451222955|152.6451222955|-171.96840582454|-171.96840582454|-171.96840582454|-171.96840582454|-171.96840582454|-171.96840582454|-171.96840582454|-171.96840582454|-171.96840582454|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.68461892894|-174.51060541397||-174.51060541397|-174.51060541397|-174.51060541397|||-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397
06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP||-21.228334464296|-21.54259378564|-21.715104231698|-21.965609815105|-21.965609815105|-21.965609815105|-21.965609815105|-22.157344158473|-22.237049323521|-22.663524019978|-22.663524019978|-22.663524019978|-22.763360301942|-22.957066209548|-24.107851725412|-24.583725220178|-24.862471958238|-25.112003498409|-25.112003498409|-25.159640345354|-25.159640345354|-25.159640345354|-25.430155049186|-25.63906114457|22.919746172867|22.919746172867|22.919746172867|22.919746172867|22.919746172867|22.919746172867|-25.395189008913|-25.395189008913|-25.395189008913|-25.395189008913|-25.591875722896|-25.790973428102|-25.990708849572|-25.990708849572|-26.089676139248|-26.546862970339|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.601220018734|-26.776355724721|-27.623728731372|-28.159698993076|-28.48299760963|-28.899036799295|-28.899036799295|-28.899036799295|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-29.57968279723|-30.578763717191|-30.578763717191|-30.578763717191|-30.578763717191|-30.578763717191|-30.578763717191|-30.578763717191|-31.851403706356|-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-32.996404971148|-33.434893755412|-34.099882183578|-34.297091124351|-34.410656423365|-35.359062268773|-35.587847156038|-36.134290765165|-36.134290765165|-36.134290765165|-36.288322688178|-36.288322688178|-36.506470416471|-37.557189224477|-37.660766016902|-37.761961181365|-38.200878246579|-38.200878246579|-38.353553899464|-38.353553899464|-38.595615104765|-38.665479340099|-38.665479340099|-38.665479340099|-38.665479340099|-39.499079510049|35.555723867124|35.555723867124|35.555723867124|35.555723867124|35.555723867124|35.555723867124|35.555723867124|35.555723867124|35.555723867124|35.555723867124|35.555723867124|35.555723867124|35.555723867124|33.973026179942|33.781140327092|33.282393419689|33.282393419689|33.282393419689||33.191547354002|32.229496593762|30.824442567084|30.226162132478|30.226162132478|28.881847258913|27.243718540787|26.996457862417|26.996457862417|26.996457862417|26.996457862417|26.996457862417|26.996457862417|26.996457862417|26.996457862417|26.996457862417|26.996457862417|26.996457862417|26.171063634599|25.142920464924|25.142920464924|||25.142920464924|24.786578146011|-27.785928619198|-27.785928619198|-27.785928619198|-27.785928619198|-27.785928619198|-27.785928619198|-27.785928619198|-27.785928619198|-27.785928619198|-27.785928619198|-28.00193647031|-28.00193647031|-28.00193647031|-28.00193647031|-28.00193647031|-28.457707973365|-29.461153165772|-29.461153165772|-29.461153165772|-29.461153165772|-29.461153165772|-29.461153165772|-29.461153165772|-29.461153165772|-29.461153165772|-29.483831761152|-29.483831761152|-29.491744757289|-29.491744757289|-29.491744757289|-29.491744757289|-29.715827465713|-29.953697205319|-30.495774269914|-30.675860617796|-31.006512772418|-31.251680943013|-31.637978550065|-32.106086197019|-32.517875078122|-33.133749620561|-33.35138823417|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039||29.548641039915|29.38738062866|29.147091367592|||29.060656100235|28.680747009748|28.680747009748|28.34152641675|28.34152641675|28.34152641675
06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915||-7.4927747832915|-7.4927747832915|-7.4927747832915|||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915
06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP||14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.375500607592|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.292467910491|14.261630780656|14.104829474839|14.104829474839|14.104829474839|14.005366507009|13.957073678392|13.866748798575|13.606387549734|13.450214886007|13.450214886007|13.450214886007|13.450214886007|13.408016336557|13.354462399082|13.352546308753|13.352546308753|13.21489142946|13.21489142946|13.21489142946|12.848768229524|12.780053442059|12.780053442059|12.780053442059|12.780053442059|12.780053442059|12.780053442059|12.696725811493|12.623985520256|12.623985520256|12.623985520256|12.623985520256|12.623985520256|12.623985520256|12.623985520256|12.623985520256|12.623985520256|12.623985520256|12.623985520256|-13.365807449616|-13.365807449616|-13.365807449616|-13.365807449616|-13.365807449616|-13.365807449616|-13.365807449616|-13.57089690345|-13.800996771316|-13.845552010515|-13.999502176685|-14.097224335585|13.238195624859|13.238195624859|13.238195624859|13.238195624859|13.238195624859|13.238195624859|13.238195624859|13.238195624859|13.238195624859|13.216884152659|12.866537907132|12.716153730296|12.560683749516|12.560683749516|12.450759488564|12.374177118387|12.293530460028|12.188366726404|12.062629782894|11.996255331281|11.849172677203|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.821487134425|11.758318894139|11.733688028908|11.54631965277|11.391466221516|11.337185207677|11.270205303112|10.966895046145|10.892709885005|10.892709885005|10.819677416885|10.730752645162|10.696392309033|10.670435600108|10.656039905356|10.596710257847|10.54523452688|10.535815174588|10.480906414994|10.453217747782|10.453217747782|10.400242014035|10.364713425222|10.29062158949|10.29062158949|10.29062158949|10.237357164829|10.145952358741||-10.6750547596|-10.6750547596|-10.6750547596|-10.6750547596|10.203985434531|10.203985434531|10.203985434531|9.9232510911168|9.9232510911168|9.9232510911168|9.9232510911168|9.9232510911168|9.8436122853162|9.8085328080104|9.8085328080104|9.8085328080104|9.8085328080104|9.8085328080104|9.8085328080104|9.6983693416302|9.5940362562594|||9.5940362562594|9.5678184418609|9.5028756316989|9.5028756316989|9.5028756316989|9.5028756316989|9.5028756316989|9.4920843637088|-10.271002611492|-10.271002611492|-10.271002611492|-10.352225657938|-10.488583852448|-10.562315147892|-10.605906029294|-10.707117473362|-10.745824556878|-10.745824556878|-10.8133610061|-10.8133610061|-10.8133610061|-10.8133610061|-10.8133610061|-10.8133610061|-10.8133610061|-10.8133610061|-10.886512311651|-11.094953252889|-11.094953252889|-11.455503624918|-11.772781710097|10.479133451006|10.479133451006|10.479133451006|10.199037273749|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|9.9755750891531|9.9195282455908|9.8394753134501|9.8291009913588|9.8291009913588||9.8291009913588|9.8291009913588|9.8291009913588|||9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588
06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP||-5.1597641319388|-5.2746718717644|-5.2746718717644|-5.462135598633|-5.462135598633|-5.462135598633|-5.4864841805269|-5.8175378228084|-5.9097239812073|-5.9097239812073|-5.9097239812073|-5.979178572996|-5.979178572996|-5.979178572996|-5.979178572996|-6.287198200605|-7.1871092482648|-8.5683435780297|-8.8059180762162|-8.8059180762162|-9.1198985166744|-9.1198985166744|-9.3551652240969|-9.6899059931677|-9.7307253148059|-9.7307253148059|-9.7307253148059|-9.8616388402493|-10.104876315385|-10.330140577191|9.3970662372714|9.2056288473479|9.0301430747103|8.4468259331464|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.159910434048|-10.300178361779|-10.616031197316|8.5042915968816|8.5042915968816|8.5042915968816|7.0413784780523|7.0413784780523|6.3656985802144|-7.1194908585178|-7.1194908585178|-7.1194908585178|-7.1194908585178|-7.1252676343506|-7.2047417004445|-7.495699662674|-7.495699662674|6.8801650611945|6.8801650611945|6.8801650611945|-7.4410657693263|-7.4410657693263|-7.4410657693263|-7.4410657693263|-7.5036840228368|-7.7124268244956|-7.7657517803217|-7.8538911488878|-7.9269629778505|-7.9269629778505|-7.9269629778505|-8.1585698196227|-8.4367440617674|-8.6983267374164|-8.7853630458123|-9.1094886942666|8.2015882809023|8.2015882809023|8.2015882809023|8.2015882809023|8.2015882809023|7.7678763953691|7.4634890399162|7.4634890399162|7.417209846199|7.0891222229936|7.0087467819825|6.9346684489164|6.9346684489164|6.9346684489164|6.9346684489164|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-7.6291884763823|-8.2588204392444||-8.5328560944675|-8.624006866998|-9.0552853738672|-9.3425390097175|-9.4375435878473|-9.5192147945516|-9.8102385440527|-9.8391839505049|-9.8391839505049|-9.9121485817005|-9.9610408459765|-9.9610408459765|-9.9610408459765|-9.9610408459765||-10.041435399481|-10.041435399481|-10.041435399481|-10.264650573144|-10.293222575066|-10.486793451118|||-10.486793451118|-10.486793451118|-10.486793451118|-10.486793451118|-10.78011457634||-11.133616152869||-11.409217594419|-11.409217594419|-11.457464375268||10.666705500656|10.666705500656|10.666705500656|10.666705500656|10.666705500656|10.666705500656|10.666705500656||10.666705500656|10.666705500656|10.666705500656|10.666705500656||10.666705500656|10.666705500656|10.666705500656|10.370206807448|10.370206807448|10.370206807448|9.8905021153286|9.8905021153286||||9.6688912138227|-10.648481201823|-10.648481201823|-10.648481201823|-10.648481201823|-10.648481201823|-10.648481201823|-10.648481201823|-10.711645629334|9.6035724681981|9.6035724681981|9.6035724681981|9.6035724681981|9.6035724681981|-10.805349764369||-10.805349764369|-10.805349764369|-10.805349764369|-10.805349764369|-10.907722191835|-11.097718698038|-11.097718698038|-11.433632195275|-11.460924532989|-11.518582771199|-12.140703040115|-12.226997392067|-12.226997392067|-12.226997392067|-12.226997392067|-12.226997392067|-12.226997392067|-12.226997392067|-12.226997392067|-12.226997392067|-12.523885639386|-13.166817726776|-13.472955910001|-13.472955910001|-13.472955910001|-13.827376305809|-13.827376305809|-13.827376305809|-13.827376305809|-13.827376305809|-13.827376305809|-13.827376305809|-13.827376305809|-13.827376305809|-13.940140975571|-14.166267356449|-14.511963854425|-14.824959766195|-15.181065995744|-15.192573131511||||||||||||||||||
06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP||13.123865129672|-13.602008916332|-13.602008916332|-13.602008916332|-13.602008916332|-13.602008916332|-13.602008916332|-13.602008916332|-13.602008916332|-13.602008916332|-13.602008916332|-13.602008916332|-13.602008916332|-13.693343428984|-14.00093733405|13.489953881736|13.489953881736|-13.669487114334|-13.669487114334|-13.669487114334|-13.669487114334|-13.669487114334|-13.727208053165|13.282278678456|13.282278678456|13.282278678456|13.282278678456|13.282278678456|13.282278678456|13.282278678456|13.282278678456|13.282278678456|13.282278678456|13.282278678456|13.204198569765|13.144110117477|13.045506336711|13.045506336711|12.929138899097|12.929138899097|12.929138899097|12.929138899097|12.929138899097|12.929138899097|12.929138899097|12.837376806746|12.465418309647|12.367456268791|12.367456268791|12.367456268791|12.367456268791|12.367456268791|12.286617993783|12.259575419372|12.230639251013|12.227932594374|12.002147301651|-12.387800725251|-12.387800725251|-12.387800725251|-12.387800725251|-12.387800725251|-12.387800725251|-12.387800725251|-12.387800725251|-12.387800725251|-12.387800725251|-12.387800725251|-12.387800725251|-12.46311170078|-12.507901896113|-12.530446146455|-12.571051225095|-12.578210999322|-12.578210999322|-12.578210999322|-12.755790368001|-13.017717873545|-13.017717873545|-13.017717873545|-13.017717873545|-13.017717873545|-13.017717873545|-13.017717873545|-13.017717873545|-13.291353211901|-13.35426361562|-13.35426361562|-13.35426361562|-13.35426361562|-13.35426361562|-13.35426361562|-13.466960138758|-13.484955198986|-13.518283348859|-13.551981216868|-13.63652057584|-13.63652057584|-13.823356044909|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.481783333083|13.400870153926|-13.974980160153|-13.974980160153|-13.974980160153|-13.974980160153|-13.974980160153|-13.974980160153|13.430550218204|13.430550218204|13.430550218204|13.430550218204|13.430550218204|13.35030810751|13.35030810751|13.35030810751|13.35030810751|13.039787159115|12.835040580067|12.802823184633|12.752436253642|12.752436253642|12.708844973896|12.708844973896|12.708844973896|12.708844973896|12.708844973896|12.708844973896|12.708844973896|12.708844973896|12.708844973896|12.708844973896|12.626493694886|12.559437489625|12.535478680365|12.535478680365|12.288309407491|12.238677210563|11.946863433778|-12.452818066636|-12.452818066636|-12.452818066636|-12.452818066636|-12.452818066636|-12.452818066636|-12.452818066636|-12.452818066636|-12.452818066636|-12.717620668556|-12.717620668556|-12.717620668556|-12.717620668556|-12.924022420408|-12.946136298182|-13.077374156319|-13.180971286918|12.703680040891|12.703680040891|12.703680040891|12.703680040891|12.703680040891|||12.703680040891|12.703680040891|12.703680040891|12.703680040891|12.703680040891|12.703680040891|12.53742228885|12.444913455065|12.438928204899|12.438928204899|12.438928204899|12.438928204899|12.438928204899|12.438928204899|12.438928204899|12.438928204899|12.438928204899|12.438928204899|12.438928204899|12.389365335443|12.341256780829|12.341256780829|12.341256780829|12.341256780829|12.26525495107|12.26525495107|12.218078855477|12.218078855477|12.218078855477|12.218078855477|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.058689078385|12.058689078385|12.058689078385|12.058689078385|11.951321134627|11.884801080558|-12.168657019636|-12.168657019636|-12.168657019636|-12.168657019636|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823||11.740862098823|11.740862098823|11.740862098823|||11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823
06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP||127.1883614854|127.1883614854|127.1883614854|127.1883614854|127.1883614854|127.1883614854|-139.77174896713|-139.77174896713|-139.77174896713|-139.77174896713|-139.77174896713|-139.77174896713|-139.87972158322|122.95091533699|122.95091533699|122.95091533699|122.95091533699|122.95091533699|122.95091533699|122.95091533699|122.95091533699|122.95091533699|117.41767523066|-143.20258477247|-144.10841828492|-147.75935534533|131.70332759789|131.70332759789|131.70332759789|131.70332759789|130.34259079751|130.3093822337|130.3093822337|130.3093822337|130.3093822337|129.91598042921|128.79132961414|128.79132961414|128.79132961414|128.79132961414|128.00146955011|126.32505750211|126.32505750211|126.32505750211|126.32505750211|126.32505750211|126.32505750211|126.32505750211|126.32505750211|126.32505750211|126.32505750211|126.32505750211|122.16118059723|120.10686461759|116.69096170346|114.92329773285|111.73144429898|-126.64822093676|-126.64822093676|-129.87580290581|-131.82311408547|-133.37853668977|-133.37853668977|-135.95948292203|-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835||-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835|-137.2861196835|-138.65632840283|-138.65632840283|-138.65632840283|-138.65632840283|-142.2673900632|-142.2673900632|-142.2673900632|-145.46932178382|-147.69924710463|-148.66882076027|-148.66882076027|-149.53758303061|-149.74730752723|-150.20256205418|-151.52867985675|-152.28200838886|-152.28200838886|-152.28200838886|-154.59667971755|-155.46204971813|-155.46204971813|-155.46204971813|-155.46204971813|-155.46204971813|-158.0246716025|-160.99029588727|-161.65387948385|-165.35032182976|-165.35032182976|-165.35032182976|-165.35032182976|-165.35032182976|-165.35032182976|-165.35032182976|-165.35032182976|-165.35032182976|-174.70036301397|-180.1004119955|-180.50656590473|-180.50656590473|-182.13018295513|-183.20020328348|-186.63242038957|-191.04949277498|-196.31845365927|-196.31845365927|-196.31845365927|-200.6260575869|-201.02294906993||-201.02294906993|-201.02294906993|-201.02294906993|-201.02294906993|-201.02294906993|-201.02294906993|-201.32578581878|-201.32578581878|-201.32578581878|-201.32578581878|-201.32578581878|-201.32578581878|-201.32578581878|-206.59322415616||-206.59322415616|-206.59322415616|-207.39967227179|-207.39967227179|187.81012230337|187.81012230337|187.81012230337|187.81012230337|187.81012230337|187.81012230337|187.81012230337|187.81012230337|187.81012230337|187.81012230337|187.81012230337|187.81012230337|181.55569924712|181.11209823908|181.11209823908|178.80433773798|178.1817012871|-191.45612576597|-191.45612576597|-191.45612576597|||-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-191.45612576597|-193.73024144216|-193.73024144216|-193.73024144216|-194.04320744977|-194.04320744977|-194.04320744977|-194.04320744977|-197.96089754618|-199.59881707814|-199.59881707814|-207.33245392015|-207.33245392015|-207.33245392015|-207.33245392015|-207.33245392015|-207.33245392015|-207.33245392015|-207.33245392015|-207.33245392015|-207.33245392015|-214.33739556395|-223.04155232203|-227.1736140438|-228.44403903644|-228.44403903644|-228.44403903644|-228.44403903644|-228.44403903644|-228.44403903644|-228.44403903644|-228.44403903644|-229.84892598966|-234.16548010353|-237.08386152589|-237.76952612049|-237.76952612049|-237.76952612049|-237.76952612049|-237.76952612049|-237.76952612049|-237.89947448446|212.03367750581|212.03367750581|212.03367750581|212.03367750581||212.03367750581|212.03367750581|212.03367750581|||-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154
06028|26083|/equities/duni|MSCI_EU_SMALLCAP||-94.356571671301|-94.356571671301|-94.356571671301|-95.423967252102|-96.140085108887|-96.140085108887|-96.611203811578|-97.968007456387|-98.747782587039|-99.691984043107|-100.87442256078|-100.89380445596|-101.70978154205|-102.05531553718|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-102.06821744747|-104.58421742263|-104.58421742263|-105.19357254044|-106.38174726716|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.70375905712|101.07084746581|99.512051637761|99.221052450153|99.221052450153|99.045609255867|98.65507136578|98.65507136578|-101.67275446145|-101.67275446145|-101.91972667076|-102.65525194117|-102.69472276843|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-102.8174313613|-105.31381194549|-106.37755908219|-106.37755908219|-106.37755908219|-106.37755908219|-106.37755908219|-106.37755908219|-106.37755908219|-106.37755908219|-106.37755908219|-106.37755908219|-106.37755908219|-106.37755908219|-106.37755908219|-106.37755908219|-106.37755908219|-106.37755908219|-106.37755908219|-106.37755908219|-106.37755908219|-106.37755908219|-106.47198556132|-106.47198556132|-106.47198556132|-106.47198556132|-106.47198556132|-106.47198556132|-107.86887182865|-109.05430618562|-109.27153711226||-109.27153711226|-109.27153711226|-109.27153711226|-109.56837261945|-110.32041707337|-111.78934950629|-112.84372048687|-113.45969036233|-114.57369633611|107.01888956735||107.01888956735|107.01888956735|107.01888956735|107.01888956735|107.01888956735|107.01888956735|107.01888956735|107.01888956735|107.01888956735|107.01888956735|107.01888956735|107.01888956735|107.01888956735|107.01888956735|105.2209929858|102.54072954752|102.54072954752|102.05636726594|-109.49819140527||-109.49819140527|-109.49819140527|-109.49819140527|-109.49819140527|-109.49819140527||-109.78449264308|-109.78449264308|-109.78449264308|-110.14943584623|-110.52159928417|106.82533193525|106.82533193525|106.82533193525|106.82533193525|106.82533193525|106.82533193525|106.82533193525|106.82533193525|106.82533193525|106.82533193525|106.82533193525|106.82533193525|106.57451133698|106.57451133698|106.57451133698|106.57451133698|||106.57451133698|106.57451133698|104.92723634474|104.23026379206|102.93362711379|101.04847355363|-107.23937996812|-107.23937996812|-107.23937996812|-107.23937996812|-107.23937996812|-107.23937996812|-107.23937996812|-107.23937996812|-107.23937996812|-107.31157892657|-107.31157892657|-107.6673811271|-107.6673811271|-108.55264688357|-108.72516744252|-109.01685203575|-109.0965053137|-109.50722626137|-109.71913834067|-110.08793301552|-110.91623085251|-110.91623085251|-110.91623085251|-110.91623085251|-110.91623085251|-111.47519979606|-111.47519979606|-111.47519979606|-111.47519979606|-113.48966807089|-113.48966807089|107.04265971794|107.04265971794|107.04265971794|107.04265971794|107.04265971794|107.04265971794|107.04265971794|106.26208962387|106.26208962387|106.26208962387|105.81343300018|104.55936762661|103.82582985115|103.82582985115|103.82582985115|103.82582985115|103.82582985115|103.49536446677|101.75106775155|101.75106775155|100.60118444088|99.790203069343|98.884205351511|98.884205351511|98.73800247051|98.563043489003||98.563043489003|98.563043489003|98.563043489003|||98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158
06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP||-5.2572924115967|-5.2877136048025|-5.2965707841125|-5.3414121273057|-5.3518466820205|-5.3761075988837|-5.4508973244636|5.0406854016021|5.0138324214832|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2058994298339|-5.2329359155414|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|5.0057354028423|4.9577615322227|4.9091796148215|4.8649218334527|4.8260712511543|4.8260712511543|4.8260712511543|4.8005458356917|4.8005458356917|4.8005458356917|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-4.9958521848837|-5.008830294923|-5.008830294923|-5.0132557130699|-5.0281732056808|-5.0455254950205|-5.0934141817995|-5.0934141817995|-5.1153492864975|-5.2795546250221|-5.3052212148532|-5.3052212148532|-5.3052212148532|-5.3378014464759|-5.4775573831558|5.19017409428|5.19017409428|5.19017409428|5.19017409428|5.1615133069085|5.1615133069085|5.1615133069085|5.1615133069085|5.1615133069085|5.1603864058441|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.1260311078843|5.046978971673|-5.3174383742978|-5.3174383742978|-5.3174383742978|-5.3174383742978|-5.3174383742978|-5.3174383742978|-5.3174383742978|-5.3174383742978|-5.3174383742978|-5.3185982553352|-5.3235534129528|-5.339114791595|-5.3786742820812|-5.3786742820812|-5.3786742820812|-5.4887492540228|-5.5308816933319|-5.5308816933319|-5.5308816933319|-5.5308816933319|-5.5308816933319|-5.5308816933319|5.3973195824027|5.3973195824027|5.3973195824027|5.3973195824027|5.3028550449344|5.2612279061181|5.2024757203905|5.1230285231104|5.0569759015497|5.0351125006606|4.9976230436132|4.9976230436132|4.9976230436132|4.9849289135086|4.9849289135086|4.9849289135086|4.9690874898817|4.9650973837007|-5.1904144719882|-5.1904144719882|-5.1904144719882|-5.1904144719882|-5.1904144719882|-5.22467217961|-5.22467217961|-5.3044690613288|5.0282600798951|5.0282600798951|5.0282600798951|5.0282600798951|5.0282600798951|5.0282600798951|5.0282600798951|4.9916776726363|4.9399196118909|||4.9151883622891|4.8260429193451|4.8014725198807|4.8014725198807|4.6818181632553|4.6818181632553|4.5934647320149|4.5808081330633|4.5808081330633|4.456119954782|4.4174667598995|4.4043663257179|4.4043663257179|4.3414645216859|4.3414645216859|4.334606515315|4.334606515315|4.334606515315|4.334606515315|4.334606515315|4.334606515315|4.3332292094791|-4.5307376548002|-4.5307376548002|-4.5307376548002|-4.5307376548002|-4.5307376548002|-4.5307376548002|-4.5307376548002|-4.5307376548002|-4.5307376548002|-4.5307376548002|-4.60886127227|-4.60886127227|-4.6538460704293|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.666148112009|-4.6944979802216|-4.721219898975|-4.7453556344642|-4.7796171556727|-4.784019007817|-4.795802682529|-4.795802682529|-4.795802682529|-4.795802682529|-4.795802682529|-4.795802682529||-4.795802682529|-4.795802682529|-4.795802682529|||-4.795802682529|-4.795802682529|-4.795802682529|-4.8462380964203|4.5790886109079|4.5790886109079
06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP||-113.71868343031|-113.71868343031|-113.71868343031|-113.71868343031|-113.71868343031|-113.71868343031|-113.71868343031|-113.71868343031|-113.71868343031|-113.71868343031|-113.71868343031|-113.71868343031|-114.29854053563|-115.67615047104|-116.87839941896|-116.87839941896|-116.87839941896|-118.03155490996|-118.05728628505|-118.21497240827|-118.21497240827|-118.21497240827|-118.21497240827|-118.21497240827|-118.21497240827|-118.21497240827|-118.21497240827|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|-118.88854329386|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207||106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.80567215207|106.21741197642|105.89011714301|105.89011714301|105.89011714301|105.89011714301|105.89011714301|105.89011714301|105.89011714301|105.89011714301|105.89011714301|105.89011714301|105.89011714301|105.89011714301|105.89011714301|103.37262924337|103.33736597856|102.41662795632|101.90061296021|101.90061296021|101.90061296021|101.90061296021|101.90061296021|101.90061296021|101.90061296021|101.90061296021|101.90061296021|101.90061296021|101.90061296021|101.90061296021|101.90061296021|101.90061296021|101.90061296021|101.90061296021|101.90061296021|101.90061296021|101.90061296021|101.90061296021|101.90061296021|101.90061296021|99.768163581379|99.768163581379|98.320183113425|97.643365550868|97.643365550868|97.643365550868||97.643365550868|97.643365550868|96.550847569056|96.550847569056|96.550847569056|96.550847569056|96.550847569056|96.550847569056|95.742299354029|95.742299354029|95.742299354029|95.742299354029|95.742299354029|95.742299354029||95.742299354029|95.742299354029|95.742299354029|95.742299354029|94.986490291063|94.986490291063|94.986490291063|94.986490291063|94.986490291063|94.986490291063|94.986490291063|94.986490291063|94.986490291063|94.986490291063|94.986490291063|94.986490291063|94.15165672667|93.352857582687|93.352857582687|93.352857582687|93.352857582687|93.352857582687|92.535063417884|90.352936912612|||86.111536636436|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-99.746059634046|-100.57809019001|-100.57809019001|-100.57809019001|-100.95652994589|-100.95652994589|-101.176698414|-101.90922219611|85.770470871239|85.770470871239|85.770470871239|85.770470871239|85.770470871239|85.770470871239|85.770470871239||85.770470871239|85.770470871239|84.242187991969|||82.952658853238|82.952658853238|82.952658853238|79.152176337447|77.568644264237|76.632335728825
06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.0022441532089||||-1.0024935035655|-1.0027705595172|-1.0030783994636|-1.0034204438484|-1.0038004931649||-1.0042227701832|||-1.0046919668703|||-1.0052132965225||-1.0057925516917|-1.0064361685463|-1.0071512983848|-1.0079458870942||
06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP||10.949263468632|10.949263468632|10.949263468632|10.949263468632|10.86140340263|10.816004047729|10.738646648962|10.738646648962|||10.367385915737||10.257095500077|10.192710071245|10.192710071245||9.7346779035624|9.7140863391091|-9.7996465457897|-9.7996465457897|||9.6015045628039|||9.4781452742739||9.4781452742739||9.4781452742739|9.4781452742739|-9.7062624644072|-9.7062624644072|-9.7062624644072|-9.7062624644072|-9.7062624644072|-9.7062624644072||-9.7062624644072|-9.7062624644072||-9.7062624644072|9.5456604170072||9.5456604170072||||9.5456604170072|||9.5456604170072|-9.6937526803855|||-9.6937526803855||-9.7208365976418|-9.8387076655587||-9.8896749063289|-10.03852749356||||9.6361282855068||9.6361282855068|9.6361282855068|-9.9560536209161|-9.9560536209161|-9.9560536209161|-9.9560536209161|-9.9560536209161||-9.9560536209161|||||-9.9560536209161||||-9.9560536209161|-10.281170719577||10.080921153545||-10.1780599965||-10.1780599965||||9.9621140062728||9.9621140062728|9.9621140062728|9.9621140062728|9.7395711011267|9.617710827715|9.617710827715|9.617710827715|9.4196786338828|-9.6636670787524|-9.6636670787524|-9.6636670787524|-9.6636670787524|-9.6636670787524|-9.6636670787524|-9.6636670787524|-9.842407831372|-9.9519850815535|-9.9519850815535||||-10.171094162067|||||-10.251215703841|-10.301906382106|-10.324896003429|-10.341382872825|-10.341382872825||-10.341382872825|-10.341382872825|-10.341382872825|-10.341382872825|-10.341382872825|-10.341382872825|-10.341382872825|-10.341382872825|-10.341382872825|-10.513758751822|10.160791023925|10.160791023925||9.924935803479|9.924935803479|9.924935803479|9.924935803479|9.8977065987787|9.8952294397576|9.854699405059|9.8252215738924|-10.075675734271|||-10.075675734271|-10.075675734271||-10.075675734271||-10.075675734271|-10.075675734271|-10.081861876105|-10.188735536574|-10.367484043967|-10.467504625893|-10.467504625893|-10.467504625893||-10.467504625893||10.083223895594|10.083223895594|10.083223895594||10.083223895594|||10.083223895594|10.083223895594|9.8391377974049|9.6212644100737|9.5047380659923|9.1974870070203||9.1972394936163||9.1972394936163|9.1972394936163|9.1972394936163|9.0635993737732|-9.2584641591955|-9.2584641591955|-9.2584641591955|8.9888939703514|8.9888939703514|8.9888939703514|8.9888939703514|8.951349275894|8.951349275894||||-9.2141364906218|-9.2141364906218||-9.2141364906218|-9.2795961006909|-9.2806619123651|-9.4040692068949|-9.4867429973698|-9.5641592610783|-9.6835098916631|-9.9814730942938|-9.9814730942938|-9.9814730942938|-9.9814730942938|9.8701470472885|||9.8701470472885|9.8701470472885|9.7796072538774||9.5251195227748||9.3270715027958|9.3270715027958|9.3270715027958|9.3270715027958|9.3270715027958||9.3270715027958|9.2523008220626|||||||||||||||||||
06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP||-196.95359864777|-196.95359864777|-196.95359864777|-196.95359864777|-198.50833164093|-198.50833164093|-198.50833164093|-198.50833164093|-198.50833164093|-198.50833164093|-202.13704126011|-203.95807216357|-203.95807216357|-204.75341826225|-208.00710090498|187.90013536767|187.90013536767|187.90013536767|187.90013536767|187.90013536767|187.90013536767|187.90013536767|187.90013536767|187.90013536767|184.95015583386|184.88905525594|182.41981497406|182.41981497406|179.68742943545|179.68742943545|178.15824339941|175.6036044553|172.43100119852|172.43100119852|166.75568002425|166.75568002425|166.75568002425|166.75568002425|166.6675437277|166.6675437277|166.6675437277|166.6675437277|166.09450042609|166.09450042609|159.83278367656|157.20640668006|157.20640668006|157.20640668006|157.20640668006|157.20640668006|152.42378689548|150.24309621145|149.09232929338|147.67480456154|145.19423068145|144.92965295293|144.92965295293|144.92965295293|144.92965295293|138.61628105881|138.27364511228|-150.98576844685|-150.98576844685|-150.98576844685|-150.98576844685|-150.98576844685|-150.98576844685|-151.87412139273|-151.87412139273|-151.87412139273|-151.87412139273|-151.87412139273|-151.87412139273|-153.96013250722|-155.36126274945|-156.18649299178|-156.18649299178|-156.18649299178|-156.18649299178|-156.18649299178|-156.18649299178|-156.18649299178|140.78149258851|140.78149258851|140.78149258851|140.78149258851|140.78149258851|140.78149258851|140.78149258851|140.78149258851|139.89609863757|135.00050016454|135.00050016454|135.00050016454|135.00050016454|135.00050016454|135.00050016454|135.00050016454|135.00050016454|135.00050016454|133.93945022216|133.47030008122|133.47030008122|132.64477854619|131.03309134255|128.43121209421|-144.86486858552|-144.86486858552|-144.86486858552|-144.86486858552|-144.86486858552|-144.86486858552|-144.86486858552|-144.86486858552|-144.86486858552|-144.86486858552|-148.84214142474|-148.84214142474|-148.84214142474|-153.73104086816|-153.73104086816|-154.5568355859|-154.5568355859|-155.32425904944|-156.3620522782|-156.3620522782||-160.03005910414|-161.11227413565|-161.11227413565|-161.11227413565|-161.11227413565|-161.11227413565|-164.00252529151|-166.52502861031|-168.09508975945|-168.09508975945|-169.26676521259|-173.46862835308|-177.42069884826|-178.10633713988|-179.82370098197|-180.04855885068|-181.00950457829|-181.63278693378|-182.10899672316||-182.10899672316|-182.78332904296|-182.78332904296|-184.70369469807|-184.80718664706||-184.80718664706|-184.80718664706|-184.80718664706|-184.80718664706|-184.80718664706|-184.80718664706|-188.89688083398|-190.6131910932|-191.68688187466|-193.92454680526|-193.92454680526|-195.26481967951|-195.26481967951|-195.26481967951|-195.26481967951|-195.26481967951|-195.26481967951|-195.26481967951|-195.26481967951|-195.26481967951|-195.26481967951|||-195.26481967951|-195.26481967951|-195.26481967951|-195.26481967951|-197.43313636808|-198.97570758427|-199.02679456831|-199.02679456831|-199.02679456831|-199.02679456831|-199.84299569996|-199.84299569996|-199.84299569996|-199.84299569996|-200.45987760177|-200.45987760177|-201.63319038407|-203.33688295171|-206.84098410921|-208.06775215286|-208.72528169573|-210.4280999283|-211.80343893943|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-212.87204549929|-212.87204549929|-212.87204549929|-212.87204549929|-212.87204549929|-214.39264186984|-214.39264186984|-216.53627400008|-218.23475312753|-219.50528006601|-222.52411651415|-222.52411651415|-222.52411651415|-225.11568111625|-229.42994914467|206.88117031236|206.88117031236|206.88117031236|206.88117031236|206.88117031236|206.88117031236|206.88117031236|206.88117031236|206.88117031236||206.88117031236|206.88117031236|206.88117031236|||206.88117031236|206.88117031236|206.88117031236|206.57907914209|205.89022668262|205.89022668262
06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP||-2.181277907713|-2.181277907713|-2.181277907713|-2.181277907713|-2.2245866003122|-2.2468738956017|-2.2483930542646|-2.2483930542646|-2.2483930542646|-2.2483930542646|-2.2483930542646|-2.2483930542646|-2.2483930542646|-2.2483930542646|-2.2699383504022|-2.2699383504022|-2.2699383504022|-2.4005981492586|-2.4752756674629|-2.6553062818162|-2.8136736840796|2.4415293368486|2.4415293368486|2.4415293368486|2.4415293368486|2.4415293368486|2.4415293368486|2.4415293368486|2.4415293368486|2.4415293368486|2.4415293368486|2.3535882270764|2.3305424624494|2.326936105204|2.3235955672268|2.3157846271261|2.3157846271261|2.3128763419444|2.3128763419444|2.3128763419444|2.3128763419444|2.3128763419444|2.3128763419444|2.3128763419444|2.3113070044312|2.2811432201874|2.2811432201874|2.2811432201874|2.2811432201874|2.2811432201874|2.2811432201874|2.2811432201874|-2.6095113408268|-2.6095113408268|-2.6095113408268|-2.6095113408268|-2.6095113408268|-2.6095113408268|-2.6095113408268|-2.6095113408268|-2.6095113408268|-2.648457078106|-2.6676600158395|-2.6676600158395|-2.6676600158395|-2.6676600158395|-2.6676600158395|-2.6676600158395|-2.6676600158395|-2.6676600158395|-2.6676600158395|-2.6676600158395|-2.6676600158395|-2.6750494006462|-2.6750494006462|-2.7136104110421|-2.7346008276914|-2.7346008276914|-2.7346008276914|-2.7346008276914|-2.7346008276914|-2.7346008276914|-2.7346008276914|-2.7346008276914|-2.7346008276914|-2.8980010324026|-2.985667751156|-3.015075323673|-3.0393998366644|-3.0393998366644|-3.0393998366644|-3.0393998366644|-3.0554467992259|-3.0554467992259|-3.0554467992259|-3.0554467992259|-3.0554467992259|-3.0554467992259|-3.0554467992259|-3.0554467992259|-3.0554467992259|-3.0554467992259|-3.1143853086314|-3.1426479248436|-3.1426479248436|-3.1426479248436|-3.1426479248436|-3.1426479248436|-3.1426479248436|-3.1436364734985|-3.1436364734985|-3.1436364734985|-3.1883739194183|-3.22285994787|-3.2363046991812|-3.2363046991812|-3.2363046991812|-3.2363046991812|-3.3261163221451|-3.3527502695148|-3.3527502695148|-3.3527502695148|-3.3527502695148|-3.3527502695148|-3.3527502695148|-3.3527502695148|-3.4280557543508|-3.4626175861084|-3.5007972960697|-3.5665527057898|-3.6235028717531|-3.6243367033549|-3.6654851257081|-3.7032745532696|-3.7032745532696|-3.7032745532696|-3.8056383323343|-4.2718204603892|3.1008662132972|||2.9389625686798|2.7688473615816|2.7159206816249|2.7159206816249|2.7159206816249||2.7159206816249|2.7159206816249|2.7159206816249|2.6563562627957|-3.1862653577936||-3.1862653577936|-3.1862653577936|-3.1862653577936|-3.1869616469423|-3.3172906593791|-3.3186562675361|-3.4413957350921|-3.6123286346011|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195|-3.7043553319195||||-3.7043553319195|-3.817283613441|-3.8550929835081|-3.860436617295|-3.9592630189437|-4.0606830510608|-4.0606830510608|-4.0606830510608|-4.176189008635|-4.176189008635|-4.176189008635|-4.176189008635|-4.1865432696008|-4.2624924134837|-4.342529612093|-4.342529612093|-4.342529612093|-4.342529612093|-4.342529612093|-4.342529612093|-4.342529612093|-4.342529612093|-4.342529612093|-4.3439219056554|-4.4734687075557|-4.497076284614|-4.568079729376|-4.568079729376|-4.568079729376|-4.568079729376|-4.568079729376|-4.7031993816271|4.0003806920666|4.0003806920666|4.0003806920666|4.0003806920666|4.0003806920666|3.9907564158593|3.9820623922518|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188||3.9596593863188|3.9596593863188|3.9596593863188|||3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188
06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP||-2.4818699483109|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.916015086615|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.7602472050131|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149||||||||||||||||||||||||||||||||||||||||||||||||||1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.639343610149|1.3779610906192|1.3779610906192|1.3779610906192|-1.6556036055152|-1.6556036055152|-1.6656706465686|-1.6798636471245|-1.6798636471245||-1.6798636471245|-1.709126244542|-1.746140220162|-1.7494328295762|-1.7494328295762|-1.7494328295762|-1.7494328295762|-1.7494328295762|-1.7494328295762|-1.7538986755806|-1.7538986755806|-1.7538986755806|-1.7538986755806|-1.7538986755806||-1.7538986755806|-1.7543318551335|-1.7548131657478|-1.7553479553192|-1.7559421659542|-1.806602411914|-1.8073360450269|-1.8081511929301|-1.8090569128226|-1.8100632682587|-1.8111814409655|-1.8124238550841|-1.813804315216|-1.8153381598069|-1.8185794107856|-1.8185794107856|-1.8185794107856|-1.8185794107856|-1.8185794107856|-1.8185794107856|-1.8185794107856|-1.8185794107856|-1.8378659677441|-1.8531844562883|||-1.8640938673411|-1.8675843059163|-1.8675843059163|-1.8675843059163|-1.9195381070884|-1.9328201507763|-1.9475779770961|-1.9628670757917|-1.9628670757917|-1.9628670757917|-1.9628670757917|-1.9628670757917|-1.9929711016495|-1.9929711016495|-2.0053386489238|-2.0053386489238|-2.0053386489238|-2.0053386489238|-2.0053386489238|-2.0285637980374|-2.0285637980374|-2.0285637980374|-2.0285637980374|-2.0285637980374|-2.0285637980374|-2.0285637980374|-2.0285637980374|-2.0464042034052|-2.0502268568567|-2.0505298194942|-2.0908664661047|-2.1277258292579|-2.1277258292579|-2.1277258292579|-2.1277258292579|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288||1.4758754146288|1.4758754146288|1.4758754146288|||1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288
06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP||-2.3100882001668|-2.3100882001668|-2.3100882001668|-2.3181832563771|-2.3181832563771|-2.3181832563771|-2.3449181666444|-2.3449181666444|-2.3449181666444|-2.389436919432|-2.4208234118595|-2.4208234118595|-2.4244704298591|-2.4461061085171|-2.4925157699656|-2.4925157699656|-2.4925157699656|-2.5061564880026|-2.519784909422|-2.5530002108849|-2.5530002108849|-2.5530002108849|-2.5530002108849|-2.5530002108849|2.3456098100868|2.3456098100868|2.3456098100868|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.3146616788775|2.2655963469512|-2.4623855341093|-2.4623855341093|-2.4623855341093|-2.4623855341093|-2.4623855341093|-2.4623855341093|-2.4623855341093|-2.4623855341093|-2.4623855341093|-2.4623855341093|-2.4712816551164|-2.4712816551164|2.2649757722772|2.2649757722772|2.2649757722772|2.2649757722772|2.2649757722772|2.2649757722772|2.2649757722772|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4202795326092|-2.4943938320851|-2.5702154046932|-2.5924198841825|-2.5924198841825|-2.5924198841825|-2.5924198841825|-2.5924198841825|-2.5924198841825|-2.5924198841825|-2.5924198841825|-2.7365499310774|-2.7956770545878|-2.7956770545878|-2.7956770545878|-2.7956770545878|-2.7956770545878|-2.7956770545878|-2.8186378782276|-2.8186378782276|-2.8186378782276|-2.8186378782276|-2.8186378782276|-2.8186378782276|-2.8186378782276|-2.8186378782276|-2.8186378782276|-2.8186378782276|-2.8240652664801|-2.8240652664801|-2.8703780289381||-2.8998644612332|-2.9342939215788|-2.9523537077885|-2.9523537077885|-2.9661607058748|-2.9661607058748|-2.9661607058748|-2.9661607058748|-3.0049841571632|-3.0420926566608|-3.0420926566608|-3.0420926566608|-3.0420926566608|-3.0420926566608|-3.0420926566608|-3.0420926566608|-3.0517458777635|-3.0517458777635|-3.0517458777635|-3.0517458777635|-3.127606628229|-3.1317850328042|-3.1443999979842|-3.1913043145641|-3.1913043145641|-3.1913043145641|-3.1913043145641|-3.1913043145641|-3.1913043145641|-3.1926436561461||-3.2317986243429|-3.2344075564134|-3.2344075564134|-3.2344075564134|-3.2344075564134||-3.2344075564134|-3.2344075564134|-3.2344075564134|-3.2344075564134|2.8994599402103|2.8994599402103|2.8994599402103|2.8994599402103|2.8994599402103|2.8994599402103|2.8994599402103|2.8994599402103|2.8994599402103|2.8994599402103|2.8994599402103|2.8374446387306|-3.1670661504598|-3.1670661504598|-3.1670661504598|-3.1670661504598|-3.1670661504598|||-3.1670661504598|-3.1670661504598|-3.1978513196146|-3.2098346898992|-3.2188163410778|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.2638538329126|-3.3831708396277|-3.4142232354288|-3.4142232354288|-3.4485472641615|-3.4485472641615|-3.4867191935278|-3.5224659072798|-3.5815579905161|-3.5815579905161|-3.5815579905161|-3.6756198686636|-3.8017282623699|-3.8017282623699|-3.8017282623699|-3.8018975719899|-3.8018975719899|-3.8018975719899|-3.8078140073783|-3.8078140073783|-3.8078140073783|-3.8078140073783|-3.8078140073783|-3.8078140073783|-3.8486822240625|-3.8879802484286|-3.9224267694748|-3.9224267694748|-3.9224267694748|-3.9224267694748|-3.9224267694748|-3.9224267694748|-3.9726965265579|-4.0146628438441|-4.0351808268724|-4.0707565235758|-4.1747295246813|-4.2341438119382|-4.2466589277137|-4.2466589277137|-4.2668431936755|-4.2709368400059|-4.2712010142264|-4.2712010142264|-4.2712010142264|-4.2712010142264||-4.2712010142264|-4.2712010142264|-4.2712010142264|||-4.2712010142264|-4.2712010142264|-4.3530011041359|-4.3672234993728|-4.3946928162875|-4.4787212649902
06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP||-173.91132276431|-173.91132276431|-173.91132276431|-173.91132276431|-173.91132276431|-173.91132276431|-175.31257542388|-175.58204836222|-175.58204836222|-175.58204836222|-175.58204836222|-175.58204836222|-180.01338401737|-182.54820056428|-186.63133023038|-188.0792576765|-190.29917536565|-192.44307463319|-192.44307463319|-192.44307463319|-192.44307463319|-192.44307463319|-192.44307463319|-194.47664741047|-194.47664741047|-194.47664741047|-195.45182655661|-195.45759421817|-197.1528811083|-198.61753306894|-198.61753306894|-198.61753306894|-199.0416988323|-199.47966977732|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|181.83245679533|179.89161323613|174.90098510121|174.90098510121|174.90098510121|-190.54061493423|-190.54061493423|-190.54061493423|-190.54061493423|-190.54061493423|-190.54061493423|-190.54061493423|-190.54061493423|-194.77846341162|-195.84748271695|-195.84748271695|-201.68608648237|-204.90676224957|-205.63769481131|-205.63769481131|-205.63769481131|-205.63769481131||-205.63769481131|-205.63769481131|-205.63769481131|-205.63769481131|-205.63769481131|-205.63769481131|-205.63769481131|-205.63769481131|-205.63769481131|-205.63769481131|-206.19839217865|-206.19839217865|-206.38489166846|-206.38489166846|-206.38489166846|-215.20543603489|-216.53078231461|-216.53078231461|-216.53078231461|-216.59406775058|-216.59406775058|-216.59406775058|-219.46008172102|-222.20008537579|-222.49839094921|-222.49839094921|-222.49839094921|-222.49839094921|-222.49839094921|-222.49839094921|-222.49839094921|-222.49839094921|-222.49839094921|-222.49839094921|-225.18154312553|-227.28427506378|-227.28427506378|-227.28427506378|-227.28427506378|-227.28427506378|-228.17275039313|-228.17275039313|-228.17275039313|-228.17275039313|-228.17275039313|-228.17275039313|-228.17275039313|-228.17275039313|-228.17275039313|-228.17275039313|-229.65861290426|199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.9035370703||199.9035370703|199.9035370703|199.9035370703|199.9035370703|199.44837452256|198.9426383584|197.19770167703|197.19770167703|195.16691565066|195.16691565066|194.93546183406|190.8449575934|189.66106399267|188.15118221408||184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|184.52682057894|183.03157744449|182.24191639204|180.44001740636|178.33638128036|178.33638128036|178.33638128036|178.33638128036|173.43557796206|171.55748642513|||163.82498220414|158.08331356015|158.01926920578|158.01926920578|158.01926920578|158.01926920578|153.58299625858|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-181.76879284922|-184.12602192757|-184.12602192757|-185.11785064918|-185.11785064918|-185.11785064918|-185.11785064918|-185.11785064918|-185.11785064918|-185.11785064918|-185.11785064918|-185.11785064918|-185.11785064918|-185.11785064918|-187.65815567717|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593||156.07754649593|156.07754649593|156.07754649593|||156.07754649593|156.07754649593|155.8639380079|153.1599340021|-179.08769376718|-179.08769376718
06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP||-30.844359689311|-30.844359689311|-30.844359689311|-30.867168919672|-30.867168919672|-30.867168919672|-30.867168919672|29.657724761029|29.657724761029|29.657724761029|29.023796623921|29.023796623921|29.023796623921|29.023796623921|29.023796623921|29.023796623921|29.023796623921|27.545883781353|-29.061493192875|-29.061493192875|-29.061493192875|-29.061493192875|-29.288187082394|-29.288187082394|-29.288187082394|-29.288187082394|-29.288187082394|-29.636874472415|-30.079860461327|28.896716499097|28.896716499097|28.896716499097|28.896716499097|28.896716499097|28.896716499097|28.896716499097|28.896716499097|28.896716499097|28.896716499097|28.896716499097|-30.184330018044|-30.184330018044|-30.184330018044|-30.184330018044|-30.184330018044|-30.184330018044|-30.184330018044|-30.184330018044|-30.652032463286|-31.091147096658|-31.290305288368||-31.290305288368|-31.397562618315|-31.815817232558|-31.815817232558|-31.952861350786|-31.952861350786|-32.986512018587|-33.082235576208|-33.126974989047|-33.126974989047|-33.126974989047||-33.126974989047|-33.126974989047|-33.126974989047|-33.126974989047|-33.126974989047|-33.126974989047|-33.126974989047|-33.126974989047|-34.771639215804|-34.77844918327|-34.77844918327|-34.77844918327|-34.982652088208|-34.982652088208|-35.522391844903|-35.641544714144|-35.67700298608|-35.67700298608|-35.67700298608|-35.67700298608|-35.67700298608|-36.907781689042|-37.075384998042|-37.075384998042|-37.075384998042|-37.075384998042|-37.075384998042|-37.075384998042|-37.125428411385|-37.400476690818|-37.653363750995|-37.653363750995|-37.653363750995|-37.653363750995|-37.653363750995|-37.750959553786|-37.759520053947|-37.759520053947|-37.928418689407|-37.928418689407|-38.542687263132|-39.091726562193|-39.091726562193|-39.091726562193|-39.091726562193|-39.091726562193|-39.091726562193|-39.091726562193|-39.091726562193|-39.091726562193|-39.091726562193|-39.091726562193|-39.091726562193|-39.091726562193|-39.091726562193|-39.418584687633|-39.540094012599|-39.790657649676|-39.790657649676|-39.790657649676|-39.790657649676|-39.790657649676|-39.790657649676|-40.184063419413|-41.332292857779|-41.680327008182|-41.905917033017|-42.395464217729|-42.894959648524|-43.064764998177|-43.064764998177|-44.138626546573|-45.34014242988|45.124840854481|44.58038025308|44.219866439241|43.838743709345|43.318046489048|-44.771824226922|-44.771824226922|-44.771824226922|-44.771824226922|-44.771824226922|-44.771824226922|-44.771824226922|-44.988140488274|-45.056266997266|-45.981961804417||-47.888842525044|-47.888842525044|-48.299186965025|-48.299186965025|-48.407430512151|-48.632938310492|-48.632938310492|-48.715682897439|-48.715682897439|-48.715682897439|-48.715682897439|46.918685584741|46.265969659906|46.265969659906|44.887189443488|44.074655276293|43.580952183154|43.580952183154|43.580952183154|43.580952183154|43.580952183154|||43.580952183154|43.580952183154|43.489947972195|43.074940453521|42.286045245055|42.284494377644|42.010549944276|41.078388869359|40.798207905109|-41.706384228905|-41.706384228905|-41.706384228905|-41.706384228905|-41.706384228905|-42.526537099635|-42.539552153819|-42.539552153819|-42.549502096434|-42.605004109563|-42.72840053154|-42.72840053154|-42.72840053154|-42.881359825323|-42.881359825323|-42.929286914611|-42.979677360176|-42.979677360176|-43.326860777845|-43.326860777845|-43.326860777845|-43.326860777845|-43.326860777845|-43.816030778335|-43.816030778335|-43.816030778335|-44.377198171525|-44.377198171525|-44.89592442678|-44.89592442678|-45.906581509627|43.870799567033|43.870799567033|43.870799567033|43.870799567033|43.870799567033|43.220332386019|43.194814525182|42.813978948132|42.813978948132|42.813978948132|42.60997855877|42.550928517776|42.550928517776|42.550928517776|-43.743410299667|-44.003790323876|-44.335693370551|-44.335693370551|-44.335693370551|-44.335693370551|-44.335693370551|-44.335693370551|42.630009225305||42.630009225305|42.300008300604|42.025009689134|||41.51544645463|41.51544645463|41.51544645463|41.189440952831|41.189440952831|-42.643072511807
06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP||-3.4014024422226|-3.4069474285103|-3.4069474285103|-3.4677007115446|-3.4677007115446|-3.4677007115446|-3.4677007115446|-3.5059267768844|-3.5059267768844|-3.5726963027301|-3.5965695302651|-3.5965695302651|-3.6381327621325|-3.6676167173544|-3.6676167173544|-3.6676167173544|-3.6676167173544|-3.6676167173544|-3.6676167173544|-3.6676167173544|-3.6676167173544|-3.6890184794708|-3.6930761773105|-3.7273069574563|-3.7529714993155|-3.7529714993155|-3.7958015922613|-3.843112893006|-3.8820698207184|-3.8911887347217|-3.9113208253644|-3.9295230131969|-3.9394700639363|-3.9696889445645|-4.0246543007275|-4.0993381691399|-4.1125454113402|-4.1125454113402|-4.1125454113402|-4.1629839247526|-4.1629839247526|-4.1629839247526|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1680550461414|-4.1839477871215|-4.1839477871215|-4.1839477871215|-4.1839477871215|-4.1839477871215|-4.2418865996771|-4.2998740361987|-4.3473600863151|-4.4034555884127|-4.4583993573908|-4.4583993573908|-4.4583993573908|-4.5311717628849|-4.5311717628849|-4.6474132669648|-4.7201812148845|-4.8113125828412|-4.8611805999176|-4.878811871994|-4.9172912041219|-5.0150455810264|-5.200987861196|-5.200987861196|-5.200987861196|-5.200987861196|-5.200987861196|-5.200987861196|-5.200987861196|-5.200987861196|-5.200987861196|-5.3149867031749|-5.3337421654459|-5.3337421654459|-5.3337421654459|-5.3337421654459|-5.3337421654459|-5.3337421654459|-5.3337421654459|-5.3337421654459|-5.3337421654459|-5.3337421654459|-5.3580469818905|-5.3950522709771|-5.4445023855549|-5.4584599405873|-5.4584599405873|-5.4655111531801|-5.4683459578164|-5.48705083112|-5.5156122973681|-5.5612357513905|-5.5941510086589|-5.6068342665095|-5.6703713447142|-5.7437458601581|-5.8130511803745|-5.8606122912432|-5.876896355741|-5.876896355741|-5.876896355741||-5.935995603262|-5.9605506268459|-6.0091368905946|-6.0091368905946|-6.0407075873397|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5817206331255|5.5090474828611|5.5090474828611|5.5090474828611|5.5086432180847|5.5086432180847|5.5086432180847|5.5086432180847|5.4423812453444|5.3898678956755|5.2670756113008|-5.6912256563153||-5.6912256563153|-5.6912256563153|-5.6912256563153|-5.6912256563153|-5.6912256563153||-5.6912256563153|-5.6912256563153|-5.6912256563153|-5.6912256563153|-5.6912256563153|-5.6912256563153|-5.7046952870649|-5.7652169496|-5.8985744880504|5.5125909943733|5.5125909943733|5.5125909943733|5.5125909943733|5.5125909943733|5.4956061687186|5.4956061687186|5.4522099167497|5.4522099167497|5.4522099167497|5.432715574207|5.432715574207|||5.432715574207|5.432715574207|5.432715574207|5.3191281063712|5.225698071868|5.1107755305047|4.9905843339226|4.9848386443759|4.9848386443759|4.9848386443759|4.9848386443759|4.9811799813839|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.4280411565391|-5.448378996064|-5.5245877151244|-5.5523195934023|-5.560908899211|-5.560908899211|-5.560908899211|-5.560908899211|-5.560908899211|-5.560908899211|-5.560908899211|-5.5721206505023|-5.6051342044631|-5.6429269086828|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565||5.2446310351612|5.2446310351612|5.2446310351612|||5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413
06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP||6.6580601182293|6.5681222243123|6.4720744458481|6.4720744458481|6.4720744458481|6.3700827854258|6.3295363074522|6.2389292061307|-6.4365429835388|-6.4365429835388|-6.4365429835388|-6.4365429835388|-6.4544921668447|-6.4677689905604|6.3067982310675|6.3067982310675|6.3067982310675|6.2821340730104|6.2821340730104|6.2821340730104|6.2821340730104|6.2395935776402|-6.4142015625072|-6.4142015625072||-6.4142015625072|-6.4142015625072|-6.4375945404659|-6.4375945404659|-6.4375945404659|-6.4628828714833|-6.4955228380081|-6.542304574529|-6.5650784296897|-6.5756427229673|-6.6140474678444|-6.644626555787|-6.644626555787|-6.7027896355109|-6.7758772053671|-6.8181970559173|-6.8295022836209|-6.8295022836209|6.5285775466612|6.5285775466612|6.4095304855429|-6.7410366343172|-6.7410366343172|-6.7410366343172|-6.7410366343172|-6.7410366343172|-6.7410366343172|-6.7410366343172|-6.7555960865718|-6.7601069313401|-6.9543634368439|6.6029294383239||-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.7437718430131|-6.8864132606287|||-7.0260146153524|-7.0266829345574|-7.0490922766648|-7.0611140768499|-7.0611140768499|||-7.0611140768499|6.7966377064414|6.7966377064414|6.7966377064414|6.7966377064414|6.7966377064414|6.5584860427321|6.4972067522938|6.4346744404827|6.353526815948|6.2856981749117|6.2856981749117|-6.7065276151391|-6.7065276151391|-6.7065276151391|-6.7065276151391|-6.7065276151391|-6.9261417659887|-6.9984906815565|-7.0077382560285|-7.0077382560285|-7.0077382560285|-7.0077382560285|-7.0077382560285|-7.0077382560285|-7.0763758018847|-7.2220841596784|7.0367597386504|7.0367597386504|7.0367597386504|7.0367597386504|7.0202889227497|6.9214319149242|6.8899159568311|6.8899159568311|6.7176845490669|-6.9837935285188|-6.9837935285188|-6.9837935285188|-6.9837935285188|-6.9837935285188|-7.120326156574|6.8274369269763|6.8274369269763|6.6888187494713|6.539243257359|6.4652701619768|6.3922569373867|6.3922569373867|6.3922569373867|6.3847299526821||6.3785885650461|6.2852947455062|6.2852947455062|6.1181055684237|-6.3350953251044||||-6.3350953251044|-6.3350953251044||-6.3741498796265|-6.3741498796265|-6.3741498796265|-6.3806172541358|-6.3806172541358|-6.3806172541358|-6.48901914795|-6.5066880036257|-6.5952089151698|6.3671742783817|6.3671742783817|6.3671742783817|6.3671742783817|6.3671742783817|6.3671742783817|6.3671742783817|||6.3671742783817|6.3225608150203|6.3225608150203|-6.5880997789843||-6.5880997789843|-6.5880997789843||-6.5880997789843|-6.5880997789843|-6.6917774294199|-6.7996636112017|-6.7996636112017||-6.9701816461133|-6.9913127578682|-7.0453478669001|-7.0548307735471||-7.0781244886692|-7.0781244886692|-7.2034715957968|-7.2060795699588|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957||-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957||-7.2301095444957||-7.2491476750422|-7.2491476750422|-7.2546085755084|-7.3186876583173|-7.3186876583173|-7.3186876583173|-7.3186876583173|-7.3186876583173|-7.3665276839501|-7.3665276839501|-7.4755862900688|-7.5784291899948|7.1417452586196||||||||||||||||||
06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP||0.61604724426402|0.59088584007304|-0.75229040182008|-0.75229040182008|-0.75229040182008|-0.75229040182008|-0.75229040182008|-0.75229040182008|-0.77960045907644|-0.82250049019023|-0.89950057096133|-0.99194507606438|-1.0137167640043|-1.0173519493819|-1.0340577034686|-1.0489530296826|-1.0521261143529|-1.0521261143529|-1.0521261143529|-1.0521261143529|-1.0521261143529|-1.0521261143529|-1.0708623415722|-1.0739026209263|-1.0957806596655|-1.10047416406|-1.10047416406|-1.10047416406|-1.1090806111258|-1.1090806111258|-1.1090806111258|-1.1090806111258|-1.1090806111258|-1.1090806111258|-1.1090806111258|-1.1090806111258|-1.1090806111258|-1.1090806111258|-1.1090806111258|-1.1277562230342|-1.1391735109481|-1.1439706321991|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1457820238993|-1.1595355804679|-1.1771506596403|-1.2010872438608|-1.2010872438608|-1.2085228774178|-1.2085228774178|-1.2085228774178|-1.2085228774178|-1.2085228774178|-1.2085228774178|-1.2085228774178|-1.2085228774178|-1.2085228774178|-1.2104150829908|-1.2104150829908|-1.2104150829908|-1.2104150829908|-1.2104150829908|-1.2104150829908|-1.2104150829908|-1.2104150829908|-1.2104150829908|-1.2104150829908|-1.2104150829908|-1.2104150829908|-1.2104150829908|1.1041531670881|1.1041531670881|1.1041531670881|1.1041531670881|1.1041531670881|1.1041531670881|1.1041531670881|1.1041531670881|1.1041531670881|1.1041531670881|1.1041531670881|1.1041531670881|1.1041531670881|1.1041531670881|1.1041531670881|1.1041531670881|1.1041531670881|-1.2035346911506|-1.2035346911506|-1.2035346911506|-1.2035346911506|-1.2035346911506|-1.2035346911506|-1.2035346911506|-1.206149662662|-1.2090551865635|-1.2172835416858|-1.2392039240802|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.2436742696654|-1.255193634551|-1.2657707087654|-1.2908563340657|-1.3065070404999|-1.3394522550362|-1.3671224602481|-1.3671224602481|-1.3671224602481|1.2293084055826|1.2258982162392|1.190997975923|1.1849977836094|-1.290251884357|-1.290251884357|-1.290251884357|-1.290251884357||-1.290251884357|-1.290251884357|-1.290251884357|-1.290251884357|-1.290251884357|-1.290251884357|-1.290251884357|-1.290251884357|-1.3252799152179|-1.3258665467681|-1.3304072447818|-1.3428894687729|-1.3428894687729|-1.3428894687729|-1.3428894687729|-1.3428894687729|-1.3428894687729|-1.3428894687729|-1.3428894687729|-1.3428894687729|-1.3428894687729|||-1.3428894687729|-1.3428894687729|-1.3428894687729|-1.3428894687729|-1.3428894687729|-1.3428894687729|-1.3428894687729|-1.3428894687729|-1.3428894687729|-1.3428894687729|1.1048895560865|1.1048895560865|-1.1856658981492|-1.1856658981492|-1.1856658981492|-1.1909016721626|-1.1909016721626|-1.1909016721626|-1.1909016721626|-1.1909016721626|-1.1909016721626|-1.1976684920412|-1.2041585723095|-1.2041585723095|-1.2512872924996|-1.2678855587171|-1.2678855587171|-1.2709839663159|-1.3127599978062|-1.3184877509983|-1.3184877509983|-1.3184877509983|-1.3184877509983|-1.3184877509983|-1.3184877509983|-1.3184877509983|-1.3184877509983|-1.3184877509983|-1.3184877509983|-1.3184877509983|-1.3184877509983|-1.3184877509983|-1.3184877509983|-1.3184877509983|-1.3184877509983|-1.3184877509983|-1.3184877509983|-1.3184877509983|-1.3399864496027|-1.3499849108894|-1.3527609869329|-1.3669566759895|-1.4166184939092|-1.4351316598991|-1.4634796742973|-1.4783107113371|-1.4863095573889|-1.4863095573889|-1.4863095573889|-1.4863095573889|-1.4863095573889|-1.4863095573889|-1.4863095573889||-1.4863095573889|-1.4863095573889|-1.4863095573889|||-1.4863095573889|-1.4863095573889|-1.4863095573889|-1.4863095573889|-1.4863095573889|-1.5054932016058
06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP||-3.0633536237403|-3.0633536237403|-3.070392915267|-3.0782143502967|-3.086904833663|-3.1215610216596|-3.1599517661528|-3.1599517661528|-3.1721686343568|-3.2166403728524|-3.2166403728524|-3.2621559785251|-3.2746177433204|-3.2884641486485|-3.320943371023|-3.320943371023|-3.3399370683181|-3.3610411764237|-3.38449018543|-3.4237122717721|-3.4237122717721|-3.4237122717721|-3.4237122717721|-3.4237122717721|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|3.3502979572683|-3.4207319948612|-3.4207319948612|-3.4497022334666|-3.4552246932554|-3.4613607596874|-3.4681786112785|-3.5090873034795|-3.5489858556677|-3.5544287285196|-3.5604763650218|3.5161372927252|3.4457081719044|3.4452312968178|3.402201416537|3.3464558609186|3.3464558609186|-3.3535439483466|-3.3543752672424|-3.3543752672424|-3.355401586867|3.3445982223982|3.3439980354832|3.3033311992803|3.3025902277804|-3.2582330166657|-3.2601642181058|-3.2601642181058|-3.2625484174146|3.2374515825854|3.2360573139837|3.2345081266486||-3.1172130972452|-3.1191256742022|-3.1212507597099|-3.1307153474334|-3.1307153474334|-3.1307153474334|-3.1531863420395|-3.1531863420395|-3.1531863420395|-3.1531863420395|-3.1531863420395|3.0991551218647|3.0991551218647|3.0991551218647|-3.1121530442404|-3.1121530442404|-3.1121530442404|-3.1121530442404|-3.1121530442404|-3.1121530442404|-3.1121530442404|-3.1121530442404|-3.1121530442404|-3.1121530442404|-3.1427368222527|-3.1672330762339|-3.174703428634|3.1804295218267|3.1804295218267|3.1804295218267|3.1804295218267|3.1804295218267|3.1804295218267|3.1804295218267|3.1804295218267|3.1804295218267|3.1804295218267|3.1804295218267|3.1804295218267|3.1804295218267|3.1804295218267|3.1804295218267|3.1804295218267|3.1804295218267|3.1804295218267|3.1804295218267|3.1292154804029|3.1292154804029|3.100419496514|-3.1000294167593|-3.1000294167593|3.106982556759|3.106982556759|3.106982556759|3.106982556759|3.106982556759|3.106982556759|3.0783736693254|3.0783736693254|3.0304149772714|3.0254594340505|3.0254594340505|3.0254594340505|3.0160660494899||3.0056289555337|2.9940321844712|-3.1090778400357|-3.1090778400357|-3.1090778400357|-3.1367531407603|-3.2108367669062|-3.2431520739613|3.2653493849249|-3.349076634991|-3.3494945347785|-3.3494945347785|-3.3494945347785|-3.3494945347785||-3.3494945347785|3.2888954818397|3.2888954818397|3.2888954818397|3.2706074582388|3.2706074582388|3.223043718476|3.2081930532929|3.1931273158918|3.18114717307|3.18114717307|3.18114717307|3.18114717307|3.18114717307|3.18114717307|3.18114717307|3.18114717307|3.1594014466064|3.1200454036678|3.1004291949763|3.0448098776621|3.0268590347149|3.0268590347149|3.0268590347149|||3.0268590347149|3.0003988098412|2.9726653177771|2.9348382110102|2.892795800578|2.8776366097154|2.8776366097154|2.8776366097154|2.8776366097154|2.8776366097154|-2.9603686585708|-2.9603686585708|-2.9603686585708|-2.9603686585708|-3.0280274433873|-3.0482443353624|-3.1022242066033|-3.1508146653316|-3.2517425892244|3.2304178911718|3.2304178911718|3.2304178911718|-3.2959619881719|-3.320318924278|-3.3234538282509|-3.3234538282509|-3.3320800509417|-3.3320800509417|-3.3400889465505|-3.3828577012148|-3.4218439283595|3.3618153346443|3.3618153346443|3.3618153346443|3.3618153346443|3.3618153346443|3.3618153346443|3.3618153346443|3.3618153346443|3.3603014402507|3.3603014402507|3.3463749546605|3.3343899668144|3.3115398023842|-3.3373405026247|-3.3373405026247|-3.3373405026247|-3.3373405026247|-3.3373405026247|-3.3428363445425|-3.3428363445425|-3.4079230390164|3.377636528722|3.377636528722|3.377636528722|-3.4561272710161|-3.4773163288661|-3.4773163288661|-3.4773163288661|-3.4773163288661|-3.4864668283008|-3.5085061879319|-3.5085061879319||-3.5085061879319|-3.5085061879319|-3.5085061879319|||-3.5085061879319|-3.5085061879319|-3.5085061879319|-3.5085061879319|-3.5085061879319|-3.5205624204391
06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP||2.900493817544|2.7739931002988|2.7266589685429|2.7103575355794|2.7103575355794|2.7103575355794|2.7103575355794|2.7103575355794|2.7103575355794|2.7103575355794|2.7103575355794|2.7103575355794|2.7103575355794|2.7103575355794|2.6664250169624|2.4708332391171|2.3685487051549|2.3685487051549|2.3685487051549|2.3685487051549|2.3685487051549|2.3685487051549|2.3685487051549|2.3685487051549|2.3685487051549|2.3685487051549|2.3685487051549|2.3685487051549|2.3685487051549|2.3567207013835|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.3421260297022|2.2128875362534|2.2128875362534|2.2128875362534|2.2128875362534|2.2128875362534|2.2128875362534|2.2128875362534|2.2128875362534|2.2128875362534|2.1526250693156||-2.3897714912948|-2.3897714912948|-2.417801625205|-2.4269802490293|-2.4269802490293|-2.435745241359|-2.435745241359|-2.435745241359|-2.4919391496481|2.2989649073701|2.2989649073701|2.2989649073701|2.2989649073701|2.2989649073701|2.2989649073701|2.2989649073701|2.2989649073701|2.2989649073701|2.2989649073701|2.2989649073701|2.2724957661743|2.2724957661743|2.2724957661743|2.2724957661743|2.2724957661743|2.2724957661743|2.2724957661743|2.2724957661743|2.2724957661743|2.2028840865156|2.1348156228618|2.0927199599866|2.0927199599866|2.0589945181348|2.0450241369644|2.0450241369644|2.0254835869843|2.0254835869843|1.9834816881876|1.9496464275498|1.9149681355311|1.8681033878143|1.8636068447212|1.8636068447212|1.8636068447212|1.8525910293371|1.817356689695|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.9683044436237||-1.9683044436237|-1.9683044436237|-1.9683044436237|-1.975360466668|-2.0037591290709|-2.0037591290709|-2.0037591290709|-2.0037591290709|-2.066199025869|-2.0772322850753|-2.1213581250033|-2.1699090054654|-2.1994877646392|-2.2472419352472|-2.3666243719988|-2.4242307300839|-2.4242307300839|-2.4277842172288|-2.4722325016286|2.1257137866772|2.1257137866772|||2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.1257137866772|2.0351639027901|2.0278163219931|2.0278163219931|2.0278163219931|1.998357457744|1.9809924439445|1.9448609700749|1.938007185754|1.938007185754|1.938007185754|1.938007185754|1.938007185754|1.938007185754|1.9231367485355|1.8934062340338|1.877892419448|1.877892419448|1.8706657020409|1.8706657020409|1.8706657020409|1.8706657020409|-2.0662411131931|-2.0662411131931|-2.0662411131931|-2.0662411131931|-2.0662411131931|-2.0822417381155|-2.1049752768264|-2.1246391530816|-2.2150524908604|-2.2150524908604|-2.2446469658284|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346|2.1229967148346||2.1229967148346|2.1229967148346|2.1229967148346|||2.1229967148346|2.1229967148346|-2.2168581835082|-2.2168581835082|-2.2168581835082|-2.2168581835082
06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP||-2.184342894697|-2.1882257742939|-2.1882257742939|-2.1974306153556|-2.1974306153556|-2.1974306153556|-2.1974306153556|-2.1974306153556|-2.1974306153556|-2.1974306153556|-2.1974306153556|-2.1974306153556|-2.1974306153556|-2.2233673386332|-2.2768526135281|-2.3339596382815|-2.3339596382815|-2.3339596382815|-2.3357328697529|-2.3375344860807|-2.3375344860807|-2.3690672671666|-2.3690672671666|-2.4324081248564|-2.433232166949|-2.433232166949|-2.4461469148961|-2.4530520279504|-2.503057819748|-2.5837309825687|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4674711624004|2.4185234748895|-2.5676837308179|-2.5676837308179|-2.5676837308179|-2.6187596434764|2.5839759044672|2.5839759044672|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5825627501281|2.5604030617379|-2.6393476735855|-2.6393476735855|-2.6393476735855|-2.6393476735855|-2.6393476735855|-2.6393476735855|-2.6393476735855|-2.6393476735855|-2.6393476735855|-2.6393476735855|-2.6470835826163|-2.6470835826163|-2.6516139155395|-2.6516139155395|-2.6516139155395|-2.652045110748|-2.652045110748|-2.652045110748|-2.6974946833163|-2.7163259576581|-2.7163259576581|-2.7163259576581|-2.765160588083|-2.765160588083|-2.765160588083|-2.8078450402257|-2.829764191878|-2.829764191878|-2.829764191878|-2.829764191878|-2.829764191878|-2.829764191878|-2.8371824738849|-2.8381264662876|-2.8381264662876|-2.8903626707014|2.7559983818437|2.7559983818437|2.7559983818437|2.7559983818437|2.7559983818437|2.7559983818437|2.7559983818437|2.7559983818437|2.7559983818437|2.7559983818437|2.7559983818437|2.7559983818437|-2.8314322943762|-2.8314322943762|-2.8314322943762|-2.8314322943762|-2.8314322943762|-2.838591575101|-2.8814350228343|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|-2.888756172654|2.7920754108013|2.7920754108013|2.7920754108013|2.7920754108013|2.7920754108013|2.7920754108013|2.7920754108013|2.7920754108013|2.7920754108013|2.7920754108013|2.7741392225228|2.7258213328213|2.7206904675001|2.6769894522025|-2.81087057617|-2.81087057617|-2.81087057617|-2.81087057617|-2.81087057617|-2.81087057617|-2.81087057617|-2.8527449902196|-2.8554943862115|-2.8778827259446|-2.908511202362|-2.908511202362|-2.908511202362|-2.908511202362|-2.9644568946923|-2.9677738234541|-2.9677738234541|-2.9705119554784|-2.9705119554784|-2.9705119554784|-2.9705119554784|-2.9705119554784|-2.9705119554784|-2.9705119554784|||-2.9705119554784|-2.9705119554784|-2.9705119554784|-2.9705119554784|-2.9705119554784|-2.9705119554784|-2.9705119554784|-2.9984021125664|-3.0039681163719|-3.0039681163719|-3.0039681163719|-3.0039681163719|-3.0039681163719|-3.0039681163719|-3.0212979015698|-3.0674420922983|-3.1010468635281|-3.1412743366781|-3.2216503531775|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0868925782536|3.0289916961827|3.0133673997858|3.0133673997858|3.0133673997858|3.0133673997858|3.0133673997858|3.0133673997858|3.0133673997858|3.0133673997858|2.9916304848965|2.9770338030188|2.940482030481|2.9305552661313|2.9305552661313|2.9305552661313|2.9305552661313|2.9305552661313|2.9062836103852|-2.9771899815727|-2.9771899815727|-2.9771899815727|-2.9771899815727|-2.9771899815727|-2.9771899815727|-2.9771899815727|-2.9771899815727|-3.0440444544873||2.9293950314962|2.9266056612292|2.9054637842167|||2.9054637842167||2.8844041882609|2.8505046035023|2.8327587711923|2.8327587711923
06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.6055575817504|-1.6055575817504|-1.6055575817504|-1.6055575817504|-1.6077028810623|-1.6084016929|-1.6084016929|-1.6085574041836|-1.6091748819343|-1.609860968324|-1.6102899773612|-1.6104629623171|-1.6104629623171|-1.6117073429068|-1.6117073429068|-1.6131192525714||-1.6142436023652|-1.6154928799138|-1.6166309841988|-1.6174333437134|-1.6174333437134|-1.6195926052386|-1.6204014045288|-1.6204014045288|-1.6225848575753|-1.624761027354|-1.6260511313691|-1.6260511313691|-1.6260511313691|-1.6308623723205|-1.6362915162705|-1.6397683426696|-1.641964791545|-1.6435997997486|-1.644416461914|-1.6449238348471|-1.6449238348471|-1.6449238348471|-1.6476097822705|-1.6483484919325|-1.6483484919325|-1.6518594087777|-1.6522684060248|-1.6522684060248|-1.6522684060248|-1.6545760325494|-1.6557511082294|-1.6569674519113|-1.6569674519113|-1.6576026907023|-1.6588641328344|-1.6599323862934|-1.6606748494996|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6656980673561|-1.6675361420077|-1.6675361420077|-1.6675361420077|-1.6743179256565|-1.6801865757446|-1.6912351516597|-1.7010945575891|-1.7086884398657|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604||1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7542820655604|1.7524685417305|1.7524685417305|1.7469650942629|1.7346001089221|1.7323890196621|1.7275710820423|1.7267178494915|||1.7233435461692|1.7233435461692|1.7233435461692|1.7233435461692|1.7233435461692|1.7233435461692|1.7229334746088|1.7229334746088|1.7144260643021|1.7094455822856|1.6997173345255|1.6939081258429|1.6907868260424|1.684346509673|1.6775516809113|1.6756684913775|1.6654094473677|1.6555105134466|1.6507894777168|1.6486721949947|1.6486721949947|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|1.6326846669284|-1.7310533258836|-1.7310533258836|-1.7310533258836|-1.7310533258836|-1.7310533258836|-1.764086945578|-1.7697355501348|-1.8039005390466|1.595344585196|1.595344585196|1.595344585196|1.595344585196|1.595344585196|1.5473087845502|1.5473087845502|1.5473087845502|1.5473087845502|1.4992318813732|-1.6436378289541|-1.6436378289541|-1.6436378289541|-1.6436378289541|-1.6436378289541|-1.6436378289541|1.5044749008603|1.5044749008603|1.5044749008603|1.5044749008603||1.5044749008603|1.5044749008603|1.5044749008603|||1.4920554875209|1.4729684188463|1.4729684188463|1.4729684188463|1.4729684188463|1.4729684188463
06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP||-7.0818294222112|-7.0818294222112|-7.0818294222112|-7.0818294222112|-7.0838806956948|-7.0838806956948|-7.0838806956948|-7.0838806956948|-7.0838806956948|-7.0838806956948|-7.3134785857401|-7.5035872687456|-7.6095415209793|-7.8728237257029|-8.0281375365816|-8.1793194564804|-8.2941907846173|-8.2941907846173|-8.547711924628|-9.3544020431081|-10.021355063073|-10.021355063073|-10.021355063073|-10.021355063073|-10.021355063073|-10.021355063073|-10.021355063073|-10.083419108067|-10.083419108067|-10.083419108067|-10.083419108067|-10.083419108067|-10.083419108067|-10.234909772513|-10.710177633098|-10.847419973801|-10.936855418362|9.5062519077393|9.5062519077393|9.5062519077393|9.5062519077393|9.5062519077393|9.5062519077393|9.5062519077393|9.5062519077393|9.5062519077393|9.5062519077393|9.5062519077393|9.5062519077393|9.4719458690322|9.1754961666174|8.824995802145|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.4554844635578|8.1883163206944|7.8142400045272|7.5118325014394|7.5118325014394|7.5118325014394|7.5118325014394|7.5118325014394|7.5118325014394|7.5118325014394|7.1628689522525|7.0472146318538|7.0472146318538|7.0472146318538|7.0472146318538|7.0472146318538|7.0472146318538|7.0472146318538|7.0472146318538|7.0472146318538|7.0472146318538|7.0472146318538|7.0472146318538|7.0472146318538|7.0472146318538|6.6830158284619|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|-8.1543061745803|6.8328215369841|6.8328215369841||6.8328215369841|6.8328215369841|6.8328215369841|6.8328215369841|-7.4161753175372|-7.4161753175372|-7.4161753175372|-7.4161753175372|-7.4161753175372|-7.4161753175372||-7.4161753175372|-7.4161753175372|-7.4161753175372|-7.4161753175372|-7.4161753175372|-7.4161753175372|-7.4161753175372|-7.4161753175372|-7.4161753175372|-7.5629725718624|-7.5666363795738|-7.5890403412162|-8.138655784216|6.1542831967317|6.1542831967317|6.0147592039067|5.7750098938367|5.4386222356581|5.3277497734748||-6.727504559467|-6.727504559467|-6.727504559467|-6.727504559467|-6.727504559467||-6.727504559467|-6.727504559467|-6.8533383697379|-6.9192650417607|5.4786681768651|5.4786681768651|5.4786681768651|5.4786681768651|5.4786681768651|5.4786681768651|5.4786681768651|5.4786681768651|5.4786681768651|5.4786681768651|5.4786681768651|5.4786681768651|5.4786681768651|5.0693536464104|4.8623372386703|4.5574775616451|4.5574775616451|||4.5574775616451|4.5574775616451|4.3665309923803|3.991312081937|-4.8535858510399|-4.8535858510399|-4.8535858510399|-4.9381720286245|-4.9381720286245|-4.9381720286245|-4.9381720286245|-4.9381720286245|-4.9381720286245|-4.9381720286245|-4.9381720286245|-4.9381720286245|-4.9381720286245|-5.0770247227213|-5.1177501241602|-5.1177501241602|-5.1177501241602|-5.1177501241602|-5.1177501241602|-5.1177501241602|-5.1177501241602|-5.1177501241602|-5.1177501241602|-5.247556002078|-5.3791176556851|-5.4586307736796|-5.4685679608429|-5.4685679608429|-5.4685679608429|-5.4685679608429|-5.4685679608429|-5.4685679608429|-5.906908716741|4.6312897870031|4.6312897870031|4.6312897870031|4.6312897870031|4.6312897870031|-5.6965108343362|-5.6965108343362|-5.6965108343362|-5.6965108343362|-5.6965108343362|-5.7484007354576|-5.8368340858706|-5.8840377737955|-6.0574172722797|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018||4.9685015991018|4.9685015991018|4.9685015991018|||4.8647084442619|4.8647084442619|4.8647084442619|4.8647084442619|4.6301786832853|4.6301786832853
06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP||-7.5321969937643|-7.5321969937643|-7.5321969937643|-7.5321969937643|-7.5321969937643|-7.5321969937643|-7.5321969937643|-7.5565545097788|-7.5565545097788|-7.5565545097788|-7.5565545097788|-7.5565545097788|-7.5565545097788|-7.6301535068043|-7.6301535068043|-7.6301535068043|-7.6301535068043|-7.6301535068043|-7.6862818861546|-8.036146656732|-8.1265516988218|-8.1500576328106|-8.2281194871076|-8.4159663987831|-8.4493292762358|-8.4493292762358|-8.4493292762358|-8.5009214032048|-8.5693574071322|-8.5767585169646|-8.5767585169646|-8.5767585169646|-8.5767585169646|-8.6230652477314|-8.7784055764995|8.4109909658294|8.4109909658294|8.4109909658294|8.4032292224572|8.4032292224572|8.3866436059393|8.3316407480451|8.3316407480451|8.3316407480451|8.3316407480451|8.2726561006145|8.1934340495296|8.1934340495296|8.1934340495296|8.1934340495296|8.1934340495296|8.1934340495296|-8.5447726291658|-8.5447726291658|-8.5447726291658|-8.5447726291658|-8.5447726291658|-8.5447726291658|-8.5744701008269|-8.6741334178126|-8.8616681625046|-8.8616681625046|-8.8616681625046|-9.0721309504683|-9.2020899280105|-9.2344015832048|-9.2344015832048|-9.5010012780408|8.9822510894459||8.9822510894459|8.9614270807677|8.9614270807677|8.9614270807677|8.930196828464|-9.1954055955635|-9.1954055955635|-9.2135563223728|-9.2135563223728|-9.3033953076345|-9.4531119171168|-9.4531119171168|-9.4573912639414|-9.4573912639414|-9.5054346211524|-9.6254828382169|-10.024008954966|-10.046120393501|-10.184578564682|-10.382596419817|-10.382596419817|-10.48288522668|-10.657094647568|-10.80021760429|-10.80021760429|-10.80021760429|-10.80021760429|-10.80021760429|-10.80021760429|-10.80021760429|-10.80021760429|-10.80021760429|-10.80021760429|-10.80021760429|-10.861416217721|-10.861416217721|-10.861416217721|-10.861416217721|-10.861416217721|-11.009629484721|-11.053477230676|-11.092749325592|-11.092749325592|-11.180218404635|-11.180218404635|-11.180218404635|-11.180218404635|-11.180218404635|-11.301936189462|-11.301936189462|-11.414929646175|-11.657143559634|-11.927029656995|-11.927029656995|-12.04503276572|-12.163925146895|-12.176883079189|-12.176883079189|-12.28375917185|-12.359732794636|-12.440258105456|12.075955296496|12.075955296496|12.075955296496||-12.190605162538|-12.21995848643|-12.21995848643|-12.21995848643|-12.560787667028|-12.783097891004|-12.874552890096|12.759385669194|-12.517904930687|12.320661247466|12.307401538661|12.144335615161|12.00059947497|12.00059947497||11.911994162333|11.911994162333|11.911994162333|11.88999355185|11.825548467239|-11.774291963244|-11.774291963244|-11.868641202702|-11.868641202702|-11.868641202702|-11.904217540793|-11.904217540793|-11.953575041087|-12.095638595457|-12.229043044906|-12.272270032942|-12.458633340265|12.086083909613|12.086083909613|12.086083909613|12.086083909613|12.086083909613|-12.465452003943|-12.465452003943|||12.115052964437|12.062281107624|11.944201442621|11.610223740363|11.416915171703|-11.653670564831|-11.653670564831|-11.653670564831|-11.653670564831|-11.653670564831|-11.951819614256|-11.951819614256|-11.951819614256|-11.951819614256|-12.062021683415|-12.077801914966|-12.110891205244|-12.221859932509|-12.221859932509|-12.221859932509|-12.597622713079|-12.680691649108|12.601533484682|12.601533484682|12.601533484682|12.572260194602|12.355843974023|12.025862824483|12.025862824483|12.025862824483|-12.166751241429|-12.166751241429|-12.166751241429|-12.182506714968|-12.182506714968|-12.182506714968|-12.182506714968|-12.285284901888|11.954370461827|11.954370461827|11.872864654188|11.872864654188|11.805219181179|11.805219181179|11.805219181179|11.805219181179|-12.206310224593|-12.206310224593|-12.206310224593|-12.206310224593|-12.206310224593|-12.206310224593|-12.31728924652|11.931309348025|11.931309348025|-12.392314225373|-12.392314225373|||-12.392314225373|-12.392314225373|-12.588682631582|12.141463990642|||||||12.016071049851|11.628651770299|11.628651770299|11.628651770299|11.628651770299|
06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-7.1811326343909|-7.1811326343909|-7.1811326343909|-7.3509807938884|-7.5716451665373|-8.0325253535459|-8.0325253535459|-8.642250251897|-8.7653661783839|-8.7653661783839|-8.7653661783839|-8.7653661783839|-8.9812401462821|-9.5444334799744|-10.02631474145|8.1644281331793|8.1644281331793|8.1644281331793|8.1644281331793|7.9596424570895|7.5396022257117|7.0662247800063|7.0546937676746|7.0407709250272|7.0391898298065|7.0142595453789|7.0142595453789|7.0142595453789|7.0142595453789|7.0142595453789|7.0142595453789|7.0142595453789|7.0142595453789|7.0142595453789|-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153||-9.9080055675153|-9.9080055675153|-9.9080055675153|||-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153
06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP||47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.754607851065|47.702601399879|47.702601399879|46.186224159113|-49.634340431147|-49.634340431147|-49.634340431147|-49.634340431147|-49.634340431147|-49.963155695524|47.316822077795|47.316822077795|47.316822077795|47.316822077795|47.316822077795|47.171468364448|47.171468364448|47.171468364448|47.171468364448|47.171468364448|47.171468364448|46.873852000469|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.493022297221|-48.779042053612|-48.779042053612|-49.092583979863|-49.092583979863|-49.092583979863|-49.092583979863|-49.092583979863|-49.092583979863|-49.092583979863|-49.16398359857|-49.273870749849|47.084589539217|46.977781848632|46.977781848632|46.977781848632|46.977781848632|46.977781848632|46.166978390705|46.001772019778|46.001772019778|46.001772019778|45.758362731711|45.758362731711|44.900601068857|44.900601068857|44.871711605054|44.871711605054|44.871711605054|44.871711605054|44.871711605054|44.871711605054|44.871711605054|44.871711605054|44.871711605054|44.871711605054|44.265790163655|44.201595196483|44.201595196483|44.066164752286|44.066164752286|43.842963294233|43.714402176766|43.385448643265|-45.138717012902|-45.138717012902|-45.138717012902|-45.138717012902|-45.138717012902|-45.343018987996|-45.378354897347|-46.166226561696|44.009255911796|44.009255911796|43.413061700362|43.133958165401|42.544238852564|42.544238852564|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|42.332861035892|41.864289276941|-44.462993519873|-44.462993519873|-44.462993519873|-44.462993519873|-44.462993519873|-44.462993519873|-44.462993519873|-44.462993519873|-44.462993519873|-45.128326514662|-45.64506388988|-45.64506388988|-45.64506388988|-45.64506388988|42.951770314929|42.951770314929|42.951770314929|42.285299629367|-45.342073687773|-45.342073687773|-45.342073687773|-45.342073687773|-45.342073687773|-45.342073687773|-45.342073687773|-45.410637812329|-45.709040699748|-45.776286326254|-45.776286326254|-46.848652957109|44.704303813206|44.704303813206|44.704303813206|44.179782099444|44.163645420823|43.288320767418|43.288320767418|43.288320767418|43.198232035009|43.198232035009|42.717481564777|42.666646055929|41.936552953447|41.637835131448|40.264263164513|39.293624042926|||38.698612830592|38.698612830592|38.503223121845|38.503223121845|37.948027598287|37.88530751006|37.837079798932|37.837079798932|-38.749798189997|-38.749798189997|-38.749798189997|-38.749798189997|-38.749798189997|-38.749798189997|-38.749798189997|-38.846720151768|-38.859982949329|-38.859982949329|-38.859982949329|-38.859982949329|-38.859982949329|-38.950440184365|-38.950440184365|-39.075490492461|-39.143197258163|-39.143197258163|-39.499108641069|-39.886230619661|-40.57914538727|-41.12404881965|-41.222959185405|-41.222959185405|-41.222959185405|-41.222959185405|-41.222959185405|-41.222959185405|-41.222959185405|-41.222959185405|-41.50606690597|-42.20987488516|39.159330207934|39.159330207934|39.159330207934|39.159330207934|37.790921987019|37.538172561105|37.538172561105|37.503611001183|37.503611001183|37.032126422508|37.032126422508|37.032126422508|37.032126422508|37.032126422508|35.301780059971|35.301780059971|35.301780059971|35.301780059971|35.301780059971|34.857403870673|34.857403870673|34.857403870673|34.857403870673||34.857403870673|34.857403870673|34.857403870673|||34.857403870673|34.774970232665|34.774970232665|34.774970232665|34.633173161597|34.633173161597
06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP||-10.467246613436|-10.467246613436|-10.467246613436|-10.467246613436|-10.467246613436|-10.467246613436|-10.467246613436|-10.550273932277|-10.651415654088|-10.75879554844|-10.767571453933|-10.767571453933|-10.767571453933|-10.767571453933|-10.80908256549|-10.80908256549|-10.80908256549|-10.951202933196|-11.153559066856|-11.311732559297|-11.340813350781|-11.536459287123|10.643136120486|10.643136120486|10.628184758324|10.628184758324|10.628184758324|10.445806402153|10.445806402153|10.445806402153|10.445806402153|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.233046221211|-11.290051380213|-11.320221486973|-11.320221486973|-11.320221486973|-11.378050875868|-11.378050875868|-11.483913266787|-11.483913266787|-11.483913266787|-11.483913266787|-11.483913266787|-11.603237086014|-11.603996018662|-11.603996018662|-11.646662319252|-11.664069586936|-11.803410775069|-11.85089905683|-11.85089905683||-11.85089905683|-11.85089905683|-11.912143216667|-11.912143216667|-11.912143216667|-11.912143216667|-11.912143216667|-11.912143216667|-12.023840822642|-12.023840822642|-12.023840822642|-12.023840822642|-12.023840822642|-12.023840822642|11.399872969441|11.399872969441|11.399872969441|11.399872969441|11.399872969441|11.399872969441|11.399872969441|11.399872969441|11.399872969441|11.399872969441|11.399872969441|11.399872969441|11.399872969441|11.399872969441|11.399872969441|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.366575478537|11.321750215935|11.30784631275|11.30784631275|11.30784631275|11.30784631275|11.30784631275|11.30784631275|11.30784631275|11.30784631275|11.043827599525|-12.187103277091|-12.305669949721|-12.366299971686|-12.532555377865|-12.716172629357|-12.815747346878|-12.905613434168|-12.905613434168|-12.947348077929|-13.009275551014|-13.187254064089|-13.187254064089|-13.23376482073|-13.23376482073|-13.23376482073|-13.23376482073|-13.23376482073||-13.23376482073|-13.23376482073|-13.23376482073|-13.23376482073|-13.23376482073|-13.23376482073|-13.23376482073|-13.23376482073|-13.585293855309|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|||-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.77938736418|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-13.813307154782|-14.229230629744|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.390646201449|-14.636273894131|13.643432799076|13.643432799076|13.643432799076|13.643432799076|13.643432799076|13.643432799076|13.643432799076|13.643432799076|13.643432799076||13.643432799076|13.643432799076|13.643432799076|||13.549369961128|13.334855563227|13.295218153623|13.295218153623|13.295218153623|13.295218153623
06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP||-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-304.62030559374|-305.82811732638|284.14429959706|284.14429959706|-300.01891482232|-300.01891482232|-300.01891482232|-300.01891482232|-300.01891482232|-300.01891482232|-300.01891482232|-300.01891482232|-300.01891482232|-300.01891482232|-300.01891482232|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|277.94995171849|275.88883524277|274.37648360308|265.23948592973|265.23948592973|264.71053992192|261.26171102435|-284.11230926992|-284.11230926992|-284.11230926992|-284.11230926992|-284.11230926992|-284.11230926992|-284.11230926992|-291.37478807769|-291.92097349977|-291.92097349977|-291.92097349977|-291.92097349977|-291.92097349977|-291.92097349977|-296.39719102456|-296.39719102456|-296.39719102456|-296.39719102456|-296.39719102456|-296.39719102456|-296.39719102456|-296.39719102456|-296.39719102456|-296.39719102456|-296.39719102456|-296.39719102456|-296.39719102456|-296.39719102456|-301.38576780507|-303.12319700297|-303.12319700297|-303.12319700297|-303.12319700297|-303.12319700297|-303.12319700297|-303.12319700297|-303.12319700297|-303.12319700297|-303.12319700297|-303.12319700297|-303.12319700297|-303.12319700297|-306.91466333664|-308.98851481849|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-312.11002608833|-315.98336232036|283.4903430704|283.4903430704|283.4903430704|283.4903430704|283.4903430704|276.03437416098||276.03437416098|275.26035438531|275.26035438531|275.26035438531|275.26035438531|275.26035438531|272.4244981038|272.4244981038|272.4244981038|272.4244981038|272.4244981038||268.83242409491|268.83242409491|268.83242409491|268.83242409491|268.83242409491|||263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|263.57147823208|261.90305954577|261.90305954577|257.11634571701|-284.59332309555|-284.59332309555|-284.59332309555|-284.59332309555||||-284.59332309555|-284.59332309555|-284.59332309555|-284.59332309555|-284.59332309555|-284.59332309555|-286.07378027714|-286.07378027714|-286.07378027714|-286.07378027714|-286.07378027714|-286.07378027714|-286.07378027714|-286.07378027714|-286.07378027714|-286.07378027714|-286.07378027714|-291.94308919682|-301.82565466313|-303.9729496257|-306.71994402856|-309.85549336507|-310.45054818341|-314.11172020378|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|275.78085043636|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661||271.70993021661|271.70993021661|271.70993021661|||271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.20547801846|269.03386446495
06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP||77.418842532352|77.418842532352|77.418842532352|77.418842532352|76.972028552402|76.972028552402|76.551885170834|76.551885170834|75.863205745371|75.581340819103|70.040380722397|64.228203091482|-72.756573621446|-72.756573621446|-72.756573621446|-72.756573621446|-72.756573621446|-72.756573621446|-73.10175020608|-74.879718806045|-75.666355585276|-76.112613756589|-79.18623742255|-80.962487635705|-82.364797798319|-82.364797798319|-83.283105867354|73.449961488642|73.449961488642|73.449961488642|73.449961488642|72.366626758485|70.368553752801|70.368553752801|70.368553752801|67.176169310567|65.695746645394|64.700864887573|64.700864887573|64.700864887573|64.700864887573|63.407857848217|63.407857848217|62.997621696315|62.310028556347|62.310028556347|59.672255731689|56.946950728217|56.285502546936|-62.897444811835|-62.897444811835|-62.897444811835|-62.897444811835|-62.897444811835|-62.897444811835|-62.897444811835|-62.897444811835|-62.897444811835|-62.897444811835|-62.897444811835|-63.358272437005|-65.320304318433|-67.250338046821|-69.733708347515|-72.193010292269|-73.000631450402|-73.000631450402|-74.83958914411|-75.688434416849|-77.831590659971|-79.140656373627|-79.684052086267|-79.684052086267|-79.684052086267|-79.684052086267|-79.684052086267|-79.684052086267|-79.684052086267|-79.684052086267|-81.043394089179|-81.303770277717|-82.92641260648|-83.529348188244|-88.965941753214|-91.145489311025|85.017913818598|85.017913818598|84.775459713671|83.894953033365|83.183283776085|82.666860961361|82.666860961361|82.666860961361|82.666860961361|82.666860961361|82.666860961361|82.666860961361|82.666860961361|82.666860961361|82.666860961361|82.229842291323|-91.039776177543|-91.039776177543|-91.039776177543|-91.039776177543|-91.039776177543|-91.039776177543|-91.039776177543|-91.571974378314|-93.846638367668|-94.362935249558|-96.742147649384|-99.307941239251|-100.89771291191|-100.90301070141|-101.68668084594|-102.26297956543|-102.43108925374|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-104.49491903721|-106.17768586939|-108.40298497749|-111.26442927865|-113.03825356726|-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152||-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152|-113.52322132152|-114.07024735391|-115.82249714467|-116.1694420348|-118.92160760146|-120.842615382|-120.842615382|-120.842615382|-120.842615382|-120.842615382|-120.842615382|-120.842615382|-120.842615382|-120.842615382|||-120.842615382|-120.842615382|-120.842615382|-121.05631504152|-121.05631504152|-121.45145691869|107.97034397079|107.97034397079|107.97034397079|107.97034397079|107.79175396101|107.79175396101|107.79175396101|107.79175396101|107.79175396101|105.23527929668|104.29475468932|102.89417552218|102.20463794321|101.62737277978|100.69798905165|100.69798905165|98.242210989865|91.858012550045|-102.71750299753|-102.71750299753|-102.71750299753|-102.71750299753|-102.71750299753|-102.71750299753|-102.71750299753|-102.71750299753|-102.71750299753|-102.71750299753|-102.71750299753|-102.71750299753|-103.49167381195|-103.83059843515|-103.83059843515|-103.83059843515|-103.83059843515|-103.83059843515|-103.83059843515|-103.83059843515|-105.49394779998|-105.49394779998|-106.5212457091|-106.5212457091|-106.5212457091|-106.5212457091|-106.5212457091|-106.5212457091|-109.26804832953|-111.05894792894|-111.07524271781|-111.07524271781|99.28832322091|99.28832322091|99.28832322091|99.28832322091|99.28832322091|99.28832322091|99.28832322091||97.210274837269|97.210274837269|95.50030427272|||92.922561913672|91.402847164144|90.747609316496|-101.81005824559|-101.81005824559|-101.81005824559
06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP||-321.34009157096|-321.34009157096|-321.34009157096|-322.21121285662|-325.84579206292|-338.66199118102|-349.12734062573|299.33396150492|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|292.98921457156|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053||284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.49034897053|284.31979295015|284.31979295015|283.6715486447|281.13505404967|280.09450449963|279.38210432053|279.38210432053|277.45044265324|269.5366328785|269.5366328785|269.5366328785|269.5366328785|260.73514764278|246.03905293642|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|243.05461314758|241.8573392612||236.98037695689|232.64486328543|231.2822446397|231.2822446397|231.2822446397|231.2822446397|231.2822446397|231.2822446397|231.2822446397|231.2822446397|231.2822446397|231.2822446397|231.2822446397|231.2822446397||231.2822446397|231.2822446397|231.2822446397|231.2822446397|231.2822446397|228.84838671718|222.52287244834|221.71958446544|219.84758991712|214.45263083239|212.41065534862|212.41065534862|210.22708184945|210.22708184945|210.22708184945|210.22708184945|210.22708184945|210.22708184945|210.22708184945|205.28009094383|201.92092481251|201.92092481251|196.4057494865|194.1196670252|||185.85274078647|178.57526601464|164.95479810139|162.85110470874|162.23234131185|159.52482469708|153.50535602736|149.48373264921|149.17129422369|149.17129422369|149.17129422369|149.17129422369|149.17129422369|149.17129422369|149.17129422369|149.17129422369|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|149.16708765599|148.31533909476|143.00984383332|139.84385813886|139.84385813886|139.32517559455|135.0594821085|135.0594821085|129.08831650564|120.11045236708|120.11045236708|120.11045236708|119.45093444691|119.45093444691|119.07892994657|119.07892994657|117.40855601706|117.40855601706|114.38514532689|114.38514532689|114.38514532689|114.38514532689|114.38514532689|114.38514532689|110.13122257925|110.13122257925|110.13122257925|110.13122257925|109.66380399838|93.748581617144|93.748581617144|92.166561218284|-106.61172163633||-106.61172163633|-106.61172163633|-106.61172163633|||-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633
06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP||-8.68211672304|-8.7245742744641|-8.9031380753204|-9.0145977449069|-9.2486945787636|-9.2486945787636|-9.4242894310965|-9.4242894310965|-9.4242894310965|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5066749875664|-9.5609469139199|-9.5609469139199|-9.5609469139199|-9.7816683758211|-9.7816683758211|-9.7816683758211|-9.7816683758211|-9.7816683758211|-9.7816683758211|-9.7816683758211|-10.385392914695|-10.385392914695|-10.507380656051|-10.650145408449|-10.650145408449|-10.650145408449|-10.725161681504|-10.785193184682|-10.785193184682|-11.011881540956|-11.040979489951|-11.07331054439|-11.121733747477|-11.602757425654|-11.602757425654|-11.613645442166|-11.613645442166|-11.826105998668|-11.826105998668|-12.401784233156|-12.763093634781|-13.125659594202|-13.179899358378|-13.58322159408|-13.842468437867|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717||10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|10.734409569717|-14.822330000401|-14.822330000401|-14.822330000401|-14.822330000401|-14.822330000401|-14.822330000401|-14.822330000401|-14.822330000401|-14.822330000401|-14.822330000401|-14.822330000401|-14.822330000401|-14.822330000401|-14.822330000401|-14.822330000401|-14.822330000401|-15.263366701869|-15.347407026056|-15.695002761566|-15.695002761566|-15.695002761566|-15.99167009535|-17.585188878273|-18.26132071095|-19.853608636841|-19.853608636841|-19.853608636841|-19.853608636841|-19.853608636841|-19.853608636841|-19.853608636841|-19.853608636841|-20.15173205268|-20.448924794591|-21.124360365775|-21.388177972267|-21.572772460735|-21.572772460735|-21.572772460735|-21.572772460735|-21.572772460735|-22.603081020554|-23.646913380338|-23.646913380338||-24.138281233789|-24.843924186496|-25.146026450029|-26.662251611144|-27.458057345715|-28.781175019307|-29.188808942786|-29.188808942786|-29.188808942786|-29.188808942786|-29.188808942786|-29.188808942786|-29.188808942786|-29.188808942786||-29.188808942786|-29.188808942786|-29.188808942786|-29.188808942786|-30.487565703912|-31.141740052483|-32.448599939635|-33.720666069776|-35.200739907986|-36.245267179019|-37.100853048438|-37.671780677498|-38.335311461224|-39.357815580713|-39.357815580713|-39.357815580713|-39.357815580713|-39.357815580713|-39.357815580713|-39.357815580713|-39.460266149029|-39.460266149029|-42.191962387809|-44.491069319788|||-46.17341073679|-47.437010804007|-48.523021704307|-48.523021704307|-48.523021704307|-50.271669818683|-51.613744795626|-51.613744795626|-51.613744795626|-53.004161265499|-53.240939391256|-53.240939391256|-53.656599747473|34.877819064795|34.877819064795|34.877819064795|34.877819064795|34.877819064795|34.877819064795|-45.891839815169|-45.891839815169|-45.891839815169|-45.891839815169|-45.891839815169|-47.708272211088|-47.708272211088|-47.723447720339|-47.723447720339|-47.723447720339|-47.723447720339|31.507848477247|31.507848477247|31.507848477247|18.27155216522|8.4936691741922|-13.145923139786|-13.545192244026|-13.765769219369|-13.819188250403|-14.132836753903|-14.583595733706|-14.922329192762|-15.063699039491|-15.38188757794|-15.782652694835|-15.93794757222|-16.055010202966|-16.055010202966|-16.055010202966|-16.072233919128|-16.969148587104|-17.91849862085|-18.513609048903|-18.65678810762|-18.751653455879|-19.428837165993|-20.24626632219|-20.24626632219|-20.24626632219|-20.24626632219|-20.24626632219|-20.24626632219|-20.24626632219||-20.24626632219|-20.24626632219|-20.24626632219|||-20.24626632219|-20.530612786677|-20.530612786677|-20.811791985197|-21.710324332629|-22.308693777096
06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP||8.4067782271474|8.4067782271474|8.4067782271474|8.4067782271474|8.4067782271474|8.4067782271474|8.4067782271474|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.3151160714484|8.1900198839154|8.1900198839154|8.1099860086347|8.1099860086347|8.1099860086347|8.1099860086347|8.0106495833434|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.4646967584024|-8.5528098936656|-8.5528098936656|-8.5528098936656|-8.5528098936656|-8.5528098936656|-8.5528098936656|-8.5528098936656|-8.5528098936656|-8.5528098936656|-8.5528098936656|-8.5528098936656|-8.5528098936656|-8.5528098936656|-8.5528098936656|-8.5528098936656|-8.5528098936656|-8.5528098936656|-8.5528098936656|-8.5592334928092|-8.5759663253037|-8.5759663253037|-8.5759663253037|-8.5759663253037|-8.5759663253037|-8.6138511398333|-8.6415014508585|-8.701112615093|-8.7579026873735|-8.7901270340288|-8.7901270340288|-8.79236358519|-8.8703748695208|-8.8703748695208|-8.8703748695208|-8.9368832190039|-8.9368832190039|-8.9976477710408|-9.1318308079687|-9.1964787073099|-9.2238654634647|-9.2637392703353|-9.2733202676786|-9.2733202676786|-9.417158793609|-9.417158793609|-9.417158793609|-9.417158793609|-9.417158793609|-9.4901759350749|-9.6268627604348|-9.6381807813493|-9.6463118139734|-9.8253458941237|8.8432292025418|8.8432292025418|8.8432292025418|8.7949737081227|8.7949737081227|8.6788599766291|8.5270661024028|8.4861847192904|8.3524278833756|8.2754750466224|8.2696051459026|8.2696051459026|8.2696051459026|8.2696051459026|8.2696051459026||8.2696051459026|8.0685254443958|8.0685254443958|7.9750279176317|7.8928088863782|7.8253433660326|7.7543749696013|7.7543749696013|7.7543053501178|7.735894930951|7.6790669442599|7.6790669442599|7.648963080665|7.6304487196267|7.6304487196267|7.5655465467886|7.5655465467886|7.5655465467886|7.5443178286411|7.5443178286411|7.5443178286411|||7.5443178286411|7.3509087949172|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-7.968898752043|-8.0010478588649|-8.0010478588649|-8.098386456868|-8.1993184379967|-8.2459092197851|-8.3360101710907|-8.3544374784247|-8.3544374784247|-8.3544374784247|-8.3544374784247|-8.3544374784247|-8.3544374784247|-8.3544374784247|-8.3544374784247|-8.3544374784247|-8.3544374784247|-8.3544374784247|-8.3560958301599|-8.3560958301599|-8.3601067502824|-8.4167850767604|-8.4464278524707|-8.517697526966|-8.550219537985|-8.577466225372|-8.6160733696998|-8.6490822617362|-8.6490822617362|-8.6490822617362|-8.6490822617362|-8.6490822617362|-8.6490822617362|-8.7489807146732|-8.828867437436|-8.8303302977725||-8.8303302977725|-8.8357164622143|-8.8357164622143|||-8.9357960754849|-9.0613790168597|8.400183265852|8.400183265852|8.400183265852|8.400183265852
06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP||||||||||3.9417947720244|3.9417947720244|||||||3.9417947720244|-4.0460503685525|-4.0849695603115|||||||||||||||||-4.0849695603115||||||||3.8605895660472|||||||3.7953214272473||3.6074739677612|3.5730599013638||||||-3.7119111918|||||||3.5220726862626|3.5220726862626|3.4897502296595|3.4897502296595|3.2919447282319||3.2564133512833|3.2564133512833|||2.9860148946288|-3.2472613608569||3.048209636771||||-2.9290403720129||-2.9290403720129|||||||-2.9290403720129|2.7232886291888|2.621431639608|||||||||-2.7886881609061|-2.7886881609061|||||-2.7886881609061|||||-2.7886881609061|||||||||2.9452698832379||2.9452698832379|2.9452698832379|2.8280777540059||2.7089753775963||2.4227503040508|2.3224078023233|2.3224078023233||||1.9471197618155||||||||||1.6690220449929||-1.6734296512009|-1.6734296512009||||-1.7249475903238||||-1.7249475903238||-1.7249475903238|-1.7249475903238|||-1.7943862088217|||-1.9104291076676|-1.9458392103955|||-1.9458392103955|-1.9458392103955|||||||-1.9458392103955|||-1.9614880173785||||-2.0008493697917|||-2.0008493697917|||-2.0714993384453|-2.0749992824233||||||||||||-2.1838880685343|-2.2865422464491|-2.3717137152488|-2.4107929925714|-2.4157938491899|-2.4157938491899||||-2.4731042397903|-2.5178935806935||-2.5343262134863|-2.5459795207227||-2.5459795207227||||||-2.5459795207227|-2.5459795207227|-2.6588662167881||-2.7302384725439||-2.7302384725439|-2.8069964604757|||||||2.628532793391|2.5317031302588||||2.4330033106424||2.3522259706499|||
06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP||-4.0478797609612|-4.1603524378073|3.6071461448695|3.6071461448695|3.6071461448695|3.5298845911055|3.5212866925423|3.5212866925423|3.5212866925423|3.5212866925423|3.5212866925423|3.5212866925423|3.4011330429986|3.4011330429986|3.4011330429986|3.4011330429986|3.4011330429986|3.4011330429986|3.4011330429986|3.4011330429986|3.4011330429986|3.4011330429986|3.4011330429986|3.1998702226165|3.1848557456868|3.0749048724789|3.0749048724789|3.0749048724789|3.0749048724789|3.0749048724789|2.9998943027543|-3.4877271142653|-3.4877271142653|-3.4877271142653|-3.4877271142653|-3.4877271142653|-3.5944190386325|3.2118633129399|3.2118633129399|3.2118633129399|3.2118633129399|3.2118633129399|3.2118633129399|3.2118633129399|3.2118633129399|3.1576259244593|3.1181184260826|3.1181184260826|3.0966507592129|3.0966507592129|3.0966507592129|3.0854451963556|3.0171613372313|2.9257348684191|2.8835766172365|2.8835766172365|2.8835766172365|2.8835766172365|2.8835766172365|2.8716073809604|2.8716073809604|2.8716073809604|2.85345250352|2.8532806500658|2.7175697204766|2.7175697204766|2.7175697204766|2.7175697204766|2.7175697204766|2.7175697204766|2.6547996465031|2.6322774030173|2.4780859657354|2.4339843666362|2.3813714755693|2.3781905983465|2.3408376295403|2.3408376295403|2.3408376295403|2.2353751614177|-2.519019295182|-2.519019295182|-2.519019295182|-2.519019295182|-2.519019295182|2.2962417585294|2.2962417585294|2.2831569801668|2.2831569801668|2.2831569801668|2.2831569801668|2.2831569801668|2.2831569801668|2.2831569801668|2.2831569801668|2.2831569801668|2.2831569801668|2.262952262704|2.141891380752|2.0412682654735|2.0119646392792|1.9752385574943|1.950225655435|1.950225655435|1.950225655435|1.950225655435|1.9499729785637|1.8777476453468|1.8272197670059|1.7719107277213|1.6484563623333|1.5931737858349|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|1.541636664698|-1.8227910644929|-1.8227910644929|-1.8227910644929||-1.8227910644929|-1.8227910644929|-1.8227910644929|-1.8227910644929|-1.8227910644929|-1.8227910644929|-1.8227910644929|-1.8227910644929|-1.8419900809306|1.5510630768549|1.5510630768549|1.5510630768549|1.5510630768549|1.5510630768549|1.5510630768549|1.5510630768549|1.5150701317535|1.374763602239|1.374763602239|1.374763602239|1.374763602239|||1.374763602239|1.3722928897343|1.3714923401867|1.3714923401867|1.3714923401867|1.2866581237089|1.2066201143542|-1.4138665471828|-1.4520739619772|1.2435627814338|1.2435627814338|1.2435627814338|1.2435627814338|1.2435627814338|1.2435627814338|1.2314030788789|1.1561145144977|1.0934605618625|1.0627339438497|1.0565932940442|1.008437012191|0.90215221219081|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728|0.89887868932728||0.89887868932728|0.89887868932728|0.89887868932728|||0.89887868932728|0.89887868932728|0.89887868932728|0.89653192815785|0.8720355570052|0.8529283470284
06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP||-126.47539307896|-126.47539307896|-126.47539307896|-126.47539307896|-126.47539307896|-126.47539307896|-126.47539307896|-126.47539307896|117.07169383527|117.07169383527|117.07169383527|117.07169383527|117.07169383527|117.07169383527|117.07169383527|114.74182766653|114.74182766653|114.74182766653|114.20203218169|113.63558843078|113.48399138386|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.39553687057|111.20615224795|109.02905686648|107.25450720557|106.41611835436|104.82901988511|104.54094832265|104.54094832265|104.54094832265|104.54094832265|104.54094832265|104.54094832265|104.50981072834|104.50981072834|102.16645356738|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-110.43496027346|-111.16106892025|-112.80118794348|-115.45687193237|-115.89652606472|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-116.78877561847|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-120.56292605689|-121.75880639079|-122.69383363505|113.32249669262|113.32249669262|113.32249669262|113.32249669262|113.32249669262|113.32249669262|113.32249669262|113.32249669262|113.32249669262|112.85832499606|110.28979263737|110.28979263737||110.28979263737|110.28979263737|110.28979263737|110.28979263737|110.28979263737|110.28979263737|110.28979263737|110.28979263737|110.28979263737|109.31087918231|107.55653513746|106.98504234769|105.64216902197|105.64216902197|105.64216902197|103.8690751652|103.17416711551|103.17416711551|101.13796854795||98.931072773541|96.901192733541|96.212433997012|94.291595873145|93.983451083005||93.983451083005|93.614945308699|91.077713957908|-99.134638654609|-99.134638654609|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|93.323157319451|||93.323157319451|93.323157319451|93.323157319451|93.323157319451|92.992397954094|92.391551841218|91.986565287795|91.986565287795|91.986565287795|91.986565287795|90.118404688533|89.391242367028|89.391242367028|89.391242367028|89.391242367028|89.391242367028|89.391242367028|89.391242367028|89.391242367028|89.391242367028|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|-97.129299685647|88.643057168215|88.643057168215|88.643057168215|88.643057168215|88.643057168215|88.643057168215|86.920065046117|86.81673571883|86.185262333667|85.983626086751|85.670695736717|84.684109425887|84.199009710269|84.02112198507|82.95680195132|82.889398186323|82.889398186323|82.889398186323|82.889398186323|82.889398186323|81.849334285123|80.988143865116|79.70349623522|78.52055238972|76.695795020093|76.695795020093|76.695795020093|76.695795020093|76.695795020093||76.695795020093|76.384212874294|75.743569690785|||74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438
06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP||-9674.7133378968|-9760.7925976631|-9894.1266637816|-9894.1266637816|-9896.8074042018|-10144.89711578|-10379.498422915|8963.3562893766|8963.3562893766|8963.3562893766|8963.3562893766|8906.2731967612|8906.2731967612|8783.0533293348|8783.0533293348|8581.1703659276|8449.078184364|8307.7535381822|8234.6150424247|8223.9691881786|8223.9691881786|8162.4657646429|-9529.0966301302|-9529.0966301302|-9529.0966301302|-9530.3347973669|-9817.6261200532|-9817.6261200532|-9817.6261200532|-9817.6261200532|-9989.5845778369|-10105.093975374|-10272.326639305|-10429.04523371|-10429.04523371|-10447.828037455|-10524.153277294|-10560.916488793|-10560.916488793|-10560.916488793|-10560.916488793|-10560.916488793|-10560.916488793|-10560.916488793|-10560.916488793|-10560.916488793|-10835.462765326|-10873.125294807|-10971.265796058|-10971.265796058|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|9746.1314443228|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044||-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044|-10975.460868044|-11169.878566008|-11169.878566008|-11169.878566008|-11169.878566008|-11169.878566008|-11169.878566008|-11304.587295564|10337.747225173|10337.747225173|10337.747225173|10337.747225173|10233.60802797|10223.142268235|10223.142268235|10223.142268235|10223.142268235|10223.142268235|10031.269186928|9906.9657632532|9804.6286258369|9640.3651398187|9302.6279331319|9212.5036211505|-10380.6092209|-10380.6092209|-10380.6092209|-10380.6092209|-10380.6092209|-10380.6092209|-10695.010245445|-10736.23360605|-10928.281589187|-11047.735185903|-11127.673069016|-11127.673069016|-11226.858965573|-11291.912303176|-11291.912303176|-11666.002843428|-11666.002843428|-11895.197603808|-11954.897239909|-12103.898019949|-12103.898019949|-12202.782719612|-12202.782719612|-12202.782719612|-12202.782719612|-12202.782719612||-12202.782719612|-12202.782719612|-12202.782719612|-12202.782719612|10861.139952223|10861.139952223|10861.139952223|10861.139952223|10861.139952223|10806.822169137|10646.969076819|-11775.844786971|-11775.844786971|-11775.844786971||-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|-11775.844786971|||-11775.844786971|-11775.844786971|-11775.844786971|-12088.68083969|10634.271438535|10634.271438535|10634.271438535|10634.271438535|10634.271438535|10634.271438535|10634.271438535|10526.718265039|10227.964738932|10180.124232494|10033.491334716|10012.434816351|9823.5926127857|9698.9287494493|9588.5876339131|9588.5876339131|9588.5876339131|9588.5876339131|9588.5876339131|9540.4029265701|9454.0251891024|9454.0251891024|9454.0251891024|9454.0251891024|9436.0496161758|9436.0496161758|9214.5690179731|9109.5211310813|9081.2792298472|8984.5270522608|8858.6724191787|8855.5804657541|8852.5190935236|8852.5190935236|8846.8643258211|8846.8643258211|8846.8643258211|8767.3426142094|8767.3426142094|8767.3426142094|8767.3426142094|8767.3426142094|8700.507061331|8700.507061331|8690.5634014789|8673.403779421|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938||8670.7806013938|8670.7806013938|8670.7806013938|||8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938|8670.7806013938
06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP||||||-4.6174835186017|-4.6174835186017|-4.6793147701701|-4.8175719732135|-4.9340800172852|-5.066422291019|||-5.5106915582313|-5.6888238179567|-5.7692486166824|||||||-5.911109619656|5.7437672821252||||5.720757835064|5.720757835064||5.720757835064|||||5.720757835064||-5.8511566340895|-5.8511566340895|-5.8511566340895|-5.8511566340895|-5.9129518601598||-5.979896428972||-5.979896428972||-5.979896428972|-5.979896428972|||5.8334485394099||5.7866092635899|5.7153994191255|5.6779437184959||-5.3442672740494||||-5.3442672740494|5.1666683425032|||5.1666683425032|5.1666683425032||5.1666683425032|5.1666683425032||5.1085204536742||4.8728003959993|4.7908336830514|4.766370741568|4.7051898815477||4.6048773503131|||-4.8313223306415|-4.8313223306415|-4.8313223306415|-4.8313223306415||||||-5.1179140347107|||||-5.1857377177989||-5.244542056379||||||||||5.0987509780901|5.0987509780901|5.0987509780901|||||||5.0987509780901||5.0069730230834|5.0069730230834||||||5.0069730230834|||4.8740257100558|||-4.9695831799634|||-4.9695831799634|-4.9695831799634|-4.9695831799634|||-4.9695831799634|-4.9847206003392|-4.9847206003392|-4.9847206003392|-5.0290227606257||-5.1959229791061|-5.1959229791061|-5.1959229791061|-5.2538031299794|-5.2542640465265|-5.2542640465265|-5.2542640465265|||-5.2542640465265|-5.2542640465265|-5.2542640465265||-5.2542640465265|-5.2542640465265||-5.2542640465265|-5.3276821791867|-5.3577023810523|-5.4024470985352|-5.4419409655273|-5.4419409655273|-5.468823316223|-5.5236925047047|5.1677868079983|||5.1677868079983||||||-5.3860211515245|-5.3860211515245|-5.3860211515245|-5.3860211515245|||-5.3860211515245|-5.3860211515245|-5.3860211515245|-5.3907051674889||||-5.3907051674889|-5.4546724549451|-5.4846359879351||-5.5067108774598|||||||-5.5067108774598|||||-5.5148457050782||||||||||-5.726734370097|-5.726734370097||||||||-5.726734370097||-5.7938716346516|||||||||||||||||||||||
06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP||0.5796043161225|0.5796043161225|0.57644491963585|0.57644491963585|0.57644491963585|0.57554989581858|0.57522209623958|0.57035788275031|0.5676754379408|0.56641716693689|0.56179683114478|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.56016802076548|0.55791557137786|0.55791557137786|0.55791557137786|0.55791557137786|0.55791557137786|0.55791557137786|0.55791557137786|0.55612839266789|0.55549231523365|0.55549231523365|0.55549231523365|-0.59490453745292|-0.59490453745292|-0.59490453745292|-0.59490453745292|-0.59490453745292|-0.59490453745292|-0.59826594908446|-0.59826594908446|-0.59826594908446|-0.59826594908446|-0.59826594908446|-0.59826594908446|-0.59826594908446|-0.59826594908446|-0.59826594908446|-0.60162882362703|-0.60571326194441|-0.60571326194441|-0.60571326194441|-0.60571326194441|-0.60571326194441|-0.60571326194441|0.56886687417373|0.56886687417373|0.56886687417373|0.56886687417373|0.56886687417373|0.56886687417373|0.56886687417373|0.56886687417373|0.56886687417373|0.56524097411219|0.56404554610322|-0.60506273563487|-0.60506273563487|-0.60506273563487|-0.60506273563487|-0.60506273563487|-0.60506273563487|-0.60506273563487|-0.60506273563487||-0.60506273563487|-0.60506273563487|-0.60506273563487|-0.60506273563487|-0.60506273563487|-0.60506273563487|-0.60506273563487|-0.60506273563487|-0.61292857894132|-0.61292857894132|-0.61292857894132|-0.61292857894132|-0.61292857894132|-0.61292857894132|-0.61369839386619|-0.6204368039547|0.57562747862091|0.57562747862091|0.57562747862091|0.57562747862091|0.57562747862091|0.57562747862091|0.57562747862091|0.56808607739597|0.56076228466729|0.5590692013182|0.55248852828366|0.55248852828366|0.55248852828366|0.55248852828366|0.55248852828366|0.55248852828366|0.55248852828366|0.55087616222018|0.54207504888533|0.54207504888533|0.54207504888533|0.54207504888533|0.54207504888533|0.54207504888533|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388||0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53908164856388|0.53592405117831|0.53143974310525|0.53143974310525|0.53143974310525|0.5245996919646|0.51877746288137|0.5123795841721|0.5123795841721|0.51151053154354|0.51151053154354|0.51151053154354|0.51151053154354|0.51151053154354|||0.51151053154354|0.51151053154354|0.51151053154354|0.50956721928258|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49995132221383|0.49127922271802|0.48681028259146|0.48017805563463|0.47367007254509|0.43788341315751|0.42714823155673|0.42208137411841|0.42047930148981|0.42028029302527|0.42028029302527|0.42028029302527|0.42028029302527|0.41378364010839|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643|0.40583634855643||0.40583634855643|0.40136269062589|0.40136269062589|||0.40136269062589|0.40136269062589|0.40136269062589|0.40136269062589|0.40136269062589|0.40136269062589
06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP||-33.340581781499|-33.340581781499|-33.340581781499|-33.814534168368|-33.916091718945|-33.916091718945|-34.037324153354|-34.59638786484|-34.59638786484|-34.768210942758|-35.064678359046|-35.118431403331|-35.118431403331|-35.503812288898|-36.42090339093|-36.498336761437|-36.498336761437|-36.756484951401|-36.84887267685|-37.130088777896|-37.130088777896|-37.272321033871|-37.860910098195|-38.434347223838|-38.877051962305|-38.949501078315|-39.191111503914|-40.409570626501|36.748680833824|36.748680833824|36.323532479612|36.033105765635|36.033105765635|36.033105765635|35.300671377506|34.95630051331|34.604224487988|34.371360669365|34.326044934964|34.326044934964|34.326044934964|34.326044934964|34.326044934964|34.326044934964|34.043574196292|34.043574196292|33.512302882354|-36.434007925448|-36.434007925448|-36.434007925448|-36.434007925448|-36.434007925448|-36.434007925448|-36.434007925448|-36.434007925448|-36.434007925448|-36.434007925448|-36.434007925448|-36.860007492102|-37.005564600667|-37.431181702835|-38.570758380076|-38.753622414426|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082|-38.867369933082||-38.867369933082|-38.867369933082|-38.894298866009|-38.977837347954|-38.977837347954|-39.587147059226|-39.587147059226|-39.591271628036|-40.184747948794|-40.224996594447|-40.224996594447|-40.224996594447|-40.241833372886|-40.241833372886|-40.241833372886|-40.98259424719|-41.304627208795|-41.304627208795|-41.304627208795|-41.304627208795|-41.304627208795|-41.304627208795|-41.304627208795|-41.304627208795|-41.304627208795|-41.304627208795|-41.41486865003|-41.41486865003|-41.41486865003|-41.41486865003|-41.41486865003|-41.41486865003|-42.080408848205|-42.600454106241|-42.981062957876|-43.709511727352|-44.230013284704|-44.541682148003|-44.65464602579|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.780644173767|-44.964603577881|-46.232893796793|42.493649558236|42.493649558236|41.706834453135|41.302036543454|40.718931060991|40.076589643913|39.626765423304|39.604740757949|38.855542318329|38.855542318329|38.600128184273||38.600128184273|38.600128184273|-41.326128033063|-41.326128033063|-41.326128033063|-41.326128033063|-41.326128033063|-41.709586491475|-42.049539952686|-42.471710634685|-42.599125385788|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|||-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-42.829882519631|-43.319312935834|-43.652013440668|-43.71612638427|-44.151252046704|-44.234723479086|-44.49413808908|-45.012930277607|-45.100478043845|-45.31997666391|-45.48062589085|-45.48062589085|-45.48062589085|-45.564583221143|-46.063428683486|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.95703602281|41.013372850052|40.925970342017|40.473299744236|40.324313631584|40.324313631584|40.324313631584|40.27700702455|40.27700702455|40.27700702455|40.27700702455|40.27700702455|40.27700702455|40.27700702455|40.27700702455|40.27700702455|40.27700702455|40.27700702455|40.27700702455||40.27700702455|40.27700702455|40.27700702455|||40.27700702455|40.27700702455|40.27700702455|40.27700702455|39.586735946484|39.586735946484
06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.23309312181794|-0.23499235695295|-0.23710261821408|-0.23944735294866|-0.24205261376486|-0.24494734800509|-0.24816371938311|-0.2517374653587||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.25970828742553|-0.26437032124256|-0.26927257468143|-0.27077507878717|-0.2722500916474|-0.27663899501749|-0.27923777606298|-0.28055281178216|-0.28055281178216|-0.28275311722866|-0.28714234861524|-0.29035261806284|-0.29516957464521|-0.29528341914775|-0.29528341914775|-0.30820380676192|-0.32358756499601|-0.34015284133303|-0.34354849644988|||-0.34354849644988|-0.34354849644988|-0.34354849644988|-0.34354849644988|-0.34354849644988|-0.3444333256884|-0.3444333256884|-0.34478703655618|-0.35262448332726|-0.3639716554794|-0.37569071977373|-0.39396191751555|-0.41101324216741|-0.42651471447301|-0.47504412908635|-0.50366013832976|-0.51851127752651|-0.56401253087641|-0.66806949888469|-0.67617077136564|-0.67617077136564|-0.67617077136564|-0.70452303913488|-0.72513673401821|-0.75242971487562|-0.7700329953622|-0.77628541048541|-0.77628541048541|-0.77628541048541|-0.77628541048541|-0.77628541048541|-0.77628541048541|-0.80348376163922|-0.85564862168589|-0.90143500054867|-0.90143500054867|-0.90143500054867|-1.0082611119857|-1.2057345946751|-1.2092606381269|-1.2308451683092|-1.2352632728012|-1.2352632728012|-1.2352632728012|-1.2352632728012|-1.2352632728012|-1.2396258873842|-1.2462509918105|-1.257612227057|-1.2701246657356|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823||-1.2827854486041|-1.2827854486041|-1.2827854486041|||-1.2827854486041|-1.2827854486041|-1.2827854486041|-1.2827854486041|-1.2827854486041|-1.2827854486041
06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP||-21.250697138471|-21.250697138471|-21.250697138471|-21.250697138471|-21.250697138471|-21.250697138471|-21.250697138471|-21.418552825365|-21.45172473845|-21.826361676687|-22.490402138492|-22.733779814796|-23.015311668268|-23.257817132151|-23.257817132151|-23.257817132151|-23.257817132151|-23.257817132151|-23.808685257342|-24.315206053419|-24.544674452326|-24.727415888598|-25.180462988538|-25.736624673917|-25.918472771196|-26.362620111783|-26.362620111783|-26.389344870406|-26.389344870406|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|23.244283263407|22.574203244538|21.86856041097|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|21.52185298001|20.882614252691|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.587504529791|20.486117203851|20.187352215603|19.772039303753|19.772039303753|19.041154739563|-20.932498554469|-20.932498554469|-20.932498554469|-20.932498554469|-20.932498554469|-20.932498554469|-20.932498554469|-20.932498554469|-20.932498554469|-20.932498554469|-20.932498554469||-20.932498554469|-20.932498554469|-21.422289022584|18.808546124785|18.808546124785|18.808546124785|18.808546124785|18.808546124785|18.808546124785|18.808546124785||18.808546124785|18.808546124785|18.808546124785|17.888940028448|17.706232962927|17.706232962927|17.706232962927|17.706232962927|17.706232962927|17.706232962927|17.170195134599|-19.199968588749|-19.199968588749|-19.473298563339|-19.632553433685|-19.685059493679|-19.711177130427|-19.885752964777|-20.381947412273||-20.430911517493|-20.430911517493|-20.430911517493|-20.430911517493|-20.430911517493||-20.430911517493|-20.430911517493|-20.430911517493|-20.430911517493|-20.430911517493|-20.430911517493|-20.430911517493|-20.430911517493|-20.430911517493|-20.776568280715|-21.236186728497|18.964775248375|18.964775248375|18.964775248375|18.964775248375|18.964775248375|18.964775248375|18.964775248375|18.964775248375|18.964775248375|18.964775248375|||18.964775248375|18.964775248375|17.943082672585|-20.173297564741|-20.173297564741|-20.173297564741|-20.173297564741|-20.173297564741|-20.173297564741|-20.921997353497|-21.652712276765|-21.652712276765|-22.234124001738|-22.42847146908|-22.579714378914|-22.579714378914|-22.579714378914|-22.688570430104|-22.71619036708|-22.887889344429|-22.887889344429|-23.000432816849|-23.17270219735|-23.67411452324|-23.919015683408|-24.330017184412|-24.454464381707|-25.063848965447|-25.117159552388|-25.117159552388|-25.521287700658|21.520093215997|21.520093215997|21.520093215997|21.520093215997|21.520093215997|21.520093215997|21.520093215997|21.520093215997|21.520093215997|21.441213569702|21.276066944998|21.276066944998|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346||20.796796111665|20.570885106813|20.328760276118|||19.413771404704|19.413771404704|19.413771404704|19.029746865653|18.50388477396|18.50388477396
06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP||4.4184444627975|4.4184444627975|4.3879941527286|4.380289853087|4.3789865843355|4.3644893689288|4.3644893689288|4.3550612089419|-4.5187311511609|-4.5187311511609|-4.5187311511609|-4.5187311511609|-4.5187311511609|-4.5187311511609|-4.5187311511609|-4.5187311511609|-4.5187311511609|-4.5187311511609|-4.5360904646552|-4.5434968809255|-4.5434968809255|-4.5434968809255|-4.5759478520428|-4.6427197402357|-4.6544672323199|-4.7015127156545|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5794883783771|4.5638764496328|4.5599111238545|4.5599111238545|4.5599111238545|4.5599111238545|4.5599111238545|4.5571232547833|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.6568724777308|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7397732288962|-4.7750902626404|-4.7750902626404|-4.8506559236721|-4.8815619530364|-4.9422911871456|-4.962268059892|-4.9665653890083|-4.9665653890083|-5.0292394896029|-5.0783216445179|-5.2346251413816|-5.2346251413816|-5.354583440621|-5.4316952493492|-5.4316952493492|5.1845041072106|5.1845041072106|5.1845041072106|5.1669740915266|5.1669740915266|5.1669740915266|5.0783045026955|5.0270052456521|4.9927834960778|4.9586481488368|4.9068314407293|4.9009236068663|4.8776929081742|4.8385477001207|4.7940807535403|4.779812013016|4.7236801638712|4.7159573878266|4.7159573878266|4.7159573878266|4.6988415282543|4.6751016291838|4.6653907997588|4.6508511418744|4.6226121711117|4.6095688660257|4.583965416232|4.5152394191857|4.5098279683019|4.5098279683019|4.5098279683019|4.4987074053613|4.4987074053613|4.4096750590898|4.3576943447962|4.2741047067526|-4.4768260697038|-4.4768260697038|-4.4768260697038|-4.4768260697038|-4.4808999075037|-4.4808999075037|-4.4808999075037|4.3179569534474|4.3179569534474|4.3179569534474|4.3179569534474|4.3179569534474|4.3038669167248|4.3038669167248|||4.2607411078047|4.2244898402505|4.1530999170202|4.1153578653329|4.1153578653329|4.080953374438|4.0119482311193|3.9873946999502|3.9873946999502|3.9873946999502|3.9873946999502|3.9873946999502|3.9205495091491|3.8603883818579|3.8286538207744|3.8067266106842|3.7781406508814|3.763334037214|3.763334037214|3.7383711617848|3.6693012760371|3.5798904417058|3.5534336432373|-3.6857123753679|-3.6857123753679|-3.6857123753679|-3.6857123753679|-3.6857123753679|-3.6857123753679|-3.6857123753679|-3.6857123753679|-3.703459558193|-3.703459558193|-3.703459558193|-3.703459558193|-3.7280661765118|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615||-3.7507602536615|-3.7719559629688|-3.7805065534654|||-3.7865086738215|-3.7865086738215|-3.7865086738215|-3.7865086738215|-3.8029129115767|-3.8029129115767
06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP||1854.5713260554|1854.5713260554|1854.5713260554|1839.5236956171|1813.9152173523|1777.9632611143|1777.9632611143|1777.9632611143|1740.8497050794|1740.8497050794|1713.4441167549|1710.493463061|1701.7820531617|1701.7820531617|1701.1467257353|1627.6630285947|1597.681142883|1559.3679365367|1530.0542531753|1530.0542531753|1530.0542531753|1530.0542531753|1530.0542531753|-1886.406054928|-1886.406054928|-1900.4511721422|-1959.9457468247|-1967.1619409163|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-1988.4459657507|-2009.6621841674|-2036.5690935193|-2064.6601039104|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672||-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2065.4882824672|-2077.7647582968|-2111.1275092187|-2137.6129580681|-2137.6129580681|-2157.8677008259|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2009.1427336679|2007.3808151866|1977.7009057628|1977.1121175143|1955.6798050506||1938.829774709|1901.5886385655|1889.2095984061|1879.4551093402|1873.839010378|1858.3377648948|1813.9975274004|1800.2750304449|1778.2222560499|1763.5802844999|1742.8669827777|1737.5674440008|1737.5674440008|1737.5674440008||1703.2749160773|1698.9165734193|1681.9248863008|1681.9248863008|1681.9248863008|1681.9248863008|1681.9248863008|1681.9248863008|1681.9248863008|1638.5276514453|1620.8640571615|1618.4821937492|-1797.3900294729|-1797.3900294729|-1797.3900294729|-1797.3900294729|-1797.3900294729|-1797.3900294729|-1797.3900294729|-1797.3900294729|-1797.3900294729|-1816.5542074977|-1816.5542074977|-1816.5542074977|||-1842.560230553|-1844.7891450589|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1715.1081184282|1662.1858732319|1656.4478873878|1656.4478873878|1656.4478873878|1656.4478873878|1656.4478873878|1656.4478873878|1656.4478873878|1656.4478873878|1656.4478873878|1650.2198748754|1640.0118360703|1620.9696399045|1581.3551554494|-1762.1266997856|-1762.1266997856|-1762.1266997856|-1762.1266997856|-1762.1266997856|-1762.1266997856|-1762.1266997856|-1762.1266997856|-1762.1266997856|-1762.1266997856|-1762.1266997856|-1762.1266997856|-1762.1266997856|-1779.5740864588|1686.6661707465|1686.6661707465|1686.6661707465|1686.6661707465|1686.6661707465|1686.6661707465|1686.6661707465||1686.6661707465|1686.6661707465|1686.6661707465|||1686.6661707465|1677.206844178|1660.9127899178|1660.857510587|1660.857510587|1660.857510587
06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP||-60.476496776023|-60.476496776023|-60.584996205876|-61.63888547852|-62.929955438691|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|57.379511221067|56.432789440305|-61.02355909084|-61.02355909084|-61.02355909084|-61.02355909084|-61.02355909084|-61.02355909084|-61.02355909084|-61.02355909084|-61.27062002525|-62.24513505681|-62.477928730996|-62.897699564862|-63.047443198019|-63.630492103159|-64.117212812171|-64.702458002022|-65.108288449105|-65.853653874725|-66.476281659172|62.011538132388|62.011538132388|62.011538132388|62.011538132388|62.011538132388|62.011538132388|62.011538132388|62.011538132388|62.011538132388|62.011538132388|62.011538132388|62.011538132388|62.011538132388|60.929486813765|60.7096686077|60.7096686077|60.7096686077|60.7096686077|60.7096686077|60.7096686077|60.7096686077|60.7096686077|60.7096686077|60.7096686077|60.7096686077|60.7096686077|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-66.14676606865|-68.413072773829|-69.931190487427|-70.556883914253|-70.907646928652|-71.230583203814|-71.230583203814|-71.230583203814|-72.489536299729|-73.605042367537|-74.583379645436|69.095159639099|69.095159639099|69.095159639099|68.572397564494|68.369334696226|67.599256619803|-72.626730301677|-72.626730301677|-72.626730301677|-72.626730301677|-72.626730301677|-72.626730301677|-72.626730301677|-72.626730301677|-72.626730301677|-72.626730301677|-72.626730301677|-72.626730301677|-72.626730301677|-72.626730301677||-73.526092155309|-73.526092155309|-73.526092155309|-73.526092155309|-73.526092155309|-73.526092155309|-73.526092155309|-73.526092155309|-74.167881444131|-74.586536039947||-74.998191897809|-74.998191897809|-75.145513641083|-75.145513641083|-75.145513641083|-75.145513641083|-75.145513641083|-75.145513641083|-75.145513641083|-75.145513641083|-75.145513641083|-75.145513641083|-75.145513641083|-75.145513641083|-75.145513641083|-75.145513641083|-75.145513641083|-75.145513641083|-75.145513641083||-75.145513641083|-75.145513641083|-75.145513641083|-75.145513641083|-75.145513641083||69.630781224222|69.630781224222|69.630781224222|69.630781224222|69.630781224222|69.630781224222|69.630781224222|69.630781224222|69.630781224222|69.630781224222|69.213926448316|69.213926448316|69.204363652832|69.077067927925|68.957851812142|68.6115472367|68.6115472367|68.54142321798|68.54142321798|68.54142321798|68.54142321798|||68.54142321798|67.746021474432|67.095090246287|67.095090246287|66.206904835278|66.206904835278|64.379891548746|63.033212831941|61.992461499601|61.480512946876|60.883901324573|60.270999606785|59.795554779565|-65.592967394501|-65.592967394501|-65.592967394501|-65.592967394501|-65.592967394501|-66.392184976637|-67.007983053061|-67.19082397707|62.416042448258|62.416042448258|62.416042448258|62.416042448258|62.416042448258|62.416042448258|62.416042448258|62.416042448258|62.416042448258|62.416042448258|62.416042448258|62.416042448258|62.416042448258|62.416042448258|62.416042448258|62.416042448258|62.416042448258|62.416042448258|62.416042448258|62.416042448258|62.416042448258|62.02337617474|61.459309149641|60.997827773983|60.997827773983|60.997827773983|60.997827773983|60.997827773983|60.997827773983|60.997827773983|60.997827773983|60.997827773983|60.997827773983|60.997827773983|60.997827773983|60.997827773983|60.997827773983|60.957813187507|60.957813187507|60.712043514764|60.712043514764|60.712043514764||60.712043514764|60.712043514764|60.712043514764|||60.712043514764|60.712043514764|60.712043514764|60.712043514764|60.596716287971|60.236689553879
06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP||186.3653325489|186.3653325489|186.3653325489|186.3653325489|186.3653325489|186.3653325489|186.3653325489|186.3653325489|185.04481394322|179.74051104102|179.74051104102|179.73945671224|178.5764897682|178.5764897682|176.33498863133|172.91665250893|-191.89425925125|-191.89425925125|-192.97438782661|-192.97438782661|-197.51598664355|-201.95110152641|-207.82357608437|-207.82357608437|-216.09841888878|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.22132340897|-216.97447837416|-216.97447837416|-217.6494126168|-218.90297953767|-218.90297953767|-223.71442696433|-226.22713700246|-229.59126028431|-230.56251583511|-232.87501928998|-233.36113423985|-234.49213952981|-234.49213952981|-243.95793586266|-264.06992737995|232.18218841982|232.18218841982|231.73020935535|226.97801039484|-252.10844413135|-252.10844413135|-252.10844413135|-252.10844413135|-252.10844413135|-252.10844413135|-252.10844413135|-252.10844413135|-258.20769905|-258.20769905|-258.20769905|-258.20769905|-258.20769905|-258.20769905|-258.20769905|-258.20769905|-258.20769905|-258.20769905|-258.20769905|-258.41179567901|-258.41179567901|-258.41179567901|-260.70755075445|-260.98061194939|-264.14512438822|-265.38347154246|-266.53719060273|-268.82123000006|-268.82123000006|-268.82123000006|-268.82123000006|-268.82123000006|-274.88470000007|-275.53855555563|-277.28219993821|-277.28219993821|-277.28219993821|-277.28219993821|-277.28219993821|-277.28219993821|-277.28219993821|-279.56355548691|-285.18172831878|-289.06303146531|-297.15336829479|-300.78152032755|-308.75724480839|290.68089555174|290.68089555174|290.68089555174||290.68089555174|290.68089555174|290.68089555174|290.68089555174|290.68089555174|290.68089555174|289.08988394637|-319.76042453522|-319.76042453522|-319.76042453522|-319.76042453522||-319.76042453522|-319.76042453522|-319.76042453522|-319.76042453522|-319.76042453522|||-319.76042453522|-319.76042453522|-319.76042453522|-319.76042453522|-319.76042453522|-321.51158281692|-331.29064757435|-333.46183063817|-339.06870070908|-344.53860037963|-344.53860037963|-344.53860037963|-344.53860037963|-346.59844486626|-356.19271651806|-366.71412946451|-371.65458829391|-378.93359162401|-378.93359162401|-378.93359162401|-379.53732402668|-385.56924891853|340.95510708195|340.95510708195|340.95510708195|340.95510708195|340.95510708195||||340.95510708195|340.95510708195|337.31123009106|328.5004842326|328.5004842326|328.5004842326|328.5004842326|328.5004842326|328.5004842326|326.33387136956|321.17652374395|311.75894889431|311.75894889431|311.75894889431|304.64883210479|296.16536900533|296.15596556147|294.88918458364|294.88918458364|294.88918458364|291.29353842627|283.13170936252|278.11856595835|264.27062884261|254.35625426957|249.76921024632|249.76921024632|249.76921024632|241.85467805147|237.37369006473|237.37369006473|237.37369006473|237.37369006473|230.5818778497|226.86875316634|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.87344276518|-253.87344276518|-253.87344276518|-253.87344276518|-259.24826973909|-275.63696637676|244.05560167796|244.05560167796||244.05560167796|241.22844630885|240.72605145428|||234.77894606031|225.86549562256|225.22283410193|225.22283410193|220.19203789103|217.03814830276
06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP||-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.427871491325|-13.572472728019|-13.572472728019|-13.572472728019|-13.572472728019|-13.572472728019|-13.572472728019|-14.628978120845|-14.628978120845|-14.678612240644|-14.678612240644|-14.678612240644|-14.678612240644|-14.678612240644|-15.170680055454|-15.741866863916|-15.869851842136|-16.252057303556|-17.565619139283|-18.19735437456|-18.433727116752|-18.90102138069|-18.90102138069|-19.546690406035|-20.039655515033|-20.054061806289|-20.22801799623|-20.22801799623|-20.22801799623|-20.22801799623|-20.22801799623|-20.22801799623|-20.22801799623|-20.22801799623|-20.22801799623|-20.22801799623|-20.22801799623|-20.22801799623|-20.420019465992|-20.733717316066|-20.733717316066|-20.733717316066|-20.970796339683|-21.488662129168|-22.010735809278|-22.585261463536|-22.698068114798|-23.350075267731|-24.746934207786|-24.746934207786|-24.746934207786|-25.05881604498|-25.580906648828|-28.175452094821|-28.972724125946|-29.642251830735|-29.642251830735|-30.885836130422|-30.978707320207|-31.188281561603|-31.188281561603|-31.188281561603|-31.445242631569||-31.445242631569|-31.445242631569|-32.269715243064|-32.317549470867|-32.317549470867|-32.581305362944|-32.581305362944|-32.581305362944|-32.581305362944|-33.045894784137|-33.332024282264|-33.332024282264|-33.332024282264|-33.332024282264|-33.332024282264|28.207285353632|28.207285353632|28.207285353632|28.207285353632|28.207285353632|28.207285353632|28.207285353632|28.207285353632|28.207285353632|28.207285353632|28.207285353632|28.207285353632|28.207285353632|28.207285353632|28.207285353632|28.207285353632|28.207285353632|28.207285353632|28.207285353632|28.207285353632|27.656655679247|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-33.385729703587|-34.300811248004|-34.853678549859|28.976674661771|28.976674661771|28.976674661771|28.976674661771|28.976674661771|28.976674661771|28.976674661771|28.976674661771|28.976674661771|28.976674661771|28.976674661771|28.976674661771||28.976674661771|28.976674661771|28.976674661771|28.976674661771|28.055936612173|27.031596278133|26.101773154936|25.796414468247|24.559905579309|24.458227743286|23.894697098354|23.253342743061|23.253342743061|23.253342743061||23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|23.253342743061|22.494475597962|22.480768145041|20.336408443932|18.840454759073|-23.952724881362|-23.952724881362|-23.952724881362|-24.435249906327|19.728633503787|19.728633503787|||19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|19.728633503787|18.524260102237|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|19.830483358017|19.830483358017|19.830483358017|19.830483358017|19.830483358017|19.830483358017|19.830483358017|19.830483358017||19.830483358017|19.830483358017|19.51849688732|||19.51849688732|19.06221908158|18.744132397638|18.539257868645|18.516873540044|18.516873540044
06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP||163.73336543101|159.99262300087|158.8890475235|158.8890475235|155.10449419657|151.56055249814|149.59634524919|149.59634524919|149.59634524919|149.59634524919|149.59634524919|138.28483212366|-162.16993734214|-162.16993734214|-162.16993734214|-162.16993734214|-162.16993734214|-162.16993734214|-162.16993734214|-163.57770815793|-165.99745147431|-170.33605668505|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|152.19284300819|150.1294062779|150.1294062779|150.1294062779|150.1294062779|149.41045158943|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-179.22103589972|-180.86609148048|-180.86609148048|-183.28776835245|-183.28776835245|-190.49751513581|-193.23077757646|-193.23077757646|-193.23077757646|-193.23077757646|-193.23077757646|-201.07421282303|-201.07421282303|-201.07421282303|-201.07421282303|-202.42690720571|-230.36878273236|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757||213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757|213.18554263757||213.18554263757|213.18554263757|208.47282277927|207.59520928821|207.59520928821|207.59520928821|207.59520928821|207.59520928821|207.59520928821|207.59520928821|207.59520928821|207.59520928821|207.59520928821|207.59520928821|207.59520928821|201.46134755303|-218.18614229931|-218.18614229931|-218.18614229931||-218.18614229931|-218.18614229931|-218.18614229931|-221.65682935465|-224.30203532895||-225.4049385755|-225.4049385755|-225.4049385755|-225.4049385755|-225.4049385755|-225.4049385755|-225.4049385755|-225.4049385755|-226.45328371376|-226.45328371376|-226.45328371376|-226.45328371376|-226.45328371376|-226.45328371376|-230.73697325753|-232.38552991071|-233.38706966877|-233.38706966877|-233.74576451455|-233.74576451455|-239.47307286962|||-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.00184550664|-241.75760815299|-242.06401160201|-245.73936473216|-245.73936473216|-245.73936473216|-245.73936473216|-251.05484953286|-252.60538853938|-259.81507177192|-259.81507177192|-259.81507177192|-261.91366828908|-261.91366828908|-267.48844242998|-267.48844242998|-267.48844242998|-270.0649416282|-276.26104506676|-279.43752013149|-279.43752013149|-279.43752013149|244.41090363968|244.41090363968|244.41090363968|244.41090363968|240.89421064244|240.89421064244|240.89421064244|240.89421064244|240.89421064244||240.89421064244|240.89421064244|240.36719435398|||240.36719435398|240.36719435398|240.36719435398|240.36719435398|240.36719435398|236.57465530705
06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP||2.7660869503542|2.7660869503542|2.7660869503542|2.7660869503542|2.7660869503542|2.7660869503542|2.7660869503542|2.7660869503542|2.7660869503542|2.7557633215105|-2.9150929426575|-2.9150929426575|-2.9150929426575|-2.9323255193923|-2.98629467905|-2.98629467905|-2.98629467905|-2.98629467905|-2.98629467905|-2.98629467905|-2.98629467905|-2.98629467905|-2.98629467905|-2.98629467905|-2.98629467905|-2.98629467905|-2.9899596517201|-2.9899596517201|-2.9899596517201|-2.9969553356828|-3.0543946960968|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0738984237607|-3.0847760582959|-3.0991956817878|-3.109106420121|-3.1154769995593|-3.1154769995593|-3.2074189030222|-3.2599245756148|-3.2599245756148|-3.2599245756148|-3.2599245756148|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2798310819475|-3.2930345737502|-3.3018170383383|-3.3018170383383|-3.3018170383383|-3.3018170383383|-3.3341302106567|-3.3598112209845|-3.3916792322318|-3.3984394115337|-3.3984394115337|-3.3984394115337|-3.3984394115337|-3.4757104893667|-3.5238153694273|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.3288422582661|3.2780469124091|-3.4322456508058|-3.4322456508058|-3.4322456508058|-3.4322456508058|-3.4322456508058|-3.4322456508058|-3.4322456508058|-3.4322456508058|-3.4551618661238|-3.4815651293581|-3.4815651293581|-3.4815651293581|-3.5035722781094|-3.5334136539998|-3.5653486311769|-3.575498574347|-3.604479610884|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3850126504121|3.3561251824893|3.29869452514|3.2822162155503|3.2569068542448|3.2060425242035|3.2060425242035|3.2060425242035|3.2060425242035|3.2060425242035|3.2060425242035|3.2060425242035|3.2060425242035|3.2060425242035|3.2060425242035|3.2060425242035|3.2060425242035|-3.2273548375128|-3.2273548375128|-3.2583943087258|-3.2958446233848|-3.2958446233848|-3.3158274590284|3.1076790345638|3.1076790345638|3.1076790345638|3.1076790345638|3.1076790345638|3.1076790345638|3.1076790345638|3.0664210996064|3.0054678873919|||2.9618863461811|2.9618863461811|2.9106515776668|2.8689460899602|2.868051187437|2.7721680052206|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7276340853913|2.6684823049156|-2.8811982257842|-2.8811982257842|-2.8811982257842|-2.8811982257842|-2.9333314082887|-2.9427618793666|-2.9427618793666|-2.9427618793666|-2.9427618793666|-2.9960686820546|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217||-3.010981289217|-3.010981289217|-3.010981289217|||-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217
06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06076|942376|/equities/saga|MSCI_EU_SMALLCAP||-119.62771432335|-119.62771432335|-119.62771432335|-121.39746154608|-122.77495430643|-122.82093350307|-122.82093350307|-123.28852490622|-123.28852490622|-123.28852490622|-123.29495650039|-123.29495650039|-123.29495650039|-124.90550773128|-126.73945498449|-128.04384099094|-129.41514644297|-129.41514644297|-129.41514644297|-129.52733776491|-129.52733776491|-130.83037453141|-131.44737639798|-131.44737639798|-133.33041991539|-135.94491152573|117.53160095123|117.53160095123|117.53160095123|117.53160095123|117.53160095123|117.53160095123|117.53160095123|117.53160095123|117.53160095123|117.53160095123|104.54311413133|104.21683593689|104.21683593689|104.21683593689|102.83416793489|102.83416793489|102.83416793489|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-117.11806094186|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277||-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277|-118.21629718277|-122.26639136709|-123.13738324541|-123.13738324541|-123.13738324541|-123.13738324541|-123.13738324541|-123.13738324541|-124.29087021503|-124.52085787761|-124.52085787761|-125.36014585482|-125.93162751779|-125.93162751779|-125.93162751779|-125.93162751779|-125.93162751779|-125.93162751779|-125.93162751779|-126.91202978313|-126.91202978313|-126.91202978313|-126.91202978313|-126.91202978313|-126.91202978313|-126.91202978313|-126.91202978313|-126.91202978313|-128.683413338|-131.571345461|-134.05705551372|-134.14117075852|-134.81241297116|-136.85823688893|-136.96093051068|-138.82164400733|-138.82164400733|-141.48823201995|-141.48823201995|-142.36426075676|117.27986469159|117.27986469159|117.27986469159|117.27986469159|117.27986469159|117.27986469159|116.05535146803|111.53475855715|111.53475855715|111.48028330148||110.92628400037|110.92628400037|110.92628400037|110.92628400037|108.90407389744|108.35643915715|105.54048574834|103.57387541035|-125.58345268972|-125.58345268972|-125.58345268972|-125.58345268972|-125.58345268972|-125.58345268972||-125.58345268972|-125.58345268972|-125.58345268972|-127.68451352481|-127.68451352481|-128.83876825515|-128.83876825515|-128.83876825515|-128.83876825515|-128.83876825515|-128.83876825515|-128.83876825515|-128.83876825515|-132.89862639312|-133.58736469353|-135.45353566968|-135.45353566968|-136.80298662232|-136.80298662232|-136.80298662232|-136.80298662232|-137.84776571113|-138.58640626093|-139.31705955215|||-139.31705955215|-139.31705955215|-139.31705955215|-139.31705955215|-139.31705955215|-139.31705955215|-140.28578694303|-140.28578694303|-141.76146812154|-141.76146812154|-142.05718442812|-143.80798320654|-144.02000611701|-144.02000611701|-144.02000611701|-144.02000611701|-144.02000611701|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-145.94801364856|-148.30334341214|-148.56116638857|-148.56116638857|-154.515190132|-162.93020418787|128.66670472924|128.66670472924|128.66670472924|128.66670472924|128.66670472924|122.37403033476|122.37403033476|121.05339816655|119.78154504128|119.60941523644|119.60941523644|119.60941523644|118.38823847343|115.18137862472|114.68537112786|114.68537112786|114.68537112786|114.16449478027|114.16449478027|113.08531807098|113.08531807098|113.08531807098|113.08531807098||113.08531807098|113.08531807098|111.99997572198|||111.99997572198|111.99997572198|111.07776063564|109.06372406935|109.06372406935|109.06372406935
06077|26385|/equities/basware|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP||-150.48865639649|-152.2668686968|-152.2668686968|-152.96750686596|-152.96750686596|-152.96750686596|-152.96750686596|-152.96750686596|-152.96750686596|-152.96750686596|-152.96750686596|-152.96750686596|-152.96750686596|-152.96750686596|-153.15308858664|-153.15308858664|-153.15308858664|-153.15308858664|-153.15308858664|-153.15308858664|-155.68962009786|-155.68962009786|-158.8884699967|-159.73851317391|-159.73851317391|-159.73851317391|-159.73851317391|-165.45390912146|152.08495931994|152.08495931994|152.08495931994|152.08495931994|152.08495931994|152.08495931994|152.08495931994|152.08495931994|152.08495931994|152.08495931994|152.08495931994|152.08495931994|150.96105946845|150.85317095201|150.85317095201|-164.36460722914|-164.36460722914|-164.66152870025|-164.66152870025|-164.66152870025|-164.66152870025|-164.66152870025|-166.25170126851|-169.95715269251|-169.95715269251|-169.95715269251|-169.95715269251|-169.95715269251|-169.95715269251|-169.95715269251|-170.92364273743|-170.92364273743|-175.67548823303|-175.67548823303|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-178.11651528651|-188.4516821258|-188.60707909463|-188.60707909463|-188.60707909463|-188.60707909463|-188.60707909463|-188.60707909463|-188.60707909463|-188.60707909463|-188.60707909463|-188.60707909463|-190.33564140398|-192.990919797|-192.990919797|-193.70101792765|-198.19002297137|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-206.95440528353|-216.44934429018|-221.12149772477|-224.20101539162|201.30840479997|201.30840479997|201.30840479997|201.30840479997|201.30840479997|201.30840479997|198.46488727096|186.45543759138|174.71159122024|174.2184336719|172.63160144589|167.31288201833|165.81779953972|165.81779953972|165.81779953972|||163.69297047622|163.69297047622|160.33663623606|159.98164918436|159.98164918436||157.12405074982|152.69338548347|150.69820677091|148.59285696408|148.59285696408||147.56983734127|145.39426099985|140.43554819128|140.43554819128|140.43554819128|136.8506085928|133.02289470652|131.27394202878|131.27394202878|129.03771658661|125.52311064581|125.52311064581|125.26456755378|123.52173952237|120.85523066275|120.85523066275|118.73914924984|118.27610713323|118.27610713323|116.3345660245|-133.30891101576||||-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.30891101576|-133.37100842504|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-144.89948700811|-147.18276817429|-151.33551769625|-151.33551769625|-155.32028145943|-155.32028145943|-155.32028145943|-155.32028145943|-155.32028145943|-160.41142893008|-161.05714342518|-161.37055227987|-161.37055227987|-161.91727471608|-163.10808420466|-166.0923200215|-169.92479425946|145.19789104492|145.19789104492|145.19789104492|145.19789104492|144.99209827881|-161.88846148186|-161.88846148186||-161.88846148186|-161.88846148186|-161.88846148186|||-161.88846148186|-161.88846148186|-161.88846148186|-161.88846148186|-161.88846148186|-161.88846148186
06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP||-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.5582719209237|-0.55935764670847|-0.56714528542093|-0.56714528542093|-0.57383380323032|-0.57383380323032|-0.57383380323032|-0.57383380323032|-0.58059309687194|-0.58471455801391|-0.58673838033569|-0.59859816182866|-0.60073850980529|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.5519653455547|0.54685037181681|0.5329448784491|0.52903113570254|0.52903113570254|0.52903113570254|0.52903113570254|0.524385606262|0.524385606262|0.524385606262|0.51831732415812|0.51040816664317|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.54636617781016|-0.55696242254412|-0.56151379260129|0.52345492954991|0.52345492954991|0.52345492954991|0.52345492954991|0.52345492954991|0.52345492954991|0.52345492954991|0.52345492954991|0.52345492954991|0.52345492954991|0.51572770670544|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|-0.55471803512936|0.52155620261179|0.52155620261179|0.52155620261179|0.52155620261179|0.52155620261179|0.52072913562972|0.51944334241734|0.51944334241734|0.51410916633469|0.51410916633469|0.51410916633469|0.51410916633469|0.51410916633469|0.51410916633469|0.51384353844172|-0.53436480477857|-0.53436480477857|-0.53436480477857|-0.53436480477857|-0.53436480477857|-0.53796089705943|-0.54785297384379|-0.54785297384379|-0.55072555134161|-0.5552505838591|0.5288573316413|0.5288573316413|0.5288573316413|0.5288573316413|0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902||0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902|0.50420969093902|0.47834407913533|0.47449252995963|0.47449252995963|0.47449252995963|0.47449252995963|0.47449252995963|0.47449252995963|0.47449252995963|0.47449252995963|0.47449252995963|0.4735472643057|0.47324694292186|0.46605217342507|0.45903973011485|0.45903973011485|0.4560863660988|||0.4560863660988|0.4560863660988|0.4552193522475|0.4552193522475|0.4552193522475|0.4552193522475|0.4552193522475|0.4552193522475|0.4552193522475|0.4552193522475|0.4552193522475|0.45430250463697|0.45430250463697|0.45430250463697|0.45430250463697|0.45430250463697|0.45430250463697|0.45430250463697|0.45430250463697|0.45430250463697|0.45430250463697|0.45430250463697|0.45430250463697|-0.48961437384284|-0.48961437384284|-0.48961437384284|-0.48961437384284|-0.48961437384284|-0.48961437384284|-0.48966589858253|-0.48966589858253|-0.49465654613927|-0.49637845786946|-0.49637845786946|-0.50094827714382|-0.50460920568769|-0.5051213181291|-0.50930148432365|-0.52144608806361|-0.52894011648484|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53648954576836|-0.54243282418103|-0.54731426018974|-0.5568770101244|0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594||0.5162130498594|0.5162130498594|0.5162130498594|||0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594
06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|||-11.703525253373|||-11.703525253373|||||-11.703525253373||-11.703525253373|||-11.703525253373||-11.703525253373|||-11.703525253373||-11.703525253373||||-11.703525253373||||||-11.703525253373||||||||-11.703525253373|-11.703525253373|-11.703525253373|-11.744740905848|-11.880692312548|||-12.189020050562||||-12.189020050562|-12.189020050562|-12.189020050562|-12.189020050562|-12.425654091703||-12.425654091703||-12.652949189993||-12.672159683376|-12.672159683376|-12.78017728822|||12.461756364595|12.461756364595||12.238618100232|12.226242450151|||||11.373602446884||||||||-10.875058339738||-10.875058339738|10.629934656727||||||-10.708960678724|-10.95217869298|||-10.975853104147|-10.975853104147||-10.975853104147||-10.975853104147|-10.975853104147||-10.975853104147|-10.975853104147|-10.975853104147|-11.054139554687|-11.054139554687|-11.437932796156|-11.445480791369|||-11.531645262285||-11.612939371051||11.301631407549|11.301631407549|11.301631407549|11.301631407549|11.301631407549|11.301631407549|11.250701591494|-11.742553581659|-11.867282088006|-11.891824141978|||||-11.891824141978|-11.891824141978||-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|-11.891824141978|11.375377060692|11.375377060692|11.375377060692||11.375377060692|11.375377060692||11.375377060692|11.375377060692|11.375377060692|11.375377060692|11.375377060692||11.375377060692|11.375377060692||11.375377060692||||11.247814464877|11.247814464877|11.247814464877|11.247814464877||||10.747621112742|-11.697848790577|-11.818142936949|-11.914653034479|-12.048447683421|-12.052120026579|-12.174827691174|-12.252763982455||-12.326403772213|-12.648226379662|-12.878057320065|-12.878057320065|||-12.937841979604|-13.146491094807|-13.176100779881||-13.422334248611|-13.785927250197|-13.985465511631|-13.985465511631||-14.090516815529|-14.369033083927||-14.369033083927|-14.53115125778|-14.53115125778|-14.53115125778|-14.53115125778||-14.53115125778||||-14.53115125778|-14.825723395112|-15.530804247065|||||-16.039690070905||-16.039690070905||-16.039690070905|-16.141777044709|-16.320661339688|-16.494068235741|-16.918964380011|-17.263294054386|-17.63477137499|-17.730856979478|-17.876507481589||||||||||||||||||
06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP||-115.0239011561|-115.0239011561|106.77070581131|106.77070581131|106.77070581131|106.77070581131|106.77070581131|106.77070581131|-112.58836999613|-112.58836999613|-112.58836999613|-112.58836999613|-112.58836999613|-112.58836999613|-112.58836999613|-112.58836999613|-113.24818956276|-114.81465659561|-116.26315726103|-116.26315726103|-117.64239161612|-120.43599195615|-122.3872408352|-128.40804401611|-128.87594896744|-128.87594896744|-132.45218601702|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.49112230457|-134.84013479194|-135.18427741752|-135.18427741752|-135.18427741752|-135.31031129345|-137.49478973266|-138.99480037773|-138.99480037773|132.43354988005|130.19945158667|130.19945158667|127.53827428493|124.06475225724|121.09973193581|117.06636610489|114.29040983497|112.07823052206|109.54803281138|108.69781457395|106.26424070432|105.44359849376|102.52653368694|102.52653368694|102.52653368694|102.52653368694|102.52653368694|101.754839811|101.754839811|101.754839811|101.754839811|101.754839811|101.754839811|101.754839811|101.754839811|101.754839811|101.754839811|101.28871039248|98.409674738258|96.827420020997|94.624908845623|90.802678444871|-97.532280969164|-97.532280969164|-97.532280969164|-97.532280969164|-101.78308852463|-104.18435056438|-104.18435056438|-104.18435056438|-104.18435056438|-104.18435056438|-104.18435056438|-104.18435056438|-104.18435056438|-104.18435056438|-104.18435056438|-105.70991979959|-106.12286243601|-106.12286243601|-106.12286243601|-106.12286243601|-107.41324806394|-107.52027978038|-109.24475573539|-110.08305887645|-113.67375261239|105.90115438544|105.90115438544|102.12538365816|102.12538365816|102.12538365816|100.03375741613|98.598621809613|97.62624280997|96.951382934472|-103.78868372487|-103.78868372487|-103.78868372487|-103.78868372487|-103.78868372487|-103.78868372487|-105.66798318809|-108.08109404186|-109.2789926169|-110.19887941388|-111.12097822856|-114.35641398456|-114.35641398456|-114.35641398456|-114.35641398456|-114.35641398456|-114.35641398456|-114.35641398456|-114.35641398456|-114.35641398456|-114.35641398456|-114.8737932314|-116.52088018143|-124.07886568366|||-124.07886568366|116.29558522533|116.29558522533|116.29558522533|113.96176398938||111.37418432969|109.86273390595|109.86273390595|109.86273390595|109.27525845439||106.66695850062|103.3632849341|102.36476375056|100.11640306526|99.65711070226|95.619011467545|94.615566856165|92.531183700317|91.998541598579|91.948379469205|91.104435891937|91.104435891937|91.104435891937|91.104435891937|89.697147616426|89.697147616426|-95.14373677772|-95.14373677772|-95.14373677772|-95.14373677772|-95.14373677772||||-95.14373677772|-95.14373677772|-95.14373677772|-98.266410497421|-98.266410497421|-98.266410497421|-98.266410497421|-98.266410497421|-98.266410497421|-98.266410497421|-98.266410497421|-98.266410497421|-98.266410497421|-98.266410497421|-99.146013952619|-105.60946181232|-108.1141886589|-108.1141886589|-108.1141886589|-108.1141886589|-108.1141886589|-109.0766748351|-109.0766748351|-109.0766748351|-109.0766748351|-109.0766748351|-109.0766748351|-110.5351899379|-113.17799009145|-115.58110145795|-117.10678041498|111.29802260885|109.94780662864|105.24200321138|103.96889025304|102.33813785738|102.33813785738|100.47570889997|98.540380095836|98.540380095836|98.42264302505|98.230715150446|96.861615219158|96.861615219158|96.861615219158|96.861615219158|96.861615219158|96.861615219158|95.079570600768|94.050666109452|94.050666109452|94.050666109452|94.050666109452|94.050666109452|94.050666109452|94.050666109452||||||||||||||||||
06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP||-6.294964294878|-6.294964294878|-6.3288490830167|-6.435387988698|-6.4526533504454|-6.5329481385513|-6.5527201518266|-6.5707999980945|-6.6053335971853|-6.6625928688073|-6.7112141768164|-6.742460268518|-6.7560426414049|-6.7560426414049|-6.7560426414049|-6.8417139252067|-6.8821158948799|-6.8821158948799|-6.894017835818|-6.9777976101882|-7.0525530782284|-7.1522810687557|-7.1792010190238|6.5452589848568|6.5452589848568|6.5452589848568|6.5452589848568|6.5452589848568|6.5452589848568|6.518065701914|6.481184229798|6.3993632807521|6.3993632807521|6.3993632807521|6.3993632807521|6.3921372340742|6.3921372340742|6.3921372340742|6.2419473474614|6.2419473474614|-6.7352524690645|-6.7352524690645|-6.7458359061366|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7583511781179|-6.7659070759266|-6.7659070759266|-6.7659070759266|-6.7898968093097|-6.7954409246643|-6.8810453023071|-7.0308167383824|-7.0308167383824|-7.0308167383824|-7.1175743656858|-7.162304727844|-7.1714495471358|-7.2063852417289|-7.2063852417289|-7.2063852417289|-7.3187614930801|-7.3558460356055|-7.450384126908|-7.5582048482436|-7.5607831021965|-7.5953147964147|-7.657548966779|-7.657548966779|-7.7139435772252|-7.7655602602736|-7.7655602602736|-7.7655602602736|-8.1184002192568|7.3478135617125|7.3478135617125|7.3478135617125|7.3478135617125|7.3478135617125|7.3478135617125|7.3478135617125|7.3478135617125|6.957014988037|6.7943396192667|6.7943396192667|6.7648217790521|6.7498019396372|6.7331132291762|6.6995701126488|6.5589667218958|6.5588520785211|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-6.9886019848842|-7.0890020952245|-7.2288914373209|6.6818621626251|6.6818621626251|6.6528822804265|6.6528822804265|6.6528822804265|6.6528822804265|6.6219022458505|6.6219022458505|6.6219022458505|6.6219022458505|6.6219022458505|6.5960025462521|6.5106822866733|6.5106822866733|6.3907582647861|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.0333675243689|-7.1259639371582|-7.1721820157047|-7.2997308151806|-7.2997308151806||-7.3152565312479|-7.4072922276977|-7.4072922276977|-7.4847693495754|6.6902816211384|6.6902816211384|6.6902816211384|6.6902816211384|6.6902816211384|6.6902816211384|6.6902816211384|6.6902816211384|6.6902816211384|6.6902816211384|6.6902816211384|6.6902816211384|6.6747575772252|6.5180956773364|6.5180956773364|6.3373287444206|-7.1917311241488|||-7.1917311241488|-7.1917311241488|-7.1917311241488|-7.1917311241488|-7.1917311241488|-7.1917311241488|-7.2269236832041|-7.3282486894813|-7.4483316981226|-7.6825907057557|-7.7362118899859|-7.8229160912288|-7.8229160912288|-7.9018513767204|-8.152334885275|-8.2534155249264|-8.2534155249264|-8.2534155249264|-8.6528314452671|7.5279350848152|7.5279350848152|7.5279350848152|7.42048349327|7.341843804545|7.341843804545|7.341843804545|7.341843804545|7.341843804545|7.341843804545|7.2534378202169|-8.0710358533338|-8.0710358533338|-8.0710358533338|-8.0710358533338|-8.0710358533338|-8.0710358533338|-8.0710358533338|-8.0710358533338|-8.0710358533338|-8.2128175533563|-8.2753528794481|-8.3934476067439|-8.4548736474415|-8.4548736474415|-8.540415011236|-8.5536761891327|-8.5536761891327|-8.5536761891327|-8.5536761891327|-8.5536761891327|-8.6601956565602|-8.7474399362917|-8.8665993252192|-8.9156663725547|-8.9629624496756|-9.0180135977332|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909||-9.0993381854909|-9.0993381854909|-9.0993381854909|||-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909
06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP||-35.614568175849|-35.614568175849|-35.614568175849|-35.614568175849|-35.614568175849|-35.614568175849|-35.930631785455|-35.97510087645|-35.97510087645|-36.165743610763|-36.165743610763|-36.165743610763|-36.165743610763|-36.165743610763|-37.707492587195|-38.636103679986|-39.283447109164|-39.357162937523|-40.019068489473|-41.35229954234|-41.930333291063|-42.762593545924|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.34379270443|36.138658077283|-45.340379575046|-45.520422038272|-45.883646038039|-45.883646038039|-45.883646038039|-45.883646038039|-45.883646038039|-46.632939686227|-47.109934239308|-47.936593166899|-48.813990186664|-50.018506808306|-50.018506808306|-50.903897598083|-52.554329477742|44.458849231447|44.458849231447|44.458849231447|44.458849231447|44.458849231447|44.458849231447|44.458849231447|44.458849231447|44.458849231447|44.458849231447|44.458849231447|42.807054192982|42.66988468019|42.66988468019|42.66988468019|42.66988468019|40.577649644656|38.206276950618|-43.247963229747|-43.247963229747|-43.247963229747|-43.247963229747|-43.247963229747|-43.247963229747|-43.247963229747|-43.247963229747|-43.247963229747|-43.247963229747|-43.247963229747|-43.247963229747|-45.759960695474|-47.639955887495|-48.233283980354|-48.944759562793|-49.000224451583|-49.000224451583|-49.000224451583|-49.000224451583|-49.05469296195|-49.658548489963|-51.166233064406|-51.166233064406|-51.702491822221|-51.702491822221|-51.702491822221|-51.702491822221|-51.702491822221|-51.702491822221|-51.702491822221|-51.702491822221|-51.702491822221|-51.702491822221|-51.702491822221|-51.702491822221|-51.702491822221|-51.702491822221|-51.702491822221|-51.702491822221|-51.702491822221|-51.702491822221|-51.702491822221|-52.109436527864|-53.497150968596|43.709513149009|43.709513149009|43.709513149009|43.709513149009|43.709513149009|43.709513149009|42.324457655732|41.767460825435||41.767460825435|41.767460825435|41.287732444861|37.109704055894|36.218548842775|36.218548842775|36.218548842775|36.218548842775|36.218548842775|36.218548842775|34.071719351198|32.670797761707|31.913989853015|31.913989853015|31.913989853015|31.399987776136|30.788875561131|28.540972159056|26.289969256352||-31.251927299194|-31.251927299194|-31.251927299194|-31.251927299194|-31.251927299194||-31.251927299194|-31.251927299194|-31.251927299194|-31.523252402072|-32.05472512855|-32.643556504869|-32.643556504869|-32.643556504869|-32.643556504869|-32.643556504869|-32.643556504869|-32.643556504869|-32.643556504869|-32.643556504869|-32.643556504869|-32.643556504869|-32.643556504869|-32.643556504869|-32.643556504869|-32.643556504869|-32.643556504869|||-32.643556504869|-32.643556504869|-32.643556504869|-32.643556504869|-32.643556504869|-32.643556504869|-32.643556504869|-32.690618309073|-32.832909779077|-33.40212186655|-34.47346871518|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|29.79518908482|28.039098940748|27.737530190129|27.737530190129|27.737530190129|27.321700474044|26.806729174504|26.806729174504|26.806729174504|26.806729174504|26.806729174504|26.806729174504|26.806729174504|26.806729174504|26.806729174504|26.806729174504|26.806729174504|26.806729174504|26.806729174504|26.806729174504|26.374143654384|26.242382639291|23.334868768455|22.640872851605|22.640872851605|22.640872851605|22.640872851605||22.640872851605|22.640872851605|-27.439518114014|||-27.439518114014|-27.439518114014|-27.439518114014|-27.439518114014|-27.439518114014|-27.439518114014
06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP||-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.260019150417|-11.578674200554|-11.693527304883|-11.77740951442|-11.77740951442|-11.77740951442|-11.77740951442|-11.861690096198|-11.861690096198|-11.872433243127|-11.996259170475|-12.130628904813|-12.130628904813|-12.207261445909|-12.207261445909|-12.207261445909|-12.248068203296|-12.258976032168|-12.258976032168|-12.258976032168|-12.413114134091|-12.413114134091|-12.413114134091|-12.413114134091|-12.413114134091|-12.413114134091|-12.413114134091|-12.413114134091|-12.413114134091|-12.413114134091|-12.413114134091|11.524659214852|11.524659214852|11.524659214852|11.524659214852|11.524659214852|11.524659214852|11.524659214852|11.524659214852|11.410732545718|11.024258814768|10.772398271512|10.567664930501|10.402405285481|10.26896029443|10.26896029443|10.26896029443|10.26896029443|10.26896029443|10.26896029443|10.26896029443|10.26896029443|10.26896029443|10.26896029443|10.26896029443|10.26896029443|-11.386835198016|-11.386835198016|-11.386835198016|-11.386835198016|-11.386835198016|-11.386835198016|-11.386835198016|-11.386835198016|-11.386835198016|-11.413705618746|-11.471339313595|-11.637043944562|-11.71443665612|-11.71443665612|-11.871040642131|-11.907272553578|-11.907272553578|-12.50974705499|-12.611941049294|-12.684379416258|-12.688198546073|-12.849110050887|-13.020935014895|-13.020935014895|-13.020935014895|-13.020935014895|-13.020935014895|-13.020935014895|-13.129864992203|12.074387914389|12.074387914389|12.074387914389|12.074387914389|12.074387914389|12.074387914389|12.074387914389|12.074387914389|12.074387914389|12.074387914389|12.074387914389|12.074387914389|11.779320008721|11.720355412657|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.635143549752|11.509332339394|11.509332339394|11.509332339394|11.402869454609|11.395674314117|11.395674314117|11.395674314117|11.395674314117|10.874637592739|10.81570857201|10.475787461179|9.9561622962293|9.9561622962293|9.9561622962293|9.9012915144295|9.8269908704062|9.5655453246722|8.9350503861782|8.9145985753297|8.9145985753297|8.8642579605254|8.8642579605254|8.6875091713968|8.6713988165395|8.631602049551|8.631602049551|8.631602049551|8.631602049551|8.631602049551|8.5755704233502|8.5755704233502|8.5755704233502|8.5755704233502|8.5755704233502|8.5755704233502|8.5755704233502|8.5755704233502|8.5755704233502|8.5755704233502|8.5755704233502|8.563967315075|8.0892696289191|7.7889102728244|7.6421231463084|7.6029601512291|7.6029601512291|7.326621975936|7.091246859274|||-7.6496741075002|-7.6496741075002|-7.6496741075002|-7.6496741075002|-7.6496741075002|-7.6621379343098|-7.6915422244674|-7.7092136325445|-7.7526519202926|-7.7526519202926|-7.7526519202926|-7.7526519202926|-7.7526519202926|-7.8165573967539|-7.9843693191301|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.0414423240673|-8.1293802806019|-8.2205179584152|-8.2205179584152|-8.2205179584152|-8.2205179584152|-8.2205179584152|-8.2205179584152|-8.2275198976339|7.6639988765966|7.6639988765966|7.6639988765966|7.6639988765966|7.6639988765966|7.6639988765966|7.6639988765966|7.6638874859557|7.5262640682576|7.2222376099028|-7.8791355314354|-7.8791355314354|-7.8791355314354|-7.9926505290248|-8.1404449103914|-8.1849390001918|-8.2595156797463|-8.3494618081047|-8.5482909572338|-8.6236566848462|-8.6768407100776|-8.7764699128355|-8.7764699128355|-8.8916332619152||-8.9307034696431|-8.940972895986|-8.940972895986|||-8.940972895986|-8.940972895986|-8.940972895986|-8.940972895986|-8.940972895986|-8.940972895986
06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP||5.3658959156799|5.2763288028293|5.2554061745485|5.2554061745485|5.2343103223295|5.2343103223295|5.2343103223295|5.2343103223295|5.2343103223295|5.2343103223295|5.2343103223295|5.2343103223295|5.2343103223295|5.2343103223295|5.1571228827868|4.9804697926215|4.9171883193841|4.8459873031897|4.8293297643184|4.8293297643184|4.8152550717989|4.6832090243927|4.6832090243927|4.6832090243927|4.6832090243927|4.6832090243927|4.6832090243927|4.6832090243927|4.6832090243927|4.6832090243927|4.6832090243927|4.6611212210778|4.5790037222692|4.5790037222692|4.5790037222692|4.534090830464|4.534090830464|4.4651431251109|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8395830838269|-4.8500366970771|-4.885985246949|-4.9310947961858|-4.9802719826225|-5.0448235546516|-5.0448235546516|-5.1391930618735|-5.2902144104079|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974||4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.841587733974|4.7959232798205|4.7959232798205|4.6150257047665|4.6122511422912|4.3651121497463|4.3044143756185|4.3044143756185|4.3044143756185|4.3044143756185|4.3044143756185|4.3044143756185|4.3044143756185|4.2461598900555|4.2461598900555|4.1884877332932|4.1884877332932|4.0244306070812|-4.9171089684591|-4.9171089684591|-4.9171089684591|-4.9171089684591|-4.9171089684591|-5.1605198899557|-5.1605198899557|-5.1605198899557|-5.2180222449093|5.1060308684476|-0.5680211694629|-0.58463459562273|-0.59776066686281|-0.60617852702812|-0.60947614792405|-0.62152611072929|-0.62152611072929|-0.62341787810758|-0.62668655642354|-0.6369850583483|-0.63837230289525|-0.64513588376119|-0.65466710208849|-0.65466710208849|-0.65466710208849|-0.65466710208849|-0.65466710208849|-0.66240785385718|-0.66716405118384|-0.66716405118384|-0.67123781933694|-0.68343090232113|-0.69251348385962|-0.69251348385962|-0.69502282338564|-0.69502282338564|-0.70585869304808|-0.72889190897899|-0.72889190897899|-0.72889190897899|-0.73799099177738|-0.74976775878689|-0.77215772933456|-0.77215772933456|-0.78269470923591|-0.78269470923591|-0.78638299299002|0.71239401188339|0.71239401188339|0.71239401188339|0.71239401188339|0.71239401188339|0.71234908855126|0.71234908855126|0.71234908855126|0.70825011564467|0.70825011564467|0.70825011564467|0.70825011564467|0.67750430480735|0.67750430480735|0.67750430480735|0.65850474852208|0.63811637977632|||0.62624043800071|0.60808952175418|0.60808952175418|0.60808952175418|0.60808952175418|0.60659946360897|0.59127721696773|0.57480800714403|0.56867556402319|0.55397282517876|0.54341427128542|0.53079365073562|0.52593741349512|0.49481933240685|0.47672757033695|0.47672757033695|0.46625284987677|-0.49996906532195|-0.50591008711022|0.48506865922669|0.48506865922669|0.48506865922669|0.48506865922669|0.48506865922669|0.48506865922669|0.48506865922669|0.48506865922669|0.47879852491461|0.4773317027737|-0.49965817307885|-0.49965817307885|-0.49965817307885|-0.50103684404885|-0.50612428331149|-0.51024920403706|-0.51044334133613|-0.51044334133613|-0.51044334133613|-0.5134092598066|-0.5181213881026|-0.52552376140602|-0.52858196419089|-0.53002428274136|-0.53002428274136|-0.53002428274136|-0.53683255790318|-0.54492503932941|-0.55380562534848|-0.556784023741|-0.56748223845507|-0.57186914091139|-0.58552130399842|0.53767743193197|0.53767743193197|0.508974923945|-0.56530565105485|0.53095328963165|0.53095328963165|0.53095328963165|0.53095328963165|0.53095328963165|0.53095328963165|0.53095328963165||0.53095328963165|0.5293925421808|0.52488060321784|||0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195
06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP||1.7684373485483|1.7684373485483|1.7684373485483|1.66214125598|-1.8530634531734|-1.8530634531734|-1.8530634531734|-1.8530634531734|-1.8530634531734|-1.8530634531734|-1.8530634531734|-1.8530634531734|-1.8530634531734|-1.8530634531734|-1.8530634531734|-1.8637372199427|-1.880708006105|-1.8855644630957|-1.8890127202939|-1.8890127202939|-1.8890127202939|-1.8890127202939|-1.9211252288764|-1.9262502675526|-1.9443892113889|-1.9533185532507|-1.9533185532507|-1.9533185532507|-1.9862428231169|-2.0101586760337|-2.0101999702887|-2.0101999702887|-2.0101999702887|-2.0101999702887|-2.0101999702887|-2.0101999702887|-2.0101999702887|-2.0101999702887|-2.0101999702887|-2.0101999702887|-2.0101999702887|-2.0823332405572|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8530013242716|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8442700262495|1.8091890012366|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7438114366601|1.7019015706987|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9845298000538|-1.9896996891459|-2.0272218955843|-2.0366909717287|-2.0513233448361|-2.0933592281181|-2.1111769302508|-2.1704188037603|-2.2123542614214|-2.2533936574981|-2.3300484898935|-2.4448872410865|-2.51683618841|-2.51683618841|-2.6064846363048|-2.6641496647707|-2.6915014197458|-2.6915014197458|-2.6915014197458|-2.7241682664144|-2.7379646583385|-2.7927385352262|-2.800265062982|-2.8011278191476|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.4788538051602|2.3115040541751|2.297669357803||2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.297669357803|2.2265771436984|2.2261395761915|2.2261395761915|2.2261395761915|2.2261395761915|2.1404329217748|-2.5510950408456|||-2.5510950408456|-2.5510950408456|-2.5510950408456|-2.5510950408456|-2.5510950408456|-2.5510950408456|-2.5510950408456|-2.612216667122|-2.6586484233304|-2.6586484233304|-2.6586484233304|-2.6586484233304|-2.6586484233304|-2.6586484233304|-2.6586484233304|-2.6586484233304|-2.6660968511394|-2.6660968511394|-2.6919806277053|-2.6919806277053|-2.6919806277053|-2.7423118259395|-2.7680132152731|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.9143519159574|-2.9803908397112|-3.0102121884463|-3.0454580579464|-3.07062009024|-3.1555777727165|-3.1912441516852|-3.1912441516852|2.6196347772428|2.6196347772428|2.6196347772428|2.6196347772428||2.6196347772428|2.6196347772428|2.6196347772428|||2.6196347772428|2.6196347772428|2.6196347772428|2.5177835063371|2.5177835063371|2.3785373851362
06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP||310.78009756599|-366.54355652188|-366.54355652188|-366.54355652188|-366.54355652188|-366.73278582948|-366.73278582948|-368.00382143962|332.60174296659|332.60174296659|332.60174296659|332.60174296659|332.60174296659|332.60174296659|331.22415885177|324.13795427974|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|317.15473315954|316.04709780586|316.04709780586|316.04709780586|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-347.84399589474|-357.4099954386|-362.28888382066|-364.71467138354|-364.71467138354|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|-369.39820327818|334.68846993097|334.68846993097|334.68846993097|334.68846993097|334.68846993097|334.68846993097|334.68846993097|334.68846993097|334.68846993097|334.68846993097|334.68846993097|334.68846993097|334.68846993097|326.80570024535|-371.02946217985|-371.02946217985|-371.02946217985|-371.02946217985|-371.02946217985|-371.02946217985|-371.02946217985|-371.02946217985|-371.02946217985|-371.02946217985|-371.02946217985|-371.02946217985|-371.02946217985|-371.02946217985|-371.02946217985|-371.02946217985||-371.02946217985|-379.11606908872|-389.37896565414|-393.87399450336|-393.87399450336|-393.87399450336|-393.87399450336|-393.87399450336|-393.87399450336|-393.87399450336||-393.87399450336|-393.87399450336|-393.87399450336|-395.30443833707|350.90487591837|350.90487591837|350.90487591837|350.90487591837|350.90487591837|350.90487591837|348.94986213152|341.47206903502|338.16341003892|331.67704943076|331.67704943076|324.94672158973|315.71857954415|300.74286616017|296.52188943059||296.52188943059|296.52188943059|296.52188943059|296.52188943059|296.52188943059||296.52188943059|-343.81119419672|-343.81119419672|-343.81119419672|-343.81119419672|-343.81119419672|-343.81119419672|-343.81119419672|-353.01381999595|-353.01381999595|-361.2097999955|-377.81644443944|336.49238862734|336.49238862734|336.49238862734|336.49238862734|336.49238862734|336.17100819208|336.17100819208|336.17100819208|336.17100819208|||336.17100819208|332.26667678035|332.26667678035|330.85186308928|324.68437729386|324.68437729386|324.68437729386|324.68437729386|324.68437729386|324.68437729386|324.68437729386|324.68437729386|319.78819699318|317.62577443686|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|316.26315070304|316.26315070304|316.26315070304|316.26315070304|316.26315070304|314.88058329986|314.88058329986|314.88058329986|314.88058329986|302.8425752809|302.8425752809|302.8425752809|302.8425752809|302.8425752809|302.8425752809|299.01952808989|298.10503121099|292.1722569011|291.02472989011|283.2496998779|279.499666531|279.27119324815|279.27119324815|276.40297375573||276.40297375573|276.40297375573|276.40297375573|||276.40297375573|276.40297375573|276.40297375573|266.10552315522|266.10552315522|263.50613683913
06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP||-0.09883155136736|-0.099796361938332|-0.099796361938332|-0.10040151461983|-0.10189057083619|-0.10323952281025|-0.10514947061238|-0.10851607633958|-0.11082897639749|-0.11198774856525|-0.11448083260211|-0.11791203710274|-0.12200781971036|-0.1250531297571|-0.12918681159025|-0.13079089828007|-0.136912114589|-0.14301901688023|-0.14759890492142|-0.15548212018146|-0.16229124379969|-0.17159582854218|-0.18102870336182|-0.19179299902593|-0.20344777757564|-0.2167864182993|-0.22738490895588|-0.23673878950828|-0.25352087664333|-0.27511763832334|-0.29464182463357|-0.32062980223111|-0.33422755933924|-0.41528062149467|-0.42664513157012|-0.46866681444647|-0.49104667798976|-0.49104667798976|-0.52979075214708|-0.54496688256922|-0.54496688256922|-0.54496688256922|-0.54496688256922|-0.54496688256922|-0.58186320475144|-0.6222313257434|-0.66835703064756|-0.69040781546253|-0.71552632136335|-0.71552632136335|-0.71552632136335|-0.71552632136335|-0.71552632136335|-0.71552632136335|-0.77909747161457|-0.83637135377072|-0.89996106026396|-0.98441329099321|-1.4082710935847|-1.4293012369756|-1.5931124807601|-1.6643471917847|-1.8004857590175|-1.9654952906212|-2.1111059048265|-2.2294676843053|-2.352141870698|-2.4853909364902|-2.6572066006355|-2.9349850744332|-3.1870501174225|-3.3438445477236|-3.6506273016388|-6.1385859102071|-6.4810120099187|-6.608819033636|4.7881303669783|4.7881303669783|4.7881303669783|4.7881303669783|4.7881303669783|4.7881303669783|4.7881303669783|4.7881303669783|4.7881303669783|4.7881303669783|4.7881303669783|4.7881303669783|-6.2837311001859|-6.2837311001859|-6.2837311001859|-6.2837311001859|-6.3665441402488|-6.3665441402488|-6.4779982140435|-6.4779982140435|-6.4779982140435|-6.9682205574129|-7.5378005390271|-7.9167781808757|-8.5913091477181|-8.6841213765437|-8.7808738144412|-8.7808738144412|-8.7808738144412|-9.3643042414469|-9.8923936518345|-10.39210453655|-10.444171276641|-10.667968687031|-10.7721379179|-10.7721379179|-10.7721379179|-10.841308806359|-10.841308806359|-10.841308806359|-10.841308806359|-10.841308806359|-10.841308806359|-11.372287880512|-11.814541749526|-12.274157555422|10.06911539232|10.06911539232|10.06911539232|10.06911539232|10.06911539232|10.06911539232|10.06911539232|10.06911539232|10.06911539232|10.06911539232|10.060128044146|9.4334754138721|9.167772166076|9.167772166076|9.167772166076|9.167772166076|9.167772166076|||9.167772166076|9.167772166076|9.167772166076|9.167772166076|9.167772166076||9.167772166076|9.167772166076|8.8353022117777|-10.528835404495|-10.528835404495||-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495|-10.528835404495||||-10.528835404495|-10.528835404495|-10.9798174838|-11.280174118364|-11.280174118364|-11.280174118364|-11.280174118364|-11.454875729327|-11.454875729327|-11.454875729327|-12.050973121595|-12.491637168407|-13.549596612188|-13.838440542456|-14.199378681443|-14.593753391132|-14.984171025869|-15.682412113212|-15.820458162121|-17.505174899358|-17.505174899358|-17.505174899358|-17.505174899358|-17.744639211516|-17.855154732444|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.116955337006|-18.419950601214|-18.656611677401|-18.662901768412|-18.787966811738|-18.787966811738|-18.787966811738|-18.787966811738|-19.186255511042|-19.186255511042|-19.356951193011|14.697374088437|14.697374088437|14.697374088437|14.697374088437|14.697374088437|14.697374088437|14.697374088437||14.697374088437|14.697374088437|14.697374088437|||14.697374088437|14.697374088437|14.697374088437|14.697374088437|14.532082697717|12.263424287204
06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP||-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.291848804188|-25.305548259751|-25.305548259751|-25.305548259751|-25.305548259751|-25.778387251977|-26.403763973585|-26.720848626419|-26.864832315758|-27.305369494045|-27.321075684985|25.180717147324|24.914685634478|24.131572665535|24.131572665535|24.131572665535|24.131572665535|24.131572665535|23.653460361778|23.653460361778|23.653460361778|23.562178031405|23.213532226836|23.013030611492|23.013030611492|23.013030611492|23.013030611492|22.175589759059|22.13676644134|22.069011249492|22.069011249492|22.069011249492|22.069011249492|22.069011249492|22.069011249492|22.069011249492|22.069011249492|22.069011249492|22.069011249492|22.069011249492|21.773901981722|21.440310954324|21.440310954324|21.355902141191|21.162112918008|21.124570014862|20.690563220093|20.690563220093|20.690563220093|20.462425369015|20.462425369015|20.462425369015|20.462425369015|20.462425369015|20.462425369015|20.462425369015|20.462425369015|20.099917458153|19.689694514082|19.689694514082|19.689694514082|19.689694514082|19.689694514082|19.689694514082|19.689694514082|19.689694514082|19.689694514082|19.689694514082|19.424660698359|19.06073413048|18.186927108344|-20.422008027942|-20.422008027942|-20.422008027942|-20.422008027942|-20.422008027942|-20.422008027942|19.472526700821|19.472526700821|19.472526700821|19.472526700821|19.472526700821|19.145064657235|19.145064657235|19.145064657235|19.111507589043|19.111507589043|19.111507589043|19.111507589043|19.111507589043|19.111507589043|19.111507589043|19.111507589043|19.111507589043|19.111507589043|19.111507589043|19.111507589043|19.111507589043|19.111507589043|19.111507589043|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|19.087925103021|18.936583151102|18.86090476925|18.86090476925|18.764894887417|18.679515822668|18.679515822668|||18.679515822668|18.679515822668|18.679515822668|18.679515822668|18.663350935268||18.436854339293|18.436854339293|18.229837497794|17.954819662398|17.944668295024||17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.944668295024|17.848060976404|17.848060976404|17.848060976404|17.848060976404|17.848060976404|17.848060976404||||17.848060976404|17.436734502998|16.967483751737|16.47387064029|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.714134736679|-18.855749709123|-18.855749709123|-18.855749709123|-18.855749709123|-18.956387421283|-19.101542045444|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.385272692031|-19.634748033226|-20.35962564718|-20.35962564718|-20.35962564718|17.191326491489|17.191326491489|17.187029273922|16.971987537144|16.971987537144|16.971987537144|16.712208433944|16.290231673804|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259||16.270333743259|15.956760215041|15.956760215041|||15.956760215041|15.956760215041|15.956760215041|15.956760215041|15.956760215041|15.956760215041
06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP||-58.928843900768|-58.928843900768|-58.928843900768|-58.928843900768|-58.928843900768|-58.928843900768|-58.928843900768|-58.928843900768|-62.082048015692|-62.462276649583|-62.926139831663|-63.621823416949|-65.30924872425|-65.733330398431|-66.612034327047|-67.292111330748|-67.292111330748|-67.292111330748|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|48.728329862906|45.08480836479|44.152842856427|42.236492740865|-61.677351123772|-61.677351123772|-61.677351123772|-61.677351123772|-61.677351123772|-61.677351123772|-61.677351123772|-61.677351123772|-64.539279865646|-67.040254300859|-67.632448002507|-67.632448002507|-67.632448002507|-71.480497780564|-74.143329875472|-79.121478894024|62.170963520793|62.170963520793|62.170963520793|62.170963520793|62.170963520793|60.202182605297|58.75221009806|58.75221009806|58.75221009806|58.75221009806|58.75221009806|58.75221009806|58.75221009806|58.75221009806|58.75221009806|58.75221009806|58.75221009806|58.75221009806||-76.769736752628|-76.769736752628|-76.769736752628|-76.769736752628|-76.769736752628|-76.769736752628|-76.769736752628|-76.769736752628|-76.769736752628|-76.769736752628|-76.769736752628|-76.769736752628|-76.769736752628|-76.769736752628|-76.769736752628|59.197757005891|59.197757005891|59.197757005891|59.197757005891|59.197757005891|59.197757005891|59.197757005891|59.197757005891|59.197757005891|59.197757005891|59.197757005891|59.197757005891|59.197757005891|59.197757005891|59.197757005891|59.197757005891|59.197757005891|59.197757005891|55.161396079815|52.043753772062|52.043753772062|49.010832421296|45.601517801278|44.140839117535|44.140839117535|44.140839117535|40.256243305891|40.256243305891|40.256243305891|40.256243305891|40.256243305891|36.692214733461|-44.946961819744|-44.946961819744|-44.946961819744|-45.104957619879|-45.5732861002|-46.285761775762|-46.715402115484|-46.996280128315|-47.35344367395|-47.35344367395|-47.35344367395|-47.35344367395|-47.35344367395|-47.35344367395|-47.35344367395|-47.35344367395|-47.35344367395||-47.35344367395|-47.35344367395|-47.35344367395|-48.801049501478|-49.865887834827|-49.898764294827|-50.598627375722|-51.28208615952|-51.762317632893|-52.467785528139|-52.467785528139|-52.467785528139|-52.958651943158|-53.045848344119||-53.045848344119|-53.045848344119|-53.045848344119|-53.045848344119|-53.045848344119|-53.045848344119|-53.045848344119|-53.086232142134|-53.086232142134|-54.870040180854|-54.870040180854|-56.219489471307|-57.906654773146|-58.843965954344|-58.843965954344|-58.843965954344|-58.843965954344|-58.843965954344|-58.843965954344|-58.843965954344|-58.843965954344|-58.843965954344|-58.843965954344|-59.059187553008|||-59.059187553008|-60.568508622469|-62.292982710513|-62.292982710513|-63.909036041534|-65.370791149124|-65.370791149124|-65.370791149124|-65.673378520524|-67.537365972241|-69.013739969156|-72.153877896095|-73.654806193346|-73.654806193346|-73.654806193346|-73.654806193346|-73.654806193346|-76.48367273436|-78.594080205604|-80.916478735258|-82.084975355257|-96.402751411982|-98.896097379705|-98.896097379705|-98.896097379705|-98.896097379705|-103.50788604527|-106.3657886338|-106.3657886338|-108.95976467394|-109.75431185167|-109.75431185167|-109.75431185167|-111.09256628267|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-114.23905272519|-115.41283559838|-115.45173100341|-115.45173100341|-115.45173100341|-117.55747889268|-117.79663868731|-118.5157142302|-120.72927607389|-120.72927607389|-121.97280522289|-122.8975633085|-125.20229270064|-126.32254798769|-128.05810597604|-130.19176471646|-130.19176471646|-130.19176471646|-130.19176471646||-130.19176471646|-130.19176471646|-130.19176471646|||-131.72418030562|-134.10991629302|-134.10991629302|-134.10991629302|-134.10991629302|-136.47385320331
06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP||-21.507993176718|-21.567771438249|-21.590300669812|-21.985334518378|-22.447080268322|-22.447080268322|-22.681632156314|-22.681632156314|-22.681632156314|-22.876388855189|-22.876388855189|-22.876388855189|-22.876388855189|-22.876388855189|-22.876388855189|-22.876388855189|-22.876388855189|-22.876388855189|-22.876388855189|-22.979320229656|21.934138701383|21.934138701383|21.934138701383|21.934138701383|21.934138701383|21.934138701383|21.934138701383|21.934138701383|21.934138701383|21.934138701383|21.843487445981|21.736096479794|21.71232870144|21.540365410318|21.382628759267|21.216254482139|21.025837113978|20.932770232402|20.932770232402|20.932770232402|20.932770232402|20.932770232402|20.932770232402|20.932770232402|20.932770232402|20.932770232402|20.65196851011|20.369964210147|20.353293092112|20.200855193144|20.200855193144|20.15539565087|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.08667885147|20.010754440476|19.859726003198|19.758584609063|19.74751195205|19.74751195205|19.745014606723|-21.087036078198|-21.087036078198|-21.087036078198|-21.087036078198|-21.087036078198||-21.087036078198|-21.087036078198|-21.087036078198|-21.087036078198|-21.087036078198|-21.087036078198|-21.087036078198|-21.087036078198|-21.928372958218|20.629786687973|20.629786687973|20.444207409888|20.338007745776|20.141120073567|20.117942449337|20.117942449337|20.117942449337|20.083270095991|20.079188796334|20.05576565139|19.760850189709|19.698722572882|19.670313140176|19.670313140176|19.670313140176|19.670313140176|19.562569693748|19.545077619756|19.232309246289|19.078120867662|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.580363133456|-20.647589082594|-20.647589082594|-20.647589082594|-20.647589082594|-20.647589082594|-20.647589082594|-20.647589082594|-20.647589082594|-20.647589082594|-20.647589082594|-20.647589082594|-20.647589082594|-20.84504160452|-20.84504160452|-20.84504160452|-20.856157033179|-21.077396093181|-21.187107600957|-21.602341164251|20.261006816573|20.261006816573|20.261006816573|20.261006816573|20.261006816573|20.261006816573|20.261006816573|20.261006816573|20.261006816573|20.074451323291|19.934946241137|19.835495514071||19.732773721655|19.600860000142|19.323177417659|19.286885595791|19.286885595791|19.096539444916|18.935044124383|18.676716516038|18.565240327539|18.270791503559|18.270791503559|18.270791503559|18.270791503559|18.270791503559|18.270791503559|17.772546314278|17.558204381443|17.558204381443|17.558204381443|17.446425941227|17.446425941227|||17.268806380959|17.204784096315|17.061427316219|16.84491804921|16.624909388614|16.5626771578|16.382974267978|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.374536428945|16.091151672488|15.994057184993|15.87839720706|15.73210793579|15.691230785453|15.679025616429|15.679025616429|15.679025616429|15.679025616429|15.596140082436|15.463321324431|15.463321324431|15.407989267758|15.407989267758|15.374432409529|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.353432513054|15.341591465005|-16.474701955573|-16.474701955573|-16.48033174568|-16.48033174568||-16.48033174568|-16.555719263695|-16.555719263695|||-16.555719263695|-16.555719263695|-16.555719263695|-16.555719263695|-16.555719263695|-16.651525376776
06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP||-31.632078082762|-31.632078082762|-31.632078082762|-31.632078082762|-31.632078082762|-31.632078082762|-31.632078082762|-31.960282122894|-31.960282122894|-32.44753550137|-32.709302049666|-32.709302049666|-33.076299203508|-33.076299203508|-34.095888576103|-34.609320173873|-34.763134013959|-36.270149243483|-36.471433724736|-36.471433724736|-36.471433724736|-36.504369830395|-36.679856511514|-36.7470627058|-37.238405888661|-37.52354727372|-37.52354727372|-37.52354727372|-37.52354727372|-37.52354727372|-37.52354727372|-37.52354727372|-37.52354727372|-37.52354727372|-37.731722414323|-38.451912098271|34.531529510612|34.531529510612|34.531529510612|34.531529510612|34.531529510612|34.531529510612|34.531529510612|34.531529510612|34.531529510612|34.531529510612|34.531529510612|34.054477149242|32.963307095892|31.978673194654|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.096392656522|-35.462657532379|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.50110028292|32.195665497529|31.547962765945|31.192574192648|31.192574192648|31.192574192648|30.96674969634|30.60194622632|30.321606070423|30.29920515237|30.29920515237|30.114533030104|30.114533030104|30.114533030104|30.114533030104|29.629953570127|29.629953570127|29.629953570127|29.629953570127|28.924949216577|28.532716190752|28.532716190752|28.532716190752|28.532716190752|28.532716190752|28.532716190752|28.532716190752|28.532716190752|28.34468471997|28.044094429998|27.518438933722|26.526042751065|26.426260516826|26.426260516826|26.426260516826|26.426260516826|26.426260516826|26.426260516826|26.426260516826|26.426260516826|26.426260516826|26.426260516826|26.426260516826|26.426260516826|26.001399620577|25.735678482699|25.735678482699|25.517420663489|25.391578027554|24.976638690124|24.976638690124|24.96848688246|24.94283655679||24.94283655679|24.94283655679|24.94283655679|24.94283655679|24.94283655679|24.94283655679|24.94283655679|24.94283655679|24.94283655679|24.007937639826|24.007937639826|24.007937639826|23.933818836868|23.595455064523|23.595455064523|-26.320959772737|-26.320959772737|-26.320959772737|-26.320959772737|-26.320959772737|-26.320959772737|||-26.320959772737|-26.320959772737|-26.320959772737|-26.320959772737|-26.320959772737|-26.320959772737|-26.320959772737|-26.706622775032|-27.198777994977|-27.198777994977|-27.198777994977|-27.198777994977|-27.493920668546|-27.493920668546|-27.493920668546|-27.493920668546|-27.493920668546|-27.706578846975|-28.102865347381|-28.123183922762|-28.847982411909|-29.535534864584|-29.572817702999|-29.605352609147|-29.980391944768|-30.83863104582|-30.83863104582|-31.306257976428|-31.629174830004|-32.715524186671|-32.715524186671|-32.920582336386|-33.162869182119|-33.349854697662|-33.475393549024|-34.043771919739|-34.081674638249|-34.081674638249|-34.081674638249|-34.081674638249|-34.081674638249|-34.081674638249|-34.081674638249|-34.081674638249|-34.312680892699|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867|31.102731966867||31.102731966867|30.6363693607|30.052633114673|||28.938479763509|28.780533214676|28.331703181916|27.721237848635|27.721237848635|27.276931337114
06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP||903.19416111996|899.8824012444|892.63694748423|892.63694748423|892.63694748423|892.63694748423|886.51474998053|886.51474998053|884.34972220059|880.27746911177|874.08607679085|849.31786310095|-918.81557969927|-918.81557969927|-918.81557969927|-918.81557969927|-918.81557969927|-918.81557969927|-918.81557969927|-918.81557969927|-918.81557969927|-918.81557969927|-918.81557969927|-918.81557969927|-922.01731077697|-926.6859008633|-929.11072650699|-929.11072650699|-929.11072650699|-929.11072650699|-929.11072650699|-929.11072650699|-929.11072650699|-929.11072650699|-929.11072650699|-929.11072650699|-929.11072650699|-929.11072650699|-929.11072650699|-929.11072650699|-929.11072650699|-929.11072650699|-929.11072650699|-949.78969611888|-958.98855124319|-960.53984271646|-960.53984271646|-960.53984271646|-960.53984271646|-960.53984271646|-960.53984271646|-960.53984271646|-960.53984271646|-960.53984271646|-966.7528706673|-966.7528706673|-966.7528706673|-974.61430074144|-976.23811193494|-979.93123548326|-986.03470609252|-987.25748435187|-987.25748435187|-987.25748435187|-989.06387150208|-992.40430166898|947.68707421674|947.68707421674|947.68707421674||947.68707421674|947.68707421674|947.68707421674|947.68707421674|947.68707421674|947.68707421674|947.68707421674|947.68707421674|947.68707421674|947.68707421674|947.68707421674|947.68707421674|947.68707421674|947.68707421674|947.68707421674|947.68707421674|947.68707421674|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263|944.31982255263||944.31982255263|944.31982255263|944.31982255263|944.31982255263|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938||-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1049.2148279938|-1064.1831422153|-1071.34923915|||-1071.34923915|-1071.34923915|-1072.8741546111|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1074.7597266235|-1083.0219293213|-1089.4552362111|-1089.4552362111|-1089.4552362111|-1089.4552362111|-1089.4552362111|-1089.4552362111|-1089.4552362111|-1094.9804695234|-1094.9804695234|-1094.9804695234|-1094.9804695234|-1094.9804695234|-1102.7197649645|-1102.7197649645|-1102.7197649645|-1114.643092121|-1115.8952786804|-1116.2725318671|-1128.5961684917|-1132.7335427041|-1132.7335427041|-1135.0150257476|-1137.8435686388|-1137.8435686388|1034.2533658448|1034.2533658448|1034.2533658448|1034.2533658448|1034.2533658448|1034.2533658448|1034.2533658448|1034.2533658448|1034.2533658448|1034.1455052506|1034.1455052506|1028.1061169452|1017.9512410502|1016.8509057916|1016.8509057916|1016.8509057916|1016.8509057916||1016.8509057916|1016.8509057916|1016.8509057916|||1013.2178982537|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938
06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP||125.48844938266|122.45938820295|-139.43618873977|-139.43618873977|-139.43618873977|-139.43618873977|-139.43618873977|-139.43618873977|-139.43618873977|-141.65132082196|-143.12321100407|-143.12321100407|-143.12321100407|-145.19245667119|129.04470098144|129.04470098144|129.04470098144|129.04470098144|129.04470098144|129.04470098144|129.04470098144|129.04470098144|129.04470098144|129.04470098144|129.04470098144|129.04470098144|129.04470098144|126.8161193161|126.8161193161|126.8161193161|125.51990039025|125.51990039025|123.85544487805|122.38881327579|122.38881327579|122.38881327579|122.05574569964|122.05574569964|122.05574569964|122.05574569964|122.05574569964|122.05574569964|122.05574569964|122.05574569964|115.83971744404|113.05758767133|113.05758767133|113.05758767133|113.05758767133|113.05758767133|110.2862085237|109.56800947078|107.24223274531|107.18581416145|106.32465346379|106.32465346379|106.32465346379|106.32465346379|106.32465346379|106.32465346379|104.55517051533|99.116856128142|-111.38682499841|-113.0242506764|-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059||-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059|-114.12435381059|97.738883661739|97.738883661739|97.738883661739|97.174547730542|97.174547730542|94.756300920589|94.756300920589|94.756300920589|94.756300920589|94.756300920589|94.756300920589|94.756300920589|92.062556578432|89.708396198258|88.012856856435|84.891414070327|84.891414070327|84.891414070327|84.891414070327|84.891414070327|84.891414070327|84.883907530262|83.656688198575|83.656688198575|82.111870961199|81.403289800231|79.49916967346|76.701444060147|76.701444060147|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.912918481939|75.503245470383|72.514716172062|70.564041799796|68.347247541494||63.466803518172|63.466803518172|63.466803518172|63.466803518172|63.466803518172|63.466803518172|63.466803518172|63.466803518172|63.466803518172|63.466803518172|63.466803518172|63.466803518172|63.466803518172|59.20366813434||57.568519928862|56.753913405658|55.914585735247|55.914585735247|55.914585735247|53.760650054002|51.464423227929|51.464423227929|44.027137598089|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|-50.188082095432|||42.078647653547|42.078647653547|42.078647653547|42.078647653547|42.078647653547|41.821416051616|41.493572190326|40.376956182309|40.376956182309|40.376956182309|39.657729472925|38.625254673218|37.20028203776|35.203092509404|33.489497641606|30.422104177523|26.083347431608|26.083347431608|26.083347431608|26.083347431608|26.083347431608|26.083347431608|26.083347431608|26.083347431608|26.083347431608|26.083347431608|26.083347431608|26.083347431608|26.083347431608|-31.639760149642|-31.639760149642|-31.639760149642|-31.639760149642|-31.639760149642|-32.300488301035|-33.461654049286|-34.694615529786|-35.093461114841|-35.816718374601|-35.816718374601|-36.109909361061|-36.641752488152|-36.641752488152|-37.657719314266|-37.657719314266|-38.675944421212|-40.755621494973|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116||32.719460881116|32.719460881116|32.719460881116|||32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116|32.719460881116
06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP||-137.63065855776|-138.52294818864|-138.88458129019|-138.88458129019|-138.88458129019|-138.88458129019|-139.07175393734|-140.62417799271|-143.09400351266|-143.09400351266|-143.09400351266|-143.09400351266|-145.56000966739|-145.96667300011|-147.48519357869|-147.98354842076|-148.2483856083|-148.89924704894|-148.89924704894|-149.81512516351|-149.81512516351|-151.49457368157|-154.38286303703|-156.15873823369|-156.28748268776|-156.34164454863|-161.13516179639|-162.73907239258|-165.29896288249|152.07480529311|152.07480529311|152.07480529311|-160.64984002522|-160.64984002522|-160.64984002522|-160.64984002522|-160.64984002522|-160.64984002522|-160.64984002522|-160.64984002522|-160.64984002522|-160.64984002522|-160.64984002522|-160.64984002522|-160.64984002522|-160.64984002522|-161.43559690674|-161.43559690674|-163.66987315764|-163.66987315764|-163.76641644678|-163.76641644678|-163.76641644678|-163.76641644678|-163.76641644678|-163.76641644678|-163.76641644678|-163.76641644678|-163.76641644678|-163.76641644678|-163.76641644678|-166.0293522857|-166.68561999278|-166.68561999278|-167.7736069827|-167.7736069827|-167.88178095869|-168.6280567068|-168.6280567068||-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-168.6280567068|-169.14139428604|-170.73132134547|-170.73132134547|-170.73132134547|-170.73132134547|-170.73132134547|-180.45702066543|-181.64990340489|-181.64990340489|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-182.69870432822|-183.34901780219|-183.34901780219|-190.79462553296|-190.79462553296|-190.79462553296|-190.79462553296|167.30348994226|167.30348994226|167.30348994226|167.30348994226|167.30348994226|167.30348994226|167.30348994226|167.30348994226|167.30348994226|167.30348994226|167.30348994226|167.30348994226|166.51072828234|166.51072828234|161.23451044229|160.44411089318|159.69615260517|159.69615260517|159.69615260517|159.69615260517|159.69615260517||159.69615260517|159.69615260517|159.69615260517|159.69615260517|159.69615260517|159.21683090435|157.4609278386|154.96770166745|149.64666487763|144.04848411903|144.04848411903|144.04848411903|144.04848411903|144.04848411903||144.04848411903|144.04848411903|144.04848411903|142.60216543618|142.60216543618|142.60216543618|141.97635759185|140.78905150123|140.78905150123|138.79894729928|137.84506148571|137.84506148571|137.84506148571|136.12233394245|133.214506368|133.214506368|133.214506368|133.214506368|133.214506368|132.00932124385|130.58990778668|125.74911578213|125.14169060428|120.07965826148|||118.13295718425|117.0699578523|116.29971089121|-137.10365346634|-138.29928137157|-138.453526539|-138.453526539|-138.453526539|-138.453526539|-140.03645325197|-140.03645325197|-141.44050090062|-143.52277826984|-146.32530800192|-148.07811881534|-151.2626765727|-152.47048054791|-153.61323484951|-156.5122563527|-157.36843273644|-157.36843273644|-157.79951348902|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|129.20048651098|128.11165167887|123.42239217845|120.46732905339|120.46732905339|120.46732905339|120.46732905339|120.46732905339|117.93036358038|115.32477667243|114.22657502923|112.47793275085|112.47793275085|112.10997052951|111.34663397255|110.35181433826|109.36868378486|108.9790342688||108.9790342688|108.9790342688|108.9790342688|||108.9790342688|108.9790342688|108.9790342688|108.9790342688|107.27103646606|107.27103646606
06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP||3.2852488291988|3.1563875291888|-3.605191274297|-3.605191274297|-3.605191274297|-3.605191274297|-3.605191274297|-3.6217541549265|-3.6217541549265|-3.6217541549265|-3.6526903779491|-3.6526903779491|-3.6743781733496|-3.7323644611552|-3.7658326931225|-3.7658326931225|-3.7658326931225|-3.864536239861|-3.916151367027|-4.0121125759884|-4.140125162315|-4.176389002152|-4.176389002152|-4.2365433235386|-4.3161593432138|-4.3312882311818|-4.4303202372654|-4.4523002551511|-4.5364445764174|-4.5477093068599|-4.5477093068599|-4.5849548542764|-4.6055052770802|-4.6355615736852|-4.6970128352786|-4.8119588489162|-4.894954137761|-4.9643934355385|4.732476103254|4.732476103254|4.732476103254|4.732476103254|4.732476103254|4.732476103254|4.732476103254|4.732476103254|4.732476103254|4.6694179507846|4.6349085671763|4.6004538384919|4.5617951247727|4.5617951247727|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4713663669831|4.4183847281676|4.4183847281676|4.4092725768476|4.4092725768476|4.4092725768476|4.3972472895946|-4.7105484477429|-4.7105484477429|-4.7105484477429|-4.7105484477429|-4.7272759269507|-4.7625291425687|-4.7936433508111|-4.8434925823425|-4.9052696260054|-4.9130772255349|-4.9518585199746|-4.9518585199746|-4.9518585199746|-5.0778982368479|-5.1668314103031|-5.2009239068456|-5.2149153672796|-5.222642484901|-5.222642484901|-5.2987693587913|4.7910297840365|4.7910297840365|4.7910297840365|4.7097552318847|-4.9494433876813|-4.9494433876813|-4.9494433876813|-4.9494433876813|-4.9494433876813|-4.9615661387753|-4.9615661387753|-4.970073329642|-5.0031370181006|-5.0645963635888|-5.0764960676262|-5.1202421872495|-5.1202421872495|-5.1766115752265|-5.1766115752265|-5.1766115752265|-5.1812350051718|-5.2930388204607|-5.3005985675424||-5.3242497149394|-5.3242497149394|-5.3242497149394|-5.3242497149394|-5.3242497149394|-5.348333140577|-5.3817589242868|-5.4163986267439|-5.4213660496397|-5.4213660496397|-5.4213660496397|-5.4213660496397|-5.4213660496397|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.4530627787379|-5.50784773962|-5.5592751253126|-5.5914167815312||-5.6171297954039|-5.646255485053|-5.6713949749151|-5.7365501003441|-5.7928397043468||-5.7928397043468|-5.8959328713154|-5.8978181873986|-5.8978181873986|-5.9759090515451|-6.0704543957529|-6.1399494949776|-6.16438816033|5.500177260612|5.500177260612|5.500177260612|5.500177260612|5.500177260612|5.500177260612|5.500177260612|5.500177260612|5.500177260612|5.500177260612|5.500177260612|5.500177260612|5.500177260612|||5.3151971194198|5.2265396614931|-5.6721336758107|-5.6721336758107|-5.6721336758107|-5.6721336758107|-5.6721336758107|-5.6721336758107|-5.6721336758107|-5.7023908345135|-5.7023908345135|-5.7023908345135|-5.7023908345135|-5.7023908345135|-5.7023908345135|-5.7023908345135|-5.7023908345135|-5.7271010045908|-5.7914825109667|-5.7914825109667|-5.8727583253855|-5.9597316941149|-5.9780353661518|-5.9823498910463|-5.9823498910463|-5.9823498910463|-5.9823498910463|-6.0276540318875|-6.0276540318875|-6.0579041023596|-6.0579041023596|-6.0579041023596|-6.0579041023596|-6.0579041023596|-6.0579041023596|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.3025303827845|5.70021824961|5.70021824961|5.70021824961|5.70021824961|5.70021824961|5.70021824961|5.70021824961|5.70021824961|5.6885759049554|5.63719230006|5.63719230006|5.5811018363667|5.5811018363667|5.547335613219|5.5452290175482|5.5452290175482||5.4978037397945|5.4978037397945|5.4978037397945|||5.3497817561454|5.2214238693787|5.1921379356995|5.1326856646702|5.1326856646702|5.1326856646702
06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9663512672319|4.9663512672319|4.9583346124212|4.9583346124212|4.9401427705777|4.9401427705777|4.9401427705777|4.9401427705777|4.9401427705777|4.8834919620104|4.8069354614226|4.7049282215931|4.6826980536622|4.6196645305601|4.6079605206347|4.543289487505|4.3269881859356|4.2877647495859|4.1641827795896|4.092980964757||4.0430344826391|4.0219930491833|4.0219930491833|||3.624436837875|-4.7200703284882|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833
06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP||32.865080970185|32.865080970185|30.725088271451|30.383430014001|30.198256503594|29.745283774813|29.639204745249|29.113003577078|29.063815945025|29.063815945025|29.063815945025|29.063815945025|28.371376306476|28.371376306476|25.501530204284|-32.026237612235|-32.026237612235|-32.026237612235|-32.026237612235|-32.381930383562|-32.768811579677|-32.868125037057|-33.797916601877|-34.681686187944|28.739902724982|28.739902724982|28.739902724982|28.739902724982|28.739902724982|28.739902724982|26.163780254524|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-28.563206379918|-29.353561605908|-29.360878655324|-29.360878655324|25.447949806926|25.447949806926|25.447949806926|25.447949806926|25.447949806926|24.928278304997|24.737433376049|24.737433376049|24.737433376049|24.737433376049|24.737433376049|24.737433376049|24.737433376049|24.737433376049|24.737433376049|24.737433376049|23.941592576476|23.501770419513|22.851967090407|22.496630503115|22.190700241125|21.784506757805|21.784506757805|20.75500695766|20.130564028035|18.614514251562|-22.87994327821|-22.87994327821|-22.87994327821|-22.87994327821|-22.87994327821|-22.87994327821|-22.87994327821|-22.87994327821|-24.567715224046|-25.200265600381|-25.200265600381|-25.442102501273|-25.442102501273|-25.442102501273|-25.442102501273|-26.474558483097|-26.525678856973|-26.525678856973|-26.525678856973|-26.525678856973|-26.525678856973|-26.525678856973|-26.525678856973|-26.525678856973|-26.525678856973|-26.525678856973|-26.525678856973|-26.525678856973|-30.558531796275|25.190525284113|25.190525284113|25.190525284113|-25.424677130597|-25.424677130597|-25.424677130597|-25.424677130597|-25.424677130597|-25.424677130597|-25.424677130597|-25.424677130597|-25.424677130597|-25.424677130597|-25.424677130597|-25.424677130597|-25.721864326152|-26.040961379644|-26.428845320406|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|23.106450852143|22.902429269227|22.902429269227|22.902429269227|22.902429269227|22.902429269227|22.902429269227|22.902429269227|22.902429269227|22.902429269227|22.902429269227||22.902429269227|22.902429269227|21.330478322144|-23.900176004728|-23.900176004728|-23.900176004728|-23.900176004728|-23.900176004728|-23.900176004728|-23.900176004728|-23.956306727021|-24.645897105103|-25.46766249644|-25.711291175278|-25.851434766354|-26.473816830916|-26.72816803696|-26.72816803696|-26.917408336559|-28.216565729687|-30.340628122301|||-30.735788052813|-30.735788052813|-30.735788052813|-30.735788052813|-30.735788052813|-30.735788052813|-30.735788052813|-31.136985983601|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|26.389343835995|25.490937765093|25.067061689064|25.067061689064|25.067061689064|25.067061689064|25.067061689064|25.067061689064|25.067061689064|25.067061689064|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522||23.263364341522|23.263364341522|23.263364341522|||23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522
06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|||-2.8238197721456|||-2.8238197721456||||||||||||||-2.8238197721456|-2.8581331612241||||||||||||||||||||||||||||||||2.8173665380316|2.8173665380316|2.7420739968438||||||||||||||||||||||||||||||||||||||2.3736932498238||||2.324659186604|2.3167347585004|2.3167347585004|2.3167347585004||2.3167347585004|2.303038746653||2.2743069587641|2.2743069587641|2.253952125542|2.2515460028633|2.2515460028633|2.2515460028633|||||-2.3519675839973||||-2.3519675839973||||||-2.3519675839973|||||||||||||||-2.3519675839973|||||||||-2.3690957891882||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.3690957891882||-2.3903841429221||-2.4345934714728|-2.4534372186057||-2.4849302344181||||||||||||||||||
06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP||8.0717430243067|-8.1959854230878|-8.1959854230878|-8.1959854230878|-8.1959854230878|-8.1959854230878|-8.1959854230878|-8.1959854230878|-8.1959854230878|-8.1959854230878|-8.2077614582906|-8.2486235606814|-8.2684708688154|-8.2944120934158|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|-8.3056537129126|8.0670617845365|8.0670617845365|8.0670617845365|8.0670617845365|8.0670617845365|8.0670617845365|8.0670617845365|8.0670617845365|8.0670617845365|8.0670617845365|8.0670617845365|8.0670617845365|8.044521276194|8.044521276194|-8.1554091423647|-8.1554091423647|-8.1554091423647|-8.1554091423647|-8.1554091423647|-8.1554091423647|-8.1554091423647|-8.1554091423647|-8.1554091423647|-8.1554091423647|8.0208508209512|8.0208508209512|8.0208508209512|8.0208508209512|8.0208508209512|8.0208508209512|8.0208508209512|8.0208508209512|8.0208508209512|8.0208508209512|8.0208508209512|8.0208508209512|8.0208508209512|8.0208508209512|8.0208508209512|8.0208508209512|8.0208508209512|8.004874589446|8.004874589446|8.004874589446|8.004874589446|7.9937494357459|7.9854030951821|7.9854030951821|7.9854030951821|7.9854030951821|7.9854030951821|7.9854030951821|7.9398922771175|7.9354362851999|7.889373395909|7.8681927235801|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|6.8181233370883|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226|-7.2845731800226||-7.2845731800226|-7.306192484766|-7.3135469923083|-7.3228300423163|-7.4359222618228|7.3917530678504|-7.6513857154059|-7.6782061024957|7.3686942182061|7.3686942182061|7.3686942182061|7.3686942182061|7.3686942182061|7.3543334714338|7.3543334714338|7.3543334714338|7.3164817218168|7.3072611172237|7.3072611172237|7.0191792734506|6.9279767681098|||6.913307420516|6.7113674384871|6.7113674384871|6.6242970871173|6.5803303108439|6.5381445471695|6.457669912628|6.457669912628|6.457669912628|6.457669912628|6.457669912628|6.457669912628|6.457669912628|6.457669912628|6.4474109398565|6.3571233205488|6.292359424133|6.2403991227888|6.1054434517515|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.0647510025541|6.0619457268759|6.0027171267452|5.9691302393744|5.9257000921909|5.9163336752458||5.8945375017109|5.8865531225348|5.8865531225348|||5.8865531225348|5.8293867988528|5.8293867988528|5.8148601843915|5.8148601843915|5.7825972840442
06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP||189.44319352503|189.44319352503|186.97577465237|185.03975113963|-194.99534808993|-194.99534808993|-194.99534808993|-194.99534808993|-194.99534808993|185.05777294523|185.05777294523|185.05777294523|185.05777294523|185.05777294523|182.86418504059|177.80465496183|177.66627447473|172.18063676781|172.18063676781|172.18063676781|170.11181574868|169.22342129753|169.22342129753|168.39891795104|166.2321334303|165.88632816071|165.88632816071|165.88632816071|165.88632816071|165.88632816071|165.64037750821|162.03930461253|158.78256085013|-167.56452893082|-167.56452893082|-167.56452893082|-167.56452893082|-167.56452893082|-167.56452893082|-167.56452893082|-167.56452893082|-168.71058854862|161.14822014366|161.14822014366|161.14822014366|161.14822014366|161.14822014366|161.14822014366|161.14822014366|161.14822014366|159.87024952079|-168.40636278443|-168.40636278443|-168.40636278443|-168.40636278443|-168.40636278443|-168.40636278443|-168.63712403134|-168.63712403134|-168.63712403134|-168.63712403134|-168.63712403134|-172.31003081744|-172.31003081744|165.59193534094|165.59193534094|162.59250621097|162.59250621097|161.90835040693|160.72593353727|157.75103726364|155.37883421027|155.37883421027|155.37883421027|155.37883421027|155.37883421027|155.37883421027|155.37883421027|155.37883421027|155.37883421027|155.37883421027|155.37883421027|155.37883421027|-163.67180259037|-163.67180259037|-172.02978184276|-173.90547707629|-173.90547707629|-173.90547707629|-173.90547707629|-173.90547707629|-173.90547707629|-173.90547707629|-173.90547707629|-173.90547707629|-173.90547707629|-173.90547707629|-173.90547707629|-173.90547707629|-173.90547707629|-173.90547707629|-173.90547707629|-175.52830582803|-177.79256440474|-178.23618572369|-185.36761172294|174.66458737243|173.84558434385|173.84558434385|173.84558434385|173.84558434385|173.84558434385|173.84558434385|173.84558434385|173.84558434385|173.84558434385|171.68398226519|169.25997690382|165.76664303875|163.51849226527|160.77776777662|160.77776777662|158.99751432645|158.6583548465|156.44262090421|152.5251355248|151.56744369231|151.56744369231|144.77709451971|144.77709451971|143.34455747568|143.34455747568|143.34455747568|143.34455747568|143.34455747568|143.34455747568|143.34455747568|143.34455747568|143.11179707329|143.11179707329|141.5228350289|141.5228350289|141.5228350289|139.64759515473|138.47511030511|135.08900585524|135.03223144071|134.96914451936|133.68238500333|-139.75530600678|-139.75530600678|-139.75530600678|-140.95034000753|-141.6892620974|-141.83807001436|-142.9256321625|-144.88959637793|-145.20889715091|-145.20889715091|-145.20889715091|-145.20889715091|-146.53688812637|-146.53688812637|-146.53688812637|-147.34098392486|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|||-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-147.77291461184|-148.55108884298|-148.55108884298|-148.55108884298|-148.55108884298|-148.55108884298|-150.82898217796|-154.38219580782|-156.91355445796|-163.10950224061|-176.95756205383|167.14601014805|167.14601014805|167.14601014805|164.80526754238|164.80526754238|163.56141007585|162.70712400192|161.65791369272|159.24788395271|159.24788395271|159.24788395271|156.60319811884|155.14244404969|147.36382485691|144.62622721368|144.62622721368|144.62622721368|144.62622721368|144.62622721368|-152.77317222924|-152.77317222924|-154.58574079449|-154.58574079449|-154.58574079449|-154.58574079449|-154.58574079449|-154.58574079449|-154.58574079449|-154.70082022278|-155.67869490085|-158.28188237546|-159.28071525212|-159.28071525212|-160.63968073125|154.85194895011|154.85194895011|154.85194895011|154.85194895011|154.85194895011|154.85194895011|154.85194895011|150.9887673597|150.9887673597|150.9887673597|150.9887673597||150.9887673597|150.70049261159|150.70049261159|||150.70049261159|149.53388610489|149.08209414622|147.97455379853|146.17172084792|145.89635717586
06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP||-1.59975111006|-1.5999456723343|-1.6001618526391|-1.6004020529778|-1.600668942243|-1.600965485871|-1.601294978791|-1.6016610820354|-1.6020678634182|-1.6025198427323|-1.6030220419702|-1.6035800411234|-1.6042000401826|-1.6048889280261|-1.6056543589633|-1.6065048377825|-1.6074498142482|-1.608499788099|-1.6096664257109|-1.6109626897243|-1.6124029830724|-1.6140033090148|-1.6157814489507|-1.6177571599907|-1.6199523944795|-1.6223915439116|-1.6251017099472|-1.6281130055423|-1.6314588895369|-1.6351765384198|-1.6393072594008|-1.6438969493796|-1.6489966049117|-1.6546628888362|-1.6609587598634|-1.6679541721159|-1.6757268523965|-1.6843631638193|-1.6939590654002|-1.7046211782679|-1.7164679703431|-1.7296310726489|-1.7442567418775|-1.7605074854649|-1.7785638672287|-1.7986265136329|-1.8629183386793|-1.9206869905779|-1.9554300380624|-2.0330334187522|-2.0924698141858|-2.0924698141858|-2.0924698141858|-2.0924698141858|-2.0924698141858|-2.0924698141858|-2.0924698141858|-2.0924698141858|-2.1089932014708|-2.1089932014708|-2.1089932014708|-2.1089932014708|-2.1089932014708|-2.1588813254308|-2.1644633044449|-2.1644633044449|-2.1644633044449|-2.1644633044449|-2.1741942574227|-2.1741942574227|-2.1741942574227|-2.1741942574227|-2.1829936294251|-2.1893798406045|-2.1893798406045|-2.1893798406045|-2.1893798406045|-2.1893798406045|-2.1893798406045|-2.2234776478256|-2.2453535044293|-2.2453535044293|-2.2453535044293|-2.2453535044293|-2.2453535044293|-2.3115038699685|-2.3319487248061|-2.3396652974683|-2.3568504295965|-2.3569038155502|-2.3569038155502|-2.3569038155502|-2.3876709941169|-2.3879676663368|-2.3974628729568|-2.3974628729568|-2.3974628729568|-2.3974628729568|-2.3974628729568|-2.3974628729568|-2.3974628729568|-2.3974628729568|-2.3974628729568|-2.3974628729568|-2.3974628729568|-2.3974628729568|-2.4062505130104|-2.4062505130104|-2.4375004905387|-2.4613893846587|-2.4723772053272|-2.5136405596908|-2.5136405596908|-2.5136405596908|-2.5136405596908|-2.5136405596908|-2.5136405596908|-2.5136405596908|-2.5136405596908|-2.5136405596908|-2.5136405596908|-2.5562672758297|-2.5908525281698|-2.610669552568|-2.6229660900471|-2.637746770947|-2.637746770947|-2.637746770947|-2.637746770947|-2.637746770947|-2.637746770947|-2.637746770947|-2.637746770947|-2.7091631047912|2.4115724022962|2.4115724022962|2.4115724022962|2.4115724022962|2.4115724022962|2.4115724022962|2.4115724022962|2.4115724022962|2.4115724022962|2.3064693406531|2.2463547604292|2.2056718023849|2.1524132393281|2.1507369569585|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162||2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.1112723672162|2.0991915954231|-2.4433446887918|-2.4433446887918|-2.4433446887918|-2.4433446887918|||-2.4972214430004|-2.4972214430004|-2.4972214430004|-2.4972214430004|-2.4972214430004|-2.4972214430004|-2.4972214430004|-2.5623571574058|-2.5779469836599|-2.5779469836599|-2.6461690635896|-2.6461690635896|-2.7279656696558|-2.8296285258664|-2.931579697788|-2.931579697788|-2.931579697788|-2.9685328941215|-3.0994809314795|-3.1219788574718|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.1911183708014|-3.2083684933409|-3.2083684933409|-3.2154095981104|-3.3182327983096|-3.364925410716|-3.4175838125727|-3.4600293976021|-3.4600293976021|3.1293380328044|3.1293380328044|3.1293380328044|3.1293380328044|3.1293380328044|3.1293380328044||3.1293380328044|3.1293380328044|3.0677088971519|||2.9962320322884|2.98229881509|2.98229881509|2.9350395744973|2.9350395744973|2.9350395744973
06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP||41.697421393829|41.149915202941|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.684631636647|-44.71983569925|40.004155761253|40.004155761253|40.004155761253|40.004155761253|39.637146573678|39.637146573678|39.637146573678|38.380162774871|38.061294091355|36.9486612883|36.880444278294|36.880444278294|36.637183202894|36.637183202894|36.637183202894|36.637183202894|36.637183202894|36.637183202894|36.637183202894|36.637183202894|36.527427476414|35.777698086112|35.506528228347|35.506528228347|35.506528228347|35.506528228347|35.506528228347|35.506528228347|34.740585691205|34.606222113126|34.606222113126|34.606222113126|34.479136317034|33.868686561549|33.868686561549|33.768910741562|33.768910741562|33.768910741562|33.379344675004|33.171493871411|32.957423407161|32.957423407161|32.957423407161|32.957423407161|32.957423407161|32.957423407161|32.957423407161|32.957423407161|32.904775675561|32.904775675561|32.904775675561|32.904775675561|32.904775675561|32.752527511148|32.247565972988|32.247565972988|31.619517578222|30.932796546196|30.180886026196|28.720429786899|-30.276870058085|-30.276870058085|-30.276870058085|-30.276870058085|-30.276870058085|-30.276870058085|-30.276870058085|-30.276870058085|28.231127774575|28.231127774575|28.231127774575|28.231127774575|28.231127774575|28.231127774575|28.231127774575|28.231127774575|28.231127774575|28.231127774575|28.231127774575|28.231127774575|28.231127774575|28.076253506717|-30.764962006793|-30.764962006793|-30.764962006793|-30.764962006793|-30.764962006793|-30.764962006793|-30.764962006793|-30.772179922776|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.900410067346|27.701433378123|27.701433378123|27.35159196419|26.382324849704|25.994249938968|25.899809401743|25.899809401743|25.899809401743|||25.899809401743|25.899809401743|25.899809401743|25.899809401743|25.899809401743||25.849788287737|-29.619770930428|-29.619770930428|-29.619770930428|-29.619770930428||-29.619770930428|-30.049099690407|-30.049099690407|-30.210111360516|-30.484657328246|-30.484657328246|-30.484657328246|-30.484657328246|-30.727397645974|-31.599885955413|27.950783414344|27.950783414344|27.950783414344|27.950783414344|27.950783414344|27.950783414344|27.950783414344|27.950783414344|27.950783414344|27.725870841852|26.728745083137||||26.234160639758|25.636283654729|25.636283654729|25.636283654729|24.96698153765|24.612201831418|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|24.255219700196|-27.046638403929|-27.046638403929|-27.046638403929|-27.046638403929|-27.046638403929|-27.046638403929|-27.046638403929|-27.046638403929|-27.245480444447|-27.245480444447|-27.351209360896|-27.351209360896|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-28.435591292705|-28.435591292705|-28.499068752519||25.406581712908|25.406581712908|25.406581712908|||25.406581712908|25.406581712908|25.406581712908|25.406581712908|25.406581712908|25.406581712908
06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||365.87248846754|364.95688890599|364.66607278345|363.4280930494|363.4280930494|363.4280930494|363.37568335784|363.25075928649|363.11195476276|362.95772751418|362.78636390465|362.59595989405|362.34362624717|362.34362624717|362.34362624717|361.81754340229|361.81754340229|361.81754340229||361.81754340229|361.81754340229|361.81754340229|||361.81754340229|361.81754340229|361.81754340229|361.81754340229|361.81754340229|361.81754340229
06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP||-39.623098861809|-39.623098861809|-39.623098861809|-39.623098861809|-39.623098861809|-39.937923831861|-39.937923831861|-39.937923831861|-40.385710515997|-40.385710515997|-41.300790140387|-41.556433913174|-41.896035562028|-42.533996282377|-42.533996282377|-42.771108082442|-43.834562543927|-44.805069874722|-46.044523608903|-47.221694297504|-48.254175180531|-48.254175180531|-48.254175180531|-48.821306434314|-50.51256245048|-50.840757911686|-50.840757911686|-50.840757911686|-52.100842336023|-52.923159549859|-53.642399203145|-54.369333889046|-54.87809648506|-54.87809648506|-54.87809648506|-54.992330445098|-55.292840443257|-55.292840443257|-55.292840443257|-57.13648802506|-59.599368115844|-59.599368115844|-62.865963852606|-64.745634517799|-64.745634517799|-68.050705019777|60.010553740192|60.010553740192|60.010553740192|60.010553740192|60.010553740192|60.010553740192|60.010553740192|60.010553740192|60.010553740192|60.010553740192|60.010553740192|60.010553740192|60.010553740192|60.010553740192|60.010553740192|60.010553740192|60.010553740192|60.010553740192|59.215026164185|-69.485997166034|-69.485997166034|-69.485997166034|-69.628884595629|-69.776537252793|-70.385041900618|-71.450046429086|-71.577826907291|-71.68647599447|-73.184967732299|-73.394411219346|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|65.888464262252|64.920516440344||63.23390647777|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506||63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506||63.185336082506|63.185336082506|63.185336082506|63.185336082506|63.185336082506||62.813910263483|62.813910263483|62.813910263483|62.813910263483|62.813910263483|62.813910263483|62.813910263483|62.813910263483|62.813910263483|62.813910263483|62.813910263483|62.234455589533|62.234455589533|61.938141180175|61.938141180175|61.938141180175|61.938141180175|61.938141180175|61.938141180175|61.938141180175|61.938141180175|||61.938141180175|61.938141180175|60.7936993036|60.7936993036|60.7936993036|60.7936993036|60.7936993036|60.7936993036|60.7936993036|60.7936993036|59.953634239808|59.953634239808|59.953634239808|58.615149579197|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|58.581937465654|-87.258960236458|-87.366049025286|-87.366049025286|-87.366049025286|-87.366049025286|-87.366049025286|71.430046135521|71.430046135521|71.430046135521|67.844493502088|65.490597041311|65.490597041311|65.490597041311|65.206222410403|65.036606417031|65.036606417031|65.036606417031|65.036606417031|65.036606417031|65.036606417031|64.318451574479|63.575866649959|63.575866649959|63.523184403682|62.602698442995|62.602698442995|56.781108812122|56.781108812122|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001||55.813600966001|55.813600966001|55.813600966001|||55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001
06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-9.4146499368473|-9.4146499368473|-9.4146499368473|-9.4146499368473|-9.4146499368473|-9.4146499368473|9.2103894316572|9.1670993791043||9.1523150201616|9.1523150201616|9.1523150201616|||9.1523150201616||9.1523150201616|9.1523150201616|9.1523150201616|9.1523150201616
06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP||-295.13686311616|-295.13686311616|-295.13686311616|-303.95762568462|-307.03378008865|-307.03378008865|-307.03378008865|-316.19977782557|-316.19977782557|-316.19977782557|-316.19977782557|-316.19977782557|-316.19977782557|-316.19977782557|-316.19977782557|-316.19977782557|-316.19977782557|-316.19977782557|-323.48983492663|-327.59981658514|-330.94424065016|-332.44350950875|-335.4934461664|-343.93716240712|-344.68310166275|-349.82327478799|-349.82327478799|-354.081246889|-359.06249654333|-360.47357485668|-360.47357485668|-360.58834841931|-362.1537204659|-367.08040745126|-376.46963882872|-376.46963882872|-380.54959869858|-380.55510966509|-386.09138641593|-386.09138641593|-386.09138641593|-386.09138641593|-393.86809794369|-400.87125361515|-400.87125361515|-400.87125361515|-400.87125361515|-400.87125361515|-402.94041908024|-402.94041908024|392.0337768396|392.0337768396|-401.28148368208|-401.28148368208|-401.28148368208|-401.28148368208|-401.28148368208|-401.28148368208|-403.31789168614|-405.05463578191|-405.10778979272|-405.10778979272|-413.77712354628|-423.32665282637|-423.32665282637|-423.32665282637|-423.32665282637|-424.25075390008|-424.25075390008|-424.25075390008|-424.25075390008|-424.25075390008|-424.25075390008|-424.25075390008|405.53163905022|405.53163905022|403.98438190969|403.98438190969|403.48891284237|-420.65277078289|-420.65277078289|-420.65277078289|-420.65277078289|-420.65277078289|-420.65277078289|-433.9475230921|-442.58058121345|-445.20064579272|-447.55627310302|-450.76448631907|-450.76448631907|-450.90498479897|-454.74821078396|-454.74821078396|-454.74821078396|-454.74821078396|-454.76770377323|-454.76770377323|-454.76770377323|-455.42995596114|-462.88228342471|-473.34270098405|-488.44160615315|-488.44160615315||-499.18511794794|-507.25212307261|-507.25212307261|-507.25212307261|-507.25212307261|492.77541880821|484.11157645356|475.51286272618|460.68095858465|457.92639545868|457.92639545868|457.92639545868|457.92639545868||457.92639545868||457.92639545868|457.92639545868|454.05204891215|454.05204891215|-479.88443238509|-479.88443238509|-479.88443238509|-479.88443238509|-493.26048042787|-502.62275603097|-507.9697289233|-511.04969880367|-513.55522089296|496.26995242638|496.26995242638|496.26995242638|496.26995242638|496.26995242638|||496.26995242638|496.26995242638|496.26995242638|496.26995242638|484.79994714043||475.11105237825||-484.02410374549|-484.02410374549|-484.02410374549||-484.02410374549|-484.02410374549|-484.02410374549|-484.02410374549|465.98947202889|465.98947202889|465.98947202889|465.98947202889|465.98947202889|465.98947202889|457.73830225432|449.93144694925|443.59049661028|442.51721845586|417.81408567334|417.81408567334|417.81408567334|407.15453963704|402.33837737449|398.62597486055|392.1121942895||||382.20023986357|382.20023986357|-396.71575325485|-396.71575325485|-397.89746384282|-397.89746384282|-397.89746384282|-397.89746384282|-397.89746384282|-397.89746384282|-397.89746384282|-397.89746384282|-397.89746384282|-399.59017639958|-399.59017639958|-399.59017639958|-399.59017639958|-399.59017639958|-399.59017639958|-399.59017639958|-399.59017639958|-399.59017639958|-406.55268691306|-406.55268691306|-407.53418137415|-407.53418137415||-411.28797930461|-414.14565346248|-414.14565346248||-421.39525478717|-421.39525478717|-421.39525478717|-421.39525478717|-421.39525478717|399.40192568416|394.00213964907|387.54859385627|387.54859385627|377.10954872919|371.16610954221|371.16610954221|370.79465309757|370.79465309757|370.79465309757|365.02183677508|361.27426308342|360.22140342602|347.13489269558|339.31654743954|333.46283048837|326.84758943153|325.01864119551|325.01864119551|325.01864119551||||||||||||||||||
06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP||13.166789992415|12.850878379701|-14.538860872393|-14.538860872393|-14.538860872393|-14.538860872393|-14.538860872393|-14.538860872393|-14.538860872393|-14.538860872393|-14.538860872393|-14.538860872393|-14.538860872393|-14.755401164299|-15.194890002416|-15.56011112728|-15.56011112728|-15.983456808089|-16.041618883343|-16.404021117126|-16.688298115803|-16.688298115803|-16.73961280781|-16.73961280781|-16.73961280781|-16.73961280781|-16.752034382973|-16.752034382973|-16.752034382973|-16.845593510903|-16.860608832382|-16.860608832382|-16.865121117723|-16.952989143957|-16.952989143957|-16.972209765767|-17.175789544157|-17.387543251307|-17.516159642837|-17.676844187468|-17.728716501362|-17.861907359369|-17.905808731921|-17.905808731921|-17.905808731921|-17.905808731921|-17.905808731921|-17.905808731921|-17.905808731921|-17.905808731921|-17.916610211349|-17.916610211349|-17.916610211349|-18.01289968382|-18.024334270543|-18.118148307873|-18.179813620574|-18.179813620574|-18.378681656528|-18.718535949575|16.940407153502|16.940407153502|16.940407153502|16.940407153502|16.940407153502|16.940407153502|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.096629245209|-18.383684359242|-18.383684359242|-18.383684359242|-18.383684359242|-18.526315488472|-18.593475565075|-18.593475565075|-18.767194572156|-18.899105194614|-19.014326976903|-19.014326976903|-19.225875930864|-19.225875930864|-19.225875930864|-19.225875930864|-19.225875930864|-19.225875930864|-19.225875930864|-19.225875930864|-19.225875930864|-19.225875930864|-19.225875930864|-19.225875930864|-19.36729875311|-19.36729875311|-19.36729875311|-19.36729875311|-19.734775498009|-19.886417868509|-19.964909132735||-20.045196696583|-20.045196696583|-20.219378366961|-20.219378366961|-20.552643659925|18.088107134393|18.088107134393|18.088107134393|18.088107134393|18.088107134393|18.088107134393|18.088107134393|18.088107134393|18.088107134393|18.088107134393|17.648453210781|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825|17.585223022825||17.585223022825|17.585223022825|17.585223022825|17.585223022825|16.91358122972||16.870645895571|16.841829183996|15.957588384881|-17.750456811836|-17.862729604433|-17.874132026002|-17.874132026002|-17.874132026002|-17.874132026002|-17.874132026002|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|||-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-17.950425991217|-18.119362072591|-18.260280429591|-18.260280429591|-18.260280429591|-18.260280429591|-18.260280429591|-18.260280429591|-18.260280429591|-18.260280429591|-18.658088431611|-19.048988379653|-19.344430435163|-19.83270114049|-20.307445770995|-20.349808241723|-20.349808241723|-21.516425795967|-21.516425795967|-21.516425795967|-21.516425795967|-21.588250685196|-21.793612851545|-23.232901985827|-24.707668868903|-25.441853938504|-25.63261512695|-25.777905717804|-25.87822836341|-26.417474836128|-26.452750517281|-26.583612046145|-26.798457235652|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831||-26.833926244831|-26.833926244831|-26.833926244831|||-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-27.607140801854
06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP||23.846888377679|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.841215121875|23.806905945285|23.749794416939|23.749794416939|23.749794416939|23.749794416939|23.749794416939|23.749794416939|23.662022497248|23.662022497248|23.662022497248|23.662022497248|23.662022497248|23.477248935778|23.319164784837|23.287960511764|23.203289860178|23.131433241554|23.07659121905|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|23.016561524282|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|-24.705346463504|23.080497296982|23.080497296982|23.080497296982|23.080497296982|23.080497296982|23.080497296982|23.080497296982|23.080497296982|23.080497296982|23.080497296982|23.080497296982|23.080497296982|23.080497296982|23.080497296982|23.080497296982|23.080497296982|23.080497296982|-24.625933312992|-24.625933312992|-24.625933312992|-24.625933312992|-24.625933312992|-24.625933312992|-24.625933312992|-24.703126188397|-24.703126188397|-24.703126188397|-24.703126188397|-24.703126188397|-24.853772502431|-24.853772502431|-24.853772502431|-24.853772502431|-24.853772502431|-24.965303161949|-25.038337799759|-25.038337799759|-25.564820498064|23.686724506995|23.686724506995|23.686724506995|23.686724506995|23.686724506995|23.249138235142|22.971265871315|22.78474011133|22.641376863032|22.241824709964|22.241824709964|22.188672935649|22.188672935649|22.188672935649|22.188672935649|22.004097939056|22.004097939056|22.004097939056|22.004097939056|22.004097939056|21.028834260142|-22.54246050722|-22.54246050722|-22.54246050722|-22.54246050722|-22.54246050722|-22.54246050722|-22.54246050722|-22.54246050722|-22.54246050722||-22.619401156975|-23.088223232244|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.379093166809|21.335104302809|21.305560961571|21.305560961571|21.305560961571|||21.20346981901|21.20346981901|21.181632750764|21.056954010934|21.056954010934|20.788282615841|20.768853354933|20.768853354933|20.768853354933|20.768853354933|20.768853354933|20.768853354933|20.768853354933|20.768853354933|20.768853354933|20.648726013504|20.487472458242|20.189163773588|20.189163773588|20.185182034232|20.102979804915|20.045654581704|20.045654581704|20.043820178579|20.043820178579|20.043820178579|20.043820178579|20.043820178579|19.957022759728|19.710580399094|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.448053919173||19.448053919173|19.448053919173|19.448053919173|||19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.448053919173
06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP||5.5611191112358|5.5542816559084|5.5542816559084|5.5542816559084|5.5542816559084|5.5542816559084|5.5542816559084|5.5542816559084|5.5542816559084|5.5542816559084|5.5542816559084|5.5542816559084|5.0253128651787|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.9061436051116|4.8920487423722|4.8736095715434|4.8551044413465|4.8551044413465|4.8551044413465|4.8551044413465|-5.3239456598692|-5.3239456598692|-5.3239456598692|-5.3239456598692|-5.3239456598692|-5.3239456598692|4.9234069243409|4.9234069243409|4.9234069243409|4.9234069243409|4.7770075947419|-5.2622519505346|-5.2622519505346|-5.2622519505346|-5.2670870629292|-5.2670870629292|-5.2670870629292|-5.2670870629292|-5.2670870629292|-5.2670870629292|-5.2670870629292|-5.2670870629292|-5.2824856271723|-5.324317295284|-5.3593283085107|4.9480105036081|4.9480105036081|4.9480105036081|4.9480105036081|4.9480105036081|4.8992338305912|4.8456712689176|4.8456712689176|4.8325234481775|4.8076928267968|4.8030047721225|4.8030047721225|4.8030047721225|4.8030047721225|4.768338608141||4.6259316861578|4.611479620133|4.5631993920651|4.4792216785579|4.3936353798078|4.3532059055088|-4.8007949834108|-4.8007949834108|-5.024161021471|-5.2938723730826|4.7135131319458|4.7135131319458|4.7135131319458|4.7135131319458|4.7135131319458|4.7135131319458|4.7135131319458|4.6300147860244|4.5492748949528|4.5492748949528|4.5492748949528|4.534338183382|4.534338183382|4.534338183382|4.534338183382|4.5003202703031|4.4848002356988|4.4497741262257|4.4497741262257|4.4497741262257|4.3106936922934|-4.8601576194969|-4.8601576194969|-4.8601576194969|-4.8840641827283|-4.908725302579|-4.908725302579|-4.908725302579|-4.908725302579|-4.908725302579|-4.908725302579|-4.908725302579|-4.908725302579|-4.908725302579|-5.0795836903011|-5.2303152854084|-5.2973500948084|-5.3512207272595|-5.3512207272595|-5.3512207272595|-5.3512207272595|-5.3739671710404|4.8103159040575|4.8103159040575|4.8103159040575|4.8103159040575|4.8103159040575|4.8103159040575|4.8103159040575|4.8103159040575|4.8103159040575|4.8103159040575|4.8103159040575|4.8103159040575|4.6659066776837|4.5055074537689|4.3772307330695|4.2849621811293|4.2849621811293|4.2849621811293|4.2849621811293|4.2849621811293|4.2849621811293|4.2849621811293|4.2849621811293||4.1362914287142|4.0979347718084|4.0291497191152|3.9515491219166|3.9515491219166|3.9369991854168|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|||3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9207205230415|3.9176339765853|3.9024818098618|3.7468131820442|3.7214916596297|3.7214916596297|3.6349013315715|3.6349013315715|3.6349013315715|3.6349013315715|3.6349013315715|3.6349013315715|3.5573903440411|3.5228226978442|3.4241919074744|3.413877781457|3.413877781457|3.413877781457|3.3514752611257|3.2710329925534|3.2710329925534|3.2710329925534|3.2710329925534|3.2710329925534|3.2710329925534|3.2234810894857|3.2114273641004|3.2114273641004|3.2002993638805|3.2002993638805|3.2002993638805|3.0603326885228|3.0519041015775|3.0519041015775|3.0519041015775|3.0519041015775|3.0519041015775|3.0519041015775|3.0519041015775|3.0519041015775|3.0482723831053|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322|-3.3801442210322||-3.3801442210322|-3.3968030179598|-3.3968030179598|||-3.3968030179598|-3.3968030179598|-3.3968030179598|-3.3968030179598|-3.3968030179598|-3.4494477074519
06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP||-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.222230232182|-23.766367475658|-23.884299143218|-23.884299143218|-23.884299143218|-23.884299143218|-23.884299143218|-23.884299143218|-23.884299143218|-23.884299143218|-23.884299143218|-23.884299143218|-24.046443895127|21.025103609656|21.025103609656|21.025103609656|21.025103609656|21.025103609656|21.025103609656|21.025103609656|20.302893471822|20.253215180619|20.051906029518|20.051906029518|20.051906029518|20.051906029518|20.051906029518|20.051906029518|19.146562170249|19.143402284231|18.653780612511|18.536587497436|18.536587497436|18.536587497436|18.536587497436|18.536587497436|18.536587497436|18.536587497436|18.536587497436|18.206208728909|17.410231297942|17.253591212666|16.795101228727|16.614953652022|16.614953652022|16.614953652022|16.122171868878|15.935746181892|15.260797063125|15.260797063125|-17.108019008727|-17.108019008727|-17.108019008727|-17.108019008727|-17.108019008727|-17.108019008727|-17.108019008727|-17.108019008727|-17.108019008727|-17.108019008727|-17.108019008727|-17.12446545505|-17.908295301855|15.746737767466|15.746737767466|15.746737767466|15.746737767466|15.746737767466|15.746737767466|-17.604329069503|-17.604329069503|-17.604329069503|-17.604329069503|-17.604329069503|-17.604329069503|-17.604329069503|-17.604329069503|-17.604329069503|-17.604329069503|-18.254390352935|-18.254390352935|-18.254390352935|-18.254390352935|-18.254390352935|-18.254390352935|-18.254390352935|-18.285989251369|-18.366391220217|-18.366391220217|-18.366391220217|-18.366391220217|-18.366391220217|-18.366391220217|-18.366391220217|-18.366391220217|-18.366391220217|-18.366391220217|-18.366391220217|-18.366391220217|-18.366391220217|-18.381718706355|-18.381718706355|-18.650798134523|-19.323108254227|-19.849010108083|-20.16445490847|-20.845344249486|-20.845344249486|-20.845344249486|-20.845344249486|-20.845344249486|-20.845344249486|-21.35371525208|-21.935795385748|-22.253661666877|-22.804068497559|-23.073965209215|-23.185708389705|-23.185708389705|-23.185708389705|-23.185708389705|-23.185708389705|-23.185708389705|-23.185708389705|-23.185708389705|-23.185708389705|-23.185708389705|-23.234119585296|-23.332355476243|-23.397061852197|-23.768958016215|-24.073841540878|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213|-24.193014247213||-24.193014247213|-24.193014247213|-24.193014247213|-24.38112810695|-24.581807863313|-24.715898049758|-25.545441959617|-25.935150951279|-25.935150951279|-25.935150951279|-25.935150951279|-25.935150951279|-26.125167893186|24.237421939186|24.237421939186|24.237421939186|24.237421939186|24.237421939186|24.237421939186|24.237421939186|24.237421939186|||24.237421939186|24.119358536725|-26.01893756332|-26.01893756332|-26.01893756332|-26.01893756332|-26.01893756332|-26.01893756332|-26.01893756332|-26.101597864783|-26.311257400976|-26.311257400976|-26.311257400976|-26.311257400976|-26.841229311214|-26.841229311214|-26.841229311214|-27.279145205005|-27.726827157851|-27.804807889589|-28.166454355064|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|-28.430307148205|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.560058965174|26.334847537458|26.334847537458|26.334847537458|26.334847537458|26.334847537458|26.334847537458|26.334847537458|25.503209187336|25.503209187336|25.503209187336|25.503209187336|25.503209187336|25.503209187336|25.503209187336||25.459121255684|25.235135427899|25.15392310318|||25.15392310318|25.15392310318|25.15392310318|25.15392310318|25.15392310318|25.15392310318
06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP||-126.45735335181|-126.45735335181|-126.45735335181|-134.34150372424|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|123.40520931749|122.2236793998|118.26897350982|-145.98025834765|-145.98025834765|-145.98025834765|-145.98025834765|-145.98025834765|-146.14478108845|-149.87030276596|-149.87030276596|-149.87030276596|-149.87030276596|-149.87030276596|-149.87030276596|-149.87030276596|-149.87030276596|-149.87030276596|-149.87030276596|-149.87030276596|-149.87030276596|-151.94481822958|-151.94481822958|-157.53868539588|-160.63026235121|-170.18495811376|-171.26101116508|-181.73455179367|-198.29675530052|-198.29675530052|-198.29675530052|-198.29675530052|-198.29675530052|-198.29675530052|-198.29675530052|-198.29675530052|-202.34073822848|-202.34073822848|-202.34073822848|-208.15086908199|-214.0342772786|-215.67197750058|-217.38268284697|-217.38268284697|-219.43191502557|-219.43191502557|-219.43191502557|-219.43191502557|-219.43191502557|-219.43191502557||-219.43191502557|-219.43191502557|-219.43191502557|-219.43191502557|-219.43191502557|-219.84657767598|-222.30452922521|-223.56336682304|-228.78028713845|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-231.92086626395|-233.1225745557|-238.06162748094|197.6508043197|197.6508043197|197.6508043197|197.6508043197|197.6508043197|197.6508043197|197.6508043197|185.945338133|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448|184.20205184448||178.19853612164|178.19853612164|178.19853612164|178.19853612164|173.48708057673|173.48708057673|163.1175895297|153.46937048032|152.86787365192|152.86787365192|152.19541791538|152.11490391205|148.79433768006|139.05481659275||136.12093141287|136.12093141287|136.12093141287|126.43992379208|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-129.32209862246|-130.75133987909|-130.75133987909|||-130.75133987909|-130.75133987909|-130.75133987909|-130.75133987909|-132.08924935457|-132.08924935457|-132.08924935457|-133.17472069128|-134.53858007175|-135.76573981416|-135.76573981416|-135.76573981416|-136.90415487435|-140.7494348966|-140.96463801717|-141.18293113019|-141.48103458909|-144.59003843233|-144.64063404756|-144.64063404756|-144.64063404756|-144.64063404756|-144.64063404756|-144.64063404756|-144.64063404756|-144.64063404756|-144.64063404756|-146.14307600798|-146.14307600798|-146.14307600798|-146.14307600798|-146.14307600798|-152.02286451991|-154.39206863703|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|130.49298125354|128.04775694838||124.67806327598|123.92007030664|122.6730491775|||122.6730491775|122.6730491775|122.6730491775|122.6730491775|122.6730491775|122.6730491775
06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP||40.805476283445|40.586639721542|40.288120412183|40.288120412183|40.288120412183|40.288120412183|40.288120412183|38.234802360333|38.234802360333|38.234802360333|-42.148389792986|-42.148389792986|-42.539879243183|-43.566531729487|-44.187815533509|-44.267855547368|-44.267855547368|-44.267855547368|-44.267855547368|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.826491782839|40.755545542778|40.755545542778|40.420048950051|39.858388103749|39.66487795965|39.297084884027|38.591204833299|-42.545380011795|-42.545380011795|-42.545380011795|-42.545380011795|-42.545380011795|-42.545380011795|-42.545380011795|-42.545380011795|-42.545380011795|-42.545380011795|-42.545380011795|-42.555980249243|-42.648310921807|-42.814788472011|-43.166433373375|-43.257146878687|-43.493703071531|-43.493703071531|-44.270779071314|-44.979603422662|-44.979603422662|-44.979603422662|41.183254061526|41.183254061526|41.183254061526|41.183254061526|40.803616005388|40.172364996057|40.172364996057|39.347072175456|39.090830854075|39.090830854075|38.562032120644|-43.205830440772|-43.205830440772|-43.205830440772|-43.205830440772|-43.205830440772|-43.205830440772|-43.205830440772|-44.077243074867|-44.077243074867|-44.077243074867|-44.077243074867|-44.077243074867|-44.091380049888|-44.168198614323|-44.825266069599|-44.825266069599|-44.825266069599|-44.825266069599|-45.341962384326|-45.591068213894|-46.312297973052|-46.530329979146|-46.738280965092|-46.738280965092|-46.738280965092|-46.984200902782|-47.382956615803|-47.382956615803|-47.382956615803|-47.783841362394|-48.037600877988|-48.36122277391|-48.879135059118|-48.96570536693|-49.598004734075|-49.772783716029|-50.737094751266|-50.737094751266|-50.737094751266|-50.737094751266|-50.987956537505|-50.987956537505|-50.987956537505|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.94706139751|47.168957871284|46.35004261111|46.35004261111|46.35004261111|45.776595929213|45.776595929213|45.565551796749|45.565551796749|45.089499834726|44.569710771221|44.569710771221|44.569710771221|44.569710771221|44.569710771221|44.569710771221|44.569710771221|44.569710771221|43.780234698872||43.358594872797|42.690105838074|42.099869793844|42.099869793844|42.099869793844|41.541521357378|41.229192671834|41.229192671834|41.229192671834|41.229192671834|41.229192671834|41.229192671834|41.229192671834|40.924105045596|40.587894198408|40.464325954638|40.232585114596|40.015909706633|40.015909706633|40.015909706633|40.015909706633|||40.015909706633|39.070454000412|-44.116694946268|-44.116694946268|-44.116694946268|-45.090772120135|-45.825858716586|-45.898173681474|-47.031304853466|-48.176859273542|-48.176859273542|-48.176859273542|-48.654843213414|-48.999825877453|-49.610918489325|-49.97119692327|-49.97119692327|-50.106580280329|-50.106580280329|-50.106580280329|-50.604533432882|-51.666147283891|-52.054054317849|-52.385058361046|-54.527842369071|-54.704652574315|-54.704652574315|-54.704652574315|-55.87739136777|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.619461156648|-56.619461156648|-56.619461156648|-56.619461156648|-56.619461156648|-56.619461156648|-56.619461156648|-56.619461156648|-56.619461156648|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101||52.670015515101|51.605573430339|51.241378559088|||51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088
06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP||-0.14932892485702|-0.14932892485702|-0.14932892485702|-0.15092102702286|-0.15519002704517|-0.1554889201974|-0.15582102369988|-0.15768980606302|-0.15768980606302|-0.15768980606302|-0.15768980606302|-0.15768980606302|-0.15909978497805|-0.16038865070412|-0.16070961368161|-0.16627730195632|-0.16627730195632|-0.16669699869675|-0.17049666601334|-0.17332962771162|-0.17619958541906|-0.18411065248556|-0.18540072836155|-0.18822303025451|-0.18930770452289|-0.18930770452289|-0.18930770452289|-0.18930770452289|-0.19256411487822|-0.19415173042137|-0.19415173042137|-0.19415173042137|-0.1998908159172|-0.20042076633735||-0.20042076633735|-0.20162237212755|-0.20162237212755|0.18165134844323|0.18165134844323|0.18165134844323||0.18165134844323|0.18165134844323|0.18165134844323|0.18165134844323|0.18165134844323|0.18165134844323|0.18165134844323|0.18165134844323|0.18155705743521|0.18145228964851|0.17486402805537|0.17486402805537|0.17486402805537|0.17486402805537|0.16068225813012|-0.18368638376284|-0.18395292469769|-0.18395292469769|-0.18395292469769|-0.18395292469769|-0.18395292469769|-0.18395292469769||-0.18828102790547|-0.18918677469121|-0.18918677469121|-0.18918677469121|-0.18918677469121|-0.18918677469121|-0.19187419337285|-0.19708244416727|-0.1975178206817|-0.1975178206817|-0.1975178206817|-0.1975178206817|-0.19918646275508|-0.20242155471466|-0.20242155471466|-0.20345533630594|-0.20345533630594|-0.20345533630594|-0.20345533630594||0.18319031104966|0.18319031104966|0.18319031104966|0.18319031104966|0.18319031104966|0.18319031104966|0.18319031104966|0.18319031104966|0.18319031104966|0.18319031104966|0.18319031104966|0.16882257445569|0.16841397002798|0.16795996510829|0.16495551758171|-0.16244092853118|-0.16244092853118|-0.16244092853118|-0.16244092853118|-0.16244092853118|-0.16244092853118|-0.16244092853118|-0.16244092853118|-0.16468619835277||-0.16468619835277|-0.16468619835277|-0.16468619835277|-0.16468619835277|-0.166037872833|-0.166037872833|-0.166037872833|-0.166037872833|-0.16893097140391|-0.16936773948094|-0.17318637826069|-0.17520708682386|-0.17661898602212|-0.1770766528576|-0.1783987390312|-0.1783987390312|-0.1783987390312|-0.1783987390312|-0.1783987390312|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405||-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17883490376405|-0.17898322865623|-0.18859247698009|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377|0.16145881782377||0.15578757055826|0.14587507538471|0.13708342106777|0.13675935502005|0.13368438748608|0.13368438748608|0.13335106470463|0.13335106470463|0.13335106470463|0.13335106470463|0.12789006722501|0.12737785575049|0.12430872682351|0.11778855420213|0.11778855420213|-0.13622001089757|-0.13622001089757|-0.13622001089757|-0.13622001089757|-0.13874193180109|-0.13874193180109|-0.13874193180109|-0.13874193180109|-0.13874193180109|-0.13874193180109|-0.13874193180109|-0.13874193180109|-0.13874193180109||-0.13874193180109|-0.13874193180109|-0.14499103621206|-0.1458233728239|-0.14975085382579|-0.14975085382579|-0.14975085382579|-0.15666762049461|-0.1576862415833|-0.15881804279296|-0.16084102360285|-0.16084102360285|-0.16084102360285|-0.16084102360285|-0.16232335614801|-0.16392435414025|-0.16392435414025||-0.16392435414025|-0.16574927896734|-0.17176201917647|-0.17176201917647|-0.17176201917647|-0.17176201917647|-0.17176201917647|-0.17176201917647|-0.17176201917647|-0.17695780487986|-0.18550866943964|-0.18627613043796|-0.18627613043796|0.15751217765558|0.15751217765558|0.15751217765558||0.15516935562337|0.15516935562337|0.15379927445611|||-0.15540039547695|-0.15540039547695|-0.15540039547695|-0.15540039547695|-0.15540039547695|-0.15540039547695
06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP||-50.808071022293|-50.808071022293|-50.808071022293|-50.808071022293|-50.808071022293|-50.850633494347|-51.222928012179|-52.044920352616|-52.902687288565|-53.277877699789|-53.277877699789|-53.277877699789|-53.277877699789|-53.277877699789|-53.277877699789|-53.384106655985|-53.384106655985|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|48.018876749819|47.965280705697|47.965280705697|47.722531828623|47.074276694625|47.074276694625|47.074276694625|47.074276694625|47.074276694625|47.074276694625|46.971419185366|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|-51.215878508584|47.870815160426|47.870815160426|47.870815160426|47.870815160426|47.870815160426|47.870815160426|47.870815160426|47.870815160426|47.870815160426|47.870815160426|47.870815160426|47.870815160426|47.870815160426|47.870815160426|47.870815160426|47.870815160426|47.870815160426|47.870815160426|47.870815160426|47.870815160426|47.600904123157|47.31211603148|46.699527363513|46.699527363513|46.277252626126|46.038613478017|45.737345129993|45.585941322144|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728||44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|44.42077248728|43.614747504787|43.249653550631|43.249653550631|43.249653550631|43.249653550631|43.249653550631|43.249653550631|43.249653550631|43.249653550631|43.249653550631|43.249653550631|43.249653550631|42.610681747514|42.610681747514|41.100757836322|40.770287247742|40.403096221382|-44.358464458843||-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843||-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.358464458843|-44.816274465547|-44.816274465547|-44.816274465547|||-45.257622614833|-45.257622614833|-45.257622614833|-45.257622614833|-45.257622614833|-45.257622614833|-45.257622614833|40.383954304601|40.383954304601|40.383954304601|40.251615385375|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|40.233070302826|39.845076164517|39.569347497657|39.569347497657|39.569347497657|39.569347497657|39.569347497657|39.383546754064|39.383546754064|39.383546754064|39.383546754064|39.383546754064|39.359496351019|38.213327880187|-44.86588193308|-44.86588193308|-44.86588193308|-44.86588193308|-44.86588193308|-44.86588193308|-44.86588193308|-44.86588193308|41.551375451777|41.551375451777|41.551375451777|41.551375451777|41.551375451777|41.395972427498|40.973302400521|40.121422015344|40.121422015344|40.121422015344|40.121422015344|40.121422015344|40.12102382571||39.989916623909|39.989916623909|39.989916623909|||39.989916623909|39.989916623909|39.989916623909|39.989916623909|39.989916623909|39.989916623909
06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP||-31.283351702576|-31.296422504944|-31.296422504944|-31.334912855936|-31.456741999697|-31.456741999697|-31.456741999697|-31.456741999697|-31.456741999697|-31.729713756852|-32.408014543644|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|29.398595773256|28.178995621509|26.929440300008|25.849376670012|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-28.779203793983|-29.199116174358|-29.765684383863|27.003652603471|27.003652603471|27.003652603471|27.003652603471|27.003652603471|27.003652603471|26.748502553662|26.467779915819|26.450310911613|-29.753251438845|-29.753251438845|-29.753251438845|-29.753251438845|-29.753251438845|-29.753251438845|-29.753251438845|-29.753251438845|-29.753251438845|-29.753251438845|-29.753251438845|-29.753251438845|-29.753251438845|-29.753251438845|-29.753251438845|-31.22861287937|29.825605442317|29.825605442317|29.825605442317|29.825605442317|29.825605442317|29.825605442317|29.825605442317|29.67414995971|29.67414995971|29.67414995971|29.547406912619|29.547406912619|29.372119003726|29.346797896969|29.290547365528|29.290547365528|29.290547365528|29.290547365528|29.290547365528|29.290547365528|29.290547365528|29.290547365528|29.290547365528|28.767275168478|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.54501895288|28.19407220932|28.19407220932|28.19407220932|28.19407220932|27.635081037902|26.958423333061|26.751093420428|26.751093420428|26.751093420428|||26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428||26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428||26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.751093420428|26.467882298808|25.786535209396||||25.472817255367|25.21424084384|24.904711518892|24.765693518125|24.765693518125|24.290770791861|24.221967351539|23.948852261021|23.810352058652|23.810352058652|23.810352058652|23.810352058652|23.810352058652|23.613725789656|23.451917472007|23.420627894482|23.420627894482|23.420627894482|23.420627894482|22.827364195807|-24.439080165835|-24.439080165835|-24.439080165835|-24.439080165835|-24.512321170725|-24.512321170725|-24.513845254785|-24.513845254785|-24.513845254785|-24.513845254785|-24.620938938863|-24.739613684453|-24.739613684453|-24.739613684453|-24.789571294561|-24.888412168042|-24.997124118293|-25.037915038494|22.992333408659|22.992333408659|22.992333408659|22.992333408659|22.992333408659|22.816707112251|22.816707112251|22.694120064774|22.476799796465|22.438666156533|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|20.94898436434|20.94898436434|20.94898436434||20.789981978545|20.706646858994|20.560718363462|||-22.530447940827|-22.530447940827|-22.530447940827|-22.530447940827|-22.530447940827|-22.530447940827
06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP||0.012530142421477|0.012530142421477|0.012172380750606|-0.012865613877034|-0.012865613877034|-0.012865613877034|-0.012865613877034|-0.012972904743012|-0.01303100498118|-0.013150006345307|-0.013150006345307|-0.013165371754821|-0.013165371754821|-0.013165371754821|-0.013184409216805|-0.013184409216805|-0.013299343694433|-0.0134179680643|-0.0134179680643|-0.0134179680643|-0.0134179680643|-0.0134179680643|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|-0.013441069905206|0.012759922624328|0.012759922624328|0.012759922624328|0.012759922624328|0.012759922624328|0.012759922624328|0.012759922624328|0.012759922624328|0.012759922624328|0.012759922624328|0.012759922624328|0.012759922624328|0.012759922624328|0.012759922624328|0.012759922624328|0.012759922624328|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300273314403|-0.012300303727705|-0.012400338281712|-0.012500375659118|-0.012500417378324|-0.012600463563128|-0.012600515068321|-0.012600572296314|-0.012701196341675|-0.012701196341675|-0.012701196341675|-0.012701196341675|-0.012701196341675|-0.012701196341675|-0.012701196341675|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|-0.0129150004194|0.012950000345617|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|||-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.0100000343019|-0.010000038138058|-0.010000042400455|-0.010000047136453|-0.010000052398672||-0.010000058245582|-0.010000064742149|-0.010000071960557|||-0.01000007998101|-0.010000088892624|-0.010000098794418|-0.010000109796411|-0.010000122020848|-0.010000135603555
06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP||339.23727185741|337.05253852755|335.32504213022|332.62783408349|330.25313541829|324.41583094017|324.41583094017|324.41583094017|324.41583094017|324.41583094017|324.41583094017|324.41583094017|324.41583094017|324.41583094017|324.41583094017|314.49535787786|308.31706363056|306.55217545437|306.55217545437|306.55217545437|306.55217545437|306.55217545437|306.55217545437|306.55217545437|306.55217545437|306.55217545437|305.70242302308|305.70242302308|305.70242302308|305.70242302308|298.90270479398|294.94744638025|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|290.52743941656|284.74159019646|278.56842812628|278.32577051693|278.32577051693|278.32577051693|278.32577051693|278.32577051693|278.32577051693|278.32577051693|278.32577051693|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|-303.1970105738|268.88337904346|268.88337904346|268.88337904346|266.53709291233|264.98565879148|261.82849010143|260.6649886625|259.57221810211|258.45800756734|254.75414109708|254.75414109708|254.75414109708|254.75414109708|254.75414109708|254.75414109708|254.75414109708|254.75414109708|254.75414109708|253.76015202736|248.01127663955|243.81252926042|243.78354371184|243.78354371184|243.78354371184|243.78354371184|241.3261688351|239.35130820002|236.03300292806|236.03300292806|236.03300292806||236.03300292806|236.03300292806|236.03300292806|236.03300292806|236.03300292806|236.03300292806|233.77441932068|233.77441932068|233.77441932068|233.77441932068||233.77441932068|233.77441932068|233.77441932068|233.77441932068|233.77441932068|233.77441932068|233.77441932068|233.77441932068|229.46224664005|229.46224664005|227.4580450406|222.85770641592|222.85770641592|222.85770641592|222.85770641592|222.85770641592|222.85770641592|222.85770641592|222.85770641592||222.85770641592|222.85770641592|222.85770641592|222.85770641592|222.85770641592||222.85770641592|222.85770641592|222.85770641592|222.85770641592|222.85770641592|222.85770641592|222.85770641592|219.22774338024|219.22774338024|219.22774338024|219.22774338024|219.22774338024|219.22774338024|214.83083072522|214.2675937637|212.80843649797|207.7204944921|207.70472180817|207.70472180817|207.70472180817|207.70472180817|||207.70472180817|207.70472180817|207.70472180817|207.70472180817|207.70472180817|207.70472180817|207.70472180817|207.70472180817|207.70472180817|207.70472180817|207.70472180817|195.62747020163|192.20675766809|192.20675766809|189.33519668549|189.33519668549|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|-216.46302372934|194.11873181237|194.11873181237|194.11873181237|194.11873181237|194.11873181237|194.11873181237|194.11873181237|191.22081176852|190.39345586729|190.39345586729|190.39345586729|190.39345586729|190.39345586729|190.39345586729|190.39345586729|189.78162763331|189.64625038277|188.51047992604|188.51047992604|188.51047992604|188.51047992604|188.51047992604|188.51047992604|188.51047992604|183.65609592748|181.82898801513|179.92524056379|179.92524056379|179.92524056379|179.92524056379|179.92524056379|175.67248815898|173.96387624083||172.59875307412|170.68099582224|170.68099582224|||170.68099582224|170.68099582224|170.68099582224|170.68099582224|167.18950374663|167.18950374663
06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP||88.977705692505|88.977705692505|88.977705692505|88.977705692505|88.977705692505|88.977705692505|88.977705692505|88.977705692505|88.977705692505|88.977705692505|85.525227784288|84.76030894727|84.76030894727|84.76030894727|84.76030894727|84.76030894727|84.76030894727|83.44478619331|-94.290677765054|-94.290677765054|-94.290677765054|-94.290677765054|-94.290677765054|-94.290677765054|-96.045198364437|-97.900106446192|-97.900106446192|-97.900106446192|-97.900106446192|-97.900106446192|-97.900106446192|-97.900106446192|-97.900106446192|-98.389005890869|-102.72716597689|-102.72716597689|-105.556746745|-105.556746745|-105.556746745|-110.74083124254|-112.27869866793|-116.876330836|-120.21769239012|-120.21769239012|-122.8992586009|-122.8992586009|-122.8992586009|-122.8992586009|-122.8992586009|-122.8992586009|-122.98217915076|-122.98217915076|-122.98217915076|-125.25797683418|-126.17552981575|-127.73522199476|-127.73522199476|-129.88370644|-129.88370644|-129.88370644|-132.17634048889|-132.32166455907|-132.32166455907|-132.32166455907|-132.32166455907|-132.32166455907|-132.32166455907|-132.32166455907|-132.32166455907||-132.32166455907|-132.32166455907|-132.32166455907|-132.32166455907|-132.32166455907|-132.32166455907|-132.32166455907|-135.6008204433|-135.6008204433|-137.834244937|-138.34360548555|-139.05005085185|-139.05005085185|-139.05005085185|-139.05005085185|-139.05005085185|-139.05005085185|-139.05005085185|-139.05005085185|-141.79655413957|-141.79655413957|-141.79655413957|-141.79655413957|-141.79655413957|-141.79655413957|-141.79655413957|-141.79655413957|-141.79655413957|-141.79655413957|-141.79655413957|-141.79655413957|-141.79655413957|-141.79655413957|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537||123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.91644862537|123.32327655559|123.26141785256|-143.91436098103|-143.91436098103|-144.86323608827|-145.83715040895|-145.9528812194||126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|||126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|126.27746015154|-149.10463787223|-149.10463787223|-149.10463787223|-149.10463787223|-149.10463787223|-149.10463787223|-149.10463787223|-152.81337479645|-154.97746752693|-155.97505886239|-156.97228762487|-158.26392689656|-162.20617926502|-162.20617926502|-163.70565650622|-165.06632834187|-165.68258891565|-165.68258891565|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657||-165.9132892657|-165.9132892657|-165.9132892657|||-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657
06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP||-5.2787209547914|-5.2787209547914|-5.288162076623|-5.3340888819954|-5.3340888819954|-5.3987366017321|-5.3987366017321|-5.4102627763725|-5.4280696720521|-5.502299716146|-5.5564190984155|-5.5564190984155|-5.5962991582448|-5.59672107819|-5.7665076035442|-5.7665076035442|-5.8434969194365|-5.8434969194365|-5.923329883994|-5.9809223879061|-6.0857423526353|-6.0857423526353|-6.0857423526353|-6.0857423526353|-6.0857423526353|-6.0857423526353|-6.0857423526353|-6.0857423526353|-6.0937101224558|-6.0937101224558|-6.0937101224558|-6.0937101224558|-6.0937101224558|-6.0937101224558|-6.0937101224558|-6.1227969816417|-6.1227969816417|-6.1227969816417|-6.1227969816417|-6.1227969816417|-6.1227969816417|-6.2003297994634|-6.2303665688855|-6.2526295241628|-6.3240686640425|-6.3240686640425|-6.3240686640425|-6.3240686640425|-6.3240686640425|-6.3240686640425|-6.3240686640425|-6.3240686640425|-6.3240686640425|-6.3361874935013|-6.3574306299269|-6.4036181887947|-6.4036181887947|-6.442353403233|-6.4481705158535|-6.4957448342976|-6.5436054445568|-6.611783713904|-6.6330930334628|-6.7027344952953|6.4576975819751|6.4576975819751|6.438885610247|6.438885610247|6.438885610247|6.4030391468764|6.4030391468764|6.4030391468764|6.2972655047047|6.2763772203436|6.2763772203436|6.1570856520324|6.0710938561587|6.0710938561587|5.9528820899492|5.8887577749364|5.8080957673058|5.8080957673058|5.6778840778122|5.5887601373207|5.4372336861834|5.3430500645023|5.3430500645023|5.3430500645023|5.2655898974403|-5.5383573531494|-5.5383573531494|-5.5383573531494|-5.5383573531494|-5.5383573531494|-5.5383573531494|-5.5383573531494|-5.5383573531494|-5.5383573531494|-5.5803970230272|-5.6282186389687|-5.6681713558424|-5.6681713558424|-5.6911990526268|-5.6911990526268|-5.7184368535377|-5.7184368535377|-5.7184368535377|-5.7184368535377|-5.7184368535377|-5.7184368535377|-5.7184368535377|-5.7184368535377|-5.7184368535377|5.5037901824362|5.5037901824362|5.5037901824362|5.5037901824362|-5.776616909665|-5.776616909665|-5.776616909665|-5.776616909665|-5.8251296707459|-5.9673662923517|-6.0170738192335|-6.0756375493755|-6.1379306252522|5.8230568478202|5.8230568478202|5.8230568478202|5.8230568478202|5.8230568478202|5.8230568478202|5.8230568478202|5.8230568478202|5.7734110182171|5.7734110182171|5.7734110182171|5.6679567833349|-6.123659237711|-6.2090654466862|6.0667401392378|6.0667401392378|5.7565927514222|5.7565927514222|5.7189915984634|5.642213327991|5.6305154701159|5.6305154701159|5.6305154701159||5.6305154701159|5.5568086536929|5.5568086536929|5.5408985252959|5.4232207002223|5.3625046987185|5.3625046987185|5.3625046987185|5.272227262882|-5.4753364993863|-5.4753364993863|-5.618151606645|-5.6743352032655|-5.707594723277|-5.8395495886854|-5.8909872838072|-5.8909872838072|-6.0127635607247|5.7351682881362|5.7351682881362|5.6779545329537|5.6779545329537|5.57717188448|5.4941008749603|||5.4941008749603|5.4506676663954|5.3940753395909|5.2688335241603|5.1392595836109|-5.3649618285027|-5.3782802704549|-5.3782802704549|-5.3782802704549|-5.5113113857614|5.7644303608693|5.7644303608693|5.7585845197393|5.7585845197393|5.7585845197393|-5.8399060870593|-5.8818405099914|-5.8951004289041|-5.9145991976922|-5.9145991976922|-5.9831656544148|-6.0257395736309|-6.16159236185|6.0581252346766|6.0581252346766|6.0581252346766|6.0581252346766|6.0581252346766|6.0581252346766|6.022639037319|5.888487870106|-5.9664717419967|-5.9664717419967|-5.9664717419967|-5.9664717419967|-6.0467552236109|-6.0467552236109|-6.1133393238418|-6.1700991999697|-6.2178877604881|-6.2320974946993|-6.2520958083374|-6.2520958083374|-6.3026064918552|-6.3206332498951|-6.3206332498951|-6.3206332498951|-6.3206332498951|-6.3206332498951|-6.3206332498951|-6.3206332498951|-6.3206332498951|-6.3930646108437|-6.4906273337259|-6.4971660084281|-6.4971660084281|-6.4971660084281|-6.4971660084281|-6.4971660084281|-6.4971660084281|-6.5712955204153|-6.6675506396982|6.463276990708|||||||||6.3836411198602|6.3340459621202||6.3256062706589
06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP||-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.521133744391|-50.884593685106|-52.093994043089|-53.459992830199|-54.566658488293|-54.635176013332|-55.627974323014|-55.753305862987|-56.837005454792|-57.285562760845|-58.248786937406|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|53.00562035907|52.706245182496|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.219120250795|-57.919979658277|-57.919979658277|-57.919979658277|-57.919979658277|-57.919979658277|-57.919979658277|-57.919979658277|-57.919979658277|-57.919979658277|-57.919979658277|-57.919979658277|-57.919979658277|-58.05553286887|-59.006146784367|-59.606831413443|-59.744349169872|-59.744349169872|-59.744349169872|-60.682609637735|56.366674932274|56.366674932274|56.366674932274|56.366674932274|56.366674932274|56.366674932274|56.366674932274|55.977377589878|55.977377589878|55.7844196881|55.7844196881|55.538242614396|54.798048748051|53.808941485125|53.036597725178|53.036597725178|53.036597725178|53.036597725178|53.029133380226||53.029133380226|53.021257573556|52.256952901892|51.8299469906|50.722163195732|50.22462611212|49.605138725856|49.316821993301|48.174247676476|-51.875002741392|-51.875002741392|-52.362609602233|-52.362609602233|-52.362609602233|-52.362609602233|-52.362609602233|-52.362609602233|-52.408454393039|-52.542727654388|-53.064140524258|-53.654601218291|-53.799558350321|-54.566804534482|-54.566804534482|-54.566804534482|-54.566804534482|-54.566804534482|-54.566804534482|-54.566804534482|-54.566804534482|-55.063117590532|-55.191870575115|-55.191870575115|-55.191870575115|-55.191870575115|-55.191870575115|-55.191870575115|-55.191870575115|-55.191870575115|-56.146522394999|-56.341324434334|-56.341324434334|-56.341324434334|-56.341324434334|-57.857026852561|-58.174474492551|-58.274041192197|-58.274041192197|-58.274041192197|-58.515598103363|-58.561775839946|-59.113084436148||-59.436761035621|-59.629735246963|-59.633039120907|-59.825599701398|-59.895110906488|-60.216790955736||-60.218656320785|-60.220198976061|-60.220198976061|-60.220198976061|-60.220198976061||-60.220198976061|-60.220198976061|-60.220198976061|-60.220198976061|-60.220198976061|-60.355776851995|-60.473085475877|-60.846537891466|-60.846537891466|-60.846537891466|-60.846537891466|-60.846537891466|-61.294491986972|-61.294491986972|-62.104990884708|-62.261251902037|-62.261251902037|-62.261251902037|-62.261251902037|-62.261251902037|-62.261251902037|||-62.261251902037|-62.261251902037|-62.261251902037|-62.261251902037|-62.568058092786|-62.847841986233|-63.576143926632|-63.576143926632|-63.576143926632|-63.576143926632|-63.576143926632|-63.576143926632|-63.576143926632|-63.576143926632|-63.576143926632|-63.576143926632|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-63.840672601731|-64.428525409733|-64.536450421412|-64.536450421412|-64.951611876045|-65.407346698481|-66.224829537822|-66.766476162223|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|||61.640618006199|61.640618006199|61.640618006199|||61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199
06127|6931|/equities/brunel|MSCI_EU_SMALLCAP||-8.9308384814973|-8.9308384814973|-8.9308384814973|-8.9308384814973|-8.9308384814973|-8.9308384814973|-8.9308384814973|-9.0693067698708|-9.0693067698708|-9.1053413979467|-9.1494334676453|-9.1494334676453|-9.1527036537272|8.523065491105|8.523065491105|8.523065491105|8.523065491105|8.523065491105|8.523065491105|8.523065491105|8.523065491105|8.523065491105|8.523065491105|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0315379564341|-9.0515281467742|-9.0515281467742|-9.0733649232991|-9.2098501500164|-9.3503888775546|-9.4843208182342|-9.5364677495965|-9.7477417066371|-9.8309763016677|-9.8309763016677|-9.8309763016677|-9.8309763016677|-9.8309763016677|-9.8571954372168|-9.9013285772271|-9.9570317418782|-9.9883687398398|-9.9992981908017|-10.04949711964|-10.04949711964|-10.04949711964|-10.04949711964|-10.04949711964|-10.087774797783|-10.159194147703|-10.160432711618|-10.160432711618|-10.160432711618|-10.160432711618|-10.160432711618|-10.464369552419|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|9.9990281535762|-10.557108235242|-10.557108235242|-10.557108235242|-10.659009271068|-10.753343322986|-10.850381033414|-10.940423851536|-10.974915165952|-11.068795251903|-11.131994300481|-11.282215495238|-11.38246164866|-11.401518010109|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.761352551695|10.665947822196|10.52216381879|10.474626539497|10.4618074081|10.427563947842|10.325071275682|10.292301801014|10.211446288744|10.208273573628|10.002525828404|-10.358515882644||-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.358515882644|-10.484298564158|-10.484298564158|-10.484298564158|||-10.484298564158|-10.484298564158|-10.484298564158|-10.484298564158|-10.484298564158|-10.484298564158|-10.484298564158|-10.484298564158|-10.484298564158|-10.520332178763|-10.662252906369|-10.662252906369|-10.662252906369|-10.662252906369|-10.828954512453|-10.828954512453|-10.887727214866|-10.97525194174|-11.05784250196|-11.05784250196|-11.093158360942|-11.20239789908|10.227201128019|10.227201128019|10.227201128019|10.227201128019|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.979425288196|-10.982694679891|-11.002993749684|-11.085753680763|-11.085753680763|-11.085753680763|-11.085753680763|-11.085753680763|-11.104134137162|-11.104134137162|-11.104134137162|-11.274593466662|-11.418437024115|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181||-11.446492572181|-11.446492572181|-11.446492572181|||-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181
06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP||-15.198339288364|-15.905156679946|-15.905156679946|-15.905156679946|-17.747507912139|-18.509008944277|-19.726787580654|-20.525986527519|-22.058762708325|-23.324847979698|-24.334275452466|-25.188972279066|-26.434286766869|-26.434286766869|-28.324762694949|-29.890292186333|-33.792546557931|-54.298385513654|-60.351470273931|-60.351470273931|-60.351470273931|-60.351470273931|-60.713298897169|-61.897554084351|-61.99129138011|-61.99129138011|-61.99129138011|-61.99129138011|-61.99129138011|-61.99129138011|-61.99129138011|-61.99129138011|-64.045879311233|-65.253197505374|-65.281886871545|-66.325985175468|-67.756649898266|-68.971666882037|-68.971666882037|-70.326297095086|-71.184774931565|-72.799750390202|-72.973609993359|-73.130678041666|-73.281865711443|-73.748374138806|-73.748374138806|-73.748374138806|-73.748374138806|-73.748374138806|-73.748374138806|-74.480415938666|-74.997682596103|-76.506315894542|-77.314836167035|-77.314836167035|-78.193149830167|-78.351278173995|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-78.773730271796|-79.583031753411|-81.402813279751|-82.560904118885|74.904560006074|74.904560006074|74.904560006074|74.904560006074|74.904560006074|74.904560006074|74.904560006074|74.904560006074|74.904560006074|74.904560006074|74.904560006074|74.904560006074|73.771731814204|72.842479556201|72.381687117832|72.381687117832|72.381687117832|72.381687117832|72.381687117832|72.381687117832|72.381687117832|72.381687117832|72.381687117832|72.381687117832|72.381687117832|72.381687117832|72.381687117832|72.381687117832|72.381687117832|72.381687117832|72.381687117832|72.381687117832|72.381687117832|72.381687117832|69.674096373736|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|||69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261||69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261||69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|69.173019393261|68.57557845996|67.389534165309|66.666146359892||||66.490162622102|-88.220299712941|-88.220299712941|-88.220299712941|-88.220299712941|-88.220299712941|-89.715890875707|-90.637098938503|-95.990628864591|-95.990628864591|-95.990628864591|-96.452549059274|-96.452549059274|-96.452549059274|-96.452549059274|-96.452549059274|-96.452549059274|-96.452549059274|-96.452549059274|-96.452549059274|-96.452549059274|-96.452549059274|-96.452549059274|-96.452549059274|-96.452549059274|-96.452549059274|-96.452549059274|-96.452549059274|-96.452549059274|-96.452549059274|-96.452549059274|-97.605053882999|-97.952282990794|-99.033089838404|-105.85176511382|-110.02847777001|-110.02847777001|-114.23719565727|-118.26854883143|97.485216188438|97.485216188438|97.485216188438|97.485216188438|97.485216188438|97.485216188438|97.485216188438|97.206352710732|97.076909376738|97.076909376738|97.076909376738|97.076909376738|97.076909376738|97.076909376738|97.076909376738|97.076909376738|97.076909376738|97.076909376738|97.076909376738|97.076909376738|91.668765957725|91.668765957725|91.668765957725||91.668765957725|91.668765957725|91.668765957725|||91.668765957725|91.668765957725|91.668765957725|91.668765957725|91.668765957725|91.668765957725
06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP||3.9791071909721|3.9791071909721|3.9791071909721|3.9791071909721|3.9791071909721|-4.5056081826236|-4.5056081826236|-4.5603979224128|-4.657942069257|-4.7287621441612|-4.7287621441612|-4.7287621441612|-4.7287621441612|-4.7566803763453|-4.8208747649966|-4.8208747649966|-4.8208747649966|-4.8458608313105|-4.8458608313105|-4.8458608313105|-4.8812342135665|4.5813095890221|4.5813095890221|4.5813095890221|4.5813095890221|4.5813095890221|4.5813095890221|4.5813095890221|4.5813095890221|4.5813095890221|4.5813095890221|4.5631219902234|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.5402498801263|4.4521037314864|-4.889256792294|-4.889256792294|-4.889256792294|-4.889256792294|-4.889256792294|-4.889256792294|-4.889256792294|-4.889256792294|-4.889256792294|-4.889256792294|-4.9149771799117|-4.9149771799117|-4.9362734981673|-4.9362734981673|-4.9362734981673|-4.9362734981673|-4.9362734981673|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6939125922401|4.6887918475689|4.6759159628037|4.6759159628037|4.6752048205304|4.6752048205304|-5.1050016495742|-5.1050016495742|-5.1050016495742|-5.1050016495742|-5.1050016495742|-5.1050016495742|-5.1050016495742|-5.1050016495742|-5.1050016495742|-5.1050016495742|-5.115279525867|-5.1222585797198|-5.1222585797198|-5.1336207257252|-5.2318005944338|-5.2475563315381|-5.3468598441122|-5.3468598441122|-5.4876217925811|5.0122012085817|5.0122012085817|5.0122012085817|5.0122012085817|5.0122012085817|5.0122012085817|5.0122012085817|5.0122012085817|5.0122012085817|4.8822856738124|4.8822856738124|4.8753172108369|4.8547970927244|4.7736635115948|4.7540707485771|4.7067452687793|4.5966606104292|4.5966606104292||4.5646230075003|4.5109700199897|4.4802443183059|4.328327090276|4.2109190697281|4.1422516450185|4.1422516450185|4.1422516450185|4.1422516450185|4.0236130671257|3.8764817153934|3.8764817153934|3.8764817153934|3.8764817153934|3.8764817153934|3.7358129990899|3.6317367832753|3.5552629939818|3.5397366541517|-3.7752474165526|-3.7752474165526|||-3.7752474165526|-3.7752474165526|-3.7752474165526|-3.7752474165526|-3.7752474165526|-3.7752474165526|-3.7752474165526|-3.7752474165526|-3.7752474165526|-3.7772470304264|-3.7772470304264|-3.7772470304264|-3.7772470304264|-3.7772470304264|-3.7772470304264|-3.7772470304264|-3.7772470304264|-3.7772470304264|-3.8711077448277|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851082287779|-3.8851201492935|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235||-3.8661920664235|-3.8661920664235|-3.8661920664235|||-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235
06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP||-6.1664290840036|-6.1664290840036|-6.1664290840036|-6.1664290840036|-6.1664290840036|-6.1664290840036|-6.1664290840036|-6.2901989546757|-6.5096654193645|-6.5972158938613|-6.5972158938613|-6.5972158938613|-6.6652401321427|-7.1402665369263|-7.3197738791384|-7.3197738791384|-7.4428690246198|-7.4428690246198|-7.845965603044|-7.9266283280876|-8.3790314205517|-8.7417014183854|-8.9951072499674|-8.9951072499674|-8.9951072499674|-8.9951072499674|-8.9951072499674|-8.9951072499674|-8.9951072499674|-9.2373414884586|-9.5614091685989|-9.5614091685989|-9.7604544749502|-9.9743938303262|-10.037708753454|-10.037708753454|-10.389676405442|-10.870751409015|-11.290278995789|-11.629754636858|-12.067505198688|9.9075516578825|9.9075516578825|9.9075516578825|9.1139460004338|8.969987341316|8.969987341316|8.969987341316|8.969987341316|8.969987341316|8.969987341316|8.969987341316|8.969987341316|8.9360962032642|8.9360962032642|8.9360962032642|8.9360962032642|8.9360962032642|8.9360962032642|8.9360962032642|8.9360962032642|8.9360962032642|8.9360962032642|8.9360962032642|8.9360962032642|8.9360962032642|8.9360962032642|8.9360962032642|8.9360962032642|8.9360962032642|8.5801536890944|8.5801536890944|8.5801536890944|8.5801536890944|8.1940597266047|-9.9676853565877|-9.9676853565877|-9.9676853565877|-9.9676853565877|-9.9676853565877|-10.051298752599|-10.051298752599|-10.051298752599|-10.051298752599|-10.051298752599|8.650247313516|8.650247313516|8.650247313516|8.650247313516|8.650247313516|8.650247313516|8.650247313516|8.650247313516|8.650247313516|8.650247313516|8.650247313516|8.650247313516|8.650247313516|8.3913862196788|7.9893175195969|7.5675750917104|-9.0102233578993|-9.0102233578993|-9.0102233578993|-9.0102233578993|-9.0102233578993|-9.0102233578993|-9.0102233578993|-9.0102233578993|-9.0102233578993|-9.0102233578993|-9.0102233578993|-9.0191370039332|-9.0907079940756|-9.1896755701657|-9.2351950281589|-9.5341058167847|-9.5795620451406|7.9286918441421|7.9286918441421|7.9286918441421|7.9286918441421|7.9286918441421|7.9286918441421|7.9286918441421|7.8152129164411|7.5941251109125|7.3406950974996|7.3335498730932|7.184499625872|6.8455551780048|6.5994654523742|6.5994654523742|6.5994654523742|6.2019946736332|6.2019946736332|6.1033273981938|5.7831953435576|5.7831953435576|||5.7831953435576|5.7831953435576|5.7831953435576|5.642524940663|5.642524940663||5.5189166410029|5.1843516940607|4.999835265426|4.6192613583451|-5.9761278838692||-5.9761278838692|-5.9761278838692|-5.9761278838692|-5.9761278838692|-5.9761278838692|-5.9761278838692|-6.1306973266136|-6.3491083833389|-6.661231382336|-6.9147014967223|5.7737003439323|5.7737003439323|5.7737003439323|5.7737003439323|5.7737003439323|5.7737003439323|5.7737003439323|5.7737003439323|5.5102225535066|-6.8513397703499|-6.8513397703499||||-6.8513397703499|-6.8513397703499|-6.8513397703499|-6.8513397703499|-6.8513397703499|-6.9137107542191|-6.9733345185661|-6.9733345185661|-6.9733345185661|-7.1553715770933|-7.2981904155119|-7.3607671664935|-7.3971291904726|-7.3971291904726|-7.3971291904726|-7.5506993007967|-7.8663324197475|-8.1710561129685|-8.1710561129685|-8.1710561129685|-8.1710561129685|-8.1710561129685|-8.2850625882806|-8.4090843028249|-8.4090843028249|-8.4090843028249|-8.7750938276916|-8.9157457403142|-8.9157457403142|-8.9157457403142|-8.9157457403142|-8.9157457403142|-8.9157457403142|-8.9157457403142|-8.9595553275105|-8.9595553275105|-8.9595553275105|-9.4195062182741|-9.5574768617806|-9.5574768617806|-9.6688627484835|-10.025403420505|-10.368781213824|-10.473927904137|-10.473927904137|-10.614126113227|-10.614126113227|-10.614126113227|-10.850139515456|-10.86591312333|-10.86591312333|-11.367680993831|9.5783332279026|9.5783332279026|9.5783332279026|9.5783332279026|9.5783332279026|9.5783332279026|9.5783332279026|9.5783332279026|9.5783332279026|9.5783332279026||9.0864605759764|9.0864605759764|9.022734202189|||8.5748226070561|8.5748226070561|8.5748226070561|8.5748226070561|8.5748226070561|8.5748226070561
06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.73992783956|205.67892730889|205.67892730889|205.37658488151|205.35175860587|205.22685848273|205.22685848273|205.18539594055|205.08813558244|205.08813558244|205.06459814336|204.8828922513|204.73812820332|204.73812820332|204.73812820332|204.66435627752|204.66435627752|204.51707863019|204.51707863019|204.51707863019|204.51707863019|204.51707863019|204.29675149041|204.14083448072|203.96759335884|203.77510322342|203.46122682105|203.29025032797|203.10281583462|203.10281583462|203.10281583462|202.85868307389|202.55269620788|202.55269620788|202.09187484198|201.99098052375|201.70998182895|201.70998182895|201.70998182895|201.2110802399|200.66787303674|200.43097054945|199.94441499286|199.94441499286|199.94441499286|199.3715698407||198.87951661987|198.29947155761|197.75496534559|197.40551772883|197.18390333178|196.53144006161|196.53144006161|196.53144006161|196.53144006161|196.33492712874||195.48325151755|193.97027963349|193.78920569628|192.44355832437|188.60395538917|185.69327579726|184.79253425851|105.69662053337|105.69662053337|105.69662053337|105.69662053337|105.69662053337|105.69662053337|105.69662053337|105.69662053337|105.69662053337|105.45179703225|101.08533173126|-113.33073196378||-113.33073196378|-113.33073196378|-113.33073196378|-113.33073196378|-113.33073196378||-113.33073196378|-113.33073196378|-113.33073196378|-113.33073196378|-113.33073196378|-113.33073196378|-113.35398577426|-113.35398577426|-114.01335691814|-114.01335691814|-114.01335691814|-114.22317435349|-119.38130407427|104.42980919473|104.42980919473|104.42980919473|104.42980919473|104.42980919473|104.42980919473|103.72614478042|103.72614478042|||103.72614478042|103.6901609519|103.45573405191|103.36682487073|103.36682487073|103.36682487073|103.36682487073|103.36682487073|103.36682487073|103.36682487073|103.36682487073|102.00558135997|102.00558135997|102.00558135997|102.00558135997|102.00558135997|-117.23816981563|-117.23816981563|-117.23816981563|-117.23816981563|-117.23816981563|-117.23816981563|-117.23816981563|-117.23816981563|-117.23816981563|-117.23816981563|-117.23816981563|-119.36573510357|-119.36573510357|-119.36573510357|-119.36573510357|-121.98970355136|-123.51078308006|-123.88975872354|-124.28861919328|-124.29117350499|-124.29117350499|-124.29117350499|-124.29117350499|-126.52551753335|-126.52551753335|-127.65613076216|-129.20681441631|-130.90201466179|-133.19113045374|-135.72347260228|-138.62052663952|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|122.13435824462|122.13435824462||122.13435824462|122.13435824462|122.13435824462|||115.36039821912|114.83932762466|97.031313451854|97.031313451854|97.031313451854|96.829239457544
06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP||21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|21.631684665024|-23.470760522876|-23.470760522876|-23.7841785071|-24.087976203771|-24.300529306036|-24.542254890449|-24.566393920058|-24.768215572695|-24.867545558728|-24.867545558728|-24.867545558728|-25.247273923862|-25.499411432228|-25.499411432228|-25.501742824461|-25.501742824461|-25.599159011737|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.6587136383|-25.731904678339|-25.866004710721|-26.773338482696|-26.880046682984|-26.880046682984|-27.212092559174|-27.212092559174|-27.212092559174|-27.212092559174|-27.212092559174|-27.212092559174|-27.212092559174|-27.212092559174|-27.212092559174|-28.085657720914|-28.462232731437|-28.462232731437|-28.760813764571|-29.670348648494|-30.436498540712|-30.848886907181|-31.309875316179|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-31.606263422565|-33.773626088651|-34.034584309825|-34.082871836831|-34.153546238154|31.241377950978|31.241377950978|31.241377950978|31.241377950978|31.241377950978|31.241205905778|31.241205905778|31.090227894102|30.466919161782|30.313243682633|30.20925032976|30.20925032976|30.125000463625|30.125000463625|-32.55864014314|-32.55864014314|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-32.578768298174|-33.325947381274|30.829260123008|30.829260123008|30.829260123008|30.829260123008|30.829260123008|30.829260123008|30.829260123008|30.829260123008|30.829260123008|30.610287626842|30.450319246296|29.764244878561|29.593603809974|29.451227303237|29.087475480735|28.524973116649|28.077746932521|27.900274666167|||26.913414285328|26.913414285328|26.913414285328|26.913414285328|26.913414285328||26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291||26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291|26.609465690291|-28.229628726634|-28.229628726634|-28.229628726634|-28.229628726634|-28.229628726634|-28.229628726634|-28.229628726634|-28.229628726634||||-28.229628726634|-28.29403227876|-28.337813049669|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.422952959757|-28.665065274098|-28.665065274098|-28.969517479846|-29.088979284063|-29.088979284063|-29.088979284063|-29.165532474269|-29.200592337438|-29.336769433362|-29.665012053969|-29.665012053969|-29.665012053969|27.303707748029|27.303707748029|27.303707748029|27.303707748029|27.303707748029|27.303707748029|27.303707748029|27.303707748029|27.303707748029|27.303707748029|25.718008312222|-27.185236568482|-27.185236568482|26.277279789235|26.277279789235|26.277279789235|26.277279789235|26.277279789235|26.277279789235|26.266421670148|26.234912945638|26.163792691639|26.095881128765|26.070276501707||26.070276501707|26.070276501707|25.922529276799|||25.761143322996|25.648492941383|25.523325850703|25.384251305503|25.229724033058|25.091359888381
06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP||||-33.949881281538||||||-33.949881281538|-33.949881281538|||||||||||||||||||-35.827321764475|-35.827321764475|||||||-36.772937479669||||||||-36.772937479669||-36.772937479669|-37.225850058992|-37.225850058992|||||||||||||||||-37.421110519901||||||||||-37.421110519901|||||||||||||||||37.679321093542||37.227024920763|||37.096692067584|36.487992796855|||||||||||||||||||||||36.22892703925||36.22892703925|||36.22892703925|||36.22892703925|||||||||||||-37.317282864935|||||||-37.317282864935|-37.317282864935|||-37.405314336758||||||||||-38.611461306657|||||||37.553932135805||||||||||||34.293257547203|||||33.748063856565|||||||31.700628499414||31.343953395127|||||||||||||||||||||||||||||31.343953395127||31.343953395127|||31.343953395127|31.343953395127|30.671061277654||||||||||||||||||
06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|||||||||||25.83792361996|25.819915133289|25.774906085124|25.751433994535|25.751433994535|25.751433994535|25.751433994535|25.751433994535|25.751433994535|25.751433994535|25.751433994535|25.751433994535|25.72381629123|25.712573148296|25.711192132683|25.692581144249|25.692581144249|25.692581144249|25.692581144249|25.692581144249|25.692581144249|25.692581144249|25.692581144249|25.692581144249|25.692581144249|25.692581144249|25.692581144249|25.688978794852|25.684976184411|25.655528267273|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.644580235264|25.641200664067|25.637445584959|25.63327327484|25.628637374707|25.623486374559|25.592763422531|25.578070003238|25.572855347225|25.56706128499|25.560623438061|25.553470274807|25.545522315635|25.536691249889|25.426879526821|25.425555763181|25.425555763181|25.425555763181|25.425555763181|25.425555763181|25.425555763181|25.35003597772|25.35003597772|25.35003597772||25.35003597772|25.35003597772|25.35003597772|25.35003597772|25.35003597772|25.35003597772|25.35003597772|25.35003597772|25.35003597772|25.35003597772|25.35003597772|25.35003597772|25.327379274584|25.327379274584|25.327379274584|25.327379274584|25.327379274584|25.327379274584|25.327379274584|25.327379274584|25.327379274584|25.327379274584|25.327379274584|25.327379274584|25.327379274584|25.297810202055|25.297810202055|25.297810202055|25.297810202055|25.297810202055|25.297810202055|25.297810202055|25.297810202055|25.297810202055|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.285078897698|25.219532638373|25.141147036886|25.076274231115|25.004193335815|24.949104024352|24.851781740654||24.779757807507|24.688618896023|24.634492470589|24.634492470589|24.634492470589|-23.281863467793|-23.281863467793|-23.281863467793|-23.281863467793|-23.281863467793|-23.281863467793|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|||-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.363497637576|-23.512220805294|-23.633022354054|-23.814469282283|-23.860521679072|-24.036691008837|-24.168545628953|-24.180798698384|-24.180798698384|-24.180798698384|-24.180798698384|-24.180798698384|-24.180798698384|-24.180798698384|-24.180798698384|-24.180798698384|-24.180798698384|-24.180798698384|-24.180798698384|-24.498109474136|-24.631254718073|-24.631254718073|-24.631254718073|-24.726393219904|-24.836745773264|-24.836745773264|-24.836745773264|-24.836745773264|-24.836745773264|-24.836745773264|-25.074161885523|-25.187518482989|-25.187518482989|-25.187518482989|-25.187518482989|-25.187518482989|-25.187518482989|-25.187518482989|-25.187518482989|-25.187518482989|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014||22.984568383014|22.984568383014|22.984568383014|||22.984568383014|22.984568383014|22.984568383014|22.893963789185|22.462738433635|22.332905474877
06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP||12.47144256277|-14.466134093609|-14.466134093609|-14.466134093609|-14.466134093609|-14.466134093609|-14.466134093609|-14.49403802378|-14.778930732751|-14.903811954949|-15.018124394388|-15.195138406721|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.208743550479|-15.487112943609|-15.487112943609|-15.487112943609|-15.487112943609|-15.487112943609|-15.490445527638|-15.490445527638|-15.490445527638|-15.490445527638|-15.490445527638|-15.57771704948|13.441608430432|13.441608430432|13.441608430432|13.441608430432|13.441608430432|13.441608430432|13.441608430432|13.441608430432|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.420141170658|-15.514054739386|-15.514054739386|-15.514054739386|-15.514054739386|-15.514054739386|-15.514054739386|-15.514054739386|-15.726827103008|-15.726827103008|-15.726827103008|-15.726827103008|-15.726827103008|-15.726827103008|-15.726827103008|-15.726827103008|-15.726827103008|-16.033366805376|-16.033366805376|-16.035962720779|-16.977736627689|-17.626373939637|-17.824859862993|-17.905752659666|-17.905752659666|-19.293613911588|15.570984097632|15.534427135423|15.162696804421|15.100218417266|14.981829862784|14.981829862784|14.981829862784|14.981829862784|14.981829862784|14.981829862784|14.312032837549|14.133925008419|13.934361086557|13.769289928752|13.081432879057|12.950709773985|12.950709773985|12.950709773985|12.950709773985|12.950709773985|12.950709773985|12.950709773985|12.950709773985|12.950709773985||12.950709773985|12.950709773985|12.950709773985|12.950709773985|12.549678009845|12.52628541922|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638||-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.597475111638|-14.665525039226|-14.665525039226|-14.674162979487|-14.674162979487||-14.674162979487|-14.674162979487|-14.674162979487|-14.674162979487|-14.674162979487||-14.674162979487|-14.674162979487|-14.674162979487|-14.674162979487|-14.674162979487|-14.674162979487|-14.674162979487|-14.674162979487|-14.692403444056|-14.828781746498|-14.89531262569|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|||13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.449443661512|13.199381920299|13.127090662278|12.831211639286|12.50801348779|-14.388602256459|-14.388602256459|-14.388602256459|-14.388602256459|-14.388602256459|-14.388602256459|-14.388602256459|-14.577335622225|-14.921242757635|-14.921242757635|-14.921242757635|-15.024714677419|-15.380794066947|-15.884215640538|-16.936196018299|-16.936196018299|-16.936196018299|-16.936196018299|-16.936196018299|-16.936196018299|-17.075773001866|-17.173081240341|-17.314534488966|-17.883926832731|-18.211030814444|-18.470488336535|-18.470488336535|-18.470488336535|-18.470488336535|-18.470488336535|-18.470488336535|-18.816787690908|-18.816787690908|-18.816787690908|-19.579764440093|-20.381960209247|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782||-20.387426474782|-20.387426474782|-20.387426474782|||-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782
06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP||-84.214937754352|-84.214937754352||-84.214937754352|-84.214937754352|-84.214937754352|||-84.214937754352|||81.427845244188|81.308720328829|81.131910459224|80.635455811491|80.367171513229|79.085078788238|-82.425405673098|-82.425405673098|-82.425405673098|-82.425405673098|-82.425405673098|-82.425405673098|-82.83378577664|-83.231833274896|-83.231833274896|-83.579817462558|-83.883128564219|-84.592368886052|82.014037453269|81.910038986841|-83.159484627023|-83.159484627023|-83.38831642179|-83.653683217679|-83.72631638173|-83.749285221157|-83.749285221157|-83.749285221157|-83.749285221157||-84.154760678673|-85.021961565442|-86.529953395467|-86.638839310122|-87.20981976027||-87.866464365794|86.493192268894|86.493192268894|86.493192268894||86.493192268894|86.306410208511|86.306410208511||85.968232039133|85.342477669892|85.056769883408|85.056769883408|83.974185029416|83.631945241665|||83.631945241665|83.631945241665|82.385491915517||81.394991102012||81.146288312699|81.146288312699|81.146288312699|81.146288312699|81.146288312699|81.146288312699|81.146288312699|81.146288312699|81.146288312699|81.146288312699|81.146288312699|80.945877513649|80.384307924643|-82.602085694689|-82.602085694689|80.202359600545|80.202359600545|79.619293022687||77.921433979201|77.434929695314|75.616584396567|74.612872653765||-77.254427775376|-77.254427775376||-77.254427775376|-77.468406078082|-77.468406078082|-77.468406078082|-77.468406078082||-77.909339239047|-77.915931809662||77.848234679084|77.848234679084||77.790991971332||77.790991971332|77.790991971332|76.827155875373|76.827155875373|||76.719060896953||-77.763666164462|-77.763666164462|-77.763666164462|-77.763666164462||-77.870741539072|-78.834154637733||76.462046163966|75.287712283696|75.287712283696|74.786350033643|74.390387400391|73.950431885987|||72.267468827441|||||||72.267468827441|72.267468827441|72.267468827441|72.186078170355|||||-74.004359453457|||74.639595860091|74.599554346498||73.343950799766|||72.987718109359|-74.239064753969||-74.239064753969|-74.239064753969|72.364110824847|72.364110824847|||71.710126529561||71.066804711936|||70.040895056855||||68.689885007155|67.533862504139|67.533862504139|67.533862504139|67.529882580077|67.529882580077|67.529882580077|67.529882580077|66.74759605862|66.265006261151|65.805562342848||-67.772192088826|-67.772192088826|-67.772192088826|-67.772192088826||66.484551828016|66.484551828016|66.016274037319|66.016274037319|65.47041771982|65.47041771982|65.47041771982|65.47041771982|65.47041771982|65.189353022023||65.121501323298|64.396109021058|64.229011973132|64.065570469685|63.522929793017|-65.139591204511|-65.139591204511|-65.139591204511|63.597063037285|63.597063037285|63.597063037285|63.230067752609|62.011190969425||60.756876396556|60.587600310002||59.928095852882|59.928095852882|59.928095852882|59.928095852882|59.928095852882|59.928095852882|59.928095852882|59.415550204891|59.415550204891|58.928386446257|58.825987229104||||||||||||||||||
06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP||-41.938155641572|36.673222243744|36.673222243744|36.673222243744|36.673222243744|36.673222243744|36.673222243744|36.673222243744|36.673222243744|36.673222243744|36.673222243744|36.673222243744|-41.741090656135|-41.741090656135|-41.741090656135|-41.741090656135|-42.970657005149|-43.511842981795|-45.01315717324|-46.057416201733|-46.057416201733|-46.057416201733|-46.244851943711|-46.244851943711|-46.244851943711|-46.244851943711|-46.244851943711|-46.244851943711|-46.244851943711|-46.244851943711|-46.244851943711|-47.317618137578|-47.317618137578|-47.317618137578|-47.317618137578|-47.317618137578|-47.317618137578|-47.317618137578|-47.317618137578|-47.317618137578|-47.317618137578|-47.317618137578|-47.561242163159|-47.688946404675|-47.688946404675|-47.688946404675|-47.688946404675|-47.688946404675|-47.688946404675|-47.688946404675|-47.688946404675|-47.688946404675|-47.688946404675|-47.688946404675|-47.688946404675|-48.204384554999|-48.352094585781|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|42.895296411436|41.553107717215|36.925673885013|36.403526538903|-41.883489538038|-41.883489538038|-41.883489538038|-41.883489538038|-41.883489538038|-41.883489538038|-41.883489538038|-41.883489538038|-41.883489538038|-41.883489538038|-41.883489538038|35.067551004198|35.067551004198|35.067551004198|35.067551004198|33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|33.989250309418|31.451945127326|30.20493763164|28.749930998521|27.371021612988|27.371021612988|27.371021612988|27.371021612988||27.371021612988|27.371021612988|27.371021612988|27.371021612988|27.371021612988|27.371021612988|27.371021612988|27.371021612988|27.371021612988|27.371021612988||27.371021612988|27.371021612988|27.371021612988|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539||26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539||26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|||26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|26.607219061539|25.869132396563|25.174035466362|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.334955791165|23.764455503369|23.764455503369|23.764455503369|23.764455503369|23.764455503369|23.764455503369|22.674394389154|20.943080667803|20.943080667803||20.684049387711|20.684049387711|18.510054875235|||17.264504857438|16.845005507356|16.551987588898|16.551987588898|16.551987588898|16.551987588898
06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP||0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.22564352116739|0.21727680572506|0.21727680572506|0.21727680572506|0.21727680572506|0.21727680572506|0.20277245652878|0.20277245652878|0.20277245652878|0.20277245652878|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.26511961620486|-0.27039728349709|-0.27039728349709|-0.27039728349709|-0.27799697922626|-0.27816330925138|-0.2837370110939|-0.28683404348039|-0.28683404348039|-0.28683404348039|-0.29903782928148|-0.30459758086512|-0.30494176313292|-0.3085577303982|-0.3085577303982|-0.31000858819222|-0.31518790518812|-0.31518790518812|-0.31518790518812|-0.31518790518812|-0.32871729065432|-0.32871729065432|-0.32871729065432|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.33149387215728|-0.34943764712142|-0.35595697675859|-0.35595697675859||-0.35595697675859|-0.35895220013365|-0.36116910612037|-0.36318788964936|-0.36923196733231|-0.36923196733231|-0.38239748960211|-0.38239748960211|-0.39188611546571|-0.39709567404914||-0.39947615112699|-0.39947615112699|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515|-0.40554070322515||-0.40643411376743|-0.41633841074872|-0.41633841074872|-0.41765379715152|-0.43062195829633||-0.43062195829633|-0.45457995326522|-0.46225552527114|-0.47219505478202|0.34485864478132|0.34485864478132|0.34485864478132|0.34485864478132|0.34485864478132|0.34485864478132|0.34485864478132|0.34485864478132|0.34485864478132|0.34485864478132|0.34485864478132|0.34485864478132|0.34466501521942|0.34466501521942|0.33151667038464|0.28479630659976|-0.38506610565196|||-0.38506610565196|-0.38506610565196|-0.38506610565196|-0.38506610565196|-0.38506610565196|-0.38506610565196|-0.38506610565196|-0.39018456828606|-0.41326063255483|-0.42562291997465|-0.43468184985509|-0.43468184985509|-0.43468184985509|-0.43468184985509|-0.44122982927816|-0.44297759078891|-0.46483620165622|-0.46808930040929|-0.46808930040929|-0.46808930040929|-0.46808930040929|-0.46808930040929|-0.46808930040929|-0.46808930040929|-0.46808930040929|-0.46808930040929|-0.50209921434558|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.52844615960031|-0.53698620101587|-0.53698620101587|-0.53698620101587|-0.53698620101587|-0.53698620101587|-0.55067911634595|-0.56580137169841|-0.56580137169841|-0.58714040789872|-0.59671156576243|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483||-0.62974156204483|-0.63055948590623|-0.63055948590623|||-0.63055948590623|-0.63055948590623|-0.63430313403368|-0.63430313403368|-0.63430313403368|-0.65492023558202
06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP||1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.9859381462544|1.7554868487748|1.7160964573128|1.6306627221353|-1.9729944582863|-1.9729944582863|-1.9729944582863|-1.9729944582863|-1.9729944582863|-1.9729944582863|-1.9729944582863|-2.0088826877191|-2.1040363027337|-2.1086514938411|-2.1290572206772|-2.153952470598|-2.1859280553691|-2.1859280553691|-2.1859280553691|-2.1859280553691|-2.1859280553691|-2.1859280553691|-2.1859280553691|-2.1859280553691|-2.1859280553691|-2.1859280553691|-2.1859280553691|-2.2365867393141|-2.2780800421683|-2.2780800421683|-2.2780800421683|-2.2780800421683|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.96336521163|1.8887391118475|-2.3638181110944|-2.3638181110944|-2.3638181110944|-2.3638181110944|-2.3638181110944|-2.3720201541677|-2.4166890570074|-2.4427102018893|-2.4837079240925|-2.4837079240925|-2.4837079240925|-2.4837079240925|-2.4837079240925|-2.4837079240925|-2.4837079240925|-2.4837079240925|-2.4837079240925|-2.4837079240925|-2.4837079240925|-2.4837079240925|-2.4837079240925|-2.4837079240925|-2.4837079240925|-2.4837079240925|-2.4837079240925|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.5176622246286|-2.593513658155|-2.6400150750621|-2.6550166843715|-2.6727963684204|-2.6919959649115|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088||-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|||-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.6960426533088|-2.7661585503005|-2.8279538743124|-2.9502265444978|-2.9694192322825|-2.9694192322825|-2.9694192322825|-3.0135212245622|-3.0350236300008|-3.0500262052236|-3.0575290951926|-3.0814212068141|-3.1385236431294|-3.157259408202|-3.157259408202|-3.157259408202|-3.157259408202|-3.157259408202|-3.157259408202|-3.157259408202|-3.1819252805531|-3.1819252805531|-3.3946390766369|-3.6562656714371|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.6688657937833|-3.7037399541877|3.180607214612|3.180607214612|3.180607214612|3.1216138403139|3.1216138403139|3.1162375653807|3.0474862086578|2.9865260609633|2.9865260609633|2.9333623789689|2.8337359851092|2.7633177246749|2.7450752618246|2.7256172460061|2.7256172460061|2.7256172460061|2.7256172460061|2.7256172460061|2.6841732498689||2.6841732498689|2.6841732498689|2.6408276541956|||2.6408276541956|2.6408276541956|2.5719754880031|2.5719754880031|2.5719754880031|2.4294171537912
06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP||-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7655807682084|-1.7849037369811|-1.7849037369811|-1.7849037369811|-1.8285597386982|-1.8451774719717|-1.8519749181538|-1.8784943314682|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7489791335272|1.7228657605038|1.7215476700317|1.6940654194632|-1.8592114121119|-1.8592114121119|-1.8592114121119|-1.9014733202369|-1.9065259305538|-1.9226954808832|-1.9327728274797|-1.9470202556165|-1.9470202556165|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8166272822369|1.8115858439328|1.797762096339|1.7906074455411|1.7906074455411|1.7895638601681|1.7885233081296|1.7885233081296|1.7849146896948|-1.9068394964249|-1.9068394964249|-1.9068394964249|-1.9068394964249|-1.9068394964249|-1.9068394964249|-1.9068394964249|-1.9068394964249|-1.9068394964249|-1.9144882366957|-1.9297415925229|-1.9297415925229|-1.9297415925229|-1.9297415925229|-1.9297415925229|-1.9297415925229|-1.9297415925229|-1.9297415925229|-1.9297415925229|-1.9297415925229|-1.9297415925229|-1.9297415925229|-1.9297415925229|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.8384859735234|1.823762277151|1.8005135626537|1.7964595524186|1.7910006663682|1.7910006663682|1.7910006663682|1.7910006663682|1.7767704410859|1.7767704410859|1.7767704410859|1.7767704410859|1.7767704410859|1.7767704410859|1.7767704410859|1.7437907039761|1.7437907039761|1.7326563331418|1.676618122716|1.6595757003838|1.6496396259261|1.6353774154399|1.6317526592386|1.6169771217499|1.6169771217499|1.6169771217499||1.6169771217499|1.6169771217499|1.6169771217499|1.6169771217499|1.6024189881919|1.5799099794624|1.5712084690073|1.5712084690073|1.5712084690073|1.5456358966517|1.5456358966517|1.5456358966517|1.5456358966517|1.5094771797667|1.5094771797667|1.5094771797667|1.508775386792|1.508775386792|1.508775386792|1.4367503762042|1.4126115838461|||1.4013461978096|1.3681624830717|1.2989582552903|1.2801122012665|1.2801122012665|1.2801122012665|1.2801122012665|1.2801122012665|1.2801122012665|1.2729024492954|1.2668916078911|1.2430686201605|-1.3451818086729|-1.3451818086729|-1.3451818086729|-1.3451818086729|-1.3451818086729|-1.3451818086729|-1.3460683974385|-1.3460683974385|-1.3460683974385|-1.3460683974385|-1.3460683974385|-1.3460683974385|-1.3460683974385|-1.3498992319902|-1.3498992319902|-1.3515547310864|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3578685926753|-1.3664095255355|1.2446166471227|1.2446166471227|1.2446166471227|1.2394629204255|1.2345344578756|1.2345344578756|1.2332406854322|1.2332406854322|1.2332406854322|1.2332406854322|1.2332406854322||1.2270775756183|1.2270775756183|1.2270775756183|||1.2270775756183|1.2270775756183|1.2270775756183|1.2270775756183|1.2270775756183|1.2270775756183
06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP||-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7377223979742|-1.7651359914973|-1.7924844091948|-1.8340937369196|-1.8751042080288|-1.8808935364491|-1.9223261630542|-1.9838068525004|-2.0680075398206|-2.2730926785838|-2.2730926785838|-2.2730926785838|-2.2730926785838|-2.2730926785838|-2.2730926785838|-2.2730926785838|-2.2730926785838|-2.2730926785838|-2.2730926785838|-2.2841887015339|-2.2841887015339|-2.298542885674|-2.3092143984779|-2.3190300239143|-2.3190300239143|-2.3594779187902|-2.3710865107359|-2.399242466269|-2.399242466269|-2.4227692745107|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4440990415028|-2.4828379030816|-2.4828379030816|-2.4828379030816|-2.4828379030816|-2.4828379030816|-2.4828379030816|-2.5298198059524|-2.5678554061745|-2.5717838609322|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.5877175001825|-2.7205195590881|-2.7452709568169|-2.7452709568169|-2.7825232890609|-2.860769540116|-2.860769540116|-2.9005772074558|-2.9484192619167|-2.9894812061084|-2.9894812061084|-2.9894812061084|-3.0435900504603|-3.0493395867189|-3.0493395867189|-3.0693615736894|-3.0693615736894|-3.0693615736894|-3.0990129513135|-3.1366826362805|-3.1366826362805|-3.1529807589006|-3.2530341304619|-3.3525378612764|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948||2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948|2.7197596282948||2.7197596282948|-3.4114422185366|-3.4114422185366|-3.4114422185366|-3.4114422185366|-3.4114422185366|-3.4114422185366|-3.4114422185366|-3.4838247413045|-3.5586941633628|-3.6407713000428|-3.7278015154878|-3.7997795098666|-3.8719771828523|-4.0694190491428|-4.1037989445516|-4.1317353222185|-4.1317353222185|-4.1317353222185||-4.1317353222185|-4.1317353222185|-4.2552614050235|-4.3366795068677|-4.3826993842583||-4.5066103427125|-4.5590115485934|-4.6391794878407|-4.8158693918297|-4.8158693918297|-4.8158693918297|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|3.2799752445481|||3.2799752445481|2.8074525828121|-4.4704373341806|-4.4704373341806|-4.4704373341806|-4.4704373341806|-4.4704373341806|-4.5781234495443|-4.5781234495443|-4.7741494435515|3.1346607295753|3.1346607295753|3.1346607295753|3.1346607295753|3.1346607295753|3.1346607295753|3.1346607295753|3.1346607295753|3.1346607295753|2.6170284289202|-4.745563031649|-4.745563031649|-5.1310309584665|-5.2648475629011|-6.3471791194456|4.553946291726|-5.3064468851927|-5.3064468851927|-5.3064468851927|-5.3064468851927|-5.3064468851927|-5.3064468851927|-5.3064468851927|-5.3064468851927|-5.3064468851927|-5.3878284418904|-5.3878284418904|-5.3878284418904|-5.3878284418904|-5.3878284418904|-5.3878284418904|-5.3878284418904|-5.3878284418904|-5.41216267086|-5.4647754136824|-5.4678850112252|-5.4760126469193|-5.5017701985338|-5.5017701985338|-5.5017701985338|-5.5017701985338|-5.5017701985338|-5.5017701985338|-5.5739212435593|-5.7281248218605|-5.83967883132|5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713||5.1452157944713|5.1452157944713|5.1452157944713|||5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713|5.1452157944713
06144|101072|/equities/sjec-corporati|CHINA_A50||11.02477908384|11.02477908384|11.02477908384|11.02477908384|11.02477908384|10.60697688274|10.110877063933|10.110877063933|10.110877063933|10.110877063933|9.7999096542999|9.7999096542999|9.4845801761617|9.4845801761617|9.2750888854122|9.1362099150657|8.5741220028135|8.454579833584|8.4131268991596|8.4131268991596|8.4131268991596|7.8473638443557|-9.2716836038229|-9.2716836038229|-9.2716836038229|-9.2716836038229|-9.2716836038229|-9.2716836038229|-9.2716836038229|-9.2716836038229|-9.2716836038229|-9.2716836038229|-9.2716836038229|-9.4491150250402|-9.4491150250402|-9.4529061704175|8.4841275011703|8.4841275011703|8.4841275011703||||||7.8106967382082|7.214662915297|6.8526705677957|6.8526705677957|6.582803220863|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|||-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.2401214348614|-7.3540236406127|-7.3735478400938|-7.3735478400938|-7.4344977802428|-7.5744420628186|-7.6521579005581|-7.6771037847459|-7.6771037847459|-7.6771037847459|-7.6771037847459|-7.6771037847459|-7.7495598826871|-7.7728697900507|-7.7728697900507|-7.7728697900507|-7.7728697900507|-7.7728697900507|-7.7728697900507|-7.7728697900507|-7.7728697900507|-7.7728697900507|-7.7851488862272|-7.7851488862272|-7.7851488862272|-7.7851488862272|-7.7851488862272|-7.7851488862272|-7.7851488862272|-7.7851488862272|-7.810492147012|-7.810492147012|-7.810492147012|-7.841882559884|-7.841882559884|-7.841882559884|-7.9109805394415|-7.9905338871484|-8.058926541276|-8.1864980453071|-8.1864980453071|-8.1864980453071|-8.1864980453071|-8.1864980453071|-8.1864980453071|-8.1864980453071|-8.1864980453071|-8.3088868187332|-8.3459853647444|-8.4697594556987|-8.4697594556987|-8.4697594556987|-8.4697594556987|-8.4697594556987|-8.4697594556987|-8.4697594556987|-8.4697594556987||-8.4697594556987|-8.5525104109645|-8.6943336494911|-8.6943336494911|-8.8498154755155|-8.8585997535025|-8.8585997535025|-8.9062218614458|-8.9624691481986|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|8.1404456942219|-8.9361532249422||||-8.9361532249422|-8.9361532249422|-8.9361532249422|-8.9361532249422|-8.9361532249422|-8.9361532249422|-8.9361532249422|-9.1901701598666|-9.3855294022175|-9.3855294022175|-9.3855294022175|-9.3855294022175|-9.3855294022175|-9.3855294022175|-9.3855294022175|-9.4355882840259|-9.4595429319919|||-9.6794921975203|-9.8352036676597|-9.8352036676597|-9.8352036676597|-9.8352036676597|-9.8352036676597|8.4529583471558|8.4529583471558|8.4305658244229|8.4305658244229|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|8.4255234837167|7.7250256140621|7.4754640829897|7.4754640829897|7.1371823430432|6.9690918525472|6.8656574973811|6.7701750076865|6.580749992646|6.5519442868643|6.3860491196771|||||||-7.6528337903517|-7.6528337903517|-7.6528337903517|-7.6528337903517|-7.9864820051743|-7.9949799697215|-8.0438669170069|-8.2806331070589|-8.2806331070589|-8.2806331070589|-8.2806331070589|-8.2806331070589|-8.2806331070589|-8.2806331070589|-8.3572630598132|-8.3572630598132|-8.4247367861077|-8.4685964586784|-8.6234406367992|-8.779465625541|-8.779465625541|-8.779465625541|-8.9377398997066|-9.0330438911383|-9.2794934709276|-9.361869403529|-9.361869403529|-9.361869403529||-9.361869403529|-9.361869403529|-9.361869403529|-9.361869403529|-9.361869403529|-9.361869403529|-9.4492998352844|-9.7131105254312|8.5350246172415|8.5350246172415|8.5350246172415
06145|101076|/equities/agri-bank-of-c|CHINA_A50||4.5925022271115|4.5816688699676|4.5757432958764|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.5200191796874|4.4817970897648|4.4817970897648|4.4817970897648|4.4817970897648|4.4817970897648|4.4817970897648|4.4817970897648||||||4.4817970897648|4.4817970897648|4.4817970897648|4.4817970897648|-4.830137524527|-4.830137524527|-4.830137524527|-4.830137524527|-4.830137524527|||-4.830137524527|-4.830137524527|-4.8661557207624|-4.8661557207624|-4.8661557207624|-4.9190192411613|-4.9190192411613|-4.9289103559069|-4.9677645752694|-4.9677645752694|-4.9677645752694|4.6831299849172|4.6831299849172|4.6806999917185|4.6276883188134|4.6276883188134|4.6276883188134|4.6276883188134|4.6276883188134|4.5440979338625|4.4667756929374|4.453352263973|4.453352263973|4.453352263973|4.453352263973|4.453352263973|4.453352263973|4.453352263973|4.453352263973|4.453352263973|4.453352263973|4.453352263973|4.453352263973|4.453352263973|4.453352263973|4.453352263973|4.453352263973|4.453352263973|4.4490639912133|4.4490639912133|4.4490639912133|4.4490639912133|4.4490639912133|4.4490639912133|4.4139600315628|4.3149557421536|4.3027232485459|4.3027232485459|4.2925394326949|4.2925394326949|4.2925394326949|4.2925394326949|4.2689325843149|4.2638140556871|4.1909045243329|4.141005306781|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.3550377304766|-4.4367087875708||-4.4457872747165|4.292677635342|4.292677635342|4.292677635342|4.292677635342|4.292677635342|4.292677635342|4.292677635342|4.292677635342|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501||||4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2741587520501|4.2501763901071|4.2429737869188|4.172066649204|4.172066649204|4.1167407393516|4.0904234292481|4.0904234292481|4.0904234292481|4.0904234292481|4.0904234292481|||4.0557422047183|4.0557422047183|4.0557422047183|4.0557422047183|4.0557422047183|4.0557422047183|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0264892585572|4.0172104313966|3.9735673218961|3.9698183872045|3.9698183872045|3.9698183872045|3.9698183872045|3.9698183872045|3.9698183872045|3.9070205001633|3.8878007496508|3.8394541176979|3.8394541176979|||||||3.8394541176979|3.8394541176979|3.8394541176979|3.7610600958073|3.7239556190928|3.7016173466003|3.6950374615421|3.6950374615421|3.6950374615421|3.6311528563754|3.5923920340291|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5779474383316|3.5366082860057|3.529032663981||3.529032663981|3.529032663981|3.529032663981|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379
06146|100727|/equities/anhui-conch|CHINA_A50||-27.249592167019|-27.249592167019|-27.249592167019|-27.249592167019|-27.492879927025|-27.804311500507|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-27.963967989386|-28.025823391147|-28.025823391147|-28.084248424313|-28.224720717295|-28.249400530805|-28.249400530805|-28.249400530805|-28.249400530805|-28.249400530805|-28.249400530805|-28.249400530805|24.169555122598||||||23.602838338464|21.852042848368|20.289491634125|20.234990310398|-21.24983613453|-21.24983613453|-21.24983613453|-21.468812889581|-21.468812889581|||-21.468812889581|-21.468812889581|-21.468812889581|-21.667013745313|-22.161126883831|-22.204494204658|-22.204494204658|-22.204494204658|-22.243703330867|-22.243703330867|-22.243703330867|-22.243703330867|-22.444116130265|-22.871795352733|-23.061345344757|-23.061345344757|-23.061345344757|-23.463161951938|-23.940179726193|-24.13441960202|-24.13441960202|-24.277131471218|-24.466813415489|-24.718682547633|-24.750859715911|-24.750859715911|-24.750859715911|-24.750859715911|-24.750859715911|-24.750859715911|-24.785398565368|-25.227927176226|23.636835782316|23.636835782316|23.636835782316|23.636835782316|23.636835782316|23.636835782316|23.636835782316|23.636835782316|23.636835782316|23.636835782316|23.537040728758|-25.16640215506|-25.16640215506|-25.16640215506|-25.16640215506|-25.16640215506|-25.16640215506|-25.16640215506|-25.16640215506|-25.16640215506|-25.16640215506|-25.16640215506|-25.16640215506|-25.16640215506|-25.16640215506|-25.16640215506|-25.16640215506|-25.16640215506|-25.16640215506|-25.16640215506|-25.232296896011|-25.232296896011|-25.232296896011|-25.232296896011|-25.232296896011|23.483892558031|23.483892558031||23.483892558031|23.483892558031|23.483892558031|23.483892558031|23.483892558031|23.483892558031|23.483892558031|23.483892558031|23.483892558031|23.483892558031|23.483892558031|23.483892558031|23.483892558031|23.483892558031|23.265435455036|23.097706209501|23.011340974525|22.543877405831|22.543877405831|22.444307957433|22.183675512498|21.84575063302|21.813911747208|21.813911747208|21.813911747208||||21.813911747208|21.813911747208|21.813911747208|21.813911747208|21.813911747208|21.813911747208|21.813911747208|21.780076867846|21.780076867846|21.586196138359|-22.983582351214|-22.983582351214|-22.983582351214|-22.983582351214|-22.983582351214|-23.185648014818|-23.334053095484|||-23.393635476187|-23.393635476187|-23.393635476187|-23.393635476187|-23.41792796779|-23.597440586271|-23.597440586271|-23.711600897248|-23.785112192825|-24.091236435258|-24.183041293184|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.785428187626|22.739364356219|22.736516125135|22.416684396987|22.143500208272|||||||22.143500208272|21.843888361601|21.65320913808|21.559349449148|21.559349449148|21.559349449148|21.559349449148|21.559349449148|21.559349449148|21.406150177662|21.406150177662|21.406150177662|21.406150177662|21.406150177662|21.406150177662|21.406150177662|21.406150177662|21.406150177662|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452||-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.732067719526|-22.843409657345|-22.843409657345
06147|101062|/equities/beijing-bank|CHINA_A50||5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293|5.4543270928293||||||5.1639840228358|5.1639840228358|5.1399821289159|5.0244248186854|4.811583046042|-5.2681639306608|-5.2681639306608|-5.2681639306608|-5.2681639306608|||-5.3263754629872|-5.3263754629872|-5.406528131143|-5.4672537556133|-5.5269485834397|-5.5743190569099|-5.5743190569099|-5.6014658391935|-5.6869947013127|-5.6869947013127|-5.6933273272236|5.340069554707|5.340069554707|5.340069554707|5.340069554707|5.340069554707|5.340069554707|5.340069554707|5.340069554707|5.2767440196105|-5.6166152078463|-5.6166152078463|-5.6166152078463|-5.6166152078463|-5.6166152078463|-5.6166152078463|-5.6166152078463|-5.6166152078463|-5.6166152078463|-5.650128134815|-5.6884757774054|-5.6887974141777|-5.6887974141777|-5.6944887482662|-5.6944887482662|-5.6944887482662|-5.7783205866305|-5.8803564044599|-5.9133003503453|-5.9133003503453|-5.9133003503453|-5.9133003503453|-5.9133003503453|-5.9133003503453|-5.9133003503453|-5.9133003503453|-5.9133003503453|-5.9133003503453|5.6449403653499|5.6449403653499|5.6449403653499|5.6449403653499|5.6449403653499|5.639933653447|5.5710374202694|-5.8493024104837|-5.8493024104837|-5.8493024104837|-5.8493024104837|-5.8493024104837|-5.8493024104837|-5.8493024104837|-5.8493024104837|-5.8493024104837|-5.9086694445878|5.5975645442637|5.5975645442637|5.5975645442637|5.5975645442637||5.5975645442637|5.5975645442637|5.5975645442637|5.5975645442637|5.5975645442637|5.5975645442637|5.5975645442637|5.5975645442637|5.5975645442637|5.5817383814556|5.5773313016929|5.5773313016929|5.5292572678502|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037||||5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4845235076037|5.4639147350619|5.4204072954542|5.4204072954542|5.4204072954542|5.4204072954542|5.4204072954542|5.4204072954542|5.4204072954542|5.4109157017891|||5.4109157017891|5.4109157017891|5.3932617838534|5.3932617838534|5.3932617838534|5.3932617838534|5.3669573394626|5.3260638546248|5.27173755691|5.2024862824276|5.1065722935586|5.1065722935586|5.1065722935586|5.0999093074871|5.0999093074871|5.0999093074871|5.0999093074871|5.0999093074871|5.0782326878523|4.9919251801145|4.9915835726672|4.9560650163872|4.9560650163872|4.9560650163872|4.9560650163872|4.9560650163872|4.9560650163872|4.9560650163872|4.9560650163872|4.8806276910816|4.8384751603906|4.7940087028517|4.7940087028517|||||||4.7940087028517|4.7940087028517|4.7940087028517|4.7940087028517|4.7940087028517|4.7940087028517|4.7940087028517|4.7755649562427|4.7589609353353|4.6799568565476|4.6405075028857|4.6396469749846|4.6396469749846|4.6396469749846|4.6396469749846|4.6396469749846|4.6396469749846|4.5607189246722|4.5163541445808|4.5019332100274|4.5019332100274|4.5019332100274|4.4815222659379|4.4815222659379|4.4778026385075|4.4392252545628|4.4085835462448|-4.5719828958459||-4.5719828958459|-4.5719828958459|-4.5719828958459|-4.5719828958459|-4.5719828958459|-4.5719828958459|-4.5872031444915|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646
06148|9217|/equities/bank-of-china|CHINA_A50||4.8053628370878|4.782625163674|4.7601391883687|4.7022010249607|4.7022010249607|4.7022010249607|4.7022010249607|4.6968900012432|4.6965444140366|4.686716270969|4.6356841616596|4.6356841616596|4.6356841616596|4.6356841616596|4.6356841616596|4.6356841616596|4.6356841616596|4.6163157415352|4.5942398389138|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5760662809998|4.5752696648078|4.5752696648078|4.5752696648078|4.5752696648078|4.5752696648078|4.5752696648078|4.5752696648078||||||4.5479901267856|4.5479901267856|4.5479901267856|-4.9464609447208|-4.9464609447208|-4.9464609447208|-4.9464609447208|-4.9771785805719|-4.9774208146219|||-4.9782455848196|-4.9891615362674|-5.0468058900782|-5.0468058900782|-5.0468058900782|-5.0884025750274|-5.0884025750274|-5.1354474157884|-5.183183560601|-5.183183560601|-5.183183560601|4.850244974734|4.850244974734|4.8330500916658|4.7643211893606|4.7643211893606|4.7331347258408|4.6659068952764|4.6659068952764|4.602118612524|-4.9016214530438|-4.9016214530438|-4.9016214530438|-4.9016214530438|-4.9016214530438|-4.9016214530438|-4.9206905542446|-4.9235362336593|-4.9235362336593|-4.9235362336593|-4.9235362336593|-4.9235362336593|-4.9235362336593|-4.9235362336593|-4.9235362336593|-4.9235362336593|4.6423765445143|4.6423765445143|4.6423765445143|4.6423765445143|4.6423765445143|4.6423765445143|4.6423765445143|4.6423765445143|4.5665294621157|4.530170724902|4.530170724902|4.530170724902|4.5188907307069|4.5188907307069|4.5188907307069|4.5188907307069|4.5176565560677|4.5140628188825|4.4656252960338|4.4384728118196|4.4077474457704|-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5949773980949||-4.5949773980949|-4.5949773980949|-4.5949773980949|-4.5988635436003|-4.6020537530572|-4.6020537530572|-4.612837649627|-4.6292641441507|-4.6541249390248|-4.6541249390248|-4.6541249390248|-4.6541249390248|-4.6541249390248|-4.6541249390248|-4.6541249390248|-4.6541249390248|-4.6541249390248|-4.6541249390248|-4.6695831479632|4.456628666702|4.456628666702|4.456628666702|4.456628666702|4.456628666702|4.456628666702||||4.456628666702|4.456628666702|4.456628666702|4.456628666702|4.456628666702|4.456628666702|4.456628666702|4.456628666702|4.4234764425656|4.3594185079359|4.3571316362778|4.29847949096|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|||4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2796107598743|4.2641717678977|4.2641717678977|4.2641717678977|4.2641717678977|4.2641717678977|4.2641717678977|4.2641717678977|4.2641717678977|4.2026195328266|4.2026195328266|4.1670427654051|4.1670427654051|||||||4.1670427654051|4.1670427654051|4.1670427654051|4.0817140576865|4.0402999258737|4.0402999258737|4.0402999258737|4.0402999258737|4.0402999258737|3.9686667231167|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.9082765172378|3.8854359759421|3.8854359759421||3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421
06149|101079|/equities/bank-of-comm|CHINA_A50||6.9901815786191|6.9901815786191|6.941868452477|6.8014163122429|6.8014163122429|6.8014163122429|6.8014163122429|6.8014163122429|6.8014163122429|6.8010179053692|6.7628703025482|6.7628703025482|6.7628703025482|6.7628703025482|6.7628703025482|6.7628703025482|6.7237448590223|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7206875007193|6.7012564248445|6.7012564248445|6.7012564248445|6.7012564248445|6.7012564248445|6.7012564248445|6.7012564248445||||||6.7012564248445|6.7012564248445|6.6819518215791|6.6488354346637|6.3564837135081|-7.0315878133254|-7.0315878133254|-7.0315878133254|-7.0315878133254|||-7.0570836190182|-7.0570836190182|-7.1589817872531|-7.237201914841|-7.3035577244826|-7.3582808376913|-7.3582808376913|-7.4380900994015|-7.5362112936126|-7.6324567460072|-7.9221743105796|-8.2207492456333|7.5857419072973|7.5857419072973|7.5590082178864|7.5590082178864|7.5590082178864|7.4605648264126|7.4600719064294|7.3478576971224|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.2591465617591|7.1929404631118|7.1782670699734|7.1219632584936|7.0494039808255|6.9432265266821|6.9102518806905|-7.2858656383917|-7.2858656383917|-7.2858656383917|-7.2858656383917|-7.2858656383917|-7.2858656383917|-7.2858656383917|-7.3481841592177|6.9321427832421|6.9321427832421|6.9321427832421||6.9321427832421|6.8962696404785|6.8852995072835|6.8231105180839|6.7908261716396|6.7908261716396|6.7908261716396|6.7908261716396|6.7908261716396|6.753695878721|6.749994624957|6.749994624957|6.7299940203125|6.7072766090243|6.7072766090243|6.6414184862606|6.592131700144|6.5833725424286|6.5833725424286|6.5709693400591|6.5360771250426|6.512355510546|6.512355510546|6.512355510546|6.512355510546||||6.512355510546|6.512355510546|6.512355510546|6.512355510546|6.512355510546|6.5096981340883|6.5096981340883|6.4991088768109|6.4756764725694|6.3636131732858|6.3636131732858|6.2901256050441|6.2390286619767|6.2323807972576|6.2323807972576|6.2154229766689|6.1899147438299|||6.1804608688632|6.1594008986464|6.1233531633635|6.1233531633635|6.1233531633635|6.1233531633635|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|6.0673357656983|5.9964840336406|5.965537725087|5.8898482180782|5.8898482180782|||||||5.8898482180782|5.8898482180782|5.8898482180782|5.7976093929287|5.7514930518743|5.7514930518743|5.7514930518743|5.7514930518743|5.7514930518743|5.6984145616388|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289||-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289|-5.923919508289
06150|100290|/equities/baoshan-steel|CHINA_A50||-7.013265384903|-7.013265384903|-7.013265384903|-7.0375172977872|-7.1072412205214|-7.1214394323585|-7.1214394323585|-7.1214394323585|-7.1214394323585|-7.1214394323585|-7.1214394323585|-7.1715996257197|-7.2005310216051|-7.2005310216051|-7.2005310216051|-7.2005310216051|-7.2005310216051|-7.2005310216051|-7.2005310216051|-7.2005310216051|-7.2005310216051|-7.2005310216051|-7.2589911670488|-7.2589911670488|-7.2589911670488|-7.2589911670488|-7.3082666884127|-7.3082666884127|-7.3082666884127|-7.3725183551248|-7.4055759713314|-7.5373633305211|-7.5373633305211|-7.5373633305211|-7.5373633305211|-7.5373633305211|-7.5373633305211|-7.5373633305211|6.4884851861906||||||6.2477614271323|5.9241793274527|5.811865766804|5.7476288565447|5.4818098024583|-5.902547123995|-5.902547123995|-5.902547123995|-5.902547123995|||-5.9498730772398|-5.9498730772398|-5.9881922264521|-6.0302137025666|-6.1002374102088|-6.1909723018683|-6.1909723018683|-6.2010805579333|-6.2684226800234|-6.2767184953183|-6.2767184953183|-6.2767184953183|-6.3070213205325|-6.3070213205325|-6.3070213205325|-6.317801330565|-6.3614457956935|-6.3838287318177|-6.4359207643875|-6.4873466906245|-6.4873466906245|-6.4873466906245|-6.5976074467429|-6.63623046989|-6.6913670181649|-6.7798521650519|-6.7853913718557|-6.8582125961886|-6.965791708905|-7.0297687922125|6.7181699195279|6.7181699195279|6.7181699195279|6.7181699195279|6.7181699195279|6.7181699195279|6.7181699195279|6.7181699195279|6.7181699195279|6.7181699195279|6.6962997558794|6.6572218533752|6.6572218533752|6.6329745225361|6.6329745225361|6.6329745225361|6.6329745225361|6.6329745225361|6.6329745225361|6.6238606431144|6.5874825409481|-6.9924523504259|-6.9924523504259|-6.9924523504259|-6.9924523504259|-6.9924523504259|-6.9924523504259|-6.9980278372276|-6.9980278372276|-6.9980278372276|-7.0448505588084|-7.0448505588084|-7.0448505588084|-7.0448505588084|-7.14816741896|-7.1686633127747|-7.1686633127747|6.8062335680721|6.8062335680721||6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721||||6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.8062335680721|6.7735930494465|6.578992452003|6.532213782577|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|||6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.4422536388771|6.3575039192192|6.3255602302542|6.275946856852|6.275946856852|6.275946856852|6.2586925646753|6.2586925646753|6.2586925646753|6.2586925646753|6.2586925646753|6.1424363345009|6.1071514255583|6.0318350666959|5.9237055109827|||||||5.8108167061383|5.8108167061383|5.8108167061383|5.8093432383802|5.8093432383802|5.8093432383802|5.8093432383802|5.8093432383802|5.8093432383802|5.6870480595989|5.5461642277421|-6.0387272370993|-6.0387272370993|-6.0387272370993|-6.0387272370993|-6.0387272370993|-6.1885857861504|-6.1923174373822|-6.2381302772315|-6.2537800044567|-6.2537800044567|-6.2537800044567|-6.2537800044567|-6.2537800044567|-6.2537800044567|-6.2537800044567|-6.2537800044567|-6.2537800044567||-6.2537800044567|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664|5.9340756570664
06151|101143|/equities/cn-citic-bank|CHINA_A50||6.387936652614|6.387936652614|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942|6.3845093122942||||||6.1727883674285|6.1519871660494|6.0338744530438|5.9598604715929|5.6939303327978|-6.1880995636211|-6.1880995636211|-6.1880995636211|-6.1880995636211|||-6.1880995636211|-6.1880995636211|-6.2095550569148|-6.2539500960874|-6.2777223332246|-6.392249596894|-6.392249596894|-6.4641663374506|-6.5429627433974|-6.6160696099818|-6.7456328681906|6.2801054830305|6.2801054830305|6.2801054830305|6.252414193535|6.252414193535|6.2499047018689|6.2097585585875|6.2097585585875|6.1336207817178|6.0645787396013|-6.5081269625412|-6.5081269625412|-6.5081269625412|-6.5081269625412|-6.5518234634088|-6.5518234634088|-6.5853593772966|-6.6326217857023|-6.6432683220822|-6.6432683220822|-6.6432683220822|-6.6432683220822|-6.6432683220822|-6.6432683220822|-6.6432683220822|-6.7708539423367|-6.814778951545|-6.814778951545|-6.814778951545|6.3664688933971|6.3664688933971|6.3664688933971|6.3664688933971|6.3664688933971|6.3664688933971|6.3664688933971|6.3664688933971|6.3664688933971|6.3664688933971|6.3664688933971|6.3664688933971|6.3664688933971|6.3664688933971|-6.9232625243172|-6.9232625243172|-6.9232625243172|-6.9232625243172|-6.9232625243172|-6.9232625243172|-6.9232625243172|-6.9232625243172|-6.9232625243172|-6.9232625243172|-6.9232625243172|-6.9686252007998|-6.9973611445468|-7.1065122917009|-7.3133470034944||-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|-7.3544065585893|6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453||||6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453|6.8589116263453|6.2971237950925|6.237360006505|6.1287332176431|6.0797035295946|6.0254983410401|6.0254983410401|6.0109859955192|6.0109859955192|||6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|6.0109859955192|5.875540019393|5.7989334015052|5.7173159091471|5.7173159091471|||||||5.7173159091471|5.7173159091471|5.7173159091471|5.7173159091471|5.7173159091471|5.7173159091471|5.7173159091471|5.7173159091471|5.7173159091471|5.5592401258149|5.4624889947748|5.3449747179365|5.3449747179365|5.3449747179365|5.3449747179365|5.3449747179365|5.3449747179365|5.339416434855|5.2883579169678|5.2883579169678|5.2883579169678|5.2883579169678|5.2883579169678|5.2883579169678|5.2883579169678|-5.4687229240217|-5.4687229240217|-5.4687229240217||-5.4687229240217|-5.4687229240217|-5.4687229240217|-5.4940912859869|-5.4940912859869|-5.4940912859869|-5.4940912859869|-5.5234678456547|-5.5234678456547|-5.5234678456547|-5.5234678456547
06152|101119|/equities/cn-commu-cons|CHINA_A50||10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|10.114394292643|9.8615496527376|9.5194995018312|9.1644666097038|9.1644666097038|9.1644666097038|9.1644666097038|9.1644666097038|9.1644666097038|9.1644666097038|9.1644666097038|9.1644666097038|9.0721939210321|9.0721939210321|9.0721939210321|9.0721939210321|9.0721939210321|9.0721939210321|9.0721939210321|9.0721939210321|9.0370086223045|9.0370086223045|9.0370086223045||||||8.4061203566038|7.9340229130281|7.5794700093283|7.48052228239|-7.6192112466441|-7.6192112466441|-7.6192112466441|-7.6192112466441|-7.6192112466441|||-7.7085681249418|-7.7495199364333|-7.7694664709997|-7.8127404576355|-7.9152671370036|-8.0752967765073|-8.0875521953614|-8.1733912158577|-8.2926567316683|-8.6540631718803|-8.9089592239778|-8.919954964576|8.3758716342083|8.3758716342083|8.3758716342083|8.2970789005615|8.2751405593192|8.2751405593192|8.2751405593192|8.2751405593192|-8.727168466994|-8.727168466994|-8.727168466994|-8.727168466994|-8.727168466994|-8.727168466994|-8.727168466994|-8.727168466994|-8.727168466994|-8.727168466994|-8.727168466994|-8.727168466994|-8.727168466994|-8.727168466994|-8.727168466994|-8.727168466994|-8.727168466994|-8.727168466994|-8.727168466994|-8.7879648234545|-8.8190919943428|-8.8190919943428|-8.8306578605016|-8.8435093527193|-8.8451770101385|-8.8451770101385|-8.8451770101385|-8.8463076788404|-8.9925643821799|-9.1317381218896|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009||8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009||||8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.6920296577009|8.2473483595774|8.2473483595774|8.2473483595774|8.2473483595774|8.2473483595774|8.2473483595774|||8.2473483595774|8.2370529741629|8.1461701493113|7.9035226085284|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|||||||7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.8345604359915|7.7545112967282|7.5505685673587|7.0028535642483|6.568170684163|-7.4464767050034|-7.5483294003303|-7.5483294003303|-7.5483294003303|-7.7136993400582|-7.7351473564976|-7.7351473564976|-7.7351473564976|-7.7351473564976|-7.8226790360557|-7.8226790360557|-7.8226790360557|-7.8226790360557|-7.8226790360557|-7.8226790360557|-7.8226790360557||-7.8226790360557|-7.8226790360557|-7.8226790360557|-7.8226790360557|-7.8226790360557|-7.8226790360557|-7.8226790360557|-7.8463098662812|-7.8597889098546|-7.915382792618|-7.915382792618
06153|101137|/equities/constr-bank|CHINA_A50||7.6637157911346|7.6637157911346|7.6163510740118|7.5744341039541|7.5744341039541|7.5744341039541|7.5744341039541|7.5744341039541|7.5744341039541|7.5744341039541|7.5371526300425|7.5371526300425|7.5371526300425|7.5371526300425|7.5371526300425|7.5371526300425|7.5211899194854|7.5211899194854|7.5211899194854|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.4419115146286|7.2045461333693|7.2045461333693|7.2045461333693|7.2045461333693||||||7.192031898412|7.192031898412|7.192031898412|7.1917018783456|6.9335579223507|-7.6392655155681|-7.6392655155681|-7.6392655155681|-7.6392655155681|||-7.6392655155681|-7.6392655155681|-7.679328408918|-7.679328408918|-7.679328408918|-7.8309206069413|-7.8588004974196|-7.9158891734889|-7.994877026855|-8.1043078086763|-8.3292308275334|7.8250260939007|7.8250260939007|7.8250260939007|7.7311439354485|7.7311439354485|7.695715356675|7.6377966855378|7.6377966855378|7.5014405752123|7.3643785875043|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3559516842246|7.3385654637027|7.3385654637027|7.3385654637027|7.3385654637027|7.3385654637027|7.3239618085941|7.2082906059778|7.1364341369774|7.1088156293395|7.0597951225178|7.0258836008593|6.9920928453389|6.970658749892|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987||6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987||||6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.958672140987|6.9468577956175|6.8227259993817|6.8227259993817|6.760806653264|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|||-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.0617860352603|-7.072539969242|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.7240326394988|6.6843505666009|6.6843505666009|6.6843505666009|6.6843505666009|||||||6.6843505666009|6.6843505666009|6.6843505666009|6.5748341928313|6.539245409118|6.539245409118|6.539245409118|6.539245409118|6.539245409118|6.4241613219699|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3794834406646|6.3433150220217|6.2959056351253|6.2498949074821||6.2432036193895|6.2432036193895|6.2385594351079|-6.5359393442766|-6.5359393442766|-6.5359393442766|-6.5359393442766|-6.5359393442766|-6.5359393442766|-6.5359393442766|-6.5359393442766
06154|101122|/equities/everbright-ban|CHINA_A50||-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|-3.6627250838435|3.3834189058687|3.3834189058687|3.3834189058687|3.3834189058687|3.3834189058687|3.3834189058687|3.3834189058687|3.3834189058687|3.3834189058687|3.3834189058687|3.3834189058687|3.3834189058687|3.3834189058687|3.3834189058687|3.3834189058687|3.3834189058687||||||3.2332433728538|3.22360367556|3.1795595330175|3.1195105890627|3.0189007366361|-3.200400256693|-3.200400256693|-3.200400256693|-3.200400256693|||-3.200400256693|-3.200400256693|-3.2176669566495|-3.2221814723494|-3.2221814723494|-3.2246454431527|-3.2246454431527|-3.2246454431527|-3.2279394019437|-3.2582659973914|-3.2608511331141|-3.2789556310922|-3.2789556310922|-3.2789556310922|-3.2789556310922|-3.2789556310922|-3.2789556310922|-3.2789556310922|-3.2789556310922|-3.2789556310922|-3.2789556310922|-3.2789556310922|-3.2789556310922|-3.2789556310922|-3.2921728476717|-3.3140051290515|-3.3140051290515|-3.3140051290515|-3.3140051290515|-3.32008786964|-3.32008786964|-3.32008786964|-3.32008786964|-3.32008786964|-3.32008786964|-3.32008786964|-3.3456531053072|-3.3657257165386|3.2102046581468|3.2102046581468|3.2102046581468|3.2102046581468|3.2085607948526|3.1839564048167|3.1560626916218|3.1434319763437|3.1434319763437|3.1434319763437|3.1434319763437|3.1434319763437|3.1434319763437|3.1434319763437|3.1315910848263|3.084545682126|-3.2143595163268|-3.2143595163268|-3.2143595163268|-3.2143595163268|-3.2143595163268|-3.2143595163268|-3.2198439245138|-3.2437155914211|-3.2444635511799|-3.2444635511799|-3.251070539307|-3.2615066891239|-3.2615066891239|-3.2766740195538|-3.3207489243906||3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1536321872728|3.1207024514959|3.1196693778353|3.075188226205|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517||||-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2123336098517|-3.2242595776281|-3.2430662031925|-3.2603904121644|-3.2603904121644|||-3.265433814076|-3.3027042304448|-3.3261164190067|-3.3261164190067|-3.353462603544|3.1989304458049|3.1682560217543|3.137506711501|3.1257490125926|3.1257490125926|3.1076803745436|3.1076803745436|3.1076803745436|3.0996448531865|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0940020279422|3.0666689294725|3.0629654612971|3.0062841701413|3.0062841701413|||||||3.0062841701413|3.0062841701413|3.0062841701413|3.0062841701413|3.0062841701413|3.0062841701413|3.0062841701413|3.0062841701413|3.0062841701413|2.9469823227883|2.9008594458063|2.9008594458063|2.9008594458063|2.9008594458063|2.9008594458063|2.9008594458063|2.9008594458063|2.884843833442|2.8691307602351|2.8691307602351|2.8691307602351|2.8691307602351|2.8691307602351|2.8691307602351|2.8691307602351|-2.9412422942789|-2.9412422942789|-2.9412422942789||-2.9412422942789|-2.9412422942789|-2.9412422942789|-2.9412422942789|-2.9412422942789|-2.9412422942789|-2.9412422942789|-2.9477064932904|-2.9477064932904|-2.9556259058524|-2.9556259058524
06155|101099|/equities/china-life-ss|CHINA_A50||-46.537913091806|-46.537913091806|-46.537913091806|-46.537913091806|-46.859900960025|-49.011557164785|43.087539530518|43.087539530518|43.087539530518|43.087539530518|43.087539530518|43.087539530518|43.087539530518|43.087539530518|43.087539530518|43.087539530518|39.965600385404|-47.107419633113|-47.107419633113|-47.107419633113|-47.152804609241|-47.152804609241|-47.911449904907|-47.972603913982|-47.972603913982|-47.972603913982|-47.972603913982|-47.972603913982|-47.972603913982|-47.972603913982|-47.972603913982|-47.972603913982|-47.972603913982|-48.375135976046|-48.375135976046|-48.375135976046|-48.682373874683|-50.354859954008|44.184602704437||||||39.117891910773|36.823767585998|35.64085252577|34.968724545439|33.634138858539|32.79459867237|32.590666556336|32.448517666898|32.39390803558|||31.927677273556|31.738497621514|31.738497621514|31.738497621514|31.738497621514|31.738497621514|31.738497621514|31.738497621514|31.738497621514|31.475552751729|30.763833672555|30.763833672555|30.64203586264|30.425595809834|30.01899724737|29.553885415033|-31.811167973357|-31.811167973357|-31.811167973357|-31.811167973357|-31.811167973357|-31.811167973357|-31.811167973357|-31.811167973357|-31.811167973357|-32.281627429951|-32.281627429951|-32.902363844965|29.848845432628|29.848845432628|-32.316511467428|-32.316511467428|-32.316511467428|-32.316511467428|-32.316511467428|-32.316511467428|-32.316511467428|-32.316511467428|-32.316511467428|-32.316511467428|-32.316511467428|-32.316511467428|-32.316511467428|-32.316511467428|-32.316511467428|-32.316511467428|-32.316511467428|-32.316511467428|-32.316511467428|-32.316511467428|-32.522762764745|-32.522762764745|-32.522762764745|-32.522762764745|-32.522762764745|-32.522762764745|-32.522762764745|-32.522762764745|-32.522762764745|-32.522762764745|-32.522762764745|-32.522762764745|-32.522762764745|-32.522762764745|-32.522762764745|-32.522762764745|-32.522762764745|-32.859179590867|30.732989006471||30.732989006471|30.732989006471|30.732989006471|30.732989006471|30.732989006471|30.732989006471|30.732989006471|30.732989006471|30.732989006471|30.732989006471|30.732989006471|30.732989006471|30.732989006471|30.732989006471|30.732989006471|30.001098824023|29.793444528049|29.544383249752|29.41820198747|29.398245236402|29.398245236402|29.398245236402|29.398245236402|29.398245236402|29.398245236402||||28.243049406481|27.934498865817|27.068332759775|-29.196319385785|-29.196319385785|-29.196319385785|-29.196319385785|-29.196319385785|-29.196319385785|-29.196319385785|-29.196319385785|-29.196319385785|-29.196319385785|-29.423131832832|-29.626812918709|-30.068126130685|-30.206975851975|||-30.206975851975|-30.206975851975|-30.206975851975|-30.206975851975|-30.206975851975|-30.206975851975|-30.206975851975|-30.206975851975|-30.614418677183|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.601806742906|28.277007640467|27.873896666219|27.780996503488|27.696107323585|||||||27.351786436436|26.676429551837|26.263960984541|26.263960984541|26.263960984541|26.263960984541|26.263960984541|26.263960984541|26.263960984541|25.677734749398|25.238594047318|-27.585624633883|-27.585624633883|-27.749409626122|-27.749409626122|-27.749409626122|-27.749409626122|-27.749409626122|-27.749409626122|-27.749409626122|-27.964899220064|-28.186000044693|-28.523333001523|-28.856481261153|-29.162327524178|-29.162327524178|-29.162327524178|-29.162327524178||-29.162327524178|-29.162327524178|-29.162327524178|-29.162327524178|-29.196710996004|-29.196710996004|-29.196710996004|-29.509122561715|-29.715691247805|-29.784657760047|-30.289620394599
06156|100303|/equities/merchants-bank|CHINA_A50||-38.752924527787|-38.752924527787|-38.752924527787|-38.752924527787|-39.06880314048|-39.573669774619|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401|36.665096853401||||||33.998996096877|33.108330547841|32.28981231322|31.968125911445|30.305138583416|-31.900570081786|-31.900570081786|-31.900570081786|-31.900570081786|||-31.900570081786|-31.900570081786|-31.900570081786|-32.134521986727|-32.51780216085|-33.01444743429|-33.01444743429|-33.509385991476|-33.623762581506|-33.976401935858|32.046852601817|32.046852601817|32.046852601817|32.046852601817|31.915949412242|31.651052867986|-33.570686130146|-33.570686130146|-33.570686130146|-33.570686130146|-33.570686130146|-33.570686130146|-33.570686130146|-33.570686130146|-33.570686130146|-33.570686130146|-33.570686130146|-33.625762388021|-33.945291860137|-34.208657961459|-34.395729839108|-34.424707977562|-34.424707977562|-34.424707977562|-34.561342866982|-34.798713533708|-35.005791179149|-35.299221633117|-35.299221633117|-35.299221633117|-35.299221633117|-35.299221633117|-35.299221633117|-35.299221633117|-35.299221633117|-35.299221633117|-35.299221633117|33.018544321013|33.018544321013|33.018544321013|33.018544321013|33.018544321013|33.018544321013|33.018544321013|-34.812005676931|-34.812005676931|-34.812005676931|-34.812005676931|-34.812005676931|-34.812005676931|-34.812005676931|-34.812005676931|-34.812005676931|-34.812005676931|-34.812005676931|-34.812005676931|-34.812005676931|-35.03500563801|-35.497227850895||-35.829141819191|-35.877934786691|-36.073584810225|-36.073584810225|-36.073584810225|34.176201368927|34.176201368927|34.176201368927|34.176201368927|34.176201368927|34.176201368927|34.176201368927|34.176201368927|34.176201368927|34.176201368927|34.151336168315|33.719321045277|33.719321045277|33.719321045277|33.719321045277|33.370909568334|32.943788816161|32.936091259111|32.936091259111|32.936091259111||||32.596285064265|32.596285064265|32.549760614551|31.889734465454|31.831373060134|31.831373060134|31.831373060134|31.831373060134|31.786525766482|31.21836497213|31.09262728057|30.955634484277|30.955634484277|30.955634484277|30.955634484277|30.955634484277|30.955634484277|||30.955634484277|30.955634484277|30.759039333116|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.728553493272|30.395060123614|30.04562236381|29.695953093346|29.695953093346|||||||29.44877903595|29.44877903595|29.44877903595|29.44877903595|29.44877903595|29.44877903595|29.44877903595|29.44877903595|29.44877903595|28.996976668464|28.58886316841|28.212776343262|28.212776343262|28.212776343262|27.689750318434|27.686914950127|27.686914950127|27.250460233417|27.037734126743|-28.690846976882|-28.690846976882|-28.690846976882|-28.690846976882|-28.690846976882|-28.690846976882|-28.690846976882|-28.690846976882|-28.690846976882||-28.690846976882|-28.690846976882|-28.690846976882|-28.847981104464|-28.847981104464|-28.847981104464|-28.847981104464|-28.847981104464|-28.860535234445|-28.891704764889|-28.989828284374
06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50||10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.485364612399|10.37873822722|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228|10.20559931228||||||10.123443661237|9.4638262966215|8.5230573698987|8.5230573698987|8.4811203093575|8.4811203093575|8.3566183662465|8.3566183662465|8.3566183662465|||8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|8.3566183662465|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.4033526270909|-9.6081695390325|8.4864699051117|8.4864699051117|8.4864699051117|8.4864699051117|8.4864699051117|8.4864699051117|8.4864699051117|-9.7485881537985|-9.7485881537985|-9.7485881537985|-9.7485881537985|-9.7485881537985|-9.7485881537985|-9.8606538475433|-10.008917837392|-10.008917837392|-10.008917837392|-10.008917837392|-10.008917837392|-10.008917837392|-10.008917837392|-10.060304292888|-10.060304292888|-10.060304292888|-10.060304292888|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959||9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|9.0921827316959|8.8730149348522|8.8730149348522|8.8730149348522|8.5105715945854|8.3545242631318|8.0778045481976|7.7097825282741|7.6196080718424|7.6196080718424|7.605119973861||||7.4243521015053|7.4243521015053|-8.5676207720983|-8.5676207720983|-8.5676207720983|-8.7618010772321|-8.9981123090953|-9.1901248429848|-9.2339481316224|-9.2339481316224|-9.2339481316224|-9.2339481316224|-9.3599423260838|-9.4221585427556|-9.5996202533812|8.6915277240589|8.6915277240589|||8.6915277240589|8.6915277240589|8.6915277240589|8.6915277240589|8.6915277240589|8.6915277240589|8.6915277240589|8.5758271315183|8.5758271315183|8.5758271315183|8.5758271315183|8.5758271315183|8.4262069010545|-9.4774875432283|-9.4774875432283|-9.4774875432283|-9.4774875432283|-9.4774875432283|-9.4774875432283|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|||||||-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|8.4394248623328|8.4394248623328|8.4394248623328|8.4394248623328|8.4394248623328|8.1632495609342|-8.9473389635935|-8.9473389635935|-8.9473389635935|-9.0994297128176|-9.0994297128176|-9.0994297128176|-9.2460335207488|-9.3530661795494|-9.3530661795494|-9.4016245821814|-9.4016245821814|-9.4865121463322|-9.4865121463322|-9.4983468695242|-9.6548300500003|-9.7053665314877|-9.8915183979896|-10.068027474375||-10.068027474375|-10.068027474375|-10.068027474375|-10.184474867683|-10.284971575055|-10.294968662563|-10.296631770999|-10.318475415151|-10.318475415151|-10.318475415151|-10.318475415151
06158|100287|/equities/minsheng-bank|CHINA_A50||3.8169074845757|3.8169074845757|3.8169074845757|3.8169074845757|3.8169074845757|3.8169074845757|3.8169074845757|3.8169074845757|3.8169074845757|3.7123554907556|-4.0170896214657|-4.0295440402751|-4.0335939396563|-4.0335939396563|-4.0335939396563|-4.0335939396563|-4.0335939396563|-4.0335939396563|-4.0335939396563|-4.0335939396563|-4.0376468986571|-4.0376468986571|-4.1007187466158|3.8388944505059|3.8388944505059|3.8388944505059|3.8388944505059|3.8388944505059|3.8388944505059|3.8388944505059|3.8388944505059|3.8388944505059|3.8388944505059|3.8388944505059|3.8388944505059|3.8388944505059|3.8388944505059|3.8388944505059|3.8388944505059||||||3.657104929112|3.5634500669358|3.4849445209369|3.4382715871449|3.3514128979175|3.2921254829267|-3.4572419295414|-3.4572419295414|-3.4572419295414|||-3.4572419295414|-3.4572419295414|-3.4572419295414|-3.4830465857302|-3.5300518609986|-3.5695702266675|-3.5695702266675|-3.5823822265364|-3.5823822265364|-3.5823822265364|-3.5823822265364|-3.5823822265364|-3.5823822265364|-3.5823822265364|-3.5823822265364|-3.5823822265364|-3.5823822265364|-3.5823822265364|-3.5823822265364|-3.5823822265364|-3.5823822265364|-3.5823822265364|-3.5823822265364|-3.5823822265364|-3.5959802474686|-3.6300373315453|-3.6300373315453|-3.6655970149173|-3.688996678473|-3.7083296443373|-3.7442551481889|-3.7622752856651|-3.7622752856651|-3.7622752856651|-3.7622752856651|-3.7622752856651|-3.7980837635905|-3.8962041462694|-3.9248737221133|-3.9248737221133|-3.9248737221133|-3.9248737221133|-3.9248737221133|-3.9248737221133|-3.9248737221133|-3.9248737221133|3.7333658721256|3.7333658721256|3.7007834779691|3.7007834779691|3.7007834779691|3.7007834779691|3.6964261518001|3.6715846973524|-3.8440289937323|-3.8440289937323|-3.8440289937323|-3.8440289937323|-3.8440289937323|-3.8440289937323|-3.8750321956548|-3.8845709483365|-3.8845709483365|-3.8845709483365|-3.8984121658779|-3.9210135118141|-3.937424111265|-3.937424111265|-3.9732909941953||-3.9732909941953|-3.9732909941953|-3.9981011046614|-4.0062234681674|-4.038026191772|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.0382586298368|-4.060287402513|-4.0647637826893|-4.0685972734112|-4.0685972734112|-4.0917747333997|-4.1022201449974|3.9011742317926||||3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|||3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.9011742317926|3.8674157421072|3.8582396551723|3.7935997826915|3.7576972467676|||||||3.7576972467676|3.7576972467676|3.7576972467676|3.7576972467676|3.7576972467676|3.7576972467676|3.7576972467676|3.7576972467676|3.7576972467676|3.713552459851|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062||3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062
06159|101097|/equities/china-pacific|CHINA_A50||-36.974405271765|-36.974405271765|-36.974405271765|-37.166006069444|-37.410560798934|-38.528399997609|-38.782665841731|-39.011851859261|-39.412614584156|-39.867796168146|-39.867796168146|-40.541293736019|-40.541293736019|-40.541293736019|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609|35.97044130609||||||33.555489712794|31.8555450239|30.12493293548|30.12493293548|28.996593345805|28.234687473744|28.234687473744|28.234687473744|28.234687473744|||28.234687473744|28.234687473744|28.234687473744|28.234687473744|28.234687473744|28.234687473744|27.523540658387|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.885864376822|-29.993783838708|-29.993783838708|-30.288648586758|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209||27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.435195186209|27.293551368262|26.983945867249|26.063272711115|25.463635917589|25.449364833975|25.449364833975|25.076130113661|25.076130113661|24.765055791259|24.765055791259|24.765055791259|24.70228485677||||23.96973449327|23.96973449327|23.03192670188|22.833807281229|22.513119383624|22.452308620409|22.452308620409|22.190343182833|21.84760283712|-24.216644130841|-24.216644130841|-24.216644130841|-24.216644130841|-24.216644130841|-24.216644130841|-24.216644130841|-24.216644130841|||-24.216644130841|-24.216644130841|-24.216644130841|-24.216644130841|-24.216644130841|-24.273511517067|-24.273511517067|-24.407791362889|-24.636434593342|-25.021462346475|-25.021462346475|-25.175963125003|-25.175963125003|-25.175963125003|-25.452181614518|-26.47131293469|24.450211369691|24.450211369691|24.450211369691|24.450211369691|24.450211369691|24.450211369691|24.450211369691|24.450211369691|24.450211369691|24.450211369691|24.450211369691|24.450211369691|24.450211369691|23.924123591514|23.506942524257|23.506942524257|23.344380976693|||||||23.29708907553|22.664032285999|22.664032285999|22.664032285999|22.664032285999|22.664032285999|22.664032285999|22.664032285999|22.664032285999|22.218925389527|21.228805657756|-23.684560774123|-23.684560774123|-23.974513158043|-23.980818205949|-23.980818205949|-23.994379973864|-23.994379973864|-23.994379973864|-24.011533287339|-24.262769628565|-24.262769628565|-24.262769628565|-24.262769628565|-24.262769628565|-24.262769628565|-24.262769628565|-24.262769628565||-24.262769628565|-24.262769628565|-24.262769628565|-24.262769628565|-24.262769628565|-24.262769628565|-24.262769628565|-24.719744709907|-24.759871552362|-24.759871552362|-24.759871552362
06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50||-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6179455282988|-6.6199393010472|-6.6677101691934|-6.6884301823957|-6.6884301823957|-6.6884301823957|-6.6884301823957|-6.6884301823957|-6.6884301823957|-6.6884301823957|-6.7349224799853|-6.8315803733116|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607|6.3580314078607||||||6.1867013152747|-6.8128723981272|-6.8128723981272|-6.8128723981272|-6.8128723981272|-6.8128723981272|-6.8128723981272|-6.8128723981272|-6.8128723981272|||-6.8128723981272|-6.9037468833273|-6.9597188281291|-7.0474654355836|-7.1055171135611|-7.1587248000033|-7.1587248000033|-7.1780275142333|-7.2528889283671|6.676010159139|6.676010159139|6.676010159139|6.676010159139|6.5938998366773|6.4571111097799|6.3712345643028|6.3364915476373|6.3364915476373|6.3364915476373|6.3364915476373|6.3005461015228|6.2511623742319|6.2179583843259|6.1888423822221|6.1779774470129|6.1779774470129|6.1779774470129|6.1779774470129|6.1779774470129|6.1779774470129|6.1779774470129|6.1779774470129|6.1779774470129|6.1779774470129|6.1779774470129|6.1779774470129|6.1779774470129|6.1580458164722|6.1580458164722|6.1580458164722|6.1580458164722|6.1580458164722|6.1580458164722|6.1580458164722|6.1580458164722|6.1580458164722|6.1580458164722|6.1580458164722|6.1580458164722|6.1443703656049|6.1443703656049|6.1443703656049|6.0954115660821|6.0926794511118|6.002421800962|-6.3539668900489|-6.3539668900489|-6.3539668900489|-6.3539668900489|-6.3539668900489|-6.3539668900489|-6.3539668900489|-6.3539668900489|-6.3539668900489|-6.4182966928482|-6.4781072118547|-6.5512302163206|-6.5574781897954|-6.6321980427031||6.2446238250474|6.2446238250474|6.2446238250474|6.2446238250474|6.2446238250474|6.2446238250474|6.2446238250474|6.2446238250474|6.2212485970104|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098||||6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.1732338552098|6.0715049551038|6.0715049551038|6.0715049551038|6.0715049551038|6.0715049551038|6.0715049551038|||6.0715049551038|6.0100057970714|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9735509183076|5.9417232701146|5.880803632401|5.8667733061193|5.8667733061193|5.8667733061193|5.8667733061193|5.8667733061193|5.8667733061193|5.8667733061193|5.794192590965|5.7718807488163|5.7559786405254|5.6038650766665|||||||5.4912692321581|5.4912692321581|5.4912692321581|5.4697438360632|5.4262398167649|5.4262398167649|5.4262398167649|5.4224885750919|5.4010982567635|5.2923314101791|5.2098125889672|-5.6147993255087|-5.6147993255087|-5.6229964130629|-5.6229964130629|-5.6229964130629|-5.7054762012457|-5.7054762012457|-5.7054762012457|-5.7054762012457|-5.7749733269982|5.365153161392|5.365153161392|5.365153161392|5.365153161392|5.365153161392|5.3135036800805|5.2711150750522||5.2099412273703|-5.5629662440875|-5.5629662440875|-5.5629662440875|-5.5629662440875|-5.5629662440875|-5.5629662440875|-5.5826128763743|-5.5826128763743|-5.6190139764755|-5.6227935148841
06161|101083|/equities/cn-railway-grp|CHINA_A50||6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.3345941151445|6.2620415122718|6.2620415122718|6.2620415122718|6.2620415122718|6.2620415122718|6.2620415122718|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254|6.2217527999254||||||5.7991698730623|5.5012998038569|5.2575553980182|5.2033947139658|4.9359940588119|-5.3381819711406|-5.3381819711406|-5.3381819711406|-5.3381819711406|||-5.4035355499805|-5.4422618472379|-5.4530686629924|-5.501187511408|-5.557430422001|-5.6586796527205|-5.6586796527205|-5.7201997179784|-5.8185551849778|-5.9950612350498|-6.103401321415|-6.1460013061142|-6.268838889627|-6.268838889627|-6.268838889627|-6.268838889627|-6.268838889627|-6.268838889627|-6.268838889627|-6.268838889627|-6.268838889627|-6.268838889627|-6.268838889627|-6.268838889627|-6.3053768025818|-6.3880575629151|-6.3880575629151|-6.4895085197992|-6.5202666844066|-6.5202666844066|-6.5202666844066|-6.5202666844066|-6.5202666844066|-6.5202666844066|-6.5202666844066|-6.5202666844066|-6.5202666844066|-6.5202666844066|-6.5202666844066|-6.5202666844066|-6.5202666844066|-6.5202666844066|-6.5202666844066|-6.5202666844066|-6.5202666844066|-6.5546301261455|-6.5546301261455|-6.5546301261455|-6.5546301261455|-6.649033534954|-6.7722595140117|-6.790578251593|-6.790578251593|-6.790578251593|-6.790578251593|-6.790578251593|-6.790578251593|-6.790578251593|-6.816909785178|-6.816909785178|-6.816909785178|-6.816909785178|-6.816909785178|-6.816909785178|-6.816909785178|-6.816909785178|-6.816909785178|-6.816909785178|-6.9574034811753||-6.9574034811753|-6.9574034811753|-6.9574034811753|-6.9574034811753|-6.9574034811753|-7.0098927155355|-7.0654363781456|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.1064051040334|-7.2045743151852|-7.2045743151852||||-7.2934157499946|6.5984309495768|6.5984309495768|6.5984309495768|6.5984309495768|6.5984309495768|6.5984309495768|6.5984309495768|6.5815898909923|6.5584808836001|6.5584808836001|6.5584808836001|6.5584808836001|6.5584808836001|6.5584808836001|6.5584808836001|6.5584808836001|||6.5584808836001|6.5584808836001|6.5305342684871|6.3018437231364|6.3018437231364|6.3018437231364|6.2347110944034|6.2347110944034|6.2347110944034|6.2347110944034|6.2177295514391|6.2177295514391|6.0991440689614|6.0008518772511|6.0008518772511|6.0008518772511|6.0008518772511|6.0008518772511|5.9650024755978|5.9650024755978|5.9338918906873|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|||||||5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.8611494265553|5.7262769763731|5.5903077727184|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|5.4261940673812|-5.7437107657216|-5.7437107657216|-5.7437107657216||-5.7437107657216|-5.7437107657216|-5.7437107657216|-5.7437107657216|-5.7437107657216|-5.7437107657216|-5.7437107657216|-5.7437107657216|-5.7437107657216|-5.8124563003935|-5.8454246776884
06162|101064|/equities/cn-railway-con|CHINA_A50||9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|9.0064161374408|8.8139232045638|8.8139232045638|8.8139232045638|8.8139232045638|8.8139232045638|8.8139232045638|8.6526931001332|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573|8.5244300277573||||||7.870477507682|7.5144195801366|7.202688085409|7.1474308563295|6.7669155652187|-7.2157595250505|-7.2157595250505|-7.2157595250505|-7.2157595250505|||-7.300288502099|-7.3653204614608|-7.3831338015627|-7.4140375816636|-7.4922641608243|-7.6325483230314|-7.6325483230314|-7.7172761391227|-7.8430845682957|-8.0695381633814|-8.2372646588281|-8.2719607108384|-8.4060675296022|-8.5389638645597|-8.55424967803|-8.55424967803|-8.55424967803|-8.55424967803|-8.55424967803|-8.55424967803|-8.55424967803|-8.55424967803|-8.55424967803|-8.55424967803|-8.6019440867|-8.6053009653157|-8.6053009653157|-8.6105522269519|-8.6105522269519|-8.6105522269519|-8.6105522269519|-8.6105522269519|-8.6105522269519|-8.6105522269519|-8.6105522269519|-8.6105522269519|-8.6105522269519|-8.6105522269519|-8.6105522269519|-8.6477616056438|-8.6477616056438|-8.6477616056438|-8.6477616056438|-8.6477616056438|-8.6477616056438|-8.6477616056438|-8.6477616056438|-8.6477616056438|-8.6477616056438|-8.7914018878932|-8.7925836558024|-8.7925836558024|-8.7925836558024|-8.7925836558024|-8.7925836558024|-8.7925836558024|-8.7925836558024|-8.7925836558024|-8.7925836558024|-8.7925836558024|-8.7925836558024|-8.7925836558024|-8.7925836558024|-8.7925836558024|-8.7925836558024|-8.8078705464116|-8.842633900191|8.4465077112954|8.4465077112954||8.4465077112954|8.4465077112954|8.4465077112954|8.4465077112954|8.4465077112954|8.4465077112954|8.4465077112954|8.4465077112954|8.4465077112954|8.4465077112954|8.4465077112954|8.4465077112954|8.4465077112954|8.4350713681343|8.4350713681343|8.3711904365887|8.3188628976877|8.3188628976877|8.3188628976877|8.2881805968875|8.2207566447384|8.1252846394785|8.107944148412|8.107944148412|8.0715847780227||||8.0715847780227|8.0715847780227|8.0715847780227|8.0715847780227|8.0715847780227|8.0715847780227|8.0715847780227|8.0715847780227|8.0715847780227|8.0220809750498|-8.7331101211574|-8.7331101211574|-8.7331101211574|8.161427733386|8.161427733386|8.161427733386|8.161427733386|||8.161427733386|8.161427733386|8.1338084506596|8.0335235529756|8.0335235529756|8.0335235529756|7.9389144506294|7.928237924558|7.8990599137546|7.8990599137546|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|||||||7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.8822314930391|7.6863679568449|7.4670757629782|6.9717508000699|-7.636943640249|-7.7034961817755|-7.7034961817755|-7.7034961817755|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825||-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7486453251825|-7.7690064118215|-7.7690064118215|-7.8622293390509|-7.8653575345782
06163|8575|/equities/china-shenhua|CHINA_A50||38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044|38.500022579044||||||38.500022579044|38.500022579044|38.370025079349|38.358362640385|36.515958006121|-40.1979449182|-40.1979449182|-40.1979449182|-40.1979449182|||-40.1979449182|-40.1979449182|-40.1979449182|-40.829684493626|-40.829684493626|-41.945203195771|38.535858463194|38.535858463194|38.535858463194|38.535858463194|38.535858463194|38.535858463194|38.535858463194|37.925400123492|-41.406584767471|-41.406584767471|-41.406584767471|-41.406584767471|-41.406584767471|-41.406584767471|-41.406584767471|-41.406584767471|-41.406584767471|-41.406584767471|-41.406584767471|-41.406584767471|-41.406584767471|-41.406584767471|-41.406584767471|-41.73231594206|-42.148128002232|-43.099030036999|-43.153367275742|-43.552629729937|-44.131812277581|-44.434235457077|-44.629158973026|-44.629158973026|-44.629158973026|-44.629158973026|-45.27295260885|-45.391295509481|-45.391295509481|-45.391295509481|-45.391295509481|-45.391295509481|-45.473662567297|-45.917277312563|42.321424024728|42.321424024728|42.321424024728|42.321424024728|42.107135897905|41.950152218375|41.809059580204|41.11089628786|41.11089628786|41.11089628786|41.11089628786|41.11089628786|41.11089628786|41.11089628786|41.11089628786|41.11089628786|41.11089628786|41.11089628786|41.11089628786|40.852958943374|40.852958943374||40.852958943374|40.314955263146|40.124901878428|40.124901878428|40.124901878428|40.124901878428|40.124901878428|40.00600127334|39.55944611358|39.298275171908|39.200844913397|39.200844913397|39.200844913397|38.396494076952|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434||||38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.383068256434|38.251071388407|38.251071388407|37.251747165437|36.878909216653|36.878909216653|36.878909216653|36.430253963674|36.430253963674|||36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.430253963674|36.413059849435|36.121177508758|36.049083314921|34.922315794655|||||||34.798548548893|34.798548548893|34.798548548893|34.248944222349|33.577583450616|33.577583450616|33.397313800719|33.149956545304|33.149956545304|32.701063404558|32.241180484028|32.142078227382|32.142078227382|32.142078227382|32.142078227382|32.142078227382|32.142078227382|31.898419930517|31.6617095415|31.6617095415|31.6617095415|31.6617095415|31.384677827823|31.197873525251|31.197873525251|31.053745301155|30.435274159012|30.154257389306||30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306
06164|101103|/equities/china-state-co-ss|CHINA_A50||-6.3775166503069|-6.3775166503069|-6.3775166503069|-6.3775166503069|-6.4389072514769|-6.5465636095732|-6.630626051661|-6.6534735549784|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.6715823281118|-6.7467581020801|-6.8185282650074|-6.8185282650074|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|-6.8514762451573|5.8439152185206||||||5.501572523303|5.3167471993711|5.1580523769885|5.0422805990146|4.7597562433797|-5.1017517040814|-5.1017517040814|-5.1017517040814|-5.1017517040814|||-5.1263908490698|-5.1576566282423|-5.2140626977453|-5.2461808335526|-5.3013122227174|-5.4158175171135|-5.4158175171135|-5.4714640181062|-5.5644047305317|-5.6832273056475|-5.6974412220456|-5.6974412220456|5.3821128735651|5.3821128735651|5.3821128735651|5.3821128735651|5.3812363025998|5.3702762139807|5.3702762139807|5.3702762139807|5.2991957943715|5.2681106012107|5.2681106012107|5.2681106012107|5.2681106012107|5.2681106012107|5.2681106012107|5.2681106012107|5.2681106012107|5.2681106012107|5.2681106012107|5.2681106012107|5.264148746626|5.264148746626|5.2291958150773|5.2291958150773|5.2291958150773|5.1891062588061|-5.5373792149451|-5.5373792149451|-5.5373792149451|-5.5373792149451|-5.5373792149451|-5.5373792149451|-5.5373792149451|-5.5373792149451|-5.5373792149451|-5.5373792149451|-5.5609150501365|-5.5609150501365|-5.5609150501365|-5.5609150501365|-5.5609150501365|-5.5609150501365|-5.5609150501365|-5.5609150501365|-5.5609150501365|-5.7343497643068|-5.753148106537|-5.753148106537|-5.7740533393862|-5.8129008866871|-5.8129008866871|-5.8129008866871|-5.8129008866871|-5.8145964056164|-5.8145964056164|-5.8145964056164|-5.860662503365||5.5412795645372|5.5412795645372|5.5412795645372|5.5412795645372|5.5412795645372|5.5412795645372|5.5412795645372|5.5412795645372|5.5412795645372|5.5412795645372|5.5412795645372|5.5412795645372|5.5412795645372|5.5030884855738|5.4762094941129|5.4035660918543|5.3000733781732|5.2589177085633|5.2589177085633|5.2299083552619|5.1726758570429|5.1244261097637|5.1244261097637|5.1244261097637|5.1244261097637||||5.0783654083106|5.0783654083106|5.0646372684843|5.0646372684843|5.0646372684843|5.0646372684843|5.0646372684843|5.0646372684843|5.0512634790614|4.9369592972016|-5.3041574159964|-5.3041574159964|-5.3041574159964|5.046630139332|5.046630139332|5.046630139332|5.046630139332|||5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|5.046630139332|4.9606999503032|4.8885555384839|4.8706325412148|4.8706325412148|||||||4.8706325412148|4.8706325412148|4.8706325412148|4.8706325412148|4.8706325412148|4.8706325412148|4.8706325412148|4.8706325412148|4.8706325412148|4.7562581566036|4.6069536238975|-4.8818475957188|-4.8818475957188|-4.8870681284268|-4.8870681284268|-4.8870681284268|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399||-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9183435770399|-4.9262884924597|-4.9262884924597|-4.9697652999766|-4.9887383076515
06165|100310|/equities/united-network|CHINA_A50||5.0708953564551|5.0708953564551|5.0708953564551|5.0708953564551|5.0708953564551|5.0708953564551|5.0708953564551|5.0708953564551|5.0708953564551|5.0708953564551|4.962105930424|4.8556731945676|4.8098421584351|-5.4270102911642|-5.4270102911642|-5.4270102911642|-5.4270102911642|-5.4270102911642|-5.4270102911642|-5.4270102911642|-5.4393335808269|-5.4393335808269|-5.4703704503898|-5.5335397905289|-5.5335397905289|-5.5335397905289|-5.5922665536601|5.0674614950897|5.0674614950897|5.0674614950897|5.0674614950897|5.0674614950897|5.0674614950897|5.0674614950897|5.0674614950897|5.0674614950897|5.0674614950897|5.0674614950897|5.0674614950897||||||4.8116240021125|4.6273598932045|4.5565109013205|4.523345125901|4.3437169273554|-4.6923976388408|-4.6923976388408|-4.6923976388408|-4.6993307765803|||-4.7225686837226|-4.7225686837226|-4.7606319110691|4.5459407336976|4.5459407336976|4.5459407336976|4.5459407336976|4.5459407336976|4.5459407336976|4.5459407336976|4.5459407336976|4.5459407336976|4.5459407336976|4.5438228721382|4.5225810336804|4.5167565133545|4.5019518828362|4.4846321712269|4.4846321712269|4.4579246717839|-4.7563375202946|-4.7563375202946|-4.7563375202946|-4.7563375202946|-4.7898198463445|-4.8786884521914|4.5521578951353|4.5521578951353|4.5521578951353|4.5521578951353|4.5521578951353|4.5521578951353|4.5521578951353|4.5521578951353|4.5521578951353|4.5521578951353|4.5521578951353|4.5521578951353|4.5521578951353|4.5521578951353|4.5521578951353|4.5521578951353|4.5521578951353|4.5521578951353|4.5518421512703|4.5124429178936|4.5124429178936|4.5124429178936|4.5124429178936|4.5124429178936|4.5124429178936|4.5124429178936|4.5124429178936|4.469381247704|4.4482015357468|4.3802239614563|-4.6414913926851|-4.6414913926851|-4.6414913926851|-4.6414913926851|-4.6414913926851|-4.6414913926851|-4.6414913926851|-4.6414913926851|-4.6414913926851|-4.6414913926851|-4.6414913926851|-4.6538793018936|-4.7369499652326||4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917||||4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4968548621917|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|||4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4424548587206|4.4177276780211|4.397459361689|4.397459361689|4.397459361689|4.397459361689|4.397459361689|4.397459361689|4.397459361689|4.2821772073559|4.2347554572546|4.2347554572546|||||||4.2347554572546|4.2347554572546|4.2347554572546|4.2347554572546|4.2347554572546|4.2347554572546|4.2347554572546|4.2347554572546|4.2347554572546|4.1441727355811|3.9363032398061|-4.2346873860501|-4.2346873860501|-4.268034874513|-4.268034874513|-4.268034874513|-4.2794324296698|-4.2794324296698|-4.2794324296698|-4.2794324296698|-4.2794324296698|-4.3149248248984|-4.4260274179169|-4.4557739287889|-4.4557739287889|-4.4557739287889|-4.4557739287889|-4.4557739287889||-4.4557739287889|-4.4557739287889|-4.4557739287889|-4.4557739287889|-4.4880825182107|-4.5141138142895|-4.5141138142895|-4.56512661185|-4.5734395946239|-4.5734395946239|-4.5734395946239
06166|944122|/equities/vanke-a|CHINA_A50||-9.25181832755|-9.25181832755|-9.25181832755|-9.3420200926771|-9.363356018807|-9.6187289034278|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617|8.67499262617||||||8.4561032379774|7.6656698744725|6.62741081375|6.5543455245111|6.2459394006832|6.1782660251308|6.0514067020072|-6.7722926108172|-6.7722926108172|||-6.7722926108172|-6.7722926108172|-6.7722926108172|-6.7722926108172|-6.7722926108172|-6.7722926108172|-6.7722926108172|-6.7722926108172|-6.7722926108172|-6.7722926108172|-6.7722926108172|-6.7722926108172|-6.8192138636698|-6.9974600964773|-7.011246696665|-7.011246696665|-7.1602740724375|-7.2230824319842|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.3661351818942|-7.4629278866343|-7.5465865894482|-7.7406517448607|-7.8830456261851|-7.8830456261851|-7.8830456261851|-7.8830456261851|-7.8830456261851|-7.960255274517|-7.960255274517|-7.960255274517|-7.960255274517|-8.1847281294207|-8.3085866324483|-8.5023184476493|-8.6681316095589|-8.8573685175841|-8.9107635706374|-8.9107635706374|-9.0597375730352|-9.2413747420661||-9.3209724018698|-9.3427467158243|8.0570048885194|8.0570048885194|8.0570048885194|8.0570048885194|8.0570048885194|8.0570048885194|8.0570048885194|8.0570048885194|8.0570048885194|8.0570048885194|8.0570048885194|7.7800058343507|7.7583395616321|7.1981549413235|6.901838928597|6.6648208897829|6.6445010996727|6.6445010996727|6.6445010996727|6.6445010996727|6.6445010996727|6.6445010996727|6.6445010996727||||6.5883344121407|6.2723911618153|-7.2848805041854|-7.2848805041854|-7.2848805041854|-7.4087558688658|-7.54528450325|-7.5814272756363|-7.8026970089569|-7.9718480096794|-7.9718480096794|-8.0276090289196|-8.1351209641651|-8.2656900883997|-8.5907666949525|-8.7764077482504|-8.867119530603|||-9.1590215671556|-9.5200237155509|-9.7691040893337|-9.7691040893337|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|9.1092299543675|-9.9962619013582|-9.9962619013582|-10.163624466238|-10.277360744804|-10.294289663467|-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|||||||-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|9.286290391808|9.286290391808|9.286290391808|9.286290391808|9.286290391808|9.1786556602907|8.7935067151865|-9.8659182155476|-9.8659182155476|-9.9410202331395|-10.034716473078|-10.034716473078|-10.196351804177|-10.330390760015|-10.355989585001|-10.440049377585|-10.440049377585|-10.542276929379|-10.626418191592|-10.733798537431|-10.760862627366|-10.760862627366|-10.886508505008|-10.886508505008||-10.886508505008|-10.886508505008|-10.886508505008|-10.977787327393|-11.091985834554|-11.150352917723|-11.150352917723|-11.187059255233|-11.296176640845|-11.388474675177|-11.388474675177
06167|100989|/equities/yangtze-power|CHINA_A50||-28.434367572794|-28.434367572794|-28.434367572794|-28.434367572794|-28.754852837467|-28.776520164822|-28.776520164822|-28.776520164822|-28.776520164822|-28.776520164822|-28.776520164822|-28.776520164822|-28.776520164822|-28.877244640296|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079|27.451449388079||||||27.372347887186|-29.659308949871|-29.659308949871|-29.659308949871|-29.659308949871|-29.659308949871|-29.659308949871|-29.659308949871|-29.659308949871|||-29.659308949871|-29.659308949871|-30.272565779602|-30.77229006033|-30.77229006033|-30.77229006033|-30.77229006033|-30.814861144695|-30.814861144695|-30.814861144695|-30.814861144695|-30.985068141906|-30.985068141906|-30.985068141906|-30.985068141906|-30.985068141906|-30.985068141906|-30.985068141906|-30.985068141906|-30.985068141906|-30.985068141906|-30.985068141906|-30.985068141906|-30.985068141906|-31.269520984191|29.379735220626|29.379735220626|29.379735220626|29.379735220626|29.379735220626|29.379735220626|29.379735220626|29.379735220626|29.379735220626|29.379735220626|29.379735220626|29.379735220626|29.379735220626|29.379735220626|29.379735220626|29.379735220626|29.379735220626|29.10581751792|28.857575744703|28.531261116284|28.531261116284|28.531261116284|28.531261116284|28.460289061089|28.009766115105|27.935698113514|27.935698113514|27.926046259699|27.926046259699|27.753940458097|27.347156386682|27.295174021532|27.199190296494|27.199190296494|27.199190296494|27.181701061843|27.181701061843|27.181701061843|27.181701061843|27.181701061843|27.181701061843|27.181701061843|26.878557176191|26.847841230585||26.817046023689|26.762273207066|26.538636727198|26.311818806181|25.938132515494|25.734176695278|25.734176695278|25.619661958044|25.619661958044|25.471291602789|25.3214346183|25.158261221057|25.124705441947|25.124705441947|24.899672967588|24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.733879647278||||24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.733879647278|24.692629678778|24.692629678778|24.646580446567|24.646580446567|24.42008933845|24.270654570426|24.201282805166|24.160868876467|-25.464239414813|-25.464239414813|||-25.464239414813|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.591583771274|24.202315907529|24.188774660541|24.188774660541|24.188774660541|24.188774660541|24.188774660541|24.188774660541|24.188774660541|24.169750402717|24.151388802295|23.96987678184|23.63402019268|||||||23.63402019268|23.63402019268|23.63402019268|23.38280026919|23.19588859883|23.152654312353|23.108263341788|23.108263341788|23.108263341788|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.860530276175|22.785033008651|22.710007405739||22.710007405739|22.710007405739|22.710007405739|22.710007405739|22.449453592809|22.42922221752|22.42922221752|22.42922221752|-23.098870391517|-23.098870391517|-23.098870391517
06168|100299|/equities/citic|CHINA_A50||-33.771844186659|-33.771844186659|-33.771844186659|-33.966492854087|-34.096102832123|-35.407891828003|-35.522143202312|-35.522143202312|-35.522143202312|-35.572936090372|30.880099164407|30.880099164407|30.880099164407|30.880099164407|30.880099164407|30.880099164407|28.015245839598|28.015245839598|26.443606505397|-30.341536255763|-30.341536255763|-30.341536255763|-30.341536255763|-30.370017005935|-30.370017005935|-30.370017005935|-30.370017005935|-30.370017005935|-30.370017005935|-30.370017005935|-30.370017005935|-30.370017005935|-30.549463221248|-31.121744658251|-31.121744658251|-31.611939034748|-32.169931714058|27.961318478761|27.961318478761||||||24.64368776235|21.550208133162|20.021341793737|19.987601802306|18.772335632594|-19.523861918488|-19.523861918488|-19.523861918488|-19.523861918488|||-19.523861918488|-19.523861918488|-19.523861918488|-19.523861918488|-19.523861918488|-19.523861918488|-19.523861918488|-19.523861918488|-19.523861918488|-19.523861918488|-19.523861918488|-19.523861918488|-19.523861918488|-19.533735100472|-19.738038822505|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.72567806868|18.092976259172|17.785528685186|17.755587817931|17.564542189466|-18.603922355729|-18.603922355729|-18.603922355729|-18.603922355729|-18.603922355729|-18.603922355729|-18.878802816688|-19.034502387916|-19.034502387916|-19.034502387916|-19.034502387916|-19.034502387916|-19.034502387916|-19.034502387916|-19.034502387916|-19.034502387916|-19.034502387916|-19.034502387916|-19.034502387916|-19.034502387916|-19.034502387916|-19.034502387916|-19.034502387916|18.276295867458|18.276295867458||18.276295867458|18.276295867458|18.276295867458|18.276295867458|18.276295867458|18.276295867458|18.276295867458|18.276295867458|18.276295867458|18.276295867458|18.276295867458|18.276295867458|18.276295867458|18.269501551305|18.269501551305|18.03230783477|18.03230783477|18.03230783477|18.03230783477|18.03230783477|18.03230783477|18.03230783477|18.03230783477|18.03230783477|18.03230783477||||18.004020314337|18.004020314337|17.55335712976|-18.743463421077|-18.743463421077|-18.743463421077|-18.743463421077|-18.743463421077|-18.743463421077|-18.743463421077|-18.743463421077|-18.743463421077|-19.214958932897|-19.403843962374|-19.663159462283|-19.919620721947|-19.929024079785|||-20.198915750169|-20.355426701531|-20.355426701531|-20.355426701531|-20.604918383476|-20.691020222634|-20.822800022727|-21.093110462434|20.072359758658|20.072359758658|20.072359758658|20.072359758658|20.072359758658|20.072359758658|20.072359758658|20.072359758658|20.072359758658|19.842928105295|19.842928105295|19.842928105295|19.842928105295|19.842928105295|19.842928105295|19.842928105295|19.842928105295|19.842928105295|19.842928105295|19.842928105295|19.842928105295|19.64714239008|19.503907357635|19.503907357635|19.503907357635|||||||19.503907357635|19.238786020744|19.094559242889|19.094559242889|19.094559242889|19.094559242889|19.094559242889|19.094559242889|19.094559242889|19.020065045538|18.810628281901|18.522366058903|-20.359229035821|-20.359229035821|-20.359229035821|-20.359229035821|-20.454142406744|-20.499046991448|-20.547466741185|-20.547466741185|-20.547466741185|-20.547466741185|-20.547466741185|-20.778296985207|-20.922994881474|-20.922994881474|-20.922994881474|-20.922994881474||-20.922994881474|-20.922994881474|-20.922994881474|-20.928882472606|-21.192647475768|-21.245245497375|-21.245245497375|-21.445827953185|-21.492318650044|-21.492318650044|-21.68757621001
06169|101113|/equities/csr-corp|CHINA_A50||-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.4990070832785|-8.6127855262288|-8.7897618038929|7.936394490777|7.936394490777|7.936394490777|7.936394490777|7.936394490777|7.936394490777|7.936394490777|7.936394490777|7.936394490777|7.936394490777|7.936394490777|7.8971050999546|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671|7.7513452687671||||||7.282605692061|7.1084507795531|6.961056136683|6.9195068937709|6.5877857850846|-7.2602935390817|-7.2602935390817|-7.2602935390817|-7.2602935390817|||-7.2602935390817|-7.2602935390817|-7.2602935390817|-7.305326099434|-7.3636957221986|-7.4864755947078|-7.4864755947078|-7.4864755947078|-7.5349728883069|-7.696636709986|-7.841818581486|-7.960909404649|-8.1498994720133|-8.2154438641504|7.4699456688265|7.4699456688265|7.4427176577625|7.3330196123186|7.3322439437513|7.3186960377751|7.3186960377751|7.3186960377751|7.3186960377751|7.3186960377751|7.3186960377751|7.3186960377751|7.3186960377751|7.3186960377751|7.3186960377751|7.3186960377751|7.3186960377751|7.3024402369458|7.2727772772069|7.2727772772069|7.2727772772069|7.2727772772069|7.2727772772069|7.2727772772069|7.2727772772069|7.2727772772069|7.2727772772069|7.1885006516011|7.1885006516011|7.1885006516011|7.1885006516011|7.1885006516011|7.1885006516011|7.1885006516011|7.1885006516011|7.1885006516011|7.1885006516011|7.1885006516011|7.147778759271|7.0686430245308|6.9629364841148|6.7649294395098|-7.384925186222|-7.384925186222|-7.384925186222|-7.384925186222|-7.384925186222|-7.384925186222|-7.384925186222|-7.384925186222|-7.384925186222|-7.384925186222|-7.384925186222|-7.384925186222|-7.384925186222||-7.384925186222|-7.384925186222|-7.384925186222|-7.384925186222|-7.384925186222|-7.384925186222|-7.384925186222|-7.384925186222|-7.384925186222|-7.384925186222|-7.384925186222|-7.4421391085178|-7.5695990009872|-7.6199989843476|-7.6199989843476|-7.6273155904465|-7.6273155904465|-7.6273155904465|-7.6273155904465|-7.6273155904465|-7.6273155904465|-7.6273155904465|-7.6273155904465|-7.7470171955617|-7.7739081677896||||-7.7910090880374|-7.8783435508918|7.098119837565|7.098119837565|7.098119837565|7.098119837565|7.098119837565|7.098119837565|7.098119837565|6.8866916283202|6.8866916283202|6.5868793443653|6.4685095168947|6.4685095168947|6.4685095168947|6.4685095168947|6.4685095168947|||6.4685095168947|6.4685095168947|6.4011215741766|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3635985664702|6.3089982991061|6.2122205898321|6.1341340459228|6.0090378563537|5.7745444120713|5.7745444120713|5.7745444120713|5.7550495268844|5.6361662416483|5.5929625595968|5.5521805645537|5.4835339786291|5.4133709803422|||||||5.3443010267505|5.3308900657504|5.3181907034531|5.3181907034531|5.3181907034531|5.3181907034531|5.3181907034531|5.3181907034531|5.2924343056828|5.2365937174857|5.1228817769223|5.0673245971501|5.0673245971501|5.0673245971501|5.0673245971501|5.0673245971501|5.0673245971501|5.0539342586009|5.0539342586009|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386||-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3388848315386|-5.3541713628688|-5.3541713628688
06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH||-48.044416148338|-48.044416148338|-48.074218805525|-48.074218805525|-48.20968824834|-48.604098070665|43.67217455609|43.67217455609|43.67217455609|43.67217455609|43.67217455609|43.67217455609|43.67217455609|43.67217455609|43.67217455609|43.67217455609|42.067970813462|-48.201505786539|-48.201505786539|-48.201505786539|-48.201505786539|-48.201505786539|-48.354497436458|-48.354497436458|-48.354497436458|-48.354497436458|-48.354497436458|-48.354497436458|-48.354497436458|-48.354497436458|-48.456540854102|-48.456540854102|-49.388379608399|-51.213201243354|-51.475778057259|-51.929754100554|-52.772504844393|-54.818893898555|47.39345074911||||||42.651058422405|39.560063718512|36.663404436855|36.177670341894|34.600189480699|33.768065750788|33.768065750788|33.768065750788|33.768065750788|||33.768065750788|33.768065750788|33.610241592758|33.610241592758|33.610241592758|33.610241592758|33.610241592758|33.610241592758|33.610241592758|33.610241592758|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.538739785038|33.472485869552|32.987209047902|-35.615336585427|-35.615336585427|-35.615336585427|-35.615336585427|-35.615336585427|-35.615336585427|-35.615336585427|-35.615336585427|-36.141484976239|-36.187697175632|-36.187697175632|-36.433553434622|-36.440826599528|-36.440826599528|-36.440826599528|-36.440826599528|-36.440826599528|-36.440826599528|-36.440826599528|-36.960361896543|-37.28595779846|-37.365005831082|-37.365005831082|-37.365005831082|-37.365005831082|-37.431856148723|-37.431856148723||-37.863291766893|-37.863291766893|-37.863291766893|-37.863291766893|-37.863291766893|-38.437553837155|-38.437553837155|-38.437553837155|-38.540615561113|-38.63012918113|-39.245141703534|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957|36.716921884957||||36.457247277767|36.457247277767|-39.466812361552|-39.466812361552|-39.466812361552|-39.466812361552|-39.466812361552|-39.466812361552|-39.466812361552|-39.466812361552|-39.466812361552|-39.466812361552|-39.600901962733|-39.802669500218|-40.486853889741|-40.736505618932|-41.180006573865|||38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|38.255076789265|37.501194211516|37.462437473807|37.462437473807|37.462437473807|37.462437473807|37.462437473807|37.462437473807|37.462437473807|37.462437473807|37.462437473807|37.462437473807|37.462437473807|37.462437473807|36.531594844961|35.099551726606|34.73339054455|34.643766534214|||||||34.095852891477|33.628723612397|32.958384308683|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.626008237216|-36.820566403439|-37.258960763139|-37.498846733484|-37.527954620144|-37.527954620144|-37.527954620144|-37.634948035105|-38.366051854937|35.114492966925|35.114492966925|35.114492966925||35.114492966925|34.279990701979|-36.703503752638|-36.703503752638|-36.703503752638|-36.703503752638|-36.703503752638|-36.703503752638|-36.87944979236|-37.179943874649|-37.625493397505
06171|1076874|/equities/foxconn|CHINA_A50||-25.146813292201|-25.146813292201|-25.330903471505|-25.454892411271|-25.85488135554|-26.905422499198|-27.021581334558|-27.280515827586|-27.280515827586|-27.280515827586|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.30261288596|23.300124920218||||||21.619584177168|19.937871295249|19.05206300157|19.05206300157|-20.706507601182|-20.706507601182|-20.706507601182|-20.706507601182|-20.706507601182|||-20.706507601182|-20.706507601182|-20.706507601182|-20.706507601182|-20.706507601182|-21.036119900191|-21.264892656346|-21.264892656346|-21.264892656346|-21.264892656346|-21.264892656346|-21.264892656346|-21.965435856735|-22.106595642208|-22.638697603159|-22.638697603159|-22.936331195758|-23.213700527533|-23.35133483077|-23.400553050461|-23.400553050461|-23.400553050461|-23.400553050461|-23.400553050461|-23.400553050461|-23.400553050461|-23.400553050461|-23.86950271971|-24.375558941971|-24.557288692406|-26.055320578606|-26.360404859723|-26.360404859723|-26.360404859723|-26.571673200383|-26.571673200383|-26.762970074298|-27.966633911798|-28.089485946346|-28.089485946346|-28.50442760857|-28.585475268983|25.538845488739|25.538845488739|25.538845488739|25.538845488739|25.538845488739|25.538845488739|25.21764438385|25.21764438385|25.21764438385|25.21764438385|25.21764438385|25.21764438385|25.21764438385|25.21764438385|25.21764438385|25.21764438385|25.21764438385|25.21764438385|25.21764438385|25.21764438385|25.108495158556|24.467216194341|23.625239677639|23.094710265498|22.843588129182|22.843588129182|22.843588129182||22.843588129182|22.843588129182|22.843588129182|22.843588129182|22.843588129182|22.843588129182|22.843588129182|22.843588129182|22.843588129182|22.843588129182|22.843588129182|22.843588129182|22.843588129182|22.843588129182|22.816354983327|22.816354983327|22.816354983327|21.846310593806|21.846310593806|21.846310593806|21.846310593806|21.846310593806|21.846310593806|21.846310593806|21.419233403959||||21.363037624136|20.846152559668|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|||20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.376812550243|20.36019952738|20.36019952738|20.36019952738|20.36019952738|20.36019952738|20.36019952738|20.340060916503|20.340060916503|19.620623922966|18.929449439406|18.929449439406|18.929449439406|17.751610305971|16.41678781318|15.472640941753|15.472640941753|15.460446098888|15.460446098888|15.460446098888|15.369912920125|15.369912920125|15.369912920125|13.99934727365|||||||13.090385666757|12.881457253914|12.881457253914|12.881457253914|12.881457253914|12.881457253914|12.881457253914|12.881457253914|12.881457253914|12.881457253914|12.881457253914|12.880008951927|12.880008951927|12.880008951927|12.463899365294|-14.176659328203|-14.176659328203|-14.176659328203|-14.176659328203|-14.416843077055|-14.543159322067|-14.595177416585|-14.795712971126|-14.795712971126|-15.127458492291|-15.378287491282|13.749524248106|13.749524248106||13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.749524248106|13.749524248106
06172|944220|/equities/gree-electric-a|CHINA_A50||-44.07680190485|-44.07680190485|-44.07680190485|-44.07680190485|-44.439226186731|-45.136362116048|-45.409846244597|-45.867052222119|-46.175058312798|-46.683397659091|-47.089886118336|-47.224226069239|-47.224226069239|-47.224226069239|-47.224226069239|-47.224226069239|-47.224226069239|-47.224226069239|-47.339907486973|-47.339907486973|-47.841564637353|-48.380627824124|-50.309585360748|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661|46.366385777661||||||42.868206801093|41.018562968214|40.178960676149|39.55828991991|-41.582083720827|-41.582083720827|-41.582083720827|-41.582083720827|-41.582083720827|||-41.582083720827|-41.582083720827|-41.83849614891|-41.83849614891|-42.002830802896|-42.002830802896|-42.002830802896|-42.002830802896|-42.002830802896|-42.002830802896|-42.002830802896|-42.002830802896|-42.002830802896|39.60601098805|39.60601098805|39.207789503527|38.729767149237|38.422517689894|38.407430447706|38.407430447706|38.357146357572|38.229400381309|38.229400381309|38.229400381309|38.229400381309|38.229400381309|38.229400381309|38.229400381309|38.229400381309|38.229400381309|37.706000364337|37.537223220439|37.431081302986|37.431081302986|37.431081302986|36.927313813485|-39.57576454026|-39.963070846735|-40.082005384763|-40.082005384763|-40.082005384763|-40.082005384763|-40.082005384763|-40.082005384763|-40.082005384763|-40.082005384763|-40.082005384763|-40.082005384763|-40.082005384763|-40.082005384763|-40.160007135957|-40.573833539272|-40.573833539272|-40.916481735733|-41.55997970637|-41.830533007078|-41.921702679983|-42.0523641871|-42.0523641871|-42.0523641871|-42.0523641871|-42.342628298709|-42.468475565325|-42.779417922111|-43.094387530474|-43.094387530474|-43.094387530474|40.467227540402|40.467227540402||40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.467227540402|40.149697606198|39.804238798349|39.804238798349|39.804238798349|39.744708063568||||38.484118570183|37.245686757669|-40.187762458811|-40.187762458811|-40.187762458811|-40.187762458811|-40.187762458811|-40.187762458811|-40.187762458811|-40.187762458811|-40.187762458811|-40.187762458811|-40.187762458811|-40.187762458811|37.915048939358|37.915048939358|37.915048939358|||37.915048939358|-40.28576950148|-40.28576950148|-40.28576950148|-40.28576950148|-40.28576950148|-40.28576950148|-40.29872623583|-40.29872623583|-40.478028362551|-40.55614287937|-40.821825319797|-41.06147311161|38.58039487233|38.58039487233|38.58039487233|38.58039487233|38.58039487233|38.58039487233|38.398216601105|37.999684832595|37.997882022414|37.997882022414|37.175423875951|36.74436067597|36.588177087748|36.554973034756|36.554973034756|35.709414593264|35.402680414567|35.382979306523|34.831087228263|34.001209175812|||||||33.864675853238|33.816205186591|33.816205186591|33.440784846131|33.313560216005|33.313560216005|33.298400367162|33.160444326821|32.952717537817|32.14119281105|32.14119281105|32.14119281105|32.14119281105|32.14119281105|32.14119281105|32.14119281105|32.14119281105|32.124104810333|31.894003895229|31.811672452761|31.741858433434|31.606510531845|31.125691198938|-33.390996303538|-33.390996303538|-33.390996303538|-33.476102284156|-33.476102284156||-33.476102284156|-33.476102284156|-33.476102284156|-33.476102284156|-33.476102284156|-33.476102284156|-33.476102284156|-33.763446520394|-33.879314315146|-33.879314315146|-33.879314315146
06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH||-18.584020930748|-18.584020930748|-18.584020930748|-18.701690601222|-18.774656003175|-19.224061216975|-19.405322480673|-19.405322480673|-19.465913269779|-19.661571049978|-19.926746501183|-20.335829034619|-20.462379856167|-20.462379856167|-20.462379856167|-20.462379856167|-20.462379856167|-20.462379856167|-20.462379856167|-20.462379856167|-20.728755654293|-20.798875116214|-20.798875116214|-20.798875116214|-20.798875116214|-20.798875116214|-20.798875116214|-20.798875116214|-20.798875116214|-20.798875116214|-20.798875116214|-20.798875116214|-21.078195120344|-21.601882856697|18.585459093033|18.585459093033|18.585459093033|18.585459093033|18.585459093033||||||17.060510798493|16.422233444893|15.256370498564|-16.793658149212|-16.793658149212|-16.793658149212|-16.793658149212|-16.793658149212|-16.793658149212|||-17.093508919046|-17.375009439572|-17.568344432098|-17.852708405897|-17.852708405897|-18.163468089423|-18.163468089423|-18.344964043655|-18.355112977845|-18.355112977845|-18.355112977845|-18.355112977845|-18.355112977845|-18.739014568177|-18.955016178387|-19.0800190441|-19.24279811561|-19.713108779985|-20.304009916604|-20.753344220388|-20.961564623764|-20.961564623764|-20.961564623764|-20.961564623764|-20.961564623764|-20.961564623764|-20.961564623764|-20.961564623764|-20.961564623764|-20.961564623764|-20.961564623764|-20.961564623764|-20.961564623764|-20.961564623764|-20.961564623764|-21.041202439957|-21.041202439957|-21.041202439957|-21.041202439957|-21.041202439957|-21.041202439957|-21.041202439957|-21.041202439957|-21.041202439957|-21.041202439957|-21.041202439957|-21.159085849284|-21.159085849284|-21.159085849284|-21.159085849284|-21.159085849284|-21.35436125251|-21.35436125251|-21.35436125251|-21.35436125251|-21.35436125251|-21.35436125251|-21.35436125251|-21.407625097394|-21.5806935566|-21.697522960245|-21.697522960245|-21.756137567691|20.134045811152|20.134045811152|20.134045811152|20.134045811152|20.134045811152|20.134045811152||20.134045811152|20.134045811152|20.134045811152|20.134045811152|20.134045811152|20.134045811152|20.134045811152|20.134045811152|20.134045811152|20.13133739928|20.13133739928|20.13133739928|20.13133739928|20.13133739928|19.930930291056|19.564202327805|19.564202327805|19.564202327805|19.564202327805|19.246335792627|18.733706156507|18.218561667088|18.063932833986|18.063932833986|18.063932833986||||18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|18.063932833986|||17.709370862463|17.643744851724|17.541789438837|17.541789438837|17.541789438837|17.541789438837|17.541789438837|17.467543710727|17.401160890812|17.385178335236|-19.223027434632|-19.223027434632|-19.223027434632|-19.562807735122|-19.947564637569|-20.288046936456|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|||||||18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.617784546873||18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059
06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50||18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.71799384375|18.681906726866|18.681906726866|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.724804232336|17.090895252997|15.393216006816|||||||||||||||||||||||||13.711906398734|13.706007601376|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.666521638499|13.497801509021|-14.143452026235|-14.143452026235|-14.143452026235|-14.143452026235|-14.143452026235|-14.143452026235|-14.143452026235|-14.143452026235|-14.143452026235|-14.143452026235|-14.143452026235|-14.143452026235|-14.143452026235|-14.143452026235|-14.143452026235|-14.143452026235|-14.183280258032|-14.306422318189|13.503899613404|13.503899613404|13.503899613404|13.503899613404|13.503899613404|13.503899613404|13.503899613404|13.503899613404|13.503899613404|13.503899613404|13.503899613404|13.503899613404|13.503899613404|13.401452177113|13.401452177113|13.401452177113|13.401452177113|13.401452177113||13.401452177113|13.401452177113|13.401452177113|13.401452177113|13.401452177113|13.401452177113|13.401452177113|13.401452177113|13.401452177113|13.401452177113|13.401452177113|13.401452177113|13.401452177113|13.401452177113|13.401452177113|13.298636506114|13.298636506114|13.298636506114|13.298636506114|13.254596151813|13.24455119714|13.160483074802|13.160483074802|13.160483074802|13.160483074802||||13.132756286955|13.132756286955|-13.879474006166|-13.879474006166|-13.879474006166|-13.879474006166|-13.879474006166|-13.879474006166|-13.879474006166|-13.879474006166|-13.879474006166|-13.879474006166|-13.879474006166|-14.012193505488|-14.117437274944|-14.225485598258|-14.285539824888|||-14.486710927139|-14.58537840632|-14.58537840632|-14.58537840632|-14.947087497483|-15.029541513402|14.316726570772|14.316726570772|14.316726570772|14.316726570772|14.316726570772|14.316726570772|14.316726570772|14.316726570772|14.316726570772|14.316726570772|14.316726570772|14.212473742881|14.207727785263|14.207727785263|14.207727785263|14.207727785263|14.207727785263|14.207727785263|14.178432260327|14.178432260327|14.178432260327|14.178432260327|14.178432260327|14.124154536453|14.124154536453|14.124154536453|14.124154536453|||||||14.124154536453|14.124154536453|14.124154536453|14.124154536453|14.124154536453|14.124154536453|14.124154536453|14.124154536453|14.124154536453|14.003505301174|13.798339340087|-15.040049115794|-15.040049115794|-15.040049115794|-15.040049115794|-15.040049115794|-15.040049115794|-15.040049115794|-15.040049115794|-15.040049115794|-15.040049115794|-15.15394352981|-15.242159091858|-15.25686684488|-15.25686684488|-15.25686684488|-15.25686684488|-15.25686684488||-15.25686684488|-15.25686684488|-15.25686684488|-15.25686684488|-15.271861472394|-15.271861472394|-15.271861472394|-15.371233158739|-15.371233158739|-15.371233158739|-15.371233158739
06175|944315|/equities/hik-vision-digi-a|CHINA_A50||29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.407025434132|29.125217310141|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.025592129361|-32.432880393809|-33.885817535573|-33.885817535573|-33.885817535573|30.760763733518|30.760763733518|30.760763733518||||||29.034182540721|27.492980100652|25.618866498758|25.37318564288|-26.45958797912|-26.45958797912|-26.45958797912|-26.45958797912|-26.45958797912|||-26.745097928358|-27.042055843398|-27.042055843398|-27.042055843398|-27.203950191124|-27.521470444662|-27.521470444662|-27.521470444662|-27.521470444662|-27.521470444662|-27.521470444662|-27.521470444662|-27.572746163455|-27.653050402632|-27.86351938482|-27.86351938482|-27.895576797546|-28.081751755676|-28.094724367947|-28.451360277434|-28.732813291474|-28.732813291474|-28.732813291474|-28.732813291474|-28.838126108297|-29.067255163939|-29.067255163939|-29.3558380877|-29.550932119844|-29.869369081388|-30.35374329237|-30.464620797611|-30.464620797611|-30.464620797611|-30.881749909897|-30.881749909897|-30.881749909897|-31.120277080027|-31.164014976904|-31.164014976904|-31.164014976904|-31.164014976904|-31.164014976904|-31.164014976904|-31.164014976904|-31.164014976904|-31.164014976904|-31.164014976904|-31.164014976904|-31.528349948907|-31.569833094305|-32.006830105598|-32.006830105598|-32.494256215421|-32.58750682973|-32.768404397247|-32.768404397247|-32.917671531304|-33.244079953945|-33.545644740833|-33.711271158604|-33.886967729361|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621||32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|32.122344551621|31.784670356046|31.784670356046|31.784670356046|31.784670356046|31.784670356046|31.784670356046|31.784670356046|31.784670356046|31.784670356046|31.606857197297||||30.988174536507|30.765192776566|-33.155627628407|-33.155627628407|-33.155627628407|-33.155627628407|-33.155627628407|-33.155627628407|-33.155627628407|-33.155627628407|-33.155627628407|-33.155627628407|-33.228475990385|-33.281640095281|-33.599045270866|-33.750605788701|-33.866784006217|||-34.182537933035|-34.525150481527|-34.525150481527|-34.525150481527|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.27757278084|32.062497899847|32.062497899847|31.613392815566|31.613392815566|31.263769557714|31.202522095309|30.642245195824|30.623389960461|30.623389960461|||||||30.019878971503|29.64669176396|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.903757127083|-33.278064763057|-33.304585382658|-33.304585382658|-33.743984034015|-34.433314008131|32.06357063154|32.06357063154|32.06357063154|32.06357063154||32.06357063154|-34.708961029243|-34.708961029243|-34.708961029243|-34.708961029243|-34.708961029243|-34.983845520231|-35.289826287398|-35.293141141611|-35.409621934222|-35.409621934222
06176|101084|/equities/icbc-ss|CHINA_A50||5.8986711060566|5.8968568417277|5.883174058778|5.8330260193204|5.8330260193204|5.8330260193204|5.8330260193204|5.8330260193204|5.8330260193204|5.8330260193204|5.7998738947447|5.7998738947447|5.7998738947447|5.7998738947447|5.7998738947447|5.7998738947447|5.7559710810511|5.7521902532411|5.749100231576|5.7078891324202|5.6876545534311|5.6760789399202|5.6760789399202|5.6760789399202|5.6760789399202|5.6760789399202|5.6760789399202|5.6760789399202|5.6760789399202|5.6760789399202|5.6760789399202|5.6760789399202|5.6743470366675|5.6743470366675|5.6743470366675|5.6369843909162|5.6369843909162|5.6369843909162|5.6369843909162||||||5.6369843909162|5.6369843909162|5.6369843909162|5.6369843909162|5.475552148087|-5.9461619117957|-5.9461619117957|-5.9461619117957|-5.9461619117957|||-5.9461619117957|-5.9461619117957|-6.0369302072944|-6.0369302072944|-6.0369302072944|-6.1360333803431|-6.1405926151558|-6.2051029385774|-6.3140029313|-6.404447966354|-6.5760531751501|6.1176502861374|6.1176502861374|6.0929446924388|6.0290058204494|6.0290058204494|5.9794510016797|5.9512358312692|5.9512358312692|5.8297063912381|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.7899714319697|5.6722450079729|5.6722450079729|5.6722450079729|5.6490794722475|5.6490794722475|5.6490794722475|5.6490794722475|5.6361992694975|5.6285548053451|5.5256163634932|5.4756849648859|5.4457610053383|5.4291789711142|5.3857544727485|5.3441713990283|5.3197161825674|5.3197161825674|5.3197161825674|5.3197161825674|5.3197161825674|5.3197161825674|5.3197161825674|5.3197161825674|5.3197161825674||5.3197161825674|5.3096846112695|5.3002052582068|5.298099473591|5.298099473591|5.298099473591|5.298099473591|5.298099473591|5.298099473591|5.298099473591|5.298099473591|5.298099473591|5.298099473591|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685||||5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.2621728127685|5.1796363399522|5.1773738911965|5.1281929867376|5.1158819032342|5.1158819032342|5.1158819032342|5.1158819032342|5.1157228900752|||5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.1157228900752|5.0435811097712|5.0397540720045|5.0397540720045|5.0397540720045|||||||5.0397540720045|5.0397540720045|5.0397540720045|4.9497267572681|4.907502120488|4.907502120488|4.8822244999067|4.8789189741514|4.8789189741514|4.7999100337979|4.7721224240194|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.6925067730098|-4.8651890060479|-4.8651890060479||-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479
06177|101060|/equities/ind-bank|CHINA_A50||-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.045694636226|-19.280216745668|-19.419129111296|-19.455040656263|-19.455040656263|-19.455040656263|-19.455040656263|-19.504865070839|-19.504865070839|-19.700304054537|-19.700304054537|-19.700304054537|-19.700304054537|-19.700304054537|-19.700304054537|-19.700304054537|-19.922005149301|-19.927229215233|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051|18.365016054051||||||17.466130017061|17.096255354107|16.784172433417|16.537414437975|15.862682323153|-16.834533396625|-16.834533396625|-16.834533396625|-16.834533396625|||-16.834533396625|-16.834533396625|-16.834533396625|-16.917814563009|-17.144422469933|-17.144422469933|-17.144422469933|-17.267691544249|-17.293545965304|-17.46505107256|-17.584502319188|16.649641434882|16.649641434882|16.649641434882|16.635711794135|16.318568791545|-17.048020626147|-17.048020626147|-17.048020626147|-17.048020626147|-17.048020626147|-17.048020626147|-17.048020626147|-17.048020626147|-17.122244597628|-17.215507375462|-17.215507375462|-17.215507375462|-17.238896647275|-17.364329858158|-17.461476585969|-17.509564575125|-17.509564575125|-17.509564575125|-17.509564575125|-17.509564575125|-17.509564575125|-17.509564575125|-17.509564575125|-17.509564575125|-17.509564575125|-17.509564575125|-17.509564575125|-17.509564575125|-17.509564575125|-17.509564575125|-17.509564575125|-17.509564575125|-17.509564575125|-18.129702216648|-18.129702216648|-18.129702216648|-18.129702216648|-18.129702216648|-18.129702216648|-18.129702216648|-18.129702216648|-18.129702216648|-18.129702216648|-18.129702216648|-18.129702216648|-18.129702216648|-18.129702216648|-18.129702216648|-18.129702216648|-18.129702216648|-18.129702216648|-18.223558035452|17.388671432593||17.388671432593|17.388671432593|17.388671432593|17.388671432593|17.388671432593|17.388671432593|17.388671432593|17.388671432593|17.388671432593|17.221226979134|17.221226979134|17.221226979134|17.221226979134|17.00080829289|16.992565320889|16.691739054697|16.399155692014|16.355684903121|16.355684903121|16.246317707671|16.179242384845|16.060053806528|16.060053806528|16.060053806528|16.060053806528||||15.896726905223|15.700807371533|15.457008457621|15.394317898466|15.394317898466|15.394317898466|15.394317898466|15.394317898466|15.394317898466|-16.231821984204|-16.231821984204|-16.231821984204|-16.231821984204|-16.231821984204|-16.231821984204|-16.231821984204|-16.231821984204|||-16.283691638214|-16.532615314599|-16.532615314599|-16.532615314599|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|16.015254025025|15.84361479499|15.592349505183|15.410389025737|15.297654451849|||||||15.11239318265|15.017954807388|15.017954807388|14.911566131409|14.911566131409|14.911566131409|14.911566131409|14.911566131409|14.895629636773|14.711809997568|14.532011381796|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492|14.454508976492||14.454508976492|13.997787692318|-14.654405248973|-14.654405248973|-14.654405248973|-14.654405248973|-14.654405248973|-14.654405248973|-14.654405248973|-14.654405248973|-14.654405248973
06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH||27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.485741852815|27.478137804028|27.478137804028|26.862931385037|-29.21039690586|-29.21039690586|-29.21039690586|-29.21039690586|-29.21039690586|-29.21039690586|-29.32247644176|-29.32247644176|-29.32247644176|-29.32247644176|-29.32247644176|-29.32247644176|-29.32247644176|-29.32247644176|-29.32247644176|-29.769974133592|-30.644415322522|-30.901572483093|-31.4132621135|-31.4132621135|-31.4132621135|26.553597308344||||||26.108997081326|24.827217974714|22.266352987347|21.892614629597|20.760684095853|-23.015578736121|-23.015578736121|-23.015578736121|-23.015578736121|||-23.242309558452|-23.670623086691|-23.670623086691|-23.670623086691|-23.706394470876|-23.706394470876|-23.706394470876|-23.706394470876|-23.706394470876|-23.706394470876|-23.706394470876|-23.706394470876|-23.706394470876|-23.964326528648|-24.287030171398|-24.365033943393|-24.592815221391|-24.697572192706|-24.992302215936|-25.216189714619|-25.216189714619|-25.216189714619|-25.232433368043|-25.522697132626|-25.522697132626|-25.522697132626|-25.522697132626|-25.537996682633|-25.752218044587|-25.795277283122|-25.795277283122|-25.795277283122|-25.795277283122|-25.795277283122|-26.253641841069|24.872657497572|24.872657497572|24.872657497572|24.872657497572|24.872657497572|24.86628512083|-26.28312475429|-26.28312475429|-26.28312475429|-26.28312475429|-26.28312475429|-26.28312475429|-26.28312475429|-26.28312475429|-26.520138128444|-26.767931999812|-27.057146034913|-27.123495378182|-27.187469734235|-27.187469734235|-27.187469734235|-27.187469734235|-27.187469734235|-27.187469734235|-27.187469734235|-27.187469734235|-27.493855544244|-27.723173216885|-28.141302404476|-28.359781064008|-28.378062741519|-28.378062741519|-28.3834033725|-28.406559175621||-28.78617625145|-28.985752369606|-29.04583663592|27.930790164178|27.930790164178|27.930790164178|27.930790164178|27.930790164178|27.930790164178|27.930790164178|27.930790164178|27.930790164178|27.930790164178|27.7292105645|27.274717286922|27.274717286922|27.274717286922|27.274717286922|27.274717286922|27.274717286922|27.274717286922|27.274717286922|27.274717286922|27.274717286922|27.274717286922||||27.01246405056|26.859276399824|-28.186095987367|-28.186095987367|-28.186095987367|-28.186095987367|-28.186095987367|-28.186095987367|-28.186095987367|-28.186095987367|-28.186095987367|-28.186095987367|-28.186095987367|-28.342884578757|-28.636537594324|-28.699738072178|-28.699738072178|||27.556366841369|27.556366841369|27.556366841369|27.556366841369|27.556366841369|27.556366841369|27.556366841369|27.556366841369|27.556366841369|27.556366841369|27.556366841369|27.534853423495|27.410947972822|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.293717727435|27.258574549106|27.056750579837|26.699722709659|26.475247107616|||||||26.283144975727|26.283144975727|26.161272394464|25.945886034391|25.945886034391|25.945886034391|25.945886034391|25.945886034391|25.828206162344|25.456339735335|25.383400356021|25.383400356021|25.383400356021|25.383400356021|25.383400356021|25.383400356021|25.383400356021|25.383400356021|25.324334262969|25.316534182768|25.316534182768|25.316534182768|25.316534182768|25.316534182768|25.316534182768|25.316534182768|25.316534182768|25.316534182768||25.316534182768|25.297112303587|-26.729681629022|-26.729681629022|-26.729681629022|-26.729681629022|-26.729681629022|-26.729681629022|-26.889668751744|-26.889668751744|-27.215744125608
06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH||-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.398728470743|-51.741921853953|-51.937319087875|-51.937319087875|-51.937319087875|-51.937319087875|-51.937319087875|-51.937319087875|-51.937319087875|-51.937319087875|-51.937319087875|-51.937319087875|-51.937319087875|-51.937319087875|-52.948129971702|-53.596131639007|-53.596131639007|-53.596131639007|-55.155702092386|-55.799135215504|-55.799135215504|-55.799135215504|-55.799135215504|-55.799135215504|-55.990705922161|50.096550373598|50.096550373598|50.096550373598|50.096550373598|50.096550373598|50.096550373598||||||46.781722391495|43.740247873077|42.095885843505|42.095885843505|42.095885843505|42.095885843505|42.095885843505|42.095885843505|42.095885843505|||42.051278613807|42.051278613807|41.738803771627|41.738803771627|41.738803771627|41.680340134978|41.611486580504|41.370542052204|41.131715671679|41.10415340017|41.10415340017|40.658502743759|40.402227797021|40.285251420857|40.14617540086|40.14617540086|39.996860522304|39.642988666617|39.642988666617|39.642988666617|39.642988666617|39.642988666617|39.642988666617|39.642988666617|39.642988666617|39.61387685573|39.305825184892|39.305825184892|39.305825184892|39.162585098556|39.11023943537|39.11023943537|39.11023943537|39.11023943537|39.11023943537|39.11023943537|39.11023943537|39.11023943537|39.11023943537|39.11023943537|38.883045436205|38.552272003295|37.667524939778|37.226138254009|37.209787936618|37.209787936618|-40.66794289351|-40.66794289351|-40.66794289351|-40.66794289351|-40.66794289351|-40.66794289351|-40.66794289351|-40.66794289351|-41.03938069609|-41.888755642344|-42.392506320134|-42.732230194029|-43.141922853188|-43.187690414539|-43.360211758206|-44.248570341082|-44.595050049482|-44.595050049482|-44.595050049482|-44.595050049482|-44.978944991097|-45.243599412674|-45.243599412674||-45.243599412674|-45.243599412674|-45.243599412674|-45.243599412674|-45.243599412674|-45.437764785212|-45.437764785212|-45.437764785212|-45.437764785212|-45.437764785212|-45.839738048361|-46.378042606563|43.536478595321|43.536478595321|43.536478595321|43.536478595321|43.536478595321|43.536478595321|43.536478595321|43.536478595321|43.536478595321|43.536478595321|43.536478595321|43.536478595321|43.167752138315||||42.414169381657|42.155189592086|40.93465559399|-45.515431050285|-45.515431050285|-45.515431050285|-45.515431050285|-45.654925906906|-47.534825066984|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|||43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|43.405611383193|40.880618857607|40.880618857607|40.880618857607|40.880618857607|40.880618857607|40.880618857607|40.760686449722|39.802985037384|39.401955648456|39.401955648456|39.401955648456|38.640507640877|38.529022829079|38.529022829079|38.308913169463|37.769348500128|37.555941235086|37.179002710651|||||||37.179002710651|36.435002376051|34.297226218616|-40.40095470639|-40.40095470639|-40.984397339511|-41.421550988807|-42.411724355103|-43.287471429377|-43.455632322976|-43.455632322976|-43.455632322976|-43.834971394303|-43.834971394303|-43.834971394303|-43.834971394303|-43.834971394303|-44.274968003964|-44.303907711977|-44.303907711977|-44.460809858076|-44.460809858076|-44.460809858076|-44.774231336108|-45.822478821533|-46.587199267035|-46.614724495991|-46.614724495991||-46.614724495991|-46.614724495991|-46.614724495991|-46.614724495991|-47.155092231265|-47.155092231265|-47.447881053809|-47.944866523614|-48.117072804626|-48.146121760625|-48.146121760625
06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH||-1612.2395254468|-1612.2395254468|-1612.2395254468|-1612.2395254468|-1624.734489266|-1638.6844056623|-1650.3887737611|-1659.0758781807|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1665.5553885833|-1666.2354455939|-1669.9682576911|-1686.1536074498|-1700.4293698502|-1700.4293698502|-1709.4471989102|-1709.4471989102|-1709.4471989102|-1709.4471989102|-1709.4471989102|-1709.4471989102|-1709.4471989102|-1730.6079852258|-1785.2588453463|1578.7868119603|1578.7868119603|1578.7868119603|1578.7868119603|1578.7868119603||||||1542.2097457654|1451.3174624715|1322.0344241762|1299.9221195274|1230.7063573718|-1352.1296747289|-1352.1296747289|-1361.5812575113|-1370.1253135216|||-1398.5936914563|-1440.6390883261|-1448.3923152082|-1455.6081334345|-1456.5662135275|-1461.7686260287|-1461.7686260287|-1461.7686260287|-1461.7686260287|-1461.7686260287|-1461.7686260287|-1461.7686260287|-1461.7686260287|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1471.0965627212|-1503.6567032623|-1520.3152483622|-1531.7375236793|-1541.4995580567|-1541.4995580567|-1541.4995580567|-1541.4995580567|-1541.4995580567|-1541.4995580567|-1541.4995580567|-1541.4995580567|-1541.4995580567|-1541.4995580567|-1541.4995580567|-1541.4995580567|-1544.641185113|-1547.3262409953|-1547.3262409953|-1547.3262409953|-1547.3262409953|-1547.3262409953|-1550.7167728686|-1550.7167728686|-1550.7167728686|-1550.7167728686|-1550.7167728686|-1572.8475075059|-1579.4164400813|-1579.4164400813|-1609.3026676351|-1609.3026676351|-1615.7829119556|-1632.2677428847|-1646.8063625369|-1653.5626250409||-1690.2712638801|-1698.9780332718|-1699.6023802476|-1699.6023802476|-1699.6023802476|-1713.5798067204|-1721.1786874259|-1727.1401868117|-1727.1401868117|-1738.1790378637|-1746.6856388589|1692.0098971622|1692.0098971622|1692.0098971622|1692.0098971622|1692.0098971622|1692.0098971622|1692.0098971622|1692.0098971622|1692.0098971622|1692.0098971622|1692.0098971622|1692.0098971622|1692.0098971622|1669.4509382532||||-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1712.1876417594|-1727.4946100929|1656.3977824595|1656.3977824595|||1656.3977824595|1654.5321517994|1654.5321517994|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1648.0976645165|1633.5974145127|1609.7827175141|1604.8293761266|1604.8293761266|1602.5870835|1600.1535743434|1600.1535743434|1600.1535743434|1600.1535743434|1600.1535743434|1600.1535743434|1600.1535743434|1600.1535743434|1600.1535743434|1600.1535743434|1600.1535743434|1600.1535743434|||||||1596.2972928902|1580.6525232417|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1690.5734651937|-1708.8638138654|-1718.3497671421|-1720.3120174734|-1727.1540216127|-1727.1540216127|-1727.1540216127|-1737.9873107979|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366||-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1740.452100233
06181|944533|/equities/midea-group-a|CHINA_A50||-75.963252411439|-76.317212449607|-76.317212449607|-76.317212449607|-76.789639730099|-76.789639730099|-76.789639730099|-77.367932287458|-77.7804779119|-77.911484102181|-77.911484102181|-77.911484102181|-77.911484102181|-77.911484102181|-77.911484102181|-77.911484102181|-77.911484102181|-78.930883603136|-78.930883603136|-78.930883603136|-78.930883603136|-79.567093960489|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535|72.240736454535||||||66.167143349059|66.167143349059|65.031824858329|63.70369294765|61.486880340868|61.352645704805|-66.097775911115|-66.097775911115|-66.097775911115|||-66.097775911115|-66.097775911115|-66.097775911115|-66.097775911115|-66.650863301779|61.240997276496|61.240997276496|61.240997276496|61.240997276496|61.240997276496|61.240997276496|61.240997276496|61.240997276496|61.240997276496|60.833888541538|60.013207871471|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-64.473176183029|-66.314640033824|-67.720125017283|-67.720125017283|-67.720125017283|-67.720125017283|-67.720125017283|-67.720125017283|-67.720125017283|-67.720125017283|-67.720125017283|-67.720125017283|-67.720125017283|-67.720125017283|-67.720125017283|-67.720125017283|-67.720125017283|-68.197914134262|-68.747274887085|-68.747274887085|-68.747274887085|-69.210783430651|-69.210783430651|-69.210783430651|-69.210783430651|-69.238146443267|-69.238146443267|-69.238146443267|-69.238146443267|-69.238146443267|-69.238146443267|-69.238146443267|-69.238146443267||-69.238146443267|-69.238146443267|-69.238146443267|-69.238146443267|-70.009441475686|-70.009441475686|-70.824379926055|-70.853448140576|-70.853448140576|-70.853448140576|-70.853448140576|-70.853448140576|-71.37105055645|-72.387832968267|-72.942588321404|66.619369693248|66.619369693248|66.619369693248|66.619369693248|66.619369693248|66.619369693248|66.014857605264|65.681613790603|65.681613790603|65.161730283501||||65.161730283501|65.161730283501|65.161730283501|65.161730283501|65.161730283501|65.161730283501|65.161730283501|64.809145285026|64.465160291875|62.884627785379|62.71513649059|61.574597758555|61.574597758555|61.574597758555|61.574597758555|61.574597758555|61.574597758555|||61.574597758555|61.040660242796|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.325606240894|60.006786865289|59.711433139438|59.431396479218|59.431396479218|58.61877546797|57.518082200265|56.594669746491|56.594669746491|56.594669746491|56.594669746491|56.594669746491|56.517967037727|56.362918511734|56.362918511734|||||||56.362918511734|55.565147095386|55.565147095386|54.68782689796|54.68782689796|54.68782689796|54.657071004509|54.657071004509|54.603966697718|53.559637126801|53.559637126801|53.559637126801|53.559637126801|53.559637126801|53.559637126801|53.559637126801|53.559637126801|52.697930505405|52.497279450712|52.497279450712|52.497279450712|52.497279450712|52.497279450712|52.497279450712|52.497279450712|51.997533901331|51.61578217038|51.61578217038||51.289757839932|50.72472987362|50.20192310753|49.864356914521|49.722620133295|49.154578875319|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994
06182|101073|/equities/new-cn-insuran|CHINA_A50||-52.529304594223|-52.529304594223|-52.529304594223|-52.793671601817|-53.316300915132|-55.760335867548|48.372035343284|48.372035343284|48.372035343284|48.372035343284|48.372035343284|48.372035343284|48.372035343284|48.372035343284|48.372035343284|48.372035343284|45.505041898218|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332|45.229555399332||||||41.117839476702|37.509264889952|34.661405501097|34.444340742661|31.59982155543|30.762907363742|30.762907363742|30.762907363742|30.762907363742|||30.762907363742|30.762907363742|30.762907363742|30.762907363742|30.762907363742|30.762907363742|30.73390562485|30.73390562485|30.73390562485|30.73390562485|29.611007292517|-31.028281942439|-31.028281942439|-31.028281942439|-31.028281942439|-31.028281942439|-31.028281942439|-31.028281942439|-31.028281942439|-31.028281942439|-31.028281942439|-31.028281942439|-31.028281942439|-31.028281942439|-31.028281942439|-31.511979385031|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-31.975089332268|-32.035655415506|-32.256284091705|-32.49976046641|-32.71084428451|-33.099826872586|-33.28702965074|-33.302192135517|-33.302192135517|-33.302192135517|-33.302192135517|-33.302192135517|-33.429658063986|-33.91795331542||-34.344948255401|-34.643275432433|32.267460081645|32.267460081645|32.267460081645|32.267460081645|32.267460081645|32.267460081645|32.267460081645|32.267460081645|32.267460081645|32.267460081645|32.267460081645|32.069643706535|32.069643706535|30.937379539515|30.293757849827|30.205934843771|30.205934843771|29.961709593245|29.961709593245|29.929958896504|29.929958896504|29.929958896504|29.929958896504||||28.904399638558|28.73322079489|28.019135399101|-30.80352014741|-30.80352014741|-30.80352014741|-30.80352014741|-30.80352014741|-30.80352014741|-30.80352014741|-30.80352014741|-30.80352014741|-30.80352014741|-31.192801096271|-31.594222283176|-32.117470131772|-32.330370572989|||-32.330370572989|-32.330370572989|-32.330370572989|-32.330370572989|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|30.085272601498|29.121414188161|28.372682575401|28.309428129301|28.309428129301|||||||28.309428129301|28.309428129301|28.309428129301|28.309428129301|28.309428129301|28.309428129301|28.309428129301|28.309428129301|28.309428129301|27.978252527566|26.953058796294|-30.626038621522|-30.626038621522|-30.88766087185|-30.88766087185|-30.88766087185|-30.88766087185|-30.88766087185|-30.88766087185|-31.121845442836|-31.537605928916|29.277472739588|29.277472739588|29.277472739588|29.277472739588|29.277472739588|29.277472739588|-31.259861567995||-31.259861567995|-31.259861567995|-31.259861567995|-31.259861567995|-31.386511064658|-31.386989953942|-31.386989953942|-31.664989554028|-31.853877689155|-31.999307687318|-32.360461963658
06183|101123|/equities/petrochina-ss|CHINA_A50||-8.4350688830463|-8.4350688830463|-8.4350688830463|-8.4350688830463|-8.567298771656|-8.5969988788901|-8.5980884915156|-8.5980884915156|-8.5980884915156|-8.5980884915156|-8.5980884915156|-8.6650980187304|-8.6662200769724|-8.6796889659366|-8.7252102821625|-8.747683927353|-8.747683927353|-8.747683927353|-8.747683927353|-8.747683927353|-8.747683927353|-8.747683927353|-8.8402043679641|-8.9585602922888|-8.9889560986064|-9.1382843971806|-9.205316331713|-9.3136848108952|-9.3629835597878|-9.4655370173857|-9.4878009193618|-9.4878009193618|8.3554523007574|8.3554523007574|8.3554523007574|8.3554523007574|8.3554523007574|8.3554523007574|8.3554523007574||||||8.0182805609375|-8.4702234955177|-8.4702234955177|-8.4702234955177|-8.4702234955177|-8.4702234955177|-8.4702234955177|-8.4702234955177|-8.4702234955177|||-8.4702234955177|-8.4702234955177|-8.4702234955177|-8.6685815885713|-8.682313026659|-8.9342367005263|-9.0074851592287|-9.189428073378|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.3378403982444|-9.4564897573572|-9.6733217809577|-9.7216934978692|-9.7216934978692|-9.7885486615728|-9.9000536085313|-9.9889489943391|-10.238832029436|-10.385368860137|-10.442076246353|-10.601195327013|9.8399533522639|9.8399533522639|9.8399533522639|9.8399533522639|9.8399533522639|9.8399533522639|9.8399533522639|9.8399533522639|9.8399533522639|9.8399533522639|9.8399533522639|9.8399533522639|9.7516148633994|9.7267941443166|9.5464377367983|-10.35357319117|-10.35357319117|-10.35357319117|-10.35357319117|-10.35357319117|-10.35357319117|-10.35357319117|-10.35357319117|-10.35357319117|-10.443414595397|-10.573793891041|-10.610778586515|-10.610778586515|-10.610778586515||-10.610778586515|-10.610778586515|-10.610778586515|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037||||9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.8279722433037|9.7856888882181|9.7856888882181|9.7856888882181|9.4357649078922|9.3363150479564|9.3363150479564|9.3116666648953|9.3116666648953|9.3116666648953|||9.2896296022301|9.0851437778346|8.9323819711332|8.74820206723|8.4302223181336|8.4302223181336|8.4302223181336|8.40080282154|8.3567933146149|8.3567933146149|8.2347851478983|8.2347851478983|8.2347851478983|8.2347851478983|8.2347851478983|8.2347851478983|8.2347851478983|8.2347851478983|8.2347851478983|8.2336499121376|8.1896114246258|8.1656795493109|8.1371386067132|8.1371386067132|8.1371386067132|8.1371386067132|8.1371386067132|8.1371386067132|8.1371386067132|7.8879318784851|7.8065906179368|7.6556566702459|7.5935064131749|||||||7.5935064131749|7.5935064131749|7.5935064131749|7.5935064131749|7.5935064131749|7.5935064131749|7.5935064131749|7.5935064131749|7.5935064131749|7.352229415789|6.8946990827882|-7.5177787934601|-7.5177787934601|7.0303894369583|7.0303894369583|7.0303894369583|7.0303894369583|7.0303894369583|7.0303894369583|7.0303894369583|7.0303894369583|7.0303894369583|7.0303894369583|7.0303894369583|7.0037659637112|6.9519623376682|6.7649581540243|6.6943979118285||-7.1390429452225|-7.1390429452225|-7.1390429452225|-7.1390429452225|-7.1390429452225|-7.1390429452225|-7.1390429452225|-7.1574602601907|-7.1574602601907|-7.1660669907355|-7.1840166220212
06184|944579|/equities/ping-an-bank-a|CHINA_A50||-11.977851233907|-11.977851233907|-11.977851233907|-11.977851233907|-12.01983450301|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.214695333141|-12.251104918402|-12.251104918402|-12.370672746148|-12.582413880523|-12.587682371334|-12.766868835241|-12.906521220506|-13.013912884726|-13.104903186178|-13.137114168114|-13.295682934596|-13.36824159606|-13.36824159606|-13.36824159606|-13.36824159606|-13.36824159606|-13.392490916602|-13.54998960004|11.730567407765||||||11.010630554797|10.520144721802|10.140716310933|10.031351350629|9.7042793950367|-10.189192466012|-10.189192466012|-10.189192466012|-10.189192466012|||-10.189192466012|-10.189192466012|-10.256324746069|-10.317027438412|-10.427252624576|-10.470805672148|-10.470805672148|-10.522167869236|10.044364568265|10.044364568265|10.044364568265|10.044364568265|10.044364568265|10.044364568265|10.044364568265|9.9637381463926|9.9491535193038|9.9217331328892|-10.340112562384|-10.340112562384|-10.340112562384|-10.340112562384|-10.340112562384|-10.385679688639|-10.385679688639|-10.385679688639|-10.385679688639|-10.413533173873|-10.502259637332|-10.524580983827|-10.524580983827|-10.524580983827|-10.524580983827|-10.524580983827|-10.524580983827|-10.524580983827|-10.534368813564|-10.534368813564|-10.534368813564|-10.534368813564|-10.534368813564|-10.534368813564|-10.534368813564|-10.534368813564|-10.534368813564|-10.534368813564|-10.534368813564|-10.534368813564|-10.534368813564|-10.534368813564|-10.55749395495|-10.55749395495|-10.55749395495|-10.55749395495|-10.55749395495|-10.55749395495|-10.55749395495|-10.55749395495|-10.55749395495|-10.55749395495|-10.603882398929|-10.712091594632|-10.755544922596|-10.755544922596|-10.808383276999|-10.84153663112|-11.404798330511|-11.404798330511|-11.483665216461||-11.516294572635|-11.519215740411|-11.59135099434|10.906635037798|10.906635037798|10.906635037798|10.906635037798|10.906635037798|10.906635037798|10.906635037798|10.906635037798|10.906635037798|10.906635037798|10.787927989318|10.771030827975|10.627256257242|10.396951259182|10.37821164961|10.37821164961|10.312457517732|10.307679442893|10.307679442893|10.307679442893|10.307679442893|10.307679442893||||10.153532483324|10.118023652513|10.118023652513|10.118023652513|10.118023652513|10.118023652513|10.118023652513|10.118023652513|10.118023652513|-10.649444271914|-10.649444271914|-10.649444271914|-10.649444271914|10.125710149041|10.125710149041|10.125710149041|10.125710149041|||10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|10.125710149041|9.8824555028713|9.4010621297399|9.146179542281|9.1063172022748|||||||9.1063172022748|9.1063172022748|9.1063172022748|9.1063172022748|9.1063172022748|9.1063172022748|9.1063172022748|9.1063172022748|9.1063172022748|8.9620189843628|8.92834863048|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466||-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.5361230373232|-9.5361230373232|-9.5361230373232|-9.5361230373232|-9.5361230373232|-9.5756925476754|-9.6379916814924|-9.6864833358456
06185|101078|/equities/cn-ping-an|CHINA_A50||-57.281731348139|-57.281731348139|-57.281731348139|-57.281731348139|-57.352478800993|-59.039977191533|-59.903860858905|-60.326513930413|-60.772792467644|-61.254777586684|-61.254777586684|-61.254777586684|-61.254777586684|-61.254777586684|-61.254777586684|-61.254777586684|-61.254777586684|-61.254777586684|-61.254777586684|-61.254777586684|-61.313304763058|-61.313304763058|-62.120894596554|-62.979254113275|-62.979254113275|-63.288377999483|-63.288377999483|-63.288377999483|-63.288377999483|-63.288377999483|-63.301529194711|-63.611891283663|-63.611891283663|-63.858237420792|-63.858237420792|-63.858237420792|-63.858237420792|-63.858237420792|56.27306857454||||||51.781745225712|47.923049165722|45.410053679144|45.016170763082|42.791856844234|41.814285365528|41.621984154853|41.261527162668|41.261527162668|||41.261527162668|41.261527162668|41.261527162668|41.261527162668|41.261527162668|41.261527162668|41.261527162668|41.261527162668|41.261527162668|41.261527162668|41.043135249951|41.043135249951|41.043135249951|41.043135249951|41.043135249951|40.334039675239|-42.884678543294|-42.884678543294|-42.884678543294|-42.884678543294|-42.884678543294|-42.884678543294|-42.884678543294|-42.920754632116|-42.931949201294|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.180696147941|-43.35104521295|-43.35104521295|-43.539494816689|-43.545589924388|-43.545589924388|-43.545589924388|-43.588112296896|-43.588112296896|-43.588112296896|-43.588112296896|-43.588112296896|-43.588112296896|-43.87679294992|-44.211433669467||-44.767149471065|-45.231278656612|42.859258505237|42.859258505237|42.859258505237|42.859258505237|42.859258505237|42.859258505237|42.859258505237|42.859258505237|42.859258505237|42.859258505237|42.859258505237|42.573034788517|42.573034788517|41.541704523727|40.44098402875|40.44098402875|40.44098402875|40.44098402875|40.44098402875|40.255061890953|40.255061890953|40.255061890953|40.255061890953||||39.589275804411|39.589275804411|38.945306423914|38.502560751981|38.190069138282|-40.280260990558|-40.280260990558|-40.280260990558|-40.280260990558|-40.280260990558|-40.280260990558|-40.280260990558|-40.490289845398|-40.835320965372|-41.566466772913|-42.100515204151|-42.100515204151|||-42.730016105131|-42.97718754042|-42.97718754042|-42.97718754042|-42.97718754042|-42.97718754042|-42.987430363108|-42.992144246023|-43.154604641509|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|41.073930141298|40.479368391929|40.008187390365|39.963319002598|39.963319002598|||||||39.584799222382|38.846997610102|38.62315255636|38.62315255636|38.62315255636|38.62315255636|38.62315255636|38.62315255636|38.62315255636|38.271838945747|37.959263265796|-40.233309667994|-40.233309667994|-40.233309667994|-40.233309667994|-40.233309667994|-40.233309667994|-40.233309667994|-40.233309667994|-40.233309667994|-40.233309667994|-40.233309667994|-40.511455873305|-40.681932129102|-40.681932129102|-40.681932129102|-40.681932129102|-40.681932129102||-40.681932129102|-40.681932129102|-40.681932129102|-40.681932129102|-40.681932129102|-40.681932129102|-40.681932129102|-40.753813069879|-40.791373162872|-40.791373162872|-41.333424139178
06186|100320|/equities/poly-real-esta|CHINA_A50||-10.905383011947|-10.905383011947|-10.905383011947|-10.905383011947|-10.905383011947|-11.117648280605|9.7726752145305|9.7726752145305|9.7726752145305|9.7726752145305|9.7726752145305|9.7726752145305|9.7726752145305|9.7726752145305|9.7726752145305|9.7726752145305|9.7451945259852|9.5818824188227|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481|9.5729841509481||||||9.3722047583946|8.6513383936759|7.5420429521|7.5056030808991|-8.2273672838042|-8.2273672838042|-8.2273672838042|-8.2273672838042|-8.2273672838042|||-8.2273672838042|-8.2273672838042|-8.2273672838042|-8.2273672838042|-8.3442970667757|-8.4660357693593|-8.4660357693593|-8.4660357693593|-8.4660357693593|-8.4660357693593|-8.4660357693593|-8.4660357693593|-8.5505952018014|-8.7306612749355|-8.759539512943|-8.759539512943|-8.759539512943|-8.759539512943|-8.9917103495319|-9.0656298548743|-9.0656298548743|-9.1551443637261|-9.1662717462524|-9.2519690329216|-9.350474510179|-9.350474510179|-9.350474510179|-9.350474510179|-9.350474510179|-9.350474510179|-9.350474510179|-9.350474510179|-9.350474510179|-9.350474510179|-9.5489812810854|-9.5489812810854|-9.5489812810854|-9.5489812810854|-9.5489812810854|-9.5489812810854|-9.5489812810854|-9.5489812810854|-9.5489812810854|-9.5489812810854|-9.5489812810854|-9.5489812810854|-9.5489812810854|-9.5489812810854|-9.5883128863392|-9.7503471619352|-9.889417823835|-9.889417823835|-9.889417823835|-9.889417823835|-9.889417823835|-9.889417823835|-10.141574895695|-10.207861410595|-10.281124740737|-10.281124740737|-10.457917008022|-10.568240573251|-10.719156612118|-10.878507257788|9.7650948108947|9.7650948108947|9.7650948108947|9.7650948108947|9.7650948108947||9.7650948108947|9.7650948108947|9.7650948108947|9.7650948108947|9.7650948108947|9.7650948108947|9.7650948108947|9.7650948108947|9.7650948108947|9.7650948108947|9.7650948108947|9.7650948108947|9.7650948108947|9.6064126949884|9.6064126949884|9.0637914319146|8.8108801995503|8.6709773976259|8.4516416080189|8.4168241826905|8.2798044778918|8.06811625185|7.9201294230354|7.9138027178078|7.9138027178078||||7.9058915229671|7.8798797497079|-8.7636673086311|-8.7636673086311|-8.7757414307225|-8.8083033049401|-8.8083033049401|-8.8083033049401|-8.8083033049401|-8.8083033049401|-8.8083033049401|-8.8083033049401|-8.8992259463001|-8.9074730829319|-9.1360815317455|-9.3573126562241|-9.4903472538131|||-9.6564968554331|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.7714648009565|8.686627891464|-9.9497801722777|-9.9497801722777|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|||||||9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|8.8442908871574|8.3781008840052|-9.5147521318664|-9.5147521318664|-9.5520735296188|-9.5520735296188|-9.5520735296188|-9.6111933426259|-9.7552145538726|-9.8785714637348|-9.8971869517635|-9.8971869517635|-9.9596523763151|-9.9751691819795|-10.07685433511|-10.189282959083|-10.204203200979|-10.383049520296|-10.383049520296||-10.383049520296|-10.383049520296|-10.383049520296|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491
06187|100276|/equities/pudong-dev|CHINA_A50||-9.991278750122|-9.991278750122|-9.991278750122|-9.991278750122|-10.219198657871|-10.315890585148|-10.315890585148|-10.315890585148|-10.315890585148|-10.315890585148|-10.315890585148|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802|9.5779384159802||||||9.1815981361335|9.0262205835918|8.8908005551872|8.7097781848441|8.2080868296635|-8.8542870921537|-8.8542870921537|-8.8542870921537|-8.8542870921537|||-8.8542870921537|-8.8542870921537|-8.8542870921537|-8.8542870921537|-8.8542870921537|-8.8542870921537|-8.8542870921537|-8.8542870921537|-8.8842081408417|-8.9807867850105|-9.0675407874629|8.4567128707001|8.4567128707001|8.4567128707001|8.4567128707001|8.4567128707001|8.4567128707001|8.4294601017837|8.4294601017837|8.3921777997419|-8.8911115107259|-8.8911115107259|-8.8911115107259|-8.8911115107259|-8.8911115107259|-8.8911115107259|-8.8911115107259|-8.8911115107259|-8.9323458602385|-8.9742180798745|-8.9742180798745|-8.9742180798745|-8.9742180798745|-8.9742180798745|-8.9742180798745|-8.9742180798745|8.4545997998814|8.4545997998814|8.4545997998814|8.4545997998814|8.4545997998814|8.4545997998814|8.4545997998814|8.3878887915722|8.3459878789177|8.2010975266817|8.1525898157965|8.1525898157965|8.1112281411489|8.1112281411489|8.1112281411489|8.1112281411489|8.0969205001549|7.9526899765549|-8.5240685036626|-8.5240685036626|-8.5240685036626|-8.5240685036626|-8.5240685036626|-8.5240685036626|-8.5240685036626|-8.5240685036626|-8.5240685036626|-8.5240685036626|-8.5355786633156|-8.5355786633156|-8.5542328062939|-8.5542328062939|8.1307767680994||8.1307767680994|8.1307767680994|8.1307767680994|8.1307767680994|8.1307767680994|8.1307767680994|8.1307767680994|8.1307767680994|8.1307767680994|8.0922861365939|8.0922861365939|8.0922861365939|8.042540473901|7.9117117139617|7.8274572395527|7.6771748886334|7.5707500627556|7.5274825554706|7.5274825554706|7.5274825554706|7.4699807146762|7.4049785114631|7.4005315543661|7.3809030175515|7.3809030175515||||7.2587812079664|7.0473223897258|7.0473223897258|7.0320962385889|7.0320962385889|7.0320962385889|7.0320962385889|7.0320962385889|7.0320962385889|6.999685955472|6.999685955472|6.999685955472|6.999685955472|6.999685955472|6.999685955472|6.999685955472|6.9805773549871|||6.9805773549871|6.9805773549871|6.9039748568884|6.8784293082341|6.8784293082341|6.8784293082341|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.8453186548806|6.802020818774|6.7650234509222|6.6928036796508|6.6120040800238|||||||6.5501951303766|6.5501951303766|6.5501951303766|6.5501951303766|6.5501951303766|6.5501951303766|6.5501951303766|6.5501951303766|6.5501951303766|6.4702168666307|6.4257736657179|-6.7699066438644|-6.7699066438644|-6.7699066438644|-6.7699066438644|-6.7699066438644|-6.7699066438644|-6.7699066438644|-6.7699066438644|-6.8010074339939|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051||-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8408855387448|-6.8408855387448|-6.8408855387448|-6.8408855387448
06188|944524|/equities/dingtai-new-mat-a|CHINA_A50||-44.236100545462|-44.891298818657|-44.891298818657|-45.180610120473|-45.180610120473|-45.180610120473|-45.306230373049|-45.68136853075|-46.013745295736|-46.404714994666|-46.693877442955|-46.693877442955|-46.693877442955|-46.693877442955|-46.693877442955|-46.693877442955|-46.693877442955|-46.693877442955|-46.693877442955|-46.693877442955|-46.693877442955|-46.693877442955|-46.693877442955|-46.693877442955|-46.807239972067|-46.807239972067|-46.807239972067|-46.807239972067|-46.807239972067|-46.807239972067|-47.119155312592|-47.165934693438|-47.165934693438|-47.220159889821|-47.220159889821|-47.220159889821|-47.220159889821|-47.947398690784|41.622890970879||||||40.995434997008|39.084370769313|36.645968716731|36.419966054614|35.423850086724|35.306500783005|34.881667206065|34.569075343097|34.558728561692|||34.558728561692|34.558728561692|34.558728561692|34.558728561692|34.558728561692|34.558728561692|34.558728561692|34.558728561692|34.069697020112|33.804109173416|33.550675265655|33.029672574006|-35.536080740281|-35.86954383393|-35.86954383393|-35.86954383393|-35.86954383393|-35.86954383393|-35.86954383393|-35.86954383393|-35.86954383393|-35.86954383393|-35.86954383393|-35.996461953733|-35.996461953733|-35.996461953733|-35.996461953733|-35.996461953733|-35.996461953733|-35.996461953733|-35.996461953733|-35.996461953733|-35.996461953733|-35.996461953733|-36.474038225257|-36.474038225257|-36.474038225257|-36.474038225257|-36.474038225257|-36.474038225257|-36.474038225257|-36.474038225257|-36.474038225257|-36.474038225257|-36.474038225257|-36.474038225257|-36.474038225257|-36.474038225257|-36.474038225257|-36.474038225257|-36.555598689278|-36.864555201221|-37.050617042834|-37.420131064846|-37.562921896459|-37.762192620828|-37.762192620828|-37.762192620828|-37.96965608552|-38.055729653602|-38.193587596953|-38.440541359303|-38.440541359303|-38.761712706219|36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297||36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297|36.148270062297|35.85529945039|35.714223518893|35.337064947811|35.337064947811|35.337064947811|35.337064947811|35.337064947811|35.337064947811|34.823403056161|34.670868841828|34.670868841828|34.624298908115||||-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.63809749366|-36.71455289789|-37.156726221993|-37.429137712005|-37.817932664557|||-38.319368533738|-38.926356920828|-38.926356920828|-38.926356920828|-39.237062278974|-39.796179470738|36.487058187896|36.487058187896|36.487058187896|36.487058187896|36.382284086473|36.264116167442|36.264116167442|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|36.254089387678|35.99843325485|35.717701963465|35.111892333605|34.517099397026|34.170668514396|||||||-37.605433800618|-37.605433800618|-37.605433800618|-37.605433800618|-37.801592459061|-38.333435073802|-38.388817274249|-39.070352408264|-39.96273114878|-39.96273114878|-39.96273114878|-39.96273114878|-39.96273114878|-40.73414609386|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-41.042825531251|-41.064248852472|-41.389721133688|-41.474030897001||-41.474030897001|-41.474030897001|-41.474030897001|-41.802255441722|-42.101395079357|-42.363511835183|-42.363511835183|-42.468902997006|39.502833650832|39.502833650832|39.502833650832
06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH||15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|15.991576988246|14.799872230309|14.799872230309|14.799872230309|13.353190924081|-13.98217703565|-13.98217703565|-13.98217703565|-13.98217703565|-13.98217703565|-13.98217703565|-13.98217703565|-14.056307652085|-14.344230919512|-14.501447452535|-14.501447452535|-14.501447452535|-14.501447452535|-14.501447452535|-14.501447452535|-14.501447452535|-14.501447452535|-14.501447452535|-14.632164281199|-15.009626434455|-15.298473780034|-15.539415510361|-15.58879519377|-15.865883360018|13.842907312061||||||13.16267408546|12.430194051356|11.879659819703|11.765732579872|-12.38378628639|-12.38378628639|-12.38378628639|-12.38378628639|-12.38378628639|||-12.38378628639|-12.547540335166|-12.651155635502|-12.789617508413|-12.915229875858|-12.915229875858|-12.915229875858|-12.967477355859|-13.002752660007|-13.249170116021|-13.353521986619|-13.35613597302|-13.477928409624|-13.52776115912|-13.52776115912|-13.52776115912|-13.52776115912|-13.629734818337|-13.848038744262|-14.024059948278|-14.024059948278|-14.206733210166|-14.29636990503|-14.465411047975|-14.567679251609|-14.847976513899|14.038356726929|14.038356726929|14.038356726929|14.038356726929|14.038356726929|14.038356726929|14.038356726929|14.038356726929|14.038356726929|14.038356726929|14.038356726929|14.038356726929|14.038356726929|14.038356726929|14.009841117113|13.912601586679|13.816223696977|13.62580461426|13.559782292262|13.403646974448|13.262941127225|-14.002170986104|-14.002170986104|-14.104634490463|-14.25237153951|-14.396524259158|-14.403359753895|-14.482066321161|-14.49174020002|-14.509432218076|-14.509432218076|-14.589496797184|-14.589496797184|-14.589496797184|-14.589496797184|-14.589496797184|-14.589496797184|-14.589496797184|-14.589496797184|-14.589496797184|-14.589496797184|-14.637588899641|-14.637588899641||-14.716304846583|-14.716304846583|-14.716304846583|-14.716304846583|-14.716304846583|-14.716304846583|-14.716304846583|-14.716304846583|-14.782379659685|-14.782379659685|-14.782379659685|-14.883199462926|-15.003555202524|-15.021172205651|-15.094472180723|-15.094472180723|-15.11163543211|-15.197928041733|-15.242132857156|-15.242132857156|-15.275147652971|-15.330719815743|-15.345800094088|-15.526999769697|14.779303570933||||14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|14.779303570933|||14.653670068523|14.649077993787|14.490642395457|14.372397623485|14.372397623485|14.353219891064|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.314339388231|14.234821095312|14.209245750467|14.185273087864|13.998808102578|13.998808102578|13.998808102578|13.998808102578|13.968119732506|13.84346645846|13.73829622814|13.56900738577|13.56900738577|||||||13.400008348403|13.155369185086|13.155369185086|13.155369185086|13.155369185086|13.155369185086|13.155369185086|13.155369185086|13.155369185086|13.116550564591|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.978146996126|-13.978420029771|-13.978420029771|-13.978420029771|-13.978420029771||-13.978420029771|-13.978420029771|-13.978420029771|-14.027133317669|-14.062658932255|-14.062658932255|-14.062658932255|-14.197398824213|-14.258776950304|-14.268640888471|-14.440711591794
06190|100289|/equities/sh-intl-port|CHINA_A50||-6.1579017670184|-6.1579017670184|-6.1579017670184|-6.1648907695909|-6.2404340941266|-6.3332604786373|-6.3764004332729|-6.3776670940395|-6.4017328967076|-6.4017328967076|-6.4017328967076|-6.4017328967076|-6.409147579297|-6.4395649546269|-6.4395649546269|-6.4744547379191|-6.4744547379191|-6.4744547379191|-6.4744547379191|-6.4744547379191|-6.4882828672921|-6.5208695950547|-6.628744238222|-6.7263824339314|-6.7343135802397|-6.7870151431967|-6.8384981123249|-6.8384981123249|-6.8384981123249|-6.8592567227554|-6.8592567227554|-6.8791742879231|6.1496201273369|6.1496201273369|6.1496201273369|6.1496201273369|6.1496201273369|6.1496201273369|6.1496201273369||||||5.7645777592579|-6.1224885061411|-6.1224885061411|-6.1224885061411|-6.1224885061411|-6.1224885061411|-6.1224885061411|-6.1977649082771|-6.2091834401677|||-6.2167076916839|-6.2167076916839|-6.2896752458309|-6.4518614457156|-6.4834586958911|-6.4834586958911|-6.4834586958911|-6.4834586958911|-6.4834586958911|-6.4834586958911|-6.4834586958911|5.9731252075871|5.9731252075871|5.9731252075871|5.9731252075871|5.9731252075871|5.9701393314688|5.9628262633268|5.9628262633268|5.9331400785384|5.8712667793629|5.8183460569775|5.8183460569775|5.8183460569775|5.8183460569775|5.8183460569775|5.8183460569775|5.8183460569775|5.8183460569775|5.8183460569775|5.8183460569775|5.8183460569775|5.8183460569775|5.8183460569775|5.8183460569775|5.8183460569775|5.8183460569775|5.722773139908|5.722773139908|5.7028679352657|5.7028679352657|5.6570408244857|5.6570408244857|5.6570408244857|5.6570408244857|5.6570408244857|5.6570408244857|5.6570408244857|5.6556010930548|5.6526141594046|5.6526141594046|5.6526141594046|5.6526141594046|5.5567934458117|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447||5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.5265625085447|5.4956250815495|5.4912639028704|5.4912639028704|5.4912639028704|5.4912639028704|5.4912639028704||||5.4912639028704|5.4912639028704|5.4912639028704|5.4912639028704|5.4912639028704|5.4912639028704|5.4912639028704|5.4912639028704|5.4912639028704|5.4330713094248|5.4284126031149|5.4204583684326|5.3810647372538|5.3600796804671|5.3600796804671|5.3404071195926|5.3404071195926|||5.271008026159|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|||||||5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1326839552969|5.0677382819566|5.0677382819566|5.0677382819566|5.0677382819566|5.0677382819566|5.0677382819566|5.0677382819566|5.0677382819566|5.0402648308446|4.9936274001521|4.9334748000483|4.9083052973593|4.8876149325429|4.8876149325429|4.8876149325429|4.8876149325429|4.8876149325429|4.8876149325429||4.8876149325429|4.8876149325429|4.8876149325429|4.8876149325429|4.8876149325429|4.8876149325429|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846
06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50||-288.24908990028|-290.57787671754|-291.91293781968|-291.91293781968|-291.91293781968|-296.33383336301|-296.9060346455|-296.9060346455|-296.9060346455|-300.46947371635|-302.9630703104|-302.9630703104|-302.9630703104|-302.9630703104|-302.9630703104|-302.9630703104|-302.9630703104|-302.9630703104|-302.9630703104|-302.9630703104|-302.9630703104|-305.52841993311|-306.1019251498|-306.1019251498|-306.1019251498|-306.1019251498|-306.1019251498|-306.1019251498|-306.1019251498|-306.1019251498|-306.1019251498|-306.1019251498|-313.32602550281|-327.62059372545|282.9325813694|282.9325813694|282.9325813694|282.9325813694|282.9325813694||||||247.02398770863|227.56330801175|-246.89493536352|-246.89493536352|-246.89493536352|-246.89493536352|225.98985202634|225.98985202634|225.98985202634|||225.98985202634|225.98985202634|225.98985202634|225.98985202634|225.98985202634|225.98985202634|225.98985202634|225.54038988577|223.09764593427|222.68197413218|222.68197413218|-248.77169364545|-252.60132115255|-254.65980331512|-259.73200175069|-265.24333134516|-268.48482026904|-270.83646191324|-273.55081043733|-273.55081043733|-273.55081043733|-273.55887442808|-273.55887442808|-273.55887442808|-273.55887442808|-273.55887442808|-273.55887442808|-273.55887442808|-273.55887442808|-273.55887442808|-273.55887442808|-273.55887442808|-273.55887442808|-273.55887442808|-283.5798627136|-288.12596440291|-288.78607183006|-293.67173772947|-294.56822621997|-294.56822621997|-294.56822621997|-294.56822621997|-294.56822621997|-294.56822621997|-297.93696017694|-297.93696017694|-297.93696017694|-298.32755010452|-298.32755010452|-301.30111343971|-301.30111343971|-301.30111343971|-301.30111343971|-305.21069116186|-306.75521775959|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118||290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|290.09278800118|289.56764173783|289.56764173783|289.56764173783|289.56764173783|289.56764173783|289.56764173783|289.56764173783|285.86292298941||||280.34159208567|275.6000922127|266.82557338367|266.82557338367|266.82557338367|266.82557338367|-284.2946976391|-284.2946976391|-284.2946976391|-284.2946976391|-284.2946976391|-287.50319821348|-287.50319821348|-287.58355540159|-291.93950885007|-293.03501302081|-294.89223587598|||-297.28802948623|-297.57948303917|-297.80911391887|-297.80911391887|-297.80911391887|281.4453313699|281.4453313699|281.4453313699|281.4453313699|281.4453313699|281.4453313699|281.4453313699|281.4453313699|281.4453313699|281.4453313699|281.4453313699|281.4453313699|277.31529780649|277.31529780649|277.31529780649|277.31529780649|272.29371914287|272.29371914287|272.29371914287|272.29371914287|272.29371914287|272.29371914287|272.29371914287|272.29371914287|272.29371914287|272.29371914287|269.57801102952|268.63951847086|||||||268.63951847086|263.80113699182|263.36159661751|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-290.87610867426|-293.26181128738|-295.00478048587|-297.54708549446|-297.54708549446|-297.99176016854|-298.17602695536|-298.17602695536|279.5557607777|279.5557607777|279.5557607777|279.5557607777||279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777
06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH||141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|141.32096117169|138.20384744174|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-160.98118478395|-163.37076019289|-169.18640882706|145.61134017719|145.61134017719|145.61134017719|145.61134017719|145.61134017719||||||141.40426109911|128.40418506862|114.81242832874|113.10825098593|106.37750475759|-116.93776032054|-116.93776032054|-116.93776032054|-116.93776032054|||-119.96084527532|-123.09692044895|-123.09692044895|-123.09692044895|-123.09692044895|-123.09692044895|-123.09692044895|-123.09692044895|-123.09692044895|-123.09692044895|-123.09692044895|-123.09692044895|-123.09692044895|-124.32269081188|-127.34688254542|-128.24653107532|-128.35559142307|-129.78843459239|-130.94492932548|-131.982976668|-131.982976668|-131.982976668|-131.982976668|-131.982976668|-131.982976668|-131.982976668|-131.982976668|-131.982976668|-131.982976668|-131.982976668|-131.982976668|-131.982976668|-131.982976668|-131.982976668|-134.56330166141|-135.4697600034|-135.4697600034|-136.70004908029|-136.70004908029|-136.70004908029|-136.70004908029|-136.70004908029|-136.70004908029|-136.70004908029|-136.70004908029|-136.70004908029|-136.70004908029|-136.70004908029|-136.70004908029|-137.27264480863|-137.27264480863|-137.27264480863|-137.27264480863|-137.27264480863|-137.27264480863|-138.74127028025|-139.86418302895|-139.93942003782|-139.93942003782|-139.93942003782|-140.47824828421|-142.76192989203|-142.76192989203|-142.76192989203|-142.76192989203|-142.76192989203|-144.91881879009|-147.07979512917|-148.26198923044||-151.79165778616|-153.08628141062|-153.785364128|-153.785364128|-153.785364128|-155.13430063023|-155.67699476629|148.40335208062|148.40335208062|148.40335208062|148.40335208062|148.40335208062|148.40335208062|148.40335208062|148.40335208062|145.17928453158|144.68281103964|144.68281103964|144.68281103964|144.68281103964|144.68281103964|144.68281103964|144.68281103964|144.4004341275|144.4004341275||||-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-152.64289034356|-155.71654275776|145.8813673964|145.8813673964|||145.8813673964|145.8813673964|145.8813673964|145.8813673964|145.8813673964|145.8813673964|145.8813673964|145.8813673964|145.8813673964|145.8813673964|145.37874846887|144.40471411227|141.32802656491|140.48780142818|138.46533125809|137.73481071185|134.33145912699|131.58653345394|131.58653345394|131.58653345394|131.58653345394|131.58653345394|131.58653345394|131.58653345394|129.54447693613|129.46111930858|129.46111930858|129.46111930858|129.46111930858|128.03957138074|125.60625371963|125.60625371963|125.60625371963|||||||-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.98289000614|-136.47376343524|-136.68369569891|-136.68369569891|-136.68369569891|-136.68369569891|-137.08133072449|-138.56480645684|-140.95422882005|-141.19637195385|-141.19637195385|-141.19637195385||-141.19637195385|-141.19637195385|-141.19637195385|-141.54784945235|-141.54784945235|-141.54784945235|-141.54784945235|-141.56150244325|-142.1611205058|-142.72846380391|-143.76051676183
06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH||82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|82.443288641534|79.850878218105|-89.205214012265|-89.205214012265|-89.205214012265|-89.205214012265|-89.205214012265|-93.232460539208|-94.682054632559|-94.682054632559|-94.682054632559|-94.682054632559|-94.682054632559|-94.682054632559|-94.682054632559|-94.682054632559|-94.682054632559|-96.038946489112|-98.20494329004|-98.959937429743|-101.04993115566|-103.45603880509|-106.52670812192|90.096991755537||||||86.931101085932|81.628444091248|74.315494740194|73.39055105071|70.020611295222|-76.818771600834|-76.818771600834|-76.818771600834|-76.818771600834|||-77.409741984596|-78.411936453968|-78.767704305814|-79.13911682783|-79.817908569822|74.998280794766|74.998280794766|74.998280794766|74.998280794766|74.998280794766|74.998280794766|-80.348540361837|-80.348540361837|-80.496762429123|-80.496762429123|-80.496762429123|-80.496762429123|-81.362511063555|-81.891125150234|78.011728924039|78.011728924039|78.011728924039|78.011728924039|78.011728924039|78.011728924039|78.011728924039|78.011728924039|78.011728924039|78.011728924039|78.011728924039|78.011728924039|78.011728924039|78.011728924039|78.011728924039|78.011728924039|78.011728924039|78.011728924039|78.011728924039|78.011728924039|78.011728924039|77.591641070817|77.591641070817|76.309452893931|-82.375416705937|-82.375416705937|-82.375416705937|-82.375416705937|-82.375416705937|-82.375416705937|-82.960465058056|-84.037185466254|-84.636870688823|-84.913187789284|-86.287983787681|-86.551093300874|-87.423995981277|-87.980548021596|-88.240608556846|-89.699850752329|-89.699850752329|-89.699850752329|-91.369834372704|-92.69648345014|-93.849981763855|-93.970534089423|-93.997697374969|-93.997697374969|-94.23938054527|-94.23938054527||-95.553197960998|-96.37022114346|-96.88495992041|-96.88495992041|-96.88495992041|-97.751621811659|-97.938468713529|-98.633299689566|-99.254778178836|-100.03919589112|-100.60299796075|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812||||-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.24196646812|-101.7099637257|-103.39329711452|-103.85699538672|-104.65734379375|||-104.65734379375|-104.65734379375|-104.65734379375|-104.65734379375|97.98611711138|97.98611711138|97.98611711138|97.98611711138|97.98611711138|97.98611711138|97.98611711138|97.98611711138|97.98611711138|97.98611711138|97.98611711138|97.98611711138|96.017906969052|93.601009811804|93.351093314773|93.351093314773|93.351093314773|93.351093314773|93.351093314773|93.351093314773|93.063969858161|93.063969858161|93.063969858161|93.063969858161|93.063969858161|91.979408749465|89.892677422501|-98.736050494029|-98.736050494029|||||||-98.736050494029|-98.736050494029|-98.736050494029|-98.736050494029|-98.736050494029|-98.91506203845|-99.340065099959|-101.26988173542|-101.26988173542|-101.26988173542|-101.26988173542|-101.26988173542|-101.41264800029|-102.4901673948|-102.62230846444|-102.62230846444|-102.62230846444|-103.2486738845|-104.31241508814|-105.90824186904|-107.22582056901|-107.3631363222|-107.7418200516|-108.1781331194|-109.40348022652|-111.50234589593|-111.50234589593|-111.50234589593||-111.50234589593|-111.50234589593|-111.50234589593|-112.82816341206|-113.53129479934|-114.08255108252|-114.23616481771|-114.33851746442|-114.47557445664|-114.47557445664|-115.83786133813
06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP||-61.052645836464|-62.881828266373|-62.904806726498|-63.963675835975|56.853777878869|56.853777878869|56.853777878869|56.853777878869|56.853777878869|56.853777878869|56.853777878869|55.811420857231|55.492689383604|55.479245554491|55.479245554491|53.163052014823|52.985852616386|52.985852616386|52.985852616386||52.985852616386|52.985852616386|52.985852616386|52.985852616386|52.985852616386|52.985852616386|52.985852616386|52.985852616386|52.985852616386|52.985852616386|52.156919651004|52.156919651004|52.156919651004|52.156919651004|51.100466812951|49.877741377997|49.410825457228|49.357232213022|49.357232213022|49.357232213022|49.357232213022|49.357232213022|49.357232213022|49.357232213022|49.357232213022|48.589021659776|48.589021659776|48.589021659776|48.589021659776|48.183914794839|46.897680960669|45.836868827623|45.085967559596|44.179962285117|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-51.444685655179|-52.877985324399|-53.506648529388|-54.306542323962|-54.306542323962|-54.702270427165|-55.30918917702|-56.941185686301|-56.941185686301|-56.941185686301|-56.961871806461|-57.867634975997|-57.974597308467|-59.261218544984|-59.270796348811|-60.006644836125|-60.006644836125|-60.006644836125|-60.006644836125|-60.600717773103|-60.627383498865|-60.627383498865|-60.627383498865|-60.627383498865|-60.627383498865|-60.627383498865|-60.627383498865|-60.627383498865|-60.627383498865|-60.627383498865|-60.627383498865|-60.627383498865|-60.627383498865|-61.664314566406|-63.624795183377|56.776520637019|56.776520637019|56.776520637019|56.776520637019|56.776520637019|56.776520637019|56.776520637019|56.356260515711||56.356260515711||||||53.119735110094|53.071673935294||53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|53.071673935294|51.694636841218|51.419596693692|51.019551407163|49.038392105438|48.14098998213|47.599408767446||47.599408767446|47.599408767446|47.599408767446|47.599408767446|47.599408767446||47.599408767446|47.349344092193|46.7826036144|45.876903635636|45.876903635636|45.876903635636|45.876903635636|45.876903635636|45.876903635636|45.876903635636|45.876903635636|45.876903635636|45.876903635636|45.876903635636|44.833780825552|44.742138618815|44.742138618815|44.444411842077|44.444411842077|44.444411842077|43.320459145141|42.443287074381|40.45531907326|39.288689351148|38.231878413168|38.145698929905|38.145698929905|38.145698929905|38.145698929905|38.145698929905|38.145698929905|38.145698929905|38.145698929905|38.145698929905|38.145698929905|37.420776368379|37.134750367535||-39.875977835818|-39.875977835818|-39.875977835818|-39.875977835818|-39.875977835818|-39.875977835818|-39.875977835818|-39.875977835818|-39.875977835818||-39.875977835818|-40.021643887806|37.483215691361|37.483215691361|37.483215691361|37.483215691361|37.483215691361|37.483215691361|37.483215691361|37.483215691361|37.483215691361|37.483215691361|37.483215691361|37.317462472687|37.004958396234|36.57606363857|36.555073108543|36.500636566866|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.800908118581|35.266431562812|35.266431562812|35.069366817905|34.810963927854|-37.498564212892|-37.498564212892|-37.498564212892|||-37.498564212892|-37.498564212892|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249
06195|13678|/equities/afk-sistema_rts|MOEX||-14.183981744536|-14.183981744536|-14.183981744536|-14.469868863168|12.400583644712|12.400583644712|12.400583644712|12.400583644712|12.400583644712|12.400583644712|12.400583644712|12.400583644712|12.400583644712|12.400583644712|12.400583644712|11.705703889886|-14.133572790234|-14.133572790234|-14.133572790234||-14.133572790234|-14.133572790234|-14.608691662781|-14.669268734181|-14.80846583283|-15.328350829152|-15.388889629606|-15.850099067957|-16.26433253848|-16.567369626224|-16.692521543702|-16.918857542895|-16.921250892472|-16.921250892472|-16.921250892472|-16.921250892472|-17.058945577224|-17.072717420348|-17.23385317247|-17.508614247827|-17.664363529687|-17.664363529687|-17.852626220391|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-17.984052114257|-18.400891706423|-18.94804617771|-19.217717243659|-19.233131330795|-20.291559198847|-20.291559198847|-20.291559198847|-20.788843026151|-21.073991950341|-21.444436161593|-21.845929243913|-22.098810198959|-22.390401207801|-22.535409923275|-22.535409923275|-22.535409923275|-22.63712193776|-22.725986399616|-22.725986399616|-22.725986399616|-23.017372782987|-23.693359039405|-23.707215072495|-23.707215072495|-23.707215072495|-24.017684249726|-24.180009565533|-24.180009565533|-24.180009565533|-24.180009565533|-24.180009565533|-24.180009565533|-24.180009565533|-24.199178282619|-24.760198769968|-25.140296310889|-25.140296310889|-25.140296310889|-25.140296310889|-25.392885361233|-25.833483548207|-26.03325816795|-26.485564991333|-27.03049987478|-27.03049987478|-27.03049987478|-27.077888739583|-27.334042827814|-27.72187091223||-27.72187091223||||||-27.72187091223|-27.72187091223||-27.72187091223|-27.72187091223|-27.72187091223|-27.72187091223|-27.72187091223|-27.72187091223|-27.72187091223|-27.72187091223|-28.708189025098|-29.076710399183|-29.593456568754|-29.885783847213|26.956727652719|26.956727652719|26.956727652719|26.75970732682|26.75970732682|26.75970732682|26.419673040102|26.030415723269|24.983016965063|24.818519271382|24.323355424149||23.888617766944|23.538990180688|23.538990180688|23.538990180688|23.538990180688||23.538990180688|23.538990180688|23.538990180688|23.538990180688|23.538990180688|23.538990180688|23.437211426316|22.542716224766|22.542716224766|22.005293878404|22.005293878404|22.005293878404|22.005293878404|22.005293878404|22.005293878404|22.005293878404|22.005293878404|21.30834643098|21.30834643098|21.30834643098|21.30834643098|21.30834643098|20.212828668207|20.212828668207|19.4143644265|19.224294654933|18.614105216229|18.523567778048|18.523567778048|18.463564098233|18.463564098233|18.463564098233|18.463564098233|18.463564098233|18.35873761481|17.845541056726|17.751435024576||17.56437177905|17.548747065427|17.466144270811|17.466144270811|17.325883330143|17.253674961971|17.253674961971|17.253674961971|17.253674961971||17.253674961971|17.253674961971|17.253674961971|17.253674961971|17.253674961971|17.193889190443|17.193889190443|17.06232065811|17.040079377914|16.936198312733|16.914831672216|16.745813301431|16.684069557573|16.665522173141|16.546024511363|16.473693633638|16.350326830106|16.213065105663|16.213065105663|16.213065105663|16.213065105663|16.213065105663|16.213065105663|16.153962300868|16.145033675765|16.145033675765|16.045703391603|15.982573073062|15.982573073062|15.885802844004|15.730170359034|15.667410759814|15.653066110486|15.539740615282|-16.51780078991|-16.51780078991|-16.51780078991|||-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991
06196|13720|/equities/transneft-p_rts|MOEX||-1174.2011169588|-1174.2011169588|-1174.2011169588|-1207.3623521764|-1210.2915024183|-1231.8794471314|-1245.4771634793|-1294.7246260882|-1317.8051400979|-1365.4779334422|1270.4518237431|1270.4518237431|1270.4518237431|1270.4518237431|1266.8075819368|1234.7306465964|-1345.7086587471|-1345.7086587471|-1345.7086587471||-1345.7086587471|-1345.7086587471|-1363.9859984533|-1363.9859984533|-1377.0677760592|-1404.8530845102|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1300.6426926796|1288.4363251995|1260.0681391106|1254.5506023465|1254.5506023465|1254.5506023465|1235.1673359406|1221.3362398639|1221.3362398639|1221.3362398639|1221.3362398639|1221.3362398639|-1358.3354096005|-1358.3354096005|-1358.3354096005|-1358.3354096005|-1359.0115662227|-1377.1795180253|-1392.8661311392|-1406.7401457102|-1409.5986223734|-1409.5986223734|-1409.5986223734|-1434.5818026371|-1443.3964473746|-1466.301608194|-1473.6637697204|-1473.6637697204|-1473.6637697204|-1473.6637697204|-1473.6637697204|-1473.6637697204|-1475.1726739155|-1475.1726739155|-1475.1726739155|-1475.1726739155|-1475.1726739155|-1476.140706996|-1476.140706996|-1476.140706996|-1476.140706996|-1476.140706996|-1476.140706996|-1476.140706996|-1476.140706996|-1476.140706996|-1476.140706996|-1476.140706996|-1476.140706996|-1572.7601320938|-1572.7601320938|-1598.9580964698|-1598.9580964698|-1598.9580964698|-1598.9580964698|-1650.5645516331|-1679.0272242383|-1679.0272242383|-1702.3635824871|-1718.0457068341|-1718.0457068341|-1718.0457068341|-1718.0457068341|-1718.0457068341|-1718.0457068341||-1718.0457068341||||||-1721.7730070597|-1721.7730070597||-1721.7730070597|-1721.7730070597|-1721.7730070597|-1721.7730070597|-1721.7730070597|-1721.7730070597|-1721.7730070597|-1735.3033411775|1625.01972528|1625.01972528|1625.01972528|1625.01972528|1625.01972528|1625.01972528|1612.9854828227|1612.9854828227|1612.9854828227|1612.9854828227|1606.0949809141|1602.6851616223|1602.6851616223|1588.3493300718|1588.3493300718||1588.3493300718|1581.5406782774|-1634.3835431213|-1639.2039368014|-1642.5789343227||-1642.5789343227|-1644.7440800037|-1644.7440800037|-1644.7440800037|-1653.0489777819|-1661.7881843956|-1661.7881843956|-1661.7881843956|-1661.7881843956|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1665.8383786178|-1679.5981984642|-1682.1091094047|-1684.3434548941|-1694.7740336475|-1694.7740336475|-1694.7740336475||-1694.7740336475|-1694.7740336475|-1694.7740336475|-1694.7740336475|-1703.738263013|-1703.738263013|-1703.738263013|-1703.738263013|-1703.738263013||-1703.738263013|-1703.738263013|||||1604.3355632883|1578.261736987|1550.4574855411|1544.8364019026|1544.8364019026|1540.7071132251|1531.4523480279|1529.2803866977|1521.0251283305|1521.0251283305|1521.0251283305|1521.0251283305|1510.5834759228|1505.6462665714|1505.6462665714|1498.3577044875|1498.3577044875|1498.3577044875|1494.2650267318|1494.2650267318|1494.2650267318|1460.850029702|1452.1111441133|1442.7346045703|1426.4273384115|1417.3637093461|1414.1818992734|1410.9798880816|1408.8665423129|1408.5739359032|1400.8043732257|||1392.8937480286|1388.9374978096|1384.7638864551|1379.2932071723|1377.7146746359|1371.1829718177|1366.324656565|1366.324656565|1353.8607295167|-1421.4077784408|-1421.4077784408
06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM||-52.79100511281|-52.79100511281|-52.79100511281|-52.79100511281|-53.59556365243|48.306356437131|48.306356437131|48.306356437131|48.306356437131|48.306356437131|48.306356437131|48.306356437131|48.306356437131|48.306356437131|48.306356437131|47.256507881399|-52.447665293457|-52.447665293457|-52.447665293457||-52.447665293457|-52.447665293457|-52.749461777713|-52.749461777713|-52.890514196849|-54.762238411877|-54.778598684705|-55.709554136503|50.377899197415|50.377899197415|50.377899197415|50.377899197415|50.377899197415|50.278222220557|49.462420169317|49.462420169317|49.462420169317|49.462420169317|49.462420169317|49.462420169317|49.462420169317|49.462420169317|49.462420169317|49.462420169317|49.462420169317|49.280466176628|49.226810527877|49.226810527877|48.592567100609|47.78951945844|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-53.730619237536|-56.433467014756|-57.010143784493|-57.010143784493|-58.143438730343|-58.143438730343|-58.143438730343|-58.793264399749|-59.633072970953|-60.631747058858|-61.819716987598|-62.618575159696|-63.088972798086|-63.911637349368|-64.214779634167|-64.214779634167|-64.214779634167|-64.214779634167|-64.214779634167|-64.214779634167|-64.214779634167|-65.574754047051|-65.874232866003|-65.874232866003|-65.874232866003|-65.965813744547|-68.055347774296|-68.068432966102|-68.068432966102|-68.068432966102|-68.068432966102|-68.068432966102|-68.068432966102|-68.068432966102|-68.537148757366|-69.932387135192|-71.786772142423|-71.786772142423|-72.628639206371|-73.87237674338|-75.003746579558|-75.257500302428|-75.863891428967|-76.820991748196|-77.175624815079|-77.175624815079|-77.175624815079|-77.175624815079|-78.632915037046||-79.547126683008||||||-80.14775037031|-80.14775037031||-80.160933425603|-80.160933425603|-80.160933425603|-80.160933425603|-80.160933425603|-80.160933425603|-80.160933425603|-81.582146673928|77.41239805479|77.41239805479|77.41239805479|77.41239805479|77.41239805479|77.41239805479|77.41239805479|77.41239805479|77.41239805479|76.883774124462|76.661416304199|75.706575671929|75.382863247944|75.134290920974|74.464765587649||74.353412204309|74.353412204309|74.353412204309|74.353412204309|74.353412204309||74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.266368014811|74.0881906165|73.794098921763|73.725667604856|73.144077337508|72.56397166597|72.221961690225|72.221961690225|72.221961690225|72.221961690225|71.964404319434|71.405350854644|71.405350854644|71.405350854644|71.405350854644|71.405350854644|71.19316861657|70.849629693867||70.341258267165|69.996397260826|69.465994786334|68.632217989048|68.157882124248|68.157882124248|68.157882124248|68.157882124248|-71.455571801614||-71.455571801614|-71.455571801614|-71.455571801614|-71.455571801614|-71.455571801614|-71.455571801614|-71.588482253285|-71.588482253285|-72.198870730105|-72.512634144561|-73.382367304449|-74.146519956196|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|68.707954064103|67.779324520631|67.779324520631|67.121880647335|67.121880647335|66.793756613901|66.464049755041|66.464049755041|||66.464049755041|66.464049755041|66.464049755041|66.464049755041|66.464049755041|66.464049755041|66.464049755041|66.464049755041|65.903946172864|65.838671275901|65.838671275901
06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM||-76.661820899522|-76.661820899522|-76.661820899522|-78.417025578326|-79.742804434902|-81.995621602485|-81.995621602485|-83.090130789573|-83.090130789573|-83.090130789573|-83.090130789573|-83.090130789573|-83.090130789573|-83.090130789573|-83.090130789573|-83.090130789573|-83.090130789573|-83.090130789573|-83.090130789573||-83.090130789573|-83.090130789573|-84.285964192058|-84.285964192058|-85.277183520689|-88.255201538287|-88.36244308494|-89.857158152511|-90.391837932721|-91.061487253127|-91.382211110788|-92.390789665334|-93.124171642064|-93.124171642064|-93.124171642064|-93.124171642064|-93.124171642064|-93.124171642064|-93.124171642064|-93.864076618352|-94.371207395207|-94.371207395207|-94.828010946524|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.253804047778|-95.866451722466|-97.184248944842|-97.184248944842|-97.184248944842|-97.184248944842|-97.184248944842|-97.184248944842|-97.184248944842|-98.250276164571|-102.81141872357|-104.73767758533|-104.73767758533|-104.81422155314|-104.81422155314|-104.81422155314|-105.7971860661|-105.7971860661|-105.7971860661|-105.7971860661|-105.7971860661|-105.7971860661|-105.7971860661|-105.7971860661|-105.7971860661|-105.7971860661|-105.7971860661|-105.7971860661|-105.7971860661|-105.7971860661|-105.7971860661|-105.7971860661|-105.7971860661|-105.7971860661|-105.7971860661|-106.02255136304|-106.02255136304|-106.02255136304|-106.02255136304|-106.02255136304|-106.02255136304|-106.02255136304|-106.02255136304|-106.02255136304|-108.45283510214|||||95.402759428432|95.402759428432|95.402759428432|95.402759428432|95.402759428432|95.402759428432|95.402759428432|95.402759428432|95.402759428432|-108.13272635022|-108.13272635022|-108.13272635022|-108.13272635022|-108.13272635022|-108.13272635022|-108.13272635022|-108.13272635022|-108.13272635022||-108.13272635022|-108.13272635022|-108.13272635022|-108.13272635022|-108.13272635022|-108.13272635022|-108.13272635022|-109.68775353475|-112.8988904428|-113.33626147901|-114.17223751981|-116.33998630266|-117.55701741037|-117.55701741037|-117.55701741037|-117.55701741037|-119.15918592676|114.15385393454|114.15385393454|114.15385393454|114.15385393454|114.15385393454|114.15385393454||114.15385393454|114.15385393454|114.15385393454|114.15385393454|114.15385393454||114.15385393454|114.15385393454|114.15385393454|114.15385393454|114.15385393454|114.15385393454|114.15385393454|113.79317086884|113.15480001007|113.15480001007|113.15480001007|113.15480001007|113.15480001007|113.15480001007|113.15480001007|113.15480001007|113.15480001007|112.66365896369|112.53601377435|-118.35450209984|-118.35450209984|-118.35450209984|-118.35450209984|-118.35450209984|-118.35450209984|-118.35450209984|-118.35450209984|-118.35450209984|-118.35450209984|-118.35450209984|-119.76750521537|-121.80278391172|-121.86003021984|-122.51670312648|-122.89825267268|-122.89825267268|-123.68833223397||-124.12870816185|-125.06245410656|-125.2911270176|-125.2911270176|-125.2911270176|-125.2911270176|-125.53736199655|-125.81459506011|-125.81459506011||-125.81459506011|-126.25510918273|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|117.16791871866|116.76181646478|116.76181646478|116.76181646478|115.17115072736|115.17115072736|115.17115072736|113.78877739916|-120.87165092617|-120.87165092617|-120.87165092617|||-120.87165092617|-120.87165092617|-120.87165092617|-120.87165092617|-120.87165092617|-120.87165092617|-120.87165092617|-120.87165092617|-120.87165092617|-120.87165092617|-120.87165092617
06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||48.111122027285|48.111122027285|48.111122027285|48.111122027285|48.111122027285|48.111122027285|48.111122027285|47.493857431862|47.493857431862|47.426520758618|47.426520758618|47.426520758618|47.426520758618|47.426520758618|47.426520758618|46.067243608886|45.444716172146|44.579685322363|43.985203548624|43.812449557201|43.694618236292|43.694618236292|43.694618236292|43.694618236292|43.694618236292|43.167356291599|42.910393387286|42.407104975877|42.2103030064|42.2103030064|42.2103030064|42.2103030064|41.305892822731|39.730992288047|-46.073387351329|-46.073387351329|-46.073387351329|-46.073387351329|-46.073387351329|-46.073387351329|-46.073387351329|-46.073387351329|-46.073387351329|-46.073387351329|-46.073387351329|-46.173513944642|-46.173513944642|-46.173513944642|-46.173513944642|-46.173513944642|-46.173513944642|-46.173513944642|-46.173513944642|-46.451498311852|-46.451498311852|-46.7155077093|-46.7155077093|-46.7155077093|-46.7155077093|-46.7155077093|-46.7155077093|-46.7155077093|-46.7155077093|-47.453896852903|-47.49766513658|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714||-47.72009520714||||||-47.72009520714|-47.72009520714||-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-47.72009520714|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.060977313927|-48.279974776298|-48.646641022397|-48.664636249178||-48.664636249178|-48.664636249178|-48.774040666811|-49.151156177777|-49.209451958302||-49.209451958302|-49.488280292753|-49.49920102888|-49.953556927638|-50.288713230268|-50.288713230268|-50.540791367575|-50.790879407508|-51.064311520902|-51.633679408329|-51.981866221182|-51.995268992132|-51.995268992132|-52.521409541971|-53.224898795957|-53.692858767012|-53.692858767012|-53.692858767012|-53.692858767012|-53.692858767012|-54.308732429588|-55.370813386798|||47.653286204932|47.653286204932|47.653286204932|47.653286204932|47.653286204932|47.653286204932|47.653286204932|47.653286204932|47.653286204932|47.653286204932|47.653286204932|47.653286204932|46.250175329441||-53.163102543651|-54.142336329154|-55.130372003639|-56.934857849638|-57.219841326123|-57.449825433499|-57.645360685726|-59.393733052567|-59.568594221887||-60.426215123928|-60.704684522193|-62.598538586874|-63.062820431677|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|55.909500822149|-62.316741177505|-62.316741177505|-62.316741177505|||-62.316741177505|-62.875267661352|-64.202444207941|-64.202444207941|-64.202444207941|-64.202444207941|-64.202444207941|-64.202444207941|-64.202444207941|-64.202444207941|-64.202444207941
06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP||-0.08095053039271|-0.08095053039271|-0.08095053039271|-0.08132836859843|-0.083040405935944|0.073857875126302|0.073857875126302|0.073857875126302|0.073857875126302|0.073857875126302|0.073857875126302|0.073350972966684|-0.080599411884923|-0.080599411884923|-0.080599411884923|-0.080599411884923|-0.080599411884923|-0.080599411884923|-0.080599411884923||-0.08098156701633|-0.081699521051605|-0.082502716630851|-0.082502716630851|-0.082502716630851|-0.085083018822968|-0.085271131477426|-0.086579036223301|-0.088811151139609|-0.089670556121619|-0.089670556121619|-0.089747298560855|-0.089747298560855|-0.089747298560855|-0.089747298560855|-0.089747298560855|-0.090689219592151|-0.090844475371655|-0.090844475371655|-0.090844475371655|-0.090844475371655|-0.090844475371655|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.091313283286791|-0.095719202268232|-0.10005578112614|-0.1012560292988|-0.1012560292988|-0.10329101231389|-0.10329101231389|-0.10329101231389|-0.10521500151403|-0.10521500151403|-0.10521500151403|-0.10521500151403|-0.10521500151403|-0.10521500151403|-0.10521500151403|-0.10521500151403|-0.10521500151403|-0.10521500151403|-0.10521500151403|-0.10521500151403|-0.10521500151403|-0.10593333968462|-0.10658697270233|-0.10658697270233|-0.10658697270233|-0.10658697270233|-0.10699827282806|-0.10699827282806|-0.10699827282806|-0.10699827282806|-0.10699827282806|-0.10699827282806|-0.10699827282806|-0.10699827282806|-0.10699827282806|-0.10699827282806|-0.10729687776201|-0.10729687776201|-0.10729687776201|-0.10729687776201|-0.1104820818099|-0.11300788300304|-0.11300788300304|-0.11447489458285|-0.11447489458285|-0.11447489458285|-0.11447489458285|-0.11447489458285|-0.11447489458285|-0.11447489458285||-0.11447489458285||||||-0.11447489458285|-0.11447489458285||-0.11447489458285|-0.11447489458285|-0.11447489458285|-0.11447489458285|-0.11447489458285|-0.11447489458285|-0.11447489458285|-0.1164921067982|-0.11867025383634|-0.11867025383634|-0.1219736151488|-0.12357957496592|-0.12734397110949|-0.12830330845703|-0.12830330845703|-0.12830330845703|-0.13181145204426|0.12053170889007|0.12053170889007|0.12053170889007|0.12053170889007|0.12053170889007|0.12053170889007||0.12053170889007|0.12053170889007|0.12053170889007|0.12049208168735|0.12049208168735||0.12049208168735|0.11696119644631|0.1158372377517|0.1158372377517|0.1158372377517|0.1158372377517|0.1158372377517|0.11551628063867|0.11551628063867|0.11551628063867|0.11533227397767|0.11533227397767|0.11533227397767|0.11533227397767|0.11533227397767|0.11533227397767|0.11533227397767|0.11454030315376|0.11332923011422|-0.12219576245195|-0.12219576245195|-0.12219576245195|-0.12219576245195|-0.12219576245195|-0.12219576245195|-0.12219576245195|-0.12219576245195|-0.12406418230407|-0.12659222368788|-0.12659222368788|-0.12659222368788|-0.12659222368788|-0.12659222368788|-0.12684933152234|-0.12684933152234|-0.12684933152234|-0.12814087224394||-0.12814087224394|-0.12814087224394|-0.12814087224394|-0.12814087224394|-0.12814087224394|-0.12814087224394|-0.12814087224394|-0.12814087224394|-0.12814087224394||-0.12814087224394|-0.12814087224394|-0.12814087224394|0.11990224198663|0.11990224198663|0.11990224198663|0.11990224198663|0.11990224198663|0.11990224198663|0.11990224198663|0.11990224198663|0.11990224198663|0.1196013796789|0.11800677928381|0.11800677928381|0.11800677928381|0.11688419848739|0.11647022316918|0.1149969165807|0.11436940149074|0.11436940149074|0.11436940149074|0.11229600277879|0.11039336917228|0.11039336917228|0.11039336917228|0.11039336917228|0.11039336917228|0.11001930176026|0.10971811222044|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|||-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452
06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM||-130.3581420495|-130.3581420495|-130.3581420495|-130.3581420495|-131.60182100688|-134.72647165098|-134.86330237696|-136.30255863743|124.9318772168|124.9318772168|124.9318772168|124.9318772168|124.9318772168|124.9318772168|124.9318772168|123.17985797934|121.71494363919|-135.47946353618|-135.47946353618||-135.47946353618|-135.47946353618|-136.85421050851|-136.85421050851|-140.00912119354|127.75696240243|127.75696240243|127.75696240243|127.75696240243|126.22496605777|126.04125045139|126.04125045139|125.87250416366|125.75956300745|125.75956300745|125.75956300745|125.75956300745|125.75956300745|125.75956300745|125.75956300745|125.75956300745|125.75956300745|125.75956300745|125.75956300745|125.75956300745|125.15561881605|124.04545847064|124.04545847064|122.40829071608|115.48810179594|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|114.01960403183|-127.24648849111|-127.24648849111|-127.24648849111|-127.24648849111|-130.81831986751|-133.71646687549|123.60239692014|123.60239692014|123.60239692014|123.60239692014|123.60239692014|123.60239692014|123.60239692014|123.60239692014|123.60239692014|123.60239692014|123.60239692014|123.60239692014|123.60239692014|123.60239692014|123.60239692014|123.60239692014|123.60239692014|123.60239692014|123.60239692014|122.34265788707|118.97294662963|118.48494008923|116.96548519029|114.67994012832|114.67994012832|114.67994012832|114.67994012832|114.67994012832|114.67994012832|114.67994012832|114.67994012832|114.67994012832|114.67994012832|114.67994012832|114.67994012832|112.18382019467|-125.82121374132|-125.82121374132|-125.82121374132|-125.82121374132|-125.82121374132|-126.75765241364|-126.75765241364|-126.75765241364|-128.29586794027|-129.33564573778|-129.33564573778|-129.33564573778|-129.33564573778||-129.83460708739|-132.71076415533|-135.42640371846|-135.71846006592|-136.7401368201|-136.7401368201|-138.59491921209|-138.59491921209|-139.44824346727|-140.74360756549|-142.0934433901|-143.71660624209|-146.35678535769|-148.18920958119|-151.74411585682|-152.86235515666|-160.1664955571|-161.6022758002|-161.6022758002|-161.6022758002|-161.6022758002|-161.6022758002|-161.6022758002||-162.06697246708|-162.50386145023|-163.1081808133|-164.67463917678|-169.40237855851||159.81919581202|159.81919581202|159.81919581202|159.81919581202|159.81919581202|159.81919581202|159.81919581202|159.73743721409|158.97246380403|158.97246380403|158.97246380403|158.97246380403|158.97246380403|158.4032887414|157.88699223762|157.78277373055|157.37974733489|156.70318573876|156.70318573876|156.70318573876|154.50187734944|-162.49070440273|-162.49070440273|-162.70853382953|-162.70853382953|-162.70853382953|-162.70853382953|-162.70853382953|-163.56454840864|-163.56454840864|-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172||-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172|-163.58214393172||-163.58214393172|-164.48959833288|-165.56178057087|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.08128489659|160.58169992674|160.58169992674|160.16578057859|158.51259016497|158.51259016497|158.51259016497|157.561769427|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|||157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|156.4272263535|-166.78181910456
06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-531.01292215289|-557.19211605855|-560.53569230844|-606.91631724277|-606.91631724277|538.88126139516|538.88126139516|538.88126139516|538.88126139516|538.88126139516|538.88126139516|538.88126139516|538.88126139516|538.88126139516|538.88126139516|530.34585820165|523.6318650065|523.6318650065|523.40763185401|-606.08802466516|-606.08802466516|-606.08802466516|-606.08802466516|-606.08802466516|-606.08802466516|-606.08802466516|-606.08802466516|-606.08802466516|-606.08802466516|-606.08802466516|-606.08802466516|-606.08802466516|-606.08802466516|-606.08802466516|-606.08802466516|-606.08802466516|-606.08802466516|-606.08802466516|-606.08802466516|-606.08802466516|-619.55338515313|-646.97598350348|-652.53997556701|-669.81942814737|-692.18825349708|-709.23973221139|-713.59134403153|-736.72927385882|-748.08532870164|-762.93643700139||-764.13813882884||||||-764.13813882884|-764.13813882884||-791.13404789033|-801.64486591732|-801.64486591732|-801.64486591732|-801.64486591732|-801.64486591732|-801.64486591732|-806.03874940249|-809.27004705061|-809.27004705061|-819.81239871759|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679||746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679||746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|746.06272397679|723.45856524222|712.7687592094|712.7687592094|712.7687592094|712.7687592094|712.7687592094|712.7687592094|712.7687592094|712.7687592094|688.1319614588|651.23274783942|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314||643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314||643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|629.06204506022|620.31337119321|609.45929793495|599.30477141427|590.51083542558|588.8677102633|588.8677102633|572.6623602186|||572.6623602186|572.6623602186|572.6623602186|559.23595918928|551.4010759384|545.30398411558|544.1700534208|544.1700534208|533.63893671648|515.70716275789|-609.49562257794
06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP||-779.42028553891|-779.42028553891|-779.42028553891|703.35607322438|703.35607322438|703.35607322438|703.35607322438|703.35607322438|703.35607322438|703.35607322438|703.35607322438|703.28897235696|703.28897235696|692.93219150774|677.14685910799|670.85208737693|668.07172004483|668.07172004483|667.64778409213||667.64778409213|667.64778409213|667.64778409213|663.47146957302|663.47146957302|663.47146957302|663.47146957302|660.02650564571|660.02650564571|656.36278405078|649.68984586723|649.68984586723|649.68984586723|649.55335728771|649.55335728771|649.55335728771|649.55335728771|649.55335728771|649.55335728771|649.55335728771|635.12592948417|628.70113522894|628.70113522894|626.85944429305|626.85944429305|619.28696195453|619.28696195453|619.28696195453|619.28696195453|618.0744279421|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-693.89884131607|-696.08756619754|-701.56397736141|-725.96869110262|-725.96869110262|-725.96869110262|-725.96869110262|-725.96869110262|-725.96869110262|-744.75410529414|-758.63693261387|-758.63693261387|-758.63693261387|-758.63693261387|-758.63693261387|-758.63693261387|-758.63693261387|-758.63693261387|-773.39659993121|-780.76856605291|-780.76856605291|-780.76856605291|-780.76856605291|-788.9365086578|-788.9365086578|-788.9365086578|-788.9365086578|-788.9365086578|-788.9365086578|-788.9365086578|-788.9365086578|-788.9365086578|-788.9365086578|-788.9365086578|-788.9365086578|-788.9365086578|-788.9365086578|-788.9365086578|-788.9365086578|-788.9365086578|-788.9365086578|-800.81834634395|-817.83148101802|-828.96833190913|-839.75237699463|-839.75237699463|-839.75237699463|-839.75237699463|-839.75237699463|-855.79156458062|-865.9031014975||-865.9031014975||||||-865.9031014975|-865.9031014975||-872.48178788295|-872.48178788295|-872.48178788295|-872.48178788295|-872.48178788295|-872.48178788295|-872.48178788295|-878.54642487754|-880.31142709792|-880.31142709792|-880.31142709792|-880.31142709792|-911.39048065676|-930.51163635799|-959.1462775397|-972.79585850765|-1003.4287377787|-1018.9811710134|-1018.9811710134|-1028.1199503493|-1028.1199503493|-1030.5332449357|-1041.5147457564||-1053.494143641|-1065.4935166704|-1067.559446691|-1078.7993791087|-1129.6770784043||1038.6810267079|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1037.503560448|1007.2039682604|964.40439968382|935.79377810464|926.01531036149|912.56142815231|910.97936936085|897.966599182|897.966599182|897.966599182|897.966599182|897.966599182|897.966599182|897.966599182|897.966599182|897.966599182|897.966599182|897.966599182|897.966599182|897.966599182|886.81840081094|883.53790050509|883.53790050509||883.53790050509|883.53790050509|883.02482267994|883.02482267994|883.02482267994|883.02482267994|883.02482267994|800.8942528475|757.21583649723||740.5918695075|740.5918695075|740.5918695075|740.5918695075|740.5918695075|740.5918695075|737.4354037822|726.11713701494|707.74022825079|707.74022825079|707.74022825079|705.82247583421|702.18455027396|702.18455027396|694.46078972521|694.46078972521|694.46078972521|694.46078972521|692.71948158229|692.71948158229|689.45498224855|688.52712667283|688.52712667283|673.83012514972|657.25565731153|654.30578005885|654.30578005885|634.72862077394|625.11229110405|625.11229110405|625.11229110405|622.56921911952|-686.36436739846|-686.36436739846|-686.36436739846|-686.36436739846|-686.36436739846|||-686.36436739846|-686.36436739846|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783
06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-4509.7254405851|-4510.4141241792|-4510.4141241792|-4597.3490268658|-4635.2766965175|-4757.9185516861|-4870.6317240957|-4927.9465729576|-4927.9465729576|-5021.4961921752|4420.2099914052|4420.2099914052|4420.2099914052|4420.2099914052|4420.2099914052|4385.8999904502|4302.9444338336|4296.9382598151|4150.1274812532|-4887.5953617926|-4887.5953617926|-4887.5953617926|-4887.5953617926|-5033.9948464362|-5186.5183289336|-5186.5183289336|-5240.9092543707|-5296.3487349632|-5296.3487349632|-5296.3487349632|-5296.3487349632|-5296.3487349632|-5296.3487349632||-5296.3487349632||||||-5296.3487349632|-5296.3487349632||-5296.3487349632|-5296.3487349632|-5296.3487349632|-5296.3487349632|-5296.3487349632|-5296.3487349632|-5296.3487349632|4704.765011618|4704.765011618|4704.765011618|4704.765011618|4704.765011618|4704.765011618|4704.765011618|4704.765011618|4678.9629788999|4678.9629788999|4678.9629788999|4665.1888628394|4665.1888628394|4589.8209587104|4541.3927791862|4541.3927791862||4541.3927791862|4541.3927791862|4541.3927791862|4541.3927791862|4541.3927791862||4541.3927791862|4523.3666836632|4523.3666836632|4523.3666836632|4523.3666836632|4523.3666836632|4523.3666836632|4523.3666836632|4523.3666836632|4523.3666836632|4523.3666836632|4437.1296485147|4241.2551650163|4143.8946277959|4035.8829197732|4022.6847580753|4022.6847580753|4022.6847580753|4022.6847580753|3933.5386200837|3903.4489136835|3903.4489136835|3840.8876818706|3748.930757634|3666.4786195933|3591.6429106593|3572.8677909374|3572.8677909374|3462.3531010415|3420.6271647116|3420.6271647116|3420.6271647116|3420.6271647116|3420.6271647116|3420.6271647116|3415.1968496796|3355.1076107551||3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386||3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3265.2544563386|3209.0049514873|3134.3943905414|3049.2715450461|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|||-3358.8455006158|-3427.4394451286|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254
06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM||-4.0058038516915|-4.0058038516915|-4.0058038516915|-4.0815876506077|3.7543732833204|3.7543732833204|3.7543732833204|3.7543732833204|3.7543732833204|3.7543732833204|3.7543732833204|3.7260381665881|3.7260381665881|3.7260381665881|3.7260381665881|3.6976535681283|3.6727627504379|3.6727627504379|3.6727627504379||3.6727627504379|3.6727627504379|3.6727627504379|3.6727627504379|3.6727627504379|3.6727627504379|3.6727627504379|3.6727627504379|3.6727627504379|3.6727627504379|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6647130232446|3.6518479167744|-3.8842059574881|-3.8842059574881|-3.8842059574881|-3.8842059574881|-3.8842059574881|-3.8842059574881|-3.8842059574881|-3.9066670694646|-3.9066670694646|-3.9066670694646|-3.9066670694646|-3.9066670694646|-3.9066670694646|-3.9066670694646|-3.9094910664356|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.935988785379|-3.9535985275031|-3.9695817015702|-4.0060818152364|-4.0060818152364|-4.0060818152364|-4.0060818152364|-4.0121187453729|-4.0150434574459|-4.0150434574459|-4.0150434574459|-4.0150434574459|-4.0150434574459|-4.0150434574459|-4.0150434574459|-4.0150434574459|-4.0150434574459|-4.0393262396228|-4.0569984086221|-4.0569984086221|-4.0701649065223|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936||-4.0846379075936||||||-4.0846379075936|-4.0846379075936||-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.0846379075936|-4.3923475250592|-4.4971853343781|-4.4971853343781|-4.5234559474318|4.2711822368293|4.2711822368293|4.2711822368293|4.2711822368293|4.2711822368293|4.2711822368293|4.2711822368293|4.2711822368293|4.2711822368293|4.2711822368293|4.2711822368293|4.2473138810958||4.1904059459355|4.1904059459355|4.1377842745943|4.1328455312434|4.1328455312434||4.1328455312434|4.1328455312434|4.1328455312434|4.1328455312434|4.1328455312434|4.1328455312434|4.1328455312434|4.0968285780685|4.0856426271616|4.0703246486553|4.0703246486553|4.0695427890627|4.0695427890627|4.0695427890627|4.0695427890627|4.0695427890627|4.0695427890627|4.0695427890627|4.0695427890627|4.0682977036203|4.0668582999668|3.9600093457391|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994||-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994|-4.1217979977994||-4.1217979977994|-4.1217979977994|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|||-4.1284423081613|-4.1601580346665|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659
06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM||6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6698.7383019187|6643.8537183723|6643.8537183723|6643.8537183723||6643.8537183723|6643.8537183723|6643.8537183723|6643.8537183723|6643.8537183723|6643.8537183723|6643.8537183723|6643.8537183723|6643.8537183723|6643.8537183723|6592.3998194408|6592.3998194408|6592.3998194408|6576.0090625126|6576.0090625126|6576.0090625126|6576.0090625126|6576.0090625126|6576.0090625126|6562.7878472363|6539.6531635958|6521.2128821002|6521.2128821002|6521.2128821002|6521.2128821002|6521.2128821002|6521.2128821002|6521.2128821002|6521.2128821002|6521.2128821002|6413.0420912224|6311.157879136|6304.5714557235|6304.5714557235|6190.746061915|-6627.6584837978|-6627.6584837978|-6627.6584837978|-6627.6584837978|-6627.6584837978|-6627.6584837978|-6627.6584837978|-6627.6584837978|-6627.6584837978|-6627.6584837978|6123.1012526922|6123.1012526922|6123.1012526922|6123.1012526922|6123.1012526922|-6572.7807457824|-6572.7807457824|-6572.7807457824|-6572.7807457824|-6601.6174953138|-6685.3249947931|-6767.6111053256|-6816.8303913932|-6816.8303913932|-6816.8303913932|-6857.5919698113|-6857.5919698113|-6857.5919698113|-6857.5919698113|-6872.2410775681|-7039.4067528534|-7117.1186142816|-7185.1742151624|-7185.1742151624|-7225.4991279582|-7335.6656977314|-7348.1007752571|-7369.4512777957|-7369.4512777957|-7369.4512777957|-7369.4512777957|-7369.4512777957|-7369.4512777957|-7369.4512777957|-7369.4512777957|-7369.4512777957|-7369.4512777957|-7369.4512777957|-7528.8625308841|-7633.9043591162|-7633.9043591162|-7648.810399018|-7692.8395473568|-7692.8395473568|-7692.8395473568|-7692.8395473568|-7692.8395473568|-7692.8395473568||-7692.8395473568||||||-7692.8395473568|-7692.8395473568||-7830.3355773512|-7830.3355773512|-7830.3355773512|-7830.3355773512|-7830.3355773512|-7830.3355773512|-7830.3355773512|-7916.0395303902|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7955.6161888895|-7994.9068765439|-8028.4520850488|-8061.613427832||-8070.9548491753|-8070.9548491753|7864.0490029336|7864.0490029336|7864.0490029336||7864.0490029336|7827.6933365929|7633.4370406588|7633.3677407306|7633.3677407306|7633.3677407306|7633.3677407306|7633.3677407306|7633.3677407306|7633.3677407306|7633.3677407306|7613.8530452562|7562.9945003163|7562.9945003163|7493.160555907|7481.45617323|7427.5218425651|7427.5218425651|7427.5218425651|7365.246491739|7338.8016574878|7287.890730542|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932|7260.1095846932||7193.5396107323|7193.5396107323|7159.9884563693|7116.9703165053|7116.9703165053|7006.744796117|-7278.4151865311|-7278.4151865311|-7278.4151865311||-7278.4151865311|-7318.9613183678|7023.5537907918|7023.5537907918|7023.5537907918|7023.5537907918|7023.5537907918|7023.5537907918|7003.2264342131|6979.9338693988|6979.9338693988|6960.4265215543|6895.8072461714|6883.5080513016|6845.3309275328|6845.3309275328|6804.4788083698|-7031.3715769398|-7031.3715769398|-7031.3715769398|-7031.3715769398|-7039.5239743776|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|||-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688
06207|13693|/equities/magnit_rts|MOEX||-4695.0318521856|-4695.0318521856|-4695.0318521856|-4781.9798357618|-4932.6164841798|-4933.2098548419|-4933.2098548419|-4933.2098548419|4453.6678138789|4453.6678138789|4453.6678138789|4453.6678138789|4453.6678138789|4453.6678138789|4453.6678138789|4355.2697931988|-4837.6965014855|-4837.6965014855|-4837.6965014855||-4837.6965014855|-4837.6965014855|-4837.6965014855|-4837.6965014855|-4837.6965014855|-5045.8572238728|-5084.0358043031|-5169.2064492256|-5233.1460546951|-5267.1622829946|-5309.2636477718|-5392.3207197464|-5393.6138130952|-5393.6138130952|-5393.6138130952|-5465.4320145502|-5500.0633495003|-5508.3203883336|-5609.1059870374|-5717.0899855971|-5757.3777617745|-5784.6141797495|-5885.8490886105|5224.0850990556|5224.0850990556|5224.0850990556|5224.0850990556|5224.0850990556|5224.0850990556|5224.0850990556|5080.9001100617|4990.0989013108|4990.0989013108|4818.026557012|4577.138484758|-5190.6681686353|-5190.6681686353|-5190.6681686353|-5190.6681686353|-5190.6681686353|-5190.6681686353|-5190.6681686353|-5190.6681686353|-5190.6681686353|-5199.2979651503|-5441.0503637178|-5441.0503637178|-5441.0503637178|-5500.0852040025|-5500.0852040025|-5500.0852040025|-5610.2613377806|-5690.512597534|-5725.1806639267|-5796.2840710296|-5896.2878566996|-5962.1945308635|-5962.1945308635|-5962.1945308635|-5962.1945308635|-5989.6605898484|-6004.6204936192|-6004.6204936192|-6004.6204936192|-6022.3283262435|-6169.2814736039|-6247.4516373377|-6312.1378238737|-6312.1378238737|-6419.5142487485|-6488.9047208317|-6512.699689813|-6551.6427572769|-6551.6427572769|-6551.6427572769|-6551.6427572769|-6551.6427572769|-6551.6427572769|-6551.6427572769|-6618.9919525299|-6624.9375206172|-6624.9375206172|-6624.9375206172|-6858.9305784635|-6969.3950871817|-6992.039849074|-6992.039849074|-6992.039849074|-6992.039849074|-6992.039849074|-6992.039849074|-7046.2664989711|-7096.7961099679||-7239.2083127131||||||-7239.2083127131|-7239.2083127131||-7298.0370141257|-7453.9300156952|-7464.4907601175|-7464.4907601175|-7535.3919891873|-7535.3919891873|-7535.3919891873|-8126.7688768748|-8335.0047862652|-8335.0047862652|-8461.3942069613|-8493.6046744014|7974.1217340601|7974.1217340601|7974.1217340601|7974.1217340601|7974.1217340601|7974.1217340601|7974.1217340601|7955.6630378446|7926.2815282032|7926.2815282032|7908.896142448||7906.3524807043|7906.3524807043|7906.3524807043|7906.3524807043|7906.3524807043||7906.3524807043|7803.5037192233|7803.5037192233|7803.5037192233|7803.5037192233|7803.5037192233|7803.5037192233|7803.5037192233|7803.5037192233|7803.5037192233|7803.5037192233|7676.2819102482|7544.1743447202|7535.3214605215|7535.3214605215|7535.3214605215|7518.9202428332|7518.9202428332|7518.9202428332|7518.9202428332|7518.9202428332|7518.9202428332|7417.7724920369|7381.1361022632|7361.4471961007|7361.4471961007|7361.4471961007|7361.4471961007|7361.4471961007|7361.4471961007|7361.4471961007|7361.4471961007|7361.4471961007|7361.4471961007|7361.4471961007|7361.4471961007|7300.6079956674||7255.2671408332|7255.2671408332|7255.2671408332|7248.0427664607|7248.0427664607|7200.2975182897|7149.7750203219|7064.6676614506|7064.6676614506||7064.6676614506|7064.6676614506|7064.6676614506|7064.6676614506|7064.6676614506|7064.6676614506|6952.5228563576|6952.5228563576|6952.5228563576|6952.5228563576|6952.5228563576|6844.5531737307|-7213.9852982165|-7213.9852982165|-7213.9852982165|-7213.9852982165|-7213.9852982165|-7213.9852982165|-7213.9852982165|-7213.9852982165|-7267.9003313517|-7314.9602856194|-7314.9602856194|-7339.5796099031|-7339.5796099031|-7339.5796099031|6832.727453465|6832.727453465|6832.727453465|6832.727453465|6832.727453465|6832.727453465|6828.8634478257|6828.8634478257|6828.8634478257|6799.2927198064|6639.2141331182|||6518.8212590202|6479.6497024941|6479.6497024941|6417.1941138823|6295.1323487581|6203.2581652868|6157.0924058742|6106.7693398602|5959.5770442892|5954.7633671749|5954.7633671749
06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM||-295.95333632161|-295.95333632161|-295.95333632161|-298.2703721648|-305.41151615045|-316.2350230312|-318.88335621089|-328.12181696464|-328.12181696464|-328.12181696464|-328.12181696464|-328.12181696464|-328.12181696464|-328.12181696464|-328.12181696464|-328.12181696464|-328.12181696464|-328.12181696464|-328.12181696464||-328.12181696464|-332.11312012727|-339.08797591223|-339.08797591223|-339.08797591223|-358.4644061514|-360.41601599016|-364.49556518438|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|329.59942281162|328.52158564898|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-378.84487064346|-384.71651615549|-402.30723915552|-406.69694392388|-408.86327136562|-414.53864777526|-414.53864777526|-414.53864777526|-420.02070991685|-429.66746088852|-439.49716554073|-442.93019512393|-449.94465582346|-455.46072665823|-464.38969899959|-469.8996635206|-473.35517287336|-482.93907351055|-489.53664062918|-489.53664062918|-489.53664062918|-489.53664062918|-501.61848924889|-502.09779354457|-502.09779354457|-502.09779354457|-502.09779354457|-505.24627568975|-505.24627568975|-505.24627568975|-505.24627568975|-505.24627568975|-505.24627568975|-505.24627568975|-505.24627568975|-505.24627568975|-509.07417721435|-509.07417721435|-509.07417721435|-511.66018639323|-525.93354925311|-541.79282267001|-545.55869422916|-561.26522123552|-566.85351242026|-566.85351242026|-566.85351242026|-569.09278852631|-577.0475258528|-583.61951284263||-584.27723174463||||||-597.93979295549|-597.93979295549||-612.3553105864|-613.14796826292|-613.14796826292|-613.14796826292|-613.14796826292|-613.14796826292|-613.14796826292|-620.97550537243|-626.57278306898|-633.04754149048|-633.39727917346|-639.38584540323|572.10448859804|572.10448859804|572.10448859804|572.10448859804|572.10448859804|571.19442833345|571.19442833345|568.47157211746|-610.67084689901|-610.67084689901|-610.67084689901||-612.13449471769|-612.13449471769|-612.13449471769|-612.13449471769|-612.13449471769||-617.04944264423|-621.05497017978|-631.1233951208|-631.1233951208|-631.1233951208|-638.43786195432|-638.43786195432|-638.43786195432|-641.07540081513|-645.19758903516|-645.19758903516|-645.19758903516|-645.19758903516|-645.19758903516|-647.46401290907|-654.49384618705|-654.49384618705|-655.94235585369|-655.94235585369|-655.94235585369|-655.94235585369|-655.94235585369|-655.94235585369|-658.78137690836|-658.78137690836|-658.78137690836|-658.78137690836|-665.1015102313|-673.93600426807|-673.93600426807|-673.93600426807|-673.93600426807|-673.93600426807|-680.41780896865|-689.275345333|-692.67258761501|-700.1695472198||-702.41059784948|-703.67844544582|-704.93702252705|-704.93702252705|-704.93702252705|-704.93702252705|-706.2966835587|-707.74418662539|-707.74418662539||-707.74418662539|-707.83795190907|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|631.14908713695|624.14454998642|624.14454998642|616.81615580088|606.25128829222|603.34847362224|603.34847362224|593.31077763937|593.31077763937|593.31077763937|593.31077763937|593.31077763937|593.31077763937|585.55641553029|573.5737855393|571.35972780191|554.21081409414|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|||-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766
06209|13690|/equities/mmk_rts|MOEX||-36.189198818669|-36.189198818669|-36.189198818669|-36.449387487289|-36.751819646487|-37.450632982927|-37.70709305944|-38.991771286747|-39.202178599654|-39.202178599654|-39.202178599654|-39.202178599654|-39.202178599654|-39.202178599654|-39.202178599654|-39.202178599654|-39.202178599654|-39.202178599654|-39.202178599654||-39.202178599654|-39.508531599374|-40.407693427693|-40.407693427693|-40.903270873638|-42.137801657354|-42.455057049499|-43.073396577555|-43.460717402253|-44.049964492358|-44.217738011189|-45.260821080547|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.631700960568|41.171058513248|41.063269589778|41.063269589778|41.063269589778|41.052522419157|40.652128978607|40.652128978607|40.652128978607|40.491252047085|-45.915838877052|-45.915838877052|-45.915838877052|-45.915838877052|-45.915838877052|-45.915838877052|-45.915838877052|-45.915838877052|-45.915838877052|-45.915838877052|-46.422595836156|-47.764801286366|-47.764801286366|-47.764801286366|-48.204662264983|-48.204662264983|-48.204662264983|-49.626569471536|-50.112854968374|-51.130117004519|-52.337908605078|-52.771485450821|-52.771485450821|-52.771485450821|-52.771485450821|-52.771485450821|-52.771485450821|-52.771485450821|-52.771485450821|-52.771485450821|-53.124428143057|-54.040475171973|-54.632750716662|-55.28055701306|-55.596728590358|-55.77330957875|-55.819397915053|-55.819397915053|-55.819397915053|-55.819397915053|-55.819397915053|-55.819397915053|-55.819397915053|-55.819397915053|-55.819397915053|-55.819397915053|-55.819397915053|-55.819397915053|-55.819397915053|-57.169051899565|-57.720058615619|-57.957009191441|-58.305566226031|-58.681030329998|-58.681030329998|-58.681030329998|-58.681030329998|-58.681030329998|-58.681030329998||-58.681030329998||||||-58.681030329998|-58.681030329998||-59.619478076625|-59.946085870187|-60.250939166007|-60.250939166007|-60.355148580908|-60.355148580908|-60.355148580908|-60.711554928223|56.319387720411|56.319387720411|56.319387720411|56.319387720411|56.319387720411|56.319387720411|56.016264701756|55.561196215893|55.561196215893|55.561196215893|55.043830112114|55.010923177549|54.92963640618|-57.799026767399|-57.799026767399||-57.799026767399|-57.799026767399|-58.353429529602|-58.353429529602|-58.353429529602||-58.389645812174|55.011755935216|55.011755935216|55.011755935216|55.011755935216|55.011755935216|55.011755935216|55.011755935216|55.011755935216|55.011755935216|55.011755935216|54.870007188082|54.710843252871|54.605937083268|54.338138109638|54.338138109638|54.338138109638|54.338138109638|54.338138109638|53.934042301657|53.541011010279|53.541011010279|53.325288326492|53.325288326492|53.081994483194|53.081994483194|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261||-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261|-56.100811191261||-56.100811191261|-56.100811191261|-56.733124834365|-57.542638043636|-58.095988410572|-58.417485919109|-59.101095321566|-59.249548729691|-59.759776654545|55.617315761137|55.617315761137|55.617315761137|55.617315761137|55.617315761137|55.617315761137|55.369239480283|54.857210219995|54.228565919284|53.941130374819|53.941130374819|53.941130374819|53.941130374819|53.941130374819|53.925700424943|53.439872295324|53.439872295324|53.439872295324|53.416524814967|52.710616128685|52.710616128685|50.984573171141|50.881110788866|50.881110788866|50.7859569407|50.481341240195|50.173157450654|49.633507778355|||49.376496681889|49.376496681889|49.376496681889|49.376496681889|49.376496681889|49.01666194567|-52.471723611887|-52.471723611887|-52.471723611887|-52.471723611887|-52.471723611887
06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM||-205.87874476929|-207.03360099284|-207.48900561298|-211.51333316128|-216.09120073688|196.09543152301|196.09543152301|196.09543152301|196.09543152301|196.09543152301|196.09543152301|196.09543152301|196.09543152301|196.09543152301|196.09543152301|187.78825209371|-203.28595442088|-203.28595442088|-203.28595442088||-203.28595442088|-206.66273005044|-209.51453967785|-209.51453967785|-211.90393358574|-213.35769147473|-213.35769147473|-215.3268783313|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|201.71945770215|200.12458517587|200.12458517587|200.12458517587|199.11429528292|199.11429528292|196.4904184517|196.4904184517|196.4904184517|196.4904184517|193.44157178499|-211.44819373997|-211.44819373997|-211.44819373997|-211.44819373997|-211.44819373997|-211.44819373997|-211.44819373997|-211.44819373997|-211.44819373997|-214.90410571531|-221.99345011662|-223.54153510804|-223.54153510804|-223.54153510804|-223.54153510804|-223.54153510804|-225.83498156212|-225.83498156212|-228.24275803723|-233.01972606621|-236.80247611958|-237.85052617345|-239.93114527898|-242.29016430331|-242.40184881899|-242.50816623606|-242.51489667438|-242.51489667438|-242.81389238244|-242.81389238244|-246.05112003089|-246.05112003089|-246.05112003089|-246.05112003089|-246.05112003089|-246.05112003089|-246.05112003089|-246.05112003089|-246.05112003089|-246.05112003089|-246.05112003089|-246.05112003089|-246.05112003089|-246.05112003089|-246.05112003089|-246.05112003089|-246.05112003089|-246.05112003089|-250.89069285659|-253.75900712691|-253.75900712691|-253.75900712691|-253.75900712691|-253.75900712691|-253.75900712691|-253.75900712691|-255.76390484397|-256.50609607511||-256.50609607511||||||231.13291131151|231.13291131151||231.13291131151|231.13291131151|231.13291131151|230.93877389902|230.93877389902|230.93877389902|230.93877389902|230.93877389902|230.93877389902|229.8269769668|226.3192927016|226.3192927016|226.3192927016|226.3192927016|226.3192927016|226.3192927016|226.3192927016|226.3192927016|224.91904682629|224.91904682629|224.91904682629|224.91904682629|224.91904682629||224.91904682629|224.91904682629|224.91904682629|224.91904682629|224.91904682629||223.53487919575|223.53487919575|220.07208579123|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|219.49718475413|217.52519904321|217.44801433226|217.44801433226|214.4305711073|212.03730533325|207.6625619222|207.62340983299|206.09934636119|203.34427410765|202.61659316952|202.61659316952|202.61659316952|199.82787831553|198.74219773443|198.74219773443|198.03688423536|197.09584375544|197.09584375544|196.4180810501|196.4180810501||193.99008364698|193.2045376568|189.81282263651|-201.46557675022|-201.46557675022|-201.46557675022|-201.46557675022|-201.46557675022|-201.46557675022||-201.46557675022|-202.08897633705|-204.91385401789|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.468068295|191.468068295|191.09673264874|-202.23483400402|-202.23483400402|-202.23483400402|-202.23483400402|-202.23483400402|-202.23483400402|-202.23483400402|-202.23483400402|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|||-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961
06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP||6.5905564388212|6.3791863247356|6.3791863247356|6.3791863247356|6.3791863247356|6.3791863247356|6.3791863247356|6.3791863247356|6.3791863247356|6.3791863247356|6.3773180428038|6.2889088461675|6.2540655213238|6.0960727618405|6.0247476814266|5.888941844092|5.7944711070864|-6.440505556729|-6.440505556729||-6.440505556729|-6.440505556729|-6.496895344684|-6.5291060690852|-6.5547843249608|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.5767623551726|-6.920013574322|-7.1017901517508|-7.1017901517508|-7.1017901517508|-7.1086004417867|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.2046323156045|-7.3160913361097|-7.4481558992274|-7.4481558992274|-7.4914514608599|-7.4914514608599|-7.5225015770036|-7.5225015770036|-7.5342239418116|-7.5421378125181|-7.5605974980449|-7.6201152688984|-7.6201152688984|-7.6201152688984|-7.6201152688984|-7.6201152688984|7.0105402556931|7.0105402556931|7.0105402556931|7.0105402556931|7.0105402556931|7.0105402556931|7.0105402556931|6.9118781716597|6.8566424748381||6.8471584210881||||||-7.3935459751026|-7.3935459751026||-7.3935459751026|-7.3935459751026|-7.3935459751026|-7.3935459751026|-7.4473846111183|-7.5918718613391|-7.6437539117436|-7.6437539117436|-7.6437539117436|-7.6437539117436|-7.6437539117436|-7.6826153085078|-7.7186852859573|-7.7186852859573|-7.7186852859573|-7.7186852859573|-7.7211222775331|-7.7211222775331|-7.7211222775331|-7.7211222775331|-7.7211222775331|-7.7211222775331|-7.727191223872||-7.7377681358791|-7.7465202923325|-7.8111337153676|-7.8237041067816|-7.862837878834||-7.9454867221368|-7.9539294615336|-7.9686488345871|-7.9686488345871|-7.9686488345871|-7.9686488345871|-7.9686488345871|-7.9686488345871|-8.0058876624383|-8.0245597470753|-8.0245597470753|-8.0245597470753|-8.0245597470753|-8.0245597470753|-8.0245597470753|-8.0245597470753|-8.0245597470753|-8.0245597470753|-8.0245597470753|-8.0245597470753|-8.0245597470753|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049||7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6480556392049|7.6375062094105|7.5960629898059|7.5786249855875||7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4527884357699|7.4527884357699|7.4427186983602|||7.4427186983602|7.4427186983602|7.4427186983602|7.4427186983602|7.4427186983602|7.3144756603977|7.3144756603977|7.3144756603977|7.3144756603977|7.3144756603977|-7.9449995841214
06212|13691|/equities/mts_rts|MOEX||-190.78109683031|-190.78109683031|-190.78109683031|-192.04844177028|-192.70937906659|-196.84654094285|-198.84615253416|-202.30128059351|-209.36531024469|186.83931468391|186.83931468391|186.83931468391|186.83931468391|186.83931468391|186.83931468391|180.89091113832|-197.50538974349|-197.50538974349|-197.50538974349||-197.50538974349|-197.50538974349|-201.07239828659|-201.07239828659|-203.741546531|-208.70449394151|193.97932072298|193.97932072298|193.97932072298|193.97932072298|193.97932072298|193.97932072298|193.97932072298|192.82979436071|191.21950094385|191.21950094385|191.06610554769|190.8388435905|190.8388435905|190.8388435905|190.8388435905|190.8388435905|190.8388435905|190.8388435905|189.77372154315|189.59857457567|187.9809583196|187.9809583196|187.49272892309|186.75580567599|186.23763866874|186.23763866874|186.23763866874|186.23763866874|182.61994763703|-206.29897210506|-206.29897210506|-206.29897210506|-206.29897210506|-206.29897210506|-206.29897210506|-206.29897210506|-206.29897210506|-206.29897210506|-206.29897210506|-212.11552659568|-213.59972571808|-213.59972571808|-215.51703949728|-215.51703949728|-215.51703949728|-219.28004625945|-226.31672349141|-230.34358114849|-233.42342349832|-237.0621470538|-238.68016000227|-239.61280550458|-239.61280550458|-239.61280550458|-242.05033402419|-242.83007156099|-242.83007156099|-242.83007156099|-242.83007156099|-247.97230309076|-251.96922057014|-252.10304927656|-252.10304927656|-253.26450326519|-257.87293334421|-257.87293334421|-257.87293334421|-257.87293334421|-257.87293334421|-257.87293334421|-257.87293334421|-257.87293334421|-263.82825655867|-293.0647281533|-293.78262626856|-293.78262626856|-293.78262626856|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368||-302.81538357368||||||-302.81538357368|-302.81538357368||-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-302.81538357368|-305.08375172737|-310.35416926414|-311.73240554631|-314.60266503029|-315.54185579809|-317.02984554009|304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709||304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709||304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709|304.94414584709|303.55182464998|302.06274037794|302.06274037794|299.9475004986|294.91110217075|292.75678324148|291.31030013214|290.4253324629|289.80315633627|289.05907107297|288.79066820682|288.79066820682|288.79066820682|286.69797484677|286.62551675683|284.2216336507|284.2216336507|283.10182161005|282.48768252842|282.48768252842|282.48768252842|282.48768252842|282.48768252842|282.48768252842|282.48768252842|282.48768252842|282.48768252842|282.48768252842|280.29742197982|279.87490754647||279.7651807082|279.7651807082|279.7651807082|279.7651807082|277.77241148025|274.96936304337|272.0492753162|271.71850514338|271.71850514338||271.71850514338|271.71850514338|271.71850514338|271.71850514338|271.71850514338|271.71850514338|271.27610699254|268.40244199105|268.40244199105|268.40244199105|268.40244199105|268.40244199105|268.40244199105|267.50826074092|265.66473008757|265.59691621601|263.51880562901|262.65143917003|261.56272409138|258.42526391012|258.10833034965|258.10833034965|254.43703100916|253.11905570073|253.11905570073|253.11905570073|253.11905570073|253.11905570073|253.11905570073|251.44894128423|250.34882975266|248.54869090899|245.46876698694|-260.55012276533|-260.55012276533|-260.55012276533|-260.55012276533|||-260.55012276533|-261.02235574593|-261.20817576371|-262.18131352489|-263.67923843667|-263.84081641618|-264.806454038|-265.4150387098|-265.4150387098|-265.4150387098|-265.4150387098
06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM||-132.83781827043|-132.83781827043|-132.83781827043|-132.83781827043|-133.94979957023|119.68761944446|119.68761944446|119.68761944446|119.68761944446|119.68761944446|119.68761944446|119.68761944446|119.68761944446|119.68761944446|119.68761944446|-132.23675809571|-132.23675809571|-132.23675809571|-132.23675809571||-132.23675809571|-132.23675809571|-132.23675809571|-132.23675809571|-132.23675809571|-136.43862073365|-138.24402361383|-140.41336282613|-143.02261473208|-146.05064503388|-146.05064503388|-147.34862887629|-147.34862887629|-147.34862887629|-147.34862887629|-147.34862887629|-148.06292117711|-148.89880544473|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|134.30525431026|133.89028161752|130.86031504459|127.65744278362|127.65744278362|127.65744278362|127.65744278362|124.97826928486|-146.90574699772|-146.90574699772|-146.90574699772|-146.90574699772|-147.413057289|-154.5600606705|-156.10340688242|-156.19823071707|-157.53954891365|-157.53954891365|-157.53954891365|-163.15283334698|-167.95537374247|-170.68373826067|-173.28971389179|-175.38079222976|-175.96263717281|-175.96263717281|-175.96263717281|-175.96263717281|-176.46515129525|-177.0016631192|-177.0016631192|-177.56518629591|-178.28131186741|-182.0247837413|-182.56317365117|-182.56317365117|-182.56317365117|-182.56317365117|-182.56317365117|-182.56317365117|-182.56317365117|-182.56317365117|-182.56317365117|-182.56317365117|-182.56317365117|-182.56317365117|-182.56317365117|-183.07117564844|-183.07117564844|-183.07117564844|-183.07117564844|-190.03353572076|-192.45374405465|-192.45374405465|-195.43526154184|-198.16696167681|-200.79983606129|-200.79983606129|-201.1042634093|-201.67918068427|-204.45686824077||-204.54318520486||||||-210.94714318895|-210.94714318895||-211.60572265678|-217.84457982437|-217.84457982437|-217.84457982437|-217.84457982437|-217.84457982437|-217.84457982437|-225.22731668039|-233.110754149|-233.110754149|-239.24639865297|-245.43266181303|245.39177167767|245.39177167767|243.23530830668|241.79039041281|241.79039041281|241.79039041281|241.79039041281|241.79039041281|241.79039041281|241.79039041281|238.05820255014||235.4413437284|230.62704641698|230.04350354198|230.04350354198|229.00161965692||229.00161965692|224.63512752679|219.64347614874|217.74574658396|217.74574658396|217.74574658396|216.05750356252|215.58664941341|215.58664941341|215.58664941341|215.58664941341|215.40405707393|213.19117710362|212.28909441907|208.57451386987|208.57451386987|208.57451386987|208.57451386987|208.57451386987|208.44945510823|207.47521312101|207.47521312101|207.47521312101|207.47521312101|207.18579723949|205.40643747774|201.74937077062|200.48819076239|199.03577541443|196.19528266394|196.19528266394|196.19528266394|193.99808747463|193.61590238477|193.61590238477|193.47484236328|193.47484236328||193.47484236328|193.3042792277|191.27168977462|191.27168977462|189.69744298417|-204.83582739052|-204.83582739052|-204.83582739052|-204.83582739052||-204.83582739052|-204.83582739052|-206.59230500181|191.75145499702|191.75145499702|191.75145499702|191.75145499702|191.75145499702|191.75145499702|191.75145499702|191.75145499702|191.75145499702|191.75145499702|191.75145499702|191.75145499702|189.77828563579|188.3247592066|185.69973787713|185.35258840682|185.35258840682|185.35258840682|185.35258840682|185.18875423864|185.18875423864|185.18875423864|185.18875423864|185.18875423864|184.67081098737|184.67081098737|182.68311172262|176.74457736297|173.83064731275|173.36960097061|172.81177383778|171.84308302533|171.17120258158|167.94149225451|||167.94149225451|167.94149225451|167.94149225451|165.5694348889|164.03270950113|163.26967790164|-177.51022318063|-177.51022318063|-177.51022318063|-177.51022318063|-177.51022318063
06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM||102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|102.78842145734|101.27824764046|100.18805206918|98.044504045368|-109.76623443857|-109.76623443857|-109.76623443857||-109.76623443857|-109.76623443857|-109.76623443857|-109.76623443857|-109.76623443857|-112.10922061998|-112.10922061998|-112.10922061998|-112.10922061998|-112.10922061998|-112.10922061998|-112.10922061998|-112.10922061998|-112.10922061998|-112.10922061998|-112.10922061998|103.19878810351|103.19878810351|103.19878810351|103.19878810351|103.19878810351|103.19878810351|103.19878810351|103.19878810351|103.19878810351|103.16290308114|103.16290308114|103.16290308114|101.35322428938|-113.00964145692|-113.00964145692|-113.00964145692|-113.00964145692|-113.00964145692|-113.00964145692|-113.00964145692|-114.33738305868|-116.87708894745|-118.62273252113|-118.62273252113|-118.62273252113|-119.09053677226|-119.09053677226|-119.14726457226|-120.1814025202|-121.60934016866|-123.14704373327|-123.90338275662|-126.0574192594|-126.0574192594|-126.0574192594|-129.56935846259|-131.97706139805|-132.53906740165|-132.53906740165|-132.53906740165|-132.53906740165|-132.53906740165|-132.53906740165|-132.53906740165|-132.53906740165|-133.57896205028|-133.78551452514|-134.60168083902|-135.03853446903|-135.33409775349|-135.33409775349|-135.33409775349|-135.33409775349|-135.33409775349|-135.33409775349|-135.33409775349|-135.33409775349|-135.33409775349|-135.33409775349|-135.33409775349|-135.33409775349|-135.33409775349|-135.33409775349|-135.33409775349|-136.42232861621|-137.64370054783|-139.33633226356|-142.6068863682|-142.6068863682|-142.6068863682|-142.6068863682|-142.6068863682|-142.6068863682|-142.6068863682|-142.6068863682|-143.97320819476|-145.96244934509||-149.38049876369||||||-152.10987330265|-152.10987330265||-153.52207873471|-154.24226622892|-154.24226622892|-154.24226622892|-154.24226622892|-154.24226622892|-154.24226622892|-158.02696244267|-159.17942781444|-159.17942781444|-159.17942781444|-159.17942781444|-159.17942781444|-159.17942781444|-159.17942781444|-159.17942781444|-159.17942781444|-159.17942781444|-159.17942781444|-159.17942781444|-159.55047406085|-160.09274407369|152.67600013833||152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833||152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.67600013833|152.40925899677|152.40925899677|147.54917055956|146.19352284396|||||144.21072968747|144.21072968747|144.21072968747|144.16298022591|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941||-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941|-151.78857974941||-151.78857974941|-151.93730778092|-154.32478761004|-156.12753263366|-157.31301792624|-157.31301792624|-159.00890168617|-160.41544818293|-161.36716227411|-161.75240744351|-163.09155907894|-163.92374508699|-163.92374508699|-163.92374508699|-164.35416002097|-164.75462987492|-165.40514413592|-165.49531716792|-165.49531716792|-165.49531716792|-165.49531716792|-165.93368116449|-166.25825083784|-166.25825083784|-166.85360848166|-167.89289492212|-168.52544253228|-168.54493292568|-169.33695925898|-169.33695925898|-169.69105804438|-170.10014485817|-170.10014485817|-170.10014485817|-170.10014485817|-170.36871177611|-170.36871177611|||-170.36871177611|-171.40412809515|-172.99347837395|-173.68164314634|-174.85629115959|-174.85629115959|-174.85629115959|-174.85629115959|-174.85629115959|-174.85629115959|-174.85629115959
06215|13697|/equities/novatek_rts|MOEX||-902.91734281686|-902.91734281686|-902.91734281686|-912.36706653822|-912.36706653822|-936.91898384347|-942.09888585689|-945.75430608991|869.49486293369|869.49486293369|869.49486293369|869.49486293369|869.49486293369|869.49486293369|869.49486293369|856.82762548188|826.3785450044|-919.04501633994|-919.04501633994||-919.04501633994|-928.48337454655|-940.91899229982|-940.91899229982|-954.12107814129|-983.44564441372|-986.62846463178|-1008.0650034266|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|950.19303384311|937.45888037689|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1027.0923810187|-1062.1581943502|-1076.4202376461|-1097.3916523191|-1097.3916523191|-1098.2718512977|-1098.2718512977|-1098.2718512977|-1098.2718512977|-1098.2718512977|-1098.2718512977|-1099.6393136229|-1099.6393136229|-1100.3830961551|-1100.3830961551|-1110.340893893|-1110.340893893|-1110.340893893|-1110.340893893|-1110.340893893|-1110.340893893|-1110.340893893|-1110.340893893|-1110.340893893|-1110.340893893|-1110.340893893|-1110.340893893|-1110.340893893|-1110.340893893|-1117.6231998388|-1139.9533364498|-1139.9533364498|-1148.2703358557|1018.2414676854|1018.2414676854|1018.2414676854|1018.2414676854|1018.2414676854|1015.168328624|-1120.8258822996|-1120.8258822996|-1120.8258822996|-1120.8258822996||-1120.8258822996||||||-1120.8258822996|-1120.8258822996||-1120.8258822996|-1120.8258822996|-1124.2732242565|-1131.6146176635|-1153.0718516573|-1154.1465262555|-1160.5849939081|-1164.3944729404|-1179.2271894433|-1184.1190437716|-1193.57666783|-1198.9185401562|-1215.3539470702|-1228.9932975802|-1235.947258659|-1235.947258659|-1254.974730487|-1267.0052818671|-1270.7879358446|-1270.7879358446|-1277.4793420592|-1277.4793420592|-1277.4793420592||-1277.7151489507|-1277.7151489507|-1277.7151489507|-1280.3409363855|-1280.3409363855||-1283.6456405632|-1283.6456405632|-1297.5396236835|-1302.5329246982|-1310.4698851356|-1317.8665837987|-1328.9183966036|-1339.6426940886|-1345.7363281214|-1353.7736477283|-1354.2777439355|-1354.2777439355|-1354.2777439355|-1354.2777439355|-1354.2777439355|-1357.2974688476|-1357.553070259|-1357.553070259|-1357.553070259|-1357.553070259|-1375.314534717|-1390.6383827585|-1396.3769872681|-1396.3769872681|-1399.2189167888|-1414.7876609068|1332.3531404947|1332.3531404947|1332.3531404947|1332.3531404947|1332.3531404947|1332.3531404947|1332.3531404947|1332.3531404947|1332.3531404947|1324.5924040979|-1416.3377278888||-1416.3377278888|-1416.3377278888|-1416.3377278888|-1423.4974320292|-1429.43059052|-1429.43059052|-1429.43059052|-1429.43059052|-1429.43059052||-1433.2895301026|-1451.7439413249|-1467.5821217629|-1480.4357016984|-1483.4379277454|-1483.4379277454|-1497.667751599|-1497.667751599|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1508.2295783497|-1517.3710381163|-1517.3710381163|-1517.8455802746|-1519.5728886731|-1537.5809874146|-1554.1899616021|-1554.5666592671|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|||-1558.2821610044|-1558.2821610044|-1575.0023956906|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862
06216|950026|/equities/united-company-rusal-plc`|MOEX||-38.563758605822|-38.563758605822|-38.563758605822|-38.563758605822|-40.314178619235|35.124829656568|35.124829656568|35.124829656568|35.124829656568|35.124829656568|34.185099413907|34.185099413907|34.185099413907|34.185099413907|34.185099413907|33.982332020905|32.835071329602|32.835071329602|32.41980187576||31.825384290526|31.825384290526|31.825384290526|31.825384290526|31.825384290526|31.825384290526|31.825384290526|31.825384290526|31.367370744119|31.367370744119|31.367370744119|31.367370744119|31.367370744119|31.367370744119|31.367370744119|31.367370744119|31.367370744119|31.367370744119|31.367370744119|31.367370744119|31.336800835276|31.307531813244|31.307531813244|31.307531813244|31.307531813244|31.307531813244|30.422536085557|30.357820509221|-33.753223217022|-33.753223217022|-33.753223217022|-33.753223217022|-33.753223217022|-33.753223217022|-33.753223217022|-33.753223217022|-34.034970164842|-34.510963271252|-34.510963271252|-34.510963271252|-34.510963271252|-34.510963271252|-34.510963271252|-34.510963271252|-34.728291747958|-35.775663459155|-35.775663459155|-35.775663459155|-35.775663459155|-35.775663459155|-35.775663459155|-36.003514276448|-36.675047695151|-36.675047695151|-36.675047695151|-36.934468221583|-36.934468221583|-36.934468221583|-36.934468221583|-36.934468221583|-36.934468221583|-36.934468221583|-36.934468221583|-36.934468221583|-36.980798880169|-37.698110121167|-38.25123333233|-38.273590980828|-38.473436500033|-39.031317129621|-40.577851179451|-41.327891326845|-41.787658453981|-41.941171933368|-41.941171933368|-41.941171933368|-41.941171933368|-41.941171933368|-41.941171933368|-42.185467297451|-43.572458875788|-43.572458875788|-44.021620472949|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325||40.856347621325||||||40.856347621325|40.856347621325||40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.856347621325|40.251729874619|40.251729874619|40.251729874619||40.251729874619|40.251729874619|40.251729874619|40.251729874619|40.251729874619||40.251729874619|40.223868163436|39.830130877329|38.967366658132|38.56946683921|38.56946683921|38.452635784513|38.452635784513|38.452635784513|38.452635784513|38.452635784513|38.452635784513|38.452635784513|37.513761965838|36.296957722866|35.657450507706|35.619112675527|34.990681640682|34.77964463982|33.289605096016|-34.966805369838|-34.966805369838|-34.966805369838|-34.966805369838|-34.966805369838|-35.140339435453|-35.373156403298|-35.675727472035|-35.69303047362|-35.958922197455|-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531||-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531|-36.11253362531||-36.11253362531|-36.123926648769|-36.21380478505|-36.383673738149|34.551064792517|34.551064792517|34.551064792517|34.551064792517|34.551064792517|34.551064792517|34.551064792517|34.551064792517|34.523962567518|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|||-36.136583893314|-36.204260076434|-36.23170962617|-36.23170962617|-36.651345309121|-36.93955025022|-37.063666919257|-37.336121345801|-37.336121345801|-37.336121345801|-37.336121345801
06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM||-3195.2820775224|-3195.2820775224|-3195.2820775224|-3195.2820775224|-3377.0911972471|2991.6154977747|2991.6154977747|2991.6154977747|2991.6154977747|2991.6154977747|2991.6154977747|2913.5727753052|2883.4712281278|2883.4712281278|2883.4712281278|2775.9402534754|2643.2947260837|-2935.559745338|-2935.559745338||-2935.559745338|-2935.559745338|-3025.6478337506|-3025.6478337506|-3075.1087041674|-3230.8707824082|-3242.2453137869|-3260.939237541|-3278.0991528233|-3330.8879475814|-3332.9638865489|-3332.9638865489|-3332.9638865489|-3332.9638865489|-3332.9638865489|-3332.9638865489|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|3034.3702898301|2984.5225442557|2901.1361602841|2861.671185536|2861.671185536|2852.3013172622|2830.8140226967|2830.8140226967|2830.8140226967|2830.8140226967|2830.8140226967|2794.2933585519|-3304.5425871789|-3304.5425871789|-3304.5425871789|-3304.5425871789|-3311.8250968655|-3495.5556631839|-3536.2285146488|-3606.0872384986|-3677.1018360749|-3677.1018360749|-3677.1018360749|-3696.9158470061|-3696.9158470061|-3721.2953855623|-3748.1615395137|-3816.9017105708|-3896.9463450786|-3981.1348278651|-4008.0646023026|-4008.0646023026|-4037.0717803363|-4037.1708235065|-4037.1708235065|-4037.1708235065|-4039.5231372295|-4149.3868191439|-4199.4974396277|-4199.4974396277|-4199.4974396277|-4199.4974396277|-4199.4974396277|-4199.4974396277|-4199.4974396277|-4199.4974396277|-4199.4974396277|-4199.4974396277|-4199.4974396277|-4199.4974396277|-4199.4974396277|-4199.4974396277|-4199.4974396277|-4199.4974396277|-4199.4974396277|-4354.2193773641|-4474.4560214372|-4474.4560214372|-4517.9511349302|4027.9531410794|4027.9531410794|4027.9531410794|4027.9531410794|4027.9531410794|4027.9531410794||4027.9531410794||||||4027.9531410794|4027.9531410794||4027.9531410794|4027.9531410794|3980.1979345327|-4607.3783195661|-4607.3783195661|-4607.3783195661|-4607.3783195661|-4669.8370217401|-4806.023581375|4312.0542205247|4312.0542205247|4312.0542205247|4312.0542205247|4312.0542205247|4287.5046894719|4282.5088758912|4282.5088758912|4219.3534154721|4219.3534154721|4219.3534154721|4219.3534154721|4185.9745068204|4185.9745068204||4185.9745068204|4153.1661186893|4059.0456874326|4007.0150033369|4007.0150033369||4007.0150033369|3960.4611148188|3844.5956831319|3807.1023977015|3807.1023977015|3807.1023977015|3807.1023977015|3710.0582196683|3638.7591329648|3575.8217023144|3575.8217023144|3575.8217023144|3575.8217023144|3575.8217023144|3575.8217023144|3575.8217023144|3575.8217023144|3575.8217023144|3575.8217023144|3575.8217023144|3575.8217023144|3567.0241136826|3477.0544613366|3477.0544613366|3381.9494014851|3317.0826683168|3241.1435779379|3241.1435779379|3241.1435779379|3182.2150865977|3122.1278739975|3078.3282556247|3078.3282556247|3078.3282556247|3078.3282556247|3078.3282556247|3078.3282556247||3066.2843012685|3066.2843012685|3066.2843012685|3051.1492236316|2972.5546929241|2898.1718810267|2880.7743122519|2856.6103469466|2849.9170396085||2849.9170396085|2849.9170396085|2849.9170396085|2849.9170396085|2849.9170396085|2849.1012834673|2849.1012834673|2804.2792038525|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3022.0497374734|-3056.4163749704|2803.6060099419|2803.6060099419|2803.6060099419|2803.6060099419|2803.6060099419|2803.6060099419|2732.5622332688|2719.9858147431|2710.2620163813|2656.4855737569|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|||-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335
06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06219|21406|/equities/phosagro|MOEX||5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|5061.6134184149|4960.0149093499|-5313.3150291877|-5313.3150291877|-5313.3150291877||-5313.3150291877|-5337.7944768752|-5368.1660208336|-5368.1660208336|-5453.0733564818|5092.1970832069|5092.1970832069|5092.1970832069|5092.1970832069|5092.1970832069|5092.1970832069|5092.1970832069|5092.1970832069|5055.7604498725|5055.7604498725|5055.7604498725|5055.7604498725|5055.7604498725|5055.7604498725|5055.7604498725|5055.7604498725|5055.7604498725|5055.7604498725|4990.6782776361|4964.4758640401|4957.0842933779|4880.0936593088|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5295.8076052601|-5429.8973391778|-5505.108154642|-5522.2868384912|-5557.4003271484|-5557.4003271484|-5557.4003271484|-5583.4448079426|-5634.8275643807|-5680.5306270897|-5718.9229189885|-5745.8363968713|-5745.8363968713|-5745.8363968713|-5745.8363968713|-5745.8363968713|-5797.8737743014|-5844.2486381127|-5857.7207090141|-5921.0230100156|-5943.2477889063|-6017.6086543403|-6038.8760690539|-6038.8760690539|-6038.8760690539|-6072.1269519666|-6072.1269519666|-6072.1269519666|-6072.1269519666|-6072.1269519666|-6072.1269519666|-6072.1269519666|-6072.1269519666|-6103.8511000914|-6103.8511000914|-6103.8511000914|-6104.2667902363|-6104.2667902363|-6247.8519891515|-6318.4032616442|-6318.4032616442|-6318.4032616442|-6318.4032616442|-6318.4032616442|-6318.4032616442|-6318.4032616442|-6318.4032616442|-6318.4032616442|-6318.4032616442||-6318.4032616442||||||-6318.4032616442|-6318.4032616442||-6347.4480684935|-6365.8827329723|-6365.8827329723|-6365.8827329723|-6365.8827329723|-6365.8827329723|-6365.8827329723|-6387.4907173831|-6387.4907173831|-6387.4907173831|-6533.1992007999|-6533.1992007999|-6533.1992007999|-6549.5546675554|-6694.2829639505|-6711.280715912|-6711.280715912|-6711.280715912|-6711.280715912|-6711.280715912|-6711.280715912|-6711.280715912|-6734.2601431012||-6734.2601431012|-6755.1779367791|-6777.3088186434|-6810.1209096038|-6826.4676773376||-6830.7317004168|-6830.7317004168|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6837.9257422009|-6840.0286024454|-6861.6984471616|-6883.8316079573|-6888.8600098238|-6888.8600098238|-6901.9000109154|-6954.7825599116|-6954.7825599116|-6954.7825599116|-6954.7825599116|-6954.7825599116|-6954.7825599116||-6954.7825599116|-6954.7825599116|-6954.7825599116|-6954.7825599116|-6954.7825599116|-6954.7825599116|-6954.7825599116|-6954.7825599116|-6954.7825599116||-6954.7825599116|-6969.7028443462|-7072.2253826069|6733.1945852662|6733.1945852662|6733.1945852662|6733.1945852662|6697.2162058513|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|||-6885.3397311152|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296
06220|13789|/equities/pik_rts|MOEX||-469.18835976412|-469.18835976412|-469.18835976412|-500.99262738548|-526.17513747041|-544.41683127952|-550.46869328366|-557.02077031518|-557.97851763399|-557.97851763399|-557.97851763399|-557.97851763399|-557.97851763399|-557.97851763399|-557.97851763399|-557.97851763399|-557.97851763399|-568.3525516978|-568.3525516978||-568.3525516978|-586.06949578293|-621.77166876272|-635.65764710289|-635.65764710289|-653.94277842081|-653.94277842081|-660.28083168176|-677.300916631|-689.05103339859|-690.63447612864|-693.83274718504|-695.98067029819|-695.98067029819|-695.98067029819|-695.98067029819|-695.98067029819|-695.98067029819|-698.66742297129|-699.83047539345|-702.93637829788|-702.93637829788|-708.40710598636|-719.38401582382|-719.38401582382|-719.38401582382|-719.38401582382|-723.31212686835|-723.31212686835|-723.31212686835|-723.31212686835|-723.31212686835|-723.31212686835|-723.31212686835|-723.31212686835|-723.31212686835|-723.31212686835|-723.31212686835|-723.31212686835|-723.31212686835|-723.31212686835|-723.31212686835|-723.31212686835|-723.31212686835|-734.29679271179|-763.10758136597|-786.16396166314|-801.0766294955|-806.04056323261|-806.04056323261|-806.04056323261|-818.9617267526|-821.2052059307|-821.2052059307|-827.19244842474|-827.19244842474|-827.19244842474|-827.19244842474|-827.19244842474|-827.19244842474|-827.19244842474|-827.19244842474|-827.19244842474|-827.19244842474|-827.19244842474|-832.20826042962|-840.86820165404|-840.86820165404|-848.38686224364|-860.02431918673|-905.70476586611|-915.13862670562|-920.89850260043|-921.40104778651|-921.40104778651|-921.40104778651|-921.40104778651|-921.40104778651|-921.40104778651|-921.40104778651|-921.40104778651|-921.40104778651|-921.40104778651|-927.27890807659|-928.25433552563|-934.96593785617|-943.60660304332|-960.45180150429|-974.07422660633|-982.33798412531|889.32128305675|889.32128305675|889.32128305675||889.32128305675||||||800.05769933653|800.05769933653||800.05769933653|800.05769933653|800.05769933653|800.05769933653|800.05769933653|800.05769933653|800.05769933653|800.05769933653|800.05769933653|800.05769933653|-874.00258409765|-874.00258409765|-874.00258409765|-874.00258409765|-874.00258409765|-874.00258409765|-874.00258409765|-874.00258409765|-874.00258409765|-883.15843626952|-888.59267305772|-892.37520381522|836.21605638044||836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044||836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|836.21605638044|832.68091066993|832.68091066993||811.24547935765|805.99496350069|793.24720555581|793.24720555581|793.24720555581|793.24720555581|793.24720555581|793.24720555581|793.24720555581||793.24720555581|793.24720555581|793.24720555581|793.24720555581|793.24720555581|784.28577784738|780.397890011|780.397890011|762.60876667889|732.84861133266|731.89848145035|723.54276327057|707.04197071839|701.77994440715|690.55055852192|690.55055852192|689.89506366802|684.35934999343|684.35934999343|681.88816937204|674.13688000266|674.13688000266|674.13688000266|665.64652112926|660.43521622033|660.43521622033|660.43521622033|659.47800256582|-713.43006015925|-713.43006015925|-713.43006015925|-713.43006015925|-713.43006015925|-713.43006015925|-713.43006015925|-713.43006015925|-713.43006015925|||-713.43006015925|-713.43006015925|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887
06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||245.47072471647|245.47072471647|245.47072471647|245.47072471647|239.63413009675|231.73237525127|229.05263933762|227.54737127737|226.31930837052|223.74367681496|223.31441128098|223.31441128098|218.19379607663|217.66532253143|217.02814106275|216.95511443882|216.95511443882|214.12538482597|214.12538482597|214.12538482597|214.12538482597|211.27577972327|211.27577972327|208.27308739462|205.70898531585|205.6099821584|203.36664904672|203.15183108734|202.37980146857|201.71089882819|199.74544042976|196.03382168249|195.29313808498|194.13681534724|-225.8603856536|-225.8603856536|-225.8603856536|-225.8603856536|-225.8603856536|-225.8603856536|-225.8603856536|-225.8603856536|-225.8603856536|-225.8603856536|-225.8603856536|-225.8603856536|-228.05815652688|-228.05815652688|-228.05815652688|-228.05815652688|-228.05815652688|-228.05815652688|-228.05815652688|-228.05815652688|-232.25906280764|-233.75440423587|-233.75440423587|-238.39933244497|-241.14371153282|-245.5818918697|-250.20766560147|-254.78628748335|-257.64031959549|-259.35590845761||-286.49298787127||||||-286.49298787127|-286.49298787127||-286.49298787127|-286.49298787127|-286.49298787127|-286.49298787127|-286.49298787127|-286.49298787127|-286.49298787127|-286.49298787127|-293.41998889723|-300.77777086671|-302.81418680014|-304.09355241791|-312.68171100634|-319.97967720051|-325.1761481205|-325.1761481205|-333.45684548654|-334.45203358639|-336.38006037594|-337.05191335414|-337.05191335414|-339.74656496814|-340.97973202839||-340.97973202839|-342.110797767|-343.85531997602|-343.85531997602|-344.30034976448||-345.81149499113|-348.40166788294|-349.3351865366|-349.58545518125|-349.58545518125|-349.58545518125|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-350.26507514039|-361.07966290175|-361.07966290175|-361.07966290175|-365.60518880088|-373.65949792282|-373.65949792282|-374.47721787974|-384.00801003294|-390.48668323972|-394.00741870115|-398.7415787082|-405.06287472569|-408.8365335765||-409.1350621257|-409.1350621257|-409.1350621257|-409.1350621257|-409.1350621257|-409.1350621257|-409.1350621257|-409.1350621257|-409.1350621257||-409.1350621257|-409.1350621257|-433.21673806881|-465.81304670677|-477.83116877196|-483.45684774846|-485.2520476285|-487.43561457963|-494.10067811907|-499.43583420096|-499.43583420096|-499.43583420096|-499.97316199738|-500.00945319018|-500.00945319018|-505.39940091064|-519.38266733941|479.77794761323|479.77794761323|479.77794761323|479.77794761323|479.77794761323|479.77794761323|479.77794761323|479.77794761323|479.77794761323|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|||478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|470.89985634856|452.72761511331|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929
06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM||-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15362.259309781|-15502.00320418|14197.588247737|14197.588247737|14197.588247737|14197.588247737|14197.588247737|14197.588247737||13801.209164152|13724.232404614|13692.25594137|13692.25594137|13692.25594137|13692.25594137|13692.25594137|13692.25594137|13692.25594137|13214.339934855|12864.461038728|12791.095598587|12766.106220652|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12602.353999538|12332.698888375|12117.082098195|12035.582837278|12035.582837278|11914.203152531|-12931.510841342|-12931.510841342|-12931.510841342|-12931.510841342|-12931.510841342|-12931.510841342|-12931.510841342|-12931.510841342|-12931.510841342|-12956.400934824|11930.883355647|11930.883355647|11930.883355647|11930.883355647|11930.883355647|11926.518663438|11926.518663438|11926.518663438|11874.937403821|11823.23998519|11823.23998519|11823.23998519|11823.23998519|11823.23998519|11823.23998519|11823.23998519|11823.23998519|11823.23998519|11823.23998519|11823.23998519|11823.23998519|11823.23998519|11823.23998519|11823.23998519|11823.23998519|11823.23998519|11823.23998519|11823.23998519|11690.099983544|-12916.114992969|-12916.114992969|-12916.114992969|-12916.114992969|-12916.114992969|-12916.114992969|-12916.114992969|-12916.114992969|-12916.114992969|-13227.400468515|-13227.400468515|-13227.400468515|-13227.400468515|-13227.400468515|-13227.400468515|-13227.400468515|-13227.400468515|-13227.400468515|-13227.400468515||-13249.130272312||||||-13249.130272312|-13249.130272312||-13505.616969235|-13648.185521373|-13686.923129727|-13686.923129727|-13686.923129727|-13686.923129727|-13686.923129727|-13780.414588586|-14037.877320651|-14141.14146739|-14580.712741544|-14747.514157271|13646.549556688|13646.549556688|13646.549556688|13646.549556688|13646.549556688|13318.443897146|13318.443897146|13187.604330162|-14157.289990408|-14157.289990408|-14157.289990408||-14157.289990408|-14157.289990408|-14157.289990408|-14157.289990408|-14291.183322675||-14414.34258075|-14590.750453704|-14590.750453704|-14590.750453704|-14593.972726338|13336.462212008|13336.462212008|13336.462212008|13336.462212008|13336.462212008|13336.462212008|13309.021249393|13309.021249393|12797.495832659|12704.217591843|12572.158435381|12408.037150423|12264.317764641|12264.317764641|12264.317764641|11823.01973849|11454.105264989|11074.941947512|11074.941947512|11074.941947512|11074.941947512|11074.941947512|11074.941947512|11074.941947512|11074.941947512|11074.941947512|11074.941947512|11074.941947512|11042.935497235|10987.733885817|10977.835044218|10977.835044218||10939.566715798|10802.824128665|10783.415698516|10595.184109463|-11383.158751465|-11383.158751465|-11383.158751465|-11383.158751465|-11383.158751465||-11383.158751465|-11397.870834961|-11451.874487607|-11451.874487607|-11472.888319563|10901.820344303|10901.820344303|10901.820344303|10901.820344303|10901.820344303|10901.820344303|10901.820344303|10866.489474627|10866.489474627|10866.489474627|10866.489474627|10752.460527363|10606.539474848|10576.377194276|10570.411666325|10570.411666325|10570.411666325|10570.411666325|10535.651851472|10527.946501635|10511.912779595|10454.097532883|10440.552814315|10432.444832487|10432.444832487|10355.327959516|10355.327959516|10355.327959516|10233.528345082|10233.528345082|10198.392605646|10144.13067294|||-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907
06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP||-214.26998064889|-214.26998064889|-214.26998064889|-223.64624572312|-223.64624572312|-223.64624572312|-223.64624572312|-223.64624572312|-232.40693257159|-241.15214764085|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728||206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|206.02033307728|182.53370155424|166.50410826041|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.38490352589|-205.90545209203|-209.94491041977|-209.94491041977|-209.94491041977|-209.94491041977|-209.94491041977|-209.94491041977|-209.94491041977|-209.94491041977|-212.11657035437|-214.77869157295|-214.77869157295|-214.77869157295|-232.37631786643|-239.7070239206|-251.6744642412|-261.59384813964|-269.25780922803|-269.25780922803|-269.25780922803|-292.46520196549|230.32878958645|230.32878958645|230.32878958645|230.32878958645|230.32878958645|230.32878958645|230.32878958645|230.32878958645|230.32878958645|230.32878958645|230.32878958645|230.32878958645|230.32878958645|230.32878958645|230.32878958645|230.32878958645|230.32878958645|230.32878958645|229.79865611331|225.13184148224|202.91315313348|173.14795097785|145.79771788337|-171.38058367289|-171.38058367289|-171.38058367289|-171.38058367289|-171.38058367289|-171.38058367289|-171.38058367289|-174.42288092018|-185.66986548504|-189.27762272183|-190.56403151953|-193.42669795844|-194.82966829774|-198.77741142376|-202.94156706182|-204.32700092744|-204.32700092744|-204.32700092744||-204.32700092744||||||-204.32700092744|-204.32700092744||-204.32700092744|-204.32700092744|-204.32700092744|-207.40778236865|-210.76021783733|-210.76021783733|-215.91384277697|-215.91384277697|-220.2427251382|-220.2427251382|-220.2427251382|-220.2427251382|-220.2427251382|-220.2427251382|-220.2427251382|-220.2427251382|-220.2427251382|-224.86968883357|191.9914591721|191.9914591721|191.9914591721|191.9914591721|191.9914591721||191.9914591721|191.9914591721|191.9914591721|191.9914591721|170.92550151679||-203.49573322244|-204.66192580271|-209.06880644746|-212.08185981168|-212.08185981168|-215.96834544652|-215.96834544652|-218.8537171628|-221.58746351422|-226.10283060935|-226.10283060935|-226.10283060935|-230.33647845484|-231.56830939426|-235.7703437714|-241.46704863489|-247.07449848321|-251.55499831468|-257.31110923854|-261.90123248726|-265.14966973736|-265.14966973736|-270.1385219304|-272.34835770045|-280.99817522272|-281.38972249718|-281.38972249718|-289.93302499687|-296.37410493441|-296.37410493441|-306.91567214934|-319.87852461038|-336.33724956709|-338.98583285232|-344.84536983591|-349.30690045433|-349.30690045433||-349.30690045433|-349.30690045433|-349.30690045433|-349.30690045433|-349.30690045433|-368.89655606036|-397.02395117818|-422.5266124202|-452.44623602244||-468.57915113605|-490.44905681783|-511.25130309821|-511.25130309821|-511.25130309821|-511.25130309821|-511.25130309821|-511.25130309821|-511.25130309821|-515.52922566467|-523.44913962741|-536.16571069713|-545.96190077459|-551.20766752732|-562.84185280813|-571.46316978681|-577.98685531868|-589.95761702076|-593.89735224528|-606.8331509201|-606.8331509201|-608.45350102234|-629.56605064486|-629.56605064486|-651.21531564215|540.89058130559|540.89058130559|540.89058130559|540.89058130559|522.77973068982|522.77973068982|522.77973068982|522.77973068982|514.69970076647|500.88855640719|499.56438183519|499.56438183519|||499.56438183519|499.56438183519|499.56438183519|499.56438183519|499.56438183519|487.12709092799|473.44676769777|468.10751966418|440.00835518243|-494.25894652884|-494.25894652884
06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM||-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-493.95773156446|-495.4419198915|454.93205484167|454.93205484167|454.93205484167|454.93205484167|454.93205484167|454.93205484167|454.93205484167|437.53007755032|434.48527286365|-471.42134669024|-471.42134669024||-471.42134669024|-471.42134669024|-475.88714480348|-475.88714480348|-479.62460703263|-494.66900883128|-498.15446578584|-504.50218658008|-511.68298000272|-517.70583235108|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|486.13769370362|476.14187104222|469.54214541636|469.54214541636|469.54214541636|461.84683298758|-501.87527753344|-501.87527753344|-501.87527753344|-501.87527753344|-501.87527753344|-501.87527753344|-501.87527753344|-501.87527753344|-501.87527753344|-501.87527753344|-502.94891421119|-502.94891421119|-502.94891421119|-504.94787996906|-504.94787996906|-504.94787996906|-508.82542693502|-513.06992220753|-516.72489966147|-520.63321302989|-525.23967571898|-529.36075825872|-535.2161790266|-535.2161790266|-535.2161790266|-535.2161790266|-535.2161790266|-535.2161790266|-535.2161790266|-535.75408780734|-545.65175880503|-548.16032669311|-548.16032669311|-548.16032669311|-551.38090973171|-559.04888594066|-559.04888594066|-559.04888594066|-559.04888594066|-559.04888594066|-559.04888594066|-559.04888594066|-559.04888594066|-559.04888594066|-559.04888594066|-559.04888594066|-559.04888594066|-559.04888594066|-574.40427973441|-586.96515101789|-586.96515101789|-586.96515101789|-586.96515101789|-586.96515101789|-586.96515101789|-586.96515101789|-586.96515101789|-586.96515101789||-586.96515101789||||||-586.96515101789|-586.96515101789||-591.21963037462|-591.21963037462|-591.21963037462|-591.21963037462|-591.21963037462|-591.21963037462|-591.21963037462|-598.41348768838|-599.33420663301|-599.33420663301|-599.33420663301|573.53583137989|573.53583137989|573.53583137989|573.53583137989|573.53583137989|573.53583137989|573.53583137989|573.53583137989|573.40645082792|571.26828615754|565.683828047|565.683828047||565.683828047|565.683828047|565.683828047|565.683828047|565.683828047||565.683828047|565.683828047|565.683828047|565.683828047|565.683828047|565.683828047|565.683828047|565.683828047|565.683828047|565.683828047|565.683828047|560.30425948907|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-583.82104742056|-586.63433505878|-586.63433505878|-588.14747463508|-588.14747463508|-588.14747463508|-597.9972279474|566.17739884953|566.17739884953|566.17739884953|566.17739884953|566.17739884953|566.17739884953||562.3440331542|-587.86046849916|-587.86046849916|-587.86046849916|-587.86046849916|-587.86046849916|-587.86046849916|-587.86046849916|-587.86046849916||-587.86046849916|-594.67829833241|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-598.07491299989|-598.18938866812|-598.18938866812|-598.29929225928|-602.00674888041|-602.00674888041|-602.00674888041|-602.00674888041|-603.67419254941|-605.03519156423|575.62642099083|575.62642099083|575.62642099083|575.62642099083|575.62642099083|575.62642099083|575.62642099083|573.20434784029|573.03260532059|567.67789751333|||560.16036933491|560.16036933491|559.23099712343|552.27888026735|-586.05819399272|-586.05819399272|-586.05819399272|-586.05819399272|-586.05819399272|-586.05819399272|-586.05819399272
06225|21316|/equities/rosseti-ao|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP||-60.70992144204|-60.70992144204|-60.70992144204|-60.70992144204|-62.178245529608|-63.764718569071|-64.44857527233|-66.42508598408|-68.158427302936|60.280568911621|60.280568911621|60.280568911621|60.280568911621|60.280568911621|60.280568911621|-67.381798851199|-67.381798851199|-67.381798851199|-67.381798851199||-67.381798851199|-67.381798851199|-68.40425775339|-68.40425775339|-70.355284773528|-73.130873242152|-74.157080057741|-75.566754636368|-76.76028793079|-77.738093987905|-78.434551282948|-79.512042960066|-79.512042960066|-79.512042960066|-79.512042960066|-79.512042960066|-79.512042960066|-79.512042960066|-79.512042960066|-79.512042960066|-79.512042960066|-79.512042960066|-81.575602593839|73.866657622661|73.866657622661|73.866657622661|73.866657622661|73.866657622661|73.866657622661|73.327949082416|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-80.540022721367|-82.925024313481|-85.953913259011|-86.085245727661|-86.085245727661|-86.085245727661|-86.085245727661|-86.085245727661|78.314992918325|78.314992918325|78.314992918325|78.314992918325|78.314992918325|78.314992918325|78.314992918325|78.314992918325|-86.603295740809|-86.603295740809|-86.603295740809|-86.603295740809|-86.603295740809|-87.483104954523|-89.729561128397|-90.646179082415|-91.220155548193|-91.220155548193|-91.768423256458|-91.768423256458|-91.768423256458|-91.768423256458|-91.768423256458|-91.768423256458|-91.768423256458|-91.768423256458|-91.768423256458|-91.768423256458|-91.768423256458|-91.768423256458|-91.768423256458|-91.89880729735|-92.996500646629|-92.996500646629|-92.996500646629|-95.680001854408|-96.63055931143|-98.085069190706|-99.418960477737|-100.79051621957|-100.92067728714|-100.92067728714||-100.92067728714||||||-100.92067728714|-100.92067728714||-101.88177639717|-101.88177639717|-101.88177639717|-101.88177639717|-101.88177639717|-101.88177639717|-101.88177639717|-103.43586091724|-105.65929084052|-108.55643648825|97.927108921403|97.927108921403|97.927108921403|97.927108921403|97.927108921403|97.927108921403|97.927108921403|97.411786995325|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252||93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252||93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|93.861627406252|90.297920035403|88.268667509684|88.268667509684|88.268667509684|88.268667509684|88.268667509684|88.268667509684|85.967451675689|85.967451675689|85.967451675689|85.967451675689|85.967451675689|85.967451675689|85.967451675689|85.967451675689||84.832636956434|84.832636956434|84.832636956434|84.832636956434|84.752924950101|84.201390198693|84.201390198693|81.564878388494|80.700975122551||79.750971547016|79.750971547016|79.750971547016|79.078308042827|78.384782085753|76.307538838228|74.979486936817|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.223007937663|72.223007937663|72.223007937663|72.223007937663|71.995216996572|71.995216996572|71.995216996572|71.238021699479|69.917246332755|69.185830106327|-74.072855514838|-74.072855514838|-74.072855514838|-74.072855514838|-74.072855514838|-74.072855514838|-74.072855514838|-74.072855514838|||-74.072855514838|-75.085436437544|-75.085436437544|-75.312811725756|-75.312811725756|-75.312811725756|-75.312811725756|-75.312811725756|-75.312811725756|-75.312811725756|-75.312811725756
06227|13754|/equities/gidroogk-011d|MOEX||-0.52936502627277|-0.52936502627277|-0.52936502627277|-0.52936502627277|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209||-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|-0.53932770864209|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|0.50132487135514|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.55329796057966|-0.56058103654149|-0.58044006331499|-0.58779450372122|-0.59715497841727|-0.60966283327283|-0.60966283327283|-0.60966283327283|-0.6298031569183|-0.63325905807152|-0.63356739827671|-0.63356739827671|-0.63356739827671|-0.63356739827671|-0.63356739827671|-0.63356739827671|-0.63356739827671|-0.63372489091067|-0.6345206268845|-0.6345206268845|-0.6345206268845|-0.63672666258011|-0.63672666258011|-0.63672666258011|-0.63672666258011|-0.63672666258011|-0.63822112993795|-0.63822112993795|-0.63822112993795|-0.63822112993795|-0.63822112993795|-0.63822112993795|-0.63822112993795|-0.63822112993795|-0.63822112993795|-0.63822112993795|-0.65254014748554|-0.65906524437746|-0.65906524437746|-0.65906524437746|-0.67174473159932|-0.68579412227894|-0.69272126230957|-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.69570633371521||-0.69570633371521||||||-0.69570633371521|-0.69570633371521||-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.69570633371521|-0.71915842598663|-0.71915842598663|-0.72715381787868|-0.72833754405547|-0.74555286417591|-0.74582406254609|-0.74582406254609|-0.74582406254609|-0.75001534087894|-0.75001534087894|-0.75001534087894|-0.75001534087894|-0.75001534087894|-0.75001534087894|-0.75001534087894||-0.75001534087894|-0.75001534087894|-0.75001534087894|-0.75001534087894|-0.75001534087894||-0.75001534087894|-0.75001534087894|-0.75001534087894|-0.75122819193466|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.7532449955399|-0.75799998913155|-0.76252776355595|-0.7688156689877|-0.7688156689877|-0.7688156689877|-0.7688156689877|-0.77444520876084|0.73605315949216|0.73605315949216|0.73605315949216|0.73605315949216|0.73605315949216|0.73605315949216|0.73605315949216||0.73605315949216|0.73215313235611|-0.77487828273096|-0.77487828273096|-0.77487828273096|-0.77487828273096|-0.77487828273096|-0.77487828273096|-0.77487828273096||-0.77487828273096|-0.77602586965339|-0.78461764830766|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73581587790169|0.73298703829595|0.73298703829595|0.73298703829595|0.73298703829595|0.73136337377571|0.72529264597918|0.71899182497158|0.71706868872262|0.71528156709115|0.71528156709115|0.71528156709115|0.71528156709115|0.71328464826734|-0.76076117538565|-0.76076117538565|-0.76076117538565|-0.76076117538565|-0.76076117538565|-0.76076117538565|||-0.76076117538565|-0.76801800488491|-0.77374630944546|-0.77374630944546|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835
06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM||-244.47637912507|-244.47637912507|-244.47637912507|-248.17263848776|-252.6334963639|-257.00591622255|-257.00591622255|-258.55823899267|-263.32304383381|242.34551395072|242.34551395072|242.34551395072|242.34551395072|242.34551395072|242.34551395072|236.46002964061|-252.8153680168|-252.8153680168|-252.8153680168||-252.8153680168|-255.76095679981|-258.16007345378|-258.16007345378|-261.42063096563|-265.96792468539|-266.20213592837|-267.77125346208|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|254.67856671441|253.20617248866|247.97297872276|245.29329961281|245.29329961281|242.85866772843|-265.4968182428|-265.4968182428|-265.4968182428|-265.4968182428|-265.4968182428|-265.4968182428|-265.4968182428|-265.4968182428|-265.4968182428|-265.4968182428|-267.79145949232|-275.44273273534|-276.26860866637|-276.26860866637|-276.26860866637|-276.26860866637|-276.26860866637|-281.27512168984|-281.95401467329|-283.06945979866|-286.7627430787|-291.43193614376|-293.67547551672|-295.56363470684|-295.56363470684|-295.56363470684|-296.24925108783|-296.24925108783|-296.24925108783|-296.24925108783|-297.22805649299|-302.47674747593|-304.70320321749|-304.70320321749|-304.70320321749|-304.70320321749|-304.70320321749|-304.70320321749|-304.70320321749|-304.70320321749|-304.70320321749|-304.70320321749|-304.70320321749|-304.70320321749|-304.70320321749|-311.86967173363|-313.8638030014|-313.8638030014|315.95405111341|315.95405111341|315.95405111341|315.95405111341|315.95405111341|315.95405111341|314.38228003215|313.28087538295|312.5437528669|309.71805297657|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832||-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-325.33822260832|-327.5357946923|313.14901462134|313.14901462134|313.14901462134|313.14901462134|313.14901462134|313.14901462134|312.7603539227|312.7603539227|312.7603539227|312.7603539227|312.61540484412|310.12321763551|306.94302691922|306.46726162683|303.52473378458||301.48110898121|301.48110898121|301.48110898121|301.48110898121|301.48110898121||301.48110898121|301.48110898121|301.48110898121|301.48110898121|301.48110898121|301.48110898121|301.48110898121|299.57239162787|299.57239162787|299.57239162787|299.57239162787|298.90655954529|298.10837955662|297.60045159044|297.60045159044|297.60045159044|297.60045159044|295.70272385268|295.70272385268|293.24691959651|290.94737192181|290.94737192181|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373|290.30369535373||288.81409163923|288.59963084409|288.59963084409|287.05179862126|283.49757341923|281.76284741894|280.93160875952|280.93160875952|279.71426444854||279.71426444854|279.71426444854|279.71426444854|279.71426444854|279.71426444854|279.71426444854|279.29806577724|277.98451637738|276.63057734693|275.02595570898|275.02595570898|273.63050729275|271.12555484242|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|||-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065
06229|13712|/equities/sberbank-p_rts|MOEX||-245.10144642054|-245.10144642054|-245.10144642054|-248.49549005494|-253.29388489178|-256.67060758365|-256.67060758365|-258.75123068241|-263.42413675948|242.78010895634|242.78010895634|242.78010895634|242.78010895634|242.78010895634|242.78010895634|236.92511445046|-252.6550040208|-252.6550040208|-252.6550040208||-252.6550040208|-255.44834465039|-257.63634924256|-257.63634924256|-261.07427781779|-265.66197325078|-265.80441078971|-267.45157480053|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|254.36656764587|252.94062766588|247.55180824638|245.3363288641|245.3363288641|242.89981330766|-264.59185535732|-264.59185535732|-264.59185535732|-264.59185535732|-264.59185535732|-264.59185535732|-264.59185535732|-264.59185535732|-264.59185535732|-264.59185535732|-266.85483945545|-274.86259305407|-275.54091726028|-275.54091726028|-275.93357800079|-275.93357800079|-275.93357800079|-280.92620964661|-281.76466497464|-283.00907531362|-286.51676194514|-291.23639443015|-293.56655960718|-295.02270159133|-295.02270159133|-295.02270159133|-296.26352622205|-296.26352622205|-296.26352622205|-296.26352622205|-297.20282583428|-302.39536868414|-304.76801469428|-304.76801469428|-304.76801469428|-304.76801469428|-304.76801469428|-304.76801469428|-304.76801469428|-304.76801469428|-304.76801469428|-304.76801469428|-304.76801469428|-304.76801469428|-304.76801469428|-311.99447480951|-314.10627070516|-314.10627070516|316.04439391881|316.04439391881|316.04439391881|316.04439391881|316.04439391881|316.04439391881|314.66543917954|313.67491865489|312.52991687295|309.2787989669|-325.34033877085||-325.34033877085||||||-325.34033877085|-325.34033877085||-325.34033877085|-325.34033877085|-325.34033877085|-325.34033877085|-325.34033877085|-325.34033877085|-325.34033877085|312.81835487814|312.81835487814|312.81835487814|312.81835487814|312.81835487814|312.81835487814|312.81835487814|312.27809425233|312.27809425233|312.27809425233|312.27809425233|312.27809425233|309.93232701485|306.65090913976|306.27435101629|303.19595283006||302.08993723184|302.08993723184|302.08993723184|302.08993723184|302.08993723184||302.08993723184|302.08993723184|302.08993723184|302.08993723184|302.08993723184|302.08993723184|302.08993723184|299.58660424849|299.42317919798|299.42317919798|299.42317919798|298.55353922389|297.76002920493|297.34780839664|297.22898100932|297.22898100932|297.22898100932|295.17164949821|295.17164949821|292.91683148727|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851|291.19033119851||288.94035585913|288.12483489285|288.09538403893|286.91487440957|283.3720891199|282.12620769182|281.15912793123|280.75126153057|279.45781434325||279.45781434325|279.45781434325|279.45781434325|279.45781434325|279.45781434325|279.45781434325|278.70369501409|277.32354492939|276.35782607172|274.8388679304|274.8388679304|273.31096307859|270.99717163626|269.6279812343|268.81664154343|268.7807010259|268.65779713|268.65779713|268.65779713|268.65779713|268.65779713|268.65779713|268.65779713|268.65779713|268.65779713|268.65779713|267.91588325859|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|||-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827
06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM||-1213.771764207|-1213.771764207|-1213.771764207|-1219.5242163607|-1237.1133379192|-1237.1133379192|-1237.1133379192|-1270.2037576272|1127.7714618212|1127.7714618212|1127.7714618212|1127.7714618212|1127.7714618212|1127.7714618212|1127.7714618212|1080.0682664984|-1201.8698444028|-1201.8698444028|-1201.8698444028||-1201.8698444028|-1214.8109355127|-1220.7307322893|-1220.7307322893|-1227.1674613327|-1263.8971819712|-1272.0524108491|-1291.6472031895|-1301.5345207859|-1301.5345207859|-1301.5345207859|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1323.67316794|-1332.7034290588|-1372.8729800746|-1372.8729800746|-1372.8729800746|-1372.8729800746|-1372.8729800746|-1372.8729800746|-1403.136630964|-1423.1295886036|-1437.8329182727|-1458.3587736667|-1474.9541251462|-1490.3712488061|-1490.5761210073|-1490.5761210073|-1490.5761210073|-1495.7140855898|-1495.7140855898|-1495.7140855898|-1498.1156737131|-1499.6507634898|-1519.4119472261|-1540.8688655159|-1553.6431405038|-1553.9034772416|-1571.4372267746|-1592.619162562|-1598.22844665|-1598.22844665|-1598.22844665|-1598.22844665|-1598.22844665|-1598.22844665|-1598.22844665|-1598.22844665|-1606.1074820835|-1606.1074820835|-1606.1074820835|-1606.1074820835|-1647.186135963|-1686.5623678668|-1690.2137542813|-1711.659786658|-1737.9219797503|-1744.2688695107|-1744.2688695107|-1744.2688695107|-1757.7432290353|-1775.9479888587||-1821.1755065552||||||-1961.8092537888|-1961.8092537888||-1975.5974562744|-1975.5974562744|-1975.5974562744|-1975.5974562744|-1975.5974562744|-1975.5974562744|-1975.5974562744|-1975.5974562744|-2022.1561206657|-2022.1561206657|-2042.651176011|1914.9926870201|1914.9926870201|1914.9926870201|1906.3474585054|1899.2348181665|1899.2348181665|1899.2348181665|1896.194265465|1888.5343459123|1888.5343459123|1888.5343459123|1859.0159385462||1845.9518131234|1845.9518131234|1845.9518131234|1845.9518131234|1845.9518131234||1845.9518131234|1830.0242313784|1797.6158451947|1789.628716883|1789.2782459159|1789.2782459159|1789.2782459159|1783.1953532719|1783.1953532719|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1765.9567883955|1763.6964329069|1747.9959619647|1709.2955621222|1697.9950893698|1688.5723025332|1660.7322942994|1660.7322942994|1660.7322942994|1660.7322942994|1660.7322942994|1660.7322942994|1641.6802781712|1637.8447589489||1615.4386753078|1603.4540511233|1590.6934593101|1585.4704411714|1569.73388049|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586||1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1548.0254110339|1507.2059756388|1506.3876866369|1506.3876866369|1497.2084932359|1491.1983746458|1484.1648810626|1448.7447786332|1448.7447786332|1448.7447786332|1438.9280978074|1438.9280978074|1433.7201235946|1385.1001047753|1366.9666976312|1366.9666976312|1366.9666976312|1339.1851721184|1337.0502156567|1328.9336163547|||1311.8929151988|1301.6365371784|1291.8406524747|1262.0006951324|1246.2452520786|1241.6614047618|1233.7015622028|1221.146178869|-1328.8440061142|-1328.8440061142|-1328.8440061142
06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM||-25.571682988353|-25.571682988353|-25.571682988353|-25.571682988353|-26.174092463594|-26.298980872629|-26.298980872629|-26.298980872629|23.952937618699|23.952937618699|23.952937618699|23.780765338966|23.598348719355|23.498209619812|23.498209619812|23.201344013536|22.625270349406|-24.690977493073|-24.690977493073||-24.690977493073|-24.690977493073|-24.847316807613|-24.847316807613|-25.129241910362|-25.789156665166|-25.88878561585|-26.237262371833|24.386071593436|24.386071593436|24.386071593436|24.386071593436|24.386071593436|24.162579649988|24.012966017423|24.012966017423|24.012966017423|23.915452479946|23.915452479946|23.653003056432|23.353891725436|22.832935846341|22.832935846341|22.832935846341|22.832935846341|22.724929849851|22.491438924841|22.491438924841|22.491438924841|22.276321688815|22.082803610338|22.082803610338|22.082803610338|22.082803610338|22.082803610338|-24.935869042633|-24.935869042633|-24.935869042633|-24.935869042633|-24.935869042633|-24.935869042633|-24.935869042633|-24.935869042633|-24.935869042633|-25.28929828776|-26.556997554976|-26.588979671863|-26.588979671863|-26.942441751147|-26.942441751147|-26.942441751147|-27.566045974786|-27.757550476982|-27.876167031343|-28.064074962465|-28.188441929181|-28.188441929181|-28.188441929181|-28.188441929181|-28.188441929181|-28.636324865906|-28.710916712647|-28.73185126292|-28.949558226127|-29.07895222401|-30.040502767821|-30.370292675702|-30.370292675702|-30.370292675702|-30.43594759602|-30.43594759602|-30.43594759602|-30.43594759602|-30.43594759602|-30.43594759602|-30.43594759602|-30.43594759602|-30.43594759602|-30.43594759602|-30.835775784857|-31.024189162003|-31.024189162003|-31.024189162003|-31.478157683843|-31.478157683843|-31.478157683843|-31.478157683843|-31.478157683843|-31.478157683843|-31.478157683843|-31.478157683843|-31.478157683843|-31.932674907571||-31.939916318132||||||-32.055329550286|-32.055329550286||-32.10553086596|-32.10553086596|-32.10553086596|-32.10553086596|-32.10553086596|-32.10553086596|-32.10553086596|-32.906145449008|-33.585995112884|-33.706660600755|-33.788235077431|-34.42470570093|-35.436617750654|-36.100129757467|-36.167088890675|-36.195047473471|-36.195047473471|-36.83894125572|-37.090492318638|-37.777214128185|34.077747622732|34.077747622732|34.077747622732||33.606109080054|33.487622827664|32.952912430382|32.197930879685|32.197930879685||32.197930879685|31.89992308097|31.650857993815|31.650857993815|31.650857993815|31.650857993815|31.650857993815|30.770675311325|30.256975329949|30.256975329949|30.256975329949|29.521359511033|28.862621594154|28.817445980177|28.817445980177|28.817445980177|28.817445980177|28.798226819622|28.798226819622|28.798226819622|28.798226819622|28.298586830152|-30.23246586504|-30.23246586504|-30.23246586504|-30.23246586504|-30.23246586504|-30.23246586504|-30.23246586504|-30.464128522767|-30.913753965049|-30.923338251532|-30.923338251532|-31.006208346089|-31.092736992929|-31.092736992929|-31.092736992929||-31.092736992929|-31.092736992929|-31.092736992929|-31.092736992929|-31.092736992929|-31.092736992929|-31.092736992929|-31.092736992929|-31.092736992929||-31.092736992929|-31.130818986996|28.701648622364|28.701648622364|28.701648622364|28.701648622364|28.701648622364|28.608384695231|28.608384695231|28.608384695231|28.608384695231|28.608384695231|28.608384695231|28.608384695231|28.608384695231|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|27.239021495762|-28.934940503136|-28.934940503136|-28.934940503136|-28.934940503136|-28.934940503136|-28.934940503136|||-28.934940503136|-29.061323349228|-29.558970019277|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326
06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM||54.412407868592|54.412407868592|54.412407868592|54.412407868592|54.412407868592|54.412407868592|54.412407868592|54.412407868592|53.899620260892|53.208821043185|53.208821043185|52.977760748941|52.977760748941|52.977760748941|52.977760748941|52.900444100414|52.900444100414|52.900444100414|52.900444100414||52.900444100414|52.900444100414|52.900444100414|52.900444100414|52.900444100414|52.900444100414|52.900444100414|52.900444100414|52.900444100414|52.900444100414|52.900444100414|52.900444100414|52.900444100414|51.827714149724|51.720531885204|51.720531885204|51.720531885204|51.228648124334|50.755998119377|50.617096442089|50.617096442089|50.617096442089|50.617096442089|50.539777589563|50.539777589563|50.440358459328|50.440358459328|50.440358459328|50.440358459328|50.440358459328|49.944843410755|49.195938030112|48.622430712236|47.897701800149|47.60994483396|45.931884038941|-51.13825637595|-51.13825637595|-51.13825637595|-51.13825637595|-51.13825637595|-51.13825637595|-51.13825637595|-51.13825637595|-51.395561554876|-51.638832814518|-51.638832814518|-51.638832814518|-51.638832814518|-51.638832814518|-51.638832814518|-51.638832814518|-51.638832814518|-51.638832814518|-51.638832814518|-51.638832814518|-51.638832814518|-51.638832814518|-51.638832814518|-51.638832814518|-51.638832814518|-52.267036392758|-52.700872582937|-52.92735923081|-52.982065447496|-54.820352404566|-55.86677894907|-56.023365660032|-56.71512929104|-57.240141562867|-58.033709248906|-58.033709248906|-58.033709248906|-58.033709248906|-59.017756555558|-59.017756555558|-59.997786519793|-67.18003972136|-67.972875909035|-67.972875909035|-67.972875909035|-67.972875909035|-67.972875909035|-69.313474156266|-70.461216250227|-70.461216250227|-70.461216250227|-70.461216250227|-70.461216250227|-70.461216250227|-70.461216250227|-70.461216250227|-70.461216250227||-70.461216250227||||||-71.364463701128|-71.364463701128||-72.201714133831|-72.201714133831|-72.201714133831|-72.201714133831|-72.201714133831|-72.201714133831|-72.201714133831|-72.683847850795|68.731102635752|68.731102635752|68.731102635752|68.731102635752|68.731102635752|68.731102635752|68.731102635752|68.513696272038|68.513696272038|68.513696272038|68.245773296514|67.290181124846|67.290181124846|66.841867831725|65.84902276306||65.400853997123|65.3488269966|65.3488269966|65.3488269966|65.3488269966||65.3488269966|65.3488269966|65.3488269966|65.3488269966|65.3488269966|65.3488269966|65.3488269966|65.3488269966|65.241825533877|65.241825533877|65.241825533877|65.067025980431|64.677566050843|64.677566050843|64.182269473565|64.182269473565|64.182269473565|63.304466454732|63.07913146256|62.887994460752|62.887994460752|62.887994460752|61.897774250961|61.614196494394|60.795495248695|60.107773278444|58.965858748984|58.782448949431|58.782448949431|58.585297263193|58.585297263193|58.585297263193|58.585297263193|58.585297263193|58.585297263193|58.585297263193|58.585297263193||58.585297263193|58.585297263193|58.585297263193|58.585297263193|58.250029343793|58.250029343793|57.945587125563|57.678151412301|57.631627419104||57.631627419104|57.631627419104|57.631627419104|57.631627419104|57.330419066338|56.250948991781|56.250948991781|55.58827664058|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|||-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288
06233|13738|/equities/tatneft-p_rts|MOEX||-564.75399211237|-564.75399211237|-564.75399211237|-564.75399211237|-583.64329744256|-587.91764061437|-587.91764061437|-597.22517726141|-603.91129247036|548.78807093067|548.78807093067|548.78807093067|548.78807093067|548.78807093067|548.78807093067|534.87007338651|-580.45666318683|-580.45666318683|-580.45666318683||-580.45666318683|-580.45666318683|-586.77960338359|-589.45513385937|-598.89456605034|-616.79202045723|-616.79202045723|-623.7300390063|-630.40067764691|-630.40067764691|-631.6284961322|-637.6983392083|-644.00369870258|-648.32633460443|-649.59034329963|-657.97816871617|-660.07572877643|-662.90080025723|613.6786143803|613.6786143803|608.06028724592|608.06028724592|608.06028724592|601.97069078513|601.97069078513|596.88967880748|593.92743242606|593.78048386425|592.45055119031|591.0339308473|577.99323683012|573.95092375765|573.95092375765|569.37324590694|560.875834889|-611.6405713686|-611.6405713686|-611.6405713686|-611.6405713686|-611.6405713686|-611.6405713686|-611.6405713686|-611.6405713686|-611.6405713686|-618.88398039437|-634.68372325506|-634.68372325506|-634.68372325506|-634.68372325506|-634.68372325506|-634.68372325506|-634.68372325506|-634.68372325506|-634.68372325506|-641.28747706509|-641.42528486756|-641.42528486756|-641.42528486756|-641.42528486756|-641.42528486756|-642.44589591297|-642.44589591297|-642.44589591297|-642.44589591297|-642.44589591297|-657.04542430542|-668.07823566488|-674.05917786549|-680.12683581192|-682.5631665|-684.62914704708|-684.62914704708|-684.62914704708|-684.62914704708|-684.62914704708|-684.62914704708|-684.62914704708|-684.62914704708|-684.62914704708|-684.62914704708|-684.62914704708|-684.62914704708|-684.62914704708|-695.56016338565|-710.16154340537|-710.16154340537|-710.16154340537|-710.16154340537|-710.16154340537|-710.16154340537|-710.16154340537|-710.16154340537|-710.16154340537||-710.16154340537||||||-710.16154340537|-710.16154340537||-723.72394661143|-724.4176679313|-724.4176679313|-724.4176679313|-724.4176679313|-724.4176679313|-724.4176679313|-735.54186478586|-748.19097647105|-748.2510686918|-752.18452687218|-753.8661321529|714.53462336736|714.53462336736|714.53462336736|714.53462336736|714.53462336736|714.53462336736|712.42732538865|706.46927213322|703.386767701|703.386767701|699.20201294035||692.49568940359|692.49568940359|692.49568940359|692.49568940359|692.49568940359||692.49568940359|692.49568940359|692.49568940359|692.49568940359|692.49568940359|692.49568940359|692.49568940359|692.49568940359|692.49568940359|692.49568940359|692.49568940359|692.48411222252|-731.9053697602|-731.9053697602|-731.9053697602|-731.9053697602|-731.9053697602|-731.9053697602|-731.9053697602|-731.9053697602|-731.9053697602|-731.9053697602|-731.9053697602|-731.9053697602|-735.71380846742|-735.71380846742|-735.71380846742|-739.73101328826|-739.73101328826|-739.73101328826|-752.46222071092|710.02638986961|710.02638986961|710.02638986961|710.02638986961|709.72374956758|708.95974479948||702.9663837887|697.44040133966|691.92269121291|688.05852409073|678.50392379439|-711.77330721209|-711.77330721209|-711.77330721209|-711.77330721209||-711.77330721209|-711.77330721209|689.10166705704|689.10166705704|689.10166705704|689.10166705704|689.10166705704|689.10166705704|689.10166705704|689.10166705704|689.10166705704|689.10166705704|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|682.79631658619|672.27923929499|||665.09044932493|665.09044932493|663.083799353|644.27644643823|629.41829416531|625.15363441328|619.81065359061|619.81065359061|610.22097612165|610.22097612165|610.22097612165
06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM||-567.39622834801|-567.39622834801|-567.39622834801|-567.39622834801|-586.11804234849|-591.55623039623|-591.55623039623|-600.69578578097|-606.69532295976|547.15060711781|547.15060711781|547.15060711781|547.15060711781|547.15060711781|547.15060711781|534.53400655234|-582.96559776317|-582.96559776317|-582.96559776317||-582.96559776317|-583.37844534992|-589.86492232348|-593.08878494926|-602.18754425786|-619.74821906352|-619.74821906352|-626.99800761833|-634.47715565763|-634.47715565763|-635.37464181143|-642.41624833432|-648.62364113427|-653.18736683104|-655.05815756292|-662.78130110073|-665.52367060237|-667.92069967646|614.12626753449|614.12626753449|610.55141311883|607.96902522627|607.96902522627|603.78647900295|603.78647900295|600.6516263824|595.76253908128|595.76253908128|593.33059287568|592.89512014941|581.22234080187|578.37386118178|578.37386118178|571.9987414281|563.02636580119|-617.27773794058|-617.27773794058|-617.27773794058|-617.27773794058|-617.27773794058|-617.27773794058|-617.27773794058|-617.27773794058|-617.27773794058|-623.11416343984|-634.25800175505|-634.25800175505|-634.25800175505|-634.25800175505|-634.25800175505|-634.25800175505|-634.25800175505|-634.25800175505|-634.25800175505|-640.33109542879|-647.58455183277|-649.83053567733|-649.83053567733|-649.83053567733|-649.83053567733|-655.94513320281|-655.94513320281|-655.94513320281|-655.94513320281|-656.55569542066|-671.60077675864|-680.43974652869|-683.18857877103|-689.37064443526|-691.45073367155|-697.90634294127|-701.66479149018|-701.66479149018|-701.66479149018|-701.66479149018|-701.66479149018|-701.66479149018|-701.66479149018|-701.66479149018|-701.66479149018|-701.66479149018|-701.66479149018|-701.66479149018|-714.14420191617|-733.26576769983|-733.62092629339|-733.62092629339|-733.62092629339|-733.62092629339|-733.62092629339|-733.62092629339|-733.62092629339|-733.62092629339||-733.62092629339||||||-733.62092629339|-733.62092629339||-733.62092629339|-733.62092629339|-733.62092629339|-733.62092629339|-733.62092629339|-733.62092629339|-733.62092629339|-744.12326771314|-753.78694784967|-753.84661889439|-758.2906903731|-760.07853672098|718.31992584173|718.31992584173|718.31992584173|718.31992584173|718.31992584173|718.31992584173|717.54994472866|709.6332597137|703.08676879501|703.08676879501|698.47973089853||693.29713531363|693.29713531363|693.29713531363|693.29713531363|693.29713531363||693.29713531363|693.29713531363|693.29713531363|693.29713531363|693.29713531363|693.29713531363|693.29713531363|693.29713531363|693.29713531363|693.29713531363|693.29713531363|690.26345587691|-731.78184719044|-731.78184719044|-731.78184719044|-731.78184719044|-731.78184719044|-731.78184719044|-731.78184719044|-731.78184719044|-731.78184719044|-731.78184719044|-731.78184719044|-731.78184719044|-735.70842709902|-735.70842709902|-738.03717512955|-740.89803774255|-740.89803774255|-740.89803774255|-751.49781293226|-760.95867018515|716.2571991424|716.2571991424|716.2571991424|716.2571991424|715.89136086352||709.14040163763|703.05045168938|699.02271189228|693.35858233257|686.37621479877|680.0568917686|-715.42677412774|-715.42677412774|-715.42677412774||-715.42677412774|-715.42677412774|689.75848864347|689.75848864347|689.75848864347|689.75848864347|689.75848864347|689.75848864347|689.35171973317|689.35171973317|689.35171973317|689.35171973317|684.51304633981|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|683.88807810599|673.77565319069|||665.86007177103|665.86007177103|663.01676540097|645.03530099349|627.33919416485|624.63801793057|617.73891916341|617.73891916341|611.51874596235|611.51874596235|611.51874596235
06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM||||-2606.0840001117|-2606.0840001117|-2644.31567775|2403.6764721132|2403.6764721132|2403.6764721132|2403.6764721132|2403.6764721132|2403.6764721132|2403.6764721132|2403.6764721132|2403.6764721132|2403.6764721132|2307.1961208159|-2515.0932959246|-2515.0932959246|-2515.0932959246||-2536.4259548902|-2546.2288170655|-2565.9205309541|-2565.9205309541|-2565.9205309541|-2676.550589949|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2469.5773342374|2413.5581491527|2359.0090546141|2292.926727349|-2515.6155974202|-2515.6155974202|-2515.6155974202|-2515.6155974202|-2515.6155974202|-2515.6155974202|-2515.6155974202|-2515.6155974202|-2515.6155974202|-2515.6155974202|-2515.6155974202|-2515.6155974202|-2515.6155974202|-2544.7395526891|-2658.6550585434|-2704.3111761593|-2715.8457512882|-2743.5960237149|-2743.5960237149|-2743.5960237149|-2763.8721813649|-2763.8721813649|-2763.8721813649|-2763.8721813649|-2763.8721813649|-2763.8721813649|-2763.8721813649|-2763.8721813649|-2763.8721813649|-2763.8721813649|-2763.8721813649|-2763.8721813649|-2763.8721813649|-2763.8721813649|-2812.774645961|-2814.7353619281|-2814.7353619281|-2814.7353619281|-2814.7353619281|-2884.0660891882|-2884.0660891882|-2884.0660891882|-2884.0660891882|-2884.0660891882|-2884.0660891882|-2884.0660891882|-2884.0660891882|-2884.0660891882|-2911.072762061|-2911.072762061|-2911.072762061|-2911.072762061|-2961.0808467344|-3021.1176074827|-3029.852897203|-3048.527384373|-3048.527384373|-3048.527384373|-3048.527384373|-3048.527384373|-3048.527384373|-3048.527384373||-3048.527384373||||||-3048.527384373|-3048.527384373||-3048.527384373|-3048.527384373|-3048.527384373|-3048.527384373|-3048.527384373|-3048.527384373|-3048.527384373|-3055.6778073054|-3055.6778073054|-3055.6778073054|-3055.6778073054|-3073.2253414504|-3119.833754877|-3119.833754877|-3134.8708387522|-3157.3009319469|-3185.1121466077|-3190.2396909779|-3190.2396909779|-3190.2396909779|-3190.2396909779|-3190.2396909779|-3190.2396909779||-3190.2396909779|-3190.2396909779|-3190.2396909779|-3190.2396909779|-3212.0441010866||-3220.5490012073|-3238.5822235637|-3239.8380791389|-3239.8380791389|-3239.8380791389|-3239.8380791389|-3239.8380791389|-3239.8380791389|-3239.8380791389|-3239.8380791389|-3278.6811990432|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617|-3293.6333608617||||||||||||||||||||||-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3343.6360383087|-3371.3284423564|-3371.3284423564|-3396.5316026182|-3462.6462251314|3152.9942042094|3152.9942042094|3152.9942042094|3092.9862197659|3092.9862197659|3092.9862197659|3042.1033577357|-3286.4502765218|-3286.4502765218|-3286.4502765218|-3286.4502765218|||-3286.4502765218|-3286.4502765218|-3286.4502765218|-3286.4502765218|-3286.4502765218|-3286.4502765218|-3292.7726151532|-3292.7726151532|-3292.7726151532|-3292.7726151532|-3292.7726151532
06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP||-1.8266488563052|-1.8266488563052|-1.8266488563052|-1.8444987216516|-1.8803875224373|1.7006104000749|1.7006104000749|1.7006104000749|1.7006104000749|1.7006104000749|1.7006104000749|1.6832489594514|1.6832489594514|1.6832489594514|1.6832489594514|1.6141655428205|1.5702394228284|-1.7191728947496|-1.7191728947496||-1.7191728947496|-1.7331364814811|-1.7361269176488|-1.7361269176488|-1.7361269176488|-1.7699532738445|-1.7699532738445|-1.7699532738445|-1.7879480444853|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8024137336262|-1.8200392817993|-1.8200392817993|-1.8200392817993|-1.8200392817993|-1.8200392817993|-1.8200392817993|-1.8200392817993|-1.8267659253036|-1.8772399167391|-1.8992036321247|-1.8992036321247|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9078595492301|-1.9145668759749|-1.9145668759749|-1.9145668759749|-1.9145668759749|-1.9145668759749|-1.9145668759749|-1.9145668759749|-1.9145668759749|-1.9145668759749|-1.9145668759749|-1.9145668759749|-1.9145668759749|-1.9145668759749|-1.9145668759749|-1.9187410423939|-1.9188038265515|-1.9188038265515|-1.9188038265515|-1.9821153852463|-2.0199060211712|-2.0455622088174|-2.055346907428|-2.0731632193494|-2.0815451973567|-2.0815451973567|-2.0815451973567|-2.0815451973567|-2.0815451973567||-2.0815451973567||||||-2.0815451973567|-2.0815451973567||-2.0815451973567|-2.0815451973567|-2.0815451973567|-2.0815451973567|-2.0815451973567|-2.0815451973567|-2.0815451973567|-2.1233280161895|-2.1486642615635|-2.1486642615635|-2.1496824508065|-2.1590361865753|-2.184474823696|-2.184474823696|-2.184474823696|-2.184474823696|-2.2278609384238|2.0947454857054|2.0947454857054|2.0947454857054|2.0947454857054|2.0947454857054|2.0870274307555||2.0870274307555|2.0870274307555|2.0719147560743|2.0719147560743|2.0719147560743||2.0719147560743|2.0719147560743|2.0719147560743|2.0719147560743|2.0719147560743|2.0719147560743|2.0719147560743|2.0577184897429|2.0577184897429|2.0577184897429|2.017242707783|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1593671924056|-2.1620830054859|-2.1620830054859|-2.1783144336916|-2.2060159292461|-2.221351090034|-2.2412790092717|-2.2541283276948|-2.2541283276948|-2.2878091630309||-2.2995659175813|-2.315736562027|-2.315736562027|-2.315736562027|-2.315736562027|-2.315736562027|-2.315736562027|-2.315736562027|-2.315736562027||-2.315736562027|-2.315736562027|2.1020231882874|2.1020231882874|2.1020231882874|2.1008035253754|2.0867815891097|2.0768684986775|2.0437354056876|2.0437354056876|2.0437354056876|2.0437354056876|2.0437354056876|2.0437354056876|2.0437354056876|2.0437354056876|2.0437354056876|2.0383726986295|2.0076364843985|1.9935960205551|1.9909085619297|1.9909085619297|1.9711760666466|1.9577415082811|1.9577415082811|1.9577415082811|1.9570247947596|1.9570247947596|1.9570247947596|1.9553608297664|1.9464084439021|1.9464084439021|1.922342849279|1.8939364624295|1.8782627397415|1.8695142460793|1.8200714801119|||1.8176722138407|1.8176722138407|1.8176722138407|1.8142132520816|1.8142132520816|1.8142132520816|1.8142132520816|1.8142132520816|1.7935146093524|1.7731827431428|-2.0696735981053
06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2765.606274918|2765.606274918|2765.606274918|2765.606274918|2743.5625276866|2705.6805863185|2680.6728736872|2639.556068158|2639.556068158|2639.556068158|2569.1456312867|2516.5229236519|2495.0608880535|2495.0608880535|2495.0608880535|2495.0608880535|2465.4285814383|2465.4285814383||2465.4285814383|2465.4285814383|2465.4285814383|2418.3928682647|2384.7420758497|2370.1578620552|2317.8142911725|2314.4687837146|2314.4687837146||2314.4687837146|2314.4687837146|2314.4687837146|2314.4687837146|2314.4687837146|2303.6096095242|2303.6096095242|2283.0662328047|2238.101369783|2235.603542942|2235.603542942|2216.53171438|2207.1167724127|2207.1167724127|2207.1167724127|2207.1167724127|2202.6853026808|2154.7336696453|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2094.6332530064|2062.7869477849|2052.8882071418|2052.8882071418|2027.0008730146|2027.0008730146|2021.5009700163|||1934.7788555736|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961
06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM||-3642.456474147|-3642.456474147|-3642.456474147|-3642.456474147|-3715.2294157189|-3799.0301428628|-3799.0301428628|-3857.5612698476|-3945.6514109417|-3985.9460121575|-3992.6253721844|-3992.6253721844|-3992.6253721844|-3992.6253721844|-3992.6253721844|-3992.6253721844|-3992.6253721844|-3992.6253721844|-3992.6253721844||-4004.6948579826|-4033.6331755363|-4084.3249080695|-4084.3249080695|-4116.6665645216|3810.0860647961|3810.0860647961|3810.0860647961|3810.0860647961|3810.0860647961|3810.0860647961|3810.0860647961|3810.0860647961|3810.0860647961|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3797.1657277957|3767.0174753286|3723.5749725873|3710.0699212446|3710.0699212446|3710.0699212446|3620.1888013829|-4043.4111631654|-4043.4111631654|-4043.4111631654|-4043.4111631654|-4043.4111631654|-4043.4111631654|-4043.4111631654|-4043.4111631654|-4043.4111631654|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4047.9222897582|-4234.0803219536|-4323.978135504|-4348.6133546008|-4348.6133546008|-4348.6133546008|-4419.6999090993|-4419.6999090993|-4419.6999090993||||||||||||||||||||-4419.6999090993||||||||-4419.6999090993|-4419.6999090993||-4419.6999090993|-4419.6999090993|-4419.6999090993|-4419.6999090993|-4419.6999090993|-4419.6999090993|-4419.6999090993|-4437.9554789689|-4480.6548686031|-4480.6548686031|-4548.6498051753|4061.0232666586|4061.0232666586|4061.0232666586|4061.0232666586|4061.0232666586|4061.0232666586|4061.0232666586|4061.0232666586|4061.0232666586|4061.0232666586|4018.0448375512|4018.0448375512||4001.8055974961|3979.0060024262|3951.240366194|3927.7471342598|3927.7471342598||3927.7471342598|3927.7471342598|3927.7471342598|3927.7471342598|3927.7471342598|3927.7471342598|3927.7471342598|3927.7471342598|3900.2190380665|3838.8212429254|3775.4346953729|3744.582984008|3695.2811014803|3678.1688600306|3678.1688600306|3678.1688600306|3678.1688600306|3678.1688600306|3678.1688600306|3678.1688600306|3678.1688600306|3678.1688600306|3678.1688600306|3676.4763999255|3653.584956623|3651.6276536262|3553.7956200546|3553.7956200546|3553.7956200546|3536.9617268185|3425.6352086177|3325.1391776525|3298.4896964161|3298.4896964161|3298.4896964161|3298.4896964161|3298.4896964161||3298.4896964161|3298.4896964161|3298.4896964161|3281.96634834|3112.4404060331|3052.0305612805|3052.0305612805|3052.0305612805|3052.0305612805||3052.0305612805|3052.0305612805|3052.0305612805|3052.0305612805|3052.0305612805|3052.0305612805|3052.0305612805|2983.2450029852|2936.1148401088|2936.1148401088|2936.1148401088|2854.1942233848|2835.0831941779|2835.0831941779|2835.0831941779|2806.660653077|2806.660653077|2794.1563815656|2717.1626353333|2615.4807954441|2508.5120003632|2497.7475956912|2497.7475956912|2497.7475956912|2497.7475956912|2497.7475956912|2497.7475956912|2497.7475956912|2497.7475956912|2452.7640386152|2420.3934738953|2411.6893940717|2411.6893940717|2397.3659825623|2365.5622598131|2339.935768282|2323.6287724834|||2302.9466001435|2302.9466001435|2240.1296045431|-2441.6840929223|-2441.6840929223|-2441.6840929223|-2441.6840929223|-2441.6840929223|-2441.6840929223|-2441.6840929223|-2441.6840929223
06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH||-7.1105370696618|-7.4655374077459|-7.4655374077459|-7.4655374077459|-7.4655374077459|-7.4655374077459|-7.4655374077459||-7.5006153870514|-7.5006153870514||-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5006153870514|-7.5123503527036|-7.5309077833922|-7.5309077833922|-7.5309077833922|-7.5309077833922|-7.5309077833922|-7.5865643129118|-7.5925911585007|-7.5925911585007|-7.5925911585007|-7.5925911585007|-7.5925911585007|-7.5925911585007|-7.6795457115343|-7.7729532846814|-7.7729532846814|-7.7729532846814|-7.7729532846814|-7.7729532846814|-7.7729532846814|-7.9882812377485|-8.0071892381815|-8.0071892381815|-8.0071892381815|-8.0071892381815|-8.0071892381815|-8.0071892381815|-8.0071892381815|-8.1552103759081|-8.322309959491|-8.322309959491|-8.322309959491|-8.322309959491|-8.322309959491|-8.5731221443634|-8.8290245010037|-8.8771516823396|-8.8771516823396|-8.8771516823396|-8.8771516823396|-8.8771516823396|-8.8771516823396|-8.8771516823396|-8.8771516823396|-8.8771516823396|-8.8771516823396|-8.8771516823396|-9.0196133215808|-9.0767902790047|-9.0767902790047|-9.0767902790047|-9.0767902790047|-9.0767902790047|-9.1525443327137|-9.2938387044634|-9.2938387044634|-9.2938387044634|-9.2938387044634|-9.2938387044634|-9.2938387044634|-9.2938387044634|-9.2938387044634|-9.5914875278171|-9.7538751771379|-9.808194815045|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.8317405557408|-9.9090200176638|-9.9090200176638|-9.9090200176638|-10.028355729889|-10.215951005961|-10.323834145892|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928||9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|9.3411329123928|8.8350405913916|8.8350405913916|8.8350405913916|8.8350405913916|8.8350405913916|8.6056006994873||8.4595563772685|8.4100629359888|-9.4810578804961|-9.4810578804961|-9.4810578804961|-9.4810578804961|-9.4810578804961|-9.4810578804961|-9.4810578804961|-9.4810578804961|-9.7506195683999|-10.151799694225|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193||9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0919594318193|9.0373186223889|9.0373186223889|9.0373186223889|9.0373186223889|9.0373186223889|9.0373186223889|9.0373186223889|9.0373186223889|9.0373186223889|9.0373186223889|9.0373186223889|9.0253537091044|8.7153930037581|8.6482146414743|8.5596829158979|8.1629805810935|8.1360898821096|7.9262111284711|7.876900948681|-9.1448357021834|-9.1448357021834|||-9.1448357021834|-9.1448357021834|-9.3081511828662|-9.3510504295504|-9.3510504295504|-9.4068196403328|-9.4068196403328|-9.4068196403328|-9.4068196403328|-9.4209581358442|-9.4209581358442|-9.4209581358442|-9.4209581358442|-9.4209581358442|-9.4209581358442|-9.5327306834867|-9.6291452610945|-9.8679392828384|-10.099377262795|-10.340974715247|-10.438305063263|-10.504228348219|-10.613371258413|-10.613371258413|-10.613371258413|-10.613371258413|-10.613371258413|8.9995387340775|8.9995387340775|||8.9995387340775|8.773931744495|8.543257928335||8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201|8.4576808701201
06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH||-13.098556199812|-13.098556199812|-13.098556199812|-13.098556199812|-13.098556199812|-13.098556199812|-13.098556199812||-13.098556199812|-13.098556199812||-13.098556199812|-13.098556199812|-13.098556199812|-13.098556199812|-13.098556199812|-13.098556199812|-13.098556199812|-13.191962554489|-13.191962554489|-13.191962554489|-13.299958682099|-13.339202605034|-13.339202605034|-13.339202605034|-13.339202605034|-13.339202605034|-13.339202605034|-13.418558344074|-13.488954156448|-13.511486993662|-13.511486993662|-13.562700196096|-13.562700196096|-13.616889392876|-13.72765462878|12.949751938803|12.949751938803|12.949751938803|12.949751938803|12.949751938803|12.949751938803|12.949751938803|12.63805812092|12.540699061422|12.540699061422|12.540699061422|12.540699061422|12.540699061422|12.540699061422|12.540699061422|12.540699061422|12.540699061422|12.540699061422|12.540699061422|12.540699061422|12.540699061422|12.540699061422|12.540699061422|12.499665640757|12.455331972546|12.455331972546|12.455331972546|12.455331972546|12.455331972546|12.455331972546|12.455331972546|12.455331972546|12.455331972546|12.455331972546|12.455331972546|12.390535697966|12.390535697966|12.390535697966|12.390535697966|12.390535697966|12.090039316845|11.943932497979|11.839369416767|11.780410899646|11.699581098564|11.699581098564|11.566200945121|11.326552392923|11.326552392923|11.326552392923|11.326552392923|11.326552392923|11.326552392923|11.326552392923|11.306724709364|11.303582794238|11.283980986331|11.258312486779|11.227595106073|11.227595106073|11.227595106073|11.227595106073|-11.805977312778|-11.805977312778|-11.805977312778|-11.805977312778|-11.805977312778|-11.805977312778|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.810755946679|-11.835665234188|-11.835665234188|-11.835665234188|-11.835665234188|-12.036294522396|-12.142674467779|-12.142674467779|-12.142674467779|-12.142674467779|-12.142674467779|-12.142674467779|-12.142674467779|-12.142674467779||-12.142674467779|-12.376861172491|-12.484289678792|-12.559210760571|11.938292644117|11.938292644117|11.938292644117|11.938292644117|11.938292644117|11.938292644117|11.938292644117|11.938292644117|11.938292644117|11.938292644117|11.938292644117|11.938292644117|11.938292644117|-12.533378197883|-12.533378197883|-12.533378197883||-12.533378197883|-12.533378197883|-12.533378197883|-12.533378197883|-12.533378197883|-12.533378197883|-12.602740935629|-12.602740935629|-12.602740935629|-12.627489544888|-12.722210223961|-12.783011338764|-12.871124264989|-12.960138053136|-12.968961634204|-12.968961634204|-12.968961634204|-13.030620233|-13.030620233|-13.030620233|-13.030620233|-13.074924733886||-13.074924733886|-13.074924733886|-13.074924733886|-13.08602743971|-13.181141491595|-13.21239724064|-13.21239724064|-13.320441191992|-13.359379549381|-13.370949050707|-13.370949050707|-13.370949050707|-13.370949050707|-13.370949050707|-13.370949050707|-13.370949050707|-13.370949050707|-13.370949050707|-13.370949050707|-13.41049938392|-13.599998900089|12.769445581797|12.58860739657|-13.294769821993|-13.294769821993|-13.294769821993|-13.294769821993|-13.294769821993|-13.294769821993|-13.399188212147|-13.473318693067|-13.473318693067|||-13.510910004406|-13.592890660994|-13.592890660994|-13.592890660994|-13.592890660994|-13.592890660994|-13.592890660994|-13.708212235496|-13.724679950129|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.109915593269|13.098205714471|13.098205714471|13.098205714471|13.098205714471|13.098205714471|13.098205714471|||13.098205714471|13.073469024615|13.073469024615||13.073469024615|13.073469024615|13.073469024615|13.073469024615|12.926887518517|12.89748270908
06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||-12.079295291817|-12.647550227814|-13.264499693638|-13.424533334461|-13.424533334461|-13.424533334461|-13.50781521873||9.0436850055709|9.0436850055709||4.3952050854381|-3.7391179471446|-3.7391179471446|-3.7391179471446|-3.7391179471446|-3.882353242816|-3.9415037329345|-4.1177818571362|-4.1930909460157|-4.2628789550033|-4.4454211135668|-4.4780455050842|-4.4780455050842|-4.4780455050842|-4.4780455050842|-4.4780455050842|-4.591717196612|-4.7057969847304|-4.8003299014417|-4.8703665089439|-4.8976294543821|-4.934588276289|-5.1050979549598|-5.2290851264922|-5.2290851264922|-5.2290851264922|-5.3506502078339|-5.6062778285658|-5.9375311325563|-6.0100346086835|-6.2089271278751|-6.5260304048737|-6.691144739597|-7.1379387235298|-7.4721538861211|-7.7362824633846|-8.1853138291316|-8.4220150933748|-8.7833503601822|-9.3181669577264|-9.8896297993818|-10.309033241819|-10.708925634568|-11.162139846159|-11.639599722042|-12.153999692217|-12.6755553153|-13.4383951985|-13.973772217075|-14.793635899535|-15.3012623861|-16.19473582667|-17.190817477105|-17.797575104897|-18.038416796994|-19.898796538591|-21.410884967645|-22.083761284969|-22.537512432891|-24.208347147657|-26.675941275174|-28.584379194638|-31.315976882931|-35.017752092145|-37.694755669315|-37.694755669315|-54.994172965906|-63.049081073229|-68.05453452581|-74.782816139789|-78.147573488654|-79.219526098504|-79.72105556149|-79.72105556149|-79.72105556149|-79.72105556149|-79.72105556149|61.849948483497|61.849948483497|61.849948483497|61.849948483497|61.849948483497|61.849948483497|61.849948483497|61.849948483497|61.849948483497|61.849948483497|61.849948483497|61.849948483497|61.849948483497|61.849948483497|61.849948483497|43.777720537218|36.864133930243|33.460148811381|-44.008804787765|-44.008804787765|-44.008804787765|-44.008804787765|-44.008804787765|-44.008804787765|-44.008804787765|-44.008804787765|-44.008804787765|-44.008804787765|-44.008804787765|-44.008804787765|-44.008804787765|-44.008804787765|-44.008804787765|-44.008804787765|-44.008804787765|-44.008804787765|-44.008804787765|-45.732005319738|-47.868894799709|-48.020994221899|-48.189993579888|-53.544437310987|-58.104930345541||49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346||49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346|49.391641531346||48.046268368162|-61.924863263463|-61.924863263463|-61.924863263463|-61.924863263463|-61.924863263463|-61.924863263463|-61.924863263463|-62.968572470523|-62.968572470523|-62.968572470523|-62.968572470523|-62.968572470523|-62.968572470523|-62.968572470523|-62.968572470523|-62.968572470523|-62.968572470523|-62.968572470523|-62.968572470523|-62.968572470523|-63.63174718947|-64.8686079883|-65.893343195432|-65.893343195432|-67.381492439369|-70.923880488188|-72.530453418972|-72.530453418972|-72.530453418972|-72.530453418972|-75.756059354414|||-79.395621504904|-80.772912783227|-82.581014203585|-84.812238003984|-87.56915333776|-89.687948153066|-90.860848434852|-90.860848434852|-90.860848434852|-90.860848434852|-90.860848434852|-90.860848434852|-92.400942705391|-92.834380783768|-93.810415630475|-93.810415630475|-93.810415630475|-93.810415630475|-93.810415630475|-93.810415630475|-93.810415630475|-94.344906256084|-97.327673617871|-99.086304019856|-99.984782244285|-102.09420249365|-102.2157805485|-103.01753394278|-105.24170438086|||-106.65744931207|-106.84161034675|-107.73306558488||-107.73306558488|-107.73306558488|-107.73306558488|-107.73306558488|-107.73306558488|-107.73306558488
06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH||-7.2435590447993|-7.2435590447993|-7.2435590447993|-7.2435590447993|-7.2435590447993|-7.2435590447993|-7.2435590447993||-7.4791469179076|-7.4791469179076||-7.620718938607|-7.7957989181612|6.7671810953976|6.7671810953976|6.7671810953976|6.7671810953976|6.7671810953976|6.7671810953976|6.7596458957329|-7.9092267984374|-7.9092267984374|-7.9092267984374|-7.9092267984374|-7.9092267984374|-7.9092267984374|-7.9092267984374|-7.9092267984374|-7.9092267984374|-8.0124742713487|-8.2349713871783|-8.3516345895999|-8.4390386384586|-8.5180569059537|-8.5180569059537|-8.5180569059537|-8.8289522205112|-9.0655021970269|-9.1044469481041|-9.4899411339815|-9.6038421805479|-9.6038421805479|-9.6038421805479|-9.6038421805479|-9.6038421805479|-9.6038421805479|-9.6038421805479|-9.6038421805479|-9.6038421805479|-9.6038421805479|-9.7248248718157|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-9.8891820635074|-10.009646491394|-10.132940906271|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.156998367843|-10.271664800177|-10.493516381063|-10.700574379804|-11.028721478806|9.9759514273132|9.9759514273132|9.9759514273132|9.9759514273132|9.9759514273132|9.9759514273132|9.7527237932908|9.7330268269367|9.7183630075263|9.5042917558669|9.271435294893|9.1521504039528|9.043086949072|9.043086949072|-9.6391048883314|-9.6391048883314|-9.6391048883314|-9.6391048883314|-9.6391048883314|-9.6391048883314|-9.755369799797|-9.755369799797|-9.755369799797|-9.8589758616223|-9.8589758616223|-10.04108394313|-10.245648740929|-10.300739805396|-10.300739805396|-10.424060900633|-10.424060900633|-10.545623337367|-10.669025618874|-10.787006969612|-10.787006969612|-10.813896624425|-10.918218471584|-10.956354355345||-11.029282595858|-11.258558829312|-11.258558829312|-11.473398773411|-11.682095532894|-11.682095532894|-11.682095532894|-11.682095532894|-11.682095532894|-11.682095532894|-11.837328757709|-11.979809378988|-12.254788239142|-12.434586060945|-12.434586060945|-12.434586060945|-12.434586060945|-12.434586060945|-12.485484728078|-12.485484728078||-12.485484728078|-12.485484728078|-12.485484728078|-12.485484728078|-12.557821231688|-12.557821231688|-12.598280444673|-12.598280444673|-12.598280444673|-12.933088954876|-13.213432189038|-13.48325816372|-13.685841997233|12.411861662832|12.411861662832|12.411861662832|12.411861662832|12.411861662832|12.411861662832|12.317896292054|12.317896292054|12.317896292054||12.317896292054|12.317896292054|12.167279628868|12.167279628868|12.091703219614|12.091703219614|11.764670207988|11.337967160554|11.184650366213|11.184650366213|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|11.16848034747|10.584977943451|10.205150030877|10.205150030877|10.205150030877|10.205150030877|10.205150030877|||10.205150030877|10.165556152693|10.165556152693|-11.787665721514|-11.787665721514|-11.787665721514|-11.787665721514|-11.787665721514|-11.787665721514|-11.824629064774|-12.184032118294|-12.341146641278|-12.47849690175|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|11.223267111208|||11.223267111208|11.223267111208|11.223267111208||11.223267111208|11.223267111208|10.771407640672|10.639448498575|10.639448498575|10.639448498575
06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP||-5.7561010943398|-5.7561010943398|-5.7561010943398|-5.7561010943398|-5.7561010943398|-5.7561010943398|-5.8106678444528||-5.8935200062486|-6.0339771762749||-6.0339771762749|-6.0339771762749|-6.0339771762749|-6.0339771762749|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|5.0743732937632|4.5056083546578|4.5056083546578|4.5056083546578|4.5056083546578|4.4378984092009|4.3154427341103|4.3112693809381|4.3112693809381|4.3112693809381|4.3112693809381|4.3112693809381|4.3112693809381|4.3112693809381|4.3112693809381|4.0930772647716|-5.5809159975678|-5.5809159975678|-5.5809159975678|-5.7571291903026|-5.7918101261465|-5.9808999642628|-6.3241739878139|-6.3241739878139|-6.3241739878139|-6.3241739878139|-6.634637528998|-7.192375216597|-7.7843057951593|-8.4158953385511|-8.5949283409616|-8.5949283409616|-8.5949283409616|-8.5949283409616|-8.5949283409616|-8.5949283409616|-8.5949283409616|-8.5949283409616|-8.5949283409616|-8.5949283409616|-8.5949283409616|-8.8172262958813|-8.8172262958813|-8.8172262958813|-8.8172262958813|-8.8172262958813|-8.8172262958813|-8.9693951029773|-8.9693951029773|-8.9693951029773|-8.9693951029773|-8.9693951029773|-8.9693951029773|-8.9693951029773|7.781057662646|7.781057662646|7.781057662646|7.781057662646|7.781057662646|7.781057662646|7.758396858286|7.4976635446274|7.4237174334731|7.4237174334731|7.4237174334731|7.4237174334731|7.0546863148175|-8.4116038968391|-8.4116038968391|-8.4116038968391|-8.4116038968391|-8.5501156041166|-8.66913649176|-8.66913649176|-8.66913649176|-9.0579294797937|-9.1320734550384|-9.1320734550384|-9.4367484306657|-9.5463877491778|-9.9926525544928|-10.205725028758|-10.420250180303|-10.509166667792|-10.564453719373|-10.564453719373|-10.564453719373|-10.684948098125|-10.710786551199|-10.710786551199|-10.710786551199|-10.975873755042|-10.999860073266||-11.069844220676|-11.370513723695|9.724156921216|9.724156921216|9.724156921216|9.724156921216|9.724156921216|9.724156921216|9.724156921216|9.724156921216|9.724156921216|9.724156921216|9.724156921216|9.5548821989433|9.5548821989433|9.5548821989433|-11.080460146952|-11.080460146952|-11.080460146952|-11.080460146952||-11.080460146952|-11.080460146952|-11.080460146952|-11.080460146952|-11.706066904121|-11.981740750266|-12.196379067051|-12.283198967629|-12.451576229221|-12.451576229221|-12.451576229221|-13.043973653721|-13.73330388379|-14.288775025626|-14.288775025626|-14.288775025626|-14.288775025626|-14.288775025626|-14.288775025626|-14.288775025626|12.567256206327|12.567256206327||12.567256206327|12.567256206327|12.567256206327|12.524116542022|12.524116542022|12.524116542022|12.325129590742|12.08625537633|11.699172038493|11.155191071229|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.46324180032|-13.744713077559|-13.8953841215|-13.8953841215|-13.8953841215|-13.8953841215|-14.146877735679|-14.146877735679|-14.146877735679|||-14.430419464713|-14.711021763092|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-14.947316991109|-15.130352138169|-15.359835914646|-15.755928467683|-15.964455222492|-15.964455222492|-15.964455222492|-15.964455222492|-15.964455222492|-15.964455222492|-16.152172723748|-16.672970205919|-17.414410704127|||15.583177173697|15.583177173697|15.583177173697||15.583177173697|15.583177173697|15.583177173697|15.583177173697|15.583177173697|15.583177173697
06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM||-10.122058376498|-10.431731101349|-10.69093694369|-10.69093694369|-10.69093694369|-10.69093694369|-10.69093694369||-10.879929909883|-10.964366314342||-11.094851040764|-11.10170269002|-11.10170269002|-11.10170269002|-11.178149661891|-11.178149661891|-11.178149661891|-11.178149661891|-11.178149661891|-11.178149661891|-11.287661571919|-11.287661571919|-11.287661571919|-11.287661571919|-11.287661571919|-11.287661571919|-11.287661571919|-11.41224711849|-11.41224711849|-11.41224711849|-11.41224711849|-11.41224711849|-11.41224711849|-11.41224711849|-11.41224711849|-11.449564005636|-11.449564005636|-11.449564005636|-11.465627062876|-11.51125183432|-11.614168700562|-11.615039570159|-11.615039570159|-11.615039570159|-11.767266042835|-11.833073730609|-11.995636961351|-12.142998136293|-12.239629124283|-12.652708158094|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.892084225305|11.830839166253|11.716136241768|11.716136241768|11.716136241768|11.629833036897|11.401741723482|11.15767047611|10.847371977867|-11.332534888051|-11.332534888051|-11.332534888051|-11.332534888051|-11.332534888051|-11.332534888051|-11.332534888051|-11.33801211545|10.705707307599|10.705707307599|10.705707307599|10.705707307599|10.705707307599|10.705707307599|10.705707307599|10.705707307599|10.705707307599|10.705707307599|10.625563881951|10.364655519147|10.084120936547|-10.899194282303|-10.899194282303|-10.899194282303|-10.899194282303|-10.899194282303|-10.899194282303|-10.899194282303|-10.899194282303|-10.899194282303|-10.899194282303|-10.899194282303|-10.908593570646|-10.908593570646|-10.908593570646|-10.908593570646|-10.908593570646|-10.908593570646|-10.908593570646|-10.908593570646|-10.908593570646|-11.164526263273|-11.180631416148|-11.272285904163|-11.293022300636|-11.293022300636|-11.293022300636|-11.322858865432|-11.374040399848|-11.434732846483||10.608477761327|10.608477761327|10.608477761327|10.608477761327|10.608477761327|10.608477761327|10.608477761327|10.608477761327|10.608477761327|10.608477761327|10.608477761327|10.608477761327|10.608477761327|10.608477761327|10.608477761327|10.608477761327|-11.475277050841|-11.475277050841|-11.475277050841|-11.475277050841||-11.475277050841|-11.475277050841|-11.475277050841|-11.475277050841|-11.650481816253|-11.817288420952|-11.950724096603|-11.96348950102|-11.9875059838|-12.065819133322|-12.065819133322|-12.308824288624|-12.319616488459|-12.319616488459|-12.319616488459|-12.319616488459|-12.319616488459|-12.319616488459|-12.319616488459|-12.319616488459|-12.415985614991|-12.606536201619||-12.606536201619|-12.606536201619|-12.630509274959|-12.70066854|-12.879382295083|-12.879382295083|-12.879382295083|-12.879382295083|-12.879382295083|-12.879382295083|-12.879382295083|-12.879382295083|-12.879382295083|-12.879382295083|-12.879382295083|-12.879382295083|-12.879382295083|-12.915727159128|-13.00724201373|-13.074888015564|-13.074888015564|-13.074888015564|-13.074888015564|-13.074888015564|-13.074888015564|-13.243173855806|-13.243173855806|-13.243173855806|-13.243173855806|-13.302908546687|-13.462349607945|-13.660609671806|||-13.711290281672|-13.711290281672|-13.711290281672|-13.711290281672|-13.711290281672|-13.711290281672|-13.711290281672|-13.711290281672|-13.711290281672|-13.817627661382|-13.941731710075|13.070313068264|13.070313068264|13.070313068264|13.070313068264|13.070313068264|13.070313068264|13.070313068264|13.070313068264|13.070313068264|13.070313068264|13.070313068264|13.070313068264|13.070313068264|13.070313068264|13.070313068264|13.070313068264|13.070313068264|13.070313068264|||13.070313068264|13.070313068264|13.070313068264||13.070313068264|13.070313068264|13.070313068264|13.070313068264|13.070313068264|13.070313068264
06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM||-33.415284267494|-34.172766604544|-34.172766604544|-34.172766604544|-34.172766604544|-34.172766604544|-34.172766604544||-34.172766604544|-34.172766604544||-34.172766604544|-34.172766604544|-34.172766604544|-34.172766604544|-34.172766604544|-34.172766604544|-34.172766604544|-34.172766604544|-34.172766604544|-34.172766604544|-34.286999695874|-34.286999695874|-34.286999695874|-34.286999695874|-34.286999695874|-34.286999695874|-34.286999695874|-34.463386251407|-34.463386251407|-34.463386251407|-34.463386251407|-34.463386251407|-34.463386251407|-34.463386251407|-34.463386251407|-34.605429333534|-34.903812057537|-34.948889825597|-34.948889825597|-34.948889825597|-34.948889825597|-35.083807851198|-35.083807851198|-35.083807851198|-35.083807851198|-35.083807851198|-35.083807851198|-35.294232793784|-35.484703536537|-36.467516995672|-36.467516995672|-36.467516995672|-36.467516995672|-36.467516995672|-36.467516995672|-36.467516995672|34.191523853061|34.191523853061|34.191523853061|34.191523853061|34.191523853061|34.191523853061|34.191523853061|34.191523853061|34.191523853061|34.191523853061|34.191523853061|34.191523853061|34.191523853061|34.191523853061|34.191523853061|34.191523853061|33.935028410749|33.792194073088|33.792194073088|33.051939060832|33.051939060832|33.051939060832|32.611600295863|32.165665935765|31.37629543332|31.16992922835|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.409372715112|-33.467030847466|-33.527258630291|-33.527258630291|-33.527258630291|-33.527258630291|-33.527258630291|-33.527258630291|-33.527258630291|-33.527258630291|-33.527258630291|-33.527258630291|-33.705045182545|-33.705045182545|-33.705045182545|-33.705045182545|-33.705045182545|-33.705045182545|-33.705045182545|-33.705045182545|-33.705045182545|-33.705045182545|-33.705045182545||-33.810915795784|-34.111485365267|-34.111485365267|-34.26361071096|-34.918112929509|-35.52136652541|32.694572957223|32.694572957223|32.694572957223|32.694572957223|32.694572957223|32.694572957223|32.694572957223|32.694572957223|32.694572957223|32.694572957223|32.694572957223|32.407854645192|32.287855352229|-34.589634776177||-34.589634776177|-34.589634776177|-34.589634776177|-34.589634776177|-34.589634776177|-34.890489734007|-34.890489734007|-34.890489734007|-35.044145333317|-35.508351789081|-35.682385641297|-36.261942976007|-36.757235122266|-37.167677535551|-37.447792993929|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784||34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|||34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.940089987784|34.560854353539|34.560854353539|34.560854353539|34.560854353539|34.556195612185|34.556195612185|34.556195612185|34.556195612185|34.556195612185|||34.556195612185|34.184638097808|33.704599675122||33.623599546405|33.623599546405|33.623599546405|33.623599546405|33.304672578145|33.009301024662
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||-7.8879889925848|-7.9916543917005|-8.1755136274624|-8.1755136274624|-8.1755136274624|-8.1755136274624|-8.2266817913373||-8.3435352760244|-8.408928018774||-8.472142226128|-8.5623805066261|-8.6615337288284|-8.818926669481|-8.8604736342724|-8.9383041080166|-9.0381673142646|-9.0381673142646|-9.0381673142646|-9.1246302707697|-9.3007005700033|-9.4141114032446|-9.5979014807475|-9.7905218080147|-9.7905218080147|-9.7905218080147|-9.7905218080147|-9.8600246592213|-10.010582306192|-10.253980744995|-10.283312229224|-10.283680072436|-10.419357824484|-10.419357824484|-10.470953411702|-10.499392503769|-10.59599171112|-10.699810378646|-10.699810378646|-10.699810378646|-10.714580338795|-10.714580338795|-10.896200067024|9.9047286210414|9.9047286210414|9.9047286210414|9.9047286210414|9.9047286210414|9.9047286210414|9.9047286210414|9.9047286210414|9.9047286210414|9.8998479657382|9.8998479657382|9.8998479657382|9.8998479657382|9.8998479657382|9.8998479657382|9.8192758353784|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.7936465818542|9.6368294908888|9.4181442475194|9.3579380485608|9.0015972955573|8.9734417446839|8.8099351998156|8.4727058008849|8.2446733664075|8.1975288644161|8.1975288644161|8.1975288644161|8.1975288644161|8.1975288644161|8.1975288644161|8.1975288644161|8.1975288644161|8.1975288644161|8.1975288644161|8.1975288644161|8.1975288644161|8.1975288644161|8.1183653158972|8.0737391360412|8.0431353054678|8.0431353054678|-8.7061938391336|-8.7061938391336|-8.7061938391336|-8.7061938391336|-8.7061938391336|-8.7061938391336|-8.7061938391336|-8.7061938391336|-8.7061938391336|-8.7061938391336|-8.7061938391336|-8.7657709238936|-8.8332046295457|-8.8332046295457|-8.8332046295457|-8.9057836295557|-8.9811523698229|-8.9811523698229|-9.0535024296861|-9.1144472903257|-9.2338306447141|-9.2637008583405|-9.3941113061219|-9.401235375858|-9.615352354492|-9.615352354492|-9.6382149274439|-9.6382149274439|-9.6382149274439|-9.6382149274439|-9.7857405675088|-9.7857405675088|-9.7857405675088||-9.8397113496103|-10.014705885344|9.2190295809744|9.2190295809744|9.2190295809744|9.2190295809744|9.2190295809744|9.2190295809744|9.2190295809744|9.1833662053212|9.1398515723662|9.0020574488592|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604||8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604|8.8619738522604||8.8619738522604|8.8619738522604|8.7866375118974|8.7218200001985|8.5642442475724|8.5624933519813|8.2210586688368|8.2210586688368|8.2210586688368|8.2210586688368|8.1633984933792|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|8.1517689763055|7.9714100160582|7.7939048998631|7.7939048998631|||7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|7.7939048998631|||7.7939048998631|7.7104773248872|7.6413219466961||7.5574343486137|7.5254556744563|7.5254556744563|7.474771562469|7.4569353905473|7.4569353905473
06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM||-34.980855782656|-35.095276271713|-35.095276271713|-35.095276271713|-35.095276271713|-35.095276271713|-35.095276271713||-35.095276271713|-35.095276271713||-35.150306926185|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.24200805699|-35.288344925901|-35.288344925901|-35.288344925901|-35.288344925901|-35.288344925901|-35.288344925901|-35.465938111434|-35.627152889183|-35.989060791787|-36.548954231272|-36.564393607256|-36.572655632971|-36.572655632971|-36.572655632971|-36.572655632971|-36.572655632971|-36.572655632971|-36.572655632971|-36.572655632971|-36.572655632971|-36.700728048747|-37.019698264273|35.422420142149|35.422420142149|35.422420142149|35.422420142149|35.422420142149|35.422420142149|35.422420142149|35.422420142149|35.422420142149|35.422420142149|35.422420142149|34.984548575486|34.984548575486|34.984548575486|34.984548575486|34.984548575486|34.984548575486|34.984548575486|34.75783136907|34.45028982392|34.45028982392|34.45028982392|34.389284230934|34.389284230934|34.311914339846|34.080473890112|33.890707005181|33.386232576015|32.897907691137|32.779257173359|32.779257173359|32.779257173359|32.779257173359|32.779257173359|32.779257173359|32.623545720643|32.352658883803|32.237250953942|32.237250953942|32.237250953942|32.237250953942|32.237250953942|32.237250953942|32.237250953942|32.237250953942|31.97478681806|31.862326370382|31.651800087981|31.438737370231|-32.507312545644|-32.507312545644|-32.507312545644|-32.507312545644|-32.507312545644|-32.507312545644|-32.507312545644|-32.507312545644|-32.507312545644|-32.507312545644|-32.507312545644|-32.507312545644|-32.507312545644|-32.507312545644|-32.507312545644|-32.507312545644|-32.507312545644|-32.507312545644|-32.611959144901|-32.611959144901|-32.611959144901|-32.611959144901|-32.611959144901|-32.611959144901|-32.611959144901|-32.611959144901|-32.611959144901|-32.611959144901|-32.611959144901|-32.981585155407||-33.043567695528|-33.235134689786|31.308941153808|31.308941153808|31.308941153808|31.308941153808|31.308941153808|31.308941153808|31.308941153808|31.291506109551|31.096173085455|30.684460522603|30.669306094857|-32.272684959658|-32.272684959658|-32.272684959658|-32.272684959658|-32.272684959658|-32.272684959658|-32.272684959658||-32.272684959658|-32.272684959658|-32.395493511897|-32.398928442871|-32.398928442871|-32.398928442871|-32.398928442871|-32.398928442871|-32.398928442871|-32.398928442871|-32.398928442871|-32.398928442871|-32.398928442871|-32.398928442871|-32.398928442871|-32.398928442871|-32.398928442871|-32.398928442871|-32.398928442871|-32.398928442871|-32.398928442871|-32.398928442871||-32.398928442871|-32.398928442871|-32.398928442871|-32.398928442871|-32.488162243008|-32.669141676293|-32.966779237501|-32.966779237501|-32.966779237501|-32.966779237501|-32.966779237501|-32.966779237501|-33.001354336237|-33.001354336237|-33.001354336237|-33.102972268501|-33.171489661975|-33.361115179963|-33.361115179963|-33.361115179963|-33.361115179963|-33.361115179963|-33.361115179963|-33.361115179963|-33.361115179963|-33.361115179963|-33.361115179963|-33.361115179963|-33.361115179963|-33.367843588168|-33.367843588168|-33.367843588168|||-33.367843588168|31.650970955475|31.650970955475|31.101353455235|30.869945665876|30.869945665876|30.869945665876|30.869945665876|30.869945665876|30.869945665876|30.869945665876|30.869945665876|30.869945665876|30.869945665876|30.869945665876|30.691385318482|30.37130732188|30.185635515337|30.185635515337|30.185635515337|30.185635515337|30.185635515337|30.185635515337|30.185635515337|30.185635515337|30.185635515337|30.185635515337|30.185635515337|30.010438332166|||29.716784672831|29.632827128409|29.568927806217||29.333458628476|29.256603835322|29.256603835322|29.015304166186|28.215232171824|-29.878444148904
06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM||-11.970031382103|-12.255034898673|-12.595039181085|-12.646037545422|-12.646037545422|-12.646037545422|-12.646037545422||-12.646037545422|-12.646037545422||-12.646037545422|-12.646037545422|-12.701708809777|-12.781342524339|-12.853713903216|-13.061745661016|-13.061745661016|-13.246939996344|-13.364933282647|-13.443673909277|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.512163905473|-13.534964062739|-13.649492186494|-13.91354742998|-14.115011331705|13.397393719069|13.397393719069|13.397393719069|13.397393719069|13.397393719069|13.397393719069|13.397393719069|13.397393719069|13.397393719069|13.397393719069|13.370778789909|13.154062260953|13.068991584996|13.068991584996|13.068991584996|13.068991584996|13.068991584996|13.068991584996|13.068991584996|12.896258746495|12.874852033578|12.840135781989|12.616287091292|12.477670649585|12.477670649585|12.373682582706|12.248848955201|12.079539714441|11.861358415402|11.70038987594|11.70038987594|11.557584777995|10.958749675497|10.958749675497|10.958749675497|10.958749675497|10.958749675497|10.958749675497|10.958749675497|10.958749675497|10.958749675497|10.958749675497|10.958749675497|10.958749675497|10.958749675497|10.958749675497|10.92068386828|10.92068386828|10.92068386828|10.884980474966|10.778734033921|-11.230666459648|-11.230666459648|-11.230666459648|-11.230666459648|-11.230666459648|-11.230666459648|-11.230666459648|-11.230666459648|-11.230666459648|-11.230666459648|-11.230666459648|-11.230666459648|-11.230666459648|-11.230666459648|-11.230666459648|-11.230666459648|-11.230666459648|-11.230666459648|-11.255262707172|-11.333531605104|-11.333531605104|-11.333531605104|-11.333531605104|-11.333531605104|-11.333531605104|-11.344727553089|-11.344727553089|-11.383836946178||-11.393568631994|-11.52459168359|-11.52459168359|-11.557866466535|-11.627507144095|-11.792883429131|-11.890551323864|-11.890551323864|-11.890551323864|-11.900203593542|-11.908733495432|-11.908733495432|-11.945697078394|-12.004641683559|-12.004641683559|-12.004641683559|-12.004641683559|-12.004641683559|-12.004641683559|-12.004641683559||-12.004641683559|-12.004641683559|-12.004641683559|-12.004641683559|-12.004641683559|-12.043528936153|-12.102523271513|-12.173860647361|-12.289957896516|-12.316347007006|-12.380922613375|11.656775061092|11.656775061092|11.656775061092|11.656775061092|11.656775061092|-12.284054795059|-12.284054795059|-12.284054795059|-12.284054795059|-12.284054795059|-12.284054795059||-12.284054795059|-12.284054795059|-12.284054795059|-12.284054795059|-12.284054795059|-12.284054795059|-12.284054795059|-12.284054795059|-12.284054795059|-12.284054795059|-12.284054795059|-12.284054795059|-12.284054795059|-12.284054795059|-12.284054795059|-12.285351160668|-12.381751618148|-12.381751618148|-12.426482714284|-12.455725604813|-12.489538915202|-12.612116556747|-12.628120328888|-12.628120328888|-12.705388576263|-12.705388576263|-12.705388576263|-12.705388576263|-12.705388576263|-12.724962374098|-12.848509890643|-12.857224683858|||-13.033775414468|-13.034738687941|-13.663922738442|12.787807262415|-13.52388380524|-13.52388380524|-13.52388380524|-13.540015997667|-13.540015997667|-13.6079535111|-13.640661311273|-13.640661311273|-13.698277326431|-13.698277326431|-13.795329831271|-13.862811536953|-13.936218653967|-14.045034791419|-14.120346971561|-14.191448790287|-14.273595181279|-14.361724102025|-14.568655503597|13.669612909498|13.669612909498|13.669612909498|13.669612909498|13.669612909498|13.669612909498|||13.669612909498|13.531634199556|13.457369711594||13.358087871815|13.358087871815|13.358087871815|13.358087871815|13.145631894298|13.111484272423
06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM||-13.652900698535|-14.058778447965|-14.28949882548|-14.28949882548|-14.28949882548|-14.28949882548|-14.28949882548||-14.28949882548|-14.28949882548||-14.28949882548|-14.28949882548|-14.33555414457|-14.43728269227|-14.485869552113|-14.745394702578|-14.745394702578|-15.024882417944|-15.183202750183|-15.302156720666|-15.504969051709|14.420688178853|14.420688178853|14.420688178853|14.420688178853|14.420688178853|14.420688178853|14.420688178853|14.420688178853|14.342987090035|14.307924231462|14.307924231462|14.307924231462|14.307924231462|14.307924231462|14.307924231462|14.307924231462|14.307924231462|14.307924231462|14.202846126046|14.202846126046|14.202846126046|-15.137469161369|-15.137469161369|-15.137469161369|-15.137469161369|-15.137469161369|-15.154819449692|-15.247447765435|-15.585195316832|-15.791329134351|14.866299240612|14.866299240612|14.866299240612|14.866299240612|14.866299240612|14.866299240612|14.866299240612|14.866299240612|14.866299240612|14.866299240612|14.866299240612|14.666314858886|14.571767137682|14.571767137682|14.571767137682|14.571767137682|14.571767137682|14.571767137682|14.571767137682|14.403191411244|14.403191411244|14.289042777207|14.187358876495|14.004121263857|14.004121263857|13.846176951059|13.69200610334|13.488994642698|13.257960156824|13.069692098832|13.069692098832|12.930934442122|12.190132367434|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.672659428663|-12.674477073729|-12.674477073729|-12.674477073729|-12.674477073729|-12.750969895888|-12.750969895888|-12.750969895888|-12.750969895888|-12.750969895888|-12.750969895888|-12.750969895888|-12.750969895888|-12.750969895888|-12.750969895888|-12.750969895888|-12.750969895888|-12.750969895888|-12.750969895888|-12.750969895888|-12.750969895888|-12.750969895888|-12.762178473473||-12.762178473473|-12.953386576971|-12.957942256222|-12.983581658745|-13.030011040794|-13.228817205547|-13.360009596214|-13.361641449346|-13.361641449346|-13.361641449346|-13.385174904282|-13.464089298706|-13.496367613983|-13.609798343659|-13.65530866642|-13.65530866642|-13.65530866642|-13.65530866642|-13.65530866642|-13.65530866642||-13.65530866642|-13.65530866642|-13.65530866642|-13.65530866642|-13.65530866642|-13.662361452526|-13.690749086215|-13.764446750033|-13.889013624576|-13.902537452277|13.146422785746|13.146422785746|13.146422785746|13.146422785746|13.146422785746|13.146422785746|-13.909812421004|-13.909812421004|-13.909812421004|-13.909812421004|-13.909812421004|-13.909812421004||-13.909812421004|-13.909812421004|-13.909812421004|-13.909812421004|-13.909812421004|-13.909812421004|-13.909812421004|-13.909812421004|-13.909812421004|-13.909812421004|-13.909812421004|-13.909812421004|-13.909812421004|-13.909812421004|-13.909812421004|-13.909812421004|-13.909812421004|-13.909812421004|-13.974536810098|-14.04377127773|-14.088630423352|-14.152955212609|-14.152955212609|-14.152955212609|-14.230825632054|-14.230825632054|-14.230825632054|-14.230825632054|-14.230825632054|-14.233932938|-14.307960433014|-14.307960433014|||-14.470983843282|-14.720437690368|-15.646082636107|14.243061334569|-15.271443356596|-15.271443356596|-15.271443356596|-15.333605553292|-15.333605553292|-15.373304007506|-15.373304007506|-15.373304007506|-15.439177272558|-15.494524847402|-15.616904350269|-15.635314725227|-15.663643861686|-15.776472595968|-15.782171173933|-15.817369271255|-15.933632904662|-16.063863708325|-16.254752267012|15.206533055682|15.206533055682|15.206533055682|15.206533055682|15.206533055682|15.206533055682|||15.206533055682|15.033975024112|15.000045506036||14.921787700553|14.921787700553|14.921787700553|14.921787700553|14.826608138503|14.741491164567
06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM||-18.980880055936|-18.980880055936|-18.980880055936|-18.980880055936|-18.980880055936|-18.980880055936|-18.980880055936||-19.039296156723|-19.039296156723||-19.040329092695|-19.226476477201|-19.397536806061|-19.700939129673|-20.049788890829|-20.049788890829|-20.049788890829|19.068647542424|19.068647542424|18.891829665974|-19.742627412928|-19.742627412928|-19.742627412928|-19.742627412928|-19.742627412928|-19.742627412928|-19.891252922629|-20.056947204376|-20.176608161689|-20.223591368583|-20.223591368583|-20.373137124265|-20.373137124265|-20.429147435606|-20.429147435606|-20.429147435606|-20.429147435606|19.249369454466|19.249369454466|19.249369454466|19.249369454466|19.249369454466|19.249369454466|19.249369454466|19.204856157394|18.940950764651|-19.280424603389|-19.280424603389|-19.280424603389|-19.427138867826|-19.485396515255|-19.485396515255|-19.485396515255|-19.485396515255|-19.485396515255|-19.485396515255|-19.485396515255|-19.485396515255|-19.680996085676|-19.748820758718|-19.748820758718|-19.748820758718|-19.748820758718|18.575935312954|18.575935312954|18.575935312954|18.575935312954|18.575935312954|18.254373599917|18.247891673213|18.247891673213|18.247891673213|17.799879666574|-18.739183123171|-18.739183123171|-18.739183123171|-18.739183123171|-18.739183123171|-18.739183123171|-18.739183123171|-18.739183123171|-18.739183123171|-18.739183123171|-18.739183123171|-19.113428724391|-19.113428724391|-19.113428724391|-19.113428724391|-19.34230967851|-19.34230967851|-19.34230967851|-19.445343985508|18.577203692279|18.577203692279|18.577203692279|18.577203692279|18.577203692279|18.540127741066|18.540127741066|18.382435238666|18.382435238666|18.382435238666|18.382435238666|18.382435238666|18.382435238666|18.382435238666|18.205484297879|18.001093443905|17.919548627044|-18.72794417827|-18.72794417827|-18.72794417827|-18.72794417827|-18.72794417827|-18.72794417827|-18.72794417827|-18.72794417827|-18.72794417827|-18.72794417827|-19.098271576218|-19.218635152503|-19.227266457253|-19.227266457253|-19.317518502003|-19.350574684944|-19.482861943605|-19.505401977304|-19.591001811296|-19.956113195718|-20.228457928035||19.311570453294|19.311570453294|19.311570453294|19.311570453294|19.311570453294|19.311570453294|19.311570453294|19.24115757718|19.24115757718|19.24115757718|19.24115757718|19.24115757718|19.24115757718|19.24115757718|19.24115757718|19.24115757718|19.24115757718|19.040174746671|18.992383075659|18.992383075659||18.992383075659|18.992383075659|18.992383075659|18.992383075659|18.992383075659|18.992383075659|18.992383075659|18.992383075659|18.992383075659|18.992383075659|18.992383075659|18.992383075659|18.992383075659|18.992383075659|18.992383075659|18.992383075659|18.743550752931|-19.85659793298|-19.85659793298|-19.85659793298|-19.85659793298|-19.85659793298||-19.85659793298|-19.85659793298|-19.85659793298|-19.85659793298|-19.85659793298|-19.85659793298|-19.85659793298|-19.85659793298|-19.85659793298|-19.85659793298|-19.99671017771|-20.14714100234|-20.229714586317|-20.229714586317|-20.633858894837|-20.683686105329|-20.683686105329|-20.683686105329|-20.928294967632|-21.011627858458|-21.222332523463|-21.445948969653|-21.507950319836|-21.507950319836|-21.603631543618|-21.603631543618|-21.603631543618|-21.720006995181|-21.837785381975|-21.837785381975|-21.837785381975|-21.896711184915|||-21.932344538836|-21.932344538836|-21.932344538836|-21.932344538836|-21.932344538836|-22.249024928574|-22.532617650302|-22.532617650302|-22.532617650302|-22.532617650302|-22.532617650302|-22.532617650302|-22.532617650302|-22.532617650302|-22.532617650302|-22.955891063778|-23.203095042008|-23.239966166569|-23.534505176634|-23.534505176634|-23.834975030787|-23.911607930801|-23.966308803185|23.062557239332|23.062557239332|23.062557239332|23.062557239332|23.062557239332|23.062557239332|||23.062557239332|22.997722222847|22.949305828459||22.913883853894|22.587904586771|22.420460849315|22.253141156225|22.253141156225|22.253141156225
06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM||-26.045994335355|-26.215867248395|-26.215867248395|-26.215867248395|-26.215867248395|-26.215867248395|-26.36166860353||-26.463495052551|-26.463495052551||-26.463495052551|-26.892215186462|-26.900794804212|-26.990328166349|-27.037585732521|-27.126160591638|-27.126160591638|-27.126160591638|-27.20408614893|-27.20408614893|-27.252328822878|-27.252328822878|-27.324810502559|-27.408677628339|-27.409086813199|-27.414058289983|-27.414058289983|-27.466317612129|-27.466317612129|-27.466317612129|-27.466317612129|-27.466317612129|-27.466317612129|-27.466317612129|-27.466317612129|-27.597575883288|-27.79397374195|-27.968304539192|-28.067969004887|-28.067969004887|-28.137187287297|-28.277699278566|-28.277699278566|-28.554110419721|-28.658484746032|-28.658484746032|-28.658484746032|-28.669241282445|-28.669241282445|-29.010824147311|27.604822334785|27.604822334785|27.604822334785|27.604822334785|27.604822334785|27.604822334785|27.604822334785|27.604822334785|27.604822334785|27.604822334785|27.604822334785|27.454740084033|27.12110747674|27.12110747674|27.12110747674|27.12110747674|27.12110747674|27.12110747674|27.12110747674|27.12110747674|27.12110747674|27.12110747674|27.020922124153|26.510419461204|26.296759602177|26.014823909984|25.609232262755|25.247103192171|-26.65414010481|-26.65414010481|-26.65414010481|-26.65414010481|-26.65414010481|-26.65414010481|-26.909401273242|25.637230553417|25.637230553417|25.637230553417|25.637230553417|25.637230553417|25.637230553417|25.637230553417|25.637230553417|25.637230553417|25.637230553417|25.637230553417|25.492216704525|-26.655178145268|-26.655178145268|-26.655178145268|-26.655178145268|-26.655178145268|-26.655178145268|-26.73153731497|-26.73153731497|-26.73153731497|-26.73153731497|-26.73153731497|-26.73153731497|-26.73153731497|-26.73153731497|-26.73153731497|-26.73153731497|-26.73153731497|-26.73153731497|-26.73153731497|-26.73153731497|-26.824862556014|-26.919322521989|-27.011111294057|-27.011111294057|-27.011111294057|-27.011111294057|-27.011111294057|-27.011111294057|-27.011111294057|-27.011111294057|-27.011111294057|-27.037261063302|-27.037261063302||-27.037261063302|-27.037261063302|-27.037261063302|-27.037261063302|-27.265338216054|-27.608825650909|-27.608825650909|-27.608825650909|-27.608825650909|-27.608825650909|-27.608825650909|-27.608825650909|-27.608825650909|-27.608825650909|-27.608825650909|-27.608825650909|-27.608825650909|-27.608825650909|-27.608825650909|-27.608825650909||-27.613024706579|-27.613024706579|-27.674035278045|-27.674035278045|-27.717793106398|-27.717793106398|-27.929798363934|-28.031271033034|-28.120694136577|-28.120694136577|-28.120694136577|-28.120694136577|-28.120694136577|-28.120694136577|-28.120694136577|-28.120694136577|-28.120694136577|-28.120694136577|-28.120694136577|-28.120694136577|-28.120694136577|-28.120694136577||-28.120694136577|-28.120694136577|-28.1242456344|-28.1242456344|-28.1242456344|26.48195279995|26.48195279995|26.48195279995|26.48195279995|26.48195279995|26.48195279995|26.48195279995|26.48195279995|26.48195279995|26.48195279995|26.48195279995|26.41328201205|26.400372121657|26.400372121657|26.400372121657|26.400372121657|26.400372121657|26.389814795776|26.389814795776|26.389814795776|26.389814795776|26.389814795776|26.389814795776|26.389814795776|26.389814795776|26.389814795776|26.389814795776|||26.389814795776|26.389814795776|26.389814795776|26.345395765617|25.845720090154|25.711793782185|25.472455424148|25.447551286042|25.447551286042|25.447551286042|25.447551286042|25.395970384082|25.334248480753|25.018023982973|25.018023982973|25.018023982973|25.018023982973|25.018023982973|25.018023982973|24.752442058955|24.543715152542|24.543715152542|24.543715152542|24.543715152542|24.543715152542|24.47317837105|24.47317837105|24.47317837105|24.47317837105|||24.47317837105|24.322153815802|24.175877952107||24.018617877121|24.018617877121|24.018617877121|24.018617877121|23.966690222899|23.966690222899
06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP||-2.9955460573156|-3.0661622975623|-3.0824443114621|-3.0824443114621|-3.0824443114621|-3.0824443114621|-3.0824443114621||-3.1699381286151|-3.1971534947827||-3.2673928715867|-3.3187697704283|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.8910503694907|2.7745003114691|2.6922226890977|-3.1484054656827|-3.1484054656827|-3.1484054656827|-3.1484054656827|-3.1484054656827|-3.1484054656827|-3.1484054656827|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7763938308632|2.7698819903175|2.7355356176155|2.7355356176155|2.7355356176155|2.7355356176155|2.7255950856493|2.7056612889287|2.6818457886375|2.5948285576146|2.5648815298333|2.5648815298333|2.5648815298333|2.5382017453792|2.4407798272904|2.436440225778|2.436440225778|2.436440225778|-3.0489400616434|-3.0489400616434|-3.0816001220044|-3.1073334794901|-3.2337039026577|-3.2935597932955|-3.3028441707978|-3.3318445555822|-3.3318445555822|-3.35982722623|-3.391474637531|-3.4838607147256|2.9206269479033|2.9206269479033|2.9206269479033|2.9206269479033|2.8240299463533|2.801144361525|2.6907158957909|2.6346844155469|2.574093880353|-3.0542746374342|-3.0542746374342|-3.0542746374342|-3.1308606012367|-3.1595001133086|-3.1595001133086|-3.1595001133086|-3.3155557482111|-3.3313227858143|-3.3313227858143|-3.3313227858143|-3.3313227858143|-3.3313227858143|-3.3313227858143|-3.3313227858143|-3.3313227858143|-3.3313227858143|-3.3313227858143|-3.3313227858143|-3.4114696544626|-3.4542710607535|-3.4542710607535|-3.4542710607535|-3.4542710607535|-3.4542710607535||2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.9389570709033|2.8588410876375|2.773712425561|2.586902650563||2.3954473561359|2.3510526889245|2.3084602009711|2.3084602009711|2.2432891937822|-2.808894145913|-2.808894145913|-2.808894145913|-2.808894145913|-2.8737712970785|-2.8755201223225|-2.8755201223225|-2.9738519136222|-2.9738519136222|-3.0309466856621|-3.0782673910692|-3.0782673910692|-3.1480749001585|-3.2634166071241|-3.3004628231597|-3.332180849984|-3.3690897670882||-3.4662108517904|-3.5176624643485|-3.5176624643485|-3.5176624643485|-3.6001804921009|-3.6252681858225|-3.6252681858225|-3.6252681858225|-3.7125203087245|-3.8061335698669|-3.9690373756163|-4.0411525542728|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.1589295396748|-4.2463905786272|-4.2463905786272|-4.2463905786272|-4.2463905786272|-4.2463905786272|-4.2463905786272|-4.267460873259|3.6224026078002|||3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.6224026078002|3.3046302391441|-4.1856636145783|-4.1856636145783|-4.3122821360907|3.6407256220399|3.6407256220399|3.6407256220399|3.6407256220399|3.5427914697394|3.3738309403095|||3.3738309403095|3.3642825837305|3.3076734384293||3.3076734384293|3.3076734384293|3.3076734384293|3.3076734384293|3.3076734384293|3.3076734384293
06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM||-16.244793225625|-16.244793225625|-16.244793225625|-16.244793225625|-16.244793225625|-16.244793225625|-16.244793225625||-16.5449915478|-16.5449915478||-17.025545604733|-17.088940311039|-17.48160004678|-17.821222623881|-18.137468797958|-18.768288516559|-18.768288516559|-18.768288516559|-18.768288516559|-18.956987486457|-19.15086854728|-19.15086854728|-19.15086854728|-19.15086854728|-19.15086854728|-19.202554476506|-19.202554476506|-19.553393748343|-19.914326353139|-19.983180623078|-19.983180623078|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|18.371968193934|17.975519732288|17.954116989198|17.954116989198|17.954116989198|17.954116989198|17.954116989198|17.954116989198|17.420267524325|17.420267524325|17.065842256347|17.065842256347|17.065842256347|17.065842256347|17.065842256347|17.065842256347|17.065842256347|17.065842256347|16.592601362643|16.504557573991|16.120133132352|16.120133132352|16.056522686557|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757|-17.819385877757|-18.803762188122|-19.141402816955|-19.426559554409|-19.483490984061|-19.483490984061|-19.483490984061|-19.483490984061|-19.764434011357|-19.901248208312|18.199344734068|18.199344734068|18.199344734068|18.199344734068|18.199344734068|17.952604827743|17.901227590619|17.521919803684|-19.226473440752|-19.226473440752|-19.226473440752|-19.226473440752|-19.226473440752|-19.226473440752|-19.226473440752|-19.452378182537|-19.452378182537|-19.452378182537|-19.452378182537|-19.452378182537|-19.452378182537|-19.452378182537|-19.452378182537|-19.452378182537|-19.452378182537|-19.550557797382|-19.550557797382|-19.550557797382|-19.550557797382|-19.550557797382|-19.550557797382|-19.550557797382|-20.269508778199|-20.431924474514|-20.431924474514|-20.753249844221|-21.05527666797||-21.157530347393|-21.380033643031|-21.412259374486|-21.528621764566|-21.722521335748|-21.722521335748|-21.722521335748|-21.722521335748|-21.722521335748|-21.835895768505|-21.835895768505|-21.835895768505|-21.835895768505|-22.167661074909|-22.288512631824|-22.989458000847|-23.103899770544|-23.103899770544|-24.129897331895|-24.129897331895||-24.129897331895|-24.620841334906|-24.620841334906|-24.620841334906|-24.620841334906|-24.620841334906|-24.620841334906|-24.677953135632|-24.677953135632|-25.269947992058|-25.457164325418|-25.989072205956|23.552109065122|23.552109065122|23.552109065122|23.552109065122|23.552109065122|23.552109065122|23.552109065122|23.552109065122|23.552109065122|23.552109065122||23.552109065122|23.552109065122|23.552109065122|23.552109065122|23.552109065122|22.957898579777|22.206554371716|19.736727774807|19.294258814944|19.294258814944|19.294258814944|19.294258814944|19.294258814944|19.294258814944|19.294258814944|19.294258814944|19.294258814944|19.294258814944|19.294258814944|19.104176024478|18.715147303675|18.715147303675|18.715147303675|18.081274773384|18.053637691896|17.579042113005|17.260603017475|16.975670464465|16.911300482163|16.637661778145|-18.936974152112|-18.936974152112|||-19.37497129284|-19.407033397245|-19.407033397245|-19.407033397245|-19.407033397245|-19.460559171677|-19.460559171677|-19.460559171677|-19.460559171677|-19.460559171677|-19.460559171677|-19.460559171677|-19.460559171677|-19.460559171677|-19.460559171677|-19.847842739953|-20.12149275556|-20.452214969692|-20.87579458455|-21.183105132091|-21.226487120861|-21.226487120861|-21.818874421908|19.178040404394|19.178040404394|19.178040404394|19.178040404394|19.178040404394|19.178040404394|||19.178040404394|18.92258018338|18.92258018338||18.283421345147|17.228246180649|16.88082988222|16.170922146456|-19.2262618872|-19.2262618872
06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||-26.390811448074|-26.390811448074|-26.390811448074|-26.390811448074|-26.390811448074|-26.390811448074|-26.390811448074||-26.390811448074|-26.390811448074||-26.390811448074|-26.390811448074|-26.390811448074|-26.390811448074|-26.390811448074|24.234896080094|24.234896080094|24.234896080094|24.234896080094|24.234896080094|24.234896080094|23.690995737797|23.512217147356|23.094684714748|-25.043077175192|-25.043077175192|-25.043077175192|-25.043077175192|-25.043077175192|-25.043077175192|-25.043077175192|-25.043077175192|-25.043077175192|-25.043077175192|-25.043077175192|-25.043077175192|-25.049530550696|-25.353367325175|-25.537628911721|-25.750699969119|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.548904584052|23.36489324901|23.124881324211|22.481535338736|21.861149575287|21.244568526958|21.244568526958|-22.484997178342|-22.484997178342|-22.484997178342|-22.484997178342|-22.484997178342|-22.484997178342|-22.484997178342|-22.630201814547|-22.630201814547|-22.630201814547|-22.630201814547|-22.630201814547|-22.630201814547|-22.630201814547|-22.710780035539|-22.916550928732|-22.916550928732|-22.916550928732|-23.377278546912|21.400356920152|21.400356920152|21.400356920152|21.400356920152|21.400356920152|21.400356920152|21.400356920152|21.400356920152|21.400356920152|21.400356920152|21.400356920152|21.400356920152|20.78261879593|20.42402043508|19.790578155236|19.216753514295|19.160836678617|19.034263696795|18.683625528685|18.455694646164|17.825215942909|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606||17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.703470499606|17.30052289178|16.911136830406|16.4666139207|16.4666139207|16.4666139207|16.4666139207|16.4666139207|16.424571735077|15.742583092779|15.742583092779|15.742583092779|15.742583092779||15.742583092779|15.742583092779|15.742583092779|15.742583092779|15.742583092779|15.742583092779|15.742583092779|15.742583092779|15.742583092779|15.742583092779|15.742583092779|15.525455419188|15.525455419188|15.525455419188|15.525455419188|15.525455419188|15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.44238057191||15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.44238057191|15.350977951231|14.935467067989|14.935467067989|14.672741059498|14.349712190844|14.287458059763|13.894397653446|13.649443266301|13.649443266301|13.649443266301|13.649443266301|13.168270558681|13.071200954066|13.071200954066|13.071200954066|13.071200954066|13.071200954066|13.071200954066|13.071200954066|13.071200954066|13.071200954066|||13.071200954066|13.071200954066|13.071200954066|12.880621522189|12.880621522189|12.880621522189|12.880621522189|12.880621522189|12.880621522189|12.880621522189|12.880621522189|12.584100468071|12.584100468071|12.254000592135|-13.883256835031|-13.883256835031|-13.883256835031|-13.883256835031|-13.883256835031|-13.883256835031|-13.883256835031|-13.883256835031|-13.940037725537|-13.940037725537|-13.940037725537|-13.940037725537|-13.940037725537|-14.395597561829|13.22796660191|||13.22796660191|13.22796660191|13.22796660191||13.22796660191|13.22796660191|13.22796660191|13.22796660191|13.22796660191|13.22796660191
06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM||-12.048307321604|-12.387563862332|-12.593871259471|-12.593871259471|-12.593871259471|-12.593871259471|-12.593871259471||-12.593871259471|-12.593871259471||-12.593871259471|-12.593871259471|-12.593871259471|-12.593871259471|-12.705010774334|-12.705010774334|-12.705010774334|-12.705010774334|-12.705010774334|-12.705010774334|-12.777090099368|-12.777090099368|-12.809183967234|-12.809183967234|-12.809183967234|-12.809183967234|-12.809183967234|-12.809183967234|-12.809183967234|-12.809183967234|-12.809183967234|-12.809183967234|-12.809183967234|-12.809183967234|-12.809183967234|-12.910204662351|-12.925782642396|-12.994813340069|-12.994813340069|-12.994813340069|-12.994813340069|-12.994813340069|-12.994813340069|-13.113681626719|-13.214728938671|-13.214728938671|-13.214728938671|-13.214728938671|-13.306920699645|-13.586022832183|-13.703004809259|-13.703004809259|-13.703004809259|-13.703004809259|-13.703004809259|-13.703004809259|12.867350269208|12.867350269208|12.867350269208|12.867350269208|12.867350269208|12.867350269208|12.867350269208|12.867350269208|12.867350269208|12.867350269208|12.867350269208|12.867350269208|12.867350269208|12.759266315514|12.759266315514|12.759266315514|12.730851529499|12.719280002802|12.693925896654|12.693925896654|12.613806185203|12.500896490367|12.499884381065|12.344316445202|-13.093108614322|-13.093108614322|-13.093108614322|-13.093108614322|-13.093108614322|-13.093108614322|-13.093108614322|-13.093108614322|12.191562831587|12.191562831587|12.191562831587|12.191562831587|12.191562831587|12.191562831587|12.191562831587|12.191562831587|12.191562831587|12.191562831587|12.137978456867|12.137978456867|12.102754326278|11.914171346485|11.656856625676|11.447062855959|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.194236150159|-12.295817762364|-12.338130215527|-12.339034217067|-12.450593570281|-12.55598010964|-12.55598010964|-12.592365515995|-12.592365515995|-12.592365515995|-12.63929516824|-12.712549760959|-12.821166174303||-12.890740280561|-12.892858647012|-12.892858647012|-12.892858647012|-12.892858647012|-13.07095448033|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073||-13.119858232073|-13.119858232073|-13.119858232073|-13.119858232073|-13.253731002336|-13.32359069136|-13.428988599441|-13.428988599441|-13.428988599441|-13.428988599441|-13.494804911769|-13.807282294341|-14.069075254939|13.094361613736|13.094361613736|13.094361613736|13.094361613736|13.094361613736|13.094361613736|13.094361613736|13.094361613736|13.094361613736||13.094361613736|13.094361613736|13.094361613736|13.094361613736|13.094361613736|13.094361613736|12.946508719306|12.946508719306|12.946508719306|12.946508719306|12.946508719306|12.946508719306|12.757990865554|12.706278355746|12.661504017956|12.661504017956|12.661504017956|12.661504017956|12.661504017956|12.661504017956|12.661504017956|12.661504017956|12.626269485826|-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|||-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|-13.624086606207|-13.703990267754|-13.703990267754|-13.789483705097|-13.846398052168|-13.906371576469|-13.986092050985|-13.986092050985|-13.986092050985|-13.986092050985|-13.986092050985|-14.039828415398|-14.194186868142|13.190887883237|13.190887883237|13.190887883237|13.190887883237|13.190887883237|13.190887883237|13.190887883237|13.190887883237|13.190887883237|13.190887883237|||13.190887883237|13.190887883237|13.175765641593||13.175765641593|13.145900697406|13.145900697406|13.145900697406|13.071054950739|13.071054950739
06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM||11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407||11.045122576407|11.045122576407||11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.045122576407|11.023469872664|-11.538977797559|-11.538977797559|-11.538977797559|-11.538977797559|-11.538977797559|-11.538977797559|-11.538977797559|-11.538977797559|-11.569419260081|-11.599978384136|-11.599978384136|-11.599978384136|-11.599978384136|-11.599978384136|-11.599978384136|-11.599978384136|-11.653865161603|-11.686516672444|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.053924776652|11.03829744058|11.03829744058|11.03829744058|11.03829744058|11.03829744058|11.03829744058|11.009686127826|10.93244530484|10.802267199588|10.724979645491|10.685778275121|10.685778275121|10.685778275121|10.685778275121|10.685778275121|10.685778275121|10.65254597199|10.56260044853|10.478884107017|10.478884107017|10.478884107017|10.478884107017|10.478884107017|9.8887763885912|9.8325069988845|9.8325069988845|9.8325069988845|9.8325069988845|9.8325069988845|9.8325069988845|9.8325069988845|9.8325069988845|9.8325069988845|9.8325069988845|9.8325069988845|9.8325069988845|9.8325069988845|9.8325069988845|9.8325069988845|9.8325069988845|9.8325069988845|9.8325069988845|9.8325069988845|9.6125981106889|9.498446227724|9.418857099408|9.2994520948927|-9.9849129210536|-9.9849129210536|-9.9849129210536|-9.9849129210536|-9.9849129210536|-9.9849129210536|-9.9849129210536|-9.9849129210536|-9.9849129210536|9.3966240286846|9.3966240286846|9.3966240286846|9.3293452660264|9.2257867093977|9.2257867093977|9.2257867093977|9.2257867093977|9.2257867093977|9.2257867093977|9.2257867093977|9.2257867093977|9.2257867093977|9.2257867093977|9.2257867093977|9.2257867093977|9.2257867093977|9.2257867093977|9.2257867093977|9.2257867093977||9.2257867093977|9.2257867093977|9.2257867093977|9.2257867093977|9.2257867093977|9.2257867093977|9.2257867093977|9.1233583709976|9.1233583709976|9.1233583709976|9.1233583709976|9.1233583709976|9.1233583709976|9.1233583709976|9.1233583709976|9.1233583709976|9.1233583709976|9.1233583709976|9.1233583709976|8.7445780194888||8.6465472875443|8.6465472875443|8.6465472875443|8.6465472875443|8.6465472875443|8.6465472875443|8.6465472875443|8.6465472875443|8.6465472875443|8.6465472875443|8.6465472875443|8.6465472875443|8.6465472875443|8.6465472875443|8.6465472875443|8.6089069245487|8.4525747164786|8.4248225804501|8.3982568445397|8.2470961665166|8.2470961665166|8.2446464537528||8.2054369713363|8.0271760385894|8.0085054946898|7.9454102066886|7.7945543425759|-8.3934319696174|-8.3934319696174|-8.3934319696174|-8.3934319696174|-8.3934319696174|-8.4217106458595|7.8463813087611|7.8463813087611|7.8463813087611|7.8463813087611|7.8463813087611|7.8463813087611|7.8463813087611|7.8463813087611|7.8463813087611|-8.2889646898661|-8.2889646898661|-8.2889646898661|-8.2889646898661|-8.2889646898661|-8.2889646898661|-8.2889646898661|-8.2889646898661|-8.2889646898661|-8.2889646898661|-8.2889646898661|-8.2889646898661|||-8.2936701905769|-8.2936701905769|-8.2977526534625|-8.2977526534625|-8.2977526534625|-8.3870981004516|7.846755315935|7.846755315935|7.846755315935|7.846755315935|7.846755315935|7.846755315935|7.846755315935|7.846755315935|7.846755315935|7.846755315935|7.846755315935|7.846755315935|7.846755315935|7.846755315935|7.846755315935|7.846755315935|7.767601227402|7.6222476160518|7.4971005558959|7.4009771347035|7.4009771347035|7.3296978473651|7.2914478513916|||7.2753546738315|-7.7947193778921|-7.7947193778921||-7.7947193778921|-7.7947193778921|-7.7947193778921|-7.7947193778921|-7.7947193778921|-7.7947193778921
06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7719613414177|5.7715571403956|5.7715571403956|5.7685889344715|5.7685889344715|5.7634320106002|5.7610271023493|5.7610271023493|5.7450299844455|5.7322553380012|5.721395066897|5.7204389346087|5.7193765653994|5.7181961551669|5.7168845882419|5.7121412094733|5.7121412094733|5.7026434102054|5.7026434102054|5.6979372411299|5.6949303315004|5.6865892063601|5.6862103818769|5.6857894657844|5.6814687221131|5.6814687221131|5.6705209644725|5.6644676164444|5.6549638328349|5.6532931656082|5.6514368686896|5.6493743165579|5.6420827159447|5.6328696155065|5.6287439822614|5.6213823423849|5.5820914491533|5.5778794271547|5.5704214553919|5.5543571027216|5.549285706778|5.5420507353649|5.5420507353649|5.5420507353649|5.5420507353649|5.5420507353649|5.5420507353649|5.5420507353649|5.5420507353649|5.5420507353649|5.5420507353649|5.5420507353649|5.5420507353649|5.5420507353649|5.5420507353649|5.5420507353649|5.5420507353649|5.5420507353649|5.5420507353649|5.5233897017224|5.5148774304637|5.4981970167434||5.4891078313496|5.4806752293536|5.4803640722015|5.4803640722015|5.4803640722015|5.4776665623103|5.4776665623103|5.4776665623103|5.4707406555187|5.4652673706491|5.4591859430162|5.4524288012019|5.4449208658526|5.4315786010237|5.4256429546642|5.4190477920426|5.4167199480151|5.4052441238932|5.3941602573982|5.3790671412803||5.3711856807445|5.3674283783937|5.3543649295198|5.344849862349|5.3120556558635|5.2845060257411|5.2582792770097|5.2582792770097|5.2280880887452|5.2078758035704|5.1842026153739|5.1842026153739|5.1842026153739|5.1842026153739|5.1842026153739|5.1842026153739|5.1842026153739|5.1842026153739|5.1842026153739|5.178558817565|5.1467318436167|5.1413686165834||5.0831712452011|5.0831712452011|5.006856729304|4.9851438062395|4.9851438062395|4.9851438062395|4.9851438062395|4.9851438062395|4.9851438062395|4.9851438062395|4.9851438062395|4.9851438062395|4.9851438062395|4.9546042037237|4.951857034099|4.951857034099|4.9503970584736|4.9337744405386|4.9169714639052|4.9146075019942|4.9146075019942|4.9146075019942|4.9146075019942|4.8890081522317|4.8033424083227|4.7753805787292|4.7709783084886|4.7477537004701|4.7325039537474|4.7127819493661|4.681424506864|4.6304714772006|||4.594502185401|4.594502185401|4.594502185401|4.594502185401|4.3666688850817|4.3107430064344|4.3004556910327|4.3004556910327|4.3004556910327|4.3004556910327|4.2935728988081|4.2935728988081|4.2935728988081|4.2935728988081|4.2935728988081|4.2935728988081|4.2935728988081|4.2935728988081|4.2935728988081|4.2935728988081|4.2935728988081|4.2935728988081|4.2935728988081|4.2935728988081|4.2935728988081|4.1716585150399|4.1716585150399|4.1716585150399|4.1716585150399|||4.1716585150399|4.1716585150399|4.1012870990609||4.0553190932644|4.0442209314874|4.0442209314874|4.0008011737986|3.9469496597047|3.9469496597047
06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591||1.2559315652591|1.2559315652591||1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2559315652591|1.2515905467384|1.2478784088418|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4485387681132|-1.4572653106192|-1.4983478265397|-1.4983478265397|-1.4983478265397|-1.4983478265397|-1.4983478265397|-1.4983478265397|-1.5170531027176|-1.5266057314989|-1.5266057314989|-1.5266057314989|-1.5266057314989|-1.5266057314989|-1.5266057314989|-1.5266057314989|-1.5266057314989|-1.5266057314989|-1.5266057314989|-1.5619484051176|-1.5619484051176|-1.5619484051176|-1.5619484051176|-1.5619484051176|-1.5619484051176|-1.6060537612116|-1.6061708701623|-1.6069680987457|-1.6069680987457|-1.6069680987457|-1.6069680987457|-1.6069680987457|-1.6069680987457|-1.6069680987457|-1.6069680987457|-1.6069680987457|-1.6399646068789|-1.6555161967518|-1.6957940669455|-1.6957940669455|-1.6957940669455|-1.6957940669455|-1.6957940669455|-1.6957940669455|-1.6957940669455|-1.6957940669455|-1.727548953736|-1.7383877401487|-1.7482086160598|-1.7970420144791|-1.7970420144791|-1.7970420144791|-1.8250466411638|-1.885607428609|1.6546264978612|1.6546264978612|1.6546264978612|1.6546264978612|1.6546264978612|1.6546264978612|1.6472242654385|1.6472242654385|1.6472242654385|1.5980269578896|1.5950299267197|1.5687465027992|1.5687465027992|1.5687465027992|1.5687465027992|1.5687465027992|1.5687465027992|1.5687465027992|-1.8533228641492|-1.8533228641492|-1.8533228641492|-1.8533228641492|-1.8533228641492|-1.8533228641492|-1.872025410968|-1.8966949633293|-1.9024387654919|-1.9332653545957|-2.0258371746072|-2.0258371746072|-2.0258371746072|-2.0981524360985|-2.1088301378526|-2.1088301378526|-2.1103668696392|-2.1156381582905|-2.1156381582905||-2.1307090758934|-2.1813434560712|-2.1876038202109|-2.2317820266952|-2.2486467048051|-2.2862741069133|-2.3299063272603|-2.3299063272603|-2.3532292652271|-2.3874769661318|-2.3876091442822|-2.3876091442822|-2.3876091442822|2.034471523576|2.034471523576|2.034471523576|2.034471523576|2.034471523576|2.034471523576|-2.2670948339314||-2.2670948339314|-2.2670948339314|-2.2670948339314|-2.2670948339314|-2.2670948339314|-2.2670948339314|-2.2684386982753|-2.2738207660598|-2.2786897313245|-2.3396552549079|-2.3590614118262|-2.4361794301849|-2.5424215604841|-2.5672994606759|-2.5672994606759|-2.5672994606759|-2.5672994606759|-2.5672994606759|-2.622554937233|-2.6383943990751|-2.6998827673642|-2.752246393813||-2.752246393813|-2.752246393813|-2.8008293598374|-2.8384929490041|-2.8384929490041|-2.9066587368594|-2.9475731348298|-2.9475731348298|-2.9475731348298|-2.9475731348298|2.5517178150229|2.5174643167978|2.4555158890094|2.4394776748407|2.4394776748407|2.4394776748407|2.4394776748407|2.4199751799623|-2.6998481689611|-2.6998481689611|-2.6998481689611|-2.6998481689611|-2.6998481689611|-2.6998481689611|-2.7331645553552|-2.7384184094042|-2.7384184094042|-2.7384184094042|-2.7384184094042|-2.7384184094042|-2.7384184094042|-2.7384184094042|||-2.8565759760108|-2.8567511220736|-2.9019456858947|-2.9477174277123|-2.9841306071608|-3.1101450766821|-3.2140499845367|-3.217160459313|-3.217160459313|-3.3129560505386|-3.3493956101201|-3.3965506699639|-3.4424083192355|-3.4424083192355|-3.4998980318183|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|3.1496264701614|||3.1496264701614|3.126281755773|3.126281755773||3.126281755773|3.126281755773|3.126281755773|3.126281755773|3.0936463868262|3.0546070906455
06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM||9.4123802846142|9.4123802846142|9.4123802846142|9.4123802846142|-9.8858148686183|-9.8858148686183|-9.8858148686183||-9.8858148686183|-9.8858148686183||-9.8858148686183|-9.8858148686183|-9.959354907137|-9.959354907137|-9.959354907137|-10.031302582901|-10.031302582901|-10.169224672495|-10.170339272566|-10.170339272566|-10.241599668194|-10.241599668194|-10.241599668194|-10.241599668194|-10.241599668194|-10.262888393059|-10.30154255723|-10.367825125047|-10.368734705091|-10.368734705091|-10.481371415589|-10.511815543814|-10.511815543814|-10.511815543814|-10.511815543814|-10.511815543814|-10.511815543814|-10.511815543814|-10.511815543814|-10.511815543814|-10.532017120436|-10.564040730294|-10.564040730294|-10.564040730294|-10.620724569496|-10.620724569496|-10.624026230901|-10.719477154513|10.135073165814|10.135073165814|10.135073165814|10.135073165814|10.135073165814|10.135073165814|10.101884022308|10.101884022308|10.101884022308|10.101884022308|10.101884022308|10.101884022308|10.018581857231|10.011250272887|9.9662755640806|9.9662755640806|9.9662755640806|9.9662755640806|9.9662755640806|9.9662755640806|9.9662755640806|9.9662755640806|9.9290940135122|9.9079943066837|9.8293729232419|9.7392828648474|9.7372415740013|9.7372415740013|9.7372415740013|9.622165225029|9.5646824165339|9.5646824165339|9.5646824165339|9.5646824165339|9.5646824165339|9.5646824165339|9.5646824165339|9.5646824165339|9.5646824165339|9.5646824165339|9.5646824165339|9.5646824165339|9.5646824165339|9.5646824165339|9.5646824165339|9.5646824165339|9.5646824165339|9.5646824165339|9.5646824165339|9.4927121582025|9.4803247616607|9.4803247616607|9.3612862876078|9.2399479339542|9.1166000311046|9.0363639664285|8.9461199786522|8.8431177168266|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688||8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8422772029688|8.8206253832748|-9.4984703307384|-9.4984703307384|-9.4984703307384|-9.4984703307384|-9.4984703307384|-9.4984703307384|-9.4984703307384|-9.4984703307384|-9.4984703307384||-9.4984703307384|-9.5267277451037|-9.5267277451037|-9.5267277451037|-9.6270030043388|-9.659603335385|-9.659603335385|-9.659603335385|-9.659603335385|-9.659603335385|-9.659603335385|-9.7248917971766|-9.7457846441441|-9.8744757218022|-9.9023904320752|-9.9023904320752|-9.9023904320752|-9.9023904320752|-9.9023904320752|-9.9023904320752|-9.9023904320752|-9.9946559796902||-10.111309675174|-10.145778660197|-10.155805751371|-10.166479007079|-10.166479007079|-10.166479007079|-10.166479007079|-10.166479007079|-10.178262807345|9.6472646353943|9.6472646353943|9.6472646353943|9.6472646353943|9.6472646353943|9.6472646353943|9.6472646353943|9.6472646353943|9.6472646353943|9.6472646353943|9.6472646353943|9.6472646353943|9.6472646353943|9.6472646353943|9.6472646353943|9.6472646353943|9.6472646353943|9.6472646353943|9.6472646353943|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|||9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|9.5948903014872|||9.5948903014872|9.5404451081723|9.4913689504697||9.3710535776432|9.3053300923567|9.2497029907683|9.1847582823442|9.1847582823442|9.1847582823442
06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM||-11.283127656388|-11.587364689959|-11.832279277246|-11.832279277246|-11.832279277246|-11.832279277246|-11.832279277246||-12.096421798513|-12.380475320668||-12.380475320668|-12.380475320668|-12.523861821328|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.547397439196|-12.573775097744|-12.805861734699|-12.945508261462|-12.945508261462|-13.146675873619|-13.303612044836|-13.303612044836|-13.396235575704|-13.549706527953|-13.723562741019|12.52545086691|12.52545086691|12.52545086691|12.52545086691|12.52545086691|-13.421066859638|-13.421066859638|-13.421066859638|-13.421066859638|-13.421066859638|-13.421066859638|-13.421066859638|-13.591165893216|-13.591165893216|-13.591165893216|-13.591165893216|-13.591165893216|-13.591165893216|-13.591165893216|-13.591165893216|-13.591165893216|-13.891850702122|-14.088608274557|13.018132299894|13.018132299894|13.018132299894|13.018132299894|13.018132299894|13.018132299894|13.018132299894|13.018132299894|12.99292489634|12.925431417149|12.925431417149|12.925431417149|12.731034833769|12.642187645997|-13.747735383548|-13.747735383548|-13.747735383548|-13.747735383548|-13.747735383548|-13.747735383548|-13.747735383548|-13.747735383548|-13.747735383548|-13.747735383548|-14.081928070428|-14.272697722517|-14.278022009162|-14.278022009162|13.422138885965|13.422138885965|13.422138885965|13.422138885965|13.422138885965|13.422138885965|13.422138885965|13.422138885965|13.422138885965|13.351821109443|13.288690007163|13.20869137087|13.20869137087|13.133413184439|13.133413184439|13.133413184439|13.133413184439|13.016570158308|12.763967111712|12.55329280798|12.55329280798|12.528103573503|12.494559322664|-13.473813954512|-13.473813954512|-13.473813954512|-13.473813954512|-13.473813954512|-13.473813954512|-13.473813954512|-13.473813954512|-13.473813954512|-13.473813954512|-13.692015797473|-13.73576037307|-13.73576037307|-13.836956044253|-13.84173650042|-13.84173650042|-14.061649632628|-14.271651347672|-14.303845368534||-14.303845368534|-14.508019883003|-14.534770772408|-14.534770772408|-14.534770772408|-14.786070820966|-14.80708954913|-14.80708954913|-14.840706540286|-14.937629700965|-14.945500958039|-14.964918174951|-14.964918174951|-14.972599916209|-14.972599916209|-14.972599916209|-14.972599916209|-14.972599916209|-14.972599916209|-14.972599916209||-14.972599916209|-14.972599916209|-14.972599916209|-14.972599916209|-15.007337194072|-15.007337194072|-15.007337194072|-15.007337194072|-15.007337194072|-15.007337194072|-15.007337194072|-15.435652261958|-15.839644120783|-16.00943887972|-16.00943887972|-16.00943887972|-16.00943887972|-16.00943887972|-16.051650439063|-16.051650439063|-16.304052470304|-16.514182941219||-16.514182941219|-16.514182941219|-16.588283159225|-16.798343607551|-16.900898120224|-16.900898120224|-16.900898120224|-16.900898120224|-16.900898120224|-16.900898120224|-16.900898120224|-16.900898120224|-16.900898120224|-16.900898120224|-16.900898120224|-16.900898120224|-17.049630745053|-17.220255966319|-17.524686198911|-17.751314010312|-18.033714230514|-18.571576741137|-18.571576741137|-18.571576741137|-18.72740972271|-18.72740972271|-18.72740972271|-18.72740972271|-18.72740972271|-18.72740972271|-18.72740972271|-18.72740972271|||-18.72740972271|-18.72740972271|-18.72740972271|-18.72740972271|-18.72740972271|-18.72740972271|-18.72740972271|-18.72740972271|-18.72740972271|-18.72740972271|-18.72740972271|-18.72740972271|-18.72740972271|-18.72740972271|-18.72740972271|-18.72740972271|-18.767819910474|-19.026313072252|17.612679374169|17.612679374169|17.612679374169|17.604159954904|17.604159954904|17.604159954904|17.522879461156|17.522879461156|17.522879461156|17.522879461156|17.522879461156|||17.522879461156|17.322118604301|17.224632303051||17.076600860812|16.832158008392|16.671109110311|16.432593246516|16.412298834121|16.3468147514
06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM||31.999613649744|31.999613649744|31.999613649744|31.999613649744|-33.655506383149|-33.655506383149|-33.655506383149||-33.655506383149|-33.655506383149||-33.727061839708|-33.727061839708|-33.727061839708|-33.740014530269|-33.740014530269|-33.893350361119|-33.893350361119|-33.990110894795|-33.990110894795|-33.990110894795|-34.020755063305|-34.020755063305|-34.028121925408|-34.028121925408|-34.028121925408|-34.028121925408|-34.028121925408|-34.028121925408|-34.040133980705|-34.142370572569|-34.177080117864|-34.206404731328|-34.206404731328|-34.206404731328|-34.210451600347|-34.368279030361|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.736019662325|32.605022169158|32.258023728339|32.258023728339|32.258023728339|32.258023728339|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-33.97300246568|-34.025126234276|-34.025126234276|-34.025126234276|-34.025126234276|-34.025126234276|-34.130140056856|-34.410712708641|-34.465792008692|-34.668658279108|-34.904063779697|-35.115624726465|-35.159585436903|33.115623011357|33.115623011357|33.115623011357|33.115623011357|33.115623011357|33.115623011357||33.115623011357|33.115623011357|33.115623011357|33.015691454947|32.712990742856|32.706102139347|32.387889392501|32.296543235387|32.136227336448|32.136227336448|31.917477200342|31.541083624973|31.068273051213|31.068273051213|31.068273051213|31.068273051213|31.068273051213|31.068273051213|31.068273051213|31.068273051213||31.068273051213|31.068273051213|31.068273051213|31.068273051213|31.068273051213|31.068273051213|31.068273051213|31.068273051213|31.068273051213|31.068273051213|31.068273051213|31.068273051213|31.068273051213|31.068273051213|31.068273051213|31.068273051213|30.91089523764|30.91089523764|30.91089523764|30.679996792161|-32.566438052986|-32.566438052986||-32.566438052986|-32.566438052986|-32.566438052986|-32.566438052986|-32.566438052986|-32.566438052986|-32.566438052986|-32.566438052986|-32.566438052986|-32.566438052986|-32.742068447375|-32.972438562473|-33.405197422309|-33.405197422309|-33.405197422309|-33.479519941855|-33.962314985476|-33.962314985476|-34.305295094607|-34.374445809419|-34.374445809419|-34.374445809419|-34.655716467779|-34.655716467779|-34.655716467779|-34.655716467779|-34.696929431271|-34.696929431271|-34.696929431271|-34.696929431271|-34.696929431271|-34.696929431271|||-34.810634057071|-34.876373406892|-34.876373406892|-34.876373406892|-34.876373406892|-34.876373406892|-34.876373406892|-34.876373406892|-34.876373406892|-34.876373406892|-34.876373406892|-34.876373406892|-34.876373406892|-34.876373406892|-34.994700878467|-35.11188387165|-35.753613729052|33.866664670832|33.866664670832|33.866664670832|33.866664670832|33.866664670832|33.866664670832|33.683890815911|33.683890815911|33.683890815911|33.683890815911|33.683890815911|33.626903113256|||33.626903113256|33.626903113256|33.626903113256||33.588531450575|33.384402303716|33.384402303716|33.184311580681|32.68835968444|32.665371699947
06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP||2.3176815564132|2.3176815564132|2.3176815564132|2.3176815564132|2.1985350112889|2.0114629892624|2.0114629892624||1.9605145220531|1.9106919536229||1.9106919536229|1.9106919536229|1.8781039935917|1.8781039935917|1.8781039935917|1.8781039935917|1.8781039935917|1.8781039935917|1.8781039935917|1.8781039935917|1.8781039935917|1.8781039935917|1.8781039935917|1.8781039935917|1.8178934369452|-2.0308656056293|-2.0308656056293|-2.0308656056293|-2.0308656056293|-2.0308656056293|-2.0308656056293|-2.0308656056293|-2.0308656056293|-2.0308656056293|-2.0308656056293|-2.0381839826779|-2.0629821635039|-2.0827579273947|-2.0986199527061|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1087288339437|-2.1963652791249|-2.2598954669324|1.9082073177232|1.9082073177232|1.9082073177232|1.9082073177232|1.9082073177232|1.9082073177232|1.9082073177232|1.9082073177232|1.9082073177232|1.9082073177232|1.9082073177232|1.9082073177232|1.7285636492718|1.6884040709059|-2.0104533719465|-2.0104533719465|-2.0104533719465|-2.0104533719465|-2.0104533719465|-2.0104533719465|-2.0104533719465|-2.0104533719465|-2.0104533719465|-2.0104533719465|-2.0281708007918|-2.0281708007918|-2.0281708007918|-2.0281708007918|-2.0613865095873|-2.0613865095873|-2.0613865095873|-2.0793183135213|1.823325040077|1.823325040077|1.823325040077|1.823325040077|1.823325040077|1.823325040077|1.823325040077|1.823325040077|1.823325040077|1.823325040077|1.7470279425767|-2.1305945622428|-2.1305945622428|-2.1305945622428|-2.1305945622428|-2.1357512237709|-2.1357512237709|-2.1357512237709|-2.1357512237709|-2.1357512237709|-2.1681566632063|-2.1681566632063|-2.1681566632063|-2.1690683174893|-2.1690683174893|-2.1690683174893|-2.1690683174893|-2.1690683174893|-2.1690683174893|-2.1690683174893|-2.1690683174893|-2.1690683174893|-2.1811870390359|-2.2378852235171|-2.2378852235171|-2.2382057956957|-2.2641175181891|-2.2734638950588||-2.3382932103742|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9812619100177|1.9430688630832|-2.2890832938027||-2.2890832938027|-2.2890832938027|-2.2890832938027|-2.2890832938027|-2.2890832938027|-2.2890832938027|-2.2890832938027|-2.2890832938027|-2.2890832938027|-2.4018312613257|-2.4018312613257|-2.5625903253299|-2.6945447661857|-2.7983831408267|-2.9304256707038|-3.0310285918806|-3.1211428766885|-3.148954549204|-3.148954549204|-3.148954549204|-3.1632827948317|-3.3169809525527||-3.4272010398482|-3.5596678602005|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0669450993782|3.0032722282681|3.0008580737945|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|||-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.4159830428577|-3.5077589460453|-3.6552877501471|-3.7261577981763|-3.7261577981763|-3.7373975932656|-3.7721084555055|-3.7948253488424|-3.7948253488424|-3.8048059913718|-3.8205457201146|-3.8205457201146|-3.8205457201146|-3.8205457201146|-3.8225838694757|-3.8225838694757|-3.8225838694757|-3.8225838694757|-3.8225838694757|-3.9289820893811|-4.0355357444073|||3.4826718833975|3.4826718833975|3.4168576561667||3.4076195649811|3.3190216413812|3.2794685487036|3.2671873044178|3.2297563335921|3.2297563335921
06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||-20.706032262135|-21.636148331219|-22.54634875353|20.378417198957|20.378417198957|20.378417198957|20.378417198957||20.378417198957|20.378417198957||20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|20.378417198957|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-22.165852008481|-23.040175145487|20.933454050913|20.933454050913|20.777727142854|20.690808313735|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.467710751248|20.36356816684|20.242623839505|20.242623839505|20.242623839505|19.954141723414|19.954141723414|19.954141723414|19.954141723414|19.837087568133|19.837087568133|19.837087568133|19.79843100849|-21.016718971815|-21.016718971815|-21.016718971815|-21.016718971815|-21.016718971815|-21.016718971815|-21.016718971815|-21.016718971815|19.220494609781|19.220494609781|19.220494609781|19.220494609781|19.220494609781|19.220494609781|19.220494609781|19.220494609781|19.220494609781|19.220494609781|19.220494609781|19.220494609781|19.220494609781|18.773327568845|-20.415259095197|-20.415259095197|-20.415259095197|-20.415259095197|-20.415259095197|-20.415259095197|-20.415259095197|-20.423675839388|-20.423675839388|-20.423675839388|-20.423675839388|-20.423675839388|-20.423675839388|-20.423675839388|-20.423675839388|-20.525750178191|-20.643056253695|-20.903030518278|-20.903030518278|-20.953611785262|-20.953611785262|-20.953611785262|-20.953611785262|-20.953611785262|-20.953611785262|-20.953611785262|-20.953611785262|-20.953611785262||-21.100679536759|-21.454694688091|-21.454694688091|-21.454694688091|-21.454694688091|-22.093549661912|-22.52283237276|-22.567035757805|-22.644484823838|-22.651433532582|-22.651433532582|-22.651433532582|-22.651433532582|-22.651433532582|-22.651433532582|-22.651433532582|-22.651433532582|-22.651433532582|-22.651433532582|-22.651433532582||-22.651433532582|-22.651433532582|-22.651433532582|-22.651433532582|-22.742263416837|-22.742263416837|-22.742263416837|-22.742263416837|-22.767428402978|-23.130575868914|-23.130575868914|-23.93402833125|-24.837009937675|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102||22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.695051764102|22.468841233354|22.127899768729|21.590387056028|21.564811562504|21.564811562504|21.541189457538|21.500370530687|21.410216468796|21.403962711741|-23.414881443458|-23.414881443458|-23.414881443458|-23.414881443458|-23.414881443458|-23.414881443458|-23.414881443458|-23.414881443458|-23.414881443458|-23.638575033136|-23.638575033136|-23.638575033136|||-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.638575033136|-23.787079444403|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|||21.21741023032|21.21741023032|21.21741023032||21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032|21.21741023032
06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||-8.0113246419922|-8.1249232254117|-8.1249232254117|-8.1249232254117|-8.1249232254117|-8.1249232254117|-8.1249232254117||-8.2504701307183|-8.3516335146036||-8.5445928194353|-8.5489920353701|-8.7337599368572|-8.7337599368572|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.9380595332147|7.8822881519531|7.7692092590569|7.6018992191154|7.4526662037989|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.4363682336816|7.2939281784871|7.2939281784871|7.2939281784871|7.2939281784871|7.062142169407|7.0370319382401|7.0370319382401|7.0370319382401|7.0370319382401|7.0370319382401|7.0370319382401|6.9467020582327|6.6115521907276|6.6115521907276|6.6115521907276|6.6115521907276|6.6115521907276|6.6115521907276|6.5444471276182|6.5444471276182|6.5393008423249|6.5393008423249|6.5393008423249|6.5393008423249|6.5318243042484|6.5318243042484|6.5318243042484|6.5318243042484|6.5318243042484|6.5318243042484|6.4603601844062|-7.179940411721|-7.179940411721|-7.179940411721|-7.179940411721|-7.179940411721|-7.179940411721|-7.179940411721|-7.179940411721|-7.1812295071157|-7.1812295071157|-7.1812295071157|-7.1812295071157|-7.2891439190477|-7.2960138855253|-7.2960138855253|-7.2960138855253|-7.2960138855253|-7.2960138855253|-7.3361264398666|-7.3829958471952|-7.3829958471952|-7.5977730257973|-7.6290448167768|-7.6290448167768|-7.6290448167768|-7.6290448167768|-7.6290448167768|-7.7200498292675|-7.8235798026591|7.0741494611523||7.0741494611523|7.0741494611523|7.0741494611523|7.0741494611523|7.0741494611523|7.0741494611523|7.0741494611523|7.0194559212175|7.0194559212175|7.0194559212175|7.0194559212175|7.0194559212175|7.0194559212175|7.0194559212175|7.0194559212175|7.0194559212175|7.0194559212175|7.0194559212175|7.0194559212175|-7.7716876744298||-7.7716876744298|-7.7716876744298|-7.7716876744298|-7.7716876744298|-7.9117134352117|-7.9117134352117|-7.9635702260765|-8.0339669793218|-8.0399632287654|-8.0527371115854|-8.1741521035488|-8.1844956682593|-8.1844956682593|-8.1844956682593|-8.1844956682593|-8.1844956682593|-8.1844956682593|-8.1844956682593|7.37412615461|7.37412615461|7.37412615461|7.37412615461||7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.37412615461|7.2935158244491|7.2935158244491|7.2935158244491|7.2935158244491|7.2935158244491|7.2935158244491|7.1928728412391|-7.9116697293413|-7.9116697293413|-7.9116697293413|-7.9944489892486|-7.9944489892486|-8.0482490786979|||7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|7.39316885856|||7.39316885856|7.39316885856|7.39316885856||7.39316885856|7.3575768248595|7.2761703880139|7.2051177986802|7.085324447281|7.0362815240367
06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||-6.5633182026466|-7.1736867403013|-7.3497980857714|-7.3497980857714|-7.3497980857714|-7.3497980857714|-7.3497980857714||-7.4132504733466|-7.4132504733466||-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4132504733466|-7.4830559395048|-7.5413037168505|-7.5413037168505|-7.6025597108207|-7.6324196289599|-7.6324196289599|-7.7593549303015|-7.9248388135654|-7.966158685888|-7.966158685888|-7.9851765475948|-8.0040850200343|7.1901122223874|7.1901122223874|7.1901122223874|7.1901122223874|7.1901122223874|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1750682299168|7.1643453995103|7.1643453995103|7.1643453995103|7.1476060725709|7.1167847952865|7.0336497449899|7.0168330563467|7.0059048351144|7.0059048351144|6.8382714967307|6.8382714967307|6.8382714967307|6.8186981016504|6.8186981016504|6.8186981016504|6.8186981016504|6.8186981016504|6.8186981016504|6.8186981016504|6.8186981016504|6.8186981016504|6.8186981016504|6.8186981016504|6.8186981016504|6.8186981016504|6.8186981016504|6.8186981016504|6.8186981016504|6.8186981016504|6.5915605984978|6.5915605984978|6.5915605984978|6.5915605984978|6.1645117294845|6.1321802063406|6.1321802063406|6.1321802063406|6.1321802063406|6.1321802063406|6.1321802063406|5.8274225044714|-6.7059637096538|-6.7059637096538|-6.7059637096538|-6.8016261819352|-6.8806959526792|-6.9502178449382|-6.9719086773914|-7.1421708510885|-7.1421708510885|-7.2163008767775|-7.3225567957219|-7.3767985498533|-7.3767985498533|-7.4592205060439|-7.5241339750772|-7.5262599595924||-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.5833295086118|-7.6633129096795|-7.6797087431803|-7.7022532358053|-7.7880671542224|-7.7880671542224||-7.7977039404907|-7.7977039404907|-7.7977039404907|-7.7977039404907|-7.9085378987036|-8.0056553114864|-8.0056553114864|-8.0056553114864|-8.0676609663404|-8.1281921309498|-8.1281921309498|-8.1783923487164|-8.3082679753278|-8.3745583990516|-8.3745583990516|-8.3745583990516|-8.3745583990516|-8.3745583990516|-8.4774507773881|-8.4774507773881|-8.4918191977082|-8.7311589792634||-8.8959510409462|-8.9140924704988|-9.0402572169259|-9.2686006243974|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|||-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.3206938413662|-9.4996087449439|-9.4999083829862|-9.5037359868722|-9.5037359868722|-9.5396499275319|-9.5822387570207|-9.5822387570207|-9.5822387570207|-9.5822387570207|-9.5822387570207|-9.5822387570207|-9.5822387570207|-9.5822387570207|-9.736128899131|8.6355546662996|8.6355546662996|8.6355546662996|8.6355546662996|8.6355546662996|8.6355546662996|8.6355546662996|8.6355546662996|8.6355546662996|8.6355546662996|||8.6355546662996|8.6355546662996|8.6355546662996||8.6242220876161|8.580872164531|8.580872164531|8.5477793066187|8.4325842160299|8.3908013696659
06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM||-36.760394176356|-37.195436142674|-37.402114063973|-37.402114063973|-37.402114063973|-37.402114063973|-37.456237747134||-37.883811847002|-37.883811847002||-37.927113793552|-37.927113793552|-38.035273439682|-38.035273439682|-38.035273439682|-39.033115319014|-39.033115319014|-39.532140070847|-39.532140070847|-39.532140070847|-40.053548763907|-40.053548763907|-40.053548763907|-40.053548763907|-40.053548763907|-40.053548763907|-40.053548763907|-40.053548763907|-40.053548763907|-40.053548763907|-40.053548763907|-40.213695209921|-40.213695209921|-40.213695209921|-40.213695209921|-40.401885634993|-40.697370377712|-40.697370377712|-40.697370377712|-40.697370377712|-41.145408885935|-41.882104784671|-41.882104784671|-41.882104784671|-42.066750016266|-42.066750016266|-42.066750016266|-42.066750016266|-42.066750016266|39.658884483189|39.658884483189|39.658884483189|39.658884483189|39.658884483189|39.658884483189|39.658884483189|39.658884483189|39.658884483189|39.658884483189|39.658884483189|39.658884483189|39.658884483189|39.173116804813|39.173116804813|39.173116804813|39.173116804813|39.173116804813|39.173116804813|39.141239300541|38.820577339941|38.820577339941|38.820577339941|38.568420309286|38.045466840775|37.972186022899|37.615760730264|-40.452487264787|-40.452487264787|-40.452487264787|-40.452487264787|-40.452487264787|-40.452487264787|-40.472824786812|37.576451591614|37.576451591614|37.576451591614|36.927724948595|36.452131446241|36.452131446241|36.452131446241|36.452131446241|36.452131446241|36.452131446241|36.452131446241|36.452131446241|36.452131446241|36.452131446241|36.443679319044|36.443679319044|36.300755273656|35.997503028265|35.883338223951|35.612877367641|35.612877367641|35.612877367641|35.051531578331|34.975035112466|34.222458680828|-36.801048701777|-36.801048701777|-36.801048701777|-36.801048701777|-36.988767869208|-36.988767869208|-36.988767869208|-37.264836602414|-37.264836602414|-37.371483172536|-37.456677711305|-37.456677711305|-37.456677711305|-37.456677711305|-37.456677711305|-37.456677711305|-37.456677711305|-37.456677711305|-37.456677711305|-37.456677711305|-37.456677711305|-37.456677711305||-37.931864725547|-38.796869191364|-38.796869191364|-38.825209946343|-38.825209946343|-39.530787515318|-39.797541776935|-40.295600855395|37.090403149353|37.090403149353|37.090403149353|37.090403149353|37.090403149353|37.090403149353|37.090403149353|37.090403149353|37.013781200765|36.775595060246|-39.03871265114|-39.03871265114||-39.03871265114|-39.03871265114|-39.03871265114|-39.03871265114|-39.153734161464|-39.607998267376|-40.17649077438|-40.448705614627|-40.448705614627|-40.887470816043|-41.252976309886|-41.370549824095|-41.952962083128|-42.579204950627|-43.3371388387|-43.3371388387|-43.3371388387|-43.3371388387|-43.3371388387|-43.3371388387|-43.394444884118|-44.277580302354||40.858581126743|40.858581126743|40.858581126743|40.858581126743|40.858581126743|40.858581126743|40.858581126743|40.858581126743|40.858581126743|40.858581126743|40.858581126743|40.553014593904|40.553014593904|40.553014593904|40.553014593904|40.553014593904|40.553014593904|40.525765133771|40.252136325729|40.252136325729|40.156281683061|40.120121661395|40.082143456373|39.70697185112|39.70697185112|39.70697185112|39.70697185112|39.637380722639|39.529681388938|39.529681388938|39.529681388938|39.529681388938|||39.529681388938|-42.730012633675|-42.730012633675|-42.730012633675|-42.730012633675|-42.730012633675|-42.730012633675|-42.730012633675|-42.730012633675|40.305492467847|40.305492467847|40.305492467847|40.305492467847|40.305492467847|40.305492467847|40.305492467847|40.305492467847|40.305492467847|40.305492467847|40.305492467847|39.931967067682|39.889570130201|39.545073487761|39.545073487761|39.545073487761|39.545073487761|39.545073487761|39.545073487761|39.545073487761|||39.545073487761|39.145317053797|38.940219004952||38.482598287091|38.294672440743|38.294672440743|38.294672440743|38.247441774946|38.247441774946
06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM||-41.587510749548|-42.051681170695|-42.180418708513|-42.180418708513|-42.180418708513|-42.180418708513|-42.485464443311||-42.520602795554|-42.520602795554||-42.520602795554|-42.520602795554|-42.520602795554|-42.520602795554|-42.520602795554|-43.40506722833|-43.40506722833|-43.766895435493|-43.766895435493|-43.766895435493|-44.261091207399|-44.261091207399|-44.261091207399|-44.261091207399|-44.261091207399|-44.261091207399|-44.261091207399|-44.261091207399|-44.261091207399|-44.261091207399|-44.261091207399|-44.447616525242|-44.447616525242|-44.447616525242|-44.447616525242|-44.684571950247|-44.988414464847|-45.077035417139|-45.077035417139|-45.077035417139|-45.542816045086|-46.244954415691|-46.244954415691|-46.244954415691|-46.563893331584|-46.563893331584|-46.589883395363|-46.836335937096|44.248307452786|44.248307452786|44.248307452786|44.248307452786|44.248307452786|44.248307452786|44.248307452786|44.248307452786|44.248307452786|44.248307452786|44.248307452786|44.248307452786|44.248307452786|44.219787211537|43.745400479922|43.745400479922|43.745400479922|43.745400479922|43.745400479922|43.745400479922|43.745400479922|43.344332857805|43.266952880465|43.266952880465|42.939947746687|42.536052543248|42.387282087102|42.034200776169|41.769112176972|41.621892065797|41.621892065797|41.621892065797|41.621892065797|41.621892065797|41.621892065797|41.621892065797|41.621892065797|41.621892065797|40.917142583074|40.917142583074|40.917142583074|40.917142583074|40.917142583074|40.917142583074|40.917142583074|40.917142583074|40.917142583074|40.917142583074|40.917142583074|40.810712709627|40.725450221651|40.725450221651|40.533833918696|40.324258417692|39.809573607307|39.809573607307|39.809573607307|39.224525721715|39.000585644163|38.179538400877|-41.103729212234|-41.103729212234|-41.103729212234|-41.103729212234|-41.196821543019|-41.196821543019|-41.196821543019|-41.484779129844|-41.484779129844|-41.715866683171|-41.772378340411|-41.772378340411|-41.772378340411|-41.772378340411|-41.772378340411|-41.772378340411|-41.772378340411|-41.772378340411|-41.772378340411|-41.772378340411|-41.772378340411|-41.772378340411||-42.124308682203|-42.872010867595|-42.983900565571|-43.185308691241|-43.185308691241|-43.91312201418|41.128852087206|41.128852087206|41.128852087206|41.128852087206|41.128852087206|41.128852087206|41.128852087206|41.128852087206|41.128852087206|41.128852087206|41.029281198919|40.630778821825|40.630778821825|-42.609819914362||-42.609819914362|-42.609819914362|-42.609819914362|-42.609819914362|-42.833328381138|-43.054025587061|-43.516707032498|-43.686486766143|-43.686486766143|-43.997726172654|-44.458393011323|-44.583699661086|-45.106283035091|-45.841657256872|-46.667847894402|-46.667847894402|-46.667847894402|-46.667847894402|-46.667847894402|-46.667847894402|-46.766952804693|43.90232711224||43.90232711224|43.90232711224|43.90232711224|43.90232711224|43.90232711224|43.90232711224|43.90232711224|43.90232711224|43.90232711224|43.90232711224|43.90232711224|43.890881807585|43.727692797206|43.480252759028|43.480252759028|43.480252759028|43.480252759028|43.480252759028|43.123077200725|43.123077200725|42.941897240297|42.941897240297|42.941897240297|42.74705731311|42.74705731311|42.74705731311|42.74705731311|42.74705731311|-46.24169491743|-46.24169491743|-46.24169491743|-46.24169491743|||-46.24169491743|-46.24169491743|-46.24169491743|-46.24169491743|-46.24169491743|-46.24169491743|-46.24169491743|-46.24169491743|-46.24169491743|43.886098453129|43.886098453129|43.886098453129|43.886098453129|43.886098453129|43.886098453129|43.886098453129|43.886098453129|43.886098453129|43.886098453129|43.886098453129|43.436325678919|43.075881359417|42.830637556827|42.830637556827|42.830637556827|42.830637556827|42.830637556827|42.830637556827|42.830637556827|||42.830637556827|42.544856396556|42.499025282198||41.988178395489|41.522903427181|41.522903427181|41.522903427181|41.522903427181|41.522903427181
06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||51.50668538295|51.50668538295|51.50668538295|51.432985445777|50.139428205597|50.139428205597|49.958377763586||49.958377763586|49.958377763586||49.958377763586|49.82597342791|49.500523665091|49.500523665091|46.965028447731|45.952808453886|45.679364385452|45.679364385452|45.679364385452|45.679364385452|45.679364385452|45.679364385452|45.679364385452|-50.102664591441|-50.102664591441|-50.102664591441|-50.102664591441|-50.102664591441|-50.102664591441|-50.102664591441|-50.102664591441|-50.102664591441|-50.102664591441|-50.102664591441|-50.310405059619|-50.310405059619|-50.310405059619|-50.472848766618|-50.472848766618|-50.472848766618|-50.472848766618|-51.72150110489|46.42295784028|46.42295784028|46.42295784028|46.42295784028|46.42295784028|46.42295784028|46.42295784028|46.42295784028|46.42295784028|46.42295784028|46.42295784028|46.42295784028|46.42295784028|45.116013478839|45.116013478839|45.116013478839|45.116013478839|45.116013478839|45.116013478839|43.752794212328|42.909531011157|42.909531011157|42.909531011157|42.831145169528|42.477938204112|42.276007897327|42.276007897327|42.276007897327|41.469452388496|40.392725528844|39.767472547036|39.68700379911|39.68700379911|39.486115662952|39.071746846653|39.071746846653|37.890274494463|-43.465659037793|-43.465659037793|-43.465659037793|-43.996288820068|38.631184110056|38.631184110056|38.631184110056|38.631184110056|38.350295901353|38.350295901353|38.350295901353|38.350295901353|38.350295901353|38.350295901353|38.350295901353|38.350295901353|37.058105972139|36.9612309433|36.913589580962|36.541836242259|36.541836242259|36.020930056639|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.586341980877|35.556062174243|35.556062174243|35.556062174243|35.556062174243|35.556062174243|35.556062174243|35.556062174243|35.556062174243|35.556062174243||35.556062174243|35.556062174243|35.556062174243|35.556062174243|35.556062174243|35.556062174243|35.556062174243|35.307051800408|35.307051800408|35.136170226908|33.942412092262|31.966568313234|31.534897458743|31.534897458743|31.534897458743|31.534897458743|31.534897458743|31.534897458743|30.655996150652|30.58715650731||30.58715650731|30.421840690835|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649|30.08028978649||30.08028978649|29.752543283207|29.560602215377|29.459004114565|28.548337404923|28.13757596511|28.13757596511|27.118973472586|26.630769562415|26.630769562415|25.568076583734|24.776452339811|24.776452339811|24.776452339811|24.776452339811|24.776452339811|24.776452339811|24.776452339811|24.15272520772|23.205806189018|22.118673780712|21.796860883802|21.535956380731|21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.243745122737|||21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.243745122737|21.212439054501|-22.733347674276|-22.733347674276|-22.733347674276|-22.733347674276|-22.733347674276|-22.733347674276|-22.733347674276|-22.764276049828|-22.806637202633|-22.806637202633|-22.8317335202|-22.8317335202|-22.8317335202|-22.8317335202|-22.8317335202|-22.8317335202|-22.8317335202|-22.906925209551|-23.352694838344|-23.758550159466|||-24.064500588324|-24.210433275791|-24.210433275791||-24.374052215619|-24.374052215619|-24.445059327067|22.498876425269|22.498876425269|22.498876425269
06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM||-43.427601569907|-44.051458523607|-44.051458523607|-44.051458523607|-44.051458523607|-44.051458523607|-44.051458523607||-44.051458523607|-44.051458523607||-44.051458523607|-44.051458523607|-44.051458523607|-44.267605243317|-44.267605243317|-45.182659873982|-45.182659873982|-45.184698620314|-45.184698620314|-45.184698620314|-45.426877376957|-45.426877376957|-45.426877376957|-45.433370538202|-45.433370538202|-45.433370538202|-45.433370538202|-45.777978431277|-45.777978431277|-45.777978431277|-45.777978431277|-45.777978431277|-45.777978431277|-45.777978431277|-45.777978431277|-46.161089061689|-46.345653665277|-46.585170891784|-46.914532806283|-46.914532806283|-47.012257419036|-47.711674979202|-47.711674979202|-48.121862520633|-48.33340969137|-48.33340969137|-48.46470359583|-48.46470359583|-48.593560152796|-49.747289372316|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.181678232556|46.056865516642|45.949850311256|45.252613109986|44.362347755874|43.427052985789|-45.685991207616|-45.685991207616|-45.685991207616|-45.685991207616|-45.685991207616|-45.685991207616|-45.685991207616|-45.685991207616|-45.685991207616|-46.093863026127|-46.093863026127|-46.093863026127|-46.273584913131|-47.079448672265|44.239934454245|44.239934454245|44.239934454245|44.239934454245|44.239934454245|44.239934454245|44.239934454245|44.239934454245|44.096779410356|43.780599559141|43.339587490639|-46.318899788072|-46.318899788072|-46.318899788072|-46.318899788072|-46.318899788072|-46.318899788072|-46.318899788072|-46.318899788072|-46.318899788072|-46.388537752781|-46.388537752781|-46.388537752781|-46.388537752781|-46.388537752781|-46.682548271455|-46.775817596751|-46.775817596751|-46.775817596751|-47.165441245123|-47.165441245123|-47.165441245123|-47.165441245123|-47.165441245123|-47.165441245123|-47.165441245123|-47.165441245123|-47.165441245123||-47.165441245123|-47.165441245123|-47.165441245123|-47.165441245123|-47.165441245123|-47.231861532972|-47.231861532972|-47.231861532972|-47.231861532972|-47.231861532972|-47.231861532972|-47.231861532972|-47.231861532972|-47.231861532972|-47.231861532972|-47.231861532972|-47.231861532972|-47.231861532972|-47.231861532972|-47.231861532972||-47.231861532972|-47.353254502364|-47.353254502364|-47.353254502364|-47.353254502364|-47.353254502364|-47.353254502364|-47.353254502364|-47.353254502364|-47.815890410816|-48.279912210477|-48.346435998295|-49.065218482015|-49.065218482015|-49.440518950996|-49.440518950996|-49.440518950996|-49.440518950996|-49.440518950996|-49.440518950996|-49.440518950996|-49.440825991694||-49.481171731674|-49.481171731674|-49.632781060231|-49.913230295195|-50.130918059434|-50.130918059434|-50.130918059434|-50.130918059434|-50.130918059434|-50.733651410303|-51.789889718384|-52.011009005806|-52.243106940412|-52.243106940412|-52.243106940412|-52.243106940412|-52.243106940412|-52.243106940412|-52.243106940412|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|||-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.260556355373|-52.311612596397|-54.175452645492|49.644650995728|49.644650995728|49.644650995728|49.644650995728|49.644650995728|49.644650995728|49.203359352214|48.626186683398|48.626186683398|48.626186683398|48.626186683398|48.626186683398|||48.626186683398|47.799842969821|47.402272350391||47.402272350391|47.402272350391|47.402272350391|47.402272350391|47.402272350391|47.402272350391
06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP||-12.467339008329|-12.524266050125|-12.655296963333|-12.655296963333|-12.655296963333|-12.655296963333|-12.655296963333||-12.685885608062|-12.805983847893||-13.066648291788|-13.074053869469|-13.222837564927|-13.29037504459|-13.299860957206|-13.549519683771|-13.549519683771|-13.654466101254|-13.797797452183|-13.797797452183|-14.116997465791|-14.142219262323|-14.269688081964|-14.350764327826|-14.421404791741|13.548487041651|13.548487041651|13.548487041651|13.548487041651|13.501652132867|13.394756325231|13.394756325231|13.383617675024|13.279596229299|13.279596229299|13.279596229299|13.279596229299|13.279596229299|13.279596229299|13.279596229299|13.279596229299|13.279596229299|13.163430194611|13.163430194611|13.163430194611|13.134713957831|13.134713957831|13.134713957831|13.134713957831|13.134713957831|13.134713957831|13.132260363266|13.132260363266|13.132260363266|13.132260363266|12.946339186086|12.946339186086|12.946339186086|12.946339186086|12.946339186086|12.946339186086|12.783709693897|12.745783204963|12.745783204963|12.745783204963|12.745783204963|12.745783204963|12.745783204963|12.745783204963|12.745783204963|12.745783204963|12.745783204963|12.745783204963|12.589759211993|12.555287843783|12.359345462671|12.359345462671|-13.216704385872|-13.216704385872|-13.216704385872|-13.216704385872|-13.216704385872|-13.216704385872|-13.216704385872|12.520914250161|12.520914250161|12.520914250161|12.520914250161|12.520914250161|12.520914250161|12.520914250161|12.520914250161|12.520914250161|12.520914250161|12.520914250161|12.520914250161|12.520914250161|12.520914250161|12.471912203211|12.471912203211|12.471912203211|12.391568724732|12.15377782906|12.15377782906|12.15377782906|12.073333519626|12.073333519626|12.073333519626|12.073333519626|12.073333519626|12.073333519626|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046||-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046||-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-12.973896649046|-13.045996350893|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906||-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.24483759906|-13.423192611317|||-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.423192611317|-13.559102445819|-13.594558828382|12.63973169349|12.63973169349|12.63973169349|12.63973169349|12.63973169349|12.63973169349|12.584393453416|12.584393453416|12.584393453416|12.584393453416|||12.584393453416|12.573015942762|12.573015942762||12.424462652415|12.377180311647|12.293534143729|12.174482142443|12.043144878202|12.043144878202
06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM||-39.966952178357|-40.031612658366|-40.409916619245|-40.409916619245|-40.409916619245|-40.409916619245|-40.666018516691||-41.227799131772|-41.275888763425||-41.442451966835|-41.442451966835|-41.690503134808|-42.005002991448|-42.31829898751|-42.31829898751|-42.31829898751|-42.31829898751|-42.31829898751|-42.31829898751|-42.31829898751|-42.31829898751|-42.31829898751|-42.31829898751|-42.31829898751|-42.31829898751|-42.31829898751|-42.31829898751|-42.31829898751|-42.31829898751|-42.31829898751|-42.31829898751|-42.31829898751|-42.31829898751|-42.520889366073|-42.728211602019|-43.132455623202|-43.530505908918|-43.628647726494|-43.628647726494|-43.928498923467|-44.313701661632|-44.313701661632|-44.360223805689|-44.750807059897|-44.968118735036|-45.175685957494|-45.245598261522|-45.245598261522|-45.498444708372|-45.692159396835|-45.897954444563|-45.938282945063|-46.24238736824|-46.24238736824|-46.247519883977|-46.247519883977|-46.247519883977|-46.247519883977|-46.247519883977|-46.247519883977|-46.247519883977|-46.247519883977|-46.247519883977|-46.247519883977|-46.247519883977|-46.621134026698|-47.284592345745|44.880787266506|44.880787266506|44.880787266506|44.880787266506|44.567542170168|44.483934930829|44.176595003371|44.08666092938|44.08666092938|43.7301792258|43.656865026551|43.258738308038|-45.67995339491|-45.67995339491|-45.67995339491|-45.67995339491|-46.068049836415|-46.068049836415|-46.068049836415|-46.338190503853|-46.338190503853|-46.338190503853|-46.338190503853|-46.936323214391|44.79646382298|44.79646382298|44.79646382298|44.79646382298|44.79646382298|44.7738486922|44.578720057034|44.394132574425|44.160287855125|44.160287855125|43.964762367647|43.565848100893|43.52314291853|43.52314291853|42.874604870415|42.583449126986|42.48049921648|42.460555337715|42.437283700095|42.177452126387|42.177452126387|42.144945187969|41.807717901251|41.780355482885|41.780355482885|41.780355482885|41.780355482885|41.722918055773|41.722918055773|41.722918055773|41.722918055773|41.722918055773|41.722918055773|41.722918055773|41.722918055773|41.68256614541|41.68256614541|41.68256614541||41.68256614541|41.68256614541|41.68256614541|41.68256614541|41.68256614541|41.68256614541|41.68256614541|41.587989805153|41.587989805153|41.587989805153|41.271097369168|41.271097369168|40.926573321617|40.926573321617|40.926573321617|40.080637346149|39.586819315884|39.404235893856|38.86440283101|-40.628472923755||-40.628472923755|-40.628472923755|-40.628472923755|-40.628472923755|-41.098250097169|-41.188831428834|-41.288937785171|-41.385587932823|-41.536172286402|-41.805020426071|-41.805020426071|39.136724670515|39.136724670515|39.136724670515|39.136724670515|39.136724670515|38.330146162362|-40.286043331778|-40.286043331778|-40.286043331778|-40.286043331778|-40.286043331778||-40.438096759226|-40.504459113441|-40.645787532637|-40.645787532637|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|||-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.866708265211|-40.934263532322|-41.042158830206|-41.042158830206|-41.042158830206|-41.466114401862|-41.695261593225|-41.695261593225|-41.695261593225|-41.695261593225|-41.695261593225|-41.993636682699|-42.481198393713|-42.923049594971|-43.678012479248|-43.858706170654|-44.266263624403|42.002229013949|42.002229013949|42.002229013949|42.002229013949|42.002229013949|42.002229013949|42.002229013949|42.002229013949|||42.002229013949|41.541036065982|41.380084603546||41.069510346781|40.864165668466|40.864165668466|40.864165668466|40.864165668466|40.864165668466
06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM||-32.970674011912|-33.9735258661|31.12916503886|31.12916503886|-33.217945468401|-33.217945468401|-33.217945468401||-33.217945468401|-33.217945468401||-33.217945468401|-33.217945468401|-33.277717683023|-33.284686933298|-33.300763538965|-33.562307247118|-33.562307247118|-33.562307247118|-33.562307247118|-33.562307247118|-33.562307247118|-33.562307247118|-33.562307247118|-33.562307247118|-33.562307247118|-33.562307247118|-33.562307247118|-33.562307247118|-33.562307247118|-33.562307247118|-33.562307247118|-33.562307247118|-33.562307247118|-33.562307247118|-33.562307247118|-33.769871509481|-33.769871509481|-33.769871509481|-33.769871509481|-33.769871509481|-33.769871509481|-34.172168807467|-34.172168807467|-34.172168807467|-34.329250300972|-34.329250300972|-34.329250300972|-34.335308809153|-34.335308809153|-34.925898414047|-35.472666693166|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.616425725542|33.175139610458|33.175139610458|33.175139610458|33.175139610458|32.995712271982|32.635790921641|32.149213050684|31.906844238938|31.906844238938|31.906844238938|31.906844238938|31.906844238938|31.906844238938|31.906844238938|31.906844238938|31.906844238938|31.906844238938|31.906844238938|31.906844238938|31.906844238938|31.906844238938|31.906844238938|31.906844238938|31.906844238938|31.906844238938|31.906844238938|31.900937721135|31.689373516376|31.49986004756|30.924843946277|30.577047311795|30.472276011587|30.193083117936|29.672315940298|29.514238950321|29.045821000811|28.717023533446|28.577804108309|-30.908147142119|-30.908147142119|-30.908147142119|-30.908147142119|-30.908147142119|-30.943497125514|-31.033549445241|-31.033549445241|-31.033549445241|-31.033549445241|-31.103175984938|-31.103175984938|-31.103175984938|-31.301562377192|-31.301562377192|-31.301562377192|-31.301562377192|-31.301562377192|-31.301562377192||-31.585068354317|-31.892552035658|-31.892552035658|-31.892552035658|-31.892552035658|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544|-31.987611862544||-31.987611862544|-32.237729023355|-32.237729023355|-32.237729023355|-32.562895402266|-32.598068483761|-32.598068483761|-32.656444441746|-32.656444441746|-32.727238429332|-32.943216390902|-32.993353388369|-33.10322223511|-33.374653136362|-33.479713400425|-33.479713400425|-33.479713400425|-33.479713400425|-33.480244578405|-33.480244578405|-33.480244578405|-33.4915751765||-33.81053334583|-34.02050115123|-34.124723409676|-34.124723409676|-34.124723409676|-34.124723409676|-34.124723409676|-34.124723409676|-34.124723409676|-34.124723409676|-34.124723409676|-34.401332191917|-34.645759057439|-34.719301276114|-34.93405103672|-34.93405103672|-35.142447067215|-35.142447067215|-35.142447067215|-35.142447067215|-35.142447067215|-35.142447067215|-35.142447067215|-35.142447067215|-35.142447067215|-35.333967716871|-35.333967716871|-35.333967716871|-35.333967716871|-35.333967716871|-35.333967716871|-35.333967716871|||33.156029073028|33.156029073028|33.156029073028|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|32.971093807613|||32.971093807613|32.638633580114|32.563385981626||32.563385981626|32.563385981626|32.378197584225|32.124839475501|32.076618025172|32.076618025172
06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||-14.333478954568|-14.92997654625|13.121576725002|13.121576725002|13.121576725002|13.121576725002|13.121576725002||13.121576725002|13.121576725002||13.121576725002|13.121576725002|13.121576725002|13.121576725002|13.121576725002|13.121576725002|13.121576725002|13.121576725002|12.969258115316|-14.619161514558|-14.619161514558|-14.619161514558|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.744421206943|-14.993855199699|13.64603388098|13.64603388098|13.37837073303|13.304300753019|13.273893474724|13.273893474724|13.273893474724|13.273893474724|13.273893474724|13.273893474724|13.273893474724|13.273893474724|13.273893474724|13.273893474724|13.273893474724|13.273893474724|13.273893474724|13.273893474724|13.273893474724|13.273893474724|13.273893474724|13.273893474724|13.273893474724|12.76543736368|-14.333633682688|-14.333633682688|-14.333633682688|-14.333633682688|-14.333633682688|-14.333633682688|-14.333633682688|-14.333633682688|-14.333633682688|-14.333633682688|-14.333633682688|-14.333633682688|-14.333633682688|-14.467370745826|-14.737078716676|-14.854531926491|-15.080035601036|-15.353372796791|13.85927404839|13.85927404839|13.85927404839|13.85927404839|13.85927404839|13.85927404839|13.551970476113|13.36490218311|13.36490218311|12.888224624588|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.172382460639|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321|-14.218665285321||-14.366850609484|-14.516111750297|-14.516111750297|-14.78734609252|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688||-14.92087271688|-14.92087271688|-14.92087271688|-14.92087271688|-15.010697873407|-15.168580461402|-15.252189080869|-15.352831541338|-15.420407810518|-15.815218584416|-15.815218584416|-15.827975423996|-16.494812762146|-16.642815046184|-16.714646938013|-16.714646938013|-16.714646938013|-16.714646938013|-17.173583695808|-17.510944628626|15.44869323059|15.44869323059||15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.44869323059|15.379359725273|15.240126280847|15.240126280847|15.240126280847|15.240126280847|14.975417089531|14.608672512979|-16.631646312637|-16.631646312637|-16.631646312637|-16.631646312637|-16.631646312637|-16.631646312637|-16.88906316113|||-16.967667572493|-17.123041666274|-17.123041666274|-17.123041666274|-17.123041666274|-17.123041666274|-17.203958492717|-17.203958492717|-17.203958492717|-17.517813237994|-17.750768934335|-17.750768934335|-17.750768934335|-17.750768934335|-17.750768934335|-17.750768934335|-17.943273741499|-18.245366704925|-18.245366704925|-18.584516669334|-18.584516669334|-18.584516669334|-18.584516669334|-18.584516669334|-18.584516669334|-18.584516669334|-18.816844358512|16.994267663745|16.994267663745|||16.994267663745|16.836435646247|16.700787880424||16.700787880424|16.700787880424|16.700787880424|16.700787880424|16.483518216512|16.483518216512
06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||-14.367112869994|-14.60136379836|-14.60136379836|-14.60136379836|-14.60136379836|-14.60136379836|-14.727768588268||-14.727768588268|-14.727768588268||-14.989420024873|-14.989420024873|-14.989420024873|-14.989420024873|-15.081578193242|-15.302873535576|-15.302873535576|-15.39374841101|-15.447406066874|-15.447406066874|-15.5257859218|-15.5257859218|-15.5257859218|-15.5257859218|-15.5257859218|-15.5257859218|-15.5257859218|-15.5257859218|-15.5257859218|-15.5257859218|-15.5257859218|-15.5257859218|-15.5257859218|-15.5257859218|-15.5257859218|-15.651984478355|-15.810538849698|-15.885598378564|-15.901602957457|-15.901602957457|-15.965114829506|-16.095683095153|-16.271314512023|-16.388127364856|-16.564030371488|-16.70003335827|15.736847188809|15.736847188809|15.736847188809|15.736847188809|15.736847188809|15.730942490739|15.721587333063|15.721587333063|15.721587333063|15.645939355908|15.645939355908|15.645939355908|15.645939355908|15.645939355908|15.523264149624|15.489738706967|15.252572807706|15.252572807706|15.252572807706|15.252572807706|15.252572807706|15.252572807706|15.226016344156|15.226016344156|15.09279538694|15.023661206199|15.01415011671|15.01415011671|14.806277723078|14.695863691705|14.614023331953|14.555977640498|14.501050221252|14.501050221252|14.501050221252|14.501050221252|14.501050221252|14.501050221252|14.501050221252|14.501050221252|14.501050221252|14.501050221252|14.501050221252|14.501050221252|14.501050221252|14.501050221252|14.501050221252|14.501050221252|14.501050221252|14.501050221252|14.501050221252|14.501050221252|14.458727239821|14.333944505291|14.320361130587|14.273730800276|13.965850004545|13.965850004545|13.965850004545|13.965850004545|13.965850004545|13.965850004545|13.965850004545|13.76183481679|13.506332137691|-14.589372721182|-14.589372721182|-14.589372721182|-14.589372721182|-14.589372721182|-14.589372721182|-14.589372721182|-14.655755094963|-14.655755094963|-14.655755094963|-14.655755094963|-14.655755094963|-14.655755094963|-14.655755094963|-14.655755094963|-14.655755094963|-14.655755094963|-14.655755094963|-14.655755094963||-14.919897508045|13.865870010822|13.865870010822|13.865870010822|13.865870010822|13.865870010822|13.865870010822|13.865870010822|13.865870010822|13.865870010822|13.865870010822|13.865870010822|13.865870010822|13.865870010822|13.865870010822|13.865870010822|13.865870010822|13.737202021777|13.646439231434|13.519001381428||13.519001381428|13.519001381428|13.519001381428|13.45497499151|13.45497499151|13.45497499151|-14.397566500093|-14.397566500093|-14.397566500093|-14.530253029295|-14.692363368613|-15.045942848636|-15.174545731493|-15.217564193195|-15.217564193195|-15.217564193195|-15.217564193195|-15.227920544581|-15.227920544581|-15.227920544581|-15.284305798165|-15.471474262467||-15.508432828456|-15.508432828456|-15.508432828456|-15.508432828456|-15.508432828456|-15.508432828456|-15.508432828456|-15.508432828456|-15.508432828456|-15.508432828456|-15.550626025233|-15.626042827007|-15.907940644832|-15.907940644832|-16.074485218756|-16.074485218756|-16.074485218756|-16.074485218756|-16.074485218756|-16.074485218756|-16.074485218756|-16.074485218756|-16.074485218756|-16.074485218756|-16.074485218756|-16.12465340587|-16.221512211356|-16.221512211356|-16.232558397225|-16.356163306211|-16.356163306211|-16.475318055654|||-16.670709509877|-16.76055888293|-16.76055888293|-16.76055888293|-16.76055888293|-16.76055888293|-16.76055888293|-16.76055888293|-16.76055888293|-16.838954196129|-16.838954196129|-16.838954196129|-16.838954196129|-16.838954196129|-16.838954196129|-16.895452536647|-17.195136217612|-17.484505817116|-17.729033440153|16.741006059547|16.741006059547|16.741006059547|16.741006059547|16.741006059547|16.741006059547|16.741006059547|16.741006059547|16.741006059547|16.741006059547|||16.741006059547|16.741006059547|16.741006059547||16.598818493672|16.598818493672|16.598818493672|16.598818493672|16.598818493672|16.598818493672
06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP||10.649624175148|10.649624175148|10.649624175148|10.649624175148|10.649624175148|10.649624175148|10.649624175148||10.649624175148|10.649624175148||10.649624175148|10.649624175148|10.649624175148|10.649624175148|10.649624175148|10.649624175148|10.359026982074|-10.664463421944|-10.664463421944|-10.664463421944|-10.664463421944|-10.664463421944|-10.664463421944|-10.664463421944|-10.664463421944|-10.664463421944|-10.757181323506|-10.874090261964|-10.962181562297|-10.962181562297|-10.962181562297|-11.155201746482|10.403889113485|10.403889113485|10.403889113485|10.403889113485|10.403889113485|10.403889113485|10.403889113485|10.403889113485|10.403889113485|10.403889113485|10.231529802231|10.231529802231|10.188366353675|10.117073469873|10.114626329775|10.114626329775|10.114626329775|10.114626329775|10.114626329775|10.114626329775|10.114626329775|10.114626329775|10.114626329775|10.019168121868|10.019168121868|10.00860252799|10.00860252799|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.699220162525|-10.70149178698|-10.70149178698|-10.725331944385|-11.063157190352|-11.063157190352|-11.063157190352|-11.063157190352|-11.077241789338|-11.077241789338|-11.077241789338|-11.077241789338|10.47779415056|10.47779415056|10.47779415056|10.47779415056|10.47779415056|10.337879635723|10.196198597917|10.162669452053|10.162669452053|10.162669452053|10.162669452053|10.162669452053|10.162669452053|10.162669452053|10.162669452053|10.101286764522|9.9884357138695|9.9754889457558|9.8817331491946|-10.440982423905|-10.440982423905|-10.440982423905|-10.440982423905|-10.440982423905|-10.440982423905|-10.440982423905|-10.440982423905|-10.558241405624|-10.575729466987|-10.575729466987|-10.575729466987|-10.575729466987|-10.674337812609|-10.831304969994|-10.910356935094|-10.973389131306|-11.207679464285|10.504576255142||10.504576255142|10.504576255142|10.504576255142|10.504576255142|10.504576255142|10.504576255142|10.504576255142|10.504576255142|10.504576255142|10.501576266089|10.372604318834|10.372604318834|10.372604318834|10.372604318834|10.372604318834|10.372604318834|10.372604318834|10.372604318834|10.130439224483|9.9368499814042||9.9368499814042|9.9368499814042|9.9368499814042|9.9368499814042|9.9368499814042|9.9368499814042|9.9368499814042|9.9368499814042|9.9368499814042|9.9368499814042|9.9368499814042|9.9368499814042|9.8904584483622|9.8904584483622|9.8904584483622|9.8904584483622|9.842435792234|9.8131432100904|9.8131432100904|9.642158301315|9.577386573113|9.4766909846078||9.4345408685366|9.4345408685366|9.4345408685366|9.4345408685366|9.4345408685366|9.4345408685366|9.4345408685366|9.4345408685366|9.4345408685366|9.4345408685366|9.4345408685366|9.4345408685366|9.4345408685366|9.4345408685366|9.4345408685366|9.4345408685366|9.4345408685366|9.4345408685366|9.4345408685366|9.3694208736066|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|||-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.044935699657|-10.057918773205|-10.057918773205|-10.057918773205|-10.194787116085|-10.253541941151|-10.346874655072|-10.363731212951|-10.436402660319|-10.5919659809|-10.5919659809|-10.5919659809|-10.5919659809|-10.5919659809|-10.5919659809|||-10.5919659809|-10.5919659809|-10.5919659809||-10.5919659809|-10.5919659809|-10.5919659809|-10.5919659809|-10.5919659809|-10.5919659809
06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM||18.853464654256|18.826377765653|18.826377765653|18.826377765653|18.826377765653|18.826377765653|18.826377765653||18.826377765653|18.826377765653||18.826377765653|18.826377765653|18.826377765653|18.826377765653|18.800280502693|18.800280502693|18.206978510106|-18.995443737982|-18.995443737982|-18.995443737982|-18.995443737982|-18.995443737982|-18.995443737982|-18.995443737982|-18.995443737982|-18.995443737982|-19.138269756103|-19.269744393853|-19.384161744462|-19.384161744462|-19.384161744462|-19.671291335807|18.300469684283|18.300469684283|18.300469684283|18.300469684283|18.300469684283|18.300469684283|18.300469684283|18.300469684283|18.300469684283|18.300469684283|18.047188228678|18.006320364289|17.84535628669|17.620027876589|17.620027876589|17.620027876589|17.620027876589|17.620027876589|17.620027876589|17.620027876589|17.620027876589|17.620027876589|17.620027876589|17.385527070037|17.385527070037|17.322767431766|17.322767431766|17.322767431766|17.322767431766|17.322767431766|17.322767431766|17.322767431766|17.322767431766|17.322767431766|-18.450958620988|-18.450958620988|-18.450958620988|-18.450958620988|-18.450958620988|-18.450958620988|-18.450958620988|-18.450958620988|-18.450958620988|-18.538262293021|-18.538262293021|-18.538262293021|-18.538262293021|-18.538262293021|-18.538262293021|-18.538262293021|-18.538262293021|-18.538262293021|-19.033448750383|17.653941428948|17.653941428948|17.653941428948|17.653941428948|17.653941428948|17.653941428948|17.653941428948|17.653941428948|17.653941428948|17.648547579134|17.648547579134|17.648547579134|17.371606324872|17.246534677695|17.246534677695|17.246534677695|17.246534677695|17.246534677695|17.246534677695|17.246534677695|17.246534677695|17.246534677695|17.19583325513|17.013698102455|17.005543922297|16.85247656914|16.615088008205|-17.937794544909|-17.937794544909|-17.937794544909|-17.937794544909|-17.937794544909|-17.937794544909|-17.937794544909|-18.118923876081|-18.118923876081|-18.118923876081|-18.118923876081|-18.118923876081|-18.268330491687|-18.572276129883|-18.632464636875|-18.679477627092|-19.193527255912|-19.438611174579||-19.595610036845|-19.792997863731|-19.792997863731|-19.792997863731|-19.792997863731|18.360554568913|18.360554568913|18.360554568913|18.360554568913|18.360554568913|17.846423737985|17.846423737985|17.846423737985|17.846423737985|17.846423737985|17.846423737985|17.846423737985|17.846423737985|17.482948844488|17.482948844488||17.482948844488|17.482948844488|17.482948844488|17.482948844488|17.482948844488|17.482948844488|17.482948844488|17.482948844488|17.482948844488|17.482948844488|17.482948844488|17.482948844488|17.482948844488|17.482948844488|17.482948844488|17.482948844488|17.482948844488|17.386842783654|17.386842783654|17.063978787224|17.048392741725|16.940866224021||16.830563007591|16.830563007591|16.830563007591|16.830563007591|16.830563007591|16.830563007591|16.830563007591|16.830563007591|16.830563007591|16.830563007591|16.830563007591|16.830563007591|16.830563007591|16.830563007591|16.830563007591|16.830563007591|16.830563007591|16.830563007591|16.830563007591|16.644630682466|-18.062966937535|-18.062966937535|-18.062966937535|-18.062966937535|-18.062966937535|-18.062966937535|-18.062966937535|-18.062966937535|-18.062966937535|-18.062966937535|-18.062966937535|-18.062966937535|||-18.067876876268|-18.067876876268|-18.067876876268|-18.067876876268|-18.067876876268|-18.067876876268|-18.067876876268|-18.067876876268|-18.067876876268|-18.067876876268|-18.067876876268|-18.067876876268|-18.067876876268|-18.067876876268|-18.067876876268|-18.067876876268|-18.067876876268|-18.067876876268|-18.280213211282|-18.455219213945|-18.666818451862|-18.746236933581|-19.000099859096|-19.746014743971|18.060002590992|18.060002590992|18.060002590992|18.060002590992|18.060002590992|||18.041308696379|-19.247266434373|-19.247266434373||-19.247266434373|-19.247266434373|-19.247266434373|-19.247266434373|-19.247266434373|-19.247266434373
06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP||1.2754049059342|1.2754049059342|1.2754049059342|1.2754049059342|1.2470780388088|1.2470780388088|1.2470780388088||1.0923089269765|1.043120974078||-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.179294362487|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1800002179758|-1.1832100849848|-1.1832100849848|-1.18467784386|-1.2013086727496|-1.2105044726526|-1.2105044726526|-1.2119622441919|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0498371778917|1.0181524288866|0.93961388007501|-1.1147040974494|-1.1147040974494|-1.1147040974494|-1.1147040974494|-1.1147040974494|-1.1147040974494|-1.1263378705576|-1.1599216622519|-1.1599216622519|-1.1599216622519|-1.1778045400189|-1.1778045400189|-1.207560650089|-1.2317340082356|-1.2480377495762|-1.2622641921569|-1.2858490944493|-1.2892767853856|-1.3069742065138|-1.3277491178189|-1.359721233014|-1.3880235901185|-1.3944706774098|-1.3983588778363|-1.3983588778363||-1.5026209645124|1.1849300514072|1.1849300514072|1.1849300514072|-1.384163196575|-1.384163196575|-1.384163196575|-1.4162924242145|-1.4303249200325|-1.4315122861603|-1.4315122861603|-1.4461247676985|-1.4713268935407|-1.4713268935407|-1.4818837894728|-1.4818837894728|-1.4818837894728|-1.4818837894728|-1.4818837894728|-1.4818837894728||-1.4818837894728|-1.4818837894728|-1.4818837894728|-1.4820930906722|-1.5834367814538|-1.6349297566411|-1.6474938437765|-1.6474938437765|-1.6474938437765|-1.6474938437765|-1.6474938437765|-1.6772154685993|-1.7146838039313|-1.7802042133448|-1.7980046942099|-1.8455608171737|-1.8489564505458|-1.8560626470645|-1.8711885382609|-1.8711885382609|-1.8918761268673|-1.9831956045957||-2.0379951880079|-2.0822168307946|-2.1374630947296|-2.1577368201353|-2.178004688311|-2.178004688311|-2.178004688311|-2.178004688311|-2.278894014147|-2.4632155972356|-2.5607951170465|-2.6264390157617|-2.6604879484084|-2.7838753578296|-2.9654171198861|-3.1243523061558|-3.2229044768115|-3.2229044768115|-3.2229044768115|-3.2332270512868|-3.3374745989165|-3.4105272584846|-3.4944746553556|-3.5399718085545|-3.6066352967441|-3.6656651712783|-3.6656651712783|-3.6656651712783|-3.6656651712783|-3.6656651712783|-3.6656651712783|-3.6656651712783|||-3.6656651712783|-3.8512945150145|-4.0997717617627|-4.1547180957113|-4.1547180957113|-4.413575762567|-4.6500841843388|-4.9295378776944|-5.0905977457272|-6.7273306812961|-7.1831453338949|-7.9707169020273|-8.004287688734|-8.004287688734|-8.004287688734|-8.004287688734|-8.004287688734|-8.0658750719515|-8.1695371050264|-8.1695371050264|-8.8900416315293|-8.9311570525937|-9.0036328538499|-9.0036328538499|-9.0036328538499|-9.0036328538499|-9.0529253200515|-9.3426945690561|-9.4162531281807|||-9.4162531281807|-9.4162531281807|-9.4162531281807||-9.4162531281807|-9.4162531281807|-9.4162531281807|-9.4162531281807|-9.4162531281807|-9.4162531281807
06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH||-3.1462487285907|-3.2569431403804|-3.4121477074348|-3.4121477074348|-3.4121477074348|-3.4121477074348|-3.4273863707342||-3.4765404103375|-3.5717116459847||-3.5888615880611|-3.5888615880611|-3.5888615880611|-3.5888615880611|-3.6392906941973|-3.7693095018347|-3.7693095018347|-3.8214549146184|-3.8645121313035|-3.8645121313035|-3.9644579199618|-3.9932865994579|-4.003841501451|-4.003841501451|-4.003841501451|-4.003841501451|-4.003841501451|-4.003841501451|-4.1137127544885|-4.13523641189|-4.1702626872952|-4.2119585462075|-4.244696306493|-4.244696306493|-4.244696306493|-4.2713291637391|-4.3359211939673|-4.4099124557553|-4.4521249540181|-4.4729167628654|-4.50879632636|-4.5125633796082|-4.5125633796082|-4.5125633796082|-4.5125633796082|-4.6284034870317|-4.6637819235248|-4.7425702933818|-4.7425702933818|4.278797373605|4.278797373605|4.278797373605|4.278797373605|4.278797373605|4.1736634411549|4.1306958892875|4.1306958892875|4.0763287785906|4.0756530147593|4.0756530147593|4.0562810480375|4.0377943747245|4.0377943747245|4.0377943747245|4.0377943747245|4.0377943747245|4.0377943747245|4.0377943747245|4.0377943747245|4.0377943747245|4.0377943747245|4.0377943747245|4.0305786350708|4.0305786350708|4.0305786350708|4.0305786350708|4.0305786350708|4.0305786350708|4.0305786350708|4.0305786350708|4.0305786350708|3.9239762336392|3.901640365563|3.8329510370426|3.8329510370426|3.8126673221416|3.8126673221416|3.8126673221416|3.8126673221416|3.8126673221416|3.8126673221416|3.8126673221416|3.8126673221416|3.8126673221416|3.8126673221416|3.8126673221416|3.8126673221416|3.8126673221416|3.7579636308691|3.7077375753214|3.7069304633461|3.6677004682049|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.0669425624769|-4.1057931810448|-4.1057931810448|-4.1203619970006|-4.1203619970006|-4.1939037127164|-4.1939037127164|-4.3269598073139|-4.3269598073139|-4.3269598073139|-4.3788441492865|-4.4392521530695|-4.4392521530695|-4.4980578058635|-4.4989531695484|-4.5293925536605||4.1331531644328|4.1331531644328|4.1331531644328|4.1331531644328|4.1331531644328|4.1331531644328|4.1331531644328|4.1331531644328|4.0946145720463|4.0238453835594|4.0238453835594|3.9281616178207|3.6578178967093|3.6578178967093|3.6578178967093|3.6578178967093|3.6159087778302|-4.0033310446967|-4.0033310446967|-4.0033310446967||-4.0033310446967|-4.0033310446967|-4.0033310446967|-4.0033310446967|-4.0179403053841|-4.0179403053841|-4.0179403053841|-4.0179403053841|-4.0179403053841|-4.0699337971565|3.5959768223168|3.5959768223168|3.5959768223168|3.5959768223168|3.5959768223168|3.5959768223168|3.5450330721745|3.5450330721745|3.5221827406711|3.5221827406711|3.5221827406711|3.5221827406711||3.5221827406711|3.5221827406711|3.5221827406711|3.5221827406711|3.5221827406711|3.5221827406711|3.466314039741|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.9670347918327|-3.987573960835|-3.987573960835|-3.9876840112315|-3.9876840112315|-4.0413382241886|||-4.0413382241886|-4.0992647486441|-4.2341829491448|-4.3497938610389|-4.3497938610389|-4.3835173749106|-4.3835173749106|-4.3835173749106|-4.3835173749106|-4.4555747667039|-4.5500830852417|-4.5503283961162|-4.5503283961162|-4.5503283961162|-4.5503283961162|-4.5520316609128|-4.732671820469|4.0210243444827|4.0210243444827|4.0210243444827|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|||3.9824440169103|3.9824440169103|3.9824440169103||3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103|3.9824440169103
06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||-21.488254442325|-21.865838570187|-22.387043152462|-22.537826178483|-22.563921225429|-22.563921225429|-22.78546742638||-23.364408166763|-23.670106866718||-23.670106866718|-23.670106866718|-23.999562875828|-24.445070205354|-24.667299838224|-25.496444167207|-25.844383387113|-26.310981702302|-26.932201437921|-27.143397584338|-27.143397584338|-28.654330534823|-28.803700759552|-29.880223409491|25.205103858378|25.205103858378|25.205103858378|25.205103858378|-27.716869098844|-27.849299782848|-28.408666366047|-28.616319928136|-28.616319928136|-28.616319928136|-28.616319928136|-28.616319928136|-28.616319928136|-28.616319928136|-28.616319928136|-28.616319928136|-28.616319928136|-28.684163049043|-28.684163049043|-28.684163049043|-28.709461451534|-28.709461451534|-28.828845396046|-29.314266463861|-29.314266463861|-30.081271077123|-30.081271077123|-30.081271077123|-30.081271077123|-30.081271077123|-30.081271077123|-30.081271077123|-30.081271077123|-30.081271077123|-30.311231190327|-30.493607258065|-30.493607258065|-30.497285117906|-30.497285117906|-30.716660435775|-31.201988891075|-32.165937957179|28.980301232813|28.980301232813|28.980301232813|28.980301232813|28.980301232813|28.980301232813|28.980301232813|28.607529794373|28.552673977586|28.552673977586|28.21071081026|27.297466241082|27.297466241082|-29.76778929102|-29.76778929102|-29.76778929102|-29.76778929102|-29.76778929102|-29.76778929102|-29.76778929102|-29.76778929102|-29.76778929102|-29.76778929102|-29.76778929102|-29.76778929102|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965|-29.961955748965||-31.081320032996|27.802509516428|27.802509516428|27.802509516428|27.802509516428|27.802509516428|27.802509516428|27.802509516428|-30.11597984803|-30.11597984803|-30.11597984803|-30.11597984803|-30.11597984803|-30.11597984803|-30.11597984803|-30.11597984803|-30.11597984803|-30.11597984803|-30.11597984803|-30.11597984803||-30.11597984803|-30.11597984803|-30.11597984803|-30.11597984803|-30.11597984803|-30.11597984803|-30.11597984803|-30.11597984803|-30.11597984803|-31.010658884184|-31.288059287752|-31.606622119177|-31.831064537088|-32.486405084442|-33.026274148967|-33.326169016364|-33.326169016364|-33.692326989851|30.669364140896|30.669364140896|30.669364140896|30.669364140896||30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|30.669364140896|-32.968055981629|-32.968055981629|-32.968055981629|-32.968055981629|-32.968055981629|-32.968055981629|-32.968055981629|-32.968055981629|-32.968055981629|||-32.968055981629|-32.968055981629|-32.968055981629|-32.968055981629|-32.968055981629|-32.968055981629|-32.968055981629|-32.968055981629|-32.968055981629|-32.968055981629|-32.968055981629|-33.607009854839|-34.05919519536|-34.05919519536|-34.318236415831|-34.363845261432|-34.808863437283|32.225783369278|32.225783369278|32.225783369278|32.225783369278|32.225783369278|32.225783369278|32.225783369278|32.225783369278|32.225783369278|32.225783369278|32.225783369278|32.225783369278|||32.225783369278|32.143191722527|32.143191722527||32.143191722527|32.143191722527|32.143191722527|32.143191722527|32.143191722527|32.143191722527
06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP||-44.243329586798|-44.243329586798|-44.243329586798|-44.243329586798|-44.243329586798|-44.243329586798|-44.519254859083||-45.522506695978|-45.762652219336||-45.762652219336|-45.762652219336|-45.762652219336|-45.762652219336|-45.762652219336|-47.217389862848|40.953747833381|40.953747833381|40.953747833381|40.953747833381|40.953747833381|40.953747833381|40.953747833381|40.953747833381|40.953747833381|40.953747833381|40.953747833381|-45.672287391638|-45.699798941876|-45.699798941876|-46.371444040168|-47.180348910718|-47.180348910718|-47.180348910718|-47.180348910718|-47.180348910718|-47.966498840549|-48.547166403399|-48.547166403399|-48.547166403399|-48.754627819708|-49.40416814154|-49.40416814154|-49.569076552056|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|45.036419160829|44.279908347644|43.697295218973|43.697295218973|43.37366107467|43.032401863769|42.701730276865|42.701730276865|41.149142505639|40.974603072265|40.022104205736|40.022104205736|39.539558770534|34.343397328452|29.063220762761|28.101356055506|-31.088570098125|-31.088570098125|-31.088570098125|-31.088570098125|-31.088570098125|-31.088570098125|-31.589210590942|-31.589210590942|-31.589210590942|-31.589210590942|-31.906481557891|-31.906481557891|-31.906481557891|-32.446645637138|-32.875412282049|-32.875412282049|-32.875412282049|-32.875412282049|-32.875412282049|-32.875412282049|-32.875412282049|-32.875412282049|-32.875412282049|-32.875412282049|-32.875412282049|-33.063234974609|-33.480261566094|-33.667703480565|-33.667703480565|-33.667703480565|-33.667703480565|-33.667703480565|-33.667703480565|-33.667703480565|-33.667703480565|-33.667703480565|-33.667703480565|-33.667703480565|-33.667703480565|-34.271892701082|-34.580437088998|-34.72770733413|-34.881327330554|-34.881327330554|-34.881327330554|-34.881327330554|-34.881327330554|-34.881327330554|-34.881327330554|-34.881327330554|-35.380919548632|-36.364910122157||-36.86323546966|-37.545817688661|-37.999239951987|-38.821380225176|-38.919310030401|-39.38089967774|-40.302668105747|-41.844549224503|-41.844549224503|-41.844549224503|-41.844549224503|-42.527276619415|-43.820306575012|-44.344227883233|-44.57358836798|-44.597875379502|-46.227639700505|40.101063167199|40.101063167199|39.706180372884||38.810757309253|38.203062752944|37.921736536271|36.816374683652|36.659295608012|36.659295608012|36.659295608012|36.659295608012|36.659295608012|36.659295608012|36.659295608012|36.659295608012|36.659295608012|36.659295608012|36.659295608012|36.659295608012|36.635884763365|36.423759144285|-41.26026310946|-41.26026310946|-41.26026310946|-41.26026310946||-41.26026310946|-41.26026310946|-41.618068536403|-42.280632902387|-43.135703114672|-43.138848702662|-43.138848702662|-43.138848702662|-43.474277726536|38.965147239992|38.965147239992|38.965147239992|38.965147239992|38.965147239992|38.965147239992|38.965147239992|38.457651199908|38.457651199908|38.379175176786|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|||-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.403739504555|-42.736931858834|-43.241034466223|-43.643372807455|-44.524302466657|-45.149779831862|-45.651641088621|-45.651641088621|-46.630713999156|-47.058570610025|-47.14113717724|-47.14113717724|-47.698483633213|-47.855537387191|-48.930042236446|||-50.273381729257|-51.120979224456|-51.926642217915||-53.883493201248|-54.612909811825|-54.612909811825|-54.612909811825|-54.612909811825|-54.612909811825
06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM||-10.350576088474|-10.551750948745|-10.733479029954|-10.733479029954|-10.733479029954|-10.749976377819|-10.822751024403||-10.89472376311|-10.90913721151||10.406065896579|10.406065896579|10.406065896579|10.406065896579|10.406065896579|10.406065896579|10.406065896579|10.380629119418|-10.99922626934|-10.99922626934|-10.99922626934|-10.99922626934|-10.99922626934|-10.99922626934|-10.99922626934|-10.99922626934|-10.99922626934|-10.99922626934|-10.99922626934|-10.99922626934|-10.99922626934|-10.99922626934|-10.99922626934|-10.99922626934|-10.99922626934|-11.052473740684|-11.074970462705|-11.152764836327|-11.152764836327|-11.152764836327|-11.278627174183|10.711960720165|10.711960720165|10.711960720165|10.711960720165|10.711960720165|10.711960720165|10.711960720165|10.711960720165|10.711960720165|10.711960720165|10.711960720165|10.711960720165|10.711960720165|10.705512390251|10.694583439674|10.694583439674|10.660092221196|10.656214354762|10.624126829845|10.623118841774|10.623118841774|10.50320508488|10.50320508488|10.50320508488|10.50320508488|10.469395267782|10.469395267782|10.469395267782|10.469395267782|10.469395267782|10.469395267782|10.450760430559|10.399564657459|10.384811624166|10.308549174861|10.178355068185|9.9682793023609|9.8374192320001|9.6692904457661|-10.225550786208|-10.225550786208|-10.225550786208|-10.225550786208|-10.362206979538|9.9350256070565|9.9350256070565|9.9350256070565|9.9350256070565|9.9350256070565|9.9350256070565|9.9350256070565|9.9350256070565|9.9350256070565|9.8875055958906|9.8391146809573|9.8391146809573|9.8114272919755|9.7690225538789|9.6930794116721|9.6685698161374|9.5537466616377|9.5301446337953|9.5301446337953|9.5301446337953|9.5301446337953|9.4487260601537|-9.9057015416664|-9.9057015416664|-9.9057015416664|-9.9057015416664|-9.9057015416664|-9.9057015416664|-9.9057015416664|-9.9057015416664|-9.9057015416664|-9.9057015416664|-9.9057015416664|-9.9057015416664|-9.9057015416664|-9.9863455335237|-9.9863455335237|-9.9863455335237|-9.9863455335237|-10.04818384894|-10.04818384894|-10.04818384894|-10.04818384894|-10.04818384894|-10.06409462567||9.6658085294038|9.6658085294038|9.6658085294038|9.6658085294038|9.6658085294038|9.6658085294038|9.6658085294038|9.6658085294038|9.6658085294038|9.6658085294038|9.6378469939|9.5481762880491|9.4370405402898|9.3218647620314|9.3218647620314|9.3218647620314|-9.9024439008533|-9.9024439008533|-9.9024439008533|-9.9024439008533||-9.9024439008533|-9.9024439008533|-9.9024439008533|-9.9024439008533|-9.9024439008533|-9.9024439008533|-9.9024439008533|-9.9434947604934|-9.9546025191192|-9.9817315113151|-10.055689971933|-10.220018405925|-10.325930086783|-10.386650897851|-10.424511983493|-10.424511983493|-10.424511983493|-10.424511983493|-10.537486138288|10.003012529412|10.003012529412|10.003012529412||10.003012529412|10.003012529412|10.003012529412|10.003012529412|10.003012529412|10.003012529412|10.003012529412|10.003012529412|10.003012529412|10.003012529412|9.9447289742799|9.895202031596|9.7971915303154|9.7188290113272|9.7188290113272|9.7188290113272|9.7188290113272|9.7188290113272|9.7188290113272|9.7188290113272|9.7188290113272|9.7188290113272|9.7163732205488|9.7163732205488|9.7163732205488|9.7163732205488|9.7163732205488|9.7163732205488|9.4900499620546|9.424838414734|9.3661175513351|9.3661175513351|||9.3661175513351|9.3661175513351|9.3661175513351|9.2612810426381|-9.8512356540774|-9.8512356540774|-9.8512356540774|-9.8512356540774|-9.8512356540774|9.3994630178539|9.3994630178539|9.3994630178539|9.3994630178539|9.3994630178539|9.3994630178539|9.3994630178539|9.3994630178539|9.3994630178539|9.3994630178539|9.3994630178539|9.3994630178539|9.3994630178539|9.3994630178539|9.3994630178539|9.3994630178539|9.3994630178539|9.3994630178539|9.3994630178539|9.3994630178539|||9.3994630178539|9.3500412129394|9.2829913721075||9.2037433634853|9.114209860094|9.114209860094|9.114209860094|9.0348336625183|9.0014297726817
06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM||-34.676521429993|-35.337247143826|-35.709445818736|-35.709445818736|-35.709445818736|-35.889384861869|-35.977092553159||-36.162027995994|-36.162027995994||-36.236697162975|-36.480217789929|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.523151156218|-36.589056382479|-36.792037509653|-36.792037509653|-36.792037509653|-36.792037509653|-36.933931481809|35.36839078041|35.36839078041|35.36839078041|35.36839078041|35.36839078041|35.36839078041|35.36839078041|35.36839078041|35.36839078041|35.36839078041|35.36839078041|35.36839078041|35.36839078041|35.36839078041|35.36839078041|35.36839078041|35.259756272798|35.259756272798|35.259756272798|35.259756272798|35.245106796165|34.941702769446|34.941702769446|34.941702769446|34.941702769446|34.922905108493|34.922905108493|34.922905108493|34.922905108493|34.922905108493|34.922905108493|34.771907326427|34.728628261052|34.711941726961|34.528138911237|33.847954842238|32.989180985191|32.572092099431|32.003993612133|-33.927730423616|-33.927730423616|-33.927730423616|-33.927730423616|-34.342083885059|32.917269572767|32.917269572767|32.917269572767|32.917269572767|32.68702175095|32.68702175095|32.68702175095|32.68702175095|32.68702175095|32.662993027924|32.348885618049|32.286185885357|32.105848578267|31.914282140525|31.844586806597|31.830465163458|31.540579731452|31.260127470762|31.260127470762|31.260127470762|31.260127470762|31.159591910872|30.585389929384|-32.148083945187|-32.148083945187|-32.148083945187|-32.148083945187|-32.148083945187|-32.148083945187|-32.148083945187|-32.148083945187|-32.148083945187|-32.148083945187|-32.148083945187|-32.148083945187|-32.213463011359|-32.213463011359|-32.213463011359|-32.213463011359|-32.213463011359|-32.213463011359|-32.213463011359|-32.213463011359|-32.213463011359|-32.213463011359||-32.287473668627|30.908409829938|30.908409829938|30.908409829938|30.908409829938|30.908409829938|30.908409829938|30.908409829938|30.908409829938|30.908409829938|30.8696061726|30.598411519835|30.481079495217|30.481079495217|30.481079495217|30.481079495217|-32.587961803084|-32.587961803084|-32.587961803084|-32.587961803084||-32.587961803084|-32.587961803084|-32.587961803084|-32.587961803084|-32.587961803084|-32.587961803084|-32.587961803084|-32.683511341067|-32.683511341067|-32.683511341067|-32.792635692989|-33.387787357343|-33.653150257548|-33.88364504121|-33.951417984506|-33.951417984506|-33.951417984506|-33.951417984506|-34.174894604957|32.441564879102|32.441564879102|32.441564879102||32.441564879102|32.424540918039|32.424540918039|32.424540918039|32.424540918039|32.424540918039|32.424540918039|32.371199096757|32.268969474449|32.268969474449|32.268969474449|32.17541518461|32.17541518461|32.17541518461|32.17541518461|32.17541518461|32.17541518461|32.17541518461|32.17541518461|32.17541518461|32.17541518461|32.17541518461|32.08979919499|31.821289157106|31.821289157106|31.821289157106|31.821289157106|31.510180260554|30.997411703418|30.72623589232|30.54121581928|30.52823301564|||30.52823301564|30.52823301564|30.52823301564|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|30.448739044905|||30.448739044905|30.271777463224|29.981493023001||29.663663046186|29.554290344121|29.554290344121|29.554290344121|29.312478862208|29.171016110807
06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM||34.008453664664|-36.791552267509|-36.791552267509|-36.791552267509|-36.791552267509|-36.791552267509|-36.791552267509||33.805665893172|33.805665893172||33.805665893172|33.805665893172|33.805665893172|33.805665893172|33.805665893172|33.805665893172|33.805665893172|33.805665893172|33.805665893172|33.805665893172|33.805665893172|33.593519761402|33.550577351604|32.65675332497|32.385373617211|32.385373617211|32.385373617211|32.1708947712|32.1708947712|31.769324361595|31.246474437485|30.921081733449|-33.98661747685|-33.98661747685|-33.98661747685|-33.98661747685|-33.98661747685|-33.98661747685|-33.98661747685|-33.98661747685|-33.98661747685|-33.98661747685|-33.98661747685|-33.98661747685|-33.98661747685|-34.217908655172|-34.48378635619|-34.931835047673|-34.931835047673|-35.907574131988|-35.907574131988|-36.050897131129|-36.050897131129|-36.050897131129|-36.050897131129|-36.175995837499|-36.69055071015|-36.725057921352|-36.942078794584|-36.942078794584|-36.942078794584|-36.942078794584|-36.942078794584|-37.384531671853|34.556415052467|34.556415052467|34.556415052467|34.556415052467|34.556415052467|34.556415052467|34.556415052467|34.556415052467|34.556415052467|34.556415052467|34.556415052467|34.556415052467|33.44435148245|31.417057143382|31.4096681519|31.4096681519|31.4096681519|31.4096681519|31.4096681519|31.4096681519|31.4096681519|31.4096681519|31.297490192986|31.297490192986|30.660546066073|-33.04284472315|-33.04284472315|-33.169401293043|-33.169401293043|30.662501946677|30.662501946677|30.662501946677|30.662501946677|30.662501946677|30.662501946677|30.662501946677|30.662501946677|30.662501946677|30.662501946677|30.662501946677|30.662501946677|30.662501946677|30.662501946677|30.662501946677|30.22444771792|30.023949281982|30.023949281982|29.517721750793|28.764135893248|28.441818193223|27.631463849573|27.41218199998|27.393104809024|27.393104809024|27.393104809024|27.393104809024|27.393104809024|27.393104809024|27.393104809024|27.305116725738|27.218724180281|27.218724180281|27.218724180281|27.218724180281|27.218724180281|27.218724180281||27.218724180281|27.218724180281|27.218724180281|27.218724180281|27.210461553012|27.210461553012|27.126741695888|27.126741695888|26.420824475296|25.533137475128|24.733487088012|23.471651667277|23.141835126523|22.895373142697|22.675971230906|22.606633938068|22.394036916355|22.254049237835|22.254049237835|22.254049237835||21.783387961507|21.514320707454|20.949129381543|20.949129381543|20.949129381543|20.949129381543|20.949129381543|20.949129381543|20.949129381543|20.949129381543|20.949129381543|20.686810695204|-22.525763938964|-22.525763938964|-22.525763938964|-22.525763938964|-22.525763938964|-22.525763938964|-22.525763938964|-22.525763938964|-22.525763938964|-22.94251542416||-23.461683647795|21.606465364496|21.606465364496|21.606465364496|21.606465364496|21.606465364496|21.606465364496|21.606465364496|21.606465364496|21.606465364496|21.516072830668|21.115131522751|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.068833499253|-23.588003941892|-23.588003941892|-23.657227326894|-23.755807030493|-23.969230877353|-24.26164171013|-24.26164171013|||-24.350157862601|-24.437809084289|-24.437809084289|-24.437809084289|-24.437809084289|-24.437809084289|-24.677565678879|-24.979833378376|-24.979833378376|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|23.552694181167|||23.514103628489|23.370670558449|23.323522198461||23.157003017441|23.157003017441|22.891114230703|22.590778064442|22.590778064442|22.590778064442
06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||4.2189835439575|4.2189835439575|4.2189835439575|4.1501487359229|4.1501487359229|4.1501487359229|4.1501487359229||4.1501487359229|4.1501487359229||4.1501487359229|4.1501487359229|4.1501487359229|4.1501487359229|4.1501487359229|4.1501487359229|4.128763617903|4.128763617903|4.083989143379|4.083989143379|4.083989143379|4.083989143379|4.083989143379|4.083989143379|4.083989143379|4.083989143379|4.083989143379|4.083989143379|4.083989143379|4.083989143379|4.083989143379|4.0783656673279|4.0783656673279|4.0783656673279|4.0783656673279|4.0783656673279|4.0783656673279|4.0783656673279|4.0282171479835|-4.3674801245703|-4.3674801245703|-4.3674801245703|-4.3674801245703|-4.3674801245703|-4.3674801245703|-4.3674801245703|-4.3674801245703|-4.4011849446842|-4.4171312963244|-4.5467773449947|4.2352972545092|4.2352972545092|4.2318211278068|4.2318211278068|4.2318211278068|4.2069512689981|4.2069512689981|4.167824133184|4.167824133184|4.167824133184|4.167824133184|4.1644578597573|4.1211269781416|4.1211269781416|4.1211269781416|4.1211269781416|4.1211269781416|4.1211269781416|4.1211269781416|4.1211269781416|4.1211269781416|4.1211269781416|3.9932343877494|3.9903953945121|3.9903953945121|3.9870353181584|-4.1600524054509|-4.1600524054509|-4.1600524054509|-4.1600524054509|-4.1600524054509|-4.1600524054509|-4.1600524054509|-4.1600524054509|-4.1671211931886|-4.1671211931886|-4.1671211931886|-4.1671211931886|-4.1779511622688|-4.1779511622688|-4.1779511622688|-4.2292454697579|3.9166889421295|3.9166889421295|3.9166889421295|3.9166889421295|3.9166889421295|3.9166889421295|3.9166889421295|3.9166889421295|3.9128751746097|3.8972275247484|3.8421099409534|3.8421099409534|3.8088193718011|3.7500977983536|3.6614877902205|-3.9334265744266|-3.9334265744266|-3.9334265744266|-3.9334265744266|-3.9334265744266|-3.9334265744266|-3.9334265744266|-3.9334265744266|-3.9334265744266|-3.9334265744266|-3.9334265744266|-3.9334265744266|-3.9774982173771|-4.002746988174|-4.038193845009|-4.038193845009|-4.0836634892613|-4.1309506913457|-4.1392891694477|-4.1746063265386|-4.1746063265386|-4.1746063265386|-4.1746063265386||-4.1885130309598|-4.2301857294291|-4.2301857294291|-4.2355076989089|-4.2355076989089|-4.2818955934219|-4.3234706966873|-4.3234706966873|-4.3234706966873|-4.3576990596449|-4.3743320032397|-4.3862954803714|-4.3862954803714|-4.3862954803714|-4.3862954803714|-4.4099429124776|-4.4099429124776|-4.4099429124776|-4.4099429124776|-4.4099429124776||-4.4099429124776|-4.4099429124776|-4.4099429124776|-4.4099429124776|-4.4099429124776|-4.4122854606872|-4.4122854606872|-4.4122854606872|-4.4122854606872|-4.4122854606872|-4.4122854606872|-4.4610837451358|-4.6061454869795|4.1510454540162|4.1510454540162|4.1510454540162|4.0804309826787|4.0804309826787|4.0804309826787|4.0804309826787|4.0804309826787|4.0804309826787||4.0231915559698|-4.2941241951243|-4.2941241951243|-4.2941241951243|-4.34208257678|-4.3574347947748|-4.3574347947748|-4.3574347947748|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.3853354409241|-4.4081256472295|-4.4476019368377|-4.486746892422|||-4.6073037353816|-4.7690344686894|-4.7690344686894|-4.7690344686894|-4.7690344686894|-4.7690344686894|-4.7951404646136|-4.8709695422095|-4.8882391015072|-4.9563846631602|-5.0029352554298|-5.008305086981|-5.031571183274|-5.031571183274|-5.031571183274|-5.031571183274|-5.0718933053258|-5.1333617311322|-5.1839517069749|-5.1908990997907|-5.1908990997907|-5.1908990997907|-5.24840359101|-5.26564151428|-5.26564151428|-5.2965550597272|-5.3538201843987|4.7885302294742|4.7885302294742|||4.7885302294742|4.6799063141093|4.606811966603||4.451007593677|4.2835895893812|4.1700868471728|4.1436860244295|4.1436860244295|4.1436860244295
06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM||20.442031474843|20.340949602284|20.340949602284|20.340949602284|20.340949602284|20.340949602284|20.340949602284||20.340949602284|20.340949602284||20.340949602284|20.340949602284|20.340949602284|20.340949602284|20.340949602284|20.340949602284|20.340949602284|20.340949602284|20.247249041838|-21.258387740587|-21.258387740587|-21.258387740587|-21.258387740587|-21.258387740587|-21.258387740587|-21.258387740587|-21.258387740587|-21.258387740587|-21.258387740587|-21.258387740587|-21.258387740587|-21.258387740587|-21.258387740587|-21.258387740587|-21.538764406282|-21.900056940065|-21.900056940065|-21.900056940065|-21.900056940065|-21.900056940065|-21.900056940065|-21.900056940065|-21.900056940065|-21.900056940065|-21.900056940065|-21.900056940065|-21.900056940065|-21.900056940065|-21.900056940065|-22.137285980633|21.066762305539|21.066762305539|21.066762305539|21.066762305539|21.066762305539|21.066762305539|21.066762305539|21.066762305539|20.938648295403|20.938648295403|20.938648295403|20.938648295403|20.938648295403|20.938648295403|20.938648295403|20.938648295403|20.938648295403|20.938648295403|20.938648295403|20.938648295403|20.887387355169|20.868208019823|20.43134126938|20.366996826132|20.366996826132|20.366996826132|20.366996826132|20.366996826132|20.366996826132|20.366996826132|20.366996826132|20.366996826132|20.366996826132|20.366996826132|20.366996826132|20.366996826132|20.366996826132|20.302209921898|20.218372990952|20.218372990952|20.218372990952|20.218372990952|20.218372990952|20.197767869484|20.134410690214|20.134092168863|20.134092168863|20.134092168863|20.134092168863|20.134092168863|20.134092168863|20.134092168863|20.134092168863|20.134092168863|20.134092168863|20.134092168863|20.134092168863|20.134092168863|20.108497333588|19.693461948039|19.68452576068|-20.723751149562|-20.723751149562|-20.723751149562|-20.723751149562|-20.723751149562|-20.723751149562|-20.723751149562|-20.723751149562|-20.723751149562|-20.723751149562|-20.723751149562|-20.723751149562|-20.723751149562|-20.807729091647|-20.807729091647|-20.93353794946|-21.050904686072|-21.305985590726|-21.417709718048||-21.557159620192|-21.651312953885|-21.651312953885|-21.651312953885|-21.651312953885|-21.651312953885|-21.651312953885|-21.651312953885|-21.651312953885|-21.651312953885|-21.651312953885|-21.651312953885|-21.651312953885|-21.651312953885|-21.651312953885|-21.651312953885|-21.651312953885|-21.651312953885|-21.651312953885|-21.651312953885||-21.651312953885|-21.651312953885|-21.908251623381|-21.908251623381|20.761344667208|20.761344667208|20.761344667208|20.761344667208|20.761344667208|20.761344667208|20.761344667208|20.761344667208|20.761344667208|20.761344667208|20.761344667208|20.685603508168|20.660473022405|20.660473022405|20.660473022405|20.660473022405|20.660473022405|20.660473022405||20.660473022405|20.565673361822|20.497091765224|20.497091765224|20.497091765224|20.497091765224|20.152017164031|19.949194960902|19.375410032615|18.93416706759|18.77770534512|18.77770534512|18.77770534512|18.77770534512|18.77770534512|18.77770534512|18.77770534512|18.77770534512|18.77770534512|18.77770534512|18.77770534512|18.77770534512|18.540940878089|-19.566238078147|-19.566238078147|-19.566238078147|-19.566238078147|-19.566238078147|-19.566238078147|-19.566238078147|-19.566238078147|-19.566238078147|||-19.566238078147|-19.566238078147|-19.566238078147|-19.566238078147|-19.566238078147|-19.566238078147|-19.726867738333|-19.968142049144|18.671112664379|18.671112664379|18.671112664379|18.671112664379|18.671112664379|18.671112664379|18.671112664379|18.671112664379|18.671112664379|18.671112664379|18.671112664379|18.671112664379|18.663645461574|18.344771600845|18.340406495704|18.340406495704|18.271855228889|18.197176000041|18.197176000041|18.197176000041|18.197176000041|||18.197176000041|-19.395574955386|-19.395574955386||-19.395574955386|-19.395574955386|-19.395574955386|-19.395574955386|-19.395574955386|-19.395574955386
06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||-43.129126591985|-44.977917825187|40.801030250308|40.801030250308|40.801030250308|40.801030250308|40.801030250308||40.801030250308|40.801030250308||40.801030250308|40.801030250308|40.421195493252|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-44.573655591778|-45.015931807394|-45.015931807394|-45.136586159806|-45.136586159806|-45.136586159806|-45.136586159806|-45.136586159806|-45.136586159806|-45.136586159806|-45.136586159806|-45.136586159806|-45.136586159806|-45.136586159806|-45.136586159806|-45.136586159806|-45.136586159806|-45.136586159806|-45.136586159806|-45.136586159806|-45.136586159806|-45.136586159806|-45.136586159806|-45.136586159806|-45.377194477828|-46.465948380949|-46.465948380949|-46.465948380949|-46.465948380949|-46.465948380949|-46.465948380949|-46.465948380949|-46.465948380949|-46.465948380949|-46.465948380949|-46.465948380949|-47.639477506745|44.559221755001|44.559221755001|43.958168359303|43.359663163846|41.862670010136|-45.56027038327|-45.56027038327|-45.56027038327|-45.56027038327|-45.56027038327|-45.56027038327|-46.015032317032|-46.015032317032|-46.015032317032|-46.015032317032|-46.015032317032|-46.526578613773|42.751484775528|42.751484775528|42.751484775528|42.751484775528|42.751484775528|42.751484775528|41.84447193144|41.159680684388|39.852395940689|39.373263598446|39.12922546705|38.888333769202|38.150209077597|37.748347922608|37.748347922608|37.739689239804|37.739689239804|-42.233112081244|-42.233112081244|-42.233112081244|-42.233112081244|-42.233112081244|-42.233112081244|-42.233112081244|-42.557811666809|-43.142147410007|-43.61245236142|-44.341715968798|-44.858816956095|-45.343083327139|-45.508105096231|-45.508105096231|-45.508105096231|-45.508105096231|-45.858900715919|-46.571233831083||-47.215849013499|-48.312338175808|-48.312338175808|-49.119405444501|-49.289439607592|-49.882513073784|-50.581761141973|-50.581761141973|-50.581761141973|-50.581761141973|-50.581761141973|-50.581761141973|-50.955615966802|-52.176656565708|-52.176656565708|-52.176656565708|-52.176656565708|-52.176656565708|-52.176656565708|-52.176656565708||-52.176656565708|-52.176656565708|-52.176656565708|-52.176656565708|-53.015770871014|-53.015770871014|-53.173243582878|-53.561314125166|-53.561314125166|-53.561314125166|-53.799525918018|49.374148881634|49.374148881634|49.374148881634|49.374148881634|49.374148881634|-54.156043179462|-54.156043179462|-54.156043179462|-54.156043179462|-54.156043179462|-54.156043179462||-54.156043179462|-54.156043179462|-54.156043179462|-54.156043179462|-54.156043179462|-54.156043179462|-54.156043179462|-54.156043179462|-54.156043179462|-54.156043179462|-54.156043179462|-54.156043179462|-54.156043179462|-54.156043179462|-54.156043179462|-54.156043179462|-54.156043179462|-54.156043179462|-54.876707005975|-54.882829656006|-54.882829656006|-54.882829656006|-54.882829656006|-54.882829656006|-54.882829656006|-54.882829656006|-54.882829656006|-54.882829656006|-54.882829656006|-54.937449973822|-55.104812367464|-55.104812367464|||-56.314818417258|-56.434592603784|-56.499096525092|-56.593447619433|-56.860276255072|-57.472641451559|-57.635747149478|-58.443482414305|-58.443482414305|-59.826279127399|-60.930194073032|-61.743143060816|-62.362082373228|-62.362082373228|-62.748456797882|-62.748456797882|-62.825998967393|-62.825998967393|-62.825998967393|-62.825998967393|-62.825998967393|-62.825998967393|-62.825998967393|-62.825998967393|-62.825998967393|-62.825998967393|-62.825998967393|58.057565661739|58.057565661739|||58.057565661739|58.057565661739|58.057565661739||58.057565661739|57.882773639631|57.882773639631|57.882773639631|57.882773639631|57.882773639631
06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP||-4.4094578352663|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854||-4.5521947412854|-4.5521947412854||-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5521947412854|-4.5646608172926|-4.6910011252102|-4.6910011252102|-4.7016320153762|-4.7016320153762|-4.7016320153762|-4.7016320153762|-4.7016320153762|-4.7016320153762|-4.8301465428194|-4.9218827527703|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.3737712222181|4.2532803198435|4.2532803198435|4.2532803198435|4.2532803198435|4.2484323474039|4.2484323474039|4.2197657083296|4.2197657083296|4.2197657083296|4.2197657083296|4.2197657083296|4.2197657083296|4.2197657083296|4.2197657083296|4.2197657083296|4.2197657083296|4.2197657083296|4.2197657083296|4.2197657083296|4.2197657083296|4.2197657083296|4.2197657083296|4.2197657083296|4.2197657083296|4.2197657083296|4.2148774339043|4.2148774339043|4.2148774339043|4.1020862474797|3.9700445499389|3.9700445499389|3.7456051868828|-4.4480658507108|-4.4480658507108|-4.4480658507108|-4.4594021146388|-4.4594021146388|-4.4594021146388|-4.4594021146388|-4.5671135788595|-4.6118685043195|-4.6118685043195|-4.6288500097479|-4.6288500097479|-4.6392776333718|-4.7547528835832|-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.7869829524374||-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.7869829524374|-4.8449812320444|-4.9177567062083|-5.0947296947576|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361|-5.2184243218361||-5.2184243218361|-5.2200300507411|-5.2200300507411|-5.2522553925895|-5.4208393632464|-5.4659328261009|-5.5671474711753|-5.594704155856|-5.594704155856|-5.594704155856|-5.594704155856|-5.8296712026923|-5.9390789519779|-5.9480675146564|-5.9480675146564|-5.9480675146564|-5.9480675146564|-5.9511860394461|-5.9740955326273|-5.993439591959|-6.0943773466513|5.3910599828311||5.3910599828311|5.3910599828311|5.3910599828311|5.3910599828311|5.3910599828311|5.3910599828311|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|||-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-5.9774322548318|-6.105250122405|-6.105250122405|-6.105250122405|-6.105250122405|-6.2813889740318|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.2831065394406|-6.4328960023461|-6.6404780615567|||-6.6404780615567|-6.6404780615567|-6.6404780615567||-6.6404780615567|-6.6404780615567|-6.6404780615567|-6.6404780615567|-6.6404780615567|-6.6404780615567
06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||-17.013473044961|-17.577747516201|-17.802744137839|-17.802744137839|-17.802744137839|-17.802744137839|-17.917492799843||-18.15536217641|-18.15536217641||-18.492069508755|-18.640632499284|-18.742369189336|-18.922632657239|-19.283480391181|17.248945697931|17.248945697931|17.248945697931|17.248945697931|17.248945697931|17.248945697931|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|17.23366700325|16.87296402359|16.384960517883|16.113290002611|15.899615396071|15.899615396071|15.899615396071|15.863215663374|15.863215663374|15.863215663374|15.863215663374|15.863215663374|15.863215663374|15.863215663374|15.863215663374|15.327461377714|14.947178248933|14.665366468753|14.665366468753|14.665366468753|14.665366468753|14.665366468753|14.665366468753|14.17985212574|13.866502414915|13.79889174167|13.517102407787|12.885668886341|12.778520677529|12.469238708242|12.469238708242|12.469238708242|12.469238708242|12.469238708242|12.469238708242|12.469238708242|12.469238708242|12.469238708242|12.469238708242|12.469238708242|12.469238708242|12.469238708242|12.469238708242|12.469238708242|12.469238708242|12.245238662889|12.245238662889|12.245238662889|-13.37338007207|-13.37338007207|-13.37338007207|-13.37338007207|-13.37338007207|-13.37338007207|-13.37338007207|-13.37338007207|-13.37338007207|-13.37338007207|-13.37338007207|-13.505725025396|-13.505725025396|-13.505725025396|-13.505725025396|-13.505725025396|-13.534694326432|-13.712437775964|-13.78665185077|-13.78665185077|-14.104447248333|-14.104447248333|-14.170760981675|-14.170760981675|-14.170760981675|-14.170760981675|-14.178623429533|-14.31735965013|-14.599288794724||-14.651838087408|-14.651838087408|-14.707597599392|-14.815182539127|-14.815182539127|-15.237424687436|-15.90269404417|-16.174104913139|-16.36344966189|-16.425499908305|-16.669932807657|-16.669932807657|-16.669932807657|-16.669932807657|-16.669932807657|-16.669932807657|-16.669932807657|-16.669932807657|-16.669932807657|-16.669932807657||-16.669932807657|-16.789174118777|-16.789174118777|-16.789174118777|-16.993547752487|-16.993547752487|-17.189112597351|-17.189112597351|-17.189112597351|15.303756809946|15.303756809946|15.303756809946|15.303756809946|15.303756809946|15.303756809946|15.303756809946|15.303756809946|15.303756809946|15.303756809946|15.077169819521|15.077169819521|14.78518943858||14.514894556506|14.514894556506|14.514894556506|14.514894556506|14.514894556506|14.514894556506|14.514894556506|14.514894556506|14.514894556506|14.514894556506|14.514894556506|14.49654973823|14.178935778383|14.178935778383|14.178935778383|14.178935778383|14.178935778383|14.178935778383|14.178935778383|14.106038954792|13.952285619597|13.952285619597|13.952285619597|-15.614966959783|-15.614966959783|-15.614966959783|-15.614966959783|-15.614966959783|-15.614966959783|-15.707740831186|-15.845823552663|-15.95758181419|||-16.406644271799|-16.406644271799|-16.599049381623|-16.620696367035|-16.620696367035|-16.620696367035|-16.620696367035|-16.620696367035|-16.620696367035|-16.898552220408|-17.067478631346|-17.067478631346|-17.067478631346|-17.26316755678|-17.26316755678|15.537175811524|15.537175811524|15.537175811524|15.537175811524|15.537175811524|15.537175811524|15.537175811524|15.537175811524|15.537175811524|15.537175811524|15.537175811524|15.537175811524|15.537175811524|15.537175811524|||15.537175811524|15.537175811524|15.404083107572||15.237871115584|15.00814232335|15.00814232335|15.00814232335|14.921411166778|14.921411166778
06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||8.8281873816593|8.8281873816593|8.8281873816593|8.8281873816593|-10.463627419079|-10.463627419079|-10.463627419079||-10.463627419079|-10.463627419079||-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.463627419079|-10.49987045907|-10.49987045907|-10.49987045907|-10.49987045907|-10.49987045907|-10.49987045907|-10.49987045907|-10.49987045907|-10.49987045907|-10.746523185825|-10.888359012709|-11.084270571615|-11.084270571615|-11.188078031436|-11.334726345264|-11.334726345264|-11.399140370911|-11.655605131983|-11.655605131983|-11.682339039775|-11.786488046615|-11.842209116584|-12.474676626662|-12.794584194076|-12.794584194076|-12.794584194076|-12.794584194076|-12.794584194076|-12.794584194076|-13.042871174163|-13.14207859497|-13.577309772491|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.581265144822|11.565294668936|11.262346185142|11.262346185142|11.262346185142|11.262346185142|11.262346185142|11.262346185142|10.657051471532|-12.896146618038|-12.896146618038|-12.896146618038|-12.896146618038|-12.896146618038|-12.896146618038|-12.987385099364|-13.008761160056|-13.383623273815|-13.476803788041|-13.515893680624|-13.763770455312|12.067722588356|12.067722588356|12.067722588356|12.067722588356|12.067722588356|12.067722588356|12.067722588356|11.84700350209|11.84700350209|11.707781785549|11.422080248065|11.422080248065|11.422080248065|11.176199985287|-13.015402819991|-13.015402819991|-13.015402819991|-13.015402819991|-13.015402819991|-13.015402819991|-13.015402819991|-13.015402819991|-13.015402819991|-13.21833679102|-13.21833679102|-13.35204099971|-13.677822900679|-14.043423377028|-14.043423377028|-14.155766419083|-14.155766419083|-14.155766419083|-14.607373478655|-14.607373478655|-14.607373478655|-14.607373478655|-14.607373478655|-14.607373478655||-15.038748108286|-15.436231826728|-15.436231826728|-16.333591327607|13.50761526857|13.50761526857|13.50761526857|13.50761526857|13.50761526857|13.50761526857|13.50761526857|13.50761526857|13.50761526857|13.50761526857|13.50761526857|-16.548755758861|-16.548755758861|-16.548755758861|-16.548755758861|-16.548755758861||-16.548755758861|-16.548755758861|-16.548755758861|-16.548755758861|-16.820839583719|-17.617599791778|-18.119555387776|-18.1482010352|-18.1482010352|-18.1482010352|-18.1482010352|-18.886890304021|-19.752099659633|-19.911046330682|-19.911046330682|-19.911046330682|-19.911046330682|-19.911046330682|-19.911046330682|-19.911046330682|-20.512274124613|-21.096971567461||-21.1758913562|-21.1758913562|-21.889879602558|-22.338754753677|-22.36528397093|-22.448232490594|-22.448232490594|-22.448232490594|-22.448232490594|-22.448232490594|-22.823842756453|-22.823842756453|-22.823842756453|-23.037603423003|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.08527562606|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|||-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.393067140158|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|-23.418226721311|19.798764162887|19.798764162887|||19.798764162887|19.798764162887|19.798764162887||19.798764162887|19.798764162887|19.798764162887|19.798764162887|19.798764162887|19.798764162887
06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||16.876248752169|16.876248752169|16.685831717973|16.58703568724|16.480040267079|16.05337726073|15.179308906712||15.094231516694|15.021891943436||15.021891943436|14.35705654226|14.35705654226|14.35705654226|14.35705654226|14.35705654226|14.35705654226|14.35705654226|14.316373888334|14.316373888334|14.316373888334|13.871526470538|13.615029006927|13.333365605638|13.107271573782|13.107271573782|13.107271573782|13.107271573782|13.107271573782|12.789190607865|-14.325205225288|-14.325205225288|-14.325205225288|-14.325205225288|-14.325205225288|-14.434672190679|-14.660190981773|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.211297999337|13.199775760389|13.157344828618|13.157344828618|13.157344828618|13.157344828618|13.057604854385|12.9806718485|12.21185765183|11.694286875328|11.525662639505|11.525662639505|11.181291821672|11.131990754023|10.784433933778|-12.092930849739|-12.092930849739|-12.092930849739|-12.092930849739|-12.092930849739|-12.092930849739|-12.092930849739|-12.092930849739|-12.092930849739|-12.092930849739|-12.092930849739|-12.273811561475|-12.414235360765|-12.434549534939|-12.434549534939|-13.076166696705|11.52115821931|11.52115821931|11.52115821931|11.52115821931|11.52115821931|11.52115821931|11.52115821931|11.52115821931|11.52115821931|11.52115821931|11.52115821931|11.52115821931|11.261842516763|11.00649142674|10.655546139914|-11.547139090768|-11.547139090768|-11.547139090768|-11.547139090768|-11.547139090768|-11.547139090768|-11.547139090768|-11.547139090768|-11.893487632795|10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.647594258547||10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.647594258547|10.305660191907|10.044067214743|9.3400747233136|9.2900829771607|9.2736671262124|9.2736671262124|9.2736671262124|9.2736671262124|9.0085197878258|-10.263866959636|-10.320408408978|-10.476862133701|-10.476862133701||-10.541513166117|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.5852622773962|9.3325137326802|9.2277929727331|9.0692145497816|9.0168108158501|9.0168108158501|9.0168108158501||8.6347893270289|-10.202456046869|9.2294566492119|9.2294566492119|9.2294566492119|9.2294566492119|9.1140018115649|9.1140018115649|9.1140018115649|9.1140018115649|9.0233360010395|8.8853731373957|8.8583625748499|8.8583625748499|8.8583625748499|8.8583625748499|8.8583625748499|8.8583625748499|8.8583625748499|8.8583625748499|8.6554024964288|-9.5485365350364|-9.5485365350364|-9.5485365350364|-9.5485365350364|-9.5485365350364|-9.5485365350364|-9.6517074328129|-9.8552303558659|-9.873649374294|-9.873649374294|-9.873649374294|||8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|||8.9659094845501|8.9659094845501|8.9659094845501||8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501|8.9659094845501
06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP||-3.5516521965383|-3.5516521965383|-3.5516521965383|-3.5516521965383|-3.5516521965383|-3.5516521965383|-3.6357246675887||-3.7467545014244|-3.7467545014244||-3.7467545014244|-3.7467545014244|-3.7525049560183|-3.7783671676671|-3.7783671676671|-3.7783671676671|-3.7783671676671|-3.7783671676671|-3.7783671676671|-3.7783671676671|-3.7826302117281|-3.8312557743847|-3.8588813978879|-3.8588813978879|-3.8588813978879|-3.8588813978879|-3.8588813978879|-3.8588813978879|-3.8588813978879|-3.8736117157224|-3.8736117157224|-3.8736117157224|-3.8736117157224|-3.8736117157224|-3.8736117157224|-3.9351241624888|-4.0006934974521|-4.1018817395998|-4.2037573623473|-4.2375082492623|-4.2994537220833|-4.383281798985|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.8727912354238|3.7631013843491|3.7387434578537|3.7387434578537|3.7387434578537|3.7387434578537|3.7387434578537|3.7324863256903|3.7324863256903|3.7324863256903|3.7324863256903|3.6606166166169|3.6182026929937|3.6182026929937|3.6182026929937|3.6182026929937|3.6182026929937|3.6182026929937|3.6182026929937|3.6182026929937|3.6182026929937|3.6182026929937|3.6182026929937|3.6182026929937|3.6182026929937|3.3635681941865|-3.7013176105462|-3.7013176105462|-3.7013176105462|-3.7013176105462|-3.7519100928795|-3.7742474768439|3.3889035498852|3.3889035498852|3.3889035498852|3.3889035498852|3.3889035498852|3.3889035498852|3.3889035498852|3.3889035498852|3.3889035498852|3.3889035498852|3.3889035498852|3.3318726023522|3.3318726023522|3.3318726023522|3.3266576844269|3.3266576844269|3.3266576844269|3.3055821737898|3.3055821737898|3.1448706653539|3.1448706653539|3.1448706653539|3.1448706653539|3.1448706653539|3.1448706653539|3.1448706653539|3.1448706653539|3.1448706653539|3.1448706653539|3.1448706653539|3.1448706653539|3.1448706653539|3.1448706653539|3.1448706653539|3.1448706653539|3.1448706653539|3.0429561830035|-3.6799708498329|-3.6884971076482|-3.7126376869973|-3.7126376869973|-3.7126376869973|-3.7126376869973|-3.7126376869973||-3.7251363995667|3.2652160758625|3.2652160758625|3.2652160758625|3.2652160758625|3.2652160758625|3.2652160758625|3.2652160758625|3.1235362932578|3.1235362932578|3.1198542035834|3.0767534085133|2.7410839341325|-3.043294759778|-3.043294759778|-3.043294759778|-3.043294759778|-3.043294759778|-3.043294759778|-3.043294759778||-3.043294759778|-3.043294759778|-3.043294759778|-3.043294759778|-3.043294759778|-3.043294759778|-3.043294759778|-3.043294759778|-3.043294759778|-3.058635421481|-3.058635421481|-3.0990703590338|-3.18677073139|-3.2332193883119|-3.2332193883119|-3.3059462285252|-3.3059462285252|-3.3059462285252|-3.3827568398815|-3.489801461259|-3.489801461259|-3.489801461259||-3.489801461259|-3.489801461259|-3.489801461259|-3.5785721350152|3.2272349078342|3.2272349078342|3.2272349078342|3.2272349078342|3.2272349078342|3.2272349078342|3.2272349078342|3.2170761778272|3.2164846412593|3.2164846412593|3.2164846412593|3.2164846412593|3.2164846412593|3.0815913801121|3.0512571207602|3.0316997247515|3.0316997247515|3.0316997247515|3.0316997247515|2.9281799746418|-3.2996799049939|-3.2996799049939|-3.2996799049939|-3.2996799049939|-3.2996799049939|-3.3478315205668|-3.4161299170493|-3.4525600209764|||-3.4770346905963|-3.4770346905963|-3.4770346905963|-3.4770346905963|-3.4770346905963|-3.4770346905963|-3.4770346905963|-3.4770346905963|-3.4770346905963|-3.4770346905963|-3.4770346905963|-3.4770346905963|-3.4770346905963|-3.4770346905963|-3.4770346905963|-3.4770346905963|-3.4901016799463|3.1171353295534|3.1171353295534|3.1171353295534|3.1171353295534|3.1171353295534|3.1171353295534|3.1171353295534|3.1171353295534|3.1171353295534|3.1171353295534|3.1171353295534|3.1171353295534|||3.1171353295534|3.1171353295534|3.1171353295534||3.1171353295534|3.1171353295534|3.1171353295534|3.1171353295534|3.1171353295534|3.1171353295534
06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||-5.9126312124046|-5.9126312124046|-5.9126312124046|-5.9126312124046|-5.9126312124046|-5.9126312124046|-5.9126312124046||-5.9126312124046|-5.9126312124046||-5.9126312124046|-5.9126312124046|-5.9126312124046|-5.9126312124046|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.0074788925113|-6.1321990884081|-6.1400606206336|-6.1400606206336|-6.2739560925605|-6.4627290394177|-6.6391435890584|-6.7434926330147|-6.9061030876966|-6.9478923493327|-7.0099827861837|-7.0099827861837|-7.0099827861837|-7.0299809614874|-7.1284354479543|-7.1284354479543|-7.1284354479543|-7.1284354479543|-7.1284354479543|-7.2738170923383|-7.3914637633596|-7.478292843637|-7.4933864061444|-7.4933864061444|-7.5926515729791|-7.656834963468|-7.710372372366|-7.7493024621816|-7.7597807021507|-7.8830894200414|7.0562468907178|7.0562468907178|7.0562468907178|7.0562468907178|7.0562468907178|7.0562468907178|7.0562468907178|7.0562468907178|7.0562468907178|7.0562468907178|7.0562468907178|7.0562468907178|6.9897186646793|6.8140673954507|6.8140673954507|6.8140673954507|6.8140673954507|6.8140673954507|6.8140673954507|6.6400749241004|6.3239719905996|6.1205245431423|-6.7627078119371|-6.7627078119371|-6.7627078119371|-6.7627078119371|-6.7627078119371|-6.7627078119371|-6.7627078119371|-6.7627078119371|-6.7627078119371|-6.8374529484746|-6.9543923143807|6.4056408921764|6.4056408921764|6.4056408921764|6.4056408921764|6.3318229825282|6.319247845255|6.2597199054147|6.2219107781941|6.2118035200563|6.2118035200563|6.1885846342234|6.1885846342234|6.1506574702236|6.1506574702236|6.1506574702236|6.0166145489507|6.0166145489507|5.9252662082313|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.6945703003843|-6.7476274002998|-6.7476274002998|-6.7476274002998|-6.8229195795025|-6.899910631176|-6.9849005699115||6.3109080775921|6.3109080775921|6.3109080775921|6.3109080775921|6.3109080775921|6.3109080775921|6.3109080775921|6.2177880203214|6.2177880203214|5.9058755940295|-6.5128895997729|-6.5128895997729|-6.5128895997729|-6.5128895997729|-6.5128895997729|-6.5128895997729|-6.5128895997729|-6.5128895997729|-6.5128895997729|-6.5128895997729||-6.5128895997729|-6.5128895997729|-6.5128895997729|-6.5128895997729|-6.6026551988088|-6.6344258451965|-6.6344258451965|-6.6344258451965|-6.6344258451965|-6.6426952309638|-6.6713277970453|-6.8053643344398|-6.9376271431706|-7.0478730104908|-7.0478730104908|-7.1753369347236|-7.1753369347236|-7.2475969014324|-7.2666305968424|-7.2666305968424|-7.2666305968424|-7.2666305968424||-7.2666305968424|-7.2666305968424|-7.2666305968424|6.7481881303633|6.6883802113519|6.6883802113519|6.6682004594787|6.5724449051733|6.4975864373749|6.4975864373749|6.4428738182458|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|-7.0021330052777|||-7.1518144534875|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2396417297006|-7.2557131887675|-7.2785700296032|-7.4184110666499|-7.4882731216906|-7.4882731216906|-7.4882731216906|-7.5891923924021|-7.6451818903493|-7.6451818903493|-7.6451818903493|-7.6451818903493|-7.7227614653214|-7.7227614653214|||-7.7227614653214|-7.7227614653214|-7.7227614653214||-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214|-7.7227614653214
06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9378864896135|5.9378864896135|5.9378864896135|5.9378864896135|5.9378864896135|5.9378864896135|5.9378864896135|5.9378864896135|5.9378864896135|5.9378864896135|5.9378864896135|5.9378864896135|5.9378864896135|5.9378864896135|5.9378864896135|5.9009851760153|5.8005391565169|5.7333766848075|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455||-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3022404564455|-6.3430451169097|-6.4675867339814|-6.4675867339814|-6.6967627760264|-6.7151860177021|-6.7151860177021|-6.7151860177021|-6.7151860177021||-6.7151860177021|-6.7869087306952|-6.7869087306952|-6.7869087306952|-6.7869087306952|-6.7869087306952|-6.7869087306952|-6.7869087306952|-6.7869087306952|-6.9319243568815|-6.9319243568815|-6.9465825710735|-7.1745360067642|-7.232262179935|-7.3780690803396|-7.5637271421764|-7.5637271421764|-7.6508079919124|6.7241314154466|6.7241314154466|6.7241314154466|6.7241314154466||6.7241314154466|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|||6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.6921951011542|6.1835504059133|-7.7054998340279|-7.9272219540974|-7.9739142330422|-7.9739142330422|-7.9739142330422|-7.9739142330422|-7.9739142330422|6.8944929887132|6.8944929887132|6.8944929887132|6.8944929887132|6.8944929887132|6.8944929887132|6.8944929887132|6.8761031682046|6.8001149820786|6.615682858836|6.4368179117473|6.4368179117473|6.4368179117473|6.4368179117473|||6.4368179117473|6.4368179117473|6.3692421951594||6.3069354205995|6.137150569058|6.0527193903111|6.0527193903111|6.0527193903111|6.0527193903111
06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||-6.3499659479678|-6.8960733083686|-7.1287663657645|-7.1287663657645|-7.1287663657645|-7.1287663657645|-7.1287663657645||-7.2286291342289|-7.3218100050324||-7.5714557942675|-7.698893462872|-7.698893462872|-7.698893462872|-7.698893462872|-7.698893462872|-7.698893462872|-7.698893462872|-7.698893462872|-7.698893462872|-7.7572412026594|-7.7572412026594|-7.7572412026594|-7.7572412026594|-7.7572412026594|-7.7572412026594|-7.7572412026594|-7.8708234377117|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|-8.1311019054454|7.245010977115|7.245010977115|7.245010977115|7.245010977115|7.245010977115|7.245010977115|7.245010977115|7.245010977115|7.245010977115|7.245010977115|7.1022341572861|6.9969268467271|6.893251806083|6.862333786756|6.862333786756|6.862333786756|6.862333786756|6.862333786756|6.862333786756|6.862333786756|6.862333786756|6.862333786756|6.862333786756|6.7520351656393|6.7520351656393|6.7520351656393|6.7520351656393|6.7520351656393|6.5711500123823|6.5387035421487|6.5387035421487|6.5118925098971|6.417788222929|6.417788222929|6.417788222929|6.1836535439448|-7.1502965645132|-7.1502965645132|-7.1502965645132|-7.1502965645132|-7.1502965645132|-7.1502965645132|-7.1502965645132|-7.1502965645132|-7.248204734163|-7.248204734163|-7.248204734163|-7.248204734163|-7.4002274431967|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4031815756547|-7.4924242749465|-7.5345135383697|-7.5345135383697|-7.5345135383697|-7.5345135383697|-7.5345135383697|-7.5345135383697|-7.6095229496303|-7.6095229496303|-7.6630341124763|-7.6630341124763|-7.6630341124763|-7.6630341124763|6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655||6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655|6.7851569789655|6.5840633067827|6.523226433004|6.523226433004|6.5133952750358|6.5133952750358|6.5133952750358|6.5133952750358|6.5133952750358|6.5133952750358|-7.2059104050526|-7.2059104050526|-7.2059104050526|-7.2059104050526||-7.2059104050526|-7.2059104050526|-7.2059104050526|-7.2059104050526|-7.3051365527264|-7.3051365527264|-7.3816146355234|-7.3816146355234|-7.3816146355234|-7.3816146355234|-7.3816146355234|-7.4184608173991|-7.7421786732834|-7.9035316780057|-8.0439242869446|-8.2026937835558|-8.2385722611106|-8.2385722611106|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416||-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|-8.2756546275416|||-8.2812830095599|-8.2825364409894|-8.5083736643759|-8.647081929839|-8.663979908268|-8.9483108746127|-9.012374574962|-9.012374574962|-9.012374574962|-9.3077634876357|-9.3077634876357|-9.3077634876357|-9.380962409562|-9.380962409562|-9.380962409562|-9.380962409562|-9.4598300304753|-9.4598300304753|-9.5753670099424|-9.7098522322097|-10.022613619954|-10.617348670066|-11.214275994898|-11.410031684388|-11.410031684388|-11.447256812508|-11.588619136209|9.9159544958246|9.9159544958246|||9.9159544958246|9.5232822645122|9.5028202084708||9.5028202084708|9.5028202084708|9.5028202084708|9.5028202084708|9.5028202084708|9.2681341731998
06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP||-25.808737841144|-26.214599455446|-26.214599455446|-26.214599455446|-26.214599455446|-26.214599455446|-26.214599455446||-26.214599455446|-26.214599455446||-26.214599455446|-26.214599455446|-26.214599455446|-26.3184434452|-26.502714638173|-26.659200171192|-26.659200171192|-26.659200171192|-26.659200171192|-26.659200171192|-26.659200171192|-26.659200171192|-26.659200171192|-26.903688801931|-26.903688801931|-26.903688801931|-26.953543439625|-27.079537964479|-27.079537964479|-27.079537964479|-27.079537964479|-27.079537964479|-27.079537964479|-27.079537964479|-27.079537964479|-27.079537964479|-27.079537964479|-27.079537964479|-27.079537964479|-27.079537964479|-27.079537964479|-27.431005502292|-27.431005502292|-27.431005502292|-27.645561457286|-27.719513416963|-27.931204010535|25.88908999501|25.88908999501|25.88908999501|25.88908999501|25.88908999501|25.88908999501|25.88908999501|25.575099129791|25.224728431236|25.224728431236|25.224728431236|25.224728431236|25.224728431236|25.224728431236|25.224728431236|25.224728431236|25.224728431236|25.224728431236|25.224728431236|25.224728431236|25.224728431236|25.224728431236|25.224728431236|25.224728431236|25.224728431236|25.224728431236|25.224728431236|25.224728431236|25.224728431236|25.224728431236|24.842476462801|24.677195972292|24.084662271968|-25.695560071328|-25.695560071328|-25.695560071328|-25.695560071328|-25.695560071328|-25.695560071328|-25.695560071328|-25.695560071328|-25.695560071328|-25.695560071328|-25.695560071328|23.798639680633|23.798639680633|23.651500019694|23.651500019694|23.651500019694|23.651500019694|23.477223274073|23.267469694174|23.151632734975|23.08236964195|22.805966938524|22.553295971055|22.551997053512|22.264440920494|21.993822312512|-23.605918437098|-23.605918437098|-23.605918437098|-23.605918437098|-23.605918437098|-23.605918437098|-23.605918437098|-23.605918437098|-23.605918437098|-23.605918437098|-23.605918437098|-23.686558650439|-23.7123698377|-23.945065938034|-24.010048930953|-24.054537721084|-24.054537721084|-24.054537721084|-24.054537721084|-24.054537721084|-24.054537721084|-24.054537721084|-24.054537721084|-24.054537721084||-24.099368089411|-24.099368089411|-24.099368089411|-24.115287690955|-24.115287690955|-24.467460955323|-24.467460955323|-24.467460955323|-24.467460955323|-24.467460955323|-24.467460955323|-24.467460955323|-24.467460955323|-24.467460955323|-24.467460955323|-24.467460955323|-24.467460955323|-24.467460955323|-24.467460955323|-24.467460955323||-24.467460955323|-24.751033482976|-24.751033482976|-24.751033482976|-25.115634161043|-25.165503296375|-25.372239579225|-25.372239579225|-25.372239579225|-25.611194810894|-25.623192162014|-25.839438909399|-26.071029186513|-26.071029186513|-26.071029186513|-26.071029186513|-26.071029186513|-26.071029186513|-26.071029186513|-26.071029186513|-26.201959610279|-26.539806790148||-26.828297874437|-27.011672308164|-27.047295808446|-27.047295808446|-27.058420563311|-27.058420563311|-27.058420563311|-27.058420563311|-27.058420563311|-27.058420563311|-27.058420563311|-27.058420563311|-27.058420563311|-27.058420563311|-27.058420563311|-27.058420563311|-27.058420563311|-27.058420563311|-27.058420563311|-27.058420563311|-27.058420563311|-27.058420563311|-27.058420563311|-27.058420563311|-27.058420563311|-27.104506281317|-27.255517701209|-27.255517701209|-27.255517701209|-27.255517701209|-27.489640690552|-27.810985116679|||-28.424343882356|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|26.616422118117|||26.616422118117|26.616422118117|26.616422118117||26.616422118117|26.616422118117|26.47781482159|26.461638479307|26.461638479307|26.300158394799
06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111||-14.886283113111|-14.886283113111||-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-14.886283113111|-15.093092072395|13.810173833035|13.810173833035|13.810173833035|13.810173833035|13.810173833035|13.810173833035|13.810173833035|13.810173833035|13.810173833035|13.810173833035|13.810173833035|13.810173833035|13.808362460792|13.808362460792|13.808362460792|13.808362460792|13.754292250408|13.391991457159|13.103879011136|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.705997834147|-14.880553017657|-15.326725494642|-15.517682130404|-15.517682130404|-15.517682130404|-15.517682130404|-15.517682130404|-15.519646599633|-15.67849620486|-15.9514286129|-15.9514286129|-15.9514286129|-16.509920341916|-17.095467072004|-17.109407828113|15.135102247904|14.892890903365|14.684957628017|14.684957628017|14.684957628017|14.684957628017|14.684957628017|14.684957628017|14.684957628017|14.684957628017|14.684957628017|14.684957628017|14.684957628017|14.684957628017|14.684957628017|14.684957628017|14.684957628017|14.684957628017|14.684957628017|14.684957628017|14.684957628017|14.684957628017|14.59440695766|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-15.971763448816|-16.146250666048|-16.146250666048|-16.213945480767|-16.213945480767|-16.213945480767|-16.213945480767|-16.213945480767|-16.213945480767|-16.213945480767|-16.213945480767|-16.213945480767||-16.213945480767|-16.72160635677|-16.838451022208|-17.138834549652|-17.398149730615|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586||-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.732118827586|-17.825887187622|-17.825887187622|-18.032652413737|-18.226836562036|16.576199126283|16.576199126283|16.576199126283|16.576199126283|16.576199126283|16.576199126283|16.576199126283|16.576199126283|16.576199126283|16.576199126283|16.576199126283||16.576199126283|16.576199126283|16.576199126283|16.389076945931|16.389076945931|16.389076945931|16.235922122168|16.043809197669|16.043809197669|16.043809197669|16.043809197669|16.043809197669|15.170771308304|15.170771308304|15.088429022234|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|||-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|-16.602118643811|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|||14.91198354818|14.91198354818|14.91198354818||14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818|14.91198354818
06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM||40.402142349761|40.402142349761|40.402142349761|40.402142349761|40.402142349761|40.046267844882|38.918972853336||38.918972853336|38.703858141009||37.998174406758|-40.007982587507|-40.007982587507|-40.007982587507|-40.007982587507|-40.007982587507|-40.007982587507|-40.202202001866|-40.670779298474|-40.843494195911|-40.843494195911|-40.921610797784|-40.921610797784|-40.921610797784|-40.921610797784|-40.921610797784|-41.18067949496|39.253918737353|39.253918737353|39.253918737353|39.253918737353|39.253918737353|39.253918737353|39.253918737353|39.253918737353|39.253918737353|39.253918737353|39.253918737353|39.253918737353|-41.729586423071|-41.729586423071|-41.729586423071|-41.729586423071|-41.729586423071|-41.966209425564|-42.247540795124|-42.247540795124|-42.247540795124|-42.247540795124|-42.247540795124|-42.561713257671|-42.57856903169|39.982886998832|39.982886998832|39.982886998832|39.982886998832|39.982886998832|39.982886998832|39.982886998832|39.982886998832|39.982886998832|39.982886998832|39.982886998832|39.982886998832|39.982886998832|39.982886998832|39.48098534233|39.393317631954|39.018881429014|39.018881429014|39.018881429014|39.018881429014|39.018881429014|39.018881429014|38.703198976845|38.598554579781|38.142930151137|-40.505625312625|-40.505625312625|-40.505625312625|-40.505625312625|-40.505625312625|-40.505625312625|-40.505625312625|-41.767362772424|-41.788727058412|-41.788727058412|-41.788727058412|39.541168323102|39.541168323102|39.541168323102|39.541168323102|39.541168323102|39.541168323102|39.541168323102|39.541168323102|39.35463048677|39.155347726722|39.155347726722|39.057203066904|39.057203066904|39.057203066904|39.057203066904|39.057203066904|39.057203066904|39.057203066904|39.057203066904|39.057203066904|38.584672888737|37.999635652945|37.549594830854|-39.139214303689|-39.139214303689|-39.139214303689|-39.139214303689|-39.139214303689|-39.139214303689|-39.139214303689|-39.139214303689|-39.389680414946|-40.010202546419|-40.378994316955|-40.378994316955|-40.378994316955|-40.378994316955|-40.378994316955|-40.378994316955|-40.378994316955|-40.378994316955|-40.378994316955||-40.378994316955|-40.378994316955|-40.378994316955|-40.525661198187|-40.769999629539|-40.769999629539|-41.040146649195|-41.307863249065|-41.580446894171|-42.35489324199|-42.424204228839|40.356677805662|40.356677805662|40.356677805662|39.865966994763|39.259080470933|38.837205067459|38.837205067459|38.837205067459|38.837205067459||38.558812184668|38.423207225111|37.863201924725|37.092305524|36.953866277413|36.775701189787|36.473768288064|35.243114955081|34.991011415205|34.859499810229|34.405514688503|34.373286078512|34.373286078512|34.373286078512|33.739500282141|-36.691049989536|-36.691049989536|-36.691049989536|-36.691049989536|-36.691049989536|-36.691049989536|-36.691049989536||-36.691049989536|-36.691049989536|-36.691049989536|-36.691049989536|-36.691049989536|-36.735408117273|-36.735408117273|-36.735408117273|-36.735408117273|-36.981316144708|-37.47639436276|-37.47639436276|-37.47639436276|-37.47639436276|-37.47639436276|-40.117676526039|-40.117676526039|-40.117676526039|-40.70845347613|-40.890155911114|-41.060598081644|-41.99654885828|38.00734243242|38.00734243242|38.00734243242|38.00734243242|38.00734243242|38.00734243242|38.00734243242|37.354857443086|37.109296478404|37.109296478404|||37.109296478404|37.109296478404|36.811970460827|36.650814006296|36.650814006296|36.650814006296|36.650814006296|36.296964589719|36.273534289073|35.860016389104|35.42337221063|34.891563841493|34.891563841493|34.891563841493|34.891563841493|34.891563841493|34.891563841493|34.891563841493|34.891563841493|34.891563841493|34.891563841493|34.891563841493|34.891563841493|34.891563841493|34.891563841493|34.891563841493|34.891563841493|34.537506152955|34.041154492528|||33.759249949934|33.759249949934|33.485805167625||32.906071598739|-34.933473207243|-34.933473207243|-34.933473207243|-34.933473207243|-34.933473207243
06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM||37.355839055782|37.355839055782|37.355839055782|37.355839055782|37.355839055782|36.998710095888|36.016122909247||36.016122909247|35.790135379035||35.284040022116|-37.056351217903|-37.056351217903|-37.056351217903|-37.056351217903|-37.056351217903|-37.056351217903|-37.182056145841|-37.549509371844|-37.552638052929|-37.552638052929|-37.552638052929|-37.552638052929|-37.552638052929|-37.552638052929|-37.552638052929|-37.552638052929|36.036401574283|36.036401574283|36.036401574283|36.036401574283|36.036401574283|36.036401574283|36.036401574283|36.036401574283|36.036401574283|36.036401574283|36.036401574283|36.036401574283|-38.056542843325|-38.056542843325|-38.056542843325|-38.056542843325|-38.056542843325|-38.2089386712|-38.332311626166|-38.332311626166|-38.332311626166|-38.332311626166|-38.332311626166|-38.705343665779|-38.810384156638|-39.170981277286|-39.351189062346|-39.351189062346|-39.351189062346|36.953063569177|36.953063569177|36.953063569177|36.953063569177|36.953063569177|36.953063569177|36.953063569177|36.953063569177|36.953063569177|36.953063569177|36.612293227633|36.51143771644|36.291171109386|36.291171109386|36.291171109386|36.291171109386|36.291171109386|36.291171109386|35.970188180283|35.82687742586|35.353496437973|-37.376586033623|-37.376586033623|-37.376586033623|-37.376586033623|-37.376586033623|-37.376586033623|-37.376586033623|-38.362317272601|-38.465003033803|-38.465003033803|-38.465003033803|-39.00111370211|36.947192626613|36.947192626613|36.947192626613|36.947192626613|36.947192626613|36.947192626613|36.817435853368|36.743262839191|36.660746114474|36.660746114474|36.660746114474|36.660746114474|36.660746114474|36.660746114474|36.660746114474|36.660746114474|36.660746114474|36.660746114474|36.660746114474|36.34638544478|35.773760333745|35.386400981179|-37.54130130183|-37.54130130183|-37.54130130183|-37.54130130183|-37.54130130183|-37.54130130183|-37.54130130183|-37.54130130183|-37.695334491589|-38.259258757541|-38.566429140702|-38.566429140702|-38.566429140702|-38.566429140702|-38.566429140702|-38.566429140702|-38.566429140702|-38.566429140702|-38.566429140702||-38.566429140702|-38.566429140702|-38.566429140702|-38.735525981735|-38.757572003776|-38.757572003776|-38.757572003776|-39.018669998838|-39.195341865435|-40.214858364413|-40.331061812849|38.279084015517|38.279084015517|38.22557555374|37.755055228168|37.21605151593|36.870452671211|36.870452671211|36.870452671211|36.870452671211||36.587167930781|36.322176827523|35.999749172101|35.240784738207|35.198058973577|34.867339967386|34.556424748783|34.029201971033|33.79328885182|33.349903160822|33.01799400602|33.01799400602|33.01799400602|33.01799400602|32.610652163672|-35.778977065147|-35.778977065147|-35.778977065147|-35.778977065147|-35.778977065147|-35.778977065147|-35.778977065147||-35.778977065147|-35.778977065147|-35.778977065147|-35.778977065147|-35.778977065147|-36.178023294077|-36.178023294077|-36.178023294077|-36.178023294077|-36.259126402124|-36.45187428144|-36.45187428144|-36.45187428144|-36.45187428144|-36.45187428144|-38.94491900081|-38.94491900081|-38.94491900081|-39.362740184141|-39.537174915023|-39.671414188486|36.639148495397|36.639148495397|36.61813758823|36.61813758823|36.61813758823|36.61813758823|36.61813758823|36.61813758823|36.235171254175|36.084923218479|36.084923218479|||36.084923218479|36.084923218479|35.702793808767|35.684139379737|35.359657375014|35.359657375014|35.224616041885|34.823638906199|34.616924486909|34.425109026999|33.774741197263|33.492358293696|33.492358293696|33.492358293696|33.492358293696|33.492358293696|33.492358293696|33.492358293696|33.492358293696|33.492358293696|33.492358293696|33.492358293696|33.492358293696|33.492358293696|33.492358293696|33.492358293696|33.492358293696|33.050882858881|32.603771998759|||32.169085213736|32.156662937883|31.892431043788||31.385270833091|31.214063184148|31.214063184148|30.690599353983|-32.834951707119|-32.834951707119
06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073|-42.391830592073||-42.391830592073|-42.391830592073||-42.391830592073|-42.391830592073|-42.756151899777|-42.756151899777|-42.997945716074|-43.615118506135|-43.615118506135|-43.854020969274|-43.929471724566|-43.929471724566|-43.933614760863|-43.933614760863|-43.933614760863|-43.933614760863|-44.49864842697|-44.49864842697|-44.49864842697|-45.045718906146|-45.619133999858|-45.877371526331|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|42.407419085652|-45.253087758889|-45.253087758889|-45.253087758889|-45.253087758889|-45.253087758889|-45.253087758889|-45.253087758889|-45.253087758889|-45.253087758889|-45.253087758889|-45.928428596778|-46.833254225301|-47.484171742916|-48.126303640471|-49.152557125209|45.421280468257|45.421280468257|45.421280468257|45.421280468257|45.421280468257|45.421280468257|45.421280468257|45.421280468257|45.421280468257|45.421280468257|45.421280468257|45.421280468257|45.421280468257|45.384755651986|44.873618806772|44.131444594218|-47.995536695846|-47.995536695846|-47.995536695846|-47.995536695846|44.484563693577|44.484563693577|44.484563693577|44.020071092771|43.966937084167|43.966937084167|43.191596370238|42.927116190945|42.927116190945|42.927116190945|42.927116190945|42.927116190945|42.927116190945|42.927116190945|42.927116190945|42.927116190945|42.891464887525|42.891464887525|42.891464887525|42.891464887525|42.891464887525|42.891464887525|42.859523026621|42.859523026621|42.221135263615|41.122373930804|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.817109908594|-43.987901093709|-44.08956675734|-44.08956675734|-45.02562984058|-45.686812968483||-46.271457667076|-47.441064193208|-47.44173741601|-48.076376652962|-48.149306535992|-48.845897092061|-49.716936728134|-49.716936728134|-49.716936728134|-49.716936728134|-49.716936728134|-49.716936728134|-50.330298739879|-50.330298739879|-50.330298739879|-50.724875663789|-50.724875663789|-50.865712088165|-50.865712088165|47.282565907327||47.282565907327|47.282565907327|47.282565907327|47.282565907327|47.282565907327|47.282565907327|47.282565907327|47.282565907327|47.282565907327|47.282565907327|47.282565907327|47.282565907327|47.282565907327|46.111186164052|46.022729170295|46.022729170295|46.022729170295|46.022729170295|46.022729170295|45.487477262784|44.958308281688|44.677786701656||44.677786701656|44.677786701656|44.677786701656|44.677786701656|44.677786701656|44.677786701656|44.677786701656|44.677786701656|44.677786701656|44.677786701656|44.677786701656|43.951427956132|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|43.028376506492|42.275419366277|41.961019237744|41.333355064643|-45.884824862462|-45.884824862462|-45.884824862462|||-45.884824862462|-45.884824862462|-45.884824862462|-45.884824862462|-45.884824862462|-46.220359712156|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.668729849325|42.521192024249|42.521192024249|||42.521192024249|42.521192024249|42.521192024249||42.521192024249|42.521192024249|42.521192024249|42.521192024249|42.521192024249|42.521192024249
06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP||-4.8723702319334|-4.8723702319334|-4.8968066149449|-4.8968066149449|-4.8968066149449|-4.8968066149449|-4.9214515082809||-5.0271683658464|-5.0535204637164||-5.2111339820882|-5.3721241965846|-5.4340239117494|-5.4470389416619|-5.4470389416619|-6.0094237118743|4.9903232488608|4.8586921066681|4.7074359887882|4.5721430447421|4.5721430447421|4.5417816465677|4.5417816465677|4.505868362672|4.4625954744484|4.4625954744484|4.4625954744484|4.4625954744484|4.4625954744484|4.4625954744484|4.4625954744484|4.4625954744484|4.4539951347936|4.4444389899162|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.3361539229158|4.2529488784741|4.1499434028147|4.0449369786049|3.8765964903064|3.6784406941939|3.4487774988006|3.4487774988006|3.4487774988006|3.4487774988006|3.4487774988006|3.4487774988006|3.3547526355132|-3.9918553101061|-3.9918553101061|-3.9918553101061|-3.9918553101061|-3.9918553101061|-3.9918553101061|-4.0053948811953|-4.0693277575643|-4.0723287743185|-4.0723287743185|-4.0723287743185|-4.1564763035878|3.6420573911397|3.6420573911397|3.6420573911397|3.6420573911397|3.6420573911397|3.6420573911397|3.6328413178885|3.5581571184225|3.5407301676082|3.4091443763627|3.2851605665301|-3.8490984863074|-3.8490984863074|-3.8490984863074|-3.8490984863074|-3.8490984863074|-3.8490984863074|-3.8490984863074|-3.8490984863074|-3.8490984863074|-3.9105158182568|-3.9105158182568|-3.9105158182568|-3.9105158182568|-3.9105158182568|-3.9105158182568|-4.0022398070701|-4.0345552002216|-4.0345552002216|-4.0960702619795|-4.0960702619795|-4.0960702619795|-4.2056337023051|-4.2384983286778|-4.2384983286778|-4.2783314238566|-4.3248127578119|-4.3270141149472||-4.3550157706948|-4.4401429014701|-4.4401429014701|-4.5729366228866|-4.7215962195713|-4.8756627533523|-5.1096251511671|-5.1118057860376|-5.1442285261156|-5.1974761178761|-5.2197234221776|-5.2197234221776|4.4045029356337|4.4045029356337|4.4045029356337|4.4045029356337|4.4045029356337|4.4045029356337|4.4045029356337|4.4045029356337||4.4045029356337|4.4045029356337|4.4045029356337|4.4045029356337|4.4045029356337|4.4045029356337|4.1899364438882|4.1899364438882|-4.1443289819436|-4.2301264548838|-4.2301264548838|-4.2487395763993|-4.3932368226183|-4.4643978881982|-4.6034302632177|-4.6858722212093|-4.6858722212093|-4.7995422286212|-4.8628765597019|-4.8628765597019|-4.8628765597019|4.1169636812737||4.1169636812737|4.1169636812737|4.1169636812737|4.1169636812737|4.0386573227014|4.0386573227014|3.9110700192017|3.7697724060413|3.7697724060413|3.7697724060413|3.7697724060413|3.7697724060413|3.6086330004625|3.6086330004625|3.6086330004625|3.6086330004625|3.6086330004625|3.6086330004625|3.6086330004625|3.6086330004625|3.5154393456703|3.5029475978486|3.4368770179343|3.2793661205356|3.2793661205356|3.2212119597401|3.1582126992972|3.1582126992972|3.0668563234442|3.0668563234442|3.0668563234442|3.0668563234442|||3.0668563234442|3.0668563234442|-3.5549219509826|-3.5549219509826|-3.5549219509826|-3.6717435277022|-3.7149303926933|-3.7417077417123|-3.7417077417123|-3.8670686345352|-3.8758799479023|-3.942858595055|-3.9791394220862|-3.9791394220862|-3.9791394220862|-4.0095910836685|-4.0095910836685|-4.0095910836685|-4.0875404730361|-4.1636010424871|-4.2114419653424|-4.2114419653424|-4.2114419653424|-4.2114419653424|-4.2114419653424|-4.2114419653424|-4.2114419653424|-4.3390251347763|-4.4374760995687|||-4.5268999532581|-4.5268999532581|-4.5268999532581||-4.5268999532581|-4.5268999532581|-4.5268999532581|-4.5268999532581|3.7657119676572|3.7657119676572
06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||-2.6060454982279|2.1644207374882|2.1644207374882|2.1644207374882|2.1644207374882|2.1644207374882|2.1644207374882||2.1644207374882|2.1644207374882||2.1644207374882|2.1644207374882|2.1644207374882|2.1644207374882|2.1644207374882|2.1644207374882|2.1644207374882|2.1343564343266|1.9931737396245|1.8808934964669|1.8808934964669|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.8416802221337|1.7224223673122|-2.1975576754471|-2.1975576754471|-2.1975576754471|-2.1975576754471|-2.3411751782519|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.8881814715992|1.7356232572065|1.7356232572065|1.7356232572065|1.7356232572065|1.6751369291397|1.5890410204565|1.5667122094538|1.5613468718425|1.4976076033265|1.4034528695379|-1.6763896359639|-1.6763896359639|-1.6763896359639|-1.6763896359639|-1.6763896359639|-1.6763896359639|-1.6763896359639|-1.6763896359639|-1.6763896359639|-1.6763896359639|-1.7335728542748|-1.7335728542748|-1.7335728542748|-1.7335728542748|-1.7934143098133|-1.8050176231381|-1.8050176231381|-1.8361306486656|-1.8918118276121|1.5927177454464|1.5927177454464|1.5927177454464|1.5927177454464|1.5927177454464|1.5927177454464|1.5927177454464|1.5927177454464|1.5763530361909|1.5115033441405|1.4761148088089|1.4384609055642|1.3660675896675|-1.6504102575594|-1.6504102575594|-1.6587891962588|-1.6853213935494|-1.6881348655621|-1.713846667501|-1.713846667501|-1.713846667501|-1.713846667501|-1.7485761952654|-1.7485761952654|-1.8411956774145|1.4737279940696|1.4737279940696|1.4737279940696|1.4737279940696|1.4737279940696|1.4737279940696|1.4737279940696|1.4737279940696|1.4737279940696|1.4737279940696|1.4380255793513|1.4380255793513||1.4380255793513|1.4380255793513|1.4380255793513|1.4380255793513|1.4380255793513|1.4380255793513|1.4380255793513|1.4378803466317|1.4378803466317|1.4378803466317|1.4378803466317|1.4378803466317|1.4378803466317|1.4378803466317|1.4378803466317|1.4378803466317|1.4378803466317|1.3993114403616|1.373828506568|1.373828506568||1.373828506568|1.373828506568|1.373828506568|1.3480848034924|-1.6807375009254|-1.6807375009254|-1.6807375009254|-1.6807375009254|-1.6807375009254|-1.7091527841042|-1.7479475959087|-1.7782750708025|-1.8758612122978|-1.9404012789159|-2.0012532859298|-2.0012532859298|-2.0012532859298|-2.0012532859298|-2.0652814672228|-2.1236460193259|-2.2651622344236|-2.3529580819585||-2.4501333707618|-2.4501333707618|-2.5145927396138|-2.5578807423202|2.1457645115921|2.1457645115921|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.1070754268235|2.0534171504517|2.0354533262631|2.0354533262631|1.9655038060502|1.9580162344096|1.9580162344096|1.9580162344096|-2.389489700632|-2.389489700632|-2.389489700632|-2.389489700632|-2.389489700632|-2.3949885922854|||-2.4867931402775|-2.4867931402775|-2.4867931402775|-2.4867931402775|-2.4867931402775|-2.6158813146587|-2.6448680722974|-2.6470757286043|-2.68008415349|-2.8284268605232|-2.9626964714262|-3.0152184197343|-3.0346870763475|-3.0418744863596|-3.1254159809844|-3.2299067578599|-3.3654517820461|2.9731137042494|2.9731137042494|2.9731137042494|2.9731137042494|2.9731137042494|2.9731137042494|2.9731137042494|2.9731137042494|2.9731137042494|2.9731137042494|2.9731137042494|2.9731137042494|||2.9731137042494|2.9290153058868|2.9071965972035||2.9071965972035|2.9071965972035|2.9071965972035|2.9071965972035|2.9071965972035|2.9071965972035
06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||23.67847359933|23.67847359933|23.67847359933|23.67847359933|23.67847359933|23.67847359933|-25.967060504425||-25.967060504425|-25.967060504425||-25.967060504425|-25.967060504425|-25.967060504425|-25.967060504425|-25.967060504425|-25.967060504425|-25.967060504425|-25.967060504425|-25.967060504425|-25.967060504425|-25.967060504425|-25.967060504425|-25.967060504425|-26.109192503278|-26.109192503278|-26.109192503278|-26.109192503278|-26.109192503278|-26.109192503278|-26.109192503278|-26.109192503278|-26.109192503278|-26.109192503278|-26.109192503278|-26.109192503278|-26.497436458076|-26.545485423897|-26.949428159765|-27.058253587144|-27.141392510089|-27.20296258823|-27.20296258823|-27.20296258823|-27.20296258823|-27.67500167308|-27.852345312279|-27.950448182602|-28.217543128882|-28.266672774326|-28.285089860914|-28.285089860914|-28.285089860914|-28.285089860914|-28.285089860914|-28.285089860914|-28.285089860914|-28.623639939624|-28.777038439996|-28.837367431568|-28.837367431568|-28.837367431568|-28.837367431568|-28.837367431568|-29.103510742106|27.217818746552|27.217818746552|27.217818746552|27.217818746552|27.217818746552|27.217818746552|27.217818746552|27.217818746552|27.217818746552|27.217818746552|27.217818746552|27.217818746552|27.217818746552|26.995581919049|26.995581919049|26.995581919049|26.995581919049|26.995581919049|26.995581919049|26.558476984606|26.016975787067|25.854365104981|25.854365104981|25.4820059368|25.4820059368|24.620790330237|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.402622291398|-26.51138396872|-26.51138396872|-26.51138396872|-26.51138396872|-26.51138396872|-26.593049325093|-26.593049325093|-26.593049325093|-26.593049325093|-26.743544884903|-26.751682836311|-26.751682836311|-26.921459920425||-27.319788569895|-27.495300525524|-27.619682570406|25.770577172798|25.770577172798|25.770577172798|25.770577172798|25.691183121516|25.472191103645|25.179754531326|24.894555926259|24.658782084712|24.344549386061|-26.310355440742|-26.310355440742|-26.310355440742|-26.310355440742|-26.310355440742|-26.310355440742|-26.310355440742||-26.310355440742|-26.310355440742|-26.310355440742|-26.310355440742|-26.417300824728|-26.550459045864|-26.550459045864|-26.550459045864|-26.550459045864|-26.582673967654|-27.314705465429|25.706785013034|25.706785013034|25.706785013034|25.706785013034|25.706785013034|25.706785013034|25.706785013034|25.706785013034|25.706785013034|25.706785013034|25.706785013034||25.706785013034|25.706785013034|25.706785013034|25.706785013034|25.706785013034|25.706785013034|25.658411557756|25.197247884099|25.056549304582|25.056549304582|24.80562098143|24.76147344417|24.76147344417|24.76147344417|24.76147344417|24.76147344417|24.76147344417|24.76147344417|24.76147344417|24.76147344417|24.76147344417|24.76147344417|24.76147344417|24.488756368631|-26.105263900894|-26.105263900894|-26.105263900894|-26.105263900894|-26.105263900894|-26.105263900894|-26.105263900894|-26.105263900894|||-26.105263900894|-26.105263900894|-26.105263900894|-26.105263900894|-26.105263900894|-26.451949649539|-26.7310408017|-27.25392102102|-27.462972245389|-27.462972245389|-27.462972245389|-27.462972245389|-28.03355863252|-28.03355863252|-28.03355863252|-28.542267138856|-28.811695212675|-29.028587679678|27.253004776531|27.253004776531|27.253004776531|27.253004776531|27.253004776531|27.253004776531|27.253004776531|27.227541270153|27.227541270153|27.227541270153|27.143025086122|||27.143025086122|27.111655284596|27.111655284596||27.111655284596|27.111655284596|27.111655284596|27.111655284596|27.111655284596|27.111655284596
06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH||-29.59475425217|-30.173060983789|-30.970611097274|-30.970611097274|-30.970611097274|-30.970611097274|-30.970611097274||-30.989554510909|-30.989554510909||-30.989554510909|-30.989554510909|-30.989554510909|-30.989554510909|-31.151171801706|-31.463281857699|-31.463281857699|-31.463281857699|-31.463281857699|-31.463281857699|-31.963317274355|-31.963317274355|-31.963317274355|-31.963317274355|-31.963317274355|-31.963317274355|-31.963317274355|-31.963317274355|-32.212019575197|-32.400184485278|-32.400184485278|-32.400184485278|-32.400184485278|-32.400184485278|-32.400184485278|-32.548538999383|-32.765043820081|-32.971763615761|-32.971763615761|-32.971763615761|-32.971763615761|-33.431622052087|-33.431622052087|-33.935135761779|-34.399601602605|-34.399601602605|-34.525963288829|-34.525963288829|-34.739629937858|32.011061227147|32.011061227147|32.011061227147|32.011061227147|32.011061227147|31.763420250487|31.074213825411|31.022104089731|30.765744970103|30.666093188149|30.628832088113|30.628832088113|30.488580258344|30.488580258344|30.488580258344|30.488580258344|30.488580258344|30.488580258344|30.488580258344|30.488580258344|30.281075930201|30.281075930201|30.281075930201|29.451486666559|29.121778787903|29.03239368259|28.669350975079|28.669350975079|27.574997020344|27.333095100832|27.15110442739|-29.250735411378|-29.250735411378|-29.250735411378|-29.250735411378|-29.250735411378|-29.250735411378|-29.250735411378|-29.250735411378|-29.250735411378|-29.250735411378|-29.250735411378|27.256607112068|27.256607112068|27.256607112068|27.256607112068|27.256607112068|27.256607112068|27.256607112068|26.67638880321|26.341276344421|26.30835192376|26.247445346842|-28.461886642131|-28.461886642131|-28.461886642131|-28.461886642131|-28.461886642131|-28.461886642131|-28.461886642131|-28.461886642131|-28.461886642131|-28.461886642131|-28.463734689117|-28.463734689117|-28.463734689117|-28.467874686366|-28.467874686366|-28.574987800525|-28.70004898487|-29.047069221428|-29.047069221428|-29.047069221428|-29.047069221428|-29.047069221428|-29.409013164619|-29.409013164619|-29.409013164619|-29.557569854765|-29.557569854765|-29.990226181909||-30.461609743883|-30.904024122876|-31.131769284851|28.368010073251|28.368010073251|28.368010073251|28.368010073251|28.368010073251|28.368010073251|28.368010073251|27.950110683405|27.950110683405|27.533601612474|27.431375444626|27.064409190522|26.761099954563|26.264695110274|24.601216252593|24.519441957769|24.100960310673||24.100960310673|24.100960310673|23.012728435436|-25.283874783657|-25.283874783657|-25.283874783657|-25.283874783657|-25.283874783657|-25.283874783657|-25.593992111574|-25.690681110367|-26.181759554529|24.277021417994|24.277021417994|24.277021417994|24.277021417994|24.277021417994|24.277021417994|24.277021417994|24.277021417994|24.277021417994|24.277021417994||24.277021417994|24.277021417994|24.277021417994|24.277021417994|24.277021417994|24.277021417994|-26.609279588237|-26.609279588237|-26.609279588237|-26.609279588237|-26.609279588237|-26.609279588237|-26.609279588237|-26.609279588237|-26.609279588237|-26.609279588237|-26.771371645416|-26.771371645416|-26.888240578058|-26.888240578058|-26.888240578058|-26.888240578058|-26.888240578058|-26.888240578058|-27.542070762187|-27.941372449346|-27.941372449346|-28.09815815549|-28.293688759328|25.839946496785|25.839946496785|25.839946496785|||25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|25.839946496785|||25.839946496785|25.405085073908|25.157028607748||24.986866996245|24.986866996245|24.986866996245|24.986866996245|24.986866996245|24.986866996245
06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM||19.013334140408|19.013334140408|19.013334140408|19.013334140408|19.013334140408|19.013334140408|19.013334140408||19.013334140408|19.013334140408||19.013334140408|19.013334140408|19.013334140408|19.013334140408|19.013334140408|19.013334140408|19.013334140408|19.013334140408|18.870747311283|-20.143171902294|-20.143171902294|-20.143171902294|-20.143171902294|-20.143171902294|-20.143171902294|-20.143171902294|-20.143171902294|-20.143171902294|-20.236780193375|-20.236780193375|-20.236780193375|-20.236780193375|-20.236780193375|-20.236780193375|-20.394755393186|-20.581394758399|-20.615437815119|-20.945650934211|-20.945650934211|-20.945650934211|-20.945650934211|-21.155904347386|-21.155904347386|-21.155904347386|-21.155904347386|-21.155904347386|-21.155904347386|-21.155904347386|-21.155904347386|-21.50989485525|-21.900993885187|-22.202214838826|-22.359128132754|-22.551254103905|-22.714171328286|-22.774079020531|-22.873122548506|-22.873122548506|-22.999024973363|-23.192829727409|-23.192829727409|-23.192829727409|-23.192829727409|-23.278144544228|-23.535716156015|-24.081906005022|22.25842425044|22.25842425044|22.25842425044|22.25842425044|22.25842425044|22.25842425044|22.25842425044|22.25842425044|22.25842425044|22.25842425044|21.869286871384|21.869286871384|21.869286871384|21.869286871384|21.838652452308|21.700169917034|21.634492121833|21.634492121833|21.634492121833|21.604968507127|21.604968507127|21.604968507127|21.604968507127|21.604968507127|21.604968507127|21.604968507127|21.604968507127|21.604968507127|21.604968507127|21.604968507127|21.604968507127|21.604968507127|21.587986083477|21.587986083477|21.337206411858|20.745229032856|20.180809845772|20.019232712682|19.924703344698|19.870225730865|19.450807482367|19.347563326761|19.320498109253|19.320498109253|19.320498109253|-20.828432613441|-20.828432613441|-20.828432613441|-20.828432613441|-20.828432613441|-20.828432613441|-20.862701899287|-20.966336257454|-20.986155742476|-20.986155742476|-20.999377584669|-20.999377584669|-20.999377584669|-20.999377584669|-20.999377584669|-20.999377584669|-20.999377584669|-20.999377584669|-20.999377584669||-21.233752197925|-21.605743119383|-21.605743119383|-21.69041280014|-21.69041280014|-21.69041280014|-21.69041280014|-21.69041280014|-21.69041280014|-21.69041280014|-21.69041280014|-21.69041280014|-21.69041280014|-21.69041280014|-21.69041280014|-21.774798761191|-21.774798761191|-21.774798761191|-21.774798761191|-21.774798761191||-21.774798761191|-21.858733782637|-21.858733782637|-21.858733782637|-22.071019103646|-22.196843388478|-22.325285576553|-22.325285576553|-22.325285576553|-22.637523808712|-22.916986534589|-23.374048415812|21.669169974304|21.669169974304|21.669169974304|21.669169974304|-22.927519853644|-22.927519853644|-22.927519853644|-22.927519853644|-22.927519853644|-22.927519853644||-22.927519853644|-22.927519853644|-22.927519853644|-22.927519853644|-23.150723836745|-23.156861488294|-23.156861488294|-23.156861488294|-23.156861488294|-23.1719294206|-23.1719294206|-23.367290951292|-23.367290951292|-23.367290951292|-23.367290951292|-23.367290951292|-23.367290951292|-23.367290951292|-23.495023066777|22.132614858732|22.132614858732|22.132614858732|22.132614858732|22.132614858732|22.132614858732|22.132614858732|22.132614858732|22.132614858732|22.132614858732|22.132614858732|22.132614858732|22.132614858732|||22.132614858732|-23.678543547871|-23.678543547871|-23.678543547871|-23.678543547871|-23.678543547871|-23.678543547871|-23.678543547871|-23.678543547871|-23.678543547871|-23.678543547871|-23.678543547871|-23.678543547871|-23.678543547871|-23.678543547871|-23.678543547871|-23.678543547871|21.675984009508|21.675984009508|21.675984009508|21.675984009508|21.675984009508|21.675984009508|21.67164750497|21.476878592956|21.476878592956|21.476878592956|21.476878592956|21.476878592956|||21.476878592956|21.476878592956|21.476878592956||21.476878592956|21.476878592956|21.476878592956|21.476878592956|21.476878592956|21.476878592956
06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM||92.270395607813|92.270395607813|92.270395607813|92.270395607813|91.998775847602|90.857524006287|90.526634701878||90.526634701878|89.382375620902||88.88263861239|88.537927485175|87.952406540979|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-92.731065982428|-93.02977403509|-93.02977403509|-93.02977403509|-93.02977403509|-93.02977403509|-93.745306585755|-94.929598033137|-94.929598033137|-94.929598033137|-95.968445446433|-96.96160576337|-96.996222522451|-98.32358447997|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|93.554591564402|92.966289018223|92.966289018223|92.966289018223|92.709766253972|92.1814107466|91.428786124152|90.496427365323|89.332699480079|86.139668242162|84.616297792533|82.975880383495|82.915472936046|82.915472936046|82.640525976167|81.293362263558|79.828533793089|79.828533793089|79.828533793089|79.828533793089|79.543921842174|79.035952755939|79.035952755939|78.180225523838|78.180225523838|78.180225523838|78.180225523838|78.180225523838|78.180225523838|78.180225523838|77.955249107026|77.285829425016|76.062588877324|74.490297899869|74.490297899869|72.117138739455|72.117138739455|72.117138739455|72.117138739455|72.117138739455|72.117138739455|72.117138739455|70.583487267878|-76.968691647425|-76.968691647425|-76.968691647425|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272|-78.126641710272||-78.871820511277|-79.132023349797|-79.336798648333|-79.336798648333|-79.336798648333|-80.259221585035|-81.555244374539|-82.27138257056|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508||78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|78.295162842508|77.831752642256|77.78890594728|77.78890594728|77.78890594728|77.78890594728|77.78890594728||77.78890594728|75.745192466921|75.220618074411|75.08259452772|-79.013563056562|-79.013563056562|-79.013563056562|-79.013563056562|-79.013563056562|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.956994205127|74.882666825704|74.882666825704|74.882666825704|74.882666825704|||74.882666825704|74.882666825704|74.882666825704|74.108872360049|73.60630174623|73.60630174623|73.60630174623|73.60630174623|72.448321723784|71.571622848339|71.323518540934|71.236567455403|71.236567455403|71.236567455403|71.236567455403|71.236567455403|71.236567455403|71.236567455403|71.236567455403|71.236567455403|70.247608774097|69.495386142633|68.94919491486|68.94919491486|68.94919491486|68.94919491486|68.94919491486|68.94919491486|68.94919491486|||68.94919491486|68.627292155623|68.627292155623||68.627292155623|67.671022944317|66.997694815381|66.747389092693|65.71924915871|65.632097274691
06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM||-26.639379834554|-27.151533708993|24.997142330686|24.997142330686|-26.559946829547|-26.559946829547|-26.559946829547||-26.684387002245|-27.008762979789||-27.338625219446|-27.57513997619|-27.849044138244|-28.121160301954|-28.432955513828|-28.529575290054|-28.529575290054|-28.547860929005|-28.783179517844|-28.837421466089|-29.398245547852|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.451848388194|-29.572695828937|-29.572695828937|-29.572695828937|-29.572695828937|-29.572695828937|-29.572695828937|-29.572695828937|-29.668630177735|-29.955452661778|-30.114441840608|-30.114441840608|-30.114441840608|-30.218526169943|-30.908833712657|-31.171852661856|29.770722896791|29.770722896791|29.770722896791|29.770722896791|29.770722896791|29.770722896791|29.770722896791|29.770722896791|29.770722896791|29.770722896791|29.770722896791|29.390149362591|29.226005813259|29.226005813259|29.226005813259|29.081275062183|29.01030453534|29.000139670253|29.000139670253|28.678379559075|28.678379559075|28.415827565232|28.181077008821|27.954753987631|27.700545859162|27.300860166355|27.05397791311|26.825468026778|26.825468026778|26.825468026778|26.825468026778|26.825468026778|26.825468026778|26.825468026778|26.825468026778|26.780922726922|26.780922726922|26.780922726922|26.780922726922|26.780922726922|26.780922726922|26.780922726922|26.780922726922|26.769965202866|26.572644162243|26.424168719257|26.172758779488|26.02884926026|26.02884926026|25.672466852322|-27.387812553053|-27.387812553053|-27.639756752451|-27.639756752451|-27.639756752451|-27.639756752451|-27.639756752451|-27.639756752451|-27.639756752451|-27.639756752451|-27.639756752451|-27.639756752451|-27.639756752451|-27.639756752451|-27.639756752451|-27.639756752451|-27.639756752451|-27.639756752451|-27.639756752451|-27.728703579859|-27.756221437405|-27.971559895355|-27.986257956652|-27.986257956652|-27.986257956652|-27.986257956652|-28.361238012232|-28.361238012232|-28.361238012232||-28.361238012232|-28.648198857619|-28.648198857619|-28.736572051426|-28.736572051426|-28.736572051426|-28.736572051426|-28.736572051426|-28.736572051426|-29.091091659754|-29.226766510241|27.301542941098|27.301542941098|27.301542941098|27.301542941098|27.301542941098|27.301542941098|27.301542941098|27.301542941098|26.546328429122||26.522426900752|25.243587398405|-26.934141356177|-26.934141356177|-26.934141356177|-26.934141356177|-26.934141356177|-26.934141356177|-26.934141356177|-26.957304643732|-27.074060200697|-27.315031845311|-27.431614062234|-27.569134867902|-28.012205736063|-28.012205736063|-28.012205736063|-28.012205736063|-28.012205736063|-28.012205736063|-28.039100410827|-28.039100410827||-28.039100410827|-28.039100410827|-28.039100410827|-28.039100410827|-28.185568759053|-28.491586000394|-28.491586000394|-28.491586000394|-28.491586000394|-28.491586000394|-28.491586000394|-28.491586000394|-28.491586000394|-28.491586000394|-28.491586000394|-28.491586000394|-28.631342007141|-28.631342007141|-28.896842401801|-28.934484506637|-28.934484506637|-28.934484506637|-28.934484506637|-28.934484506637|-29.022696042617|-29.022696042617|-29.022696042617|-29.022696042617|-29.022696042617|-29.022696042617|-29.022696042617|-29.054900196482|||-29.125987290843|-29.125987290843|-29.125987290843|-29.125987290843|-29.125987290843|-29.125987290843|-29.125987290843|-29.125987290843|-29.602934042064|-29.684175455403|-29.827669739537|-29.863088846|-30.086949767146|-30.086949767146|-30.086949767146|-30.086949767146|-30.086949767146|-30.086949767146|-30.11507483486|-30.392105325104|-30.651492134584|28.762691828547|28.762691828547|28.762691828547|28.762691828547|28.762691828547|28.762691828547|28.762691828547|28.669515346964|||28.669515346964|28.457910251052|28.457910251052||28.457910251052|28.457910251052|28.457910251052|28.457910251052|28.457910251052|28.457910251052
06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP||-7.9283744213353|6.7231962786829|6.7231962786829|6.7231962786829|6.7231962786829|6.7231962786829|6.7231962786829||6.7231962786829|6.7231962786829||6.7231962786829|6.7231962786829|6.7231962786829|6.7231962786829|6.7231962786829|6.7231962786829|6.7231962786829|6.7231962786829|6.7231962786829|6.7231962786829|6.7231962786829|6.7231962786829|-7.6399693041326|-7.6399693041326|-7.6399693041326|-7.6399693041326|-7.6399693041326|-7.6399693041326|-7.6399693041326|-7.6399693041326|-7.6399693041326|-7.6399693041326|-7.6399693041326|-7.6399693041326|-7.6399693041326|-7.649965845797|-7.7377399462831|-7.8830441919049|-8.0441286346893|-8.0441286346893|-8.1168092380608|-8.4875658497374|-8.5922955390658|-8.8131060729254|-8.9384162770104|-8.9384162770104|-8.9384162770104|-8.9384162770104|-8.9384162770104|-9.2021289783927|-9.6490322702695|-9.8219533576849|-9.8219533576849|-9.9582811609775|-10.148090814647|-10.180920196082|-10.180920196082|-10.180920196082|-10.353244278724|-10.491381357975|-10.491381357975|-10.491381357975|-10.491381357975|-10.491381357975|-10.491381357975|-10.491381357975|9.4756200975234|9.4756200975234|9.4756200975234|9.4756200975234|9.4756200975234|9.4756200975234|9.4756200975234|9.4756200975234|-10.671696685979|-10.671696685979|-10.671696685979|-10.671696685979|-10.671696685979|-10.671696685979|-10.671696685979|-10.671696685979|-10.671696685979|-10.671696685979|-10.671696685979|-10.671696685979|-10.671696685979|-10.671696685979|-10.784107392838|-10.82511922365|-11.049021630879|-11.369468377029|10.370922695282|10.370922695282|10.370922695282|10.370922695282|10.370922695282|10.370922695282|10.370922695282|10.370922695282|10.370922695282|10.370922695282|10.370922695282|10.243803380466|9.9986700730598|-11.073936394993|-11.073936394993|-11.073936394993|-11.361595820656|-11.725662548531|-11.744068974907|-11.850076748988|-11.899844936411|-11.899844936411|-11.899844936411|-12.004869977977|-12.004869977977|-12.19485557559|-12.476506000127|-12.642784919303|-12.744760820117|-12.966185677746|-12.966185677746|-13.051873327073|-13.126525906254|-13.260584490751|-13.275598211611|-13.275598211611|-13.300109037122|-13.431231905311||-13.585813550253|-13.949793157864|-14.070881271681|-14.183201101445|-14.280779391552|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916||-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.333968385916|-14.666076007663|13.646036035316|13.646036035316|13.646036035316|13.646036035316|13.646036035316|13.646036035316|13.646036035316|13.646036035316|13.646036035316|13.646036035316|13.646036035316||13.646036035316|13.521094885862|13.521094885862|13.521094885862|13.521094885862|13.521094885862|13.511216895885|13.389514360749|13.389514360749|13.389514360749|13.389514360749|13.389514360749|13.231882173998|13.231882173998|13.231882173998|13.231882173998|13.231882173998|13.231882173998|13.231882173998|13.231882173998|13.231882173998|13.231882173998|13.231882173998|13.231882173998|13.159977856957|13.159977856957|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|||13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|13.008381512779|12.856535014199|12.709482785383|12.505161859915|12.505161859915|12.505161859915|12.307957969689|12.210808382496|12.210808382496|12.210808382496|12.210808382496|||12.210808382496|12.014787473132|-13.435906726862||-13.435906726862|-13.435906726862|-13.435906726862|-13.435906726862|-13.435906726862|-13.435906726862
06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM||-12.077568482252|-12.077568482252|-12.077568482252|-12.077568482252|-12.077568482252|-12.077568482252|-12.077568482252||-12.077568482252|-12.077568482252||-12.077568482252|-12.119521192812|-12.431134917231|-12.510422749149|-12.510422749149|-12.510422749149|-12.510422749149|-12.510422749149|-12.510422749149|-12.510422749149|-12.510422749149|-12.510422749149|-12.510422749149|-12.510422749149|-12.510422749149|-12.510422749149|-12.510422749149|-12.664914337383|-12.886015962214|-12.93393186722|-12.93393186722|-12.93393186722|-12.93393186722|-13.081397123221|-13.081397123221|-13.36621756281|12.055114000145|12.055114000145|12.055114000145|12.055114000145|12.055114000145|12.055114000145|12.055114000145|12.055114000145|12.055114000145|11.607904241155|10.983781864985|10.598091552373|-12.086565285131|-12.341446809636|-12.341446809636|-12.341446809636|-12.341446809636|-12.341446809636|-12.341446809636|-12.341446809636|-12.341446809636|-12.341446809636|-12.44537930019|-12.44537930019|-12.44537930019|-12.478199370783|-12.515777252428|11.345182845017|11.345182845017|11.345182845017|11.345182845017|11.345182845017|11.315203345507|11.175676032798|11.175676032798|11.175676032798|-12.27573321932|-12.27573321932|-12.27573321932|-12.27573321932|-12.27573321932|-12.27573321932|-12.27573321932|-12.27573321932|-12.27573321932|-12.27573321932|-12.27573321932|-12.27573321932|-12.479703888556|-12.751637157454|-12.751637157454|-12.751637157454|-12.896588824725|-12.896588824725|-12.954543138583|-13.084492340176|-13.351658015879|12.462331005515|12.462331005515|12.462331005515|12.462331005515|12.462331005515|12.462331005515|12.26036765463|12.236555245965|12.236555245965|12.236555245965|12.236555245965|12.236555245965|12.236555245965|12.236555245965|11.932290823186|11.932290823186|11.759211680321|11.643878936772|11.643878936772|11.643878936772|11.643878936772|11.643878936772|11.643878936772|11.590102409948|11.590102409948|-12.86138554379|-12.86138554379|-12.930428301456|-13.173800546891|-13.173800546891|-13.328666933119|-13.504886389188|-13.504886389188|-13.504886389188|-13.602095869307|-13.953439689482|-14.20049286175||-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.20049286175|-14.262895269396|-14.470313153963|-14.470313153963|-14.470313153963|-14.470313153963||-14.470313153963|-14.621246404522|-14.621246404522|-14.621246404522|-14.621246404522|-14.621246404522|-14.621246404522|-14.621246404522|-14.621246404522|-14.621246404522|-14.621246404522|-14.908985971088|-14.908985971088|-14.908985971088|-15.303032900089|-15.512533387031|-15.512533387031|-15.512533387031|-15.724933633634|-15.739625835229|-15.903488900716|-16.049047826316||-16.049047826316|-16.063921529481|-16.124183370481|-16.173905971466|-16.173905971466|-16.173905971466|-16.173905971466|-16.173905971466|-16.173905971466|-16.173905971466|-16.766461666887|-16.852349299387|-16.852349299387|-16.852349299387|-16.881128437205|-17.079750839635|-17.079750839635|-17.079750839635|-17.476298137687|-17.51117525739|-17.643192722207|-17.937944679134|-18.074605011489|-18.074605011489|16.308985811452|16.308985811452|16.308985811452|16.308985811452|16.308985811452|16.308985811452|-17.618938830023|-17.618938830023|||-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-17.618938830023|-18.081192761136|-18.250726785342|-18.420128917341|-18.429726918147|-18.606898554614|17.201451774347|17.201451774347|17.201451774347|17.201451774347|17.201451774347|17.201451774347|||17.201451774347|17.094083463602|16.849903278277||16.638663058729|16.364958715936|16.202436494853|16.202436494853|15.905026488862|15.466027212763
06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM||58.433610689563|57.447488457321|57.447488457321|57.447488457321|57.447488457321|57.447488457321|57.285541170569||57.166712038751|57.012888131953||57.012888131953|57.012888131953|57.012888131953|57.012888131953|57.012888131953|57.012888131953|57.012888131953|57.012888131953|56.553056379209|56.553056379209|56.553056379209|56.202838098617|56.010786600578|56.010786600578|55.330874729673|54.046265096478|54.046265096478|53.25196104029|52.839400079285|52.697253803858|52.697253803858|52.697253803858|52.697253803858|52.697253803858|52.697253803858|52.697253803858|52.697253803858|52.697253803858|52.697253803858|52.085657280181|52.085657280181|52.085657280181|51.584616733363|-54.734278015073|-54.734278015073|-54.734278015073|-54.734278015073|-54.734278015073|-54.734278015073|-55.398642756074|-55.821271712613|-56.329188884444|52.900086653483|52.900086653483|52.900086653483|52.900086653483|52.900086653483|52.900086653483|52.900086653483|52.900086653483|52.900086653483|52.900086653483|52.900086653483|52.900086653483|52.900086653483|52.900086653483|52.900086653483|52.900086653483|52.900086653483|52.900086653483|52.900086653483|52.774541497509|51.698936065348|-55.805651226228|-55.805651226228|-55.805651226228|-55.805651226228|-55.805651226228|-55.805651226228|-55.805651226228|-55.805651226228|-55.805651226228|-55.805651226228|-55.805651226228|-55.805651226228|-55.805651226228|-55.805651226228|-55.805651226228|-55.805651226228|-55.805651226228|-56.710434854994|-56.710434854994|-56.771501849986|-56.771501849986|-56.771501849986|-56.771501849986|-56.771501849986|-56.771501849986|-56.771501849986|-56.771501849986|-56.771501849986|-56.771501849986|-57.430554627155|-58.393394733772|53.713575637939|53.713575637939|53.713575637939|53.713575637939|53.692543359617|53.692543359617|53.692543359617|46.781159449529|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-50.77941016349|-51.039343507122|-52.413159113273|-53.558510812505||-53.593361836012|-53.593361836012|-53.593361836012|-53.593361836012|-53.593361836012|-53.593361836012|-54.863180139921|-55.874030192145|-55.874030192145|-55.874030192145|-55.874030192145|-56.267256294631|-56.663616324953|-57.441794873931|-57.629773989494|-58.648082193595|-61.11509263169|-62.07967669769|-62.07967669769|-62.07967669769||-62.07967669769|-62.54019702589|-63.511884516207|-63.65893363772|-63.65893363772|-63.847703083998|-64.397945476012|-64.397945476012|-64.397945476012|-64.854247645854|-64.854247645854|-64.854247645854|61.184251069494|61.184251069494|61.184251069494|61.184251069494|61.184251069494|61.184251069494|61.184251069494|61.184251069494|61.184251069494|60.91916619348||59.967962064208|59.582181283568|58.402569805518|58.402569805518|58.402569805518|58.402569805518|58.402569805518|58.224520403959|57.152801839088|56.337000254762|55.552778857695|55.409755752867|55.021549116909|55.021549116909|54.696721486846|54.5344698044|54.5344698044|54.456634743604|53.89514926583|53.158277428613|53.158277428613|53.158277428613|52.660308957614|51.865540028978|51.865540028978|51.865540028978|50.271712728528|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|||-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-54.546502836405|-55.387227331995|52.606419278033|52.606419278033|52.606419278033|52.606419278033|52.606419278033|52.606419278033|52.606419278033|52.606419278033|52.606419278033|52.606419278033|52.606419278033|52.606419278033|||52.606419278033|52.058244812099|52.039718322851||51.54801758671|50.984465799334|50.209961371954|-53.454781426068|-53.454781426068|-53.454781426068
06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||-35.200118800353|-35.200118800353|-35.200118800353|-35.200118800353|-35.200118800353|-35.200118800353|-35.200118800353||-35.200118800353|-35.200118800353||-35.200118800353|-35.200118800353|-35.200118800353|-35.200118800353|-35.200118800353|-35.200118800353|-35.200118800353|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.342061894989|-35.454489073763|-35.454489073763|-35.454489073763|-35.454489073763|-35.498752352645|-35.498752352645|-35.584914623369|-35.584914623369|-35.584914623369|-35.738240174308|-35.954155740754|-36.076837974142|34.588831259439|34.588831259439|34.588831259439|34.588831259439|34.588831259439|34.588831259439|34.588831259439|34.588831259439|34.588831259439|34.588831259439|34.588831259439|34.588831259439|34.588831259439|34.588831259439|34.588831259439|34.588831259439|34.588831259439|34.588831259439|34.433701543488|34.286891332906|34.024323957543|33.673169623865|33.673169623865|33.673169623865|33.673169623865|33.623547142361|33.500780072052|33.368734322476|33.277650579796|33.098450697115|-34.229220121461|-34.229220121461|-34.229220121461|-34.229220121461|-34.229220121461|-34.229220121461|-34.268105526057|-34.290040143427|-34.382041436761|-34.434088687466|-34.645179938791|-34.740642970931|-34.945434192961|33.574290541286|33.574290541286|33.554585858048|33.530423224047|33.530423224047|33.396217624429|33.165836431454|33.080906246265|33.080906246265|33.013929635606|33.013929635606|32.942870968273|-33.776555542048|-33.776555542048|-33.776555542048|-33.776555542048|-33.776555542048|-33.776555542048|-33.776555542048|-33.776555542048|-33.776555542048|-33.776555542048|-33.817503933438|-33.937177450931|-34.045602780223|-34.150257514186|-34.422048972795|-34.422048972795|-34.463813171066|-34.649296823781|-34.823306910448|-34.823306910448|-34.823306910448|-34.823306910448|33.578337217661||33.578337217661|33.578337217661|33.578337217661|33.578337217661|33.578337217661|33.578337217661|33.460365853147|33.070750508392|33.070750508392|33.070750508392|33.048422858358|33.048422858358|33.048422858358|33.048422858358|33.048422858358|33.048422858358|33.048422858358|33.048422858358|33.048422858358|-34.330103261807||-34.330103261807|-34.330103261807|-34.427202740248|-34.427202740248|33.154420062799|33.154420062799|33.154420062799|33.154420062799|33.154420062799|33.154420062799|33.154420062799|33.154420062799|33.154420062799|33.154420062799|33.154420062799|33.154420062799|33.150102062997|33.150102062997|33.150102062997|32.991819437717|32.991819437717|32.991819437717||32.861580593028|-34.062002568764|-34.062002568764|-34.062002568764|-34.062002568764|-34.062002568764|-34.062002568764|-34.062002568764|-34.062002568764|-34.062002568764|-34.062002568764|-34.062002568764|-34.062002568764|-34.062002568764|-34.062002568764|-34.062002568764|-34.062002568764|-34.135260481882|-34.22605630562|-34.418601601721|-34.418601601721|-34.418601601721|-34.418601601721|-34.418601601721|-34.418601601721|-34.418601601721|-34.418601601721|-34.561245381171|-34.775604710904|-35.059732103709|-35.06197838769|-35.06197838769|||-35.263052463373|-35.475428056701|-35.475428056701|-35.475428056701|-35.475428056701|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.150292513961|34.112649200354|||34.025666605536|33.626264981765|33.466250133005||33.451125144392|33.229316592989|33.229316592989|33.070356025494|32.942479705587|32.843389864045
06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH||-53.017472919639|-53.882193548609|-54.515094155348|-54.515094155348|-54.515094155348|-54.515094155348|-54.720104396649||-55.026423545909|-55.026423545909||-55.722136917194|-55.767168842329|-55.767168842329|-55.767168842329|-55.767168842329|-55.767168842329|-55.767168842329|-55.767168842329|-55.767168842329|-55.767168842329|-55.767168842329|-55.767168842329|-55.862540721938|-55.862540721938|-55.862540721938|-55.862540721938|-55.862540721938|-55.862540721938|-55.862540721938|-55.862540721938|-55.862540721938|-55.862540721938|-55.862540721938|-55.862540721938|-56.217268731909|53.314142817414|53.314142817414|53.314142817414|53.314142817414|53.314142817414|53.314142817414|53.314142817414|53.314142817414|53.314142817414|52.840511605524|52.840511605524|52.840511605524|52.840511605524|52.840511605524|52.840511605524|52.840511605524|52.840511605524|52.702791528992|52.28754650784|52.062272142839|51.923705177759|51.923705177759|51.923705177759|51.923705177759|51.923705177759|51.66633741641|51.015376856856|49.989304227887|49.704585677233|49.704585677233|49.704585677233|49.704585677233|49.704585677233|49.704585677233|49.704585677233|49.704585677233|49.704585677233|49.284037728935|49.099327877527|48.270901392307|48.063747851454|48.063747851454|47.704743562366|47.517079867948|47.068028068132|46.602517897177|46.602517897177|46.602517897177|46.602517897177|46.602517897177|46.356473452231|46.356473452231|46.356473452231|46.356473452231|46.356473452231|46.356473452231|46.356473452231|46.356473452231|46.356473452231|46.356473452231|46.356473452231|46.101435032576|46.019896974266|45.969166519833|45.969166519833|45.233961055227|44.018323630699|43.652126438759|43.398599639526|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.865712665311|-45.9877449923||-46.931019139868|-47.755292177843|-47.791572526829|-47.791572526829|-47.791572526829|-47.791572526829|-47.791572526829|-48.182874345673|-48.182874345673|-48.182874345673|-48.182874345673|-48.282311974421|-48.282311974421|-48.282311974421|-49.136342960877|-50.292659289619|46.739399536425|46.739399536425|46.556850442151|-49.356919948873||-49.356919948873|-49.534916056303|-49.534916056303|-49.584776071605|-49.677754883299|-50.007606405164|-50.268277573174|-50.268277573174|-50.418608682619|-50.418608682619|-50.580272269764|-50.728855319066|-50.793744823715|-51.258403250175|-51.258403250175|-51.258403250175|-51.258403250175|-51.258403250175|-51.258403250175|-51.258403250175|-51.258403250175|-51.258403250175||-51.258403250175|-51.467147664446|-51.79610085953|-52.041667784461|-52.270148099215|-52.270148099215|-52.309860031639|-52.803343023232|-53.042490656036|-53.057550843875|-53.057550843875|-53.057550843875|-53.150637344431|-53.389463534964|-53.446705368992|-53.446705368992|-53.446705368992|-53.74241164419|50.085390776298|50.085390776298|50.085390776298|50.085390776298|50.085390776298|50.085390776298|50.085390776298|49.399654334882|49.399654334882|49.399654334882|49.399654334882|49.399654334882|49.399654334882|49.275121298809|||49.275121298809|49.275121298809|49.251774460495|48.595775240462|47.982559435678|-50.377701842738|-50.377701842738|-50.377701842738|-50.377701842738|-50.377701842738|-50.377701842738|-50.377701842738|-50.377701842738|-50.377701842738|-50.377701842738|-50.377701842738|-50.377701842738|-50.377701842738|-50.377701842738|-50.377701842738|-50.377701842738|-50.377701842738|-50.377701842738|-50.377701842738|-50.878778974163|-51.019758374544|49.202641100119|49.202641100119|49.202641100119|||49.202641100119|49.136060920502|49.134075393251||49.134075393251|49.134075393251|49.134075393251|49.134075393251|49.134075393251|49.134075393251
06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||-16.860325329353|-17.088139102249|-17.264976579043|-17.264976579043|-17.264976579043|-17.264976579043|-17.264976579043||-17.264976579043|-17.264976579043||-17.264976579043|-17.264976579043|-17.264976579043|-17.264976579043|-17.264976579043|-17.368119082447|-17.368119082447|-17.708465772201|-17.713846790115|-17.713846790115|-17.732034237935|-17.732034237935|-17.889157759842|-17.889157759842|-17.889157759842|-17.889157759842|-17.889157759842|-17.889157759842|-17.889157759842|-17.889157759842|-17.889157759842|-17.889157759842|-17.889157759842|-17.889157759842|-18.054619245724|-18.240688991763|-18.404654079254|-18.574060393236|-18.777289020642|-18.960321015367|17.913333342204|17.913333342204|17.913333342204|17.913333342204|17.90938005936|17.90938005936|17.90938005936|17.74764421794|17.628786256767|17.628786256767|17.628786256767|17.628786256767|17.546141389186|17.500669429892|17.383279833871|17.383279833871|17.383279833871|17.383279833871|17.383279833871|17.383279833871|17.298189306346|17.166330856233|17.166330856233|17.166330856233|17.166330856233|17.166330856233|17.166330856233|17.166330856233|17.166330856233|17.166330856233|17.166330856233|17.166330856233|17.154817627701|17.063659189843|16.96016385677|16.905323957101|16.831697330094|16.626821051281|16.494103972824|16.243494828181|16.243494828181|16.243494828181|16.243494828181|16.243494828181|16.243494828181|15.996993947511|15.68243788099|15.68243788099|15.68243788099|15.68243788099|15.68243788099|15.68243788099|15.68243788099|15.68243788099|15.68243788099|15.68243788099|15.68243788099|15.502815724723|15.502815724723|15.502815724723|15.21154393235|-16.456911455616|-16.456911455616|-16.456911455616|-16.456911455616|-16.456911455616|-16.456911455616|-16.456911455616|-16.456911455616|-16.456911455616|-16.456911455616|-16.456911455616|-16.456911455616|-16.456911455616|-16.456911455616|-16.456911455616|-16.456911455616|-16.456911455616|-16.456911455616|-16.466995164476|-16.466995164476|-16.676490064818|-16.749299383198|-16.749299383198|-16.749299383198|-16.749299383198|-16.749299383198|-16.749299383198|-16.749299383198|-16.771145979602||-17.138179849738|-17.236156480246|-17.236156480246|-17.413393462955|-17.608164707246|-17.608164707246|-17.608164707246|-17.805896194914|-17.805896194914|-17.805896194914|-17.805896194914|-17.805896194914|-17.805896194914|-17.825229335868|-17.962791099641|-18.193388557537|-18.966484281866|17.275830351149|17.097740370736|16.864902493892||16.864902493892|16.864902493892|16.864902493892|16.864902493892|16.864902493892|16.864902493892|16.864902493892|16.864902493892|16.864902493892|16.864902493892|16.864902493892|16.864902493892|16.864902493892|16.864902493892|16.864902493892|16.864902493892|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455||16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.787697510455|16.540390019653|16.540204602337|16.540204602337|16.540204602337|16.540204602337|16.540204602337|16.540204602337|16.540204602337|16.540204602337|16.540204602337|||16.540204602337|16.540204602337|16.366502953741|16.353478115105|-17.197338938516|-17.197338938516|-17.197338938516|-17.197338938516|-17.197338938516|-17.197338938516|-17.197338938516|-17.197338938516|-17.197338938516|-17.197338938516|-17.197338938516|-17.197338938516|-17.197338938516|-17.197338938516|-17.197338938516|-17.197338938516|-17.197338938516|-17.197338938516|16.264667286899|16.264667286899|16.264667286899|16.264667286899|16.264667286899|16.264667286899|16.264667286899|||16.264667286899|16.264667286899|16.264667286899||16.264667286899|16.264667286899|16.264667286899|16.264667286899|16.264667286899|16.264667286899
06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM||-30.731076711139|-31.565086145888|-32.95342813122|-33.147336716675|-33.147336716675|-33.147336716675|-33.445030538174||-33.445030538174|-33.445030538174||-33.688246846607|-33.688246846607|-34.024719053298|-34.575799524552|30.092275567678|30.092275567678|30.092275567678|30.092275567678|29.40752797196|28.440030469604|-30.014135688211|-30.014135688211|-30.014135688211|-30.014135688211|-30.014135688211|-30.014135688211|-30.014135688211|-30.014135688211|-30.014135688211|-30.014135688211|-30.014135688211|-30.014135688211|-30.014135688211|-30.014135688211|-30.014135688211|-30.159145366855|-30.159145366855|-30.159145366855|-30.159145366855|-30.177383435774|-30.372201461914|-30.372201461914|-30.372201461914|-30.372201461914|-30.372201461914|-30.674112341274|-30.799591698096|-30.799591698096|-30.799591698096|-31.209823255261|29.202233102701|29.202233102701|29.202233102701|29.202233102701|29.202233102701|29.202233102701|29.202233102701|29.202233102701|29.202233102701|29.202233102701|29.202233102701|29.202233102701|29.202233102701|29.202233102701|29.202233102701|29.202233102701|29.202233102701|29.202233102701|28.856925834971|28.703251059141|28.534167801105|28.245743154114|27.536380209995|27.535388098089|27.535388098089|27.535388098089|27.535388098089|27.535388098089|27.535388098089|26.634320058126|-28.870006284898|-28.870006284898|-28.870006284898|-29.093190098014|-29.297100703149|-29.429725713887|-29.429725713887|-29.429725713887|-29.429725713887|-29.429725713887|-29.429725713887|-29.868241172541|-30.213752342008|-30.213752342008|-30.213752342008|-30.405555487498|28.040139531875|28.040139531875|28.040139531875|28.040139531875|28.040139531875|28.040139531875|28.040139531875|28.040139531875|28.040139531875|28.040139531875|28.040139531875|28.040139531875|28.040139531875|28.040139531875|27.99649000144|27.786991231838|27.786991231838|27.786991231838|27.786991231838|27.786991231838|27.786991231838|27.786991231838|27.786991231838|27.522412425058|27.445394015691|27.445394015691|27.445394015691|27.445394015691|27.445394015691|27.445394015691|27.445394015691|27.445394015691|27.445394015691|27.445394015691||27.445394015691|27.445394015691|27.445394015691|27.445394015691|27.445394015691|27.378077692877|26.770043579617|26.639968582358|26.639968582358|26.639968582358|26.258370433785|26.258370433785|26.258370433785|26.258370433785|26.258370433785|26.258370433785|26.258370433785|26.258370433785|26.258370433785|26.258370433785||26.258370433785|26.258370433785|26.258370433785|26.258370433785|26.258370433785|26.258370433785|26.001873796226|-28.428227121045|-28.428227121045|-28.428227121045|-28.428227121045|-28.919071919841|-29.257328518146|-29.590201916423|-29.927009863022|-30.131082923313|-30.131082923313|-30.131082923313|-30.131082923313|-30.131082923313|-30.131082923313|-30.593541788945||-31.046354358443|-31.046354358443|-31.261259786562|-32.115972955138|-32.115972955138|-32.115972955138|-32.115972955138|-32.115972955138|-32.243194772985|-32.243194772985|-32.243194772985|-32.243194772985|-32.243194772985|-32.243194772985|-32.393872475389|-32.789352549185|-32.791990066592|-32.791990066592|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|||-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-32.881447356341|-33.31237098177|-33.526759798877|-33.979806458015|-34.19852162175|-34.19852162175|-34.554518541559|-34.554518541559|-34.554518541559|-34.554518541559|-34.554518541559|-34.554518541559|-34.554518541559|-34.912984778334|31.8398978452|31.8398978452|||31.8398978452|31.8398978452|31.8398978452||31.8398978452|31.8398978452|31.8398978452|31.8398978452|31.8398978452|31.8398978452
06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM||-19.604097681791|-19.604097681791|-20.095219893503|-20.095219893503|-20.095219893503|-20.095219893503|-20.187467569827||-20.567185608015|-21.223539051597||-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-21.629368240893|-22.082075471414|-22.172187495099|-22.172187495099|-22.172187495099|-22.172187495099|-22.172187495099|-22.172187495099|-22.172445579629|-22.172445579629|-22.172445579629|-22.517716615577|-22.560778608564|-22.560778608564|-22.560778608564|-22.789372652162|-22.789372652162|-22.789372652162|-22.789372652162|-22.789372652162|-22.826190838746|-22.826190838746|-22.826190838746|-23.409101152345|-23.993445131431|22.135385426001|22.135385426001|22.135385426001|22.135385426001|22.135385426001|22.135385426001|22.135385426001|22.135385426001|22.043225536708|22.043225536708|22.043225536708|22.043225536708|22.043225536708|22.043225536708|22.043225536708|22.043225536708|22.043225536708|22.043225536708|21.989694659317|21.978986505347|21.978986505347|21.978986505347|21.978986505347|21.806652761916|21.341602721601|21.341602721601|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|21.190862008871|-22.871859798445|-22.871859798445|-22.871859798445|-22.871859798445|-22.871859798445|-22.871859798445|-22.871859798445|-22.918009744644|-22.918009744644|-22.918009744644|-22.918009744644|-22.944865380466|-22.944865380466|-22.944865380466|-22.944865380466|-22.944865380466|-23.032153194414|-23.165421557941|-23.319342290077|-23.319342290077|-23.822540478334|-23.822540478334|-23.822540478334|-23.9188457114|-24.182567360538|-24.182567360538|-24.182567360538|-24.522816713803|-24.781035167368||-25.196026941573|-25.546279361262|-25.546279361262|-25.815969496319|-25.923777506692|-26.324838759408|-26.324838759408|-26.522171472957|-26.543891315559|-26.543891315559|-26.543891315559|-26.543891315559|-26.543891315559|-26.774908998387|-27.029395503884|-27.485294570426|-27.485294570426|-27.485294570426|-27.485294570426|-27.485294570426||-27.485294570426|-27.485294570426|-27.485294570426|-27.485294570426|-27.485294570426|-27.945694329452|-28.361477577774|-28.361477577774|-28.425043543277|-28.538001016443|-28.721777549126|-28.795692883971|-29.144998440399|-29.144998440399|-29.144998440399|-29.144998440399|-29.144998440399|-29.144998440399|-29.144998440399|-29.144998440399|-29.144998440399|-29.144998440399||-29.144998440399|-29.144998440399|-29.144998440399|-29.343996137661|-29.551912831247|-29.9876414157|-29.9876414157|-29.994010071824|-29.994010071824|-30.325273201277|-30.330277139526|-30.330277139526|-30.330598600022|-30.428089980265|-30.428089980265|-30.428089980265|-30.428089980265|-30.428089980265|28.304148699632|28.304148699632|28.304148699632|28.304148699632|28.304148699632|28.042123197843|28.042123197843|28.042123197843|27.837936586064|27.31072499346|26.974312539358|26.886764362409|26.758233487789|26.758233487789|||26.758233487789|26.145208610632|26.112453422654|25.951106542733|25.951106542733|25.951106542733|25.951106542733|25.729810178706|25.695498205052|25.695498205052|25.668071774229|25.361663691093|25.361663691093|25.361663691093|25.361663691093|25.361663691093|25.361663691093|25.361663691093|25.361663691093|25.361663691093|24.968617191899|24.744490235662|24.744490235662|24.664160061294|24.664160061294|24.463852405459|24.463852405459|24.463852405459|24.277877077534|||24.277877077534|24.033845937996|23.965996358956||23.916630636945|23.674818494309|23.674818494309|23.605213764274|23.605213764274|23.605213764274
06325|18812|/equities/usiminas-pna|BOVESPA||-6.6911672200974|-6.6911672200974|-6.6911672200974|-6.6911672200974|-6.6911672200974|-6.6911672200974|-6.6911672200974||-6.6911672200974|-6.6911672200974||-6.6911672200974|-6.6911672200974|-6.6911672200974|-6.8151854239366|6.1283534105927|6.1283534105927|6.1283534105927|6.1283534105927|6.1283534105927|6.1283534105927|6.1283534105927|6.1283534105927|6.1283534105927|6.1283534105927|6.1283534105927|5.734836902476|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.7057393589569|5.5880992818861|5.5880992818861|5.5880992818861|5.5517767721844|-6.2725213615066|-6.2725213615066|-6.2725213615066|-6.3855406474622|-6.3855406474622|-6.3855406474622|-6.3855406474622|-6.3855406474622|-6.3855406474622|-6.3855406474622|-6.3855406474622|-6.3855406474622|-6.5411560481954|-6.6235067520063|-6.6641443582131|-6.6641443582131|-6.6812713512396|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7405474059528|-6.7783860754907|-6.8676510996223|-6.8707236125072|-7.2024705226775|-7.3438564202913|-7.4551311242885|-7.4551311242885|-7.5479236166021|-8.1049151730031|7.8339825803843|7.8339825803843|7.8339825803843|7.8339825803843|7.8339825803843|7.8339825803843|7.6260919763873|7.5417686252936|7.4897428915616|7.4867479875172|7.4867479875172|7.4867479875172|7.4867479875172|7.4867479875172|7.4867479875172|7.4867479875172|7.4236090000564|7.3287575762859|7.3287575762859|7.3287575762859|7.1980642523358|6.9964371039041|6.9964371039041|6.9554857229268|-7.6716971161723|-7.6716971161723|-7.6716971161723|-7.6716971161723|-7.6716971161723|-7.6716971161723|-7.6716971161723|-7.6716971161723|-7.6716971161723|-7.7207743859688|-7.8325274229491|-7.9778080781791|-8.0342312477798|-8.1074791112179|-8.1933098544273|-8.3125667560535||-8.4617408368805|-8.5468941251899|-8.5468941251899|-8.5468941251899|-8.605501713209|-8.605501713209|-8.605501713209|-8.605501713209|-8.605501713209|-8.605501713209|-8.605501713209|-8.7450023909991|-8.8011136077714|-8.8551259595898|-8.9079175612162|-8.9265751464312|-9.0134165665777|-9.1471299486328|-9.1523666201884|-9.1720738475912||-9.2817489113403|-9.47694333019|-9.642714372632|-9.802013891005|-10.094705918391|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337||-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.326636786337|-10.570213948218|-10.726467250153|-10.990840512696|9.9058647709053|9.9058647709053|9.9058647709053|9.9058647709053|9.9058647709053|9.9058647709053|9.9058647709053|9.752543934734|9.6289089615161|9.6032406947143|9.3932012607794|9.3166390050497|9.1784033895693|9.0663346274353|9.0663346274353|8.7869767592837|8.7869767592837|8.4056873240394|8.3762131234313|||8.3762131234313|8.3762131234313|8.3323772356912|8.3323772356912|8.3323772356912|8.3323772356912|8.3323772356912|8.3323772356912|8.3323772356912|8.3323772356912|8.3323772356912|7.973076229405|-8.7031582619553|-8.7031582619553|-8.7031582619553|-8.7031582619553|-8.7031582619553|-8.7031582619553|-8.7341267031437|-8.7855479378767|-8.7855479378767|-8.7855479378767|-8.7913015307395|-9.0404326056339|8.3850036685353|8.3850036685353|8.3850036685353|8.3850036685353|8.3850036685353|||8.3850036685353|8.3850036685353|8.3365850520008||8.2908416933343|8.031646272267|7.8956333495125|7.8862832229386|7.850509345415|7.850509345415
06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM||-60.82069361159|-60.82069361159|-60.82069361159|-60.82069361159|-60.82069361159|-60.82069361159|-60.82069361159||-60.932887497872|-60.932887497872||-60.932887497872|-61.518209076955|-62.250787100343|-63.616429577435|59.728083393288|59.728083393288|59.728083393288|59.728083393288|59.728083393288|59.728083393288|59.728083393288|59.728083393288|59.728083393288|59.112869233237|-62.774295819705|-62.774295819705|-63.049774184167|-63.776415310899|-64.456573127154|-64.495496940677|-64.495496940677|-64.495496940677|-64.495496940677|-64.495496940677|-64.495496940677|-64.495496940677|-64.495496940677|61.087144809746|61.087144809746|61.087144809746|61.087144809746|61.087144809746|60.881843114811|60.881843114811|60.782604562925|60.346783280027|58.06920266113|57.393560674028|-59.287294248065|-59.287294248065|-59.287294248065|-59.287294248065|-59.287294248065|-59.287294248065|-59.287294248065|-59.287294248065|-59.287294248065|-59.287294248065|-59.873102456686|-59.962096094753|-59.962096094753|-59.962096094753|-60.227886490983|57.150917502484|57.150917502484|57.150917502484|57.150917502484|57.150917502484|55.912129795376|55.855406613757|55.855406613757|-58.33964666329|-58.33964666329|-58.33964666329|-58.33964666329|-58.425427542329|-58.425427542329|-59.34214264618|-59.532935213895|-59.653260628218|-59.748698788935|-59.748698788935|-59.748698788935|-59.748698788935|-60.772029578666|-60.772029578666|-60.772029578666|-60.772029578666|-60.772029578666|-60.772029578666|-60.772029578666|-60.772029578666|-60.772029578666|-61.398268262523|-61.420906852768|-61.968635584564|59.427568101752|59.427568101752|59.427568101752|59.427568101752|59.427568101752|59.427568101752|59.427568101752|59.427568101752|59.427568101752|59.427568101752|59.30573871386|-60.935546403447|-60.935546403447|-60.935546403447|-60.935546403447|-60.935546403447|-60.935546403447|-60.935546403447|-60.935546403447|-60.935546403447|-60.935546403447|-60.935546403447|-60.935546403447|-61.300813285579|-61.300813285579|-61.300813285579|-61.300813285579|-61.426624877058|-61.426624877058|-61.649302691102|-61.649302691102|-61.982827100356|-63.126286516807|-63.799723106647||-63.943933795988|61.218165741344|61.218165741344|61.218165741344|61.218165741344|61.218165741344|61.218165741344|60.949590217161|60.526823162026|59.651348457278|59.477875056664|59.477875056664|59.477875056664|59.279111997968|59.279111997968|59.279111997968|59.279111997968|58.808481791159|58.264122435937|58.089131723388||57.829855045677|57.829855045677|57.829855045677|57.829855045677|57.829855045677|57.101948778571|57.101948778571|57.074613333656|-61.01763641575|-61.01763641575|-61.01763641575|-61.01763641575|-61.01763641575|-61.01763641575|-61.01763641575|-61.01763641575|-61.01763641575|-61.01763641575|-61.025618608657|-61.025618608657|-61.025618608657|-61.025618608657||-61.025618608657|-61.025618608657|-61.025618608657|-61.277461910082|-61.277461910082|-61.277461910082|-61.277461910082|-61.277461910082|-61.277461910082|-61.277461910082|-62.150134934135|-62.39137722513|-62.886741479494|-62.886741479494|-63.72405279254|-63.72405279254|-63.72405279254|-63.72405279254|-63.72405279254|-63.72405279254|-63.72405279254|-63.72405279254|-63.72405279254|-63.72405279254|-63.72405279254|-63.72405279254|-63.72405279254|-63.72405279254|-63.72405279254|-63.72405279254|-63.72405279254|-64.174650384045|||-64.504992592176|-64.555036546448|-64.555036546448|-64.555036546448|-64.555036546448|-65.469912636787|-65.830653029203|-65.830653029203|-65.830653029203|-65.830653029203|-65.830653029203|-65.830653029203|-65.830653029203|-65.830653029203|-65.830653029203|-67.050409137673|-67.826726998158|-67.826726998158|-68.905559633912|-68.964825628799|-69.910002600928|-70.140383494982|-70.1716558283|-71.304797895024|68.280004541795|68.280004541795|68.280004541795|68.280004541795|68.280004541795|||68.157409712916|68.12534210113|67.907093941764||67.907093941764|67.135645269902|66.170232533913|65.999508552575|65.999508552575|65.999508552575
06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH||3.3137330234961|3.3137330234961|3.3137330234961|3.3108144403516|-4.050686585748|-4.050686585748|-4.050686585748||-4.1913184720541|-4.3159093943199||-4.485455019271|-4.5655055123299|-4.6144504897826|-4.6193892815635|-4.621218910628|-4.621218910628|-4.621218910628|-4.621218910628|-4.621218910628|-4.621218910628|-4.681381078921|-4.681381078921|-4.7737569768807|-4.8253980742773|-4.8253980742773|-4.8253980742773|-4.8253980742773|-4.9715533374505|-4.990780594159|-4.990780594159|-4.990780594159|-4.990780594159|-4.990780594159|-4.990780594159|-4.990780594159|-5.0130896592679|-5.1195437670353|-5.3267156018817|-5.5016946151047|-5.5016946151047|-5.5016946151047|-5.5763272261386|-5.7231412966787|-5.9712682653068|-6.1275202089547|-6.2600223547881|-6.3689137837032|-6.4126820189798|-6.4335355872405|-6.713373037896|-7.0676365657222|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.8365485788646|5.7622761595319|5.4891957296343|5.3385508605077|5.2089453878485|5.0537599916913|5.0537599916913|4.8986221282193|4.8095800047129|4.5962002415359|4.2046668417917|4.0407408749247|4.0015965596985|4.0015965596985|4.0015965596985|4.0015965596985|3.981218273568|3.9696869399016|-4.9471144892507|-4.9471144892507|-4.9471144892507|-4.9471144892507|-5.1012383012565|-5.2174869409968|-5.2872080131559|-5.3613422230645|-5.4796391585133|-5.4796391585133|-5.4796391585133|-5.5490434543581|-5.7439372425047|-5.8332636494071|-5.9891820106938|-6.0129459345314|-6.0129459345314|-6.0129459345314|-6.0129459345314|-6.0129459345314|-6.0129459345314|-6.0129459345314|-6.0129459345314|-6.0129459345314|-6.0129459345314|-6.0129459345314|-6.0129459345314|-6.2593842042788|-6.4554269858316|-6.4810299948537|-6.6067000313692|-6.6613600317983|-6.6613600317983|-6.6613600317983|-6.6613600317983|-6.6613600317983|-6.6926224037837|-7.0123584055052|-7.2672325621841|-7.2672325621841|-7.4169540006434|-7.4169540006434|-7.4988153974359|-7.4988153974359|-7.4988153974359|-7.4988153974359|-7.8636837579746|6.3963222336072|6.3963222336072||6.3963222336072|6.3963222336072|6.3963222336072|6.3963222336072|6.3963222336072|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|6.3777436592002|5.7763816888486||5.6493130321144|5.3803480063146|-6.659613194922|-6.7790147892406|-7.0416829709401|-7.3329809643814|-7.5497295800046|-7.5497295800046|-7.6880329917091|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277|-7.7796393121277||-7.7796393121277|-7.7796393121277|-7.7973772116276|-8.2304191929071|-8.6922247000962|-8.6922247000962|-8.6922247000962|-8.6922247000962|-8.8841382737987|-9.2023759943504|-9.5587511175495|-9.6447234544071|-9.7073745090913|-9.7073745090913|-9.7981937813705|-9.9086810587547|-9.9086810587547|8.4686844502694|8.3524273937286|8.037696951555|7.5079965789305|7.2972183977218|7.2460725632835|7.2460725632835|7.2460725632835|7.2460725632835|6.9223031829384|6.7608926903967|-8.6401089970282|-8.6401089970282|-8.6401089970282|-8.6401089970282|||-8.6401089970282|-8.6401089970282|-8.6401089970282|-8.6401089970282|-8.6401089970282|-9.1762325834357|-9.4380359993073|-9.6303533018485|-9.6303533018485|-10.280392216406|-10.399324839603|-10.602583612878|-10.611759307074|-11.008066047217|-11.026131045409|-11.026131045409|-11.339729494013|-11.339729494013|-11.744699365737|-12.080776884425|-12.148085702645|-12.378984306904|-12.725385460647|-12.725385460647|-12.725385460647|-12.725385460647|-12.909872833658|-13.166522210747|-13.166522210747|||-13.166522210747|-13.166522210747|-13.166522210747||-13.166522210747|-13.166522210747|-13.166522210747|-13.166522210747|-13.852246701619|10.825205503582
06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM||-55.993262757982|-55.993262757982|-55.993262757982|-55.993262757982|-56.606403657822|53.218579213416|53.218579213416||53.218579213416|53.218579213416||53.218579213416|53.218579213416|53.218579213416|53.218579213416|53.218579213416|53.218579213416|53.218579213416|53.218579213416|53.218579213416|53.218579213416|53.218579213416|53.218579213416|53.218579213416|53.111074418684|53.111074418684|53.111074418684|53.111074418684|53.111074418684|53.111074418684|53.111074418684|53.111074418684|53.111074418684|52.431293666396|52.431293666396|52.431293666396|52.431293666396|52.431293666396|52.431293666396|52.431293666396|52.431293666396|52.431293666396|52.431293666396|52.431293666396|52.431293666396|52.431293666396|52.132990505998|51.837054202628|51.382837875763|50.325157863237|50.325157863237|50.325157863237|50.325157863237|50.325157863237|50.325157863237|50.325157863237|50.325157863237|50.325157863237|50.325157863237|50.325157863237|50.325157863237|50.325157863237|50.325157863237|50.325157863237|50.325157863237|50.325157863237|50.325157863237|50.325157863237|50.113964666361|50.113964666361|50.113964666361|49.842271395783|48.994525749395|48.994525749395|48.994525749395|48.994525749395|48.352645908141|47.368332888626|47.368332888626|47.368332888626|47.368332888626|47.368332888626|47.368332888626|47.368332888626|47.368332888626|47.368332888626|47.368332888626|45.44433914505|44.649529661893|44.649529661893|44.649529661893|44.649529661893|44.649529661893|44.649529661893|44.649529661893|44.649529661893|44.071261951392|44.036787639134|43.853105370725|43.226695396862|42.714758292791|41.656714582587|41.656714582587|41.629239983188|40.541812414182|39.896835214841|39.847661786299|39.847661786299|39.67279731457|39.514990188729|39.16153822079|39.16153822079|38.986282668011|38.634247181037|38.467188487692|38.41845325435|37.868098195005|37.026430482786|-39.028917055059|-39.028917055059|-39.028917055059|-39.028917055059|-39.028917055059|-39.028917055059|-39.028917055059|-39.028917055059|-39.028917055059|-39.028917055059|-39.151439819719|-39.151439819719|-39.187011252935||37.421453134645|37.421453134645|37.421453134645|37.421453134645|37.421453134645|37.421453134645|37.421453134645|37.246907941508|37.246907941508|37.246907941508|37.246907941508|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257||37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257||37.138449632257|37.138449632257|37.138449632257|37.138449632257|37.138449632257|36.775302846266|36.377864156645|35.964377812193|35.654989111628|35.654989111628|35.46321154988|35.396728636558|35.065474326671|34.732984703557|34.732984703557|34.732984703557|34.732984703557|34.60134990323|34.476168310059|34.476168310059|34.134671382786|34.039622815319|33.743866531791|33.339191640684|33.328386576018|33.328386576018|33.328386576018|-34.137812420202|-34.137812420202|-34.137812420202|-34.137812420202|-34.137812420202|||-34.137812420202|-34.137812420202|-34.137812420202|-34.137812420202|-34.137812420202|-34.137812420202|-34.137812420202|-34.137812420202|-34.429493582329|-34.546330867089|-34.546330867089|-34.61792220114|-34.61792220114|-34.61792220114|-34.61792220114|-34.61792220114|-34.61792220114|-34.757978852571|-35.284727767641|-35.876563499962|-36.18161037078|-36.482113838229|34.538638046717|34.538638046717|34.538638046717|34.538638046717|34.538638046717|34.538638046717|34.538638046717|||34.538638046717|34.291104134956|34.177306715028||33.798893150772|33.700640907362|33.700640907362|33.537633726415|33.399618905043|33.399618905043
06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||9.2446556446539|9.2446556446539|9.2446556446539|9.2446556446539|9.2446556446539|9.2446556446539|9.2446556446539||9.2446556446539|9.2446556446539||9.2446556446539|9.2446556446539|9.2446556446539|9.2446556446539|9.2446556446539|9.2446556446539|9.2446556446539|9.2446556446539|9.2446556446539|9.2446556446539|9.2446556446539|9.2446556446539|9.2446556446539|9.2446556446539|9.2446556446539|9.2446556446539|9.0618399908792|9.0042666120277|8.955851837766|8.8625191146124|8.8625191146124|8.8625191146124|8.8316878669779|8.6895183624738|8.6895183624738|8.6895183624738|8.6895183624738|8.6895183624738|-10.534981758409|-10.534981758409|-10.534981758409|-10.581646847519|-10.589052067634|-10.680613105425|-10.9215822843|-10.9215822843|-10.9215822843|-11.1117578775|-11.156397107609|9.5798665682361|9.5798665682361|9.5798665682361|9.5070743207451|-11.028204852025|-11.028204852025|-11.028204852025|-11.028204852025|-11.028204852025|-11.028204852025|-11.117173134727|-11.117173134727|-11.117173134727|-11.117173134727|-11.117173134727|-11.339081220542|-11.344535064603|-11.397542181173|-11.397542181173|-11.397542181173|-11.397542181173|-11.397542181173|-11.418858219135|-11.418858219135|-11.418858219135|-11.418858219135|-11.53747917221|-11.53747917221|-11.806817002393|-11.806817002393|-11.806817002393|-11.888856789182|-11.888856789182|-11.888856789182|-11.932062993127|-11.972948512429|-11.972948512429|-11.972948512429|-11.972948512429|-11.972948512429|-11.972948512429|-11.972948512429|-12.21105401714|10.702189498263|10.702189498263|10.702189498263|10.702189498263|10.702189498263|10.702189498263|10.702189498263|10.702189498263|10.702189498263|10.702189498263|10.448544242997|-11.956131923524|-11.956131923524|-11.956131923524|-11.956131923524|-11.956131923524|-12.031813555655|-12.050621725318|-12.050621725318|-12.050621725318|-12.312645311772|-12.312645311772|-12.312645311772|-12.312645311772|-12.312645311772|-12.312645311772|-12.595161141752|-12.960179052749|-13.086310079803|-13.173222333695|-13.173222333695|-13.252469626296|-13.530521330158|-13.933357328089|-14.05373011023|-14.270811350149|-14.486457329108|-14.898713412588||-14.898713412588|-14.898713412588|-14.898713412588|-14.898713412588|-14.898713412588|-14.898713412588|-14.898713412588|-14.898713412588|-15.313015053344|-15.872239242739|-16.440820891269|-16.659801437466|-16.942556860279|14.452271620324|14.452271620324|14.452271620324|14.452271620324|14.383078433729|14.016198266057|-15.637640104961||-15.637640104961|-15.637640104961|-15.637640104961|-15.637640104961|-15.637640104961|-15.637640104961|-15.848035399861|-15.940448143688|-16.004094621536|-16.004094621536|-16.114393045501|-16.521303549956|-17.116968251545|-17.902713406173|-18.410084366895|-18.709121094917|-18.72591851682|-18.910502152648|-19.190366750521|-19.431467910125|-19.810698080409|-19.960431078482||-19.960431078482|-19.960431078482|-20.484670404382|-20.86630763366|-20.912662710902|-21.11033858618|-21.11033858618|-21.11033858618|-21.251487301024|-22.14240503116|18.888585626749|18.888585626749|18.888585626749|18.888585626749|18.888585626749|18.517072425581|18.481966692316|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|-20.437391126067|||-20.549083129357|-20.549083129357|-20.549083129357|-20.549083129357|-20.549083129357|-21.154709287866|-21.154709287866|-21.189350618237|-21.189350618237|-21.507317712417|-21.507317712417|-22.160861627383|-22.523944458553|-22.523944458553|-22.523944458553|-22.523944458553|-22.523944458553|20.132427403551|20.132427403551|20.132427403551|20.132427403551|20.132427403551|20.132427403551|20.132427403551|20.132427403551|20.132427403551|20.132427403551|20.132427403551|20.132427403551|||20.132427403551|20.132427403551|20.132427403551||20.132427403551|20.132427403551|20.132427403551|20.132427403551|20.046817856863|20.046817856863
06330|101278|/equities/abm-investama|JKSE||-3819.6561582213|-3819.6561582213||-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3819.6561582213|-3861.2846202459|-3929.2051336065|-4094.6723706739|-4168.439465945|-4168.439465945|-4168.439465945|-4248.2660732722|-4289.184525858|-4335.7605842867|-4362.9760299835|-4362.9760299835|-4411.6400333151|-4419.1423788973|-4419.1423788973|-4419.1423788973|-4419.1423788973|-4419.1423788973|-4450.1581987747|-4479.6202208608|-4500.6891342898|-4564.7868225725|-4564.7868225725|-4564.7868225725|-4564.7868225725|-4574.7631361917|-4668.0701513241|-4692.8557236934|-4763.2314453956|-4763.2314453956|-4763.2314453956|-4787.011043127|-4787.011043127|-4787.011043127|-4787.011043127|-4816.1536942757|-4816.1536942757|-4816.1536942757||-4894.1614461944|-4894.1614461944|-4894.1614461944|-4980.1793846604|4316.4910285258|4316.4910285258|4316.4910285258|4316.4910285258|4316.4910285258|4316.4910285258|4316.4910285258|4316.4910285258|3894.4344761398|3684.7339211603|3684.7339211603|3646.926579067|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3641.8334627988|3635.3705142209|3573.1894602454|3521.0447496501|3521.0447496501|3521.0447496501|3521.0447496501|3487.8274996113|3474.8068546652|3474.8068546652|3474.8068546652|3474.8068546652|3474.8068546652|3418.1187274058|-3644.6936500713|-3644.6936500713|-3644.6936500713|-3644.6936500713|-3644.6936500713|-3644.6936500713|-3644.6936500713|-3644.6936500713|-3644.6936500713|-3644.6936500713|-3665.7707223014|||-3703.6341358905|-3737.3712621005|-3745.412513445|-3794.9027927167|-3834.7789111897|-3834.7789111897|-3834.7789111897|-3834.7789111897|-3834.7789111897|-3834.7789111897|-3834.7789111897|-3834.7789111897|-3876.9765679886|-3919.4184088762|-4065.0879928131|||-4065.0879928131|-4065.0879928131|-4065.0879928131|-4065.0879928131|-4065.0977697923|-4104.2036865996|3710.5153387309|3710.5153387309|||3710.5153387309|3710.5153387309|3710.5153387309|3710.5153387309|3710.5153387309||3710.5153387309|3710.5153387309|3710.5153387309|3710.5153387309|3710.5153387309|3710.5153387309|3710.5153387309|3710.5153387309|3710.5153387309|3710.5153387309|3690.5725985898|||||||3671.0255124689|3671.0255124689|3671.0255124689|3665.2166820604|3665.2166820604||3645.8847926671|3645.8847926671|3604.8719918524|3543.1911020582|3537.4345578425|3493.3438969543|3493.3438969543|3493.3438969543|3493.3438969543|3493.3438969543|3493.3438969543|3493.3438969543|||3493.3438969543|3476.4932188381|3447.2146875979|3444.1274306644|3408.4749229604|3373.8610255116|-3574.5295110987|-3574.5295110987|-3574.5295110987|-3574.5295110987|-3574.5295110987|-3574.5295110987|-3574.5295110987|-3574.5295110987|-3574.5295110987|-3574.5295110987|-3574.5295110987||-3574.5295110987|-3574.5295110987|||-3574.5295110987|-3579.4772345541|-3587.4410303137|-3587.4410303137|-3601.9355697033|-3601.9355697033|-3601.9355697033|-3633.2617441148|-3633.9873033125|-3633.9873033125|-3633.9873033125|-3685.541448125|3412.956945397|3412.956945397|3412.956945397|3412.956945397|3402.1743837745|3336.8604264161|3323.3462054519|3323.3462054519|3300.7698291522|3300.7698291522|3300.7698291522|3278.6331435024|-3496.5930388485|-3496.5930388485|-3496.5930388485||-3496.5930388485|-3496.5930388485|-3496.5930388485|||-3496.5930388485|-3496.5930388485|-3496.5930388485|-3496.5930388485|-3496.5930388485|-3496.5930388485
06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP||-848.13308160414|-861.25897956015||-871.12108840017|-877.91232044463|-883.51368938293|-907.75261119227|-907.75261119227|-907.75261119227|-907.75261119227|-907.75261119227|-921.55138118011|-921.55138118011|-921.55138118011|-921.55138118011|-931.16820131124|-943.52022367915|841.07180706416|841.07180706416|841.07180706416|841.07180706416|841.07180706416|841.07180706416|841.07180706416|841.07180706416|841.07180706416|841.07180706416|841.07180706416|839.28618156069|839.28618156069|826.15131284521|811.27923649468|805.02599749473|805.02599749473|805.02599749473|805.02599749473|805.02599749473|805.02599749473|805.02599749473|805.02599749473|805.02599749473|805.02599749473|805.02599749473|805.02599749473|805.02599749473|799.4733305497|793.01211323691|793.01211323691|793.01211323691|783.06901470767|759.79890523075|723.94322803416|721.32580892685|706.8507639854||706.8507639854|706.8507639854|706.8507639854|706.8507639854|706.8507639854|706.8507639854|692.61195998378|-776.77535804472|-776.77535804472|-782.25039782746|-782.55194470264|-782.55194470264|-782.55194470264|-782.55194470264|-782.55194470264|-786.48388234894|-786.48388234894|-790.56481282034|-790.56481282034|-790.56481282034|-790.56481282034|-790.56481282034|-790.56481282034|-790.56481282034|-790.56481282034|-799.23868091149|-802.20964545721|-810.47487093483|-810.47487093483|-815.80541214981|-841.17268016645|-857.62713328731|-857.62713328731|-857.62713328731|-863.46277711841|-863.46277711841|-863.46277711841|-863.46277711841|-863.46277711841|-863.46277711841|-863.46277711841|-863.46277711841|-863.46277711841|-863.46277711841|-866.06975235379|-881.18861372644|-888.26512636271|-899.7390292919|-903.78690459093|-903.78690459093|-903.78690459093|-903.78690459093|-903.78690459093|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|||-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-904.45818611901|-905.98107526331|-905.98107526331|-905.98107526331|-905.98107526331|-905.98107526331|||-905.98107526331|-941.92341695923|-963.80379662137|-964.22644069041|-971.71915971713|-971.71915971713|-971.71915971713|-971.71915971713|||-980.88599219856|-980.88599219856|-980.88599219856|-980.88599219856|883.51769247255||883.51769247255|883.51769247255|883.51769247255|883.51769247255|875.29743608061|865.33048453401|854.45734631916|854.45734631916|854.45734631916|854.45734631916|854.45734631916|||||||854.45734631916|854.45734631916|854.45734631916|840.86053823743|840.86053823743||840.86053823743|840.86053823743|840.86053823743|840.86053823743|840.86053823743|840.86053823743|807.34504248603|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|||-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-860.53128632053|-875.59031813392|780.67220501204||780.67220501204|780.67220501204|||780.67220501204|780.67220501204|780.67220501204|780.67220501204|780.67220501204|770.46911668005|761.35457408894|761.1791139766|761.1791139766|761.1791139766|751.86568219622|740.40631355136|727.33507519409|727.33507519409|727.33507519409|727.33507519409|727.33507519409|720.92786132677|715.75317925196|701.94797694662|686.33108549625|676.65941928731|-764.33262599519|-764.33262599519|-764.33262599519|-764.33262599519|-764.33262599519||-764.33262599519|-764.33262599519|-764.33262599519|||-764.33262599519|-764.33262599519|-764.33262599519|-764.33262599519|-764.33262599519|-764.33262599519
06332|1179331|/equities/ace-oldfields-pt|JKSE||49.792888809205|49.792888809205||49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205||49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|-50.773815076537|-50.773815076537|-50.773815076537|-50.773815076537|-50.773815076537|-50.773815076537|-50.773815076537|-50.773815076537|-50.773815076537|-50.859794529485|-50.955327254983|-51.061474727759|-51.179416364177|-51.310462626863|-51.456069585404|-51.617855094893|-51.797616772103|-51.997351969004|||-52.21927996556|-52.4658666284|-52.739851809333|-53.044279788148|-53.425036775491|-53.425036775491|-53.805596417212|-54.228440463569|-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|||-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|||-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274|-54.571885528274||-54.690983920304|-54.823315467004|-54.970350518894|-55.133722798771|-55.31524755419|-55.516941726878|-55.741046363197|-55.870433968721|-55.870433968721|-55.870433968721|-56.133815520801|||||||-56.426461689779|-57.251624099754|-57.27958233306|50.987942614379|50.987942614379||50.987942614379|50.987942614379|50.987942614379|50.987942614379|50.987942614379|50.987942614379|50.987942614379|50.987942614379|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|||-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672||-53.966156918672|-53.966156918672|||-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672||-53.966156918672|-54.017952131858|-54.075502368731|||-54.139447076368|-54.21049675152|-54.289440835022|-54.369899154126|-54.369899154126|-54.369899154126
06333|101280|/equities/acset-indonusa|JKSE||-111.59363482634|-111.59363482634||-111.59363482634|-111.59363482634|-111.59363482634|-111.59363482634|-111.59363482634|-111.59363482634|-111.59363482634|-111.93563790468|-111.93563790468|-111.93563790468|-111.93563790468|-111.93563790468|-112.7600467959|-112.7600467959|-114.23338532878|-115.53709480976|-116.20788312195|-119.00875902439|-119.00973224933|-120.97631309921|-120.97631309921|-120.97631309921|-121.83983096969|-121.83983096969|-121.83983096969|-121.83983096969|-122.0668529013|-122.0668529013|-122.0668529013|-122.0668529013|-122.0668529013|-123.85205877922|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|108.24517808422|106.93908676025|104.4323186225||104.14702069166|104.10780076851|103.97259354138|103.97259354138|103.78591261728|103.78591261728|103.78591261728|103.78591261728|103.78591261728|103.20656957475|103.05333146341|103.05333146341|103.05333146341|103.05333146341|103.05333146341|103.05333146341|103.05333146341|103.05333146341|103.05333146341|103.05333146341|103.05333146341|103.05333146341|97.652261065935|97.652261065935|90.929793520221|90.929793520221|90.929793520221|90.929793520221|90.929793520221|90.929793520221|90.929793520221|90.929793520221|90.929793520221|90.929793520221|90.929793520221|90.929793520221|90.929793520221|90.929793520221|90.255326133579|88.950362370644|87.432412301105|87.432412301105|87.432412301105|87.432412301105|87.432412301105|87.432412301105|87.432412301105|87.432412301105|87.432412301105|81.147124779005|77.349965403299|77.349965403299|77.349965403299|71.055517114777|67.228352349752|66.531502610836|66.423891789818|66.191056224183|66.191056224183|66.191056224183|-95.455486142984|-95.455486142984|-95.455486142984|||-95.455486142984|-100.72831793665|-106.30924215183|-113.17693572426|-116.30770636029|-116.5641181781|-118.49023383647|-118.49023383647|-118.49023383647|-118.49023383647|-118.49023383647|-121.21137092941|-122.45707881046|-123.01139888806|-123.01139888806|||-123.01139888806|-123.01139888806|-123.47919354985|-123.47919354985|-123.47919354985|-123.47919354985|-125.03243727762|-126.75826364179|||-128.62029293533|-131.00653448806|-131.00653448806|-131.00726054229|-132.4098224174||-132.4098224174|-132.4098224174|-135.34424713045|-136.66027458939|-137.73363843265|-138.03737603628|-138.87486226253|-139.24984695837|124.11411315818|124.11411315818|124.11411315818|||||||124.11411315818|124.11411315818|124.11411315818|124.11411315818|124.11411315818||124.11411315818|124.11411315818|124.11411315818|124.11411315818|123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|||123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|123.41722023317|120.18580025908|118.29549259088|118.29549259088|118.29549259088|118.29549259088|118.29549259088|118.29549259088||-140.30565100139|-140.30565100139|||-140.30565100139|-141.33834156569|-141.33834156569|-141.33834156569|-141.86123671562|-141.86123671562|-141.86123671562|-141.95692968402|-142.28547742669|-144.14873756382|-144.14873756382|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507||-147.44310963507|-147.44310963507|-147.44310963507|||-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507
06334|101282|/equities/adhi-karya-tbk|JKSE||-286.42862024749|-288.97022817949||-288.97022817949|-288.97022817949|-288.97022817949|-288.97022817949|-288.97022817949|-288.97022817949|-288.97022817949|-294.41136464387|-303.2348496043|-308.37205511589|-309.64451248876|-309.64451248876|-310.04260801081|-310.04260801081|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-310.93654201793|-312.23036430106|-312.23036430106|-312.23036430106|-312.23036430106|-312.25596033451|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566||271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|271.26196798566|256.73551998406|255.88411520448|255.88411520448|255.88411520448|254.00600450039|254.00600450039|254.00600450039|254.00600450039|254.00600450039|254.00600450039|254.00600450039|254.00600450039|254.00600450039|233.0066716671|218.562968519|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|215.6411445323|195.37904948033|190.35123385505|190.35123385505|190.35123385505|183.50137095005|-216.15691570316|-216.15691570316|-216.15691570316|-216.15691570316|-216.15691570316|-216.15691570316|-216.15691570316|-216.15691570316|-219.84101744796|||-230.21224160884|-232.5136017876|-237.73733531956|-243.26370591062|-243.87303871429|-243.87303871429|-243.87303871429|-243.87303871429|-243.87303871429|-243.87303871429|-243.87303871429|-248.94351274849|-248.94351274849|-248.94351274849|-248.94351274849|||-254.04834749833|-254.99350962476|-254.99350962476|-254.99350962476|-254.99350962476|-254.99350962476|-257.21501069418|-257.79445632687|||-265.88272925207|-271.75858805786|-274.3984311754|-279.22047908378|-287.6894212042||-290.97459407926|-290.97459407926|-296.19399342139|-301.21554824599|-302.80681031244|-302.80681031244|-302.80681031244|-302.80681031244|-310.22978923605|-314.62936942722|-314.62936942722|||||||-316.59181410768|-316.59181410768|-322.65757123075|-328.06396803417|-328.29329781575||-331.55760316889|-331.55760316889|-331.55760316889|-331.55760316889|-331.55760316889|-331.55760316889|-331.55760316889|-331.55760316889|-331.55760316889|-331.55760316889|-331.55760316889|-331.55760316889|||-331.55760316889|-331.55760316889|-331.94321422344|-331.94321422344|-331.94321422344|285.23050067637|285.23050067637|285.23050067637|285.23050067637|285.23050067637|285.23050067637|285.23050067637|285.23050067637|285.23050067637|285.23050067637|285.23050067637|279.58944519597||-310.69704596377|-310.69704596377|||-310.69704596377|-310.69704596377|-310.69704596377|-310.69704596377|-312.55227329308|-316.61363699231|-318.57070776924|-322.40828119659|-322.40828119659|-327.5647568851|-330.516396539|-335.46266282111|-344.51406980123|-345.23352513013|-345.23352513013|-345.23352513013|-345.23352513013|-345.23352513013|-345.23352513013|-345.23352513013|-345.23352513013|-345.25947236681|-352.02162679734|-352.02162679734|-352.02162679734|-352.02162679734|-352.02162679734||-352.02162679734|-356.83899423504|-356.83899423504|||-356.83899423504|-363.8211047056|-369.93963543901|-369.93963543901|-375.62130077582|-375.62130077582
06335|101283|/equities/adi-sarana-arm|JKSE||-768.45470076238|-768.45470076238||-774.11633418042|-780.9625935338|-785.51399281534|-789.45999201704|-796.34443557449|-798.73379365499|-798.73379365499|-798.73379365499|-803.53479849013|-803.53479849013|-803.53479849013|-803.53479849013|-803.53479849013|-803.53479849013|-803.53479849013|-803.53479849013|-803.53479849013|721.18302892465|721.18302892465|721.18302892465|721.18302892465|721.18302892465|721.18302892465|721.18302892465|721.18302892465|713.81447658294|707.34906871063|707.34906871063|707.34906871063|707.34906871063|707.34906871063|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973||703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|703.19071470973|700.5908295058|700.5908295058|700.5908295058|693.50034980308|693.50034980308|693.50034980308|693.50034980308|677.22261089231|654.41401210257|-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-733.48523180356|-746.09470200396|-756.86168572467|-756.86168572467|-756.86168572467|-756.86168572467|-765.12409524964|||-796.24899472182|-808.0544385798|-818.671598422|-819.30936552588|-819.30936552588|-819.30936552588|-819.30936552588|-819.30936552588|-819.30936552588|-819.30936552588|-835.3437394732|738.357950892|738.357950892|738.357950892|738.357950892|||738.357950892|738.357950892|738.357950892|738.357950892|731.23105654667|-837.79395082989|-837.79395082989|-837.79395082989|||-837.79395082989|-837.79395082989|-837.79395082989|-837.79395082989|-837.79395082989||-837.79395082989|-837.79395082989|738.1215493734|738.1215493734|738.1215493734|738.1215493734|738.1215493734|738.1215493734|738.1215493734|738.1215493734|738.1215493734|||||||738.1215493734|738.1215493734|738.1215493734|738.1215493734|738.1215493734||738.1215493734|738.1215493734|738.1215493734|738.1215493734|731.30709135363|731.30709135363|731.30709135363|731.30709135363|731.30709135363|715.91164794737|715.91164794737|715.91164794737|||706.5684977193|692.02055302144|-774.42822202386|-774.42822202386|-774.42822202386|-774.42822202386|-774.42822202386|-774.42822202386|-774.42822202386|-774.42822202386|-774.42822202386|-774.42822202386|-774.42822202386|-774.42822202386|-775.47580224873|-781.2356683796|-781.2356683796||-781.2356683796|-794.150742644|||-806.55638071556|-813.39695571407|-813.39695571407|-813.39695571407|-815.16328412675|-823.78183225524|-823.78183225524|-836.97981361694|-858.31090401882|-873.95656002091|-879.39617780101|-895.99575311223|-903.60639234693|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658||-910.8131084658|-910.8131084658|-910.8131084658|||-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-916.18123162867|-941.27312546749
06336|101284|/equities/adira-finance|JKSE||-10557.184072452|-10557.184072452||-10557.184072452|-10557.184072452|-10557.184072452|-10714.926747169|-10785.136141521|-10785.136141521|-10785.136141521|-10817.297705581|-10817.297705581|-10866.44189509|-10901.602105656|-10942.057895173|-10996.522092806|-10996.522092806|-11071.169250378|-11071.169250378|-11166.576944865|-11275.363272072|-11315.681413413|-11355.547206328|-11355.547206328|-11355.547206328|-11390.885784809|-11391.559500131|-11391.559500131|-11391.559500131|-11391.559500131|-11391.559500131|-11391.559500131|-11430.89944459|-11496.832716212|-11514.536351346|-11521.707057051|-11535.23006339|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513|-11580.673157513||-11580.673157513|-11580.673157513|-11580.673157513|-11657.692397237|-11696.070860786|-11696.070860786|-11713.689845318|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11777.487243765|-11788.874715295|-11895.971905883|-11952.28013072|-11952.28013072|-12309.863033455|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|||11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|11716.646182259|||11716.646182259|11716.646182259|-12632.226935483|-12632.226935483|-12689.974372759|-12736.082636398|-12809.536262665|-12936.984736294|||-13071.649706994|-13078.22189666|-13256.357662955|-13300.119625506|-13436.24402834||-13493.767528587|-13493.767528587|-13493.767528587|-13550.529688442|-13550.529688442|-13550.529688442|-13550.529688442|-13576.977431602|-14042.474924003|-14316.280424737|13048.542628254|||||||13048.542628254|12932.460034882|12932.460034882|12693.034651549|12693.034651549||12693.034651549|12693.034651549|12551.982946166|12470.060503225|12470.060503225|12470.060503225|12470.060503225|12408.400559139|12385.722843488|12321.636492764|12242.096103071|12195.180374162|||12195.180374162|12064.76591333|12064.76591333|12064.76591333|12064.76591333|12064.76591333|12051.562855963|12051.562855963|12040.085895386|12040.085895386|12040.085895386|12040.085895386|11473.706550429|11227.729500477|11213.731901352|11213.731901352|11213.731901352||11213.731901352|11011.091001502|||10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10926.897248947|10912.479079489|10912.479079489|10912.479079489|10713.865643876|10629.295159863|10585.327955403|10480.392402687|10480.392402687|10480.392402687||10480.392402687|10474.047114097|-10896.687408324|||-10896.687408324|-10896.687408324|-10896.687408324|-10896.687408324|-10896.687408324|-10896.687408324
06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE||522.66567615646|475.85075128495||430.9452792055||||||||||||||||||||||||||||||||||||||389.93919911722|352.82133235247||319.57925816941|288.19917574379|260.66575082643|226.40216151411|226.40216151411|212.22462390457|192.58291544952|173.86990605503|157.07767339447|141.19741488275||127.21934986972|-135.86738903364|-137.07487670405|-139.41652967116|-141.24058852351|-142.82287613724||-144.58097348582|-153.86774831758||-155.63083146398|-157.58981273775|-159.7664585975|-163.18495399722|-174.70550444136|-182.00611604595|-189.72901782884|-194.64335314315||-201.32594793684|-204.91771992982|-212.74191103313|-220.32434559237|-225.1381617693|-229.26462418811|-233.73847132012|-239.26496813347|-244.51663125941|-248.59657460443|-248.59657460443|||-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.59657460443|-248.81476861807|-248.81476861807|-248.81476861807|-248.81476861807|-248.81476861807|-248.81476861807|-248.81476861807|-248.81476861807|-248.81476861807|||-260.34974290896|-260.86454115897|-260.86454115897|-260.86454115897|-260.86454115897|-260.86454115897|-264.62726795441|-269.36363106046|-272.64558444508|-272.64558444508|-272.64558444508|-274.84324405855|-274.84324405855|-274.84324405855|-274.84324405855|||-274.84324405855|-274.84324405855|-274.84324405855|-274.84324405855|-274.84324405855|-274.84324405855||-274.84324405855|||-274.84324405855|-274.84324405855|-274.84324405855|-274.84324405855|-274.84324405855||-274.84324405855|-277.95462229451|-277.95462229451|-285.94958032723|-291.49953369692|-292.35744900855|-292.35744900855|-292.75862251443|-292.75862251443|-292.75862251443|-292.75862251443|||||||-292.75862251443|-298.28735834937|-304.54150927708|-314.92066301743|-314.92066301743||-314.92066301743|-314.92066301743|-314.92066301743|||-314.92066301743|-314.92066301743|-314.92066301743|-314.92066301743|-314.92066301743|-314.92066301743|-314.92066301743|||-314.92066301743|-319.32428443443|-319.32428443443|-319.32428443443|-319.32428443443|-323.08818166588|-323.08818166588|-323.08818166588|-329.41750822948||-329.41750822948|-339.68612025498|-339.83471636417|-339.83471636417|-343.59412929353|-344.53596209077|-344.53596209077||-355.97986772134|-355.97986772134|||-355.97986772134|-355.97986772134|-355.97986772134|-363.19985302371|-364.14796669594|-364.14796669594|-368.94218521771|-384.04687246412|-389.94096940458|-394.6010771162|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533||-401.30002506533|-401.30002506533|-401.30002506533|||-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533
06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE||-86.359093568734|-89.398992854149||-92.832214282388|-94.317548496775|-94.317548496775|-94.336479625648|-94.336479625648|-98.929421806276|-99.569851586112|-99.569851586112|-99.569851586112|-102.41094620679|-105.95660689644|-108.06289655159|75.738208290919|75.738208290919|75.738208290919|75.738208290919|75.738208290919|75.738208290919|75.738208290919|75.738208290919|75.738208290919|75.738208290919|75.738208290919|75.738208290919|75.738208290919|75.738208290919|75.738208290919|75.738208290919|75.738208290919|75.738208290919|75.738208290919|57.986898101021|-75.613692350879|-75.613692350879|-75.613692350879|-75.613692350879|-75.613692350879|-75.613692350879|-75.613692350879|58.258990909456|58.258990909456|58.258990909456|58.258990909456|58.258990909456|58.258990909456|58.258990909456|47.896455548473|-56.121659816699|-56.121659816699|-56.121659816699|-56.121659816699||-56.121659816699|-56.121659816699|-56.121659816699|-56.121659816699|-56.121659816699|-56.121659816699|-56.412955351888|-57.736617057654|-59.429574508504|52.744917212773|-50.061203096919|-50.068003441021|-50.075559378912|-50.083954865458|-50.093283183842|-50.103647982047|-50.115164424496|-50.127960471662|-50.142178301847|-50.157975890941|-50.175528767712|-50.195031964125|-50.216702182361|-50.240780202623|-50.26753355847|-50.297259509412||-50.330288343791|-50.366987048656|-50.407763387396|-50.45307043044|-50.503411589378|-50.559346210419|-50.621495789355|-50.690550877061|-50.76727875229|-50.852531946989|-50.947257718877|-51.05250857653|-51.169453973922|-51.299393304357|-51.443770338175|-51.604189264639|-51.782432516265|-51.980480573628|-52.200533970698|-52.44503774522|-52.7167086058|-53.018565117556|-53.353961241728|-53.726623601921|-60.140692891023|50.399230121086|-50.000855421016|-50.000950467795|-50.001056075328|-50.001173417031|-50.001303796701|-50.001448663002|-50.001609625557|-50.001788472841|-50.001987192046|-50.002207991162|||-50.002453323514|-50.002725915015|-50.003028794461|-50.003365327179|-50.003739252421|-50.004154724913|-50.004616361014||-50.005129290016|-50.005699211128|-50.006332456809|-50.007036063122|-50.007817847913|-50.008686497681|-50.00965166409|||-50.010724071211|-50.011915634679|-50.013239594088|-50.014710660098||-50.016345177886|-50.018161308762||||-50.020179231958|-50.022421368842|-50.024912632047|-50.027680702275|-50.030756335861||-50.034173706512|-50.037970785013|-50.042189761126|-50.046877512362|-50.052086124847|-50.057873472052|-50.064303857835|-50.071448730928|-50.079387478809|-50.088208309788|-50.098009233098|||||||-50.108899147886|-50.120999053207|-50.134443392452|-50.149381547169|-50.165979496855||-50.184421663172|-50.20491295908|-50.227681065644|-50.252978961827|-50.281087735363|-50.312319705959|-50.34702189551|-50.3855798839|-50.428422093222|-50.476024548025|-50.528916164472|-50.587684627191|||-50.652982919101|-50.710448210127|-50.710448210127|-50.710448210127|-50.710448210127|-50.710448210127|-50.710448210127|-50.710448210127|-50.710448210127|-50.710448210127|-50.710448210127|-50.710448210127|-50.789386900141|-50.877096555712|-50.974551728569|-51.082835253966|-51.203150282184||-51.336833646871|-51.485370718746|||-51.650411909718|-51.833791010798|-52.037545567553|-52.263939519503|-52.515488355003|-52.794987061115|-53.105541179017|-53.450601310018|-53.834001455576|-54.260001617307|-54.733335130341|-55.259261255934|-56.15958179745|-56.15958179745|-56.843979774944|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172||-57.256950740172|-57.256950740172|-57.256950740172|||-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.674389711302
06339|101286|/equities/agung-podomoro|JKSE||-114.48520942552|-117.31689936169||-119.74099929077|-119.76777698974|-121.2975299886|-122.16392220956|-123.23377532175|-123.23377532175|-123.23377532175|-124.73922879229|-124.73922879229|-126.60398616332|-126.60398616332|-127.39331795924|-129.0226147645|-129.0226147645|-133.19179418277|-134.04643798086|-135.77381997873|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-136.98193645293|-139.47992939214|118.40948011217|118.40948011217|118.40948011217|118.40948011217|118.40948011217|118.40948011217|118.40948011217|118.40948011217|118.40948011217|118.40948011217|118.40948011217|116.84386679129|113.23934171765||113.23934171765|113.02104488017|113.02104488017|113.02104488017|110.57893875575|108.42104306194|107.31588090107|107.31588090107|107.31588090107|107.31588090107|107.31588090107|107.31588090107|106.35097877896|103.7233097544|99.248121949338|98.462081922479|98.462081922479|98.462081922479|98.462081922479|97.366767805529|97.366767805529|95.851964228366|95.835515809296|94.761684232551|91.853931151297|91.853931151297|90.610580126619|90.610580126619|90.610580126619|90.610580126619|90.610580126619|90.610580126619|90.610580126619|90.610580126619|90.610580126619|90.610580126619|90.610580126619|90.610580126619|89.627681929518|89.627681929518|89.627681929518|89.364091032798|86.550879331685|86.550879331685|86.550879331685|82.94542147965|-98.361506620911|-98.361506620911|-98.361506620911|-98.361506620911|-98.361506620911|-98.361506620911|-98.361506620911|-98.361506620911|-98.361506620911|-99.348431578753|-99.348431578753|-99.348431578753|-100.88714619861|-102.04127355402|-102.3791928378|-105.03243648644|-110.03604054049|||-112.26226726721|-112.79140807468|-114.65712008297|-116.73013342553|-118.3112593617|-120.56806595744|-120.76988782845|-120.76988782845|-120.76988782845|109.97721377986|109.97721377986|109.97721377986|109.97721377986|109.97721377986|109.97721377986|||109.97721377986|109.97721377986|109.97721377986|109.97721377986|107.53023753318|-117.7203619382|-117.7203619382|-117.7203619382|||-117.7203619382|-117.7203619382|-117.7203619382|-117.7203619382|-117.7203619382||-117.7203619382|-117.7203619382|-117.85595770911|-119.28439745457|-119.76323381971|-119.76323381971|-119.76323381971|-121.07025979968|-121.1978099539|-121.1978099539|-121.1978099539|||||||-121.1978099539|-121.1978099539|-121.8372359744|-121.8372359744|-121.8372359744||-121.8372359744|-121.8372359744|-121.8372359744|-121.8372359744|-121.8372359744|-121.8372359744|-121.8372359744|-122.87470663822|-123.74967404247|-125.38852671386|-125.97382520021|-125.97382520021|||-125.97382520021|-125.97382520021|-126.30425022245|-127.67138913606|-128.62517177291|-128.62517177291|-128.97241308102|-129.34865812471|-129.34865812471|-130.27273019643|-130.27273019643|-130.27273019643|-130.27273019643|-130.27273019643|-130.27273019643|-130.27273019643|-130.27273019643||-130.27273019643|-130.27273019643|||-130.55275332893|-130.55275332893|-130.55861480992|-131.54782436607|-131.54782436607|-131.54782436607|-131.54782436607|-131.54782436607|-132.2133634149|-132.2133634149|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853||-134.18906077853|-134.18906077853|-134.18906077853|||-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853
06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP||8.9201474730606|8.9201474730606||8.9201474730606|8.9201474730606|8.9201474730606|8.9201474730606|8.9201474730606|8.9201474730606|-10.58032697293|-10.58032697293|-10.58032697293|-10.58032697293|-10.58032697293|-10.755918858811|-10.834467726927|-10.834467726927|-11.70496414103|-12.234523630902|-12.234523630902|-12.593915145446|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.625712095935|-12.920632217203|-12.920632217203|-13.537817552103|-13.537817552103|-13.930908391225|12.319866183672|12.319866183672|11.133184648525|9.925760720583|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024||9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|9.8721806322024|8.6357562580027|6.8730625088919|-9.6719031188567|-9.6719031188567|-9.6719031188567|-9.6719031188567|-9.6719031188567|-9.6719031188567|-9.6719031188567|-9.6719031188567|-9.6719031188567|-9.6719031188567|-9.6719031188567|7.0582103773388|7.0582103773388|7.0582103773388|7.0582103773388|7.0582103773388|7.0582103773388|6.767092424333|6.767092424333|6.767092424333|6.6301026937034|6.4778918818926|5.9541875085094|5.9541875085094|5.6157638983438|5.4619598870487|5.3189755980232|5.3189755980232|5.3189755980232|5.3189755980232|5.3189755980232|5.3189755980232|5.3189755980232|5.3189755980232|5.3189755980232|5.3189755980232|5.1321951089146|4.4246612321274|3.6415570767004|3.6415570767004|-5.619128848654|-5.619128848654|-5.619128848654|-5.619128848654|-5.619128848654|-5.619128848654|-5.619128848654|-5.619128848654|-5.619128848654|||-5.79903205406|-5.9320615594856|-5.9320615594856|-5.9320615594856|-5.9320615594856|-5.9320615594856|-5.9320615594856|-5.9320615594856|-5.9320615594856|-6.2988414314638|-6.2988414314638|-6.4313236266785|-6.4313236266785|-6.4313236266785|-6.4313236266785|||-6.8125818074205|-6.9903461508016|-6.9903461508016|-6.9903461508016|-6.9903461508016|-6.9903461508016|-6.9903461508016|-6.9903461508016|||-6.9903461508016|-6.9903461508016|-6.9903461508016|-7.6037136738048|-7.6037136738048||-7.6037136738048|-7.6037136738048|-7.6037136738048|-7.6037136738048|-7.6037136738048|-7.6037136738048|-7.7819040820053|6.9374222060324|6.9374222060324|6.9374222060324|6.9374222060324|||||||6.9374222060324|6.9374222060324|-7.8176192118024|-7.8176192118024|-7.8176192118024||-7.8176192118024|-7.8176192118024|-8.1306880131138|-8.2563200145709|-8.6806419932974|-8.6806419932974|-8.9784911036637|8.2461209959292|7.1623566621435|6.5692851801595|-7.7007942442673|-8.4453269380747|||-8.4948077089719|-8.5497863433021|-8.6108737147801|-8.6787485719779|-8.7541650799755|-8.8379611999728|-8.9310679999697|-9.0345199999664|-9.6494666666293|-9.6652491997659|-9.6652491997659|-9.6652491997659|-9.6868987651109|-9.6868987651109|-9.6868987651109|-9.9854430723455|-10.020951662264||-10.020951662264|-10.020951662264|||-10.020951662264|-10.020951662264|-10.020951662264|8.8259856021427|8.8259856021427|8.1955395579363|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|8.3156552460617|7.7396169400685|7.4884632667428||-7.5683741480635|-8.2981934978484|-8.3313261087204|||-8.3681401208005|-8.4090445786672|-8.4544939762969|-8.5049933069965|-9.2277703411072|-9.2530781567858
06341|101373|/equities/centris-multi|JKSE||-82.940242495047|-85.155824994496||-85.506472216107|-85.896080240119|-87.328978044577|-88.143308938419|-91.27034326491|-92.457213907296|-92.457213907296|-93.230931119183|-93.230931119183|-93.230931119183|-93.230931119183|-93.589923465758|-93.932004278714|-93.932004278714|90.770227326867|90.770227326867|90.770227326867|89.689141474296|88.599046082552|82.998940091724|-84.77895545364|-84.976617170711|-85.19624130079|-85.440268111989|-85.711409013321|-86.512676681468|-87.014085201631|-87.348983557368|-88.72109284152|-89.467880935022|-90.51986770558|-90.910964117311|-91.345515685901|-91.828350762112|-92.364834180125|-93.960926866805|-95.456585407562|-95.93645090906|-95.93645090906|-95.93645090906|-95.93645090906|-95.93645090906|-95.93645090906|-97.540501010066|-99.48944556674|-101.32160618527|-102.63511798363|-103.70568664848|-107.17298516498|-115.41442796108|-121.23825329009||115.68116877766|115.68116877766|107.20129864185|96.168109602053|83.909010668948|79.621122965498|78.190136628331|75.155707364812|71.284119294235|71.149021438039|69.721134931155|68.13459436795|66.4273270755|66.030363417222|65.311514908024|64.401683231138|-66.088217867977|-66.088217867977|-66.088217867977|-66.088217867977|-66.088217867977|-66.542464297753|-66.831226745888|-66.831226745888|-66.831226745888|-67.256918606543|-67.507687340603|-68.452985934003|66.750362230448|66.750362230448|66.750362230448|66.500402478276|66.222669420306|65.914077133674|65.571196815193|62.190218683548|-64.733090351614|-64.886531298289|-64.886531298289|-66.31836810921|63.090702100878|62.878557889865|62.64284209985|62.3809356665|62.089928518333|61.766587242592|59.907319158436|57.508132398262|56.009035998069|54.843373331187|53.381525923541|51.590584359491|-54.672037915651|-54.672037915651|-54.672037915651|-55.080042128501|-56.238055045955|-56.238055045955|-56.238055045955|-56.59783893995|-56.775376599944|-57.472640666604|-58.358489629561|||-58.731655143956|-58.924061271062|-60.471179190069|-60.634643544521|-61.178033957714|-61.178033957714|-61.178033957714|-61.178033957714|-61.178033957714|-61.178033957714|-61.420037730793|-62.188930811992|-63.154367568881|-63.615963965423|-63.906626628248|||-64.729585142497|-65.255094602775|-65.777894571327|-65.777894571327|-66.308771745919|-66.676413051021|-67.084903390023|-68.03878154447|||-68.209757271633|-69.399730301815|-70.110811446461|-70.678679384957|-71.97631042773||-72.364623357654|-72.364623357654|-72.364623357654|-72.90513706406|-73.505707848956|-74.673008721062|-75.747787467846|-76.941986075385|-78.268873417094|-78.648412463183|-78.648412463183|||||||-78.648412463183|-78.648412463183|-83.887124959092|-89.985694398991|-97.20632710999||-105.00703012221|-113.34114458023|-123.65682731137|-127.56314145708|-127.95904606342|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|||-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907|-128.24541711907||-128.24541711907|-128.24541711907|||-128.24541711907|-128.24541711907|-128.38379679897|-128.75977422108|-130.17752691231|-131.14169656923|-131.15744063248|-131.29930942282|-131.29930942282|-132.49923269202|-134.05470299113|-136.39411443459|-136.41865979579|-136.41865979579|-137.46747415911|-137.46747415911|-137.46747415911|-137.46747415911|-137.74409512835|-137.74409512835|-137.74409512835|-137.74409512835|-137.74409512835|-137.74409512835|-138.32677236484|-139.21128237286|-139.21128237286||-139.21128237286|-139.21128237286|-140.5680915254|||-141.18676836156|-142.59747378994|-142.59747378994|-142.59747378994|-142.59747378994|-142.59747378994
06342|101287|/equities/akasha-wira-in|JKSE||-10484.518093621|-10518.908992912||-10618.582294804|-10618.582294804|-10618.582294804|-10731.758105338|-10793.620117042|-10830.411241157|-10911.568045731|-10982.29782859|-11187.275365099|-11222.407858147|-11222.407858147|-11359.619842386|-11546.799824873|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|-11581.619112077|10674.983576386|10674.983576386|10674.983576386|10674.983576386|10674.983576386|10674.983576386|10674.983576386|10674.983576386|10674.983576386|9781.9261959847|-10175.637560017|-10210.430622241|-10272.700691379|-10476.61187931|10223.783430302|10223.783430302|10223.783430302|10170.870478113|9854.9329382059|9854.9329382059|9854.9329382059|9854.9329382059|9854.9329382059||9854.9329382059|9810.9173113954|9810.9173113954|9810.9173113954|9810.9173113954|9810.9173113954|9805.4534708585|9805.4534708585|9799.1149676205|9780.2182862682|9780.2182862682|9780.2182862682|9780.2182862682|9708.5758736313|9700.0643462392|9700.0643462392|9700.0643462392|9700.0643462392|9700.0643462392|9700.0643462392|9700.0643462392|9700.0643462392|9700.0643462392|9700.0643462392|9612.5714958213|-9829.9359917371|-9829.9359917371|-9829.9359917371|-9829.9359917371|-10094.373324152|-10270.137026836|-10365.860119116|-10365.860119116|-10365.860119116|-10428.733465685|10154.185038128|9989.3722645865|-10153.089796807|-10153.089796807|-10155.975057786|-10155.975057786|-10173.305619762|-10192.561799736|-10216.897283625|-10216.897283625|-10231.274759583|-10247.24973287|-10264.999703189|-10272.221892432|-10339.968769369|-10448.57641041|-10603.973789344|-10632.193099271|10361.262613517|10361.262613517|10361.262613517|10361.262613517|10222.236237241|10017.762485824|9801.680539804|-9952.091926168|-9952.091926168|-9962.0465846311|||-10023.107316257|-10057.619240285|-10070.159682221|-10070.159682221|-10070.159682221|-10070.159682221|-10070.159682221|-10070.159682221|-10070.159682221|-10070.159682221|-10125.17742469|-10173.808249656|-10207.009166284|-10271.676851427|-10312.974279363|||-10323.558682254|-10323.558682254|-10323.558682254|-10352.565202505|-10365.350225005|-10520.660501365|-10520.660501365|-10520.660501365|||-10520.660501365|-10520.660501365|-10520.660501365|-10520.660501365|10070.6351835||10070.6351835|8988.1318502927|-9473.4442179006|-9505.2157976674|-9528.0175529638|-9545.0833987207|-9545.0833987207|-9665.370443023|-9790.6893811366|-9910.4882012629|-9935.0110073114|||||||-9935.0110073114|-9935.0110073114|-9935.0110073114|-9935.0110073114|-9935.0110073114||-9935.0110073114|-10027.790008124|-10335.044453471|-10569.49383719|-10746.6598191|-10761.741864335|-10761.741864335|-10761.741864335|-10886.657627038|9809.6720521703|9809.6720521703|9809.6720521703|||9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9809.6720521703|9560.7467246337|9084.1630273708|-9736.569459883||-9736.569459883|-9736.569459883|||-9736.569459883|-9756.4738818696|-9756.4738818696|-9756.4738818696|-9808.4554097156|-9808.4554097156|-9891.3393441285|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349||9158.7393584349|9158.7393584349|9158.7393584349|||9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349
06343|101288|/equities/akbar-indo-mak|JKSE||-495.39570044601|-495.39570044601||-495.39570044601|-495.39570044601|-495.39570044601|-495.39570044601|-495.39570044601|-502.21744494001|-507.13049437779|-511.25610486421|-516.17344984912|-522.34993808534|-522.34993808534|-523.72215342815|-539.24683714239|-543.71870793599|-559.56630609382|-559.56630609382|-573.51811788202|-592.35346431336|-596.66691710617|-596.66691710617|-596.66691710617|-596.66691710617|-619.40768567352|-639.42645218099|531.03957373339|531.03957373339|531.03957373339|512.2661930371|455.57354781901|432.6299418189|-501.62713863062|-501.62713863062|-501.62713863062|-501.62713863062|-501.62713863062|-505.43305236299|-505.43305236299|-505.43305236299|-505.43305236299|-505.43305236299|-505.43305236299|-505.43305236299|-505.43305236299|-505.43305236299|-505.43305236299|-505.43305236299|-535.3700581811|-536.07784242345|-540.9753804705|-547.30597830055|-555.56219811172||-557.06910901303|-559.5212322367|-573.69025804077|-577.21139782308|-582.0943183001|-582.0943183001|-588.71590922233|-595.02638198801|-595.02638198801|-595.02638198801|-595.02638198801|-597.80709109779|-604.78565677532|-606.31739641702|-618.79710713003|-633.49678570003|-645.77420633337|-655.8602292593|-666.06692139922|-678.35213488802|-691.94681654225|-712.66312949138|-714.01458832376|-729.51183743674|-729.51183743674|550.98959310265|550.98959310265|550.98959310265|550.98959310265|550.98959310265|550.98959310265|550.98959310265|442.65510344739|402.06122605266|344.73469561406|328.70521734896|-337.9441761124|-337.9441761124|-343.27130679155|-343.76014291784||-343.76014291784|-343.76014291784|-343.76014291784|-343.76014291784|-343.95571435315|-347.7285715035|-354.92063500389|-356.19831481962|-356.19831481962|-360.66479424402|-365.62754916002|-368.82246805199|-368.82246805199|-368.82246805199|-368.82246805199|-368.82246805199|-371.24718672444|-374.94131858271|-388.05101059593|-388.05101059593|-390.50112288437|-402.54934138755|||-402.54934138755|-402.54934138755|-402.54934138755|-405.38815709727|-419.65350788586|-433.50389765096|-445.00433072329|-447.10917653298|-447.10917653298|-447.10917653298|-447.10917653298|-463.23241836997|-468.08402883852|-468.08402883852|-468.08402883852|||-468.08402883852|-468.08402883852|-468.08402883852|-485.20447648725|-512.7827516525|-531.75861294722|-558.17623660802|-616.02915178669|||-632.19019449477|-632.19019449477|-632.19019449477|505.10506916359|505.10506916359||505.10506916359|505.10506916359|505.10506916359|505.10506916359|505.10506916359|480.39452129287|477.81484402315|477.81484402315|477.81484402315|437.84982669238|-571.38432552485|||||||-571.38432552485|-571.38432552485|-604.76036169428|-629.84484632697|-647.71649591886||-696.47528685002|-696.47528685002|-696.47528685002|-696.47528685002|-696.47528685002|-696.47528685002|-724.63920761113|-778.48800845681|-848.59778717424|-881.36717062211|-881.36717062211|-881.36717062211|||-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-881.36717062211|-899.38929838328||-899.38929838328|-899.38929838328|||-899.38929838328|-899.38929838328|-899.38929838328|-970.15477598142|-982.21848557122|-982.21848557122|-982.21848557122|-1006.3538728569|-1054.2820809521|-1125.1013345088|-1125.1013345088|-1129.7067284085|-1129.7067284085|-1129.7067284085|-1129.7067284085|-1152.1741426761|-1174.6379363068|-1220.7088181186|-1223.5653534651|-1244.5170594057|-1349.7411771175|1092.4400862586|1092.4400862586|1092.4400862586|956.87787362071|833.19763735635|750.49737484039||676.66374982265|605.73749980295|536.5277775345|||536.5277775345|||||
06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP||-1354.1476527564|-1357.3862808405||-1384.5958676005|-1432.3287417784|-1437.5874908648|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1453.745687507|-1455.1416514357|-1455.1416514357|-1455.1416514357|-1455.1416514357|-1484.6018349285|-1514.557594365|-1533.9528826278|-1550.5032029198|-1563.0591143553|-1567.8434603948|-1594.2705115498|-1594.9018661109|-1594.9018661109|-1616.2798512343|-1623.0754654527|-1623.0754654527|-1623.0754654527|-1623.0754654527|1531.4772689079|1531.4772689079|1520.8080765643|1498.9534184048|1481.8926871165|1449.602985685|1447.0588729833|1445.4717050525|1445.4717050525|1445.4717050525|1442.1907833917|1407.4342037686|-1506.1441604316|-1506.1441604316|-1506.1441604316|-1506.1441604316||-1506.1441604316|-1506.1441604316|-1506.1441604316|-1506.1441604316|-1506.1441604316|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1419.3809744284|1402.0899715871|-1521.0304500649|-1521.0304500649|-1521.0304500649|-1521.0304500649|-1521.0304500649|-1521.0304500649|-1550.8671667387|-1582.4906184811|-1582.4906184811|-1582.4906184811|-1582.4906184811|-1582.4906184811|-1582.4906184811|-1582.4906184811|-1582.4906184811|-1590.2673538679|-1594.4072745006|-1594.4072745006|-1594.4072745006|-1594.4072745006|-1594.4072745006|-1594.4072745006|-1609.6191938896|-1619.8546598773|-1624.2829554192|-1625.3143949103|-1646.1826610114|-1674.0918455682|-1675.7265264857|-1675.7265264857|-1675.7265264857|-1675.7265264857|-1675.7265264857|-1675.7265264857|-1675.7265264857|-1675.7265264857|-1675.7265264857|-1675.7265264857|-1675.7265264857|-1690.529473873|||-1697.25497097|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1703.5379769348|-1714.7644188164|||-1714.888231697|-1714.888231697|-1714.888231697|-1714.888231697|-1755.1535907744|-1774.3373230827|-1795.0970256475|-1803.9966951638|||-1821.1074390709|-1824.2526857561|-1824.2526857561|-1824.2526857561|-1824.2526857561||-1824.2526857561|-1824.2526857561|-1854.7252063957|1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|||||||1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782||1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|1684.7024842782|1663.2805380869|1660.2503018248|1660.2503018248|1660.2503018248|1660.2503018248|||1660.2503018248|1660.2503018248|1660.2503018248|1639.6300022528|1639.6300022528|1613.7555580587|1587.5061756208|1570.0068618009|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167||1562.3565574167|1562.3565574167|||1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1529.2056264404|1529.2056264404|1525.7840293782|1517.815588198|1494.9836600796|1494.9836600796|1494.9836600796|1481.3707334218|1463.7452593575|1448.6058437306|1443.4596584711|1443.4596584711|1443.4596584711|1443.4596584711|1443.4596584711|1426.8996205234|1398.2218005816|1382.1908895351||1353.8232105946|1350.0022779473|1350.0022779473|||1350.0022779473|1350.0022779473|1350.0022779473|1350.0022779473|1345.0025310525|1343.6139233917
06345|101409|/equities/gading-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06346|953124|/equities/alakasa-industrindo-tbk|JKSE||-423.44640421962|-423.44640421962||-423.44640421962|-423.44640421962|-423.44640421962|-423.44640421962|-423.44640421962|-423.44640421962|-423.44640421962|-423.44640421962|-423.44640421962|-423.44640421962|-431.05156024402|-432.8350669378|-436.816741042|-437.32221224107|-437.32221224107|-437.32221224107|-437.32221224107|-437.32221224107|-437.32221224107|-437.32221224107|-437.32221224107|-437.32221224107|-449.80245804564|-453.55828671737|-455.95365190819|-460.61516878688|-465.90574309653|-469.00638121837|-476.89597913152|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-477.53461330683|-482.26068145203||-482.62297939114|-498.69219932349|-501.53357941172|384.97088961516|384.97088961516|384.97088961516|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|298.1382112092|296.81260643112|296.81260643112|293.45845159013|292.27085266136|292.27085266136|292.27085266136|292.07872517929|288.65274713492|288.65274713492|286.94749681658|283.6083297962|281.45998600302|281.45998600302|281.45998600302|275.73331778113|270.10286145819|270.10286145819|260.33651273132|257.48501414591|254.20557127323|252.00619030359|246.21751889332|246.21751889332|240.3502179336|240.3502179336|240.3502179336|240.3502179336|240.3502179336|240.3502179336|||240.3502179336|240.3502179336|240.3502179336|240.3502179336|240.3502179336|240.3502179336|234.16690881511|-340.59232353876|-348.10258170974|-356.78064634415|-369.64516260461|-376.82795844957|-379.5283437649|-379.5283437649|-383.14260418323|||-388.82511575914|-394.02790639904|-396.91989599894|-399.91099555438|-401.34555061597|-406.38394512886|-409.73408823862|-409.73408823862|||-409.73408823862|-409.73408823862|-409.73408823862|-409.73408823862|-409.73408823862||-413.48232026513|-420.42480029459|-429.2497781051|-433.94419789456|-439.27133099395|-441.86584073328|-441.86584073328|-447.62871192586|-453.47634658429|-471.30705176032|-480.23005751147|||||||-490.3667305683|-492.56386489914|-492.56386489914|-494.57360961181|-494.57360961181||-494.57360961181|-494.57360961181|-494.57360961181|-494.57360961181|-494.57360961181|-495.36709137422|-495.36709137422|-495.36709137422|-498.85232374913|-503.16924861015|-505.51759087673|-505.51759087673|||-507.46398986303|-508.18221095892|-518.86912328769|-521.62854726876|-521.62854726876|-526.58727474306|-535.49046264576|-535.49046264576|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278||-538.78926471278|-538.78926471278|||-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-549.87696079198|-557.97440087997|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-587.81275851411|-594.1252872379|-606.91698581989|-610.66855508788|-610.66855508788||-610.66855508788|-610.66855508788|-610.66855508788|||-610.66855508788|-610.66855508788|-610.66855508788|-610.66855508788|-610.66855508788|-610.66855508788
06347|101290|/equities/alam-sutera-re|JKSE||-180.62584501283|-186.33103949524||-186.33103949524|-186.33103949524|-186.33103949524|-188.25671055027|-192.8407895003|-194.45159197568|-194.45159197568|-199.3351021952|-203.09455799466|-209.93839777185|-210.58444169364|-210.58444169364|-219.88202678227|-219.88202678227|-224.42447420253|-231.58274911392|-238.03638790435|-240.81820878262|-248.79800975846|-250.66445528718|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-250.72155487418|-253.46839430464|-258.63154922738|-262.03505469709|208.11104639912|208.11104639912|208.11104639912|208.11104639912|208.11104639912|208.11104639912|208.11104639912|208.11104639912|208.11104639912|208.11104639912|208.11104639912||208.11104639912|208.11104639912|208.11104639912|208.11104639912|197.12338488791|195.1370943199|187.37454924433|169.42136910758|169.42136910758|169.42136910758|169.42136910758|169.42136910758|167.96818789731|153.68687544145|138.31875049051|136.46527832278|134.54972632442|134.54972632442|129.2666706031|129.2666706031|129.2666706031|129.2666706031|129.2666706031|127.86421255703|127.86421255703|127.86421255703|127.86421255703|127.86421255703|127.86421255703|127.86421255703|127.86421255703|127.86421255703|127.86421255703|127.86421255703|127.86421255703|127.86421255703|127.86421255703|127.86421255703|127.01621898689|127.01621898689|127.01621898689|127.01621898689|127.01621898689|127.01621898689|127.01621898689|127.01621898689|-138.61945855613|-138.61945855613|-138.61945855613|-138.61945855613|-138.61945855613|-138.61945855613|-138.61945855613|-138.61945855613|-138.61945855613|-138.61945855613|-138.61945855613|-139.36315357776|-139.36315357776|-139.36315357776|-139.36315357776|-139.36315357776|-141.62915442765|||-141.62915442765|-141.62915442765|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|||-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-142.18910761728|-143.04345290809|||-144.42493965567|-144.42493965567|-144.42493965567|-144.42493965567|-146.08326628408||-146.48140698231|-146.64600775813|-149.05111973125|-150.33457747917|-150.83824071216|-150.83824071216|-150.83824071216|-151.93137856907|-157.81264285452|-159.00696423919|-159.00696423919|||||||-159.00696423919|-159.00696423919|-159.00696423919|-159.00696423919|-159.00696423919||-159.00696423919|-159.00696423919|-159.00696423919|-159.00696423919|-159.00696423919|-159.00696423919|-159.00696423919|-160.22464720888|-160.22464720888|-161.69405245431|-162.35869778373|-162.35869778373|||-162.35869778373|-162.35869778373|-162.35869778373|-162.95410864858|-164.72678738732|-165.1408748748|-166.10097208311|-166.49369590336|-166.49369590336|-166.49369590336|-166.49369590336|-166.49369590336|-166.49369590336|-166.49369590336|-166.49369590336|-166.6799537729|-166.6799537729||-166.6799537729|-166.6799537729|||-166.6799537729|-166.69994863655|-167.51391664163|-167.51391664163|-167.51391664163|-167.51391664163|-167.51391664163|-167.51391664163|-167.51391664163|-169.40435182403|-170.50483536004|-172.61648373337|-173.24053748153|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661||-173.42085020661|-173.42085020661|-173.42085020661|||-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.83786381922|-173.83786381922
06348|1025106|/equities/alfa-energi-investama|JKSE||-102.72351665615|-102.72351665615||-102.72351665615|-102.72351665615|-102.72351665615|-102.72351665615|-105.52612961794|-106.33472792338|-106.33472792338|-107.2052532482|-108.68210322113|-108.68210322113|-108.68210322113|-109.78654718658|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.880254995646|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666|92.082798974666||92.082798974666|92.082798974666|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-105.80312780717|-106.20756519404|-106.20756519404|-110.39729466005|-111.3786208818|||-111.3786208818|-111.3786208818|-111.3786208818|-111.3786208818|-111.3786208818|85.767602798091|85.767602798091|85.767602798091|85.767602798091|85.767602798091|85.767602798091|85.767602798091|85.767602798091|85.767602798091|85.767602798091|||85.767602798091|85.767602798091|85.767602798091|85.767602798091|85.767602798091|85.767602798091|85.767602798091|78.186506289548|||78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548||78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|||||||78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548||78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|||78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|78.186506289548|65.751064860621|-105.33147371661|-109.7016374629|-111.72404162544|-114.96126373934|-114.96126373934|-114.96126373934|-114.96126373934|-114.96126373934|-122.40140415482||-126.61267128313|-130.68277897139|||-130.68277897139|-130.68277897139|-130.68277897139|-131.92530996822|-133.75034440913|-135.05593823237|-140.89622003996|-140.89622003996|-141.89471123298|-141.89471123298|-141.89471123298|-141.89471123298|-146.27190136998|-149.52433485553|-153.50535167349|-153.50535167349|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-160.75664371071||-160.75664371071|-162.76746137124|-162.76746137124|||-164.35273485694|-169.55425514403|-169.55425514403|-169.55425514403|-169.55425514403|-169.55425514403
06349|101291|/equities/alkindo-narata|JKSE||461.59551316674|461.59551316674||461.59551316674|461.59551316674|452.3317846042|452.3317846042|452.3317846042|452.3317846042|452.3317846042|452.3317846042|452.3317846042|452.3317846042|452.3317846042|452.3317846042|452.3317846042|452.3317846042|452.3317846042|452.3317846042|452.3317846042|452.3317846042|450.36864956022|443.18738840024|438.76376488916|426.40418321018|417.00464801131|410.33849779034|404.93166421149|403.03518245721|398.03909161912|393.04343513236|388.15937236929|383.85341481493|383.85341481493|383.85341481493|383.85341481493|383.85341481493|383.85341481493|383.85341481493|383.85341481493|383.85341481493|383.85341481493|383.85341481493|383.85341481493|382.28157201659|379.64619112954|374.71799014393|371.41425259799|371.41425259799|371.41425259799|370.23805844221|366.66215695307|366.66215695307|366.66215695307||366.66215695307|366.66215695307|366.66215695307|366.66215695307|366.66215695307|366.66215695307|366.66215695307|366.66215695307|366.66215695307|366.66215695307|351.95795217008|-441.44999702321|-441.44999702321|-441.44999702321|-452.49999669246|-452.99999632495|-460.44444036106|-464.38271151229|-471.31412390254|-483.34902655838|-485.27669617598|-485.52678540244|-485.52678540244|-488.14087266938|-491.76650946837|-491.76650946837|-494.74056607596|-501.1858840444|-501.1858840444|-507.98431560489|-517.53812844988|-527.15347605542|-529.37466179681|-529.37466179681|-536.74962421868|-544.61069357631|-554.07493034112|-554.07493034112|-574.97214482347|-585.30238313719|-591.66719223209|-591.66719223209|-591.66719223209|-622.85243581343|-633.62199700059|-633.62199700059|-633.62199700059|-647.13555222288|-657.45129904059|-657.45129904059|798.72077884379|789.93221893582|789.93221893582|789.93221893582|789.93221893582|789.05686757706|789.05686757706|789.05686757706|789.05686757706|789.05686757706|789.05686757706|789.05686757706|787.78625626798|||787.78625626798|779.52006946664|779.52006946664|776.85482467253|776.85482467253|776.85482467253|776.85482467253|776.85482467253|776.85482467253|776.85482467253|776.85482467253|776.85482467253|757.06091630281|755.66510432422|755.66510432422|||755.66510432422|755.66510432422|755.66510432422|755.66510432422|755.66510432422|755.66510432422|750.18344924913|749.47421585676|||749.47421585676|749.47421585676|749.47421585676|749.47421585676|749.47421585676||739.13801761862|725.43113068736|719.49379772498|719.49379772498|719.49379772498|719.49379772498|703.60421969442|692.57678541843|692.57678541843|692.57678541843|692.57678541843|||||||692.57678541843|692.57678541843|692.57678541843|692.57678541843|692.57678541843||692.57678541843|664.25198379826|651.66887088695|651.32882049942|651.32882049942|651.32882049942|651.32882049942|651.32882049942|651.32882049942|651.32882049942|651.32882049942|651.32882049942|||651.32882049942|651.32882049942|651.32882049942|651.32882049942|638.93243484136|638.93243484136|638.93243484136|638.93243484136|623.8138164904|-723.77823831008|-723.77823831008|-723.77823831008|-723.77823831008|-723.77823831008|-723.77823831008|-723.77823831008|-723.77823831008||-723.77823831008|-723.77823831008|||-723.77823831008|-723.77823831008|-723.77823831008|-723.77823831008|-738.33091674908|-738.33091674908|-738.33091674908|-754.8121297212|-762.56903302355|-764.79892558173|-766.85052540954|-766.85052540954|-789.55613934393|-790.22362881967|-790.22362881967|-793.58180979963|-814.25756644404|-827.50840716004|-837.23156351116|-845.87230063106|-845.87230063106|-855.69144514562|-868.72400635262|-868.72400635262|-901.08222928069|-955.64692142298|780.09880898798||780.09880898798|780.09880898798|780.09880898798|||751.49867665332|749.40147689069|749.40147689069|749.40147689069|739.33497432299|724.53886035888
06350|101292|/equities/alumindo-light|JKSE|||||||||||||||||||||||||72.736620355215|72.736620355215|71.251212246937|71.251212246937|71.251212246937|71.251212246937|67.834680274374|63.20520030486|-73.708009425013|-73.708009425013|-73.708009425013|-73.708009425013|-73.708009425013|-73.708009425013|-73.708009425013|-73.708009425013|-73.708009425013|||-73.708009425013|-74.786677138903|-74.847749554201|-74.847749554201|-75.421984856647|-75.421984856647|-75.421984856647|-75.421984856647|-75.421984856647|-75.421984856647|-79.191094285163|-83.727838525601||-83.727838525601|-83.727838525601|-87.975376139557|-90.305973488396|-93.11774832044|86.459569974765|86.459569974765|82.232855527517|79.258728363907|69.12080929323|67.578676992478|65.97630776942|64.537963373602|64.537963373602|64.537963373602|64.537963373602|61.986625970669|-66.214381331758|-66.214381331758|-66.214381331758|62.107056801417|62.107056801417|59.785618668242|58.261798520268|-58.908530941769|-58.908530941769|-58.908530941769|-58.908530941769|-58.908530941769|-58.908530941769|-58.908530941769|-58.908530941769|-58.908530941769||-59.23170104641|-59.590778940455|-59.989754378283|-60.433060420315|-60.925622689239|-61.081015665727|-61.081015665727|-62.651830004156||-62.651830004156|-62.651830004156|-62.651830004156|-62.946477782396|-63.257732346574|-63.257732346574|-63.257732346574|-63.257732346574|-63.257732346574|-63.257732346574|-63.257732346574|-66.841924829526|-69.865744154058|60.035768409429|60.035768409429|58.478747235213|58.478747235213|58.478747235213|58.478747235213|58.478747235213|||58.478747235213|55.920830261348||54.134255845942|51.690052921666|-60.264356278095|-60.264356278095|-60.264356278095|-64.515951420105|-65.35105713345|-66.278952370501|-68.309947078334|-70.233274531482||-75.036971701647||||-75.707746335163|-76.453051483515|-76.781168315016||-79.201298127796|-79.291726083698|-79.291726083698|||-79.324140092998|-80.249044547776|-81.776716164195|-84.751906849106|-86.779896499007||-90.866551665563|82.032162939875|82.032162939875|82.032162939875|82.032162939875|82.032162939875|82.032162939875|82.032162939875|73.591292155416|67.268102394907|-85.385319074201|||||||-85.385319074201|-85.385319074201|-85.858418610125|-85.858418610125|-89.398242900139||-96.664714333488|-106.62746037054|-114.75273374505|-121.16970416116|-127.68856017907|-131.32062242119|-133.91180269021|-136.62422521134|-140.02691690149|-143.8076854461|-143.952983829|-148.16998203223|||-148.27158275584|-148.27158275584|-154.21800340227|-154.21800340227|-164.63111489141|-165.8679054349|-167.68656159433|-172.98506843815|-186.37229826461|-188.28450229263|-188.28450229263|-188.28450229263|-188.28450229263|-188.28450229263|-188.28450229263|-188.28450229263|-191.0383358807||-191.82037320077|-193.02263688975|||-197.58070765528|-200.64523072808|-201.16136747565|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-209.8563274404|-209.8563274404|-209.8563274404|-209.8563274404|-209.8563274404|-213.11814160044|-218.07571288938|-222.25079209931|-222.83421344368|-223.42690382631|-224.55885298533|-224.55885298533|-224.55885298533||-225.45428109481|-228.72697899424|-232.86046789412|||-232.86046789412|-235.81539246188|-235.81539246188|-240.57265829097|-246.30295365664|-252.8921707296
06351|955951|/equities/anabatic-technologies-tbk|JKSE||-397.4024501862|-397.4024501862||-397.4024501862|-397.4024501862|-397.4024501862|-397.4024501862|-397.4024501862|-397.4024501862|-397.4024501862|-402.11383354022|-403.94054568658|-403.94054568658|-403.94054568658|-403.94054568658|-403.94054568658|-403.94054568658|-408.26727298509|-414.40808109455|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|389.2755576598|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232||377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|377.20121361232|360.18932115885|360.18932115885|360.18932115885|360.18932115885|345.32146795428|343.82897278306|343.82897278306|341.80996975896|337.12218862106|334.24687624563|333.16898301929|333.16898301929|332.18775891032|329.98639878925|326.47703554228|326.47703554228|315.18152536084|315.18152536084|313.56764902757|313.56764902757|313.56764902757|313.56764902757|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-346.97757685684|-358.30841872982|-366.05088778781|-366.05088778781|-366.05088778781|-366.05088778781|-366.05088778781|-366.72320865312|-370.23852920138|||-370.23852920138|-372.93169911265|-375.14633234739|-375.60774074147|-375.60774074147|-375.60774074147|-375.60774074147|-375.60774074147|-375.60774074147|-377.23177869317|-377.23177869317|-378.76762801626|-378.76762801626|-382.29736446251|-386.99707162501|||-387.21896847224|-387.90996496915|-391.10983839224|-391.10983839224|-391.10983839224|-391.10983839224|-396.45537599138|-401.42980847346|||-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346||-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|||||||-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346||-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-401.42980847346|-407.62939317711|-407.62939317711|-410.47710353013|-413.31108600842|-413.31108600842|||-413.31108600842|-413.31108600842|-418.74208149188|-418.74208149188|-422.26897943542|-428.4169813929|-428.4169813929|-428.4169813929|-437.73329275063|-437.73329275063|-437.73329275063|-437.73329275063|-437.73329275063|-437.73329275063|-437.73329275063|-437.73329275063|-437.73329275063||-437.73329275063|-437.73329275063|||-437.73329275063|-437.73329275063|-441.59665771683|-441.59665771683|-450.10739746314|-453.89710829238|-463.6634536582|-465.31290575086|-465.31290575086|-472.27519228502|-472.27519228502|-485.19465809446|-487.04891370983|-487.04891370983|-487.04891370983|-491.05434856647|-497.65968958824|-497.65968958824|-501.74804082951|-501.74804082951|-501.74804082951|-501.74804082951|399.60301273225|399.60301273225|399.60301273225|399.60301273225|399.60301273225||399.60301273225|399.60301273225|386.11445859138|||346.90495399043|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797
06352|101293|/equities/ancora-indones|JKSE||-121.67467100929|-121.67467100929||-121.67467100929|-121.67467100929|-121.67467100929|-121.67467100929|-121.67467100929|-121.67467100929|-121.67467100929|-121.67467100929|-121.67467100929|-121.67467100929|-121.67467100929|-121.67467100929|-121.67467100929|-121.67467100929|-121.67467100929|-121.67467100929|-121.67467100929|-123.36074556587|-125.77252538997|-125.77252538997|109.77466001239|109.77466001239|108.02740001376|107.33864250667|107.33864250667|107.33864250667|107.33864250667|107.33864250667|105.82547249911|105.82547249911|105.82547249911|105.82547249911|103.47274722123|103.22461895917|103.22461895917|103.22461895917|103.10372851207|103.10372851207|103.10372851207|103.10372851207|103.10372851207|103.10372851207|103.10372851207|103.10372851207|103.10372851207|103.10372851207|103.10372851207|103.10372851207|103.10372851207|103.10372851207|101.48780265353||101.48780265353|101.48780265353|101.48780265353|101.48780265353|101.48780265353|101.48780265353|101.48780265353|101.48780265353|97.319780726148|94.63308969572|93.925655217467|93.417394686074|91.408216317861|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|90.697097322324|85.77455258036|81.821982289834|81.821982289834|81.821982289834|81.821982289834|78.070348505968|78.070348505968|77.855942784409|75.895491982677|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|||75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|||75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|75.56359100715|||75.56359100715|75.56359100715|75.56359100715|-97.200208476066|-97.200208476066||-97.200208476066|-97.278009417851|-98.142232686502|-98.78564154527|-98.78564154527|-98.78564154527|-98.928490605855|-99.476100673172|-100.47344519241|-102.30382799157|-104.06062794021|||||||-104.06062794021|-104.06062794021|-104.06062794021|-105.34514215579|-107.88349128421||-109.09276809356|-110.43640899285|-111.30420863315|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|||94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515||94.631299348515|94.631299348515|||94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|83.127982645425||-113.99458057239|-113.99458057239|-113.99458057239|||-113.99458057239|-113.99458057239|-113.99458057239|-113.99458057239|-113.99458057239|-113.99458057239
06353|1031278|/equities/ayana-land|JKSE||15.822581850512|15.69175761168||15.046397346311|-16.258272601263|-16.258272601263|-16.258272601263|-16.258272601263|-16.620302890292|-16.967003211436|-17.296670234929|-18.107411372143|-18.187869794456|-18.187869794456|-18.187869794456|-18.187869794456|-18.189418609047|-18.189418609047|-18.189418609047|-18.189418609047|-18.189418609047|-18.349682591286|-18.349682591286|-18.349682591286|-18.610758434762|-18.678620483069|-18.754022758965|-18.837803065517|-19.430892295019|18.29900856109|18.221120623433|17.134578470481|16.038420522757|14.981199272839|14.981199272839|-15.9857057301|-16.021644273672|-16.021644273672|-16.021644273672|-16.021644273672|-16.021644273672|-16.021644273672|-16.021644273672|-16.021644273672|-16.13516030408|-16.261289226756|-16.401432474173|-17.057147193526|-17.896830215028|-18.21870023892|-18.354111376578|-18.504568196198|-19.17174244022|-19.524158266911||-19.693509185457|-19.88167687273|-21.090752080811|-21.54492740852|-21.54492740852|-21.54492740852|-22.605474898355|-24.57466036834|23.42533963166|20.861488479622|19.623876088469|18.582084542743|17.535649491937|16.484054991041|15.426727767824|14.363030853137|12.792256503486|12.54695167054|11.496612967267|11.440681074741|11.37853452749|11.309482808322|11.232758675913|11.147509639903|11.052788488782|10.947542765313|10.72519707731|10.72519707731|10.72519707731|10.72519707731|10.72519707731|10.72519707731|10.72519707731|10.72519707731|10.72519707731|10.583552308122|10.426169231247|10.25129914583|9.5569990509223|9.4794438139023|9.4794438139023|9.4794438139023|9.4794438139023|9.4794438139023|9.4794438139023|9.4794438139023|9.4794438139023|9.3104931265581|8.6227701406201|8.2997563490628|8.2997563490628|8.2997563490628|8.2997563490628|7.7999856425962|-9.8800129216634|-9.8800129216634|-9.8800129216634|-9.8800129216634|-9.8800129216634|-9.8800129216634|-9.8800129216634|-9.8800129216634|-10.200014357404|||-10.333349286004|-10.981499206671|-11.287378884323|-11.287378884323|-11.287378884323|-11.430420982581|-12.089356647312|-12.432618497014|-12.591798330015|-12.768664811128|-12.965183123475|-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465|||-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465||-13.371790624465|||-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465||-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465|-13.371790624465|-13.746434027183|-14.459737886272|-14.459737886272|||||||-14.459737886272|-14.459737886272|-14.621930984747|-15.468812205274|-15.632013561416||-15.813348401573|-16.68149822397|-18.034998026634|-18.872220029593|-19.191355588437|18.110623335478|18.110623335478|18.110623335478|-18.048919820018|-18.048919820018|-18.048919820018|-18.048919820018|||-18.048919820018|-18.165466466686|-18.294962740763|-18.932052766374|-18.932052766374|-19.03561418486|-20.317349094288|-20.574832326987|-20.638702585541|-20.70966953949|-20.788521710545|-20.876135233938|-20.973483593265|-21.081648436961|-21.201831596623|-21.335368440693|-21.983742711881||21.018063653466|20.908959614962|||19.787732905513|18.819703228348|18.577448031498|18.530497812775|17.978330903084|17.753701003426|17.726334448252|17.695927164724|17.662141294138|16.624601437931|16.58289048659|16.5365449851|16.485049983444|16.427833314938|16.36425923882|16.293621376467|15.215134862741|-15.872072374732|-16.635635971925|-16.706262191027|-16.784735767808|-16.871928630898|-16.968809589887|-17.076455099874|16.137272111251|16.041413456945|15.93490384105||15.316559823389|-16.981600196234|-17.590666884704|||-17.751257729361|-17.751257729361|-17.751257729361|-17.834730810402|-17.927478678224|-18.030531864693
06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE||-198.92097582499|-200.9121953611||-208.67108298443|-208.67108298443|-208.67108298443|-208.67108298443|-208.67108298443|-208.67108298443|-208.67108298443|-209.4678699827|-212.85318886967|-215.17020985519|-217.7698351923|-217.7698351923|-217.7698351923|-218.07759465812|-222.69732739791|-225.55258599767|-232.39176221964|-238.43529135515|-264.87254595017|-278.52505105574|-285.32722352561|-285.32722352561|-291.1413594729|-293.80411094667|-293.80411094667|-293.80411094667|-293.80411094667|-293.80411094667|-295.67123438519|-300.74581598354|-305.38423998172|-309.87137775746|-312.63486417496|-313.70540463884|-315.11711626538|-315.5745736282|-321.63841514245|-321.82046126938|-330.02273474376|-335.35859415973|-338.09272175546|-338.09272175546|-338.09272175546|-356.99191306163|-367.99101451292|-375.65668279213|-385.84075865792|-387.19846747892|-387.19846747892|-388.88718608769|-424.26929749686||-424.26929749686|-424.26929749686|-424.26929749686|-447.7436638854|-449.15962653933|394.65365353752|394.65365353752|394.65365353752|394.65365353752|394.65365353752|394.65365353752|394.65365353752|391.83739281947|371.26376979941|360.73752199935|342.81946888816|321.68829876462|321.43144307181|317.2090276967|317.2090276967|317.2090276967|317.2090276967|312.78780855189|302.29097477807|302.29097477807|302.29097477807|302.29097477807|302.10108308674|295.4682942755|295.4682942755|295.4682942755|295.4682942755|295.4682942755|289.63143808389|284.36826453766|273.95372364562|273.95372364562|273.95372364562|269.05969293957|257.52971645765|257.52971645765|257.52971645765|257.52971645765|257.52971645765|257.52971645765|257.52971645765|256.44633517528|256.44633517528|256.44633517528|256.44633517528|256.44633517528|247.27370575032|244.7485619448|233.78213983356|233.78213983356|233.78213983356|233.78213983356|229.67267159512|229.67267159512|229.67267159512|229.67267159512|221.0807462168|212.84042742814|||212.84042742814|207.73301398524|207.73301398524|207.73301398524|207.73301398524|207.73301398524|201.37001553915|192.74446171017|191.93829078908|183.84223561816|183.84223561816|183.84223561816|183.84223561816|181.60248402018|179.66942668909|||175.35491854343|174.9499094927|172.61744397484|172.61744397484|172.61744397484|172.61744397484|172.61744397484|167.05174342468|||167.05174342468|167.05174342468|167.05174342468|167.05174342468|164.83527047187||152.44618720421|152.44618720421|152.44618720421|146.27354133801|136.97060148668|-149.03629446089|-149.03629446089|-154.8736605121|145.64037720878|143.4855639267|143.4855639267|||||||143.4855639267|143.4855639267|143.4855639267|143.4855639267|143.4855639267||143.4855639267|143.4855639267|143.4855639267|142.5006962058|142.5006962058|141.66744022866|140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|||140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|140.4140178865|139.58805887737|139.58805887737|139.58805887737|139.58805887737|139.58805887737||139.37562097486|136.63957886096|||135.04397651217|134.60441834686|134.1160203854|133.57335598378|132.97039553753|132.80043948614|132.38937720683|131.93264134092|131.12710157128|131.12710157128|131.12710157128|131.12710157128|129.80789063476|129.23098959418|128.75665510464|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|-150.55432427557||-151.6714714173|-153.24607935256|-154.38453261396|||-155.58584273328|-155.58584273328|-157.5398252592|-159.82202806578|-162.74669785086|-163.82966427874
06355|1091190|/equities/andira-agro|JKSE||-7.4369288861053|-7.4369288861053||-7.4369288861053|-7.8188098734503|-7.8499379488039|-7.8499379488039|-7.8499379488039|-7.8499379488039|-7.8499379488039|-7.8499379488039|-8.0027584558232|-8.0027584558232|-8.0027584558232|-8.0027584558232|-8.0027584558232|-8.0027584558232|-8.0027584558232|-8.0027584558232|-8.0027584558232|-8.0240034641617|-8.0240034641617|-8.0240034641617|-8.0240034641617|-8.0240034641617|-8.0240034641617|-8.0240034641617|-8.0240034641617|-8.0240034641617|-8.1377816268463|-8.264201807607|-8.4046686751189|-8.5607429723544|-8.7341588581715|-8.8081452127047|-8.8081452127047|-8.8081452127047|-8.8081452127047|-8.8081452127047|-8.8081452127047|-8.8081452127047|-8.8081452127047|-8.8081452127047|-8.8081452127047|-8.8081452127047|-8.8081452127047|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346||-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|-9.0070211927346|6.5567406568909|6.5567406568909|6.5567406568909|6.5567406568909|6.5567406568909|6.5567406568909|6.5567406568909|6.5567406568909|6.5451008335481|6.5451008335481|6.5451008335481|6.5451008335481|6.5273599048134|6.5273599048134|6.5273599048134|6.5273599048134|6.1836212686055|6.1836212686055|6.1836212686055|5.9391238252476|5.9391238252476|5.9391238252476|5.8212486947196|5.7163905277361|5.7163905277361|5.7163905277361|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|5.1902907973234|||4.989211997026|4.7657911078066|-6.1233941353351|-6.1233941353351|-6.1233941353351|-6.1233941353351|-6.2927405425522|-6.2927405425522|-6.2927405425522|-6.2927405425522|-6.2927405425522|-6.2927405425522|-6.2927405425522|-6.2927405425522|-6.2927405425522|||-6.2927405425522|-6.2927405425522|-6.2927405425522|-6.2927405425522|-6.5474894917246|-6.830543879694|-7.1450487552156|-7.9944986169062|||-8.0494429076736|-8.6104921196373|-9.6783245773748|-10.753693974861|-11.837437749845||-12.930486388717|-14.033873765241|-15.148748628046|-16.276387364495|-17.418208182773|-18.575786869747|-19.750874299719|-20.945415888577|-22.16157320953|-23.401748010589|-25.335275567321|||||||-27.261417297023|-29.179352552248|-31.088169502498|-32.986855002776|-35.540950003084||-38.045500003427|-40.495000003807|-43.55000000423|-46.5000000047|49.999999994777|49.999999994197|49.999999993552|49.999999992836|49.99999999204||49.999999991155|49.999999990173|||49.999999989081|49.999999987867||49.999999986519|49.999999985021|49.999999983357|49.999999981508|49.999999979453|49.99999997717|49.999999974634|49.999999971815|49.999999968684||49.999999965204|49.999999961338|49.999999957042||||49.999999952269||||49.999999946965|49.999999941073||||49.999999934525|49.99999992725||49.999999919167||49.999999910186|||49.999999900206|49.999999889118|49.999999876798|49.999999863109|49.999999847898|49.999999830998|49.99999981222|49.999999791356|49.999999768173|49.999999742415|49.999999713794|49.999999681993|||49.999999646659|49.999999607399|49.999999563777|||49.999999515307|49.999999461453|49.999999401614|49.999999335127|49.999999261252|49.999999179169
06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE||-1696.1380927847|-1724.6766577589||-1724.6766577589|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1731.3027318983|-1741.7252576648|-1755.8058418497|-1766.7287131664|-1767.4909620254|-1767.4909620254|-1767.4909620254|-1767.4909620254|-1767.4909620254|-1777.7677355838|-1787.797483982|-1791.4416488688|-1794.3796098543|-1802.6440109492|-1808.7711232769|-1814.2878057524|-1814.2878057524|-1814.2878057524|-1814.2878057524|-1814.2878057524|-1814.2878057524|-1814.7642286138|-1814.8941093998|-1814.8941093998|-1816.5490104442|-1821.7211227158|-1827.7587417226|-1827.7587417226|-1827.7587417226|-1836.1208241362|-1839.3009157069|-1844.8537938367|-1844.8537938367|-1844.8537938367|-1845.393104263|-1845.4367825144|-1862.7075361271|-1863.3196654693||-1863.3196654693|-1863.3196654693|-1870.3551838548|1750.1253095134|1750.1253095134|1750.1253095134|1750.1253095134|1750.1253095134|1750.1253095134|1750.1253095134|1750.1253095134|1750.1253095134|1750.1253095134|1750.1253095134|1661.5281216815|-1723.3937359092|-1723.3937359092|-1723.3937359092|-1723.3937359092|-1723.3937359092|-1723.3937359092|-1723.3937359092|-1723.3937359092|-1723.3937359092|-1723.3937359092|-1723.3937359092|-1723.3937359092|-1726.5485954546|-1733.1095505052|-1777.0661672279|-1785.4520583061|-1785.4520583061|-1789.1133981179|-1792.0704423532|-1798.1733856213|-1798.1733856213|-1810.4704284681|-1825.8562862505|-1825.8562862505|-1825.8562862505|-1825.8562862505|-1825.8562862505|-1827.0625402783|1742.6909711274|1742.6909711274|1742.6909711274|1742.6909711274|1742.6909711274|1742.6909711274|1742.6909711274|1742.6909711274|1742.6909711274|1742.6909711274|1742.6909711274|1722.4344123638|1719.6493470709|1711.8326078566|1710.9251198406|1698.2501331563|1696.4135400849|1696.4135400849|1696.4135400849|1696.4135400849|||1696.4135400849|1696.4135400849|1688.237266761|1674.9426592246|-1764.2161866936|-1764.2161866936|-1764.2161866936|-1764.2161866936|-1764.2161866936|-1764.2161866936|-1764.2161866936|-1764.2161866936|-1764.2161866936|-1764.2161866936|-1764.2161866936|||-1764.2161866936|-1797.4624296596|-1847.1804773995|1725.3550251116|1721.9197840884|1721.9197840884|1707.7500467605|1707.7500467605|||1707.7500467605|1702.6543787167|1702.6543787167|1687.6715319074|1684.0080640833||1684.0080640833|1678.8978489814|1675.7206433215|1675.7206433215|1675.7206433215|1671.0440041006|1671.0440041006|1661.9933378896|1639.5288122094|1639.5288122094|1611.9764580104|||||||1592.196064456|1586.8845160623|1584.548785262|1584.548785262|1578.3875391801||1536.2639324223|1503.9043693581|1465.7270770645|-1566.0048365052|-1566.0048365052|-1566.0048365052|-1566.0048365052|-1566.0048365052|-1566.0048365052|1487.1281217779|1487.1281217779|1487.1281217779|||1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779|1487.1281217779||1485.3297060672|1485.3297060672|||1485.3297060672|1485.3297060672|1485.3297060672|1485.3297060672|1485.3297060672|1485.3297060672|1485.3297060672|1485.3297060672|1485.3297060672|1468.4218956302|1453.2465507002|1441.9406118891|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436||1439.8041641436|1439.8041641436|1439.8041641436|||1439.8041641436|1439.8041641436|1439.8041641436|1422.8108015225|1422.8108015225|1422.8108015225
06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM||-1581.2916132032|-1588.8657095466||-1588.8657095466|-1588.8657095466|-1588.8657095466|-1588.8657095466|-1588.8657095466|-1588.8657095466|-1588.8657095466|-1621.239677274|-1655.54408586|-1691.110929355|-1691.110929355|-1691.110929355|-1691.110929355|-1691.110929355|-1691.110929355|-1691.110929355|-1691.110929355|-1715.9565881722|1550.9122131645|1550.9122131645|1550.9122131645|1550.9122131645|1550.9122131645|1550.9122131645|1550.9122131645|1550.9122131645|1550.9122131645|1493.2357924051|1478.8282474692|1478.8282474692|1478.8282474692|1470.0869416325|1433.2568565309|1433.2568565309|1433.2568565309|1433.2568565309|1433.2568565309|1433.2568565309|1433.2568565309|1399.7298405898|1385.8109339887|1351.178815543|1347.1431283811|1333.7701426457|1326.9668251619|-1431.3153477198|-1431.3153477198|-1431.3153477198|-1431.3153477198|-1431.3153477198|-1431.3153477198||-1431.3153477198|-1431.3153477198|-1431.3153477198|-1431.3153477198|-1436.1837196886|-1459.6485774318|-1467.3873082576|-1472.0970091751|1355.2654305222|1355.2654305222|1355.2654305222|1355.2654305222|1355.2654305222|1355.2654305222|1355.2654305222|1355.2654305222|1355.2654305222|1355.2654305222|1348.0437413855|1348.0437413855|1319.4930459838|-1386.3328177844|-1386.3328177844|-1386.3328177844|-1386.3328177844|-1386.3328177844|-1386.3328177844|-1391.9140295505|-1391.9140295505|-1391.9140295505|-1391.9140295505|-1391.9140295505|-1391.9140295505|-1391.9140295505|-1391.9140295505|-1391.9140295505|-1399.071143945|1282.7439178564|1282.7439178564|1282.7439178564|1282.7439178564|1282.7439178564|1265.826575396|1256.147565701|1256.147565701|1256.147565701|1246.7253897543|1246.7253897543|1243.8615441715|1225.4017157461|-1339.0579204128|-1339.0579204128|-1339.0579204128|-1339.0579204128|-1339.0579204128|-1339.0579204128|-1339.0579204128|-1350.342133792|-1353.9262033091|-1353.9262033091|-1353.9262033091|-1353.9262033091|-1353.9262033091|||-1386.8624481213|-1415.2005532361|-1415.2005532361|-1428.0006147068|-1430.8340163409|-1489.2600181566|-1508.3444646184|-1551.7716273538|-1601.9684748375|-1618.5760831528|-1635.9178701698|-1657.4087446331|-1677.3986051479|-1677.9428946087|-1679.1032162319|||-1694.5294962336|-1694.5294962336|-1694.5294962336|-1694.5294962336|-1694.5294962336|-1694.5294962336|-1694.5294962336|-1694.5294962336|||-1694.5294962336|-1694.5294962336|-1694.5294962336|-1696.6994402595|-1752.9993780661||-1771.7893556372|-1771.7893556372|-1774.765950708|-1826.4066118978|1645.6057833367|1645.6057833367|1645.6057833367|1645.6057833367|1645.6057833367|1645.6057833367|1585.6730925963|||||||1571.765671987|1571.765671987|1571.765671987|1571.765671987|1571.765671987||1571.765671987|1571.765671987|1571.765671987|1571.765671987|1571.765671987|1571.765671987|1539.8341629469|1539.8341629469|1499.8157366077|1495.0730406752|1492.0256007502|1466.1395563891|||1440.7106182101|1424.9562424557|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955|-1556.1270109955||-1556.1270109955|-1556.1270109955|||-1556.1270109955|-1576.807789995|-1622.0086555499|-1650.8429506111|-1670.1032784567|-1685.559603033|-1685.559603033|-1697.6353123864|-1697.6353123864|-1698.7614582071|-1705.5682868968|-1720.4823737858|-1720.4823737858|-1720.4823737858|-1720.4823737858|-1720.4823737858|-1728.5915264287|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844||-1738.7771475844|-1738.7771475844|-1738.7771475844|||-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844
06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE||-14.544357536375|-14.544357536375||-14.544357536375|-14.544357536375|-14.544357536375|-14.544357536375|-14.715952818194|-15.248089899005|-15.248089899005|-15.486405897127|-15.486405897127|-15.486405897127|-15.873784330141|-16.581982589045|-16.979980654495|15.43059043746|15.43059043746|15.43059043746|15.43059043746|15.43059043746|15.43059043746|15.43059043746|15.43059043746|15.43059043746|15.43059043746|15.145100486066|14.052220166415|14.052220166415|14.052220166415|14.052220166415|14.052220166415|13.724689073794|13.582987859771|-14.110441893318|-14.110441893318|-14.110441893318|-14.163987034474|-14.163987034474|-14.163987034474|-14.163987034474|-14.515541149415|-14.683934610461|-15.076425877982|-15.076425877982|-15.076425877982|-15.076425877982|-15.076425877982|-15.076425877982|-15.076425877982|-15.076425877982|-15.076425877982|-15.076425877982|-15.076425877982||-15.418250975535|-15.575834417262|-16.129540094313|14.542065271246|14.542065271246|14.022733228542|14.022733228542|14.022733228542|14.022733228542|13.191925809491|12.879917566101|11.755463962334|10.617182180371|-11.707182493369|-11.707182493369|-11.896869437076|10.523887412757|10.523887412757|10.523887412757|10.523887412757|10.523887412757|10.523887412757|10.523887412757|10.523887412757|-11.750514350486|-11.750514350486|-11.750514350486|-11.750514350486|-11.750514350486|-11.750514350486|-11.750514350486|-12.445015944985|-12.827795494428|-13.030883882697|-13.923204314108|-15.303560349009|-16.17062261001|14.453192578862|14.453192578862|14.453192578862|14.281325087624|-15.357578754974|-15.357578754974|-15.357578754974|-16.286198616638|-17.20688735182|-18.618763724244|-19.020848582494|-20.912053980548|18.042162243835|17.713513604261|16.070570671401|15.745078523779|14.105642804199|13.784047560221|13.648941733579|12.665360164913|12.665360164913|11.517066849903|10.502551666547|10.502551666547|9.3361685183853|9.1512983537614|||-10.077708570197|-10.077708570197|-10.077708570197|-10.077708570197|-10.077708570197|-10.077708570197|-10.077708570197|-10.077708570197|-10.077708570197|-10.077708570197|-10.975231744663|-11.049192551035|-11.049192551035|-11.049192551035|-11.049192551035|||-11.049192551035|-11.049192551035|-11.049192551035|-11.253887484858|-11.253887484858|-11.253887484858|-11.253887484858|-11.253887484858|||-11.253887484858|-11.253887484858|-11.253887484858|-11.253887484858|-11.837652760954||-12.930725289949|-14.034139211054|-15.149043567838|-16.276715075375|-17.418572305972|-18.57619145108|-19.751323834534|-20.945915371704|-22.162128190783|-23.402364656425|-25.335960729361|||||||-27.262178588179|-29.18019843131|-31.089109368122|-32.987899297914|-35.542110331015||-38.046789256684|-40.496432507426|-43.551591674918|-46.501768527687|49.998034969237|49.997816632486|49.997574036095||||49.99730448455||||49.997004982833|49.996672203148|49.996302447943|49.995891608825|49.995435120917|||||||49.99492791213|||49.994364346811|49.993738163123|49.99304240347||49.992269337189||||49.991410374654|49.990455971838|||49.989395524265||49.988217249183||49.986908054648|49.985453394053|49.983837104504|49.982041227226|49.980045808029||49.977828675588|49.975365195098|49.972627994553|||49.969586660614||49.966207400683|49.962452667425|49.958280741583|49.953645268426||49.948494742696||49.942771936328|49.936413262587|||||49.929348069541|49.921497855046|49.912775394495|49.903083771662|49.892315301846
06359|101295|/equities/apexindo-prata|JKSE||-156.7860648401|-159.18379276811||-159.18379276811|-159.18379276811|-159.18379276811|-159.18379276811|-159.18379276811|-159.18379276811|-159.18379276811|-159.42643640901|-162.19604045445|-164.94004494939|-165.50441235999|-165.50441235999|-165.50441235999|-165.50441235999|-167.56045817777|-168.95606464197|145.09592588825|145.09592588825|145.09592588825|145.09592588825|145.09592588825|145.09592588825|145.09592588825|145.09592588825|145.09592588825|141.77325098695|141.19250109661|139.88055677401|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201||139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|139.31295748201|138.34773053557|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|133.66486983593|132.05870423233|132.05870423233|132.05870423233|132.05870423233|132.05870423233|132.05870423233|126.00967136925|124.84407929917|124.60453255463|-141.09754025391|-141.09754025391|-141.09754025391|-141.09754025391|-141.09754025391|-141.09754025391|-141.09754025391|-141.09754025391|-141.09754025391|-143.16393361545|-143.34881512828|-145.16535014254|||-148.29483349171|-148.57363939122|-148.57363939122|-148.57363939122|-148.57363939122|-148.57363939122|-148.57363939122|-149.19293265691|-154.71436961879|-158.40485513198|-160.06095014665|-165.34550016294|-165.6994498876|-165.6994498876|-165.6994498876|||-165.6994498876|-165.6994498876|-165.6994498876|-165.6994498876|-167.11049987511|-168.95611097235|-169.61790108038|-172.74211231154|||-176.44087939696|-176.44087939696|-176.7676437744|-177.63071530489|-179.83431454717||-179.83431454717|-179.83431454717|-182.7047939413|-185.94977104589|-186.61085671766|-186.72749515491|-186.72749515491|-186.72749515491|-186.72749515491|-186.72749515491|-186.72749515491|||||||-186.72749515491|-186.72749515491|-186.72749515491|-186.72749515491|-186.72749515491||163.5302099911|163.5302099911|163.5302099911|163.5302099911|163.5302099911|163.5302099911|163.5302099911|160.92245554567|157.48594325502|157.48594325502|157.48594325502|157.48594325502|||157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502||157.48594325502|157.48594325502|||157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|152.59549250558|-190.39389721602|-192.8821080178||-195.53567557534|-198.60860847097|-198.60860847097|||-198.60860847097|-201.0651205233|-201.76994315309|-201.76994315309|-201.76994315309|-201.76994315309
06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE||-305.18520888067|-305.18520888067||-305.53912097852|-307.25598781536|-307.25598781536|-307.25598781536|-307.25598781536|-307.25598781536|-307.25598781536|-307.25598781536|-311.07405735988|-311.07405735988|-311.07405735988|-314.83713405606|-314.83713405606|-314.83713405606|-314.83713405606|-314.83713405606|-314.83713405606|-321.70792672895|-331.67547414328|284.31746944009|284.31746944009|284.31746944009|284.31746944009|284.31746944009|284.31746944009|284.31746944009|284.31746944009|284.31746944009|273.79718826676|273.2928250207|273.2928250207|268.40573238251|268.40573238251|268.40573238251|268.40573238251|268.40573238251|268.40573238251|268.40573238251|268.40573238251|268.40573238251|268.40573238251|268.40573238251|268.40573238251|267.68031900205|267.68031900205|267.68031900205|267.68031900205|267.68031900205|267.68031900205|267.68031900205|267.68031900205||267.68031900205|267.68031900205|267.68031900205|267.68031900205|267.68031900205|267.68031900205|267.68031900205|267.68031900205|267.68031900205|267.68031900205|267.68031900205|267.68031900205|267.68031900205|267.68031900205|267.68031900205|267.68031900205|267.68031900205|267.68031900205|266.53368778005|265.14854197784|257.00233511874|257.00233511874|257.00233511874|257.00233511874|257.00233511874|257.00233511874|254.2248167986|252.1355599563|252.1355599563|252.1355599563|252.1355599563|252.1355599563|244.82063190164|244.82063190164|244.82063190164|244.82063190164|244.82063190164|244.82063190164|244.82063190164|244.82063190164|244.82063190164|244.82063190164|244.82063190164|238.02292433516|227.35880481684|-269.56937676933|-269.56937676933|-272.3571697796|-272.3571697796|-272.3571697796|-274.29280219704|-274.29280219704|-276.56242435475|-276.56242435475|-276.56242435475|-276.56242435475|-276.56242435475|-276.56242435475|-276.56242435475|-276.56242435475|-276.56242435475|-285.29158261639|-303.87953624043|||-305.19948471159|-309.4575046178|-309.4575046178|-309.4575046178|-309.4575046178|-309.4575046178|-309.4575046178|-318.61944957534|-323.75240688313|-323.75240688313|-329.66963812732|-329.66963812732|-334.89553800072|-334.89553800072|-334.89553800072|||-334.89553800072|-334.89553800072|-334.89553800072|-334.89553800072|-334.89553800072|-334.89553800072|-334.89553800072|-334.89553800072|||-334.89553800072|-334.89553800072|-334.89553800072|-334.89553800072|-345.10615333413||-353.11794814904|-357.01994238782|-365.24438043091|-367.53275779274|-367.53275779274|-367.53275779274|-367.53920811024|-367.53920811024|-367.53920811024|-367.53920811024|-367.53920811024|||||||-367.53920811024|-367.53920811024|-367.53920811024|-367.53920811024|-372.99617024724||-372.99617024724|-372.99617024724|-373.10685583026|-373.94597748859|-373.94597748859|-373.94597748859|-373.94597748859|-378.05108609843|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|||-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.38584505754|-379.4287167306|-383.25412970066|-383.57905308733|-383.57905308733||-383.57905308733|-387.86561454148|||-395.40623837942|-396.16431058089|-396.16431058089|-396.16431058089|-396.16431058089|-396.16431058089|-396.16431058089|-399.40478953432|-403.89421059369|-409.7713451041|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|355.39784031023|352.44204478914|345.49996407601||345.49996407601|345.49996407601|345.49996407601|||345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601
06361|101209|/equities/arkaprin|JKSE||-687.62718123094|-687.62718123094||-687.62718123094|-687.62718123094|-687.62718123094|-687.62718123094|-687.62718123094|-687.62718123094|-687.62718123094|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|608.64202133068|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745||-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-710.14691923745|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|||-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|||-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|||-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099|-717.99262870099||-717.99262870099|-717.99262870099|-743.54612990533|-743.54612990533|-743.54612990533|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|||||||-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787||-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-748.32596763787|-754.46611436957|||-754.46611436957|-754.46611436957|-754.46611436957|695.22930193662|695.22930193662||695.22930193662|695.22930193662|695.22930193662||695.22930193662|695.22930193662|695.22930193662|695.22930193662|695.22930193662|-738.33655499939|-744.26283888821||-747.51426543134|-748.63410895932|||-748.63410895932|-748.63410895932|-756.26012106591|-759.09248431964||-759.09248431964|-759.09248431964|-759.09248431964|-759.09248431964|-764.5472047996|707.43867654375||707.43867654375|707.43867654375|706.73068391294|706.73068391294|706.73068391294|706.73068391294|706.73068391294|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832||-748.24520059832||-748.24520059832|-748.24520059832|-748.24520059832|||-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832
06362|953931|/equities/argo-pantes-tbk|JKSE||-1194.4456517693|-1194.4456517693||-1194.4456517693|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1220.3616129389|-1250.4017921543|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1283.0334304089|-1343.6482560099|-1375.4425066777|-1415.2138963085|-1441.8381435908|-1441.8381435908|-1510.8186957911|-1510.8186957911|-1545.3541064346|-1603.4618597958|-1603.4618597958|-1663.2909553286|-1683.378839254|-1714.8653769489|-1792.2021631672|-1792.2021631672||-1792.2021631672|-1857.3897189922|-1857.3897189922|-1857.3897189922|-1857.3897189922|-1857.3897189922|-1857.3897189922|-1857.3897189922|-1857.3897189922|-1904.3219099913|1323.488976215|1323.488976215|1323.488976215|1323.488976215|1323.488976215|1323.488976215|1261.6544180167|1152.1160200186||1141.7955777984|944.21730866489|736.21402870244|-959.40286739455|-959.40286739455|-959.40286739455|-959.40286739455|-959.40286739455|-959.40286739455|-959.40286739455|-959.40286739455|-959.40286739455|-959.40286739455|-999.27005129568|-999.27005129568|-999.27005129568|-1027.4189167744|-1027.4189167744|-1027.4189167744|-1027.4189167744|-1047.1321297493|-1079.0356997215|-1106.1507774683|-1123.2230860759||-1159.6923178621||-1186.6025754023|-1191.7806393359|-1220.3118214844|-1246.7353572048|-1289.92019408|-1289.92019408|-1338.7594988643|-1338.7594988643|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|||958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|958.47179344372|-967.37538590065|-967.37538590065|-971.52820655628|-972.25356284031|966.92295747546|||966.92295747546|966.92295747546|966.92295747546|966.92295747546|-968.97449169393|962.43889914329|962.43889914329||||961.59877682588|960.66530758431|954.62811953813|-954.10108698997|-954.10108698997|||||-958.57487927293|-958.57487927293|-958.57487927293|-962.86097696992|-963.73441885547||-968.03824317275||||||||-976.43138130305|-983.25709033672|||-983.61898926303|||-984.02109918114||-984.46788797904|-984.96431997672|981.15075558143|980.72306175714|980.24784639682|964.7198293298|959.13314369978|953.48127077754|947.7569675306|||946.95218614511|-951.03952517818||-951.03952517818|-951.03952517818|-955.5994724202|-960.11052491133|-961.23391656815|-969.14879618683|-970.16532909648|-971.2948101072|-979.21645567467|973.09282702815|-975.52762227077|-975.52762227077||||||||||-975.52762227077|||-975.52762227077|-980.03069141197|-984.4785460133||-984.85005680654|-984.85005680654|-989.27784089615|-990.30871210684|-990.87495321832|-990.87495321832|986.94450219961|986.94450219961|981.04944688845|980.05494098717|973.94993443019|972.72214936688|||966.35794374098|959.8421597122|953.15795523577|-969.76960873008||-969.76960873008|-969.76960873008|-988.63289858898|||993.18566823447||942.42852026052|941.58724473391|930.65249414879|924.61388238755
06363|101296|/equities/arita-prima-in|JKSE||172.63307071188|172.63307071188||172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|172.63307071188|-183.1774566196|-183.1774566196|-183.1774566196|-183.1774566196|-183.1774566196|-183.1774566196||-183.1774566196|-183.1774566196|-183.1774566196|-183.1774566196|||-183.1774566196|-183.1774566196|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-183.52322192362|-184.17302267041|-184.17302267041|-184.17302267041|-184.17302267041|-184.17302267041|-184.17302267041||-184.17302267041|-184.17302267041|-184.17302267041|-184.17302267041|-184.17302267041|-184.17302267041|-184.17302267041|-184.17302267041|-184.17302267041|-185.09632428446|-185.09632428446|-185.32711613365|-185.32711613365|-185.32711613365|-185.32711613365|-185.32711613365|-185.32711613365|-185.32711613365|||-185.32711613365|-185.32711613365|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|||-190.50313026964|-190.50313026964|-190.50313026964|-190.50313026964|-191.50347807738|-192.78164230819|-193.87239791135|-193.87239791135|||-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434||-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|||||||-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434||-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434||-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|||-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434||-193.88138672434|-193.88138672434|||-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434||-193.88138672434|-193.88138672434|-193.88138672434|||-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-197.59042969372|185.32108071723
06364|1096062|/equities/arkadia-digital|JKSE||-14.075124660345|-14.694582955938||13.954915002881|13.954915002881|13.954915002881|13.954915002881|13.954915002881|13.954915002881|13.954915002881|13.954915002881|13.954915002881|13.954915002881|13.954915002881|13.954915002881|13.954915002881|-14.916518847667|-14.916518847667|-14.916518847667|-15.240576497407|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.395190500015|-15.550211666684|-16.222457407426|-16.307834561929|-16.307834561929|-16.307834561929|-16.307834561929|-16.307834561929|-16.307834561929|-16.675371735477|-16.864656463552|-16.864656463552|-17.045961087649|-17.045961087649|-17.045961087649|-17.045961087649||-17.045961087649|-17.045961087649|-17.045961087649|-17.045961087649|-17.045961087649|-17.884401208498|-18.204890231665|-18.336442968549|-18.336442968549|-18.336442968549|-18.336442968549|-18.707158853943|-19.396843171048|17.695255344385|17.695255344385|16.550283715984|14.889204128871|14.04356014319|13.715066825766|13.072296473074|-14.892226576452|-14.892226576452|-15.164725768103|-15.164725768103|-15.164725768103|-15.164725768103|-15.516361964559|-16.351513293954|-16.501681437727|-16.668534930808|-16.853927700897|-17.334908464699|-17.334908464699|-17.334908464699|-17.334908464699|-17.334908464699|-17.334908464699|-17.334908464699|-17.334908464699|-17.334908464699|-17.334908464699|15.438384611483|15.438384611483|14.764871790537|13.905413100596|13.561570111774|13.401744568638|13.22416063182|13.064006353662|13.064006353662|13.064006353662|12.029637473657|12.029637473657|11.310708304063|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|||10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|10.466923953094|9.574359947882|-11.566209498732|||-11.566209498732|-11.566209498732|-11.566209498732|-11.962454998591|-12.18050555399|-12.480773247726|-12.480773247726|-12.480773247726|||-12.480773247726|-12.480773247726|-12.480773247726|-12.480773247726|-13.311970275251||-13.457744750279|-14.25479389613|-14.25479389613|-14.25479389613|-14.394215440144|-14.549128266827|13.791199670584|13.791199670584|13.656888522871|12.861301128767|12.861301128767|||||||12.861301128767|11.734779031964|-12.865186513081|-12.865186513081|-12.865186513081||-13.18354057009|-13.315045077878|-13.461161197643|-14.290179108492|-15.100199009435|-15.222443343817|-16.024937048685|-16.138818942984|15.912786087853|15.912786087853|15.912786087853|15.912786087853|||15.912786087853|15.791984542059|15.157760602287|14.341956224764|14.046618027515|13.440686697239|13.156318552488|-13.041582033965|-13.041582033965|-13.157313371073|-13.285903745636|-13.928781939596|-14.254202155107|-14.393557950118|-14.548397722354|-14.720441913726|-14.911602126363||-15.124002362625|-16.026669291806|||-16.91852143534|-17.798357150378|-18.664841278197|-19.516490309108|-20.351655899009|-22.335173221121|21.405363087643|20.339292319603|19.265880355115|18.184311505683|17.093679450759|15.99297716751|14.881085741678|13.756761935198|12.618624372442|11.465138191602|10.294597990669|9.1051088785214|-10.265968616569|-10.265968616569|-10.265968616569|-10.517742907299|-10.797492119221|-11.108324576912|-11.453693974347|-11.837437749274|-12.930486388082||-14.033873764536|-15.148748627262|-16.276387363624|||-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895
06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE||14.672550714238|13.525056349154||12.361173721282|11.679081912535|-13.010858187591|-13.010858187591|-13.010858187591|-13.010858187591|-13.010858187591|-13.010858187591|-13.010858187591|-13.012205742404|-13.012205742404|-13.012205742404|-13.012205742404|-13.346895269338|-13.996550299265|-14.329500332516|-14.477222591685|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.543464435284|-14.714960483649|-15.405511648498|-15.783901831665|-15.982113146294|-16.869014606994|-17.07668289666|-17.307425440733|-17.563806045259|-19.015340050287|-19.205541907116|-19.205541907116|-19.205541907116|-20.17282434124|-21.136471490267||-22.096079433629|-23.50133263411|20.49866736589|18.331852628766|-19.226107865721|-19.226107865721|-19.584564295245|-20.347803172357|19.10827943039|19.10827943039|18.786977144878|17.652196827643|16.502440919603|15.336045466225|14.151161629139|12.445735143488|12.199401096051|12.199401096051|12.199401096051|12.199401096051|12.199401096051|12.199401096051|12.199401096051|12.199401096051|11.499334551168|11.11037172352|10.611621019918|10.611621019918|10.611621019918|10.235134466575|-11.445077782997|-11.445077782997|-11.445077782997|-11.445077782997|-11.827864203331|-12.209353820269|-12.209353820269|-12.209353820269|-12.209353820269|-12.209353820269|-12.209353820269|-12.209353820269|-12.209353820269|-12.209353820269|-12.209353820269|-12.565948689188|-13.239942987987|-14.099936653319|12.550155482416|12.550155482416|12.550155482416|11.889061647129|11.043401830143|10.714890922381|10.572101024868|10.413445583186|10.237161759096|10.04129084344|8.3236564927112|7.4151738807902|-9.3542676562363|-9.3542676562363|-9.3542676562363|||-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|||-9.3542676562363|-9.3542676562363|-9.3542676562363|-9.3542676562363|-10.338075173596|-10.820083526218|-11.133426140242|-11.481584600269|||-12.535094000299|-13.594548889221|-14.660609876912|-15.734010974347|-16.815567749274||-17.418208181805|-17.418208181805|-17.418208181805|-17.418208181805|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|||||||-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095||-38.0455|-40.495|-43.55|-46.5|-50|-50|-50|-50|-50|-50|-50|-50|||-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|||-50|-50|-50|-50|-50|-50
06366|1122744|/equities/armada-berjaya|JKSE||-106.80322887573|-106.80322887573||-106.80322887573|-106.80322887573|-106.80322887573|-106.80322887573|-106.80322887573|-106.80322887573|-106.80322887573|-107.40292026849|-107.40292026849|-107.40292026849|-108.05880029832|-108.67393730908|-108.67393730908|-108.67393730908|-108.69326367676|-109.26510792422|-109.26510792422|-109.26510792422|105.78338813862|105.78338813862|105.78338813862|105.78338813862|105.78338813862|105.78338813862|102.42598682069|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.82354561488|101.36186446827|101.36186446827|101.36186446827|101.36186446827|101.36186446827|101.36186446827|100.45762718697|100.34180798552|99.570133315462|99.570133315462|99.024810892012||99.024810892012|99.024810892012|99.024810892012|99.024810892012|99.024810892012|99.024810892012|99.024810892012|98.860900991124|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|97.495014294424|93.383349216027|86.425943573363|86.251048414848|86.056720460942|85.340800512158|84.934222791286|84.358399230966|84.358399230966|84.358399230966|84.358399230966|84.358399230966|84.358399230966|84.358399230966|84.358399230966|84.358399230966|84.358399230966|82.953776923295|82.226418803662|81.807132004068|81.06348000452|79.959422227245|79.621580252494|79.246200280549|79.207025390493|79.207025390493|79.207025390493|79.207025390493|-87.387364959937|-87.387364959937|-87.387364959937|-87.387364959937|-87.387364959937|-87.387364959937|-87.387364959937|-87.387364959937|-87.387364959937|-88.374849955486|||-88.860944394984|-90.178827105538|-92.365363450597|-94.350403833997|-95.833782037775|-96.648646708639|-98.026950217611|-98.026950217611|-98.026950217611|-98.807722464012|-100.89746940446|-101.24378938822|-101.24378938822|-103.43754376469|-104.93060418299|||-108.58956020332|-110.41420546154|-110.41420546154|-110.41420546154|-110.41420546154|-110.57133940172|-110.74593266857|-110.9399251873|||-111.15547243034|-111.39496936704|-111.62341897166|-111.62341897166|-112.41490996851||-112.57212218723|-113.46902465248|-115.07669405831|-115.27830117074|-115.27830117074|-115.27830117074|-115.27830117074|-115.27830117074|-117.64255685638|-118.32506317375|-119.6945146375|||||||-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626||-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|-120.27188141626|||-120.56293747087|-120.56293747087|-120.56293747087|-120.84770830097|-121.37988679132|-121.37988679132|-122.37023060656|-122.37023060656|-122.52247845174|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921||-122.74312571921|-122.74312571921|||-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921||-122.74312571921|-122.74312571921|-122.74312571921|||-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921
06368|101297|/equities/arthavest-tbk|JKSE||-2360.2926760431|-2360.2926760431||-2368.1029733812|-2374.5588593125|-2376.7320659028|-2394.7022954475|-2414.1136616083|-2430.6818462315|-2452.4242735906|-2469.3603039895|-2524.8447822106|-2540.7198658581|-2540.7198658581|-2540.7198658581|-2562.246747973|-2562.246747973|-2590.82971997|-2604.8107999666|-2630.9008888518|-2662.1120987242|-2669.4887275385|-2669.4887275385|-2669.4887275385|-2669.4887275385|-2669.4887275385|-2684.3267932833|-2684.3267932833|-2684.3267932833|-2684.3267932833|-2684.3267932833|-2684.3267932833|-2684.3267932833|2565.6167718342|2565.6167718342|2565.6167718342|2565.6167718342|2565.6167718342|2565.6167718342|2565.6167718342|2565.6167718342|2565.6167718342|2564.5741909269|2543.0269042943|2543.0269042943|2543.0269042943|2543.0269042943|2543.0269042943|2543.0269042943|2543.0269042943|2543.0269042943|2543.0269042943|2493.0420733033|2493.0420733033||2493.0420733033|2493.0420733033|2423.9356370037|2422.6826296347|2422.6826296347|2422.6826296347|2408.5362551496|2383.9291723885|-2421.7241756122|-2421.7241756122|-2421.7241756122|-2421.7241756122|-2421.7241756122|-2421.7241756122|-2437.4542687025|-2437.4542687025|-2437.4542687025|-2437.4542687025|-2437.4542687025|-2437.4542687025|-2437.4542687025|-2452.1714096694|-2476.3015662994|-2502.5572958882|-2513.9525509869|-2533.6451246751|-2533.6451246751|-2550.161249639|-2652.9569440434|-2708.8410489371|-2784.2678321523|2701.6568366796||2701.6568366796|2701.6568366796|2701.6568366796|2701.6568366796|2701.6568366796|2701.6568366796|2659.0631518662|2630.0701687403|2591.7446319336|2586.3829243707|2582.6476937452|2548.4974374947|2538.762268512|2538.762268512|2520.4557867105|2520.4557867105|2520.4557867105|2493.8397630117|2459.8219589019|-2552.9775061104|-2552.9775061104|-2552.9775061104|-2552.9775061104|-2552.9775061104|-2552.9775061104|-2552.9775061104|-2552.9775061104|-2553.8638956782|-2579.8487729758|-2600.9430810842|||-2609.8680013386|-2609.8680013386|-2614.2702350323|2520.2552944085|2520.2552944085|2520.2552944085|2517.0922814505|2517.0922814505|2517.0922814505|-2566.4552520251|-2566.4552520251|-2566.4552520251|-2577.6752428328|-2577.6752428328|-2577.6752428328|||-2596.3058253697|-2621.4509170775|-2639.3899078639|-2650.1109973628|-2650.1109973628|-2653.4703671146|-2653.4703671146|-2677.189296794|||-2680.2103297711|-2696.9003664123|-2706.5559626804|-2714.5066252004|2683.9424380242||2683.9424380242|2669.6668770373|2669.6668770373|2669.6668770373|2669.6668770373|-2682.5923588474|-2685.1026209416|-2694.5584677129|-2695.3190959418|-2695.3190959418|-2703.6878843798|||||||2680.3467951335|2668.1631057039|-2689.9545875118|-2689.9545875118|-2689.9545875118||-2706.6162083464|-2716.240231496|-2725.82247944|2711.3083561778|2709.2315068642|2696.9238965158|-2715.1716254904|-2715.1716254904|-2715.1716254904|-2715.1716254904|-2732.4129172115|2703.687756529|||2703.687756529|2690.7641739211|2667.5157488012|-2696.0936124431|2680.7260898596|2680.7260898596|2680.7260898596|2680.7260898596|-2699.5756238724|-2699.5756238724|-2699.5756238724|-2699.5756238724|-2699.5756238724|-2705.0840265249|2662.7357697223|2662.7357697223|-2708.3509015774||-2708.3509015774|-2723.519631577|||-2723.519631577|-2738.6662118234|-2738.6662118234|2681.4819868629|-2727.5932075685|-2727.5932075685|-2727.5932075685|-2727.5932075685|-2727.5932075685|-2754.092191452|-2754.092191452|-2754.092191452|-2797.8802127245|-2840.9780141383|-2856.6422379315|-2866.6285842681|-2866.6285842681|-2866.6285842681|-2870.2038192979|-2870.2038192979|-2870.2038192979|-2883.5597992198|-2931.7331102443|-2979.703455827|-2994.1149509188|2856.2209178068|2856.2209178068||2856.2209178068|2780.2454642298|2704.161626922|||2643.6373483155|2643.6373483155|2643.6373483155|2608.4859425727|2534.9843806364|2522.2048673737
06369|101298|/equities/arwana-citramu|JKSE||708.60341104374|708.60341104374||708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.60341104374|708.33754449844|708.33754449844|705.09727166493|700.94141296104|698.54601440115|690.88446044573|683.76051160636|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958||657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|657.10769671958|653.84863261474|653.84863261474|653.84863261474|653.84863261474|653.84863261474|653.84863261474|653.84863261474|653.84863261474|653.84863261474|653.72070290526|640.24522545029|624.71691716699|620.79657462999|620.76737608641|620.76737608641|602.2415289849|601.65725442767|580.17472714185|561.86080793539|-617.32580769005|-617.32580769005|-617.32580769005|-617.32580769005|-617.32580769005|-617.32580769005|-617.98286494444|-617.98286494444|-617.98286494444|-617.98286494444|-626.09207216049|-633.43563573388|-642.70626192654|||-644.11009866466|-644.11009866466|-644.11009866466|-653.45566518295|-658.56185020328|-667.29094467031|-672.8232718559|-677.02585761767|-685.58428624186|-692.0685010036|-692.0685010036|-692.0685010036|-692.0685010036|-692.0685010036|-692.0685010036|||-699.79833444845|-705.60926049827|-708.80772901021|-708.80772901021|-711.64636689546|-711.64636689546|-711.64636689546|-711.64636689546|||-711.64636689546|-711.64636689546|-711.64636689546|-711.64636689546|-711.64636689546||-716.27374099496|-722.80415666107|-733.11572962341|-743.73969958156|-746.47492696474|-746.47492696474|-746.47492696474|-746.47492696474|-750.52769662749|-764.47521847499|680.3083722531|||||||680.3083722531|672.44860771988|672.44860771988|664.94289746654|-731.70617750474||-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|||-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|-731.70617750474|672.57765672156|672.57765672156||672.57765672156|672.57765672156|||672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|647.58628524618|644.5403169402|644.48924104466|633.59915671629|625.67797125468|-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362||-691.3514694362|-691.3514694362|-691.3514694362|||-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362
06370|101302|/equities/asahimas-flat|JKSE||-4800.9265485939|-4800.9265485939||-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939||-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939||-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4800.9265485939|-4815.4739428821|-4823.8599365357|-4837.6221517063|-4864.5801685626|-4894.5335206251|-4927.8150229168|-4934.5485630894|4669.9400455686|4669.9400455686|4669.9400455686|4669.9400455686|4669.9400455686|4669.9400455686|4669.9400455686|4642.1556061874|4634.2125668959|4634.2125668959|4634.2125668959|4634.2125668959|4634.2125668959|4634.2125668959|4634.2125668959|4614.1250743288|4588.0556473195|-4874.443556489|-4874.443556489|-4874.443556489|-4874.443556489|-4899.620661906|-4899.620661906|-4899.620661906|-4899.620661906|-4899.620661906|-4899.620661906|-4899.620661906|-4899.620661906|-4910.68962434|||-4915.305159494|-4915.305159494|-4915.305159494|-4915.305159494|-4915.305159494|-4915.305159494|-4915.305159494|-4942.0057327711|-4964.0811515693|-4964.0811515693|-4985.0901684103|-5009.6792202596|-5009.6792202596|-5040.7546891773|-5094.7588755276|||-5094.7588755276|-5106.3806973443|-5106.3806973443|-5106.3806973443|-5106.3806973443|-5138.200774827|-5158.5564164744|-5173.9515738605|||-5208.2795265116|-5239.7550294574|-5304.7278105082|-5315.2531227869|-5366.9479142076||-5718.8310157862|-5797.3122397625|-5806.7358219583|-5863.0398021759|-5884.519618897|-5884.519618897|-5884.519618897|-5918.9106876634|5665.4330258791|5665.4330258791|5665.4330258791|||||||5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791||5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|||5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5665.4330258791|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223||5659.5763162223|5659.5763162223|||5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223||5659.5763162223|5645.7307519717|5645.7307519717|||5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717
06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE||-788.04989247976|-788.66654719973||-804.62949688859|-814.03277432065|-823.92530480073|-825.19478311192|-825.77198123547|-853.91331248385|-895.45923609317|-903.01026232574|-913.34473591749|-923.99415101943|-929.71572335493|-933.29524817214|-941.16138685793|-953.51265206437|-954.18072451597|-971.58969390663|-974.5441043407|-980.32678260078|818.59962471714|818.59962471714|818.59962471714|818.59962471714|818.59962471714|795.43163545325|795.43163545325|742.14626161473|706.2608168083|706.2608168083|699.04433032689|699.04433032689|699.04433032689|697.27147814099|688.35719793444|685.39688659382|678.4965406598|670.48955637012|670.48955637012|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308|667.96431185308||667.96431185308|654.12701317009|653.1966813001|647.16297922233|644.34775469148|623.4419496572|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-703.99099086388|-718.60110095987|-731.22344551097|-733.5816061233|-753.42400680366|-766.86000755962|-768.40741674028|-768.40741674028|-771.46764984949|-771.46764984949|-771.46764984949|-788.85294427721|-792.05882697468|-810.62091886075|-816.24546540084|-826.93940600093|725.29034371552|725.29034371552|725.29034371552|725.29034371552|725.29034371552|725.29034371552|725.29034371552|-812.82531726265|-812.82531726265|-812.82531726265|-820.36146362517|-831.79051513908|-837.82279459898|-844.5253273322|-851.94146410452|-851.94146410452|-851.94146410452|-860.54501741299|-860.54501741299|-862.55001934777|-863.88891277502|-863.88891277502|-876.22087996916|-876.22087996916|-886.91783468236|-886.91783468236|-886.91783468236|-886.91783468236|-886.91783468236|||-886.91783468236|-886.91783468236|-886.91783468236|-886.91783468236|-886.91783468236|-897.48875252857|-897.48875252857|-897.48875252857|-897.48875252857|-897.48875252857|-897.48875252857|-897.48875252857|-897.48875252857|-930.2652805873|-958.90586731923|||-987.95096368803|-991.05662632003|-997.00736257781|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|||-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661||-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|-1006.3962027661|||||||-1006.3962027661|-1025.0456870837|-1025.0456870837|-1025.0456870837|-1025.0456870837||-1025.0456870837|-1027.2729856486|-1027.3431921587|-1027.3431921587|-1029.8257690653|-1036.1952989614|-1042.1614432904|-1048.7904925449|-1053.6561028277|-1060.1734475863|-1069.9149417626|-1074.6277130696|||-1090.0033494686|-1090.0033494686|-1099.4481660762|-1106.0535178625|-1123.9483531805|-1140.7759479784|-1153.3621644204|-1167.0690715782|-1177.4000883682|-1177.4000883682|-1235.7223204091|-1240.0892844557|-1240.0892844557|-1291.4880938396|-1308.0423264885|-1370.880362765|-1402.6448475166||-1407.6609416851|-1416.0121574279|||1145.8198250801|1025.6331389779|966.25904330875|957.78782589861|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|928.49246291454|928.49246291454|928.49246291454|928.49246291454|928.49246291454|928.49246291454|928.49246291454|928.49246291454||928.49246291454||928.49246291454|||928.49246291454|928.49246291454|928.49246291454|910.8771188614|910.8771188614|910.8771188614
06372|101303|/equities/asia-pacific-f|JKSE||17.892098544376|17.892098544376||17.546776160417|16.385306844908|16.205896494342|15.618390733756|15.618390733756|14.74265637084|-16.72316826561|-16.72316826561|-16.72316826561|-16.72316826561|-16.72316826561|-17.414631406233|-18.294034895815|-18.660038773127|-19.511154192364|-19.679060213737|-20.365622459708|-20.739580510787|-20.886255844701|-20.886255844701|-20.886255844701|-21.818062049668|-22.242291166297|-22.991434629219|-23.434927365799|-23.506083167653|-23.506083167653|-24.50675907517|-26.507510083523|-26.841677870581|-27.153360148315|-27.153360148315|-27.153360148315|-27.153360148315|-27.153360148315|-27.153360148315|-28.417728578167|-28.417728578167|-28.497195775515|-28.497195775515|-29.385773083905|-29.672112610738|-29.672112610738|-29.672112610738|-29.672112610738|-29.85790290082|-30.064336556467|-30.178193279588|-30.178193279588|-31.420214755098|29.747990733747||29.747990733747|29.747990733747|28.88665637083|28.53176456904|28.53176456904|28.53176456904|27.189663332017|27.189663332017|27.189663332017|25.877403702241|25.419337446934|23.354819385482|21.283132650536|-20.796519277182|-21.385021419091||-21.65002379899|-21.722248665545|-21.802498517272|-21.891665019191|-21.990738910212||21.232512321986|21.147235913318|21.052484348131|-20.169772409714||-20.169772409714|-20.299747121905|-20.444163468783|-20.481019847439|-20.481019847439|-20.481019847439|18.628370558717|18.628370558717|18.475967287463|18.306630319403|17.618478132671|17.034263556475|17.034263556475|17.034263556475|16.894152538858|16.894152538858|16.468089554146|16.468089554146|16.186766171274|-16.903593143029||-17.003992381144|-17.11554709016|-17.218470953558|-17.218470953558|-17.218470953558|-17.218470953558|-17.218470953558|-17.218470953558|-17.218470953558|-17.218470953558|-17.218470953558||-17.576078837286|-18.417865374763|-19.075405971959|||-19.417117746621|-19.574575274023|-19.749528082248|-20.610586758053|-20.789540842281|-20.954788535365|-20.954788535365|-20.954788535365|-21.894209483739|20.118259896619|20.118259896619|18.413823954609|18.413823954609|18.413823954609|18.413823954609|||18.015359949565|16.794844388406|15.549827098228|14.277585664698|12.475095182998|11.472327981109|-14.337443511137|-14.337443511137|||-14.337443511137|-14.337443511137|-14.337443511137|-14.430492790152|-15.533880877946||-15.648756531052|-16.276396145613|-17.41821793957|-18.575797710633|-19.750886345148|-20.945429272387|-22.16158808043|-23.401764533811|-25.335293926456|-27.261437696063|-29.179375217847|||||||-31.088194686497|-32.986882984997|-35.540981094441|-38.045534549379|-40.495038388199||-43.550042653554|-46.500047392838||||-50.000052658709|-50.000058509676|-50.000065010751||-50.000072234168|||||-50.000080260187|-50.000089177986|-50.000099086651|-50.000110096278|-50.000122329198|-50.000135921331|-50.000151023702|-50.000167804113|-50.000186449014|-50.000207165572|||||||||||||||||||||-50.000230183968|-50.000255759965||-50.000284177739||-50.000315753043|-50.000350836714|||-50.000389818572|||-50.000433131746||-50.000481257496||||-50.000534730551|||||||-50.000594145057|||-50.000660161174||-50.000733512415
06373|101208|/equities/apac-citra-cen|JKSE||||||-39.876709438214|-42.974121598015|-43.301384688908||-43.301384688908|||||40.10957256788|||||-41.100474924578||-41.333861027308|-44.259845585898|||45.600171571224|45.555746190249|||-45.493615344168|-46.04846149352|45.723931673867||45.693257415408|45.659174906009|41.621305451121||41.579228279023|41.532475865581|||41.480528739535||41.422809710594|||38.358677456216|38.287419395795|37.208243773106|||||37.120270859007|37.022523176674|||34.913914640749||||33.293238489721|31.992487210801|28.880541345335|||28.756157050372||28.617952278191|28.464391420212|26.29376824468|||25.104186938534|24.893541042815||24.659490047573|24.399433386192|-25.043909399763||-25.043909399763|||-25.212730139801|-25.212730139801|-25.212730139801|-25.212730139801|-25.212730139801|-25.212730139801|-25.212730139801|-25.212730139801|-25.680811266446|-26.200901407162|-26.778779341291|-27.920865934768|-29.967628816409||-31.519587573788|-33.577319526431|-34.454484947093|-34.454484947093|-34.454484947093|||-36.452654248413|-36.452654248413|-36.452654248413|-38.725171387126|-41.472412652362|-44.191569613736|-47.546188459706|-50.829098288563||-51.566664319016||||||||-51.566664319016|||-51.566664319016||47.25926186776|||||46.843624297511|43.881804775012|39.202005305569|38.002228117299|37.558031241443||||35.564479157159|34.516087952399|31.017875502666|26.545581640105|26.545581640105|26.545581640105|26.545581640105|||26.545581640105|25.495090711228|22.994545234698|-27.46243677077|-27.46243677077||-27.46243677077|-27.46243677077|-28.402707523078|-30.558563914531||-32.231737682812||-32.257486314236|-34.508318126929|-36.787020141032|-38.263355712258|||||||-39.237061902509|-41.707846558343|-44.675385064825||-47.139316738695||-50.265907487439||-53.851008319376|-57.617316911664||-57.617316911664|-57.617316911664|-57.617316911664|-57.617316911664|-57.617316911664|-57.617316911664|-57.617316911664||||-57.617316911664|-57.617316911664|-57.617316911664|-57.617316911664|-57.617316911664|-59.130352124071||-59.533724582302|-60.4490426942|-60.4490426942|-62.154611131244||-62.154611131244|-62.154611131244|-62.154611131244|-62.154611131244||-62.154611131244|-62.9101464344||||-62.9101464344|-62.9101464344|-62.9101464344||-62.9101464344|-62.9101464344|-65.675806179546|-65.675806179546|-65.675806179546|-65.675806179546|-65.894795856717|-65.894795856717|-65.894795856717|-66.259007230514|-66.259007230514|-67.121119145016|-67.134576827795|-68.371752030884|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219||-68.919999802219|-68.919999802219|-68.919999802219|||-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219||-68.919999802219
06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE||-297.95457097622|-297.95457097622||-297.95457097622|-297.95457097622|-297.95457097622|-297.95457097622|-297.95457097622|-309.50507886247|-315.00564318052|-317.56182575613|-328.40202861792|-332.8911429088|-335.87904767645|-344.75449741828|-344.99768130079|-344.99768130079|-344.99768130079|-344.99768130079|-344.99768130079|-344.99768130079|-344.99768130079|-344.99768130079|-344.99768130079|-344.99768130079|-350.88602629727|-350.88602629727|-363.98447366364|-369.76052629293|-376.40058476992|-378.88899857732|-378.88899857732|-378.88899857732|-378.88899857732|-378.88899857732|-389.65444286369|-392.94938095965|-398.83264551073|-410.0362727897|-416.04030309966|-419.48922566629|-424.43137912012|-424.43137912012|-424.43137912012|-424.43137912012|-424.43137912012|-424.43137912012|-424.43137912012|-424.43137912012|-435.47931013347|-446.42145570385|-461.46828411539|-471.29809346155|-478.10899273505||-484.67665859451|-504.75372037507|-504.75372037507|-504.75372037507|-504.75372037507|-504.75372037507|-504.75372037507|-504.75372037507|-504.75372037507|-504.75372037507|-504.75372037507|-504.75372037507|375.33859889804|375.33859889804|375.33859889804|375.33859889804|375.33859889804|375.33859889804|375.33859889804|375.33859889804|375.33859889804|375.33859889804|375.33859889804|375.33859889804|375.33859889804|375.33859889804|375.33859889804|375.33859889804|327.64738438963|327.64738438963|327.64738438963|327.64738438963|281.83042709959|207.81158566621|-293.11532633801|-293.11532633801|-309.4614737089|-324.51274856544|-331.4354920561|-331.4354920561|-355.150546729|-372.83394081|-375.9266009|-389.25177877778|-389.50197641975|-404.66886268862|-407.85429187624|-410.28254652915|301.92634547881|301.92634547881|301.92634547881|301.92634547881|301.92634547881|301.92634547881|301.92634547881|272.49084816158|272.49084816158|272.49084816158|||||||||||||272.49084816158||232.98983129064|170.09981254516|134.94423616129|104.10470684588|97.487292402317|97.487292402317|96.819213780353|95.965793089281|||-97.37134101191|-97.523712235456|-98.193013594951|96.613563463023|96.613563463023|95.959514958915|95.801870319648|95.801870319648|||95.168744799609|94.854160888454|94.58689359618|94.58689359618|94.58689359618||94.58689359618|94.429881773534|93.755424192815|93.049906410883|93.049906410883|92.722118234315|92.580131371461|92.422368190512|91.247075767236|90.552306408039|89.321988123822|||||||89.321988123822|89.321988123822|89.321988123822|88.41332013758|88.014800152866||-89.450864008807|-89.450864008807|-91.389848898674|-91.544276554083|||-91.71586283787|-91.9065142643|||-92.118349182555|-92.35372131395||||||-92.615245904389||||-92.905828782654|-93.228698647394||-93.587442941549|-93.986047712832|-94.428941903147|-94.921046559052||||||-102.13449617672|||-102.37166241858|-102.63518046509||-102.92797829455|-103.25330921616|-103.61478801796|-104.01643113106|-107.12936792341||-108.81040880378|||||||||-109.12267644865|||||-109.4696404985|-109.85515610944|||||-110.28350678827|-110.75945198697|||-118.62161331885|-118.8017925765||||
06375|101304|/equities/asiaplast-indu|JKSE||486.64575391547|-587.49193932847||-587.49193932847||-587.49193932847|-587.49193932847|-587.49193932847|-587.49193932847|-612.76882147607|-614.71148281206|-614.71148281206|-614.71148281206|-614.71148281206|-614.71148281206|-614.71148281206|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189||557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189||557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189||557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189||557.71744555189||557.71744555189||557.71744555189|557.71744555189||557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|557.71744555189|||557.64052057901|557.64052057901||557.64052057901|557.64052057901|557.35264884759||||557.35264884759|557.35264884759|557.35264884759|557.35264884759|557.35264884759|||557.35264884759|557.35264884759|557.35264884759|557.35264884759|557.35264884759|557.35264884759|557.35264884759||546.82477080563|||546.82477080563||546.82477080563|546.82477080563|546.82477080563||546.82477080563|546.82477080563|546.82477080563|543.02662826647|543.02662826647|543.02662826647||543.02662826647|539.08316634632|539.08316634632|539.08316634632|||534.81462927369|511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494|||511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494|||511.31626498494|511.31626498494|511.31626498494|||511.31626498494|511.31626498494|511.31626498494|||511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494||511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494||511.31626498494|511.31626498494|511.31626498494||||||||511.31626498494||511.31626498494|511.31626498494||511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494|511.31626498494||503.68473887216|491.63201491379|491.63201491379|||491.63201491379|476.81334990422|476.11394065323|476.11394065323|476.11394065323|476.11394065323|476.11394065323|476.11394065323|476.11394065323|476.11394065323||476.11394065323|476.11394065323|476.11394065323|476.11394065323|476.11394065323|476.11394065323||476.11394065323|476.11394065323|||476.11394065323|476.11394065323|476.11394065323|476.11394065323|476.11394065323|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658||473.74902643658|461.17633752123|461.17633752123|||461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123
06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP||-6532.3233370451|-6532.3233370451||-6532.3233370451|-6532.3233370451|-6532.3233370451|-6580.3592633834|-6618.4547370927|-6646.8941523252|-6788.2157248058|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6432.5139839259|6338.9044265843|6328.2859177705|6328.2859177705|6328.2859177705|6328.2859177705|6328.2859177705|6256.4287975228|6251.9457370841|6251.9457370841|6251.9457370841|6251.9457370841|6251.9457370841|6251.9457370841|6251.9457370841|6251.9457370841|6251.9457370841|6251.9457370841|6251.9457370841|6251.9457370841|6220.6217243952|6220.6217243952|6220.6217243952|6070.4361120253|6070.4361120253|6070.4361120253|6070.4361120253||6070.4361120253|6070.4361120253|6070.4361120253|6070.4361120253|6070.4361120253|6070.4361120253|5811.1647196026|5811.1647196026|5811.1647196026|5811.1647196026|5811.1647196026|5811.1647196026|5811.1647196026|5797.1274662251|5769.0305180279|5731.5233443455|5731.5233443455|5731.5233443455|5662.8037159394|5658.4819671993|5658.4819671993|5658.4819671993|5658.4819671993|5658.4819671993|5658.4819671993|5658.4819671993|5658.4819671993|5658.4819671993|5658.4819671993|5658.4819671993|5658.4819671993|5658.4819671993|5658.4819671993|5658.4819671993|5658.4819671993|5455.2577413326|5439.0908728374|5439.0908728374|5439.0908728374|5439.0908728374|5439.0908728374|5439.0908728374|5439.0908728374|5439.0908728374|5439.0908728374|5288.2805560697|5288.2805560697|5288.2805560697|5288.2805560697|5135.5895067442|-5760.9714138976|-5760.9714138976|-5760.9714138976|-5760.9714138976|-5760.9714138976|-5760.9714138976|-5760.9714138976|-5853.8571265529|-5889.7647104906|-5889.7647104906|-5889.7647104906|-5889.7647104906|-5910.8496783229|||-6023.1663092477|-6091.0181213863|-6152.5201348737|-6200.0223720819|-6250.0248578688|-6298.6387309653|-6314.1130348783|-6314.1130348783|-6314.1130348783|-6314.1130348783|-6314.1130348783|-6337.903372087|-6410.17041343|-6453.2456742455|-6453.2456742455|||-6453.2456742455|-6453.2456742455|-6453.2456742455|-6453.2456742455|-6453.2456742455|-6485.9514496858|-6485.9514496858|-6578.8349440953|||-6672.3166045503|-6701.1851161671|-6757.9445878606|-6757.9445878606|-6816.316307079||-6816.316307079|-6816.316307079|-6870.9070078655|-6955.6481601364|-6955.6481601364|-6955.6481601364|-6955.6481601364|-6992.386844596|6660.8937584108|6660.8937584108|6660.8937584108|||||||6660.8937584108|6660.8937584108|6610.7152871231|-6935.0285399634|-6935.0285399634||-6935.0285399634|-6935.0285399634|-6935.0285399634|-6935.0285399634|-6935.0285399634|-6935.0285399634|-6935.0285399634|-6935.0285399634|-6935.0285399634|-6935.0285399634|-6935.0285399634|-6935.0285399634|||-6935.0285399634|-6935.0285399634|-6935.0285399634|-7001.4205999593|-7080.457530814|-7080.457530814|-7096.3417009044|-7120.9352232271|-7143.6680038492|-7143.6680038492|-7143.6680038492|-7143.6680038492|-7143.6680038492|-7143.6680038492|-7143.6680038492|-7143.6680038492|-7143.6680038492||-7143.6680038492|-7143.6680038492|||-7151.4887270984|-7151.4887270984|-7151.4887270984|-7151.4887270984|-7180.8208078871|-7185.6342309856|-7215.9824788729|-7243.3425665098|-7243.3425665098|-7258.910575938|-7258.910575938|-7276.5673065978|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599||7004.1497679599|7004.1497679599|7004.1497679599|||7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599
06377|101306|/equities/astra-graphia|JKSE||-908.38145930147|-912.64606589052||-915.44007321169|-919.15988783865|-919.15988783865|-919.15988783865|-919.15988783865|-919.15988783865|-919.15988783865|-919.15988783865|-919.15988783865|-919.15988783865|855.3357862453|855.3357862453|855.3357862453|855.3357862453|855.3357862453|855.3357862453|855.3357862453|855.3357862453|855.3357862453|855.3357862453|855.3357862453|855.3357862453|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|826.43244176562|823.80127628121|823.80127628121|823.80127628121|823.80127628121|823.80127628121|823.80127628121|823.80127628121|823.80127628121|823.80127628121|823.80127628121|809.22364031246|808.02626701384|806.41807445982|806.1951536541|806.1951536541||792.67590284793|792.67590284793|792.67590284793|792.67590284793|792.67590284793|792.67590284793|792.67590284793|792.67590284793|792.67590284793|792.67590284793|792.67590284793|792.67590284793|792.67590284793|788.92086771349|788.92086771349|782.68985301499|782.30228767283|782.30228767283|774.9549490887|774.9549490887|774.9549490887|774.9549490887|774.9549490887|774.9549490887|774.9549490887|774.9549490887|774.9549490887|774.9549490887|774.9549490887|774.9549490887|774.9549490887|774.9549490887|774.9549490887|774.9549490887|774.9549490887|743.73128986689|743.73128986689|743.73128986689|743.73128986689|743.73128986689|743.73128986689|743.73128986689|743.73128986689|743.58801218134|743.58801218134|741.20890242371|740.5098915819|738.34432397989|737.04924886654|735.61027651838|732.16243944274|732.16243944274|732.16243944274|732.16243944274|723.23604382527|710.81782647252|-753.34206541476|-753.34206541476|-753.34206541476|-753.34206541476|-753.34206541476|-753.34206541476|-753.34206541476|||-761.76896157196|-763.6321795244|-764.59131058267|-770.65701175852|-781.84112417613|-784.82347130681|-790.91496811868|-792.46946824978|-792.46946824978|-792.46946824978|-792.46946824978|-794.96607583309|-799.12897314788|-801.80997016431|-806.23226684996|||-806.23226684996|-806.23226684996|-806.23226684996|-806.23226684996|-806.23226684996|-806.23226684996|-809.14696316662|-810.3048927983|||-810.3048927983|-815.06099199811|-823.40110222012|-828.50122468903|-845.98916628275||-845.98916628275|-848.32129586972|-856.01394551817|-856.01394551817|-864.33325859832|-864.33325859832|-864.33325859832|-870.92584288702|-876.86204765224|-881.79116405805|-887.17580803573|||||||-887.17580803573|-887.17580803573|-888.52867559526|-889.19852843917|-893.83169826575||-899.81014779697|-899.81014779697|-899.81014779697|-899.81014779697|-899.81014779697|-899.81014779697|-899.81014779697|-899.81014779697|-899.81014779697|-899.81014779697|-900.22857752712|-900.22857752712|||-906.62699249262|-906.62699249262|-906.62699249262|-908.75221388069|-916.11357097855|-917.90396775394|-926.79502191844|-926.79502191844|-944.49446879827|-971.93829866475|900.06855703917|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301||887.51713614301|887.51713614301|||887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|886.28014215823|886.28014215823|886.28014215823|886.28014215823|886.28014215823|871.70015795359|869.82600325569|869.82600325569||869.82600325569|869.82600325569|869.82600325569|||869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569
06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH||-5201.007295135|-5201.007295135||-5201.007295135|-5201.007295135|-5201.007295135|-5227.2939576612|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4925.0472998981|4909.7747776645|4865.0275307383|-5216.6326781008|-5216.6326781008|-5243.3736766677|-5243.3736766677|-5263.1929740752|-5306.0050448023|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4998.110948868|4986.7899431867|4961.7110479852|4956.0678310947|4887.2975901052|4862.9698879042||4862.9698879042|4862.9698879042|4862.9698879042|4862.9698879042|4862.9698879042|4862.9698879042|4862.9698879042|4862.9698879042|4862.9698879042|4860.7949902325|4860.7949902325|4860.7949902325|4860.7949902325|4860.7949902325|4860.7949902325|4841.6323597154|4841.6323597154|4841.6323597154|4794.8692885727|4711.5214317474|4666.6904797193|4600.7671996881|4566.4079996535|4508.2311107261|4479.1456785846|4479.0507539828|4443.3831292365|4443.3831292365|4443.3831292365|4443.3831292365|4443.3831292365|4432.6479213739|4389.6088015265|-4704.0893900139|-4704.0893900139|-4704.0893900139|-4704.0893900139|-4704.0893900139|-4704.0893900139|-4704.0893900139|-4704.0893900139|-4704.0893900139|-4704.0893900139|-4710.6548777932|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4725.5622596283|-4731.5871524243|-4731.5871524243|-4731.5871524243|-4731.5871524243|-4731.5871524243|-4731.5871524243|||-4731.5871524243|-4731.5871524243|-4731.5871524243|-4777.8588820373|-4777.8588820373|-4777.8588820373|-4777.8588820373|-4777.8588820373|-4777.8588820373|-4777.8588820373|-4777.8588820373|-4850.9543133748|-4937.5361893516|-4937.5361893516|-5029.5267497063|||-5029.5267497063|-5029.5267497063|-5029.5267497063|-5029.5267497063|-5029.5267497063|-5029.5267497063|-5110.0297218959|-5258.939870023|||-5258.939870023|-5258.939870023|-5258.939870023|-5258.939870023|-5258.939870023||-5258.939870023|-5258.939870023|-5258.939870023|-5277.1554111367|-5311.6397957979|-5311.6397957979|-5311.6397957979|-5340.9886619976|5063.8192593467|5063.8192593467|5063.8192593467|||||||5063.8192593467|5063.8192593467|5063.8192593467|5063.8192593467|5063.8192593467||5063.8192593467|5063.8192593467|5063.8192593467|5063.8192593467|5037.5769548297|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|||-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999||-5369.6273475999|-5369.6273475999|||-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5396.5303862221|-5453.7720817557|-5453.7720817557|-5490.5800908397|-5663.6791244934|-5663.6791244934|-5677.6990272149|-5762.7211413499|-5803.0234903888|-5838.941838727|-5838.941838727|-5838.941838727|-5838.941838727|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913||-5848.7432170913|-5848.7432170913|-5848.7432170913|||-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913
06379|101308|/equities/astra-otoparts|JKSE||-2506.7453408959|-2506.7453408959||-2506.7453408959|-2506.7453408959|-2506.7453408959|-2506.7453408959|-2544.1614898843|-2544.5820862769|-2544.5820862769|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2304.0634712862|2298.475269254|2298.475269254|2298.475269254|2231.0836325045|2190.730879489|2190.730879489|2190.730879489|2190.730879489|2190.730879489|2190.730879489|2190.730879489|2190.730879489|2186.4873944353|2186.4873944353|2186.4873944353|2186.4873944353|2152.7637715948|2151.6331131116|2151.6331131116|2151.6331131116|2151.6331131116|2151.6331131116|2151.6331131116|2151.6331131116|2151.6331131116|2136.2590145684|2121.3691537882|2121.3691537882|2106.5212819869|2105.2213217081||2105.2213217081|2105.2213217081|2105.2213217081|2105.2213217081|2105.2213217081|2105.2213217081|2090.8014685646|2082.2240352649|2082.2240352649|2060.2489280721|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|2042.9913710992|1959.4348567769|-2260.3890657075|-2260.3890657075|2051.60621988|2051.60621988|2051.60621988|2003.4513554222|1989.7353382445|1989.7353382445|1989.7353382445|1989.7353382445|1984.1503758272|1962.9448620302|1958.7590889262|1958.7590889262|1956.3989876958|1877.6655418842|1843.795046538|1811.7167183756|-1979.1209901302|-1979.1209901302|-1979.1209901302|-1979.1209901302|-1980.8283828768|-1980.8283828768|-1989.0684264428|-1989.0684264428|-1989.0684264428|-2010.3538071587|||-2017.1314227142|-2017.1314227142|-2017.1314227142|-2020.0925652136|-2020.0925652136|-2020.0925652136|-2020.0925652136|-2020.0925652136|-2020.0925652136|-2020.0925652136|-2020.0925652136|-2037.0472946817|-2058.1081052019|-2076.93647504|-2076.93647504|||-2076.93647504|-2076.93647504|-2076.93647504|-2076.93647504|-2076.93647504|-2076.93647504|-2076.93647504|-2116.0405278222|||-2152.8228086913|-2172.67427047|-2172.67427047|-2172.67427047|-2172.67427047||-2172.67427047|-2172.67427047|-2172.67427047|-2172.67427047|-2172.67427047|-2172.67427047|-2172.67427047|-2213.8047449666|-2247.5608277407|-2282.8453641563|-2320.3837379515|||||||-2331.7700468537|-2331.7700468537|-2338.0778298374|-2372.8738639968|-2372.8738639968||-2387.0820711075|-2393.9800790084|-2403.8383867777|-2403.8383867777|-2403.8383867777|-2403.8383867777|-2403.8383867777|-2408.7093186419|-2428.0103540466|-2433.9003933851|-2447.1115482056|-2451.645279971|||-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971|-2451.645279971||-2451.645279971|-2451.645279971|||-2451.645279971|-2451.645279971|-2455.302814779|-2455.302814779|-2483.5319536336|-2483.5319536336|-2483.5319536336|-2483.5319536336|-2555.0355040373|-2608.9283378193|2346.9615317058|2346.9615317058|2346.9615317058|2346.9615317058|2346.9615317058|2346.9615317058|2346.9615317058|2346.9615317058|2317.7350352287|-2597.0598457115|-2597.0598457115|-2597.0598457115|-2597.0598457115|-2613.3998285683|-2615.4442539648|-2617.4132427501|-2617.4132427501||-2617.4132427501|-2619.9036030557|-2631.9341615534|||-2631.9341615534|-2631.9341615534|-2631.9341615534|-2631.9341615534|-2655.9247757934|-2655.9247757934
06380|101347|/equities/benakat-integr|JKSE||-83.428923815531|-83.428923815531||-83.428923815531|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|68.906763244415|65.451959160461|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627||||||||||||||||||||||61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|61.239951955627|59.933279950697|58.935014488521|-67.139491006406|-67.139491006406|-67.139491006406|-67.87721222934|-68.479029121179|-68.479029121179|-68.479029121179|-68.622810865815|-68.622810865815|-68.622810865815|-68.803123184239|-69.15781397589|-69.15781397589|-69.15781397589|-69.15781397589|-69.15781397589|-69.15781397589|-69.15781397589|-69.15781397589|-69.15781397589|-69.15781397589|-70.008682195433|-70.56520243937|-71.068151159716|-71.068151159716|-71.52016795524|-72.522408839156|-73.247120932396|-75.330134369328|-77.644593743698|-78.993993048554|-79.882214498393|-80.496561109127|-80.496561109127|-80.773956787919|-81.83190231539|-81.83190231539|||-81.83190231539|-82.257669239322|-84.036583318686|-84.036583318686|-84.036583318686|-85.873981465206|-88.248868294674|-88.707638264298|-88.707638264298|-88.707638264298|-90.874977580449|-90.874977580449|-90.874977580449|-90.874977580449|-90.874977580449|||-90.874977580449|-90.874977580449|-93.638863978277|-93.820959975863|-95.189955528737|-96.322172809708|-97.578832976739|-97.578832976739|||-97.578832976739|-97.578832976739|-97.578832976739|-97.578832976739|-97.578832976739||-97.578832976739|-97.578832976739|-97.578832976739|-97.634153511807|-97.634153511807|-97.634153511807|-97.634153511807|-97.634153511807|-97.634153511807|-97.634153511807|-97.634153511807|||||||-97.634153511807|-97.634153511807|-97.634153511807|-97.634153511807|-97.634153511807||||||||||||||||||||||-97.634153511807|-97.634153511807|-99.371281679785|-101.0243379446|-101.0243379446|-101.0243379446|-101.0243379446|-101.0243379446|-101.0243379446|-101.0243379446|-101.0243379446||-101.0243379446|-101.0243379446|||-101.0243379446|-101.0243379446|-101.0243379446|-101.0243379446|-101.0243379446|-102.80481993844|-104.28313326493|-104.87156418981|-104.87156418981|-104.87156418981|-104.87156418981|-105.40933850594|-105.40933850594|-107.7399240814|-107.7399240814|-108.3112813188|-108.3112813188|-108.3112813188|-108.79031257644|-109.93971055466|-109.93971055466|-109.93971055466|-109.93971055466|-109.93971055466|-109.93971055466|-109.93971055466|-109.93971055466||-109.93971055466|-109.93971055466|-110.21078950518|||-110.21085124096|-110.21085124096|-110.67872360107|-111.94286864329|-111.94286864329|-113.21429849255
06381|102973|/equities/as-bina-dana-a|JKSE|||||||||||||||||||||||||||||||||||||||||||||||-4276.9079890553|-4301.0088767281||||||-4317.787640809|-4347.5418231211||||-4380.6020256901|-4417.3355841001|||-4758.1506490001|||||||||||||-4786.8340544446||||||||||||||-4818.7045049384|-4854.1161165982||||||||||||||-5226.7956851092||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-5251.9952056768|||||||||||||||||||||||||-5279.9946729743|||||-5311.1051921936||||-5679.005769104||||||||||||||||||-5698.8952990045|-5720.9947766717|||||||||-5878.8830851907|||||||||||||||||
06382|102978|/equities/asuransi-binta|JKSE||-809.04233246612|-809.04233246612||-809.04233246612|-837.70690324571|-837.70690324571|-837.70690324571|-847.97300249913|-847.97300249913|-847.97300249913|-847.97300249913|-847.97300249913|-878.30333611014|-901.85597050635|-901.85597050635|-903.36209946001|-903.36209946001|-903.36209946001|825.60234634566|||||||||||825.60234634566||||817.33594038407|||||||||||||||||||||||808.15104487119|||797.94560541243||786.60622823604|||774.00692026226|||||764.8156609903||||||||||||764.8156609903|||||||764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|||764.8156609903||764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|764.8156609903|||764.8156609903|764.8156609903|764.8156609903|||764.8156609903|764.8156609903|764.8156609903|||764.8156609903|714.70353843048|714.70353843048|714.70353843048|714.70353843048||714.70353843048|714.70353843048||714.70353843048|714.70353843048|713.2651227439|713.2651227439|713.2651227439|713.2651227439|713.2651227439|713.2651227439|||||||713.2651227439|713.2651227439|713.2651227439|713.2651227439|713.2651227439||713.2651227439|713.2651227439|713.2651227439|675.59035334028|675.59035334028|675.59035334028|675.59035334028|675.59035334028|666.76705926698|659.58101408364||659.58101408364|||659.58101408364||658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712|658.39365542712||654.07924846673|654.07924846673|||654.07924846673|654.07924846673|654.07924846673|639.30280996809|639.30280996809|639.30280996809|633.24029797398|633.24029797398|633.24029797398|633.24029797398||633.24029797398|633.24029797398|633.24029797398|633.24029797398|633.24029797398|623.87810885998|608.4816308093|608.4816308093||608.4816308093|602.13781581395|602.13781581395|583.06708705068|583.06708705068|583.06708705068|583.06708705068||581.10134203788|581.10134203788|577.33482448653|||574.8164716517|571.10058228605||571.10058228605|565.94509142895|556.56801410981
06383|101299|/equities/as-dayin-mitra|JKSE||-517.24111363099|-517.24111363099||-517.24111363099|-517.24111363099|-517.24111363099|-517.24111363099|-517.24111363099|-517.24111363099|-517.24111363099|-517.24111363099|-517.24111363099|-518.53445278907|-518.53445278907|-518.53445278907|-518.53445278907|-518.53445278907|-518.53445278907|-518.53445278907|-518.53445278907|-523.92981677956|-523.92981677956|-523.92981677956|-523.92981677956|-527.55099019375|-527.55099019375|-527.55099019375|-527.55099019375|-527.55099019375|-527.55099019375|-527.65430753601|-527.65430753601|-527.65430753601|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296||492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|492.24012832296|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-502.15075999048|-504.00093825985|-504.00093825985|-505.00104251095|-507.11226945661|-507.58614457645|-507.58614457645|-507.58614457645|-507.58614457645|-510.20682730716|-513.11869700796|-515.35410778662|-515.68408368719|-515.68408368719|-521.31564854132|467.0361474056|467.0361474056|467.0361474056|465.87349711733|458.00219660843|458.00219660843|458.00219660843|458.00219660843|458.00219660843|458.00219660843|458.00219660843|458.00219660843|||458.00219660843|458.00219660843|458.00219660843|458.00219660843|458.00219660843|458.00219660843|-487.02027445313|-487.02027445313|-487.02027445313|-487.02027445313|-487.02027445313|-487.02027445313|-487.02027445313|-487.02027445313|-487.02027445313|||-487.02027445313|-487.02027445313|-487.02027445313|-487.02027445313|-487.02027445313|-488.80030494792|-494.38804950742|-494.38804950742|||-494.38804950742|-494.38804950742|-494.38804950742|-494.38804950742|-494.38804950742||-494.38804950742|-494.38804950742|-497.32005500825|-502.35561667583|-508.39512963981|-510.05571560471|-510.05571560471|-510.57495753668|-510.57495753668|-513.58636732923|482.33440809191|||||||482.33440809191|482.33440809191|482.33440809191|482.33440809191|482.33440809191||482.33440809191|470.09378676878|470.02156982977|470.02156982977|470.02156982977|470.02156982977|470.02156982977|469.91285536642|466.11463625483|466.11463625483|464.12737361648|463.20078685389|||463.20078685389|463.20078685389|456.90032811997|456.90032811997|456.90032811997|456.90032811997|456.90032811997|456.90032811997|456.90032811997|456.90032811997|456.88925346663|456.88796724275|-490.87101583815|-490.87101583815|-490.87101583815|-490.87101583815|-490.87101583815||-490.87101583815|-490.87101583815|||-490.87101583815|-490.87101583815|-490.87101583815|-490.87101583815|-492.7455731535|-493.38397017056|-496.63453107476|-496.63453107476|-501.37170119418|-501.96855688242|-507.4303171388|-507.4303171388|-510.03368570977|-512.36257495034|-512.36257495034|-517.61121392365|-517.61121392365|-517.61121392365|-518.27540253971|-518.27540253971|-518.27540253971|-518.27540253971|-518.27540253971|-518.27540253971|-518.27540253971|-518.27540253971|-518.27540253971||-518.27540253971|-520.75183200214|470.48808868133|||470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133|470.48808868133
06384|943651|/equities/as-jasa-tania|JKSE||111.46946267358|111.46946267358||111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|111.46946267358|108.02162519286|107.82427812846|107.82427812846|||107.82427812846|107.82427812846|107.82427812846|107.82427812846|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296||107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|||107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|107.42927768296|106.59233063884|106.59233063884|106.59233063884|106.59233063884|106.59233063884|106.59233063884|106.59233063884|106.59233063884|106.59233063884|||106.59233063884|106.59233063884|106.59233063884|106.59233063884|103.32481182093|-118.22862738156|-118.22862738156|-118.80958597951|||-119.89215596587|-119.89215596587||-119.89215596587|-119.89215596587||-119.89215596587|-119.89215596587|-119.89215596587|-119.89215596587|-121.69571096765|-121.69571096765|-121.69571096765|-121.69571096765|-121.71118879386|-121.71118879386|-121.71118879386|||||||-121.71118879386|-121.8685726249|-121.8685726249|-121.8685726249|-121.8685726249||-121.8685726249|-121.8685726249|-121.8685726249|-121.8685726249|-121.8685726249|-121.8685726249|-121.8685726249|-121.8685726249|-122.42416373444|-122.42416373444|-123.74907081605|-124.40902862746|||-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746|-124.40902862746||-124.40902862746|-124.40902862746|||-124.40902862746|-125.14201457813|-125.14201457813|-125.14201457813|-125.63856595079|-125.63856595079|-125.63856595079|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|117.78310005372|117.78310005372|117.78310005372|117.78310005372|117.78310005372|117.78310005372|117.78310005372||117.78310005372|117.78310005372|116.64788894858|||116.49765438731|116.11887657766|116.11887657766|116.11887657766|116.11887657766|116.11887657766
06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE||6821.0240758312|6821.0240758312||6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6821.0240758312|6394.1934175902|-8553.4284363999|-8553.4284363999|-8553.4284363999|-8553.4284363999|-8553.4284363999|-8689.9204848888|-9059.6338720987|-9289.8709689985|-9502.6344099983|-9550.1493444426|-9703.9541905847|-9703.9541905847|-9703.9541905847|-9703.9541905847|-9734.8778897087||-9734.8778897087|-9734.8778897087|-9734.8778897087|-9734.8778897087|-9734.8778897087|-10041.530988565|-10205.867765072|-10947.521932188|-10947.521932188|-11036.283618638|-11036.283618638|-11036.283618638|-11036.283618638|9160.4523226694|9160.4523226694|8625.5025807438|6360.2806452709||5433.6451614121|5412.3835126801|-6080.9039606582|-6080.9039606582||5726.7733770464||5726.7733770464|5693.6370856071|5565.1523173412||5483.5025748236|||||||5448.3361942484|5415.8471533931|5415.8471533931||||||-5499.0587184521|-5517.8430205023||||-5767.6033561137|-5791.781506793|-5815.8683408811|-5852.3537120901|-5880.3930134335||||-5915.7144593705|-5954.9605104117|-5993.0116782352|-6017.2351980391|-6019.1502200435|-6021.2780222705|-6023.6422469672|-6026.2691632969|-6029.1879592188|||-6032.4310657987||6030.6321491126|6028.4801656807|6026.0890729785|6023.4323033095|6020.4803370105|-6019.7773617154|||||-6019.7773617154||||||-6021.9748463505|||-6024.416495945|-6027.1294399388|||||||-6030.1438221543|||||6033.1735309397|||-6018.6960767337|6045.8932480737|6045.4369423041|||||||||6019.9299358935|||6019.3665954372||6018.7406615969|-6006.9548204479|-6007.7275782755|-6008.5861980838|-6009.5402200932|-6010.6002445479|||||||||-6011.7780494977|||||-6013.0867216641||-6014.540801849|||||||||||||||||-6032.8231131656|-6033.6923479618|-6034.658164402|-6035.73129378|-6036.9236597555|-6038.2485108395|-6038.3633888732|-6038.3633888732|-6038.3633888732|-6038.3633888732|-6038.3633888732||-6038.3633888732|-6038.3633888732|||-6038.3633888732|-6038.3633888732|6014.8291495392|6014.8291495392|6010.5905782329|6010.5905782329|6010.5905782329|6010.5905782329|6010.5905782329|6010.5905782329|6010.5905782329|6010.5905782329|-6040.8398509276|-6040.8398509276|-6040.8398509276|-6040.8398509276|-6040.8398509276|-6040.8398509276|-6040.8398509276|-6040.8398509276|-6040.8398509276|6000.4557211915|5997.5624465654|5997.5624465654|5997.5624465654|5997.5624465654|5994.5138295171||5991.1264772412|5987.3627524902|5983.1808361003|||5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716
06386|1056518|/equities/asuransi-jiwa-syariah|JKSE||99.146254695826|97.995838550918||97.162042834353|-145.07822912731|-145.07822912731|-145.07822912731|-145.07822912731|-145.07822912731|-145.07822912731|-148.51391423153|-148.51391423153|-148.51391423153|-148.51391423153|-148.90434914615|-151.94927682906|-158.83252981006|-163.70281090007|-169.28090100008|-187.92322333342|135.2693593455|135.2693593455|135.2693593455|135.2693593455|132.96595482833|124.99514780662|124.99514780662|124.99514780662|124.99514780662|124.99514780662|119.2723864518|116.19154050201|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|115.87429845552|108.02699828392|107.77436740553|107.77436740553||107.77436740553|107.77436740553|107.77436740553|107.77436740553|107.77436740553||||||||||||107.77436740553|107.77436740553||91.527074895033|78.752305438925|73.502561598806|70.836179554228|70.117786243299|70.117786243299|70.117786243299|70.117786243299|51.908651381443|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|||50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|||50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|||50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068||50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|||||||50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068||50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|||50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|50.49204519068|49.146761344217|-60.407490945466|-60.407490945466|-60.407490945466|-60.674989939407||-60.972211043785|-61.659748580682|||-61.659748580682|-61.659748580682|-61.659748580682|-64.455276200757|-65.932439754021|-65.932439754021|-67.06095988206|-67.06095988206|-67.06095988206|-68.345510980066|-68.606123311185|-69.617914790205|-71.853238655783|-71.905232908375|-71.905232908375|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159||-72.493271965159|-72.493271965159|-72.493271965159|||-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-75.603635516843|-78.743548974746
06387|101309|/equities/asuransi-mitra|JKSE||-12.795959459045|-12.99551051005||-13.217233900055|-13.526962980999|-13.526962980999|-13.526962980999|-13.526962980999|-13.526962980999|-13.526962980999|-13.526962980999|-13.526962980999|-13.526962980999|-13.526962980999|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.108242484466|-14.453602760518|13.909132394422|13.909132394422|12.787924882691|11.653249869657|10.503610966285|-11.128935016689|-11.128935016689|-11.128935016689|-11.128935016689|-11.128935016689|-11.128935016689|-11.128935016689|-11.128935016689|-11.128935016689|-11.417229786599|-11.417229786599|-11.417229786599|-11.417229786599|-11.417229786599|-11.663246650122|-11.663246650122|-11.848051833469|-12.053390926077|-12.781545473419||10.716709049402|10.716709049402|10.716709049402|10.716709049402|10.716709049402|10.35189894378|9.1687766042|-10.594102957778|-10.594102957778|-12.437892175309|10.069008694101|8.9655652156683|7.8506280174092|6.7229200193436|-7.4590424573768|-7.4590424573768|-7.4590424573768|-7.4590424573768|-7.4590424573768|-7.5844947179024|-7.5844947179024|-7.5844947179024|-7.5844947179024|-7.5844947179024|-7.5844947179024|-7.7605496865582|-8.1228329850647|-8.3145857133946|-8.3145857133946|-8.3145857133946|-8.3739173023245|-8.3739173023245|-8.3739173023245|-8.5265747803606|-8.8628608670673|-9.1809565189637|-9.3121739099597|-9.4579710110663|-9.6199677900737|-9.799964211193|-9.9999602346588|-10.22217803851|-10.469086709455|8.3991063194036|8.3991063194036|8.3991063194036|8.3991063194036|8.3991063194036|7.4990070215596|6.6100078017329|-8.3106888865118|-8.3106888865118|-8.3106888865118|-8.6785432072354|-8.8650480080393|-9.5722755644881|-10.469195071653|-10.626735970176|-10.626735970176|-10.626735970176|-10.626735970176|-10.626735970176|-10.626735970176|||-10.626735970176|-10.807484411306|-11.008316012562|-11.231462236181|-11.479402484645|-12.421558316272|-13.35728701808|-13.619207797867|-14.477651300229|-14.477651300229|-14.477651300229|-14.752945889143|12.507628524816|12.507628524816|12.507628524816|||12.507628524816|12.507628524816|12.507628524816|12.008476138684|10.676084598538|8.8067606650422|-12.056606210879|-12.056606210879|||-12.056606210879|-12.056606210879|-12.340673567643|-13.434081741826|-14.037868602029||-15.153187335588|-16.281319261764|-17.424306257564|-17.424306257564|-17.424306257564|-18.582562508404|-19.758402787116|-20.953780874573|-22.170867638415|-23.412075153794|-25.346750170883|||||||-27.274166856536|-29.193518729485|-31.103909699427|-33.004344110475|-35.560382344972||-38.067091494413|-40.518990549348|-43.576656165942|-46.529617962158|-50.032908846842||-50.036565385381|-50.040628205978|-50.045142451087|-50.050158278986|-50.055731421095|-50.061923801217||||||-50.068804223574|-50.076449137305||||-50.084943485894||||-50.094381650994||||||-50.104868501104|-50.116520556782|||-50.129467285313|-50.143852539237||-50.159836154708|-50.177595727453|-50.197328586059|-50.21925398451|-50.243615538345||-50.270683931494|-50.300759923882|-50.334177693203|-50.371308548003|-50.412565053337||-50.458405614819|-50.509339572021|-50.565932857801|-50.628814286445|-50.698682540495|-50.776313933883|-50.862571037648|-50.958412264053|-51.064902515615|-51.183225017349|-51.314694463722|-51.460771626357||-51.470088427602|-51.470088427602|-51.633431586224|||-51.814923984693|-52.016582205215|-52.240646894683|-52.489607660759|-52.766230734177|-53.08176633849
06388|101301|/equities/as-ramayana|JKSE||-384.72248403439|-384.72248403439||-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439||-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-384.72248403439|-387.58053781599|-387.86306770891|-387.86306770891|-387.86306770891||-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891||-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-387.86306770891|-388.07007523213|-389.22231510139|-389.22231510139|-390.14176970186|-390.14176970186|-390.14176970186|-390.14176970186|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|-392.01495540525|383.31671621639||383.31671621639|||383.31671621639|||383.31671621639||382.57412912932|381.74903236591|375.0291607467|-386.18637979517|||-386.87375532797|-388.9708392533|-389.74537694811|-390.60597438679|-391.5621937631|-392.62465973678|-393.11686387257|-393.11686387257|-394.57429319174|-396.19365910193|387.04486530625|387.04486530625|375.60540589584||374.30461294152|||374.30461294152|374.30461294152|-385.7726522872|-385.7726522872|-385.7726522872|-385.79957072494|-385.79957072494|-401.44396747216||||390.89559169761|-392.33823144711|-394.82025716345|-395.6336190705||393.46264547722|392.87516164136|392.84740182373|380.66377980414|379.90419978238|-387.18977801957|-388.12753113286|-389.16947903651||-389.25353925102|-389.25353925102|||||||-389.25353925102|-389.25353925102|-389.25353925102|-389.25353925102|-389.25353925102||-389.25353925102|-393.12893250113|-394.17103611237|-395.05115123597|||-396.02905692885|-397.11561880983|-398.3229097887|||||||||391.16898912366||-393.5722028482|-393.5722028482||-393.5722028482||||394.91977461311||383.10530512568|376.22811680631|-381.13542577077||||||-381.53936196752||||||||||||||-381.98817996391|-383.73686662657||-388.04096291841|-388.37884768712|-388.75427520791|-389.17141689768|-389.63490766408|||-390.98323073787||-393.17581193097|||-395.33423547885|-395.78803942095|||-398.37559935661|-400.13955484068|-401.40506093409||-402.67228992676|-403.94143325196
06389|1079934|/equities/asuransi-tugu-pratama|JKSE||-1120.9418051585|-1120.9418051585||-1120.9418051585|-1120.9418051585|-1120.9418051585|-1132.1575612872|-1134.7977521087|-1134.7977521087|-1134.7977521087|-1143.3863912319|-1156.5404347021|-1163.5808432127|-1163.5808432127|-1163.5808432127|-1164.204744707|-1164.204744707|-1167.4497163412|-1169.1107959346|-1194.0119954829|-1197.2274644497|-1197.2274644497|-1197.2274644497|-1197.2274644497|-1197.2274644497|-1205.2527382774|-1212.2252647527|-1221.3614052808|-1234.0126725342|-1242.2363028158|-1243.2609025185|-1243.2609025185|-1243.2609025185|-1243.2609025185|-1243.2609025185|-1243.2609025185|-1243.2609025185|-1245.8454472428|-1249.0369646677|-1249.0369646677|-1249.0369646677|-1254.4855162975|-1273.5950181083|-1292.0500201203|1192.5641414187|1192.5641414187|1192.5641414187|1192.5641414187|1192.5641414187|1192.5641414187|1154.2379349096|1141.6532610107|1133.6795898503|1133.6795898503||1133.6795898503|1133.6795898503|1133.6795898503|1128.1647323049|1128.1647323049|1128.1647323049|1094.349702561|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1079.7666989714|1063.351887746|1049.2798752733|1032.5331947481|1026.9813274979|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|-1088.8904026136|||-1102.1004473484|-1111.222719276|-1119.4141325289|-1133.7865912649|-1133.7865912649|-1133.7865912649|-1133.7865912649|-1138.9295458499|-1148.8657153634|-1148.8657153634|-1148.8657153634|-1148.8657153634|-1157.9063504038|-1171.5626115598|-1176.6911965345|||-1176.6911965345|-1176.6911965345|-1176.6911965345|-1176.6911965345|-1176.6911965345|-1176.6911965345|-1185.4902183717|-1241.378020413|||1141.467931505|1141.467931505|1141.467931505|1141.467931505|1141.467931505||1141.467931505|1141.467931505|1141.467931505|1141.467931505|1141.467931505|1141.467931505|1141.467931505|1141.467931505|1141.467931505|1141.467931505|1141.467931505|||||||1141.467931505|1127.4643683388|1119.2700017593|1119.2700017593|1119.2700017593||1119.2700017593|1119.2700017593|1090.3024713078|1090.3024713078|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|||1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1084.2002998857|1070.5003332063|1064.6917693905|1064.6917693905|1036.3241882117||1021.5615759079|1021.5615759079|||1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1018.123973231|1005.8012015198|1005.8012015198|1004.8507565429|1004.8507565429|1004.8507565429|994.55639615876|-1085.2012521077|-1085.2012521077|-1085.2012521077||-1085.2012521077|-1085.2012521077|-1085.2012521077|||-1085.2012521077|-1085.2012521077|-1085.2012521077|-1085.2012521077|-1113.0013912308|-1116.2671496677
06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE||-153.60981068705|-153.60981068705||-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705||-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-153.60981068705|-154.45534520783|-155.06151606013|-155.06151606013|-155.06151606013|-155.90168451125|-157.3352050125|-158.40418129435|-158.40418129435|-158.40418129435|-158.40418129435|-158.40418129435|-159.50464588262|-162.67182875846|-164.13536528718|-165.98373920798|-169.03748800886|-171.94751606033|-171.94751606033|-174.6639067337|-180.45989637077|-191.61098317379|151.90757985098|151.90757985098|151.90757985098|151.90757985098|151.90757985098|151.90757985098|151.43528376664|151.43528376664|142.63492845866|-154.02413818376|-154.02413818376|-154.02413818376|-154.02413818376|-154.02413818376|-154.02413818376|-154.02413818376|-154.02413818376|-154.02413818376|-154.02413818376|-154.02413818376|-154.02413818376|-157.89710133175|-157.89710133175|-157.89710133175|||-157.89710133175|-159.4967792575|-161.05197695277|-161.50219661419|-161.72466290466|-162.43785543785|-162.43785543785|-163.10876183207||-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|||-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|||-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207||-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|-163.10876183207|||||||143.14919702474|143.14919702474|143.14919702474|143.14919702474|143.14919702474||143.14919702474|143.14919702474|143.14919702474|142.94355224971||-152.95857746949|-152.95857746949|-153.17619718832|-153.91799687591|-155.01999652879|-155.35555169866|-156.06172410962|||-157.01302678847|-157.34780754274|-157.76889820092|-157.76889820092|-159.40988688991|-161.01098543323|-162.01220603692|-162.12467337436|-165.0274148604|-165.97490540044|-167.60075268158|-167.60075268158|-167.60075268158|-167.60075268158|-167.60075268158|-167.60075268158|-167.60075268158||-167.60075268158|-167.60075268158|||-167.60075268158|-167.60075268158|-171.94528075731|-172.27253417478|-173.31006980138|-173.31006980138|-173.31006980138|-173.31006980138|-173.31006980138|-173.31006980138|-173.31006980138|-173.84452200154|-175.27169111282|-176.23551592979|-176.23551592979|-176.23551592979|-177.9283510331|-180.03150114789|-180.81277905321|-181.34753228134|-183.55281364594|-184.61423738438|-187.01581931597|-189.73979923997|-191.15533248886|-194.18559566525|-194.18559566525||-205.98399518362|162.67935418678|162.67935418678|||162.67935418678|162.67935418678|162.67935418678|162.67935418678|162.67935418678|162.67935418678
06391|101310|/equities/atlas-resource|JKSE||-278.38492852156|-278.38492852156||-278.38492852156|-278.38492852156|-278.38492852156|-278.38492852156|-283.5388094684|-283.70978829823|-287.45532033136|-293.83924481263|-299.78052090942|-299.78052090942|-299.78052090942|-299.78052090942|-299.78052090942|-299.78052090942|-301.32170220771|-301.32170220771|-301.32170220771|-304.24633578635|-307.4959286515|-309.77325405722|-311.30361561913|-320.44846179904|-323.83162422115|-330.36847135684|-337.52052372982|-340.80058192202|-342.33397991336|-345.02603554644|-345.02603554644|-345.02603554644|-351.21953291639|-351.21953291639|-351.21953291639|-351.21953291639|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751||268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|268.77562056751|249.41735618612|245.60679860922|245.60679860922|245.60679860922|244.89644289913|243.32938099903|-273.48224568021|-273.48224568021|-277.53582853356|-279.81758725952|-282.3528747328|-284.08314378784|-284.08314378784|-284.08314378784|-284.08314378784|-284.08314378784|-284.08314378784|-284.08314378784|-284.08314378784|-284.08314378784|-284.08314378784|-284.08314378784|-284.08314378784|-285.91244896017|-285.91244896017|-285.91244896017|-285.91244896017|-285.91244896017|-285.91244896017|-287.45827662241|-287.50919624712|-295.89910694125|-301.11011882361|-302.63666944613|-302.63666944613|-302.63666944613|-302.63666944613|248.85269964844|248.85269964844|248.85269964844|248.85269964844|248.85269964844|248.85269964844|-282.41642018711|-282.41642018711|256.54969248644|256.54969248644|256.54969248644|256.54969248644|256.54969248644|256.54969248644|256.54969248644|256.54969248644|256.54969248644|252.4289334519|252.4289334519|252.4289334519|||252.19773426597|252.19773426597|252.19773426597|252.19773426597|251.26634535042|251.26634535042|251.26634535042|251.26634535042|251.26634535042|250.8514948338|250.39054981533|248.86306065082|248.86306065082|248.86306065082|248.86306065082|||248.86306065082|248.86306065082|247.84784516758|245.83093907509|245.58993230565|244.09992478406|240.19696293232|240.19696293232|||240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232||240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|||||||240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232||240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|240.19696293232|||240.19696293232|240.19696293232|240.19696293232|240.19696293232|237.77440325813|189.74933695348|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718||-237.98471470718|-237.98471470718|||-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-243.9626107496|-243.9626107496|-244.68067861067|-244.81186512296|-249.90207235885|-252.11341373205|-257.86063877656|-257.86063877656|-257.86063877656|-257.86063877656|-257.86063877656|-257.86063877656|-261.95626530729|-267.0625170081|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981||-271.07917903981|-271.07917903981|-271.07917903981|||-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981
06392|101210|/equities/austindo-nusan|JKSE||706.92749862898|706.92749862898||706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|706.92749862898|704.64166514331|690.43518349257|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773||-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-726.21290855773|-731.62545395303|-737.08383772559|-741.49239225382|-741.49239225382|-742.76932472647|-745.29924969607|-747.27694410675|-750.66380094743|-750.66380094743|-750.66380094743|-750.66380094743|-750.66380094743|-750.66380094743|-750.66380094743|-750.66380094743|-750.66380094743|-750.66380094743|-750.66380094743|-760.1820010527|-766.24321117617|-766.24321117617|-774.15912352908|-783.78791503231|708.04658460242|708.04658460242|708.04658460242|708.04658460242|708.04658460242|708.04658460242|688.66287178046|672.1254130894|668.75045898822|649.72273220914|640.52525801015|635.18896846386|635.18896846386|635.18896846386|626.32107607095|623.13452896773|617.09392107525|614.8265789725|613.93060842596|613.93060842596|613.93060842596|613.93060842596|613.93060842596|613.93060842596|605.20067602885|-684.1587775814|-684.1587775814|-684.1587775814|-684.1587775814|-685.45419731266|-691.89355256962|||-711.8261695218|-715.36241057978|-725.68045619976|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|||-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-728.00132327315|-729.16813697017|-732.49977936333|-732.49977936333|||-732.49977936333|-732.49977936333|-732.49977936333|-732.49977936333|-732.49977936333||-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|||||||-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011||-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|||-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-735.09788718011|-741.77543020013|-742.52825577792|-742.62747626903|-742.62747626903|-742.90271407181|-742.90271407181|-742.90271407181|-742.90271407181|-742.90271407181||-742.90271407181|-743.78079341312|||-749.75643712569|-750.84048569521|-754.54498410579|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.33528383539|707.33528383539|707.33528383539|707.33528383539||707.33528383539|707.33528383539|707.33528383539|||-745.94492632923|-745.94492632923|-745.94492632923|-745.94492632923|-748.27214036581|-749.74682262868
06393|101312|/equities/bakrie-brother|JKSE||-50.169966875389|-50.413539352332||-50.413539352332|-51.015043724813|-51.961159694236|-53.123510771374|-53.303900857082|-53.504334285647|-54.104116402033|-54.104116402033|-55.504573780037|51.106029133293|47.173365703658|43.025961892954|-47.250782056159|-47.250782056159|-47.250782056159|-47.250782056159|-49.22309117351|-50.303434637234|-52.392705152482|-55.825227947202|54.413298830614|54.413298830614|48.736998700683|46.374443000759|43.193825556398|38.993139507109|38.770155007899|38.022394453221|-38.021735242937|-38.021735242937|-38.246372492152|-38.495969435724|-38.773299373027|-39.581443747808|-40.000356306162|-40.000356306162|-40.000356306162|-40.000356306162|-40.000356306162|-40.000356306162|-40.000356306162|-40.000356306162|-40.000356306162|-41.222618117958|-42.747353464398|-43.211018088147|-43.211018088147|-43.211018088147|-43.211018088147|-43.211018088147|-43.211018088147||-43.211018088147|-43.211018088147|-43.211018088147|-46.067797875719|-49.741997639688|45.675558178125|44.195064642361|39.383405158178|37.037116842421|-39.403203508422|37.329773879531|34.144193199479|30.937992443866|27.708880493184|25.894211924807|25.894211924807|25.894211924807|25.317195434853|25.317195434853|25.317195434853|25.317195434853|25.130217149837|24.422463499819|-26.219692967165|-26.219692967165|-26.219692967165|-26.219692967165|-26.219692967165|-26.466325519072|-27.240361687858|24.091982565853|24.091982565853|24.091982565853|24.091982565853|24.091982565853|24.091982565853|24.091982565853|24.091982565853|24.091982565853|23.90227490604|23.90227490604|23.90227490604|23.90227490604|23.243549266716|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|-25.173413096516|||-25.349892711748|-25.349892711748|-27.277658568609|-29.197398409566|-31.108220455073|-33.50913383897|-35.565704265522|-38.073004739469|-40.525560821632|-43.58395646848|-46.537729409423|-50.041921566025|-50.046579517806|-50.051755019784|-50.057505577538|||-50.063895086153|-50.07099454017|-50.078882822412|-50.087647580457|-50.097386200508|-50.108206889453|-50.120229877171|-50.133588752412|||-50.148431947124|-50.164924385693|-50.183249317437|-50.203610352708|-50.226233725231||-50.251370805812|-50.279300895347|-50.310334328163|-50.344815920182|-50.383128800202|-50.425698666891|-50.472998518768|-50.525553909742|-50.583948788602|-50.648831987335|-50.720924430373|||||||-50.801027144859|-50.890030160954|-50.98892240106|-51.098802667844|-51.220891853161||-51.356546503512|-51.507273892791|-51.527498633075|-51.527498633075|-51.697220703417|-51.885800781574|-52.095334201749|-52.328149113054|-52.586832347838|-52.787055097063|-52.787055097063|-52.787055097063|||-52.787055097063|-52.787055097063|-52.787055097063|-53.096727885626|-53.440808761806|-54.323120846451|-54.414578718279|-54.516198575866|-55.62910952874|50.846778359581|50.846778359581|-50.016323012864|-50.016323012864|-50.01813668096|-50.020151867733|-50.022390964148|-50.024878849053||-50.027643165614|-50.03071462846|||-50.034127364956|-50.037919294395|-50.042132549328|-50.046813943698|-50.052015492998|-50.05779499222|-50.064216658022|-50.071351842247|-50.079279824719|-50.088088694132|-50.097876326813|-50.108751474237|-50.120834971374|-50.134261079305|-50.149178977005|-50.165754418895|-50.18417157655|-50.204635085055|-50.227372316728|-50.252635907475|-50.280706563862|-50.311896182068|-50.346551313409|-50.385057014899|-50.427841127666|-50.47537903074|-50.528198923044||-50.586887692271|-50.652097435857|-50.724552706508|||-50.805058562786|-50.894509514207|-50.99389946023|-51.104332733589|-51.227036370654|-51.363373745172
06394|101313|/equities/bakrie-sumater|JKSE||-127.78972903192|-127.78972903192||-132.26636559103|-135.51818399003|-137.74242665559|127.46494877966|127.46494877966|127.46494877966|127.46494877966|127.46494877966|127.46494877966|126.90549864407|124.42654153589|124.42654153589|117.36699799161|117.36699799161|117.36699799161|106.35221999068|106.11357776743|105.35607375504|105.35607375504|105.35607375504|104.28452639449|101.03836266054|97.875958511717|96.025874705823|96.025874705823|92.36208300647|92.0689811183|89.743312353667|89.048124837407|86.22013870823|-89.810956990855|-89.845507767617|-90.383897519574|-90.75988613286|-91.677651258733|-92.975168065259|89.57384353188|89.57384353188|89.57384353188|-87.12674358805|-87.12674358805|-87.12674358805|-87.12674358805|-88.474159542278|85.15535858978|85.15535858978|83.339287321978|82.321430357753|81.664845520736|81.664845520736|81.664845520736||81.664845520736|81.664845520736|81.664845520736|81.664845520736|81.664845520736|81.664845520736|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.510472984895|81.233858872106|79.926509857896|78.251677619884|-81.542447572009|-81.542447572009||-81.542447572009|-81.542447572009|-81.542447572009|-81.542447572009|-83.65827508001|-84.675861200011|80.471265333321|79.690294814801|79.211438683112|78.401598536791|-81.535413746564|-81.535413746564|-81.535413746564|-81.535413746564|-81.535413746564|-84.150459718404|-84.309209528894|-84.309209528894|81.656433856784|81.396037618649|81.106708465166|80.785231627962|79.42803514218|79.197816824644|78.960267684746|78.960267684746|-81.888176063487|-81.888176063487|-81.888176063487|-81.888176063487|-82.986862292764|-83.92984699196|-85.755385546622|-86.39487282958|-87.231517383077|-87.231517383077|-87.231517383077|||-87.231517383077|-87.231517383077|-87.231517383077|-89.31051528775|84.637232996749|84.637232996749|84.637232996749|84.637232996749|84.637232996749|84.637232996749|83.708036663054|81.842262958949|80.935847732166|80.500476998855|80.500476998855|||80.500476998855|80.111641109839|79.179601233155|78.032890259061|77.369878065623|75.855420072915|74.950466747683|74.889407497426|||72.599341663806|69.777046293118|-76.676205359234|-76.676205359234|-76.676205359234||-77.685650600875|-77.685650600875|-77.685650600875|-77.685650600875|-78.500803210957|-78.500803210957|-79.445336901064|-83.161485445626|-84.846094939585|-86.440105488428|-86.822339431586|||||||-88.135932701763|-90.595480779736|-94.38386753304|-98.8709639256|-105.02329325067||-107.47032583407|-117.35591759342||-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|||-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488||-119.16012856488|-119.16012856488|||-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-120.669190401|-120.669190401|-120.669190401|-120.669190401|-120.669190401|-120.669190401|-120.669190401|-120.669190401|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649||-120.71270154649|-120.71270154649|-120.71270154649|||-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649
06396|101315|/equities/bakrieland-dev|JKSE||-13.999975033844|-14.265401276351||-14.265401276351|-14.62822364039|-14.809137378211|-15.010152642457|-15.648336595626|-15.648336595626|-16.092288593765|-16.092288593765|-16.092288593765|-16.092288593765|-16.092288593765|-16.092288593765|-16.092288593765|-16.092288593765|-16.092288593765|-16.435876215295|-17.095418016994|-17.439353352216|-18.265948169128|-19.073275743476|18.140804729471|18.045338588301|17.939265098112|16.821405664569|15.69045073841|14.5449452649|13.383272516556|12.203636129507|11.504040143896|11.020508662102|11.020508662102|11.020508662102|11.020508662102|11.020508662102|11.020508662102|10.988352074214|10.988352074214|10.988352074214|10.764835638016|10.01648404224|-12.458183755501|-12.458183755501|-12.458183755501|-12.842426395001|-14.213807105557|-15.070896783952|-15.912107537724|14.820339823326|14.820339823326|14.820339823326|14.820339823326||14.820339823326|-15.956370588487|-15.956370588487|-16.78485620943|-18.094284677144|16.450794803173|15.389772003526|14.321968892806|13.246632103118|12.16292455902|11.069916176689|9.9665735296547|8.851748366283|-9.2612449858988|-9.2612449858988|-9.2612449858988|-9.2612449858988|-9.2612449858988|-9.2612449858988|-9.2612449858988|-9.2612449858988|-9.2612449858988|-9.2612449858988|-9.2612449858988|-9.2612449858988|-9.2612449858988|-9.2612449858988|-9.2612449858988|-9.6236055398875|-10.02346438942|-10.02346438942|-10.02346438942|8.2834258607562|8.2834258607562|8.2834258607562|8.2834258607562|8.2834258607562|8.2834258607562|8.2834258607562|7.0926954008403|-8.0700457862045|-8.0700457862045|-8.0700457862045|-8.0700457862045|-8.0700457862045|-8.0700457862045|-8.0700457862045|-8.0700457862045|-8.4013875288474|-8.4013875288474|-8.4013875288474|-8.4013875288474|-8.4013875288474|-8.4013875288474|-8.4013875288474|-8.4013875288474|-8.4013875288474|-8.6588744533568|-8.6588744533568|-8.6588744533568|-8.6588744533568|-8.8431938370631|-9.0479931522923|||-9.1950532744349|-9.1950532744349|-9.4389480827055|-10.057906285806|-10.057906285806|-10.057906285806|-10.057906285806|-10.057906285806|-10.508784762006|-10.787538624452|-11.176175315427|-11.176175315427|-11.176175315427|-11.176175315427|-11.57587163|||-11.57587163|-11.57587163|-11.57587163|-11.57587163|-11.57587163|-11.57587163|-12.4731907|-13.081323|||-14.20147|-14.6683|-15.687|-15.93|-16.2||-18|11|-11|-13|-13|-15|-15|-17|-17|-20|-20|||||||-24|-24|-28|-28|-34||-34|-41|-41|-50|-50||-50|-50|-50|-50|-50|-50|||-50|-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||||||-50|||-50|-50|-50|-50|-50||-50|-50|||-50|-50|-50|-50|||-50||-50|-50||-50|-50|-50||-50|-50|-50|||-50|-50|-50|-50|-50|-50
06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE||-103.70535391619|-103.70535391619||-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-103.70535391619|-104.37771456268|-104.37771456268|-104.37771456268|95.420234097635|95.420234097635|95.420234097635|95.420234097635|95.420234097635|95.420234097635|95.420234097635|95.420234097635|95.420234097635|95.420234097635|95.420234097635|95.420234097635|94.562017404487|94.562017404487|93.902241560541|93.021285877212|93.021285877212|92.856984308013|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368||92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|92.559797044368|89.510885604854|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.04509292398|-108.32788102664|-110.03097891849|-110.33560939911|-110.33560939911|-110.33560939911|-110.33560939911|-110.33560939911|-110.33560939911|-110.33560939911|-110.33560939911|-110.33560939911|-110.33560939911|-110.33560939911|-110.33560939911|-113.81734377679|||-115.17352872057|-115.17352872057|-115.17352872057|-115.17352872057|-115.17352872057|-115.17352872057|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|||-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|||-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006||-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|-115.91759635006|||||||-115.91759635006|-115.91759635006|-115.91759635006|-118.74177372229|-123.99085969143||-132.43428854603|-138.98254282892|-149.09171425436|-151.21388353514|-151.21388353514|-151.21388353514|-151.21388353514|-151.21388353514|-151.21388353514|-151.21388353514|-151.21388353514|-151.21388353514|||-151.21388353514|-151.21388353514|-151.21388353514|-151.21388353514|-151.21388353514|-152.95987059459|-153.78379085752|-153.78379085752|-155.95529735497|-155.95529735497|-157.94381106164|-157.94381106164|-157.94381106164|-157.94381106164|-157.94381106164|-157.94381106164|-157.94381106164||-159.54867895738|-161.27630995264|||-165.47367772516|-168.42429348785|-168.42429348785|-170.13810387539|-170.93122652821|-173.64580725357|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131||-175.1366234131|-175.1366234131|-175.1366234131|||-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.41190235627|-175.41190235627
06398|102131|/equities/bali-towerindo|JKSE||1119.1674759924|1119.1674759924||1119.1674759924|1119.1674759924|1119.1674759924|1119.1674759924|1119.1674759924|1061.2971955471|1050.0524394968|1033.442218407|1033.442218407|1033.442218407|1033.442218407|895.49135378553|879.99039309503|839.15599232781|829.65365425682|829.65365425682|829.65365425682|829.65365425682|829.65365425682|829.65365425682|829.65365425682|829.65365425682|829.65365425682|824.76219623841|824.76219623841|824.76219623841|824.76219623841|824.76219623841|821.68021804268|817.70024226964|803.00026918849|799.72252132054|793.02502368949|-851.62116968386|-851.62116968386|-851.62116968386|-851.62116968386|-851.62116968386|-851.62116968386|-851.62116968386|-851.62116968386|-851.62116968386|-851.62116968386|-852.4102825018|-852.4102825018|-852.4102825018|-852.4102825018|-852.4102825018|-852.4102825018|-852.4102825018|-852.4102825018||-864.06698055755|-865.62997839728|-866.64194863862|-866.64194863862|-869.32438737624|-874.93751527931|-874.93751527931|-877.36112997446|-877.36112997446|-879.56792219385|-894.51991354872|-907.58631302311|-907.58631302311|-911.76257002568|-912.02169138973|-912.02169138973|-917.27986591324|-917.27986591324|-921.69985101471|-922.99983446079|-926.38870495644|-937.41604892441|-937.41604892441|-937.41604892441|-937.41604892441|-937.41604892441|-937.41604892441|-954.86549249927|-954.86549249927|-966.2394361103|-1011.0993734559|-1015.3881927288|-1019.5533243565|-1019.5533243565|-1042.152702597|-1042.152702597|-1042.152702597|-1042.152702597|-1042.152702597|-1049.9393424737|-1049.9393424737|-1049.9393424737|-1049.9393424737|-1054.9326027486|-1067.9806697206|-1079.9785219118|-1088.5872465687|-1089.643079577|-1089.643079577|-1089.643079577|-1089.643079577|-1089.643079577|-1089.643079577|-1089.643079577|-1089.643079577|-1089.643079577|-1089.643079577|-1144.88119953|-1165.4235550333|-1180.4706167037|-1181.8464403749|-1181.8464403749|-1183.7182670832|||-1197.1869634258|-1202.429959362|-1233.8110659578|-1253.9567399531|-1273.4834357947|-1273.4834357947|-1273.4834357947|-1273.4834357947|-1273.4834357947|-1273.4834357947|-1273.4834357947|-1273.4834357947|-1273.4834357947|-1273.4834357947|-1273.4834357947|||-1278.8455909393|-1278.8455909393|-1278.8455909393|-1346.8893323263|1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|||1084.1919756355||1084.1919756355|1084.1919756355|1084.1919756355||1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|||||||1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355|1084.1919756355||958.82441737279|914.09115256722|-1155.8478499687|-1155.8478499687|-1175.1087221875|-1186.2319135416|-1189.9799039352|-1213.3110043724|-1228.2651662885|-1228.2651662885|-1228.2651662885|-1228.2651662885|||-1228.2651662885|-1228.2651662885|-1228.2651662885|-1228.2651662885|-1293.9057403206|-1299.5138875864|-1299.5138875864|-1299.5138875864|-1299.5138875864|-1299.5138875864|-1299.5138875864|-1299.5138875864|-1299.5138875864|-1299.5138875864|-1299.5138875864|-1299.5138875864|-1336.1265417626||-1345.9739352918|-1366.0821503242|||-1366.7677696899|-1366.7677696899|-1366.7677696899|-1366.7677696899|-1366.7677696899|-1384.6441001371|-1384.6441001371|-1384.6441001371|-1384.6441001371|-1384.6441001371|-1390.4378890412|1105.8164987727|1105.8164987727|1105.8164987727|1105.8164987727|1105.8164987727|1105.8164987727|1105.8164987727|1105.8164987727|1105.8164987727|1097.851665303|960.94629478113|904.38477197903|766.81641331003|747.5737925667|701.27063452223|701.27063452223||701.27063452223|679.74514946914|671.93905496571|||670.76561662857|661.21483762492|661.21483762492|661.21483762492|648.90720694435|648.90720694435
06399|943645|/equities/bank-agris-pt|JKSE||-88.095157687671|-88.095157687671||-88.095157687671|-88.095157687671|-88.095157687671|-88.095157687671|-88.095157687671|-88.095157687671|-88.21684187519|-89.740935416878|-91.045483796531|-93.06232567473|-93.06232567473|-93.624806305255|-96.972007005839|76.166553491236|76.166553491236|76.166553491236|76.166553491236|76.166553491236|76.166553491236|76.166553491236|76.166553491236|76.166553491236|76.166553491236|76.166553491236|72.573948323596|70.919979155001|70.919979155001|70.919979155001|70.919979155001|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|67.340041303214|65.544490336904|65.143189290042|65.143189290042|65.143189290042|65.143189290042||65.143189290042|65.143189290042|65.143189290042|65.143189290042|65.143189290042|65.143189290042|65.143189290042|65.143189290042|65.143189290042|65.143189290042|63.992432544491|63.537849875124|63.537849875124|63.537849875124|63.537849875124|63.537849875124|63.537849875124|63.537849875124|63.537849875124|-77.062928228201|-77.062928228201|-77.062928228201|-77.062928228201|-77.062928228201|-77.062928228201|-77.062928228201|-77.062928228201|-77.287565713828|-77.287565713828|-80.652850793143|-82.669834214603|-83.633149127336|-84.879197685032|-84.879197685032|-84.879197685032|-84.879197685032|-84.879197685032|-84.879197685032|-84.879197685032|-84.879197685032|-84.879197685032|-84.879197685032|-84.879197685032|-84.879197685032|-84.879197685032|-84.879197685032|-84.879197685032|-84.879197685032|-86.297253340236|74.669718510849|74.669718510849|74.669718510849|61.577465012054|52.336376558092|-54.208102953871|-54.208102953871|-54.208102953871|-54.208102953871|-54.208102953871|-54.208102953871|-54.208102953871|-54.453447726524|-54.726053029471|||-54.887803745897|-54.887803745897|-54.887803745897|-54.887803745897|-54.887803745897|-54.887803745897|-54.887803745897|-57.097559717663|-58.775066352959|-59.916740392177|-60.851933769086|-61.279926410095|-61.923767366385|-61.923767366385|-61.923767366385|||59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121|||59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121||59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121|59.785049014121|58.983387793468|58.314875326075|||||||55.072083695639|-62.530736632161|-62.530736632161|-62.530736632161|-62.530736632161||-63.756374035735|-69.284860039705|-74.205400044117|-77.339333382352|-79.988148202614|-80.709053558459|-81.565615064955|-81.75995560176|-81.75995560176|-81.75995560176|-81.75995560176|-81.75995560176|||-81.75995560176|-81.94326162693|-81.94326162693|-81.94326162693|-81.94326162693|-81.94326162693|-81.94326162693|-81.94326162693|-81.94326162693|-81.94326162693|-82.436957363255|-82.50199912655|-82.50199912655|-82.50199912655|-83.446665696167|-84.218517440186|-84.409463822428||-84.529990046281|-84.529990046281|||-84.529990046281|-84.529990046281|-84.529990046281|-84.97776671809|-85.253074131211|-85.572804020865|-85.572804020865|-85.572804020865|-85.91422668985|-86.276031124623|-86.276031124623|-86.276031124623|-86.306701249582|-86.340779166202|-86.378643518002|-87.420715020002|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977||-87.432535972977|-87.432535972977|-87.432535972977|||-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977
06400|1156365|/equities/bank-amar-indonesia|JKSE||-213.4912324688|-213.4912324688||-213.4912324688|-213.4912324688|-213.4912324688|-213.64298006694|-213.64298006694|-213.64298006694|-216.76997785216|-218.52219761351|-220.41012051051|-220.41012051051|-221.34457834501|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-221.74733129078|-222.71925698975|-224.35472998861|-225.39414443179|-226.10445052372|-226.10445052372|-226.10445052372|-227.33827835969|-227.93142039966|-228.14602266629|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318||-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-228.9809824318|-231.20109159089|-233.31762169012|-233.31762169012|-233.31762169012|-233.31762169012|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-234.06470407279|-236.9607823031|-238.06753589233|-239.18615099148|-245.54016776831|-249.2668530759|-250.22779008673|-250.22779008673|-250.22779008673|-250.22779008673|||-258.13095131324|-258.13095131324|-258.13095131324|-258.13095131324|-258.13095131324|-258.13095131324|-258.13095131324|-258.13095131324|-258.13095131324|-258.13095131324|-258.5326626928|-258.5326626928|-258.5326626928|-258.5326626928|-258.5326626928|||-258.5326626928|-258.5326626928|-258.5326626928|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|||-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543||-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|-261.57541430543|||||||-265.63934922826|-266.42699166021|-266.42699166021|-266.42699166021|-266.42699166021||-267.91887962245|-269.52697189225|-269.52697189225|-269.52697189225|-269.52697189225|-269.52697189225|-269.52697189225|-269.52697189225|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|||-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-270.72536516877|-285.17196868144||-285.17196868144|-285.17196868144|||-292.52440964604|-296.85628661186|-296.85628661186|-296.85628661186|-296.85628661186|-305.28476290207|-313.84466790407|-313.84466790407|-313.84466790407|-314.94403444947|-314.94403444947|-315.77919677568|-315.77919677568|-315.77919677568|-317.64355197298|-318.82616885886|-319.60020846773|-319.60020846773|-321.75736696804|-321.75736696804|-321.75736696804|-321.75736696804|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248||-329.23040820248|-329.23040820248|-329.23040820248|||-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248
06401|101316|/equities/bank-artha-gra|JKSE||274.17423822242|225.43733113879||225.43733113879|197.81925682088|135.68806313431|116.04229237146|115.15810263496|-164.02814165362|-164.02814165362|-164.02814165362|-164.02814165362|-164.02814165362|127.45865342439|127.45865342439|127.45865342439||||||||112.34294824933|95.936609165917||90.818454628797|86.687171809774|85.374635344194|68.916261493549|65.018068326165|64.853409251294|62.392676945883|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|61.602341156236|60.724823506929|58.805359452143|58.45039939127|57.555999323633|57.284443692926||56.76049299214|56.678325546822|56.265564123084|56.265564123084|56.265564123084|56.265564123084|56.265564123084|56.265564123084|56.265564123084|54.350626803427|54.27847422603|54.002267991041|54.002267991041|54.002267991041|54.002267991041|54.002267991041|50.632429618569|50.632429618569|49.42492179841|-58.649931754289|-58.649931754289|-58.649931754289|-58.649931754289|-58.649931754289|-58.722146393655|-58.802384881839|-58.891538757599|-59.490598619554|-59.933998466171|-60.426664962412|-60.640738847125|-61.309655483025|-61.309655483025|-61.309655483025|-61.455172758916|54.514491535039|54.514491535039|54.514491535039|54.514491535039|54.514491535039|54.514491535039|54.514491535039|54.514491535039|54.514491535039|54.514491535039|54.514491535039|53.849435038932|53.48587873637|53.48587873637|53.48587873637|53.48587873637|51.484309707078|50.482566341197|-58.510872613665|-58.510872613665|-58.510872613665|-58.510872613665|-58.510872613665|-58.510872613665|-58.510872613665|-58.510872613665|-58.510872613665|-61.178747348516|||-63.865274831685|-64.660833125537|-64.660833125537|-65.234259028374|-66.482510031527|-67.369455590585|-68.188283989539|-68.709204432821|-69.232449369802|-69.258277077557|-70.286974530619|-70.437941400788|-70.437941400788|-70.437941400788|-70.437941400788|||-70.437941400788|-70.437941400788|-70.437941400788|-70.437941400788|-70.437941400788|-70.437941400788|-70.437941400788|-70.437941400788|||-70.437941400788|-70.437941400788|-70.437941400788|-70.486601556432|-70.540668396035||-70.834158513624|-70.834158513624|-70.876688124596|-70.876688124596|-70.876688124596|-70.876688124596|-70.876688124596|-70.876688124596|-71.427046297492|-71.427046297492|-71.427046297492|||||||-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492||-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|||-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-71.427046297492|-72.259343511304|-72.259343511304|-72.259343511304|-72.259343511304|-72.259343511304|-72.259343511304|-72.259343511304|-72.677048345894|-72.918942606549|-73.187714007276|67.956239233057|67.956239233057||67.956239233057|67.956239233057|||67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057||67.956239233057|67.956239233057|67.956239233057|||67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057
06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE||-2815.5895886065|-2815.5895886065||-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2815.5895886065|-2858.988431785|-2869.4918910926|-2869.4918910926|-2958.8798789918|-2989.3109766575|-3028.1233073973|-3080.1370082192|-3116.2780189288|-3116.2780189288|-3116.2780189288|-3116.2780189288|-3146.6732222933|-3146.6732222933|-3146.6732222933|-3146.6732222933|-3146.6732222933|-3146.6732222933|-3156.3035803259|-3157.5595336955|-3159.7196063031|-3159.7196063031|-3159.7196063031|-3159.7196063031|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2817.586891545|2755.6521017167|2644.5055446375||2644.5055446375|2644.5055446375|2644.5055446375|2644.5055446375|2644.5055446375|2644.5055446375|2644.5055446375|2644.5055446375|2644.5055446375|2644.5055446375|2619.4506051527|2608.5107788755|2608.5107788755|2608.5107788755|2608.5107788755|2608.5107788755|2608.5107788755|2608.5107788755|2491.1230876394|2474.6030904427|2474.6030904427|2474.6030904427|2474.6030904427|2442.6448428569|2442.6448428569|2442.6448428569|2344.0498253965|2338.5024309312|2338.5024309312|2338.5024309312|2338.5024309312|2338.5024309312|2338.5024309312|2193.336034368|2135.0274872246|2135.0274872246|2135.0274872246|2135.0274872246|2128.363874694|2075.1699241344|2075.1699241344|2075.1699241344|2044.5308977167|2044.5308977167|2044.5308977167|2044.5308977167|2044.5308977167|2044.5308977167|2044.5308977167|2044.5308977167|2044.5308977167|2044.5308977167|2044.5308977167|2044.5308977167|2022.8121085742|1960.9023428602|-2259.6816808259|-2259.6816808259|-2259.6816808259|-2259.6816808259|-2259.6816808259|-2259.6816808259|-2317.9796453622|||-2406.0884948469|-2434.8623393171|-2434.8623393171|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|||-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|||-2446.205300575|-2446.205300575|-2446.205300575|-2446.205300575|-2450.3593973099||-2450.3593973099|-2450.3593973099|-2450.3593973099|-2488.1771081221|-2522.4776834661|-2522.4776834661|-2522.4776834661|-2522.4776834661|-2563.8640927401|-2634.2934363779|-2664.2149293088|||||||-2858.5721436765|-2918.9690485294|-2943.3568500363|-2943.3568500363|-2943.5637055734||-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|||-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2943.5637055734|-2957.9181550288|-2957.9181550288|-3026.5757278098|-3057.8619197887|-3089.2910219874|-3190.8789133194|-3267.087681466|-3443.98631274|-3511.0959030444||-3539.5510033827|-3545.1246955342|||-3545.1246955342|-3555.5860438693|-3555.5860438693|-3652.3178265215|3137.7603575857|3137.7603575857|3137.7603575857|3137.7603575857|3137.7603575857|3137.7603575857|3137.7603575857|3137.7603575857|3120.8448417619|2986.4942686243|2951.0963904311|2951.0963904311|2951.0963904311|2884.5515449235|2854.8167221277|2854.8167221277|2724.7963579197|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952||2618.0742742952|2618.0742742952|2618.0742742952|||2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952
06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE||4024.7414063518|4024.7414063518||4024.7414063518||4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518||4024.7414063518||4024.7414063518|4024.7414063518|||4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518||4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518||4024.7414063518|4024.7414063518|4024.7414063518|4024.7414063518|||3997.490451502|3957.21161278||||3956.913913327|3956.913913327||3956.913913327|3956.913913327|3956.913913327|3956.913913327|||3956.913913327|3956.913913327||3923.2376814744|3877.5773845363||3877.5773845363|3805.0859828181||3802.2679207714||3802.2679207714|3802.2679207714|3802.2679207714|3765.8532453015|3732.2791676398|3732.2791676398|3732.2791676398|3732.2791676398|3732.2791676398|3732.2791676398|3732.2791676398|3732.2791676398|3732.2791676398||3688.0879640442|3642.8755156047|3630.4302142157|3630.4302142157|3630.4302142157|3630.4302142157|3630.4302142157|3630.4302142157|3630.4302142157||||3630.4302142157||||3630.4302142157|3630.4302142157|3630.4302142157|3630.4302142157|3630.4302142157|||3630.4302142157||3630.4302142157|3630.4302142157|3630.4302142157|3630.4302142157||3630.4302142157|||||3548.8113491285|3124.234832365|-4209.1835195944|-4375.2039106605|-4410.3245094658||-4410.3245094658|-4410.3245094658|-4410.3245094658||4393.3481970343|4393.3481970343|4393.3481970343||||4393.3481970343||4393.3481970343|4393.3481970343|4393.3481970343|4393.3481970343||4393.3481970343|||4393.3481970343|4393.3481970343|4393.3481970343|4393.3481970343|||4393.3481970343|4249.2910075265|4249.2910075265|4249.2910075265|4249.2910075265|4249.2910075265|4207.1107174151|4207.1107174151|4207.1107174151|4207.1107174151|4207.1107174151|||||||4172.9754933833|4172.9754933833|4172.9754933833|4172.9754933833|4172.9754933833||4172.9754933833|4172.9754933833||4172.9754933833|4172.9754933833|4172.9754933833|4172.9754933833|4172.9754933833|4132.1949926481|4087.4388807201|3961.678823965|3961.678823965|||3961.678823965|3961.678823965|3961.678823965|3961.678823965|3961.678823965|3961.678823965|3961.678823965|3961.678823965|3961.678823965|3961.678823965|3961.678823965|3961.678823965|3895.75424885|3754.6348751234|3754.6348751234|3715.1498612482|3522.0663073228||3522.0663073228|3522.0663073228|||3522.0663073228|3522.0663073228|3522.0663073228|3522.0663073228|3522.0663073228|3505.5499273323|3505.5499273323|3505.5499273323|3505.5499273323|3481.7221414804|3458.0246016449|3448.9162240499|3432.1187951233|3432.1187951233|3416.2431056925|3379.7145618806|3335.2384020896|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402||-3679.5713638402|-3679.5713638402|-3679.5713638402|||-3679.5713638402|-3681.7459598225||3432.4123952809|3432.4123952809|3420.4582169788
06404|1076597|/equities/bank-brisyariah|JKSE||-3001.8482290872|-3001.8482290872||-3001.8482290872|-3001.8482290872|-3001.8482290872|-3001.8482290872|-3040.386921208|-3080.4299124534|-3105.22211414|-3105.22211414|-3112.6133426916|-3112.6133426916|-3112.6133426916|-3112.6133426916|-3135.2633860391|-3135.2633860391|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2852.0888689701|2835.6542988556|2681.282554284||2599.2028380934|2573.5587089926|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2509.0359982331|2470.7626861908|2470.7626861908|2470.7626861908|2429.7741472181|2429.7741472181|2429.7741472181|2429.7741472181|2429.7741472181|2396.4157191312|2387.9426551008|2387.9426551008|2387.9426551008|2387.9426551008|2387.9426551008|2387.9426551008|2387.9426551008|2387.9426551008|2343.4367703424|2343.4367703424|2343.4367703424|2343.4367703424|2343.4367703424|2343.4367703424|2343.4367703424|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2316.0952123204|2310.1057914671|2280.6731016301|2244.0812240335|2222.3124711483|2189.2360790537|2171.9289767263|2155.476640807|-2423.5693631961|||-2423.5693631961|-2423.5693631961|-2423.5693631961|-2432.0609422175|-2432.0609422175|-2508.4736859416|-2508.4736859416|-2508.4736859416|-2508.4736859416|-2508.4736859416|-2508.4736859416|-2508.4736859416|-2592.7485399352|-2666.3872665946|-2675.9858517718|||-2751.0953908576|-2764.1407999337|-2764.1407999337|-2764.1407999337|-2764.1407999337|-2764.1407999337|-2764.1407999337|-2805.4552435798|||2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338||2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|||||||2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338||2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2462.8774002338|2426.5304447043|||2287.811605227|2259.2351169188|2248.073355121|2248.073355121|2248.073355121|2248.073355121|2248.073355121|2248.073355121|2212.8592834677|2203.7325371864|2198.5917079849|2190.6574533165|2177.2389089003|2177.2389089003|2177.2389089003|2177.2389089003|2177.2389089003||2114.1543432225|2114.0603813584|||2089.5115348426|2054.4534085633|2054.4534085633|2054.4534085633|2048.8371206259|1975.3745784732|1937.7700600315|1937.7700600315|1937.7700600315|1937.7700600315|1937.7700600315|1937.7700600315|1853.633400035|1834.8704444833|1802.0782716481|1789.4135745705|1789.4135745705|1789.4135745705|1789.4135745705|1789.4135745705|1765.6633396029|1765.6633396029|1765.6633396029|1746.2925995588|1667.8251106209|1629.8056784676|1618.8563773049||1618.8563773049|1618.8563773049|1618.8563773049|||1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049
06405|101318|/equities/bank-bukopin|JKSE||-60.142859210065|-60.142859210065||-60.142859210065|-60.142859210065|-60.142859210065|-60.142859210065|-60.142859210065|-60.142859210065|-60.142859210065|-60.547621344517|-61.497357049463|-62.663730054959|-62.848588949954|-63.553987722171|-64.28220858019|-64.424676200212|-65.582973555791|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|57.453830404692|56.984452241231|56.984452241231||56.984452241231|56.984452241231|56.984452241231|56.984452241231|56.984452241231|56.984452241231|56.984452241231|56.984452241231|56.984452241231|56.984452241231|56.984452241231|56.984452241231|56.984452241231|56.984452241231|56.984452241231|56.984452241231|56.984452241231|56.984452241231|56.984452241231|52.149391379146|49.943768199051|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.882564756337|49.425071951485|-52.416586720572|-52.685096356191|-52.983440395768|-53.314933773076|-53.683259747862|-54.092510830958|-54.719149174022|-54.719149174022|-55.243499082246|-55.826110091385|||-56.473455657094|-57.192728507883|-57.991920564314|-58.879911738127|-60.366568597918|-61.129520664354|-62.477245182615|-64.085827980684|-64.095364422982|-65.60596046998|-65.792846703723|-65.792846703723|-65.792846703723|-65.792846703723|-65.792846703723|||-65.792846703723|-65.792846703723|-65.792846703723|-65.792846703723|-65.792846703723|-65.792846703723|-65.792846703723|-66.603163004136|||-69.614625560152|-70.460695066835|-71.734105629817|-73.371228477574|-73.634698308416||-73.927442564906|-74.752713961007|-75.947459956675|-76.219399951861|-76.72148142205|-76.72148142205|-76.857201580056|-78.008001755618|-79.875173876019|-79.875173876019|-79.875173876019|||||||-82.639082084465|-82.794516208604|-82.794516208604|-82.794516208604|-82.794516208604||75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|||75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488||75.011474090488|75.011474090488|||75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|74.997674272958|74.997674272958|74.997674272958|74.997674272958|74.896567904991|74.896567904991|74.896567904991||74.896567904991|74.896567904991|74.896567904991|||74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991
06406|101211|/equities/bank-bumi-arta|JKSE||-761.934188667|-761.934188667||-761.934188667|-761.934188667|-761.934188667|-761.934188667|-761.934188667|-761.934188667|-761.934188667|-761.934188667|-761.934188667|-761.934188667|-761.934188667|-761.934188667|658.96858141517|658.96858141517|658.96858141517|658.96858141517|658.96858141517|658.96858141517|658.96858141517|658.96858141517|658.96858141517|658.96858141517|658.96858141517|658.96858141517|658.96858141517|653.02064601686|-760.10314143024|-760.10314143024|-760.10314143024|-760.10314143024|-760.10314143024|-760.47413090568|-760.47413090568|-760.47413090568|-763.59683113196|-763.59683113196|-763.59683113196|-763.59683113196|-778.71870125773|-795.79855695303|-808.38728550337|-820.70809500375|-832.64293214815|-832.64293214815|-832.64293214815|-832.64293214815|-832.64293214815|-832.64293214815|-848.71713686625|735.93777708393|735.93777708393||735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|735.93777708393|724.93086342659|667.41464620566|667.41464620566|664.07182911741|637.29717832028|637.29717832028|637.29717832028|637.29717832028|637.29717832028|637.29717832028|637.29717832028|637.29717832028|595.33019813365|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|||-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|||-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|-660.61725083903|||-673.18583426559|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423||-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|||||||-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423||-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-674.99694883423|-688.60772092692|-693.17524547436|-700.19471719373|-702.34733686071|-702.34733686071|||-702.34733686071|-702.34733686071|-702.34733686071|-702.34733686071|-702.34733686071|-705.4905393342|-705.4905393342|-710.82282148245|-713.13646831383|-716.28802237837|-716.28802237837|-716.28802237837|-725.32002486486|-730.35558318317|-737.61731464797|-745.6085721906|-745.6085721906||-745.6085721906|-745.6085721906|||-745.6085721906|-745.6085721906|-745.6085721906|-745.6085721906|-754.56508021178|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559||667.48697619559|667.48697619559|667.48697619559|||667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559
06407|101319|/equities/bank-capital-i|JKSE||128.2995821|128.2995821||128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334||-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|||-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|-133.50046433334|||-133.50046433334|-133.50051592593|-133.50057325103|-133.50063694559|-133.50070771733|-133.50078635258|-133.50087372509|-133.50097080566|||-133.50107867295|-133.5011985255|-133.501331695|-133.50147966112|-133.50164406791||-133.50182674212|-133.50202971347|-133.50225523718|-133.50250581909|-133.50278424344|-133.50309360382|-133.50343733758|-133.50381926397|-133.50424362664|-133.50471514071|-133.50523904523|||||||-133.50582116137|-133.50646795708|-133.50718661897|-133.50798513219|-133.5088723691||-133.50985818789|-133.5109535421|-133.51217060234|-133.51352289149|-133.51502543499|-133.51669492776|-133.51854991973|-133.52061102193|-133.52290113548|-133.52544570608|-133.52827300676|-133.53141445195|||-133.53490494662|-133.53878327402|-133.54309252669|-133.54788058521|-133.55320065023|-133.55911183359|-133.5656798151|-133.57297757233|-133.58108619148|-133.59009576831|-133.60010640924|-133.6112293436|-133.62358815955|-133.63732017728|-133.65257797475|-133.66953108306|-133.68836787007||-133.70929763341|-133.73255292601|||-133.75839214001|-133.78710237779|-133.81900264199|-133.85444737999|-133.89383042221|-133.93758935801|-133.98621039779|-134.04023377532|-134.10025975035|-134.16695527817|-134.24106142019|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496||-134.26099948496|-134.26099948496|-134.26099948496|||-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496
06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM||-10426.69789679|-10426.69789679||-10426.69789679|-10426.69789679|-10426.69789679|-10476.886551989|-10510.508088875|-10510.508088875|-10530.343798983|-10530.343798983|-10530.343798983|-10530.343798983|-10530.343798983|-10530.343798983|-10718.437554425|-10884.983659052|-10884.983659052|-10884.983659052|-10884.983659052|-10884.983659052|-10884.983659052|-10884.983659052|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10892.340832945|-10981.767592161|-11052.336533532|-11052.336533532|-11054.890782138|-11054.890782138|10402.061339568|10402.061339568|10402.061339568|10402.061339568|10402.061339568|10402.061339568|10332.845932854|10129.551036504|10070.111352978||-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10487.586654088|-10498.707393431|9968.5759220096|9968.5759220096|9968.5759220096|9968.5759220096|9968.5759220096|9968.5759220096|9859.5288022329|9750.8071632505|9750.8071632505|9692.5635147227|9674.0232254804|9674.0232254804|9674.0232254804|9674.0232254804|9674.0232254804|9674.0232254804|9674.0232254804|9674.0232254804|9655.8591394226|9517.6212660252|9437.3234101854|9437.3234101854|9437.3234101854|9366.4704557616|9291.9116175128|9274.3462416809|9049.2736018677|-9715.0728361799|-9715.0728361799|-9715.0728361799|-9715.0728361799|-9715.0728361799|-9715.0728361799|||-9719.8063812893|-9719.8063812893|-9719.8063812893|-9719.8063812893|-9719.8063812893|-9719.8063812893|-9719.8063812893|-9719.8063812893|-9719.8063812893|-9719.8063812893|-9719.8063812893|-9719.8063812893|-9865.0626458771|-9987.5275904314|-9987.5275904314|||-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|||-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314||-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|-9987.5275904314|-10025.030656035|-10091.280049431|-10091.280049431|-10091.280049431|||||||-10219.022701551|-10219.022701551|-10219.022701551|9778.4669166917|9778.4669166917||9778.4669166917|9778.4669166917|9778.4669166917|9778.4669166917|9778.4669166917|9778.4669166917|9778.4669166917|9778.4669166917|9778.4669166917|9778.4669166917|9778.4669166917|9778.4669166917|||9778.4669166917|9663.5743518797|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9552.1526720652|9526.0029689613||9362.2255210681|9352.4728011868|||-9751.8190949709|-9751.8190949709|-9751.8190949709|-9751.8190949709|-9751.8190949709|-9751.8190949709|-9751.8190949709|-9751.8190949709|-9751.8190949709|9423.1883577243|9423.1883577243|9423.1883577243|9423.1883577243|9423.1883577243|9423.1883577243|9423.1883577243|9423.1883577243|9403.5426196937|9353.9362441041|9316.8736045601|9296.526227289|9296.1402525433|9230.8830278313|9230.8830278313|9125.9811420348|9093.0125405141|9093.0125405141||9093.0125405141|9067.2361561267|9053.8735068075|||8994.5816742306|8959.2574158117|8922.7860175686|8837.544466134|8837.544466134|8786.1605179267
06409|943652|/equities/bank-cimb-niag|JKSE||-1844.0816704263|-1844.0816704263||-1844.0816704263|-1844.0816704263|-1844.0816704263|-1844.0816704263|-1858.8662597856|-1858.8662597856|-1875.1291775395|-1880.1435305995|-1890.8501457087|-1890.8501457087|-1890.8501457087|-1890.8501457087|-1905.6668285652|-1924.9075872946|-1935.175096994|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1939.6192322972|-1968.7435914413|-1974.7151016015|-1991.9056684461|-1996.8396316068|-2005.377368452|1894.3901562994|1894.3901562994|1894.3901562994|1894.3901562994|1891.6840278455|1891.6840278455|1891.6840278455|1854.6489198283|1849.9986664547||1849.9986664547|1847.621810438|1847.621810438|1814.8575671533|1800.6883545102|1800.6883545102|1797.7505420157|1797.7505420157|1797.7505420157|1797.7505420157|1797.7505420157|1797.7505420157|1797.7505420157|1797.7505420157|1797.7505420157|1770.0006691552|1770.0006691552|1763.6189082057|1763.6189082057|1763.6189082057|1763.6189082057|1763.6189082057|1763.6189082057|1763.6189082057|1763.6189082057|1763.6189082057|1763.6189082057|1763.6189082057|1763.6189082057|1763.6189082057|1763.6189082057|1763.6189082057|1763.6189082057|1730.1321202286|1729.7850009798|1729.7850009798|1729.7850009798|1729.7850009798|1729.7850009798|1728.6500010887|1710.4444456541|1705.7772376987|1705.7772376987|1705.7772376987|1705.7772376987|1704.7524863318|1695.3874983976|1695.3874983976|1695.3874983976|1682.0972204418|1672.3302449353|-1779.0689206776|-1779.0689206776|-1779.0689206776|-1779.0689206776|-1779.0689206776|-1779.0689206776|-1779.0689206776|-1779.0689206776|-1779.0689206776|-1779.0689206776|-1779.0689206776|-1779.0689206776|||-1793.1321340862|-1809.9470791188|-1809.9470791188|-1844.3856434653|-1865.9840482948|-1877.2333929566|-1877.2333929566|-1888.4340095426|-1888.4340095426|-1888.4340095426|-1888.5377883807|-1901.7086537563|-1946.8985041737|-1969.2574125601|-1969.2574125601|||-1982.2304584001|-1989.3846225247|-1989.3846225247|-1989.3846225247|-1989.3846225247|-1989.3846225247|-1989.3846225247|-1989.3846225247|||-1989.3846225247|-2002.9273583608|-2005.7618814218|-2005.7618814218|-2005.7618814218||-2005.7618814218|-2005.7618814218|-2040.8465349131|-2068.9961499035|-2080.1901919115|-2080.1901919115|-2080.1901919115|-2186.8779910128|-2211.5311011253|-2214.4790012504|-2234.4211125004|||||||2031.2096403921|2031.2096403921|2031.2096403921|2031.2096403921|2031.2096403921||2031.2096403921|2009.6773782134|1969.6415313482|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|||1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1927.3261499381|1882.0290554868|1843.1897660217|1843.1897660217|1843.1897660217|1843.1897660217||1815.2108511352|1742.4565012613|||1697.7294458459|1690.8104953843|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1688.6183525056|1688.6183525056|1672.0759472284|1667.2125645285|1667.2125645285|1667.2125645285|1667.2125645285|1667.2125645285|1659.4028494761|1648.5031660846|1647.5035178718||1647.1516801633|1647.1516801633|1647.1516801633|||1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633
06410|101320|/equities/bank-danamon-t|JKSE||-2610.9204406013|-2610.9204406013||-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2610.9204406013|-2625.4671562237|-2630.3915508935|-2630.3915508935|-2652.101723215|-2665.3724977962|-2665.3724977962|-2689.8583308847|-2700.3981454275|-2705.9979393638|-2712.342852351|-2712.342852351|-2712.342852351|-2715.9832551795|-2715.9832551795|-2715.9832551795|-2715.9832551795|-2715.9832551795|-2718.3743891105|-2718.3743891105|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2589.6751881884|2578.527986876|2544.4755409733|2528.8617121926|2516.6501956246||2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|2516.6501956246|-2611.0306143614|-2611.0306143614|-2611.0306143614|-2611.0306143614|-2611.0306143614|-2611.0306143614|-2611.0306143614|-2611.0306143614|-2611.0306143614|-2611.0306143614|-2611.0306143614|-2635.5895715127|2482.1630453967|2482.1630453967|2482.1630453967|2482.1630453967|2482.1630453967|2482.1630453967|2482.1630453967|2482.1630453967|2482.1630453967|2482.1630453967|2473.0430504446|2473.0430504446|2473.0430504446|2473.0430504446|2467.8256116051|2460.9173462279|2459.1801731522|2459.1801731522|2459.1801731522|2445.2001923913|2432.3430411883|-2590.5346622812|-2590.5346622812|-2590.5346622812|-2590.5346622812|-2590.5346622812|-2590.5346622812|-2590.5346622812|-2590.5346622812|-2590.5346622812|-2590.5346622812|-2590.5346622812|-2606.7051803125|||-2636.8946447917|-2677.1051608796|-2677.339067644|-2712.5989640489|-2734.5544044988|-2746.874139366|-2746.874139366|-2746.874139366|-2746.874139366|-2746.874139366|-2746.874139366|-2763.1934881844|-2772.9927646493|-2777.7697384992|-2795.8552649992|||-2815.9502944435|-2817.8075165102|-2817.8075165102|-2817.8075165102|-2817.8075165102|-2817.8075165102|-2817.8075165102|-2817.8075165102|||-2823.6750183446|-2852.4166870496|-2877.1296522773|-2883.1133776095|-2883.1133776095||-2883.1133776095|-2886.7926417883|-2909.769601987|-2921.9662244301|-2924.3363846777|-2924.3363846777|-2924.3363846777|-2933.1515385308|-2940.6809117664|-2940.6809117664|-2940.7565686293|||||||-2990.8406318104|-3012.6007020115|-3048.4452244573|2853.0675475598|2853.0675475598||2853.0675475598|2853.0675475598|2853.0675475598|2853.0675475598|2828.4083861776|2800.3818740433|2800.3818740433|2800.3818740433|2788.4344123991|-2945.713395935|-2945.713395935|-2945.713395935|||-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935|-2945.713395935||-2945.713395935|-2945.713395935|||-2945.713395935|-2945.713395935|-2951.002252858|-2951.002252858|-2951.002252858|-2951.002252858|-2951.002252858|-2951.002252858|-2951.002252858|-2985.8052504419|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808||2714.8489828808|2714.8489828808|2714.8489828808|||2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808
06411|943661|/equities/bank-dinar-ind|JKSE||113.25055320731|113.25055320731||113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|113.25055320731|76.056170230347|68.59452089563|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394||-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-88.920335313394|-90.633705903772|||-93.981895448635|-94.776094267086|-94.776094267086|-94.776094267086|-94.776094267086|-97.97343807454|-98.40547910437|-98.40547910437|-102.38330753626|-102.38330753626|-103.98145281807|-105.42383646452|-106.7487071828|-107.83189686978|-109.16696672729|||-109.16696672729|-109.16696672729|-109.16696672729|-109.56415645345|-109.56415645345|-110.53562156546|-110.53562156546|-110.53562156546|||-110.53562156546|-110.53562156546|-110.53562156546|-110.53562156546|-110.53562156546||-110.53562156546|-110.53562156546|-110.53562156546|-110.53562156546|-110.53562156546|-113.37291285051|-118.35879205612|-123.84310228458|-124.22481524387|-124.22481524387|-124.22481524387|||||||-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387||-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|||-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387||-124.22481524387|-124.22481524387|||-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387||-124.22481524387|-124.22481524387|-124.22481524387|||-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.4629022138|-124.4629022138
06412|978769|/equities/bank-ganesha-tbk-pt|JKSE||72.065772650145|72.065772650145||72.065772650145|72.065772650145|72.065772650145|72.065772650145|72.065772650145|72.065772650145|72.065772650145|72.065772650145|72.065772650145|72.065772650145|72.065772650145|72.065772650145|72.065772650145|72.065772650145|72.065772650145|72.065772650145|72.065772650145|72.065772650145|72.065772650145|71.942382754613|71.942382754613|71.942382754613|71.942382754613|71.942382754613|71.942382754613|71.942382754613|69.472077474831|69.472077474831|68.968974972034|66.187749968927|65.813844446725|65.813844446725|65.813844446725|65.813844446725|65.813844446725|65.813844446725|65.813844446725|65.813844446725|65.813844446725|65.813844446725|65.813844446725|65.813844446725|65.813844446725|65.813844446725|65.813844446725|65.813844446725|61.959827163028|59.762333093926|59.762333093926|59.762333093926|59.762333093926||59.762333093926|59.762333093926|59.762333093926|59.762333093926|59.762333093926|59.762333093926|59.762333093926|59.762333093926|59.762333093926|59.762333093926|59.762333093926|58.997150397433|58.997150397433|58.997150397433|58.997150397433|58.997150397433|58.997150397433|58.997150397433|58.330167108259|-64.112531573102|-64.112531573102|-64.112531573102|-64.112531573102|-64.112531573102|-64.112531573102|-64.513923970113|-64.737693300125|-64.929250987809|-64.929250987809|-65.164026465832|-65.164026465832|-65.164026465832|-65.164026465832|-65.164026465832|-65.348918295369|-66.554353661521|-66.782615179468|-67.536239088298|-67.984710098108|-68.260788997898|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.493624461055|-68.942746248216|-68.942746248216|-69.330550923724|-69.330550923724|-70.08950102636|||-70.821667807066|-71.190742007851|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|||-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|-71.558691649932|||-71.955174876459|-71.955174876459|-72.227972084955|-72.531080094394|-72.620823174752||-72.620823174752|-72.620823174752|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|||||||66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187||66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|||66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.412686517187|66.347429463541|65.774921626156|65.596278620935|65.596278620935|65.596278620935|65.596278620935||65.596278620935|65.596278620935|||65.596278620935|65.596278620935|65.596278620935|65.596278620935|65.596278620935|64.77364291215|-75.973730097611|-77.359700108457|-77.621889009397|-77.690987788218|-78.767764209131|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925||71.555185693925|71.555185693925|71.555185693925|||71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925
06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE||-975.56286973907|-998.96184993||-998.96184993|-998.96184993|-998.96184993|-1007.0970125438|-1007.0970125438|-1007.0970125438|-1007.0970125438|-1014.8300139376|-1015.7160665896|-1015.7160665896|-1029.1289628773|-1047.2242289127|872.04662462964|872.04662462964|872.04662462964|872.04662462964|872.04662462964|872.04662462964|872.04662462964|872.04662462964|872.04662462964|872.04662462964|872.04662462964|872.04662462964|866.07607978967|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|-1009.9577435209|906.61519497222|906.61519497222|906.61519497222|906.61519497222|906.61519497222|906.2414359621|906.2414359621|906.2414359621|906.2414359621|906.2414359621|906.2414359621|906.2414359621|895.41853381884||895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|895.41853381884|817.13170424316|810.70634840418|810.70634840418|810.70634840418|810.70634840418|810.70634840418|810.70634840418|810.70634840418|810.70634840418|810.70634840418|810.70634840418|810.70634840418|810.70634840418|810.70634840418|810.70634840418|801.55129367843|801.55129367843|801.55129367843|801.55129367843|801.55129367843|783.39032630937|768.80360261916|768.80360261916|768.80360261916|754.50400291018|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|-830.73982867008|||-841.3775874112|-892.36398601244|-917.34887334716|-942.8876370524|-966.26404116933|-1002.2378235215|-1012.9919752082|-1012.9919752082|-1012.9919752082|-1012.9919752082|-1012.9919752082|-1012.9919752082|-1012.9919752082|-1012.9919752082|-1012.9919752082|||-1012.9919752082|-1012.9919752082|-1023.1691051953|-1023.1691051953|-1026.8545613281|-1032.0606236979|-1046.031634195|-1046.031634195|||-1073.0907046611|-1081.7169193347|-1081.7169193347|-1092.4644403821|-1092.4644403821||-1092.4644403821|-1092.4644403821|-1099.1271559801|-1120.4190622001|-1126.103780494|-1126.103780494|-1127.3375338822|-1141.486148758|-1161.6512763977|-1191.0014182197|-1197.7793535775|||||||-1215.3103928638|-1217.4819664986|-1217.4819664986|-1226.0910738873|1104.3296143056||1104.3296143056|1104.3296143056|1104.3296143056|1104.3296143056|1104.3296143056|1104.3296143056|1104.3296143056|1104.3296143056|1104.3296143056|1104.3296143056|1104.3296143056|1104.3296143056|||1104.3296143056|1104.3296143056|-1199.8119145328|-1199.8119145328|-1199.8119145328|-1206.5148826899|-1206.5148826899|-1206.5148826899|-1206.5148826899|-1216.9431225269|-1216.9431225269|-1216.9431225269|-1216.9431225269|-1238.8256916965|-1269.2507685517|-1277.5008539463|-1277.6245110449||-1277.6245110449|-1291.2494567165|||-1296.3882852406|-1298.7647613784|-1308.9052904204|-1316.0242957178|-1316.0242957178|-1316.0242957178|-1316.0242957178|-1318.9158841309|-1353.2398712565|-1372.2109680628|-1388.8455200698|-1409.5505778553|-1411.6571712693|-1411.6571712693|-1411.6571712693|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989||1259.3311165989|1259.3311165989|1259.3311165989|||1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989
06414|101323|/equities/bank-ina-perda|JKSE||3997.0098407863|3966.3701738102||3966.3701738102|3959.9014491484|3959.9014491484|3943.2238323871|3926.915369319|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3925.546389799|3916.7182108878|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|3908.1164061579|-4141.6787071561|-4141.6787071561|-4176.3096746179|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121||-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4200.1257110121|-4214.9797454841|-4214.9797454841|-4214.9797454841|-4214.9797454841|4081.3142316591|4081.3142316591|4081.3142316591|4081.3142316591|4081.3142316591|4081.3142316591|4081.3142316591|4081.3142316591|4081.3142316591|4081.3142316591|4081.3142316591|4081.3142316591|4081.3142316591|4081.3142316591|4081.3142316591|4081.3142316591|4081.3142316591|4063.6218437943|4063.6218437943|4063.6218437943|4063.6218437943|4063.6218437943|4063.6218437943|4063.6218437943|4063.4661780443|4063.4661780443|4063.4661780443|4062.7442934384|4062.7442934384|4062.7442934384|4062.7442934384|4062.7442934384|4062.7442934384|4062.7442934384|4043.0492149316|4029.1161078836|4029.1161078836|4029.1161078836|4029.1161078836|4029.1161078836|4029.1161078836|4029.1161078836|4029.1161078836|4029.1161078836|4029.1161078836|4029.1161078836|||4029.1161078836|4029.1161078836|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|||4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|4026.2320624945|||4024.6692129561|4024.6692129561|4015.7570679132|4015.7570679132|4015.7570679132||4015.7570679132|4015.7570679132|4015.7570679132|4015.7570679132|4015.7570679132|4015.7570679132|4008.1909280799|4008.1909280799|4008.1909280799|4008.1909280799|-4252.908964975|||||||-4252.908964975|-4252.908964975|-4252.908964975|-4255.4544055278|4078.5043371336||4078.5043371336|4078.5043371336|4078.5043371336|4078.5043371336|4078.5043371336|4078.5043371336|4078.5043371336|4078.5043371336|4078.5043371336|4078.5043371336|4078.5043371336|4078.3362306676|||4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676||4078.3362306676|4078.3362306676|||4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676||4078.3362306676|4078.3362306676|4078.3362306676|||4008.8718897131|4008.8718897131|3986.8430281852|3986.8430281852|3986.8430281852|3986.8430281852
06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE||165.28348565793|165.28348565793||165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|165.28348565793|163.75942850882|163.62158723202|162.02398581335|157.13776201484|155.48489137634|155.48489137634|153.61449427551|153.61449427551|153.61449427551|153.61449427551|153.61449427551|153.61449427551|153.61449427551|153.61449427551|147.51610475057|144.08161080317|144.08161080317|140.7017897813||136.77976642367|123.69974047074|121.66637830083|119.90708700092|115.17541605052|115.17541605052|109.58076055619|109.58076055619|108.741679699|108.741679699|107.21297744334|97.236641603707|-117.8683332605|-117.8683332605|-117.8683332605|-117.8683332605|-117.8683332605||-117.8683332605|-118.24259251167|-120.04732501296|-122.10813890329|105.87984566301|95.199828514456|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-99.159431099687|-100.51047899965|-102.28942111072|-103.87713456747|-104.9190384083|-106.29893156478|-111.49881284976|94.87497097687|94.87497097687|94.87497097687|94.87497097687|94.87497097687|94.87497097687|94.87497097687|94.87497097687|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-100.79416720176|-101.66018577973|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|||-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.15139699264|-102.65604566993|-102.65604566993|-102.86478929471|-102.86478929471|||-102.86478929471|-102.86478929471|-102.86478929471|-102.86478929471|-102.86478929471|-102.86478929471|-105.48077929387|-105.48077929387|||-105.48077929387|-105.48077929387|-106.47864365986|-106.97627073317|-108.3069674813||-109.17440831256|-109.91600923618|-110.57334359575|-110.58149288417|-111.3127698713|-112.40307763478|-112.72564181642|-114.16859359475|-114.16859359475|-114.16859359475|-114.16859359475|||||||-114.16859359475|-114.16859359475|-114.16859359475|-114.16859359475|-114.16859359475||-114.68732621639|-116.31925135154|-117.6687263398|-117.6687263398|-117.6687263398|-117.6687263398|-118.11347920412|-118.11347920412|-118.11347920412|-119.703175273|-119.703175273|-119.703175273|||-119.703175273|-119.703175273|-119.703175273|-119.703175273|-119.703175273|-119.703175273|-120.78130585889|-121.42367317654|-121.99218910684|-121.99218910684|-122.19406062573|-122.19406062573|-123.77117847303|-124.19019830337|-125.39681192405|-125.39681192405|-125.39681192405||-125.39681192405|-126.69359496796|||-126.69359496796|-127.20075790689|-127.20075790689|-127.20075790689|-127.20075790689|-127.20075790689|-127.20075790689|-127.20075790689|-127.20075790689|-127.20075790689|-128.00084211877|-129.33426902085|-131.92696557872|-132.55482246739|-132.55482246739|-132.55482246739|-132.60471909554|-132.60471909554|-134.56079899504|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067||-135.52598148067|-135.52598148067|-135.52598148067|||-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067
06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM||-6681.5184944143|-6681.5184944143||-6681.5184944143|-6681.5184944143|-6681.5184944143|-6681.5184944143|-6804.4649937936|-6838.2944375485|-6873.1049306094|-6892.3388117882|-6932.2226974367|-6932.2226974367|-6932.2226974367|-6932.2226974367|-7002.4696638186|-7073.5774042429|-7125.7790797788|-7125.7790797788|-7125.7790797788|-7125.7790797788|-7171.3321972578|-7171.3321972578|-7255.646885842|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7321.5477089841|-7404.1083828415|-7404.1083828415|-7404.1083828415|-7404.1083828415|-7404.1083828415|-7508.7315364906|7094.7721638139|7094.7721638139|7094.7721638139|7094.7721638139|7094.7721638139|7094.7721638139|7027.5246264599|6994.4718071777||6973.2676631823|6973.2676631823|6946.6862924248|6857.4292138053|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6843.0240989573|6808.9156655081|6664.0729616757|6646.1921796397|6620.1446662218|6620.1446662218|6458.4940735798|6371.2889797281|6371.2889797281|6288.9321996979|6288.5150124949|6288.5150124949|6288.5150124949|6288.5150124949|6173.3966844883|6173.3966844883|6173.3966844883|6173.3966844883|6173.3966844883|6173.3966844883|6173.3966844883|6173.3966844883|6149.6074272092|6076.6758360608|6076.6758360608|5957.4175956231|5948.0694041469|5948.0694041469|5948.0694041469|5852.0215601632|5828.9423261137|5828.9423261137|5828.9423261137|5828.9423261137|-6351.6640370779|-6351.6640370779|-6351.6640370779|-6351.6640370779|-6351.6640370779|-6351.6640370779|-6351.6640370779|-6351.6640370779|-6351.6640370779|-6351.6640370779|-6351.6640370779|-6351.6640370779|||-6358.793374531|-6512.5481939233|-6539.592480105|-6539.592480105|-6539.592480105|-6539.592480105|-6539.592480105|-6539.592480105|-6539.592480105|-6539.592480105|-6539.592480105|-6539.592480105|-6539.592480105|-6677.3249778944|-6706.7499754382|||-6829.7221949314|-6924.6913277015|-6964.6974592314|-6964.6974592314|-6964.6974592314|-6964.6974592314|-6964.6974592314|-6966.3305102571|||-7115.7281820715|-7115.7281820715|-7115.7281820715|-7115.7281820715|-7156.4735712607||-7156.4735712607|-7156.4735712607|-7156.4735712607|-7156.4735712607|-7156.4735712607|-7156.4735712607|-7156.4735712607|-7156.4735712607|-7156.4735712607|-7156.4735712607|-7156.4735712607|||||||-7354.1168591079|-7354.1168591079|-7354.1168591079|-7354.1168591079|-7401.4264577857||6986.6092509131|6986.6092509131|6986.6092509131|6986.6092509131|6986.6092509131|6986.6092509131|6986.6092509131|6986.6092509131|6986.6092509131|6986.6092509131|6942.0658343479|6859.2398159421|||6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6848.294753425|6827.27194825||6704.3480842593|6704.3480842593|||6482.6089825103|6419.5655361226|6384.2394845807|6278.4835179433|6278.4835179433|6278.4835179433|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6089.3947387695|6089.3947387695|6089.3947387695|6089.3947387695|6045.160820855|5883.5120231722|5792.791136858|5773.4446321784||5773.4446321784|5773.4446321784|-6030.8545845474|||-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474
06417|101213|/equities/bank-maspion-i|JKSE||-668.3755448967|-675.972827663||-679.41425295889|-680.46028106544|-693.84475673937|-708.16084082152|-740.17871202392|-794.92079113768|||-848.80087904187|-858.66764337986|||||-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|-866.38833417485|716.42217713265|716.42217713265|716.42217713265|716.42217713265|716.42217713265|716.42217713265|716.42217713265|716.42217713265|716.42217713265|716.42217713265|716.42217713265|716.42217713265|716.42217713265|706.58019681406|530.92244090451||502.18819864754|502.18819864754|478.41316686905|478.41316686905|478.41316686905|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-533.98548657122|-537.37276285691|-538.18859611964|-538.18859611964|-541.20955124404|-542.69080400499|-542.69080400499|-544.58123951234|-544.58123951234|-552.09026612482|-561.26696236091|-563.90773595657|-565.84192884063|-575.93547648959|-581.81719609954|-607.40799566616|495.71333814871|-535.14573482456|-535.14573482456|-535.14573482456|-535.14573482456|-535.14573482456|-535.14573482456|-535.14573482456|-535.14573482456|-535.14573482456|-535.14573482456||-535.14573482456|-535.14573482456|-535.14573482456|-535.14573482456|-540.82859424951|-545.36510472168|-552.6729687922|-552.6729687922|-561.69502320025|-561.69502320025|-571.93419173944|-571.93419173944|-571.93419173944|-571.93419173944|||-574.23396934982|-574.23396934982||-574.23396934982|-574.23396934982|-574.23396934982||-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|||-574.23396934982|-574.23396934982|-574.23396934982||-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|||-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982||-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|||||||-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982||-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|||-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-574.23396934982|-578.05381014042|-578.05381014042|-578.05381014042|-578.05381014042|-578.05381014042|-578.9486779338||-586.05408659311|-593.3934295479|||-596.48275658149|-596.48275658149|-596.48275658149|-598.12685997715|-598.12685997715|-612.91873330794|-620.37148804746|-620.37148804746|-620.37148804746|-620.37148804746|-622.36143765084|-622.36143765084|-622.36143765084|-628.45715294538|-639.95239216153|-643.65263113944|-643.65263113944|-643.65263113944|-643.65263113944|-643.65263113944|-651.43504855561|-651.43504855561|-651.43504855561|-651.43504855561|-651.43504855561|-651.43504855561|-660.20560950623||-660.22845500693|-662.31908025546|-662.31908025546|||-669.24342250607|-669.43713611786|-675.20792901984|-686.61992113316|-687.91102348128|-693.79002609032
06418|101326|/equities/bank-mayapada|JKSE||212.56249650706|212.56249650706||212.56249650706|196.95832945228|-218.93518949746|-219.70576610829|-222.56196234254|-223.51329149172|-225.57032387968|-225.57813764409|-229.63486566542|-229.63486566542|-229.63486566542|-229.63486566542|-229.63486566542|-229.63486566542|-235.14985073935|-237.82697622142|-237.82697622142|-239.58552913491|-240.89571498137|-240.89571498137|-241.51322837207|-241.51322837207|-243.46860202343|-243.46860202343|-243.46860202343|-243.46860202343|-243.46860202343|-243.46860202343|-243.46860202343|-243.46860202343|-243.46860202343|-243.52066891493|-246.24773940114|-246.24773940114|-248.27526600127|-249.63918444586|-250.37611035097|-250.37611035097|-250.37611035097|-250.86234483441|-252.18038314935|-252.75598127705|-262.06220141895|-264.35594220149|-264.35594220149|-264.35594220149|-264.35594220149|-264.35594220149|-264.35594220149|-264.35594220149|-264.35594220149||-264.35594220149|-264.35594220149|-264.35594220149|-264.35594220149|-264.35594220149|-264.35594220149|-264.35594220149|-272.61771355722|-277.39332071892|-277.39332071892|-277.39332071892|-277.39332071892|-277.39332071892|-277.39332071892|-277.39332071892|-277.39332071892|-277.39332071892|-277.39332071892|-277.39332071892|-277.39332071892|-277.39332071892|-277.39332071892|-277.39332071892|-277.39332071892|-281.61708194705|-281.61708194705|-281.61708194705|-281.61708194705|-281.61708194705|-287.46342438561|-290.34626115997|-290.34626115997|-290.34626115997|-291.27362351107|-297.1929150123|-300.60853705223|-300.60853705223|-304.89837450247|-306.55374944719|-307.05972160799|-311.62191289777|-312.24656988641|-314.27396654045|-317.19329615606|-322.8814401734|-326.52571317021|-326.52571317021|-326.52571317021|-326.52571317021|-326.52571317021|-326.52571317021|-326.52571317021|-326.52571317021|-326.52571317021|-326.52571317021|-326.52571317021|-326.52571317021|-332.29100391384|-332.29100391384|-337.1879340382|-337.1879340382|-337.1879340382|-343.87548226466|||294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|||294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547|||294.32950207547|294.32950207547|294.32950207547|294.32950207547|294.32950207547||294.32950207547|287.82311936344|287.82311936344|287.82311936344|287.82311936344|287.82311936344|287.82311936344|287.82311936344|287.82311936344|287.82311936344|287.82311936344|||||||287.82311936344|287.82311936344|287.82311936344|287.82311936344|287.82311936344||287.82311936344|287.82311936344|287.82311936344|287.82311936344|287.82311936344|244.35902151493|231.39891279437|224.66545866041|222.3939318098|222.3939318098|222.3939318098|222.3939318098|||202.88214645533|183.04198514759|-226.46077523641|-226.46077523641|-226.46077523641|-226.46077523641|-226.46077523641|-226.46077523641|-226.46077523641|-226.46077523641|-226.46077523641|-228.75150338941|-228.75150338941|-228.75150338941|-228.75150338941|-228.75150338941|-229.82901653013||-229.82901653013|-232.08779614459|||-236.09755127177|-242.50314971823|-242.50314971823|-245.05905524248|-253.55577120087|-253.55577120087|-253.55577120087|-253.55577120087|-253.55577120087|-253.55577120087|-253.55577120087|-283.45085688985|-302.61206321094|-326.90229245661|-330.73122525507|-330.73122525507|-334.4791391723|-375.08793241366|257.23563065148|254.70625627943|201.00695142159|-276.21227741894|-278.69586203559|-287.64039805712|-293.69820323184|-293.69820323184|-303.0668936327||241.23955296643|222.45395733656|-240.77504564059|||-242.20116494245|-244.36254592082|-244.36254592082|-245.31227636493|-246.34388206265|-246.34388206265
06419|101324|/equities/bank-intl-indo|JKSE||-230.74749947506|-230.74749947506||-230.74749947506|-230.74749947506|-230.74749947506|-230.83055497229|-231.69204317566|-231.69204317566|-231.88004797296|-231.93284894403|-231.93284894403|-231.93284894403|-231.93284894403|-231.93284894403|-232.14760993781|-235.38623326423|-237.31803696026|-237.68670773362|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-239.4402255006|-240.82247277844|-242.32575141076|-242.32575141076|-242.32575141076|-243.25083490084|-243.83426100094|-247.86945802585|-247.86945802585|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413||228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|228.87641750413|210.52935278237|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|204.03636192751|203.48484658612|202.46277356311|202.46277356311|198.18085951457|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|-219.39129014336|||-226.54587793706|-229.60653104118|-233.89614560131|-238.21793955702|-241.46437728557|-243.30367254537|-243.30367254537|-243.30367254537|-246.11519171708|-247.01687968564|-248.01875520627|-248.36883358798|-248.36883358798|-249.78079802068|-249.78079802068|||-249.78079802068|-249.78079802068|-249.78079802068|-249.78079802068|-249.78079802068|-249.78079802068|-249.78079802068|-252.08977557854|||-255.21086175393|-255.34674290609|-255.34674290609|-256.60749211787|-259.00832457541||-263.29422787088|-263.29422787088|-267.9935865232|-269.326207248|-269.36245249778|-273.18050277531|-273.29691700656|-273.29691700656|248.02529415545|248.02529415545|248.02529415545|||||||248.02529415545|248.02529415545|248.02529415545|248.02529415545|248.02529415545||248.02529415545|248.02529415545|248.02529415545|248.02529415545|242.3614379505|241.92805481852|241.92805481852|241.92805481852|241.92805481852|241.92805481852|241.92805481852|241.92805481852|||241.92805481852|241.92805481852|241.92805481852|241.92805481852|241.92805481852|241.92805481852|241.92805481852|241.92805481852|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048||-255.65705714048|-255.65705714048|||-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-258.39673015609|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213||-259.604027213|-259.604027213|-259.604027213|||-259.82582608093|-259.82582608093|-259.82582608093|-260.69536231215|-260.78912898604|-260.78912898604
06420|101327|/equities/bank-mega-tbk|JKSE||-4949.0067345453|-4949.0067345453||-4949.0067345453|-4949.0067345453|-4949.0067345453|-4949.0067345453|-4949.0067345453|-4949.0067345453|-4953.4930897142|-4953.4930897142|-4953.4930897142|-4953.4930897142|-4953.4930897142|-4970.5478774602|-4983.3865305113|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5008.0009934252|-5019.4455482502|-5028.8283869446|-5064.8093188274|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291||4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4950.3898514291|4946.4072239865|4946.4072239865|-5096.2141955705|-5101.3491061894|-5103.7212290994|-5107.0914938262|-5107.0914938262|-5107.0914938262|-5107.0914938262|-5119.5461042514|-5150.051226946|-5158.3902521622|-5161.2842619286|-5161.2842619286|-5194.7602910318|-5210.2892122575|-5225.3213469528|-5264.5237188365|-5286.4152431516|-5288.9077075946|-5288.9077075946|-5346.2863417718|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|||4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4987.146317905|4970.4403532277|4967.1559480308|4920.2432616258|4920.2432616258|||4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|||4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258||4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|||||||4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258|4920.2432616258||4920.2432616258|4852.0825543112|4852.0825543112|4852.0825543112|4852.0825543112|4852.0825543112|4852.0825543112|4852.0825543112|4852.0825543112|4852.0825543112|4852.0825543112|4852.0825543112|||4834.8241411249|4834.8241411249|4823.8094906348|4823.8094906348|4823.8094906348|4823.8094906348|4823.8094906348|4760.6804359681|4760.6804359681|4760.6804359681|4760.6804359681|4760.6804359681|4747.9782621868|4721.3647357631|4709.8497064034|4678.9996737816|4650.2774153129||4618.3637947921|4577.9042164356|||4529.3380182618|4470.931131402|4428.9581869161|4428.9581869161|4402.9113418717|4402.9113418717|-5183.154064587|-5395.1711828745|-5399.4632138196|-5399.4632138196|-5399.4632138196|-5407.7856156647|-5407.7856156647|-5407.7856156647|-5423.9284618497|-5441.8649576107|-5467.3387621546|-5467.3387621546|-5467.3387621546|-5505.376402394|-5507.3626693267|-5514.1463772912|-5514.1463772912|-5514.1463772912|-5514.1463772912|-5514.1463772912|-5550.4404192125||-5592.1560213472|5139.271087392|5072.8655399901|||5072.8655399901|5054.5728222112|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724
06421|101328|/equities/bank-mestika-d|JKSE||1947.7549434297|1947.7549434297||1947.7549434297|1947.7549434297|1947.7549434297|1947.7549434297|-2007.2720225072|-2007.2720225072|-2007.2720225072|-2007.2720225072|-2007.2720225072|-2020.3022472302|-2027.0024969224|-2034.4472188027|-2038.2064429663|-2038.2064429663||-2045.2351755368|-2045.2351755368|-2045.2351755368|-2052.4835283742|-2065.5372537491|-2073.0277829206|-2073.0277829206|-2073.0277829206||-2097.8086476895|-2114.084750234|-2114.084750234|-2146.7608335933|-2147.5120373259|-2151.6800414732|-2167.4222683036|-2176.1123498255|-2176.1123498255||-2176.1123498255|-2176.1123498255|-2176.1123498255||-2176.1123498255|||-2187.3470553616|-2188.9740128417|-2188.9740128417|-2188.9740128417||-2215.5266809353|-2233.9185343725|-2239.3539270806||-2242.0599189784||-2267.5039233728|-2267.5039233728|-2267.5039233728||-2267.5039233728||-2267.5039233728|-2267.5039233728|-2267.5039233728|-2267.5039233728|-2267.5039233728|-2267.5039233728|-2267.5039233728|-2267.5039233728|-2267.5039233728|-2267.5039233728|-2267.5039233728|-2288.3376926364|-2309.1823365882|-2309.1823365882|-2329.9029669077|-2329.9029669077|-2329.9029669077|-2329.9029669077|-2344.8802060589|-2344.8802060589|-2371.1101346319|-2371.1101346319|-2371.1101346319|-2371.1101346319|1997.6554059645|1997.6554059645|1997.6554059645|1941.4264271167|||||1941.4264271167|1927.3912926638||1927.3912926638|1927.3912926638|1927.3912926638|1894.3236585153|1877.0868715279|1877.0868715279|1877.0868715279|1877.0868715279|1877.0868715279|1877.0868715279|1877.0868715279|1877.0868715279||1877.0868715279|||-1969.0701427468||1877.6998413924|||1869.666490436|||-1939.2594550711|1908.5999344261||1908.5999344261|1908.5999344261|1908.5999344261|1908.5999344261|1908.5999344261|1908.5999344261||1908.5999344261||1908.5999344261|1908.5999344261||||||1908.5999344261||||||||||1908.5999344261|1908.5999344261|||1908.5999344261|1908.5999344261||||||-1940.3395871282|||-1940.3395871282||||||||-1977.043985698|-2035.6044285534||||||1981.683874486|1981.683874486|1981.683874486|1981.683874486||1981.683874486|1981.683874486||||||||1981.683874486|1969.0931938733||||1913.3249307078||1913.3249307078|||1904.8054785642|-1987.7223849363|-1987.7223849363|-1987.7223849363|||-1987.7223849363||||-1987.7223849363||||||-1987.7223849363|||-1987.7223849363|-1987.7223849363|||-1987.7223849363|||1892.920461917|||||||||1892.920461917|1892.920461917||1892.920461917||1825.4671799077||||||1816.4002132415|1816.4002132415|1816.4002132415
06422|101322|/equities/bank-icb-bumip|JKSE||-69.623963791804|-69.623963791804||-69.623963791804|-69.623963791804|-69.623963791804|-69.623963791804|-70.00955252648|-70.00955252648|-70.00955252648|-71.677280584978|-72.585867316642|-73.476379403262|-73.476379403262|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-74.993713361693|-77.493014846326|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603||65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|65.16423356603|56.404703962255|49.394115513617|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|47.895763142168|-57.881773898558|-57.881773898558|-58.368637665064|52.606620166588|52.606620166588|51.618466851764|49.79829650196|49.775885002178|49.750983335753|49.723314817504|49.692572019448|49.658413354943|49.62045928327|49.578288092522|49.531431213913|49.479368015459|49.423941712046|49.423941712046|49.423941712046|49.423941712046|||49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|||49.423941712046|49.423941712046|49.423941712046|49.423941712046|49.423941712046|-51.128241214829|-51.128241214829|-51.128241214829|||-51.128241214829|-51.128241214829|-51.128241214829|-51.128241214829|-51.128241214829||-51.25360134981|-51.392890388678|-51.54765598742|-51.7196177638|-51.910686404222|-52.12298489358|-52.358872103978|-52.62096900442|-52.912187782689|-53.235764202987|-53.595293558875|||||||-53.994770620972|-54.438634023302|-54.931815581447|-55.408390981619|-55.408390981619||-55.408390981619|-55.408390981619|-55.408390981619|-55.408390981619|-55.408390981619|-55.408390981619|-55.620434424022|-55.856038248913|-56.61782027657|-57.075355862855|-57.361506514284|-57.679451682537|||-57.984337893169|-57.984337893169|-57.984337893169|-57.984337893169|-57.984337893169|-58.313997398974|-58.313997398974|-58.387651109845|-58.387651109845|-58.475356385664|-58.475356385664|-58.475356385664|-58.475356385664|-58.475356385664|-58.475356385664|-58.475356385664|-58.475356385664||-58.475356385664|-58.475356385664|||-60.63928487296|-62.154760969955|-62.783067744395|-63.592297493772|-64.546997215302|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.235282728021|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315||55.909031155315|55.909031155315|55.909031155315|||55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315
06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE||-3628.530108191|-3628.530108191||-3628.530108191|-3628.530108191|-3628.530108191|-3628.530108191|-3628.530108191|-3628.530108191|-3679.5433434457|-3679.5433434457|-3721.9899463932|||-3721.9899463932|-3721.9899463932||-3721.9899463932|-3721.9899463932|-3732.1480819669|-3732.1480819669||||-3751.0590335561|-3751.0590335561||-3751.0590335561|-3751.0590335561|-3751.0590335561|-3751.0590335561|-3751.0590335561||-3783.9062249506|-3783.9062249506|-3783.9062249506|-3783.9062249506|-3783.9062249506|-3783.9062249506|-3783.9062249506|-3783.9062249506|-3793.0715638247|-3793.0715638247|-3793.0715638247|3169.9204846392|3169.9204846392|3169.9204846392|3169.9204846392|||3142.3057898539|||3142.3057898539||3142.3057898539|3142.3057898539||3142.3057898539||3142.3057898539||||||3142.3057898539||3112.9914812811|3112.9914812811|||3112.9914812811||3098.8794236456||||3082.1031552695|3082.1031552695|3082.1031552695|3082.1031552695|3082.1031552695|3082.1031552695|3082.1031552695|3076.3280593546|3076.3280593546|||||||3076.3280593546|3039.2533992829|-3159.1182547498|-3159.1182547498||-3159.1182547498|||-3159.1182547498||-3159.1182547498|-3159.1182547498|-3159.1182547498|-3159.1182547498|-3159.1182547498|-3159.1182547498|-3205.657300335|-3205.657300335|-3205.657300335|-3205.657300335|-3229.0636670389|||-3279.5151855987|-3316.1279839986|||-3329.0310933318||||-3363.3678814797||-3378.1865349775|-3409.6517055305|||-3454.673670224|-3454.673670224|-3454.673670224|-3454.673670224|-3454.673670224|||-3462.9707446933|-3506.1474460849||-3506.1474460849|-3506.1474460849|-3506.1474460849|-3506.1474460849||||-3506.1474460849|-3506.1474460849||-3506.1474460849|-3506.1474460849||-3509.0527178721||-3514.4070204006||-3514.4070204006|-3514.4070204006|-3527.1189115563|-3541.2432350625||||||||||3447.7733401063|3447.7733401063|3447.7733401063|-3506.918510993|||-3518.7983455478|||3468.0018382802|3458.8909314225|-3512.1979402187|-3512.1979402187|-3512.1979402187|-3512.1979402187||3475.3356219792||||3467.0395799769|3432.8217555299|-3504.0869383002|-3523.4299314446|-3543.246828944|-3543.246828944|-3555.8298099377|-3564.8108999308|-3567.0121110343|3454.4309877397||-3496.3405155621||-3496.3405155621|-3496.3405155621|-3496.3405155621|-3511.1461118821||-3511.1461118821|-3511.1461118821|||-3536.2734576468|||||3521.666217615|||3521.666217615|3521.666217615|3521.666217615||||||||||||3521.666217615|3521.666217615|3521.666217615|3521.666217615|3521.666217615||3509.2792810061|3509.2792810061|3456.0855321063|||-3551.5778753608|-3551.5778753608|-3551.5778753608|-3551.5778753608|-3551.5778753608|-3551.5778753608
06424|101329|/equities/bank-nationaln|JKSE||618.46252018591|618.46252018591||618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|618.46252018591|593.84724465101|-656.24333996187|-656.24333996187|-656.24333996187|-656.24333996187|-659.71482217986|-663.84980242207|-666.49978046896|-672.8700993444|-672.8700993444|-674.30011038266|-682.00012264741|-682.50013627489|-683.73663073586|-683.73663073586|-683.73663073586|-683.73663073586|-683.73663073586||-683.73663073586|-684.15181192873|-690.72423547637|-700.70893268687|-700.70893268687|-703.28770298541|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-703.98590714841|-723.45560724373|-723.45560724373|-723.45560724373|-723.45560724373|-723.45560724373|-723.45560724373|-723.45560724373|-723.45560724373|-723.45560724373|||-723.45560724373|-723.45560724373|-723.45560724373|-723.45560724373|-723.45560724373|-728.03161388115|-728.03161388115|-735.03512653461|-745.87236281623|-760.1359586847|-768.76217631634|-775.29130701815|-783.10145224239|-793.72383582488|-800.52648424987|||-805.86276027763|-816.79195586403|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|||-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203||-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|||||||-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203||-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|||-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-823.69993278203|-851.61103642448|-903.45670713831|774.03987759407|774.03987759407|774.03987759407|774.03987759407|774.03987759407|774.03987759407|774.03987759407|774.03987759407||774.03987759407|774.03987759407|||774.03987759407|774.03987759407|774.03987759407|774.03987759407|774.03987759407|774.03987759407|774.03987759407|774.03987759407|774.03987759407|770.87764177119|768.76869354468|768.76869354468|758.07632616075|750.64036240084|735.15595822315|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363||719.95703766363|719.95703766363|719.95703766363|||719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363|719.95703766363
06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM||-5166.311642469|-5166.311642469||-5166.311642469|-5166.311642469|-5166.311642469|-5166.311642469|-5232.5684916322|-5236.7427684802|-5285.2697427558|-5321.9663808398|-5376.6293120442|-5400.8255309249|-5400.8255309249|-5400.8255309249|-5515.0839232499|-5567.8710258332|-5590.8699524968|-5590.8699524968|-5590.8699524968|-5590.8699524968|-5632.9110583298|-5660.1789536998|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5677.0052125763|-5732.4138426868|-5732.4138426868|-5741.5709363187|-5800.5505386651|-5800.5505386651|-5917.2783762945|5478.8876868388|5478.8876868388|5478.8876868388|5478.8239874332|5478.8239874332|5478.8239874332|5378.1062713136|5378.1062713136||5378.1062713136|5378.1062713136|5378.1062713136|5378.1062713136|5313.1736347929|5200.7484831032|5136.4704964289|5136.4704964289|5136.4704964289|5136.4704964289|5136.4704964289|5136.4704964289|5136.4704964289|5136.4704964289|5136.4704964289|5136.4704964289|5136.4704964289|5136.4704964289|5089.133884921|5017.0932054678|4987.0480060753|4959.3185260189|4959.3185260189|4833.9650289099|4777.7845908261|4777.7845908261|4777.7845908261|4777.7845908261|4777.7845908261|4777.7845908261|4777.7845908261|4775.3330747334|4775.3330747334|4775.3330747334|4775.3330747334|4775.3330747334|4775.3330747334|4775.3330747334|4775.3330747334|4775.3330747334|4735.0923052593|4718.7136725103|4706.0707472337|4671.7452747041|4669.4391941157|4656.3213267952|4516.4681408835|4500.5201565373|4397.2446183747|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|-4740.3591371|||-4813.176819|-4868.3047148149|-4868.3047148149|-4986.9723260554|-4986.9723260554|-4986.9723260554|-4986.9723260554|-4986.9723260554|-4986.9723260554|-4986.9723260554|-4986.9723260554|-4986.9723260554|-5111.6359178393|-5236.7110096782|-5236.7110096782|||4688.4758273461|4688.4758273461|4688.4758273461|4688.4758273461|4669.1398081624|-5182.9045752746|-5182.9045752746|-5182.9045752746|||-5182.9045752746|-5237.1161947495|-5344.4027095673|-5344.4027095673|-5574.8918995192||-5605.5764191595|-5605.5764191595|-5649.2515768439|-5658.7245671834|-5658.7245671834|-5658.7245671834|-5658.7245671834|-5658.7245671834|-5658.7245671834|-5658.7245671834|-5658.7245671834|||||||-5791.6384079816|-5792.0982310907|-5866.2202567674|-5970.8002852971|-6145.3336503301||5799.9455657242|5799.9455657242|5799.9455657242|5799.9455657242|5799.9455657242|5799.9455657242|5799.9455657242|5799.9455657242|5799.9455657242|5799.9455657242|5799.9455657242|5799.9455657242|||5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409|5725.7886656409||5557.820739601|5522.5785995567|||5479.2539995074|5470.0044438971|5456.6412887619|5456.6412887619|5390.1435663727|5390.1435663727|5305.6214510642|5305.6214510642|5305.6214510642|5305.6214510642|5305.6214510642|5305.6214510642|5305.6214510642|5305.6214510642|5305.6214510642|5305.6214510642|5305.6214510642|5305.6214510642|5280.5511741533|5280.5511741533|5270.0568601704|5268.6136627852|5268.6136627852|5268.6136627852|5120.6818475391|5057.7020528212|5038.9840158286||5038.9840158286|5026.5474241979|5026.5474241979|||5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979|5026.5474241979
06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE||-881.36001820075|-881.36001820075||-881.36001820075|-881.36001820075|-881.36001820075|-881.36001820075|-884.87695199017|-884.87695199017|-884.87695199017|-884.87695199017|-887.36327998908|-910.12586665453|811.06443547807|811.06443547807|811.06443547807|811.06443547807|811.06443547807|811.06443547807|811.06443547807|811.06443547807|801.7382616423|783.87584626922|778.43748461823|778.43748461823|778.43748461823|778.43748461823|778.43748461823|778.43748461823|778.43748461823|778.43748461823|778.43748461823|-853.60954225162|-853.60954225162|-853.60954225162|-853.60954225162|-853.60954225162|-853.60954225162|-853.60954225162|-853.60954225162|-853.60954225162|-853.60954225162|-867.62171361291|-884.75870711877|-884.75870711877|-884.75870711877|-884.75870711877|-884.75870711877|-884.75870711877|-884.75870711877|-890.56523013196|-898.96136681329|-901.62374090366|-908.74860100407||-917.49844556007|-921.35756067684|-921.35756067684|-921.35756067684|-921.35756067684|-925.07241288654|-925.07241288654|-925.07241288654|-925.07241288654|-925.07241288654|-925.07241288654|-929.34865788462|-929.34865788462|-932.86375311257|-932.86375311257|-932.86375311257|-932.86375311257|-932.86375311257|-932.86375311257|-932.86375311257|-932.86375311257|-932.86375311257|-932.86375311257|-937.34861456952|-951.4984606328|-956.66495625867|-960.18328473185|-964.09253859095|-964.09572665549|-964.09572665549|-975.38414072832|-980.25819843003|-980.25819843003|-981.39799825559|-982.10888695065|-989.28765216739|-993.93072463044|903.19058384149|903.19058384149|903.19058384149|903.19058384149|903.19058384149|903.19058384149|903.19058384149|903.19058384149|903.19058384149|881.32287093499|880.35874548332|-983.63322598374|-983.63322598374|-983.63322598374|-983.63322598374|-983.63322598374|-983.63322598374|-983.63322598374|-983.63322598374|-983.63322598374|-983.63322598374|-983.63322598374|-983.63322598374|-983.63322598374|-983.63322598374|-983.63322598374|||-989.59247331527|-1000.3805259059|-1002.7000261009|-1002.7000261009|-1002.7000261009|-1002.7000261009|-1002.7000261009|-1002.7000261009|-1002.7000261009|-1002.7000261009|-1002.7000261009|-1002.7000261009|-1015.8779507557|-1015.8779507557|-1015.8779507557|||-1028.1977230619|-1045.3058309407|-1045.3058309407|-1049.2355937539|-1049.2355937539|-1054.7062152821|-1058.2524152635|-1058.2524152635|||-1058.2524152635|938.11809373791|938.11809373791|938.11809373791|938.11809373791||938.11809373791|938.11809373791|938.11809373791|938.11809373791|938.11809373791|938.11809373791|938.11809373791|938.11809373791|938.11809373791|938.11809373791|938.11809373791|||||||938.11809373791|938.11809373791|938.11809373791|938.11809373791|938.11809373791||938.11809373791|-1068.8789230424|-1069.1549012927|-1069.1549012927|-1069.1549012927|-1069.3387792141|-1071.4875324601|-1083.3194805112|-1085.077200568|-1098.9746672978|-1099.4162969976|-1104.6292188862|||-1117.6435765402|-1120.6093537533|-1120.6093537533|-1172.8992819482|-1187.9436466091|-1199.3131439618|-1199.3131439618|-1213.1257155131|-1217.9174616812|-1229.1395870136|-1229.1395870136|-1229.1395870136|-1229.1395870136|-1229.1395870136|-1229.1395870136|-1229.1395870136|-1229.1395870136||-1229.1395870136|-1229.1395870136|||-1229.1395870136|-1229.1395870136|-1229.1395870136|-1244.0439855707|-1262.2710950785|-1275.3012167539|-1311.1680186154|-1325.1866873505|-1356.5963192783|-1385.3847991981|-1430.4275546646|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1090.6837471244|1090.6837471244|1036.3152745827|1015.0221043113|1015.0221043113|1015.0221043113||1015.0221043113|1015.0221043113|1015.0221043113|||1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113
06427|101216|/equities/bank-ocbc-nisp|JKSE||-1397.2307333683|-1397.2307333683||-1397.2307333683|-1397.2307333683|-1397.2307333683|-1397.2307333683|-1397.2307333683|-1397.2307333683|-1397.2307333683|-1397.2307333683|-1397.2307333683|-1397.2307333683|-1397.2307333683|-1397.2307333683|-1397.2307333683|-1397.2307333683|-1397.2307333683|-1397.2307333683|-1397.2307333683|-1397.2307333683|-1397.2307333683|-1397.2307333683|-1399.9785926314|-1408.587325146|-1417.8748057178|-1420.6942285753|-1422.0009999452|-1422.0009999452|-1422.0009999452|-1422.0009999452|-1422.0009999452|-1422.0009999452|-1422.0009999452|-1422.0009999452|-1422.0009999452|-1422.0009999452|-1422.0009999452|-1422.0009999452|-1422.0009999452|-1441.8532235189|1348.1220426748|1348.1220426748|1348.1220426748|1348.1220426748|1348.1220426748|1348.1220426748|1348.1220426748|1348.1220426748|1322.0800474165|1320.2222807611|1320.2222807611|1301.6358675123|1293.0689722374||1293.0689722374|1288.727126219|1288.727126219|1279.2379126208|1279.2379126208|1279.2379126208|1279.2379126208|1279.2379126208|1279.2379126208|1279.2379126208|1269.9865695787|1264.026169149|1264.026169149|1264.026169149|1264.026169149|1258.856199107|1258.856199107|1258.856199107|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1246.4767552692|1237.7519502991|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|-1285.3268224651|||-1285.3268224651|-1289.7244721791|-1289.7244721791|-1309.416080199|-1314.6259292875|-1314.6259292875|-1314.6259292875|-1314.6259292875|-1314.6259292875|-1314.6259292875|-1314.6259292875|-1314.6259292875|-1332.084365875|-1344.2286047829|-1344.2286047829|||-1344.2286047829|-1344.2286047829|-1344.2286047829|-1344.2286047829|-1344.2286047829|-1344.2286047829|-1344.2286047829|-1344.2286047829|||-1359.6984497587|-1375.4962352523|-1375.4962352523|-1375.4962352523|-1375.4962352523||-1375.4962352523|-1375.4962352523|-1396.6624836137|-1406.4947928878|-1406.4947928878|-1406.4947928878|-1406.4947928878|-1410.2719920975|-1423.0799912195|-1425.0888791328|-1429.8209768142|||||||-1441.4005168919|-1441.4005168919|-1441.4005168919|-1455.167240991|-1468.2413788789||1351.3801387121|1351.3801387121|1351.3801387121|1341.8112652357|1326.4645249823|1326.4645249823|1312.4605833137|1305.2339814596|1290.2599793996|1272.5110882218|1269.372879167|1269.372879167|||1269.372879167|1269.372879167|1269.372879167|1269.372879167|1269.372879167|1269.372879167|1269.372879167|1269.372879167|1269.372879167|1269.372879167|1269.372879167|1269.372879167|1242.0809768522|1218.7010853914|1208.2789837682|1198.643315298|1198.4925725533||1188.6028583925|1172.6142871028|||1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1157.9290060358|1140.4766733732|1139.1407481924|1139.0317878918|1139.0317878918|1134.757542102|1119.9345793042|1119.9345793042|1119.9345793042||1119.9345793042|1119.9345793042|1119.9345793042|||1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042
06428|101217|/equities/bank-of-india-jk|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||-3074.9468605391||-3083.2742894879||-3092.5269883199|||||||||||||||||||||||||||||||||||||||||||||||||-3102.8077647999||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3019.1024835557||2995.1138706175||2978.4598562416|2696.0665069351|2359.518341039|2266.6870455989|2066.3189395544|1907.0210439493|1796.6900488325||||1735.2111653695|1694.2059881612|||1694.2059881612|1694.2059881612|1660.2288757346|||-1796.557307093|1738.0984236163|1738.0984236163||1738.0984236163||1703.442692907|1648.2696587855|||1642.521843095|1619.46871455|||1616.0763495|||||1562.307055||1508.11895|1453.4655|-1457.45||||-1457.45||||-1485.5|-1527.5|-1500|-1450|-1450|-1400|-1360|-1245|||||-1245||||-1245|||||-1190|||
06429|101331|/equities/bank-panin|JKSE||1758.5408127087|1758.5408127087||1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1758.5408127087|1725.0453474541|1684.679777103|1684.679777103|1684.679777103|1684.679777103|1684.679777103|1684.679777103|1684.679777103|1684.679777103|1684.679777103|1684.679777103|1684.679777103|1678.0209562455|1678.0209562455|1678.0209562455|1672.2455069395|1641.3838965994|1571.3325056233|1571.3325056233|1571.3325056233|1568.4250062481|1524.3611180535|1507.3456867261|1482.3695880599|1482.3695880599|1482.3695880599|1482.3695880599|1441.3320091109|1441.3320091109|1441.3320091109|1441.3320091109|1441.3320091109|1432.8688990121|1414.5765544579|1386.1961716199|1312.162412911|1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531||1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531|1278.3967362531|1190.7185958368|1169.131773152|1164.8686368355|1153.7429298172|1142.0900368114|-1243.9998195807|-1243.9998195807|-1243.9998195807|-1243.9998195807|-1243.9998195807|-1243.9998195807|-1243.9998195807|-1243.9998195807|-1243.9998195807|-1243.9998195807|-1243.9998195807|-1248.0553550897|-1255.6170612108|1150.7479343257|1150.7479343257|1150.7479343257|1150.7479343257|1150.7479343257|1150.7479343257|1150.7479343257|1150.7479343257|1150.7479343257|1150.7479343257|1150.7479343257|1150.7479343257|1150.7479343257|1150.7479343257|1150.7479343257|1150.7479343257|1150.7479343257|1150.7479343257|1139.1332522539|1139.1332522539|1119.8702802821|1100.0483954487|1100.0483954487|1100.0483954487|1077.604338186|1077.604338186|1077.604338186|1077.604338186|1077.604338186|1077.604338186|1077.604338186|1077.604338186|1077.604338186|||1077.604338186|1077.604338186|1077.604338186|1077.604338186|1077.604338186|1077.604338186|1068.2576945116|1068.2576945116|1068.2576945116|1068.2576945116|1068.2576945116|1068.2576945116|1068.2576945116|1055.5641050129|-1159.4304089183|||-1159.4304089183|-1159.4304089183|-1159.4304089183|-1159.4304089183|-1159.4304089183|-1159.4304089183|-1159.4304089183|-1159.4304089183|||-1159.4304089183|-1159.4304089183|-1159.4304089183|-1159.4304089183|-1159.4304089183||-1159.4304089183|-1159.4304089183|-1172.1448987981|-1187.3832208868|-1190.9920725471|-1190.9920725471|-1190.9920725471|-1201.3800806079|1082.8715734012|1082.8715734012|1082.8715734012|||||||1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012||1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012|1082.8715734012|1081.1686091373|||1081.1686091373|1074.5229462369|1074.5229462369|1074.5229462369|1074.5229462369|1074.5229462369|1074.5229462369|1074.5229462369|1074.5229462369|1074.5229462369|1074.5229462369|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819||1059.224111819|1059.224111819|||1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449||1053.1630666449|1053.1630666449|1053.1630666449|||1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449
06430|101332|/equities/bank-panin-sya|JKSE||-56.244205134411|-56.588824763181||-56.588824763181|-56.588824763181|-56.588824763181|-56.588824763181|-57.043138625757|-57.825709584174|-58.306343982415|-58.618159980462|-58.964622200513|-59.424524040226|-59.424524040226|-59.424524040226|-59.424524040226|-59.424524040226|-59.860582266917|-60.845091407686|-62.050101564096|-63.277890626773|-63.312210650337|-63.312210650337|-64.458011833708|-65.342235370786|-67.435817078652|56.678003606603|56.678003606603|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856||50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|50.639430191856|49.849738941001|49.849738941001|49.849738941001|49.849738941001|49.849738941001|49.849738941001|49.849738941001|49.849738941001|49.849738941001|49.849738941001|49.849738941001|49.849738941001|49.849738941001|49.849738941001|49.849738941001|49.849738941001|49.849738941001|49.849738941001|49.849738941001|49.849738941001|-50.099087727159|-50.099087727159|-50.099087727159|-50.099087727159|-50.099087727159|-50.099087727159|49.900912272841|49.889902525379|49.877669472643|49.864077191826|49.848974657584|49.832194063982|49.81354895998|49.792832177756|49.76981353084|49.744237256489|49.715819173877|49.68424352653|49.649159473922|49.610177193246|49.566863548051|49.518737275613|49.46526363957|49.405848488411|||49.33983165379|49.266479615322|49.184977350358|49.106523558109|49.106523558109|49.106523558109|49.106523558109|49.106523558109|49.106523558109|49.106523558109|49.106523558109|49.106523558109|49.106523558109|49.106523558109|-50.596884496162|||-50.596884496162|-50.663204995736|-50.736894439706|-50.818771599674|-50.90974622186|-51.010829135399|-51.123143483777|-51.247937204197|||-51.386596893552|-51.540663215058|-51.711848016731|-51.902053351923|-52.113392613248||-52.34821401472|-52.609126683022|-52.899029647803|-53.221144053114|-54.079048947904|-54.089582753127|-54.089582753127|-54.089582753127|-54.089582753127|-54.089582753127|-54.089582753127|||||||-54.09316374671|-54.09316374671|-54.09316374671|-54.09316374671|-54.09316374671||-54.09316374671|-54.09316374671|-54.09316374671|-54.09316374671|-54.09316374671|-54.159070829678|-54.232300921865|-54.313667690961|-54.404075212179|-54.504528013532|-54.616142237258|-55.065369516837|||-55.065369516837|-55.065369516837|-55.065369516837|-55.065369516837|-55.065369516837|-55.065369516837|-55.350410574263|-55.94490063807|-56.216556264523|-56.296173627247|-56.384637363608|-56.482930404009|-56.592144893343|-56.713494325937|-57.164807809799|-57.164807809799|-57.318103657672||-57.318103657672|-57.318103657672|||-57.318103657672|-57.631226286302|-57.756918095892|-57.896575662102|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917||-57.937403169917|-57.937403169917|-57.937403169917|||-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-58.319336855463
06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP||-982.19338324245|-982.19338324245||-982.19338324245|-982.19338324245|-982.19338324245|-982.99264804717|-984.8674667249|-984.8674667249|-985.96385191655|-990.20228631673|-990.20228631673|-991.33587368526|-992.3282391176|-992.3282391176|-1000.3647101307|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1003.7640872804|-1008.3578528888|-1008.3578528888|-1008.3578528888|-1008.3578528888|-1015.9531698765|-1019.1146331961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961||-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1023.6029900961|-1031.2255445512|976.88164081916|976.88164081916|976.88164081916|976.88164081916|976.88164081916|976.88164081916|976.88164081916|976.88164081916|976.88164081916|976.81293424351|973.94910878001|973.94910878001|973.94910878001|973.94910878001|973.94910878001|968.55456531112|966.44951701236|966.3327966804|956.20310742266|946.0590082474|-993.80200138769|-993.80200138769|-993.80200138769|-993.80200138769|-993.80200138769|-993.80200138769|-993.80200138769|-993.80200138769|-993.80200138769|-993.80200138769|-993.80200138769|-993.80200138769|-1002.0022237641|||-1013.6135819601|-1014.2928688446|-1017.5476320495|-1026.2022859793|-1026.2022859793|-1026.2022859793|-1026.2022859793|-1026.2022859793|-1026.2022859793|-1026.2022859793|-1026.2022859793|-1026.2022859793|-1036.6136510881|-1039.5707234312|-1044.2452482569|||-1044.9947202855|-1054.1608003172|-1059.3960497743|-1059.3960497743|-1062.662277527|-1063.7914194745|-1064.9894067586|-1064.9894067586|||-1069.1548963985|-1081.8387737761|-1089.5430819734|-1096.1589799704|-1099.5354823509||-1099.5354823509|-1099.5354823509|-1099.5354823509|-1113.9283137233|-1131.0314596925|-1142.8127329917|-1158.4030366574|-1191.0033740638|1175.7515559956|1175.7515559956|1175.7515559956|||||||1175.7515559956|1175.7515559956|1175.7515559956|1175.7515559956|1175.7515559956||1175.7515559956|1175.7515559956|1174.7239511062|1171.0821678958|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|||1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|1165.7303238157|-1211.7808878609|-1211.7808878609|-1211.7808878609||-1211.7808878609|-1211.7808878609|||-1211.7808878609|-1211.7808878609|-1211.7808878609|-1211.7808878609|-1211.7808878609|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.1280254403|1146.5311393781|1141.9790437534|1137.6770147509|1137.6770147509|1137.6770147509|1132.6966830566|1125.2185367295|1111.909485255||-1157.2819842168|-1157.2819842168|-1157.2819842168|||-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168
06432|101335|/equities/bank-pundi|JKSE||-37.372273241237|-37.372273241237||-37.576880544737|-37.576880544737|-37.696533938597|-38.829482153997|-39.641335992588|-39.641335992588|-40.990373325098|-41.021807427768|-41.021807427768|-41.021807427768|-41.021807427768|-41.021807427768|-41.021807427768|-41.021807427768|-44.302008253075|-47.724453614528|42.511037565805|42.511037565805|42.511037565805|41.012263962006|38.124737735562|34.249708595069|31.888565105632|28.070667742161|28.070667742161|28.070667742161|28.070667742161|-31.110286738073|-31.110286738073|-31.733651931192|-32.592946590214|-34.86783529656|31.13216470344|27.924627448267|24.694030498074|24.104478331193|-24.00681687507|-24.00681687507|-24.644218364284|-24.644218364284|-25.049131515871|-25.397748506953|-25.397748506953|-25.397748506953|-25.397748506953|-25.397748506953|-25.775276118837|-26.47252902093|-26.564850643124|-26.564850643124|-27.460945159026||25.487838712193|25.319820791325|22.633134212584|-24.101068873353|-24.101068873353|-24.445632081504|-24.483034405355|-24.483034405355|-24.483034405355|22.236320361841|22.236320361841|22.236320361841|22.236320361841|22.236320361841|22.236320361841|22.236320361841|22.236320361841|22.236320361841|21.318133735379|20.409037483755|-22.526005968976|-22.526005968976|-22.526005968976|-22.526005968976|-22.678150297171|-22.678150297171|-22.678150297171|-22.678150297171|-22.678150297171|-23.086833663523|-23.652037403915|-24.206219017178|-24.206219017178|-24.562465574643|-24.736072860714|-24.928969845238|-25.506418107067|-25.506418107067|-25.506418107067|-25.506418107067|-25.506418107067|-25.506418107067|-25.507432245634|-25.507432245634|-25.507432245634|-25.897146939594|-26.607941043993|24.101307353095|24.101307353095|23.489268337155|23.489268337155|23.099187041283|22.887985601425|22.153317334917|21.0753435469|21.0753435469|21.0753435469|21.0753435469|21.0753435469|21.0753435469|21.0753435469|-22.414480731276|-22.414480731276|||-22.414480731276|-23.571645256974|-24.524050285526|-24.804500317252|-25.178221004598|-25.178221004598|-25.178221004598|-25.178221004598|-25.178221004598|-25.178221004598|-25.178221004598|-25.178221004598|-25.178221004598|-26.142467782887|-26.602741980986|||-26.891935534428|-27.699920412874|-27.699920412874|-28.222133792083|-28.58014865787|-28.977942953189|-29.919936614654|-31.744374016282|||-33.549304462536|-34.165893847262|-35.295437608069|-36.939375120077|32.381335636376||32.381335636376|32.381335636376|32.381335636376|32.381335636376|28.979261818195|25.532513131328|23.036125701475|19.484584112751|-25.3352755655|-25.3352755655|-25.3352755655|||||||-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095||-38.0455|-40.495|-43.55|-46.5|-50|-50|-50|-50|-50|-50|-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|||-50|-50|-50|-50|-50|-50
06433|101333|/equities/bank-pembangun|JKSE||-567.32513180145|-567.32513180145||-567.32513180145|-567.32513180145|-567.32513180145|-568.30838561416|-568.30838561416|-568.30838561416|-568.30838561416|-571.48708803563|-571.48708803563|-571.48708803563|-571.48708803563|-571.48708803563|-573.87454226181|-575.69393584645|-576.60437316272|-577.6159701808|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|553.04230311017|548.38033678908|546.25592976565||545.0065886285|542.1823481611|542.1823481611|542.1823481611|542.1823481611|540.48038684566|539.33379370635|539.33379370635|539.33379370635|539.33379370635|539.33379370635|536.09916832147|536.09916832147|536.09916832147|532.0546314683|528.93982368765|528.93982368765|528.93982368765|526.83770567754|526.83770567754|526.83770567754|526.83770567754|526.83770567754|526.83770567754|526.83770567754|526.83770567754|526.83770567754|526.83770567754|526.83770567754|526.83770567754|526.83770567754|526.83770567754|526.83770567754|526.83770567754|526.83770567754|526.83770567754|526.83770567754|526.83770567754|526.83770567754|522.59745075282|520.94718907608|520.94718907608|520.94718907608|520.94718907608|520.4968767512|519.99652972356|516.94058858173|514.65620953526|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-548.00022537028|-549.44469485586|||-551.04966095096|-557.81439623575|-557.81439623575|-567.34932915084|-568.99716818327|-568.99716818327|-568.99716818327|-568.99716818327|-568.99716818327|-568.99716818327|-568.99716818327|-581.10796464808|-598.17551627565|-598.95125466129|-598.95125466129|||-602.97199815213|-602.97199815213|-602.97199815213|-602.97199815213|-602.97199815213|-602.97199815213|-602.97199815213|-602.97199815213|||-602.97199815213|-602.97199815213|-602.97199815213|-602.97199815213|-602.97199815213||-602.97199815213|-602.97199815213|-602.97199815213|-609.41333128014|-611.29259031127|-612.99403002642|-612.99403002642|-612.99403002642|-612.99403002642|-612.99403002642|-612.99403002642|||||||-619.71558891825|-620.51732102027|-621.40813446697|-622.39792718552|-622.50922373849||-622.50922373849|-622.50922373849|-622.50922373849|-622.50922373849|-622.50922373849|-622.50922373849|-623.62135970943|-624.85706634381|-626.23007371534|-627.75563746149|-631.95070829055|-632.16745365616|||-632.40828184018|-632.97318745701|-632.97318745701|-633.3035416189|-638.67060179878|-641.57844644309|-643.69827382566|-646.05363758406|-648.67070842674|-651.5785649186|-657.30951657622|-664.2327961958|-676.36977355089|655.17177839384|655.17177839384|655.17177839384|647.13530932649||640.70589925166|634.69864105143|||634.69864105143|632.99849005714|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.30130115772|631.30130115772|631.30130115772|631.30130115772|628.33493970089|628.33493970089|625.64993300099|622.11103666776|618.7344851864|617.17220393383|617.17220393383|612.96911548204|600.24346164671|-631.59606500742||-631.59606500742|-631.59606500742|-631.59606500742|||-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742
06434|101334|/equities/bank-permata-t|JKSE||-1120.4838872314|-1143.0376524793||-1148.930724977|-1172.70080553|-1177.4453394778|1065.0393555574|1065.0393555574|1065.0393555574|1065.0393555574|1065.0393555574|1065.0393555574|1065.0393555574|1065.0393555574|1065.0393555574|1065.0393555574|1065.0393555574|1065.0393555574|1065.0393555574|1065.0393555574|1065.0393555574|1065.0393555574|1065.0393555574|1065.0393555574|1065.0393555574|993.65483950822|-1181.4946227686|-1193.0495808541|-1211.1662009489|-1231.0180010544|-1231.5977404503|-1231.5977404503|-1231.5977404503|-1231.5977404503|-1231.5977404503|-1231.5977404503|-1231.5977404503|-1236.775267167|-1238.0867495889|-1238.0867495889|-1242.3186106543|-1261.4651229493|-1302.1834699436|-1313.982446686|-1313.982446686|-1313.982446686|-1313.982446686|-1313.982446686|-1320.7499341803|-1320.7499341803|-1329.999926867|-1345.2776965188|-1361.6974405765|-1368.5527117517||-1393.9474575018|-1404.3860638909|-1425.9845154344|-1442.2050171493|-1443.7407619127|-1443.7407619127|-1454.9897354586|-1483.3219282873|-1513.7232812978|-1513.7232812978|-1513.7232812978|-1513.7232812978|-1513.7232812978|-1513.7232812978|1404.399046832|1161.2767187022|930.02968744691|888.04038603631|888.04038603631|888.04038603631|888.04038603631|888.04038603631|888.04038603631|888.04038603631|888.04038603631|888.04038603631|888.04038603631|888.04038603631|888.04038603631|888.04038603631|888.04038603631|883.10042892924|881.50047658804|880.15961589195|880.15961589195|880.15961589195|880.15961589195|880.15961589195|872.1217954355|870.82937708087|870.82937708087|868.69930786763|868.00316579922|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|-921.8781749407|||-931.46868990494|-931.46868990494|-931.46868990494|-934.89961716659|-934.89961716659|-942.11068574065|-944.56742860073|-948.89763220902|-948.89763220902|-948.89763220902|-948.89763220902|-948.89763220902|-948.89763220902|-948.89763220902|-948.89763220902|||-948.89763220902|-948.89763220902|-949.88625801003|-957.92917556669|-958.81019507411|-963.40021674901|-964.88912972112|-967.65458857902|||-969.89398731002|-975.4377636778|-978.26418186422|-979.89405168423|-979.89405168423||-982.8143604197|-982.8143604197|-982.8143604197|938.80831800457|938.80831800457|938.80831800457|938.80831800457|938.80831800457|938.80831800457|938.80831800457|938.80831800457|||||||938.80831800457|938.80831800457|938.80831800457|938.80831800457|938.80831800457||938.80831800457|927.78804691922|927.78804691922|924.48671879914|917.76302088793|906.9589120977|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|||906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133||906.18403674133|906.18403674133|||906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.03781860148|891.80855248023|891.80855248023|891.80855248023|891.80855248023||891.80855248023|891.80855248023|891.80855248023|||891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023
06435|101218|/equities/bank-qnb-kesaw|JKSE||65.745964994137|65.745964994137||65.745964994137|64.893391937461|-82.675066480148|-82.675066480148|-82.675066480148|-82.675066480148|-83.633007895364|-83.633007895364|-83.633007895364|-83.633007895364|-84.592230994849|-87.269145549832|-90.465717277591|-90.906352530657|-91.895947256286|-93.106608062539|-93.174008958377|81.78517412546|81.78517412546|73.150193472734|72.838816487124|72.838816487124|72.838816487124|72.838816487124|72.838816487124|72.838816487124|68.154240541249|63.171378379165|60.301531532406|-60.776076075105|-60.862306750116|-60.95811861124|-60.969535868027|-60.969535868027|-60.969535868027|-60.969535868027|-60.969535868027|-60.969535868027|-61.299484297808|-61.943871442009|60.913336448763|60.913336448763|60.913336448763|60.913336448763|60.913336448763|60.913336448763|60.913336448763|60.913336448763|60.913336448763|60.913336448763|60.783777547268||60.783777547268|60.783777547268|60.783777547268|60.648641719187|60.498490799097|60.47961827049|60.47961827049|60.310686967211|60.074168096197|60.074168096197|60.074168096197|60.074168096197|60.074168096197|60.074168096197|59.860186773552|59.85825527599|59.85825527599|57.942290464186|-60.237402127442|-60.237402127442|-60.237402127442|-60.237402127442|-60.237402127442|-60.708224586046|-61.00913842894|-61.424058201564|-61.424058201564|-61.424058201564|-62.304509112849|59.21048257673|59.21048257673|58.809237749049|58.809237749049|-60.98973583439|-61.210817593767|-61.956463993074|59.833605999976|59.833605999976|59.833605999976|59.833605999976|59.833605999976|59.592895555529|59.325439506143|59.028266117937|58.198073464374|57.164526071527|57.127251190585|56.085834656206|55.988684760748|55.988684760748|55.431871956386|54.70207995154|52.8356443906|51.428493767334|51.420548630371|49.911720700412|-52.687173871849|-52.687173871849|-52.687173871849|-52.687173871849|-52.687173871849|-53.484165273887|-53.484165273887|||-54.482405859875|-54.523190479938|-54.523190479938|-54.523190479938|-55.303544977708|-56.281716641898|-57.230514372714|-57.230514372714|-57.700571525238|-59.500635028042|-60.834038920047|-61.260043244496|-61.511159160551|-61.790176845057|-62.100196494508|||59.769095420656|59.769095420656|59.769095420656|59.769095420656|58.910106022951|57.605069164137|-61.524605970201|-61.524605970201|||-61.524605970201|58.606752964535|58.606752964535|58.606752964535|58.606752964535||58.606752964535|58.606752964535|58.606752964535|58.606752964535|58.606752964535|58.606752964535|58.606752964535|58.606752964535|58.606752964535|58.606752964535|58.606752964535|||||||58.606752964535|55.674169960595|52.637966622883|-60.249423922367|-60.249423922367||-60.499359913741|-64.777066570823|-70.141185078693|-75.545761198547|-75.561400821052|-75.561400821052|-75.561400821052|-76.790445356725|-77.04493928525|-77.327710316944|-78.64190035216|-78.643210359617|||-78.643210359617|-78.643210359617|-78.714678177352|-79.794086863724|-79.928420764707|-79.928420764707|-79.928420764707|-79.928420764707|-80.642689738563|-80.879863874769|-80.879863874769|-80.977626527521|-82.086251697246|-82.706946330273|-83.674384811415|-83.860427568239|-84.005991354313||-84.005991354313|-84.005991354313|||-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.951101504792|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738||78.120863103738|78.120863103738|78.120863103738|||78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738
06436|101356|/equities/bri-agroniaga|JKSE||-258.8312053068|-258.8312053068||-258.8312053068|-258.8312053068|-258.8312053068|-258.8312053068|-258.8312053068|-258.8312053068|-258.8312053068|-267.59022811867|-272.76574501875|-272.76574501875|-272.76574501875|-273.40638335417|-276.34042594908|-279.82269549898|-290.1363283322|256.66376399572|256.66376399572|256.66376399572|256.66376399572|256.66376399572|256.66376399572|256.66376399572|256.66376399572|256.66376399572|253.24933332747|253.24933332747|253.24933332747|251.26085399467|251.26085399467|251.26085399467|251.26085399467|251.26085399467|251.26085399467|251.26085399467|251.26085399467|251.26085399467|251.26085399467|251.26085399467|251.26085399467|251.26085399467|251.26085399467|251.26085399467|251.26085399467|251.26085399467|251.26085399467|251.26085399467|251.26085399467|251.26085399467|251.26085399467|247.84539332741|242.27265925268||238.30295472519|236.2258700311|236.2258700311|236.18326708862|236.18326708862|236.18326708862|236.18326708862|236.18326708862|236.18326708862|236.18326708862|236.18326708862|236.18326708862|236.18326708862|236.18326708862|236.18326708862|235.98140787625|234.42149120525|234.42149120525|229.13499022805|222.56263068627|222.56263068627|222.56263068627|222.56263068627|222.56263068627|222.56263068627|222.56263068627|222.56263068627|222.56263068627|222.56263068627|222.56263068627|222.56263068627|222.56263068627|222.56263068627|221.51403409585|218.23781566206|217.63286728821|217.63286728821|217.63286728821|217.63286728821|217.63286728821|217.63286728821|217.63286728821|213.70318587578|213.32965143488|213.32965143488|213.32965143488|213.32965143488|213.32965143488|212.69961270543|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-242.64025829703|-245.82250921892|||-256.35834357658|-259.01030071182|-259.01030071182|-265.4558896798|-270.50654408867|-276.22949343185|-276.6994371465|-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|||-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|-279.14740276189|||-282.86252516673|-282.86252516673|-282.86252516673|-282.86252516673|-284.20099474175||-284.20099474175|-284.20099474175|-285.33443860194|-286.14790215202|-286.14790215202|-286.14790215202|-286.14790215202|-290.71989128003|-299.4665458667|-301.18505096299|-304.09450106999|||||||260.96754239889|260.96754239889|260.96754239889|260.96754239889|260.96754239889||260.96754239889|260.96754239889|259.96393599876|258.90609382563|258.90609382563|-292.1822002421|-292.1822002421|-292.1822002421|-292.1822002421|-292.1822002421|-292.1822002421|-292.1822002421|||-292.1822002421|-292.1822002421|-292.1822002421|-292.1822002421|-292.1822002421|-292.1822002421|-292.1822002421|-292.1822002421|-293.42466693567|-296.47185215075|-298.85761350083|-299.17512611203|-303.30569568004|-304.00632853337|-307.34036503708|-312.44631692329|-312.44631692329||-312.44631692329|-312.94035213699|||-317.26705792999|-318.57661472839|-318.57661472839|-320.86290525376|-325.84767250418|-328.09589198047|-328.09589198047|-329.32876886719|-333.69863207465|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|281.16017950465|281.16017950465|281.16017950465|280.51131056072|276.01256728969|267.23618587743|263.08566190155||263.08566190155|263.08566190155|263.08566190155|||263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155
06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM||-4576.8335336136|-4589.0617683849||-4589.0617683849|-4589.0617683849|-4589.0617683849|-4589.0617683849|-4689.0886029444|-4689.0886029444|-4728.4317810493|-4791.7408102581|-4791.7408102581|-4791.7408102581|-4791.7408102581|-4791.7408102581|-4897.4897891756|-4907.7664324174|-4982.5182582415|-4987.0777798803|-4987.0777798803|-4987.0777798803|-4987.0777798803|-4987.0777798803|-5030.0864220892|-5050.6515800991|-5113.5017556657|-5155.1873526737|-5155.1873526737|-5244.0970585263|-5255.4065001088|-5255.4065001088|-5255.4065001088|-5255.4065001088|-5255.4065001088|-5255.4065001088|-5255.4065001088|-5255.4065001088|-5255.4065001088|-5255.4065001088|-5255.4065001088|-5273.2294445653|-5318.0327161837|-5407.5363513152|-5418.7485818706|-5418.7485818706|-5490.2762020785|-5523.9180023094|5261.5209848032|5261.5209848032|5155.4128735298|5155.4128735298|5155.4128735298|5056.014303922|4990.0158932466||4983.6574441821|4983.6574441821|4983.6574441821|4983.6574441821|4983.6574441821|4983.6574441821|4983.6574441821|4983.6574441821|4983.6574441821|4983.6574441821|4983.6574441821|4983.6574441821|4983.6574441821|4983.6574441821|4983.6574441821|4894.3416046468|4814.5462273854|4778.3846970948|4644.3163301054|-4878.0688639009|-4878.0688639009|-4878.0688639009|-4878.0688639009|-4878.0688639009|-4878.0688639009|-4878.0688639009|-4878.0688639009|-4878.0688639009|-4878.0688639009|-4878.0688639009|4603.7702001899|4603.7702001899|4603.7702001899|4603.7702001899|4603.7702001899|4603.7702001899|4603.7702001899|4603.7702001899|4603.7702001899|4603.7702001899|4599.9203489944|4599.9203489944|4599.9203489944|4599.9203489944|4599.9203489944|4599.9203489944|4546.5781655493|4536.1979617215|4487.9807431022|4487.9807431022|4487.9807431022|4391.6452701135|4264.0503001261|4253.3892223624|4249.876913736|4240.9743485955|-4558.5338477094|-4558.5338477094|-4558.5338477094|-4558.5338477094|-4558.5338477094|-4558.5338477094|-4558.5338477094|||-4632.2598307882|-4717.5430009731|-4717.5430009731|-4795.4234579915|-4795.4234579915|-4855.1811468808|-4855.1811468808|-4855.1811468808|-4855.1811468808|-4855.1811468808|-4855.1811468808|-4855.1811468808|-4904.6457187564|-5036.8285763961|-5111.4761959956|||-5163.2261141229|-5163.2261141229|-5163.2261141229|-5163.2261141229|-5163.2261141229|-5163.2261141229|-5163.2261141229|-5163.2261141229|||-5185.2512379143|-5257.5013754603|-5336.6681949559|-5346.2979943955|-5360.5939566467||-5360.5939566467|-5360.5939566467|-5534.5488407186|-5651.1653785762|-5754.8393396107|-5754.8393396107|-5754.8393396107|-5828.988155123|-5887.6396976827|-5887.6396976827|-5937.6552196475|||||||-6067.2225235219|-6067.2225235219|-6067.2225235219|-6256.6361372466|-6337.9290413851||-6408.1796834423|-6408.1796834423|-6408.1796834423|-6408.1796834423|-6408.1796834423|-6408.1796834423|-6408.1796834423|-6408.1796834423|-6419.9792862008|-6419.9792862008|6073.3963062913|6073.3963062913|||5995.4403403236|5947.387727974|5947.387727974|5947.387727974|5947.387727974|5947.387727974|5947.387727974|5947.387727974|5947.387727974|5947.387727974|5947.387727974|5947.387727974|5947.387727974|5895.7085866377|5832.1276908611|5832.1276908611|5832.1276908611||5663.4752120679|5596.9169022976|||5542.4076692196|5519.3418546884|5462.150437887|5462.150437887|-5760.2519722824|-5760.2519722824|-5760.2519722824|-5760.2519722824|-5760.2519722824|-5892.9522837781|5536.0888742389|5536.0888742389|5536.0888742389|5536.0888742389|5536.0888742389|5536.0888742389|5536.0888742389|5536.0888742389|5519.265415821|5479.2086501397|5479.2086501397|5479.2086501397|5479.2086501397|5479.2086501397|5442.8058224962|5442.8058224962|5442.8058224962||5442.8058224962|5437.8398027735|5394.8220030817|||5372.0244478685|5343.8573430476|5343.8573430476|5313.1102099418|5313.1102099418|5313.1102099418
06438|101337|/equities/bank-sinarmas|JKSE||-821.60769928861|-821.60769928861||-836.97215265927|-836.97215265927|-836.97215265927|-844.9690585103|-856.63228723367|-858.51199952094|-858.51199952094|-858.51199952094|-858.51199952094|-858.51199952094|-858.51199952094|-858.51199952094|-861.70917788124|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242||791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|791.06914500242|779.01040976482|779.01040976482|779.01040976482|779.01040976482|779.01040976482|779.01040976482|779.01040976482|779.01040976482|770.04371575904|770.04371575904|767.70946863982|767.70946863982|767.70946863982|767.70946863982|767.70946863982|767.70946863982|767.70946863982|767.70946863982|767.70946863982|767.70946863982|767.70946863982|767.70946863982|767.70946863982|767.70946863982|753.31722640681|753.31722640681|753.31722640681|753.31722640681|753.31722640681|753.31722640681|753.31722640681|753.31722640681|753.31722640681|753.31722640681|753.31722640681|753.31722640681|753.31722640681|753.31722640681|753.31722640681|-871.35406775449|-871.35406775449|-871.35406775449|-871.35406775449|-871.35406775449|-871.35406775449|-871.35406775449|-873.72674194944|-901.51449623388|||-901.51449623388|-911.59163784971|-911.59163784971|-911.59163784971|-911.59163784971|-911.59163784971|-922.91093283456|-922.91093283456|-922.91093283456|-922.91093283456|-922.91093283456|-922.91093283456|-922.91093283456|-922.91093283456|-922.91093283456|||-939.06770314951|-957.2974479439|-958.36202279772|-958.36202279772|-958.36202279772|-958.36202279772|908.36767157603|908.36767157603|||908.36767157603|908.36767157603|908.36767157603|908.36767157603|908.36767157603||908.36767157603|905.8766813596|905.8766813596|905.8766813596|905.8766813596|905.8766813596|899.30742373289|897.56380414766|896.08203586784|896.08203586784|896.08203586784|||||||886.30498255289|886.30498255289|885.06109172544|884.60369235313|884.60369235313||884.60369235313|881.22632483682|877.47369426313|875.80410473681|862.57210915817|862.57210915817|862.57210915817|862.57210915817|862.57210915817|860.63567684242|853.48408538046|844.42676153385|||835.03630991527|835.03630991527|835.03630991527|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272||-899.59010295272|-899.59010295272|||-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976||862.4473962976|862.4473962976|862.4473962976|||862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976
06439|101339|/equities/bank-tab-pensi|JKSE||-2384.373241927|-2384.373241927||-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2384.373241927|-2385.3373357124|-2385.3373357124|-2385.7251058178|-2385.7251058178|-2393.7968386187|-2393.7968386187|-2393.7968386187|-2393.7968386187|-2396.9964873542|-2403.8849859491|-2432.0944288323|-2448.9938098137|-2460.4861849551|-2460.4861849551|-2466.0957610613|-2472.3286234014|-2491.9489177795|-2491.9489177795|-2497.1654641995|-2503.4758817277|-2503.4758817277|-2504.9732019197|-2508.8591132441|-2513.1767924935|2346.0907080623|2346.0907080623|2346.0907080623|2346.0907080623|2346.0907080623|2346.0907080623|2346.0907080623|2346.0907080623|2337.5811210646|2337.5811210646|2316.2012456274|2290.8933410526|2290.8933410526||2290.8933410526|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2277.5628247877|2247.2920275419|2246.1210084294|2246.1210084294|2246.1210084294|2246.1210084294|2246.1210084294|2246.1210084294|2246.1210084294|2246.1210084294|2246.1210084294|2246.1210084294|2246.1210084294|2246.1210084294|2246.1210084294|2246.1210084294|2246.1210084294|2246.1210084294|2246.1210084294|2246.1210084294|2246.1210084294|2246.1210084294|-2365.4265593882|-2365.4265593882|-2365.4265593882|-2365.4265593882|-2365.4265593882|-2365.4265593882|-2365.4265593882|-2365.4265593882|-2365.4265593882|-2365.4265593882|-2365.4265593882|-2365.4265593882|-2365.4265593882|-2377.4401967756|-2377.4401967756|-2377.619565273|-2377.619565273|-2377.619565273|-2377.619565273|-2383.8051596906|-2383.8051596906|-2383.8051596906|-2383.8051596906|-2397.5612885451|||-2407.2788594582|-2407.2788594582|-2407.2788594582|-2424.5869128371|-2424.5869128371|-2424.5869128371|-2431.7632364857|-2435.8480405396|-2436.7757057455|-2436.7757057455|-2436.7757057455|-2436.7757057455|-2465.3063397172|-2494.7848219081|-2520.8720243423|||-2520.9689159359|-2524.2987450014|-2524.2987450014|-2524.2987450014|-2524.2987450014|-2524.2987450014|-2539.2208277793|-2548.5786975326|||-2553.4207750362|-2554.4083642422|-2554.4083642422|-2562.5900994394|-2562.5900994394||-2562.5900994394|-2562.5900994394|-2605.1001104882|-2624.7947644977|-2624.7947644977|-2624.7947644977|-2624.7947644977|-2624.7947644977|-2643.07995617|-2643.07995617|-2647.6913039136|||||||-2647.6913039136|-2651.8792265707|-2655.6934733805|2542.6612790655|2542.6612790655||2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|||2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2542.6612790655|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905||2525.0351184905|2525.0351184905|||2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905||2525.0351184905|2525.0351184905|2525.0351184905|||2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905|2525.0351184905
06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP||-1371.0251908322|-1371.0251908322||-1371.0251908322|-1371.0251908322|-1371.0251908322|-1371.0251908322|-1394.472434258|-1397.19159362|-1397.7128818|-1414.4032020001|-1425.8205788752|-1425.8205788752|-1425.8205788752|-1435.3561987503|-1462.8957763892|-1464.0508626547|-1483.1120696163|-1486.235632907|-1503.5951476744|1394.5978268682|1394.5978268682|1394.5978268682|1394.5978268682|1394.5978268682|1394.5978268682|1394.5978268682|1394.5978268682|1394.5978268682|1394.5978268682|1394.5978268682|1394.5978268682|1382.3309187424|-1495.1961168716|-1495.1961168716|-1495.1961168716|-1495.1961168716|-1495.1961168716|-1495.1961168716|-1495.1961168716|-1495.1961168716|-1516.3290187463|-1556.4766874958|1420.8910731058|1420.8910731058|1420.8910731058|1420.8910731058|1420.8910731058|1420.8910731058|1420.8910731058|1411.2678590064|1405.575398896|1363.97266544|1343.8585171556||1342.0784162415|1342.0784162415|1328.6982402683|1311.6091558536|1309.7335257452|1309.7335257452|1299.2089448468|1299.2089448468|1299.2089448468|1299.2089448468|1299.2089448468|1299.2089448468|1299.2089448468|1299.2089448468|1290.5099387187|1270.7612328102|1270.7612328102|1270.7612328102|1247.790258678|-1361.688872936|-1361.688872936|-1361.688872936|-1361.688872936|-1361.688872936|-1361.688872936|-1363.2988461149|-1363.2988461149|-1363.2988461149|-1363.2988461149|-1379.4987179054|1298.498309737|1298.498309737|1298.498309737|1298.498309737|1298.498309737|1298.498309737|1298.498309737|1298.498309737|1298.498309737|1298.498309737|1298.498309737|1298.498309737|1296.6647885967|1279.0719873297|1255.0799859219|1235.6444288021|1210.6165004144|1210.6165004144|1210.6165004144|1197.582099277|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|-1309.1130368074|||-1324.4691862927|-1324.4691862927|-1324.4691862927|-1344.9657625474|-1357.7397361638|-1357.8068940641|-1357.8068940641|-1357.8068940641|-1357.8068940641|-1357.8068940641|-1357.8068940641|-1357.8068940641|-1357.8068940641|-1357.8068940641|-1357.8068940641|||-1377.4425426947|-1377.4425426947|-1377.4425426947|-1377.4425426947|-1377.4425426947|-1377.4425426947|-1377.4425426947|-1377.4425426947|||-1399.3806029941|-1425.9784477712|-1434.1091947792|-1434.1091947792|-1454.2879941992||-1458.0407335792|-1458.0407335792|-1496.9897039769|-1523.0441155299|-1542.680542565|-1542.680542565|-1542.680542565|-1557.9783806278|-1579.9759784753|-1581.6399760837|-1617.3777512041|||||||1424.4154578378|1424.4154578378|1424.4154578378|1424.4154578378|1424.4154578378||1424.4154578378|1424.4154578378|1414.3505087086|1382.0561207874|1321.1734675415|-1462.5946947304|-1462.5946947304|-1462.5946947304|1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|||1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|1345.6978369131|1326.6087076812|1273.353463925|1273.353463925|1273.353463925|1273.353463925||1247.6149599167|1214.0166221296|||-1346.9259754115|-1352.9733060128|-1359.1370066809|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1269.1727529391|1269.1727529391|1269.1727529391|1269.1727529391|1269.1727529391|1269.1727529391|1251.580836599|1245.6453739989|1220.6075089147|1220.6075089147|1220.6075089147|1194.8416765719|-1272.126824115|-1272.126824115||-1272.126824115|-1272.126824115|-1272.126824115|||-1272.126824115|-1272.126824115|-1272.126824115|-1272.126824115|-1272.126824115|-1272.126824115
06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP||-1009.9449717555|-1012.6462713264||-1012.6462713264|-1012.6462713264|-1012.6462713264|-1012.6462713264|-1023.2180792516|-1030.2423102795|-1031.380344755|-1039.3114941722|-1066.1794379692|-1087.6993755213|-1096.3326394681|-1097.0362660757|-1111.9847400841|-1123.8719334267|-1126.9406585515|-1126.9406585515|-1137.4340650573|-1144.0934056192|-1153.4371173546|-1167.9470584625|-1167.9470584625|-1201.6078427361|-1223.1753808179|-1229.9170897977|-1251.8523219975|-1259.8359133305|-1273.1510148117|-1274.3344609019|-1290.0938454465|-1290.6598282739|-1295.6605186525|-1295.6605186525|-1295.6605186525|-1295.6605186525|-1295.6605186525|-1295.6605186525|-1295.6605186525|-1303.2339096139|-1331.9265662377|-1360.4340323922|-1360.4340323922|-1387.426702658|1243.8330827731|1243.8330827731|1243.8330827731|1243.8330827731|1243.8330827731|1243.8330827731|1233.4256475256|1172.579365351|1172.579365351||1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1172.579365351|1170.6437392789|1146.0059278752|1146.0059278752|1146.0059278752|1146.0059278752|1129.4510309724|1108.2617935946|1108.2617935946|1108.2617935946|1108.2617935946|1108.2617935946|1108.2617935946|1108.2617935946|1108.2617935946|1108.2617935946|1108.2617935946|1108.2617935946|1108.2617935946|1108.2617935946|1108.2617935946|1108.2617935946|1108.2617935946|1108.2617935946|1108.2617935946|1108.2617935946|1108.2617935946|1108.2617935946|1105.3314025232|1105.3314025232|1105.3314025232|1105.3314025232|1105.3314025232|1105.3314025232|1105.3314025232|1105.3314025232|1068.4237805814|1058.804200646|1048.3935562733|1031.826173637|1031.7513040411|1021.1125600457|-1145.4053182329|-1145.4053182329|-1145.4053182329|-1145.4053182329|-1145.4053182329|-1145.4053182329|-1145.4053182329|-1167.3947980366|||-1198.2164422629|-1233.5738247365|-1245.082027485|-1250.09114165|-1254.9529548372|-1254.9529548372|-1254.9529548372|-1254.9529548372|-1254.9529548372|-1254.9529548372|-1254.9529548372|-1254.9529548372|1119.4424078361|1119.4424078361|1119.4424078361|||1119.4424078361|1119.4424078361|1119.4424078361|1104.1026753735|1079.8363059705|1045.3736733006|1044.5818592229|1014.5353991365|||1011.5437573889|1011.5437573889|1011.5437573889|988.14044122088|988.14044122088||971.26715691209|-1208.6207939357|-1208.6207939357|-1226.2453265952|-1256.2007223528|-1256.2007223528|-1256.2007223528|-1260.778580392|-1279.7539782134|-1316.6710869037|-1367.4123187819|||||||-1384.9025764244|-1400.3608205652|-1400.3608205652|-1400.3608205652|-1400.3608205652||-1400.3608205652|-1400.3608205652|-1400.3608205652|-1400.3608205652|-1400.3608205652|-1400.3608205652|-1400.3608205652|-1400.3608205652|-1400.3608205652|-1400.3608205652|-1400.3608205652|-1443.4564672947|||-1483.8405192164|-1499.8988484031|-1499.8988484031|-1499.8988484031|-1499.8988484031|-1499.8988484031|-1499.8988484031|-1499.8988484031|-1499.8988484031|-1499.8988484031|-1512.6653871145|-1540.1837634606|-1562.9737820501|-1562.9737820501|-1565.2486467223|-1609.7207185804|-1626.3563539782||-1626.5070599758|-1688.9865365642|||-1688.9865365642|-1688.9865365642|-1688.9865365642|-1688.9865365642|-1709.9850406269|-1712.1728896628|-1712.1728896628|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1583.6218297498|-1736.6675860771|-1736.6675860771|-1736.6675860771|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409||-1739.9600382409|-1739.9600382409|-1739.9600382409|||-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409
06442|101340|/equities/bank-victoria|JKSE||84.765556059752|84.765556059752||84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.765556059752|84.264137256176|84.264137256176|84.264137256176|82.659428711328|82.659428711328|82.382010754726|82.382010754726|81.480011949696|77.255568832995|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591|77.21717327591||75.895325828242|75.895325828242|75.895325828242|75.895325828242|74.883695364714|74.148550405237|73.755355043344|73.755355043344|73.755355043344|73.755355043344|73.755355043344|73.755355043344|73.755355043344|73.755355043344|73.755355043344|73.755355043344|73.755355043344|73.755355043344|73.755355043344|69.617061159271|69.352290176968|68.835877974408|68.262086638232|67.791207375813|67.156897084237|66.359726071114|66.359726071114|66.359726071114|66.359726071114|66.359726071114|66.359726071114|66.359726071114|66.359726071114|66.359726071114|66.359726071114|66.359726071114|66.359726071114|66.359726071114|66.359726071114|65.121917856793|64.570976766945|64.570976766945|64.570976766945|64.570976766945|61.689974185495|61.322193539439|60.344316752826|60.344316752826|60.344316752826|60.344316752826|60.344316752826|60.344316752826|56.882574169807|53.534042184947|53.534042184947|52.92671353883|51.351458901001|51.351458901001|51.351458901001|49.372171482718|-74.08824213619|-74.08824213619|-74.08824213619|||-74.08824213619|-78.764713484655|-80.571903871839|-82.413226524266|-83.18136280474|-83.8126253386|-85.014028154|-85.347669698806|-85.347669698806|-85.347669698806|-85.347669698806|-85.347669698806|-85.347669698806|-85.347669698806|-85.347669698806|||-85.347669698806|-85.347669698806|-85.811937899761|-85.811937899761|-86.624375444179|-86.638194937977|-87.132648128068|-87.132648128068|||-87.132648128068|-87.132648128068|-87.132648128068|-87.132648128068|-87.132648128068||-87.132648128068|-87.132648128068|-87.132648128068|-87.132648128068|-87.132648128068|-87.132648128068|-87.132648128068|-88.70294236452|-89.447713738355|-89.830793042617|-90.256436714019|||||||-91.014119400023|-91.014119400023|-91.40894293556|-91.40894293556|-91.40894293556||-93.3432699284|85.474056104463|85.474056104463|85.474056104463|85.474056104463|85.474056104463|85.474056104463|85.474056104463|85.474056104463|85.474056104463|85.474056104463|85.474056104463|||85.474056104463|85.474056104463|85.474056104463|85.474056104463|85.474056104463|85.125523707458|85.125523707458|85.125523707458|85.125523707458|84.639470786064|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484||84.406517411484|84.406517411484|||84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484||84.406517411484|-96.803364098382|-96.803364098382|||-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382
06443|101341|/equities/bank-windu-k-i|JKSE||-86.206153816359|-86.206153816359||-86.206153816359|-86.206153816359|-86.206153816359|-86.206153816359|-86.206153816359|-86.206153816359|-86.562393129288|77.969101604061|77.969101604061|77.969101604061|77.969101604061|77.969101604061|77.969101604061|77.969101604061|77.969101604061|77.969101604061|77.969101604061|77.969101604061|76.643647373954|76.643647373954|76.643647373954|76.643647373954|76.643647373954|76.643647373954|74.492941526615|72.992157251794|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|72.490562349788|71.933958166431|71.827636871131|71.827636871131|71.827636871131||71.827636871131|71.827636871131|71.827636871131|71.697374301257|71.552638112507|70.391820125008|69.950370541849|69.950370541849|69.950370541849|69.833745046499|69.704161162777|68.560179069752|67.319707304766|67.319707304766|67.319707304766|67.319707304766|67.319707304766|67.319707304766|67.244119227518|66.104576919464|64.838418799405|64.744961480747|64.744961480747|64.716623867496|64.436712713447|64.436712713447|64.436712713447|64.436712713447|64.436712713447|64.436712713447|64.436712713447|64.436712713447|64.436712713447|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.141332670909|-67.415077992546|-67.415077992546|-67.415077992546|-67.415077992546|-68.461197769495|||-70.80959913511|-70.80959913511|-70.80959913511|-71.268585757319|-71.268585757319|-71.268585757319|-71.268585757319|-71.268585757319|-71.268585757319|-71.268585757319|-71.687317508132|-72.263686120147|-72.459651244608|-72.50722268534|-72.50722268534|||-72.50722268534|-72.50722268534|-72.50722268534|-72.50722268534|-72.50722268534|-72.50722268534|-72.50722268534|-72.50722268534|||-73.452469650378|-73.824036605404|-73.824036605404|-74.035847660993|-74.035847660993||-74.317608512215|-74.464009458016|-74.904454953351|-74.964958783747|-74.964958783747|-74.964958783747|-75.461065315274|-76.290072572527|-76.731238096745|-76.731238096745|-76.731238096745|||||||-77.645820107494|-77.995355674993|-78.315253919745|-78.315253919745|-78.85028213305||-79.055869036722|-79.447290555462|-79.447290555462|-79.447290555462|-79.447290555462|-79.447290555462|-79.447290555462|-79.447290555462|-79.447290555462|-79.447290555462|-79.452625517304|-79.452625517304|||-79.452625517304|-79.452625517304|-79.452625517304|-79.452625517304|-79.452625517304|-79.452625517304|-79.452625517304|-79.452625517304|-79.452625517304|-79.452625517304|-79.452625517304|-79.452625517304|-80.324229033709|-80.324229033709|-80.500931786903|-80.500931786903|-80.500931786903||-80.500931786903|-80.500931786903|||-80.500931786903|-80.500931786903|-80.500931786903|-80.723257541004|-80.7708217599|-80.7708217599|-80.7708217599|-80.7708217599|-80.7708217599|-81.023135288778|-81.803483654198|-81.920741509929|-81.920741509929|-81.920741509929|-81.920741509929|-81.920741509929|-82.523046122143|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938||-82.551076737938|-82.551076737938|-82.551076737938|||-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938
06444|101321|/equities/bank-hmp-sauda|JKSE||-444.05637726352|-444.05637726352||-444.05637726352|-444.05637726352|-444.05637726352|-449.72930807058|-456.81034230064|-459.78926922294|-465.32141024771|-468.46823360856|-469.29803734285|-471.22004149205|-471.57782388006|-472.62485780469|-472.62485780469|-472.62485780469|-472.62485780469|-472.62485780469|-472.62485780469|-472.62485780469|-472.62485780469|-472.62485780469|-472.62485780469|-472.62485780469|-472.62485780469|-472.62485780469|-472.62485780469|-472.62485780469|-473.34271880001|-473.34271880001|-473.34271880001|-473.34271880001|-474.04746533334|-474.84433064067|-474.84433064067|-474.84433064067|-474.84433064067|-475.71592293408|-477.09373201738|-477.09373201738|-480.21525779709|-480.60330801291|-480.60330801291|-480.60330801291|-480.60330801291|-480.60330801291|-480.60330801291|-480.60330801291|-480.60330801291|-481.33700890323|-483.1522321147|-483.54161428694|-483.54161428694||-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-483.54161428694|-485.71290476327|-486.91573996599|-486.91573996599|-486.91573996599|-486.91573996599|-486.91573996599|-486.91573996599|-489.23971107332|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-493.37477667611|-494.74975186234|-495.05527984704|-501.26513010568|-501.26513010568|-501.26513010568|-507.14213593294|-507.14213593294|||-513.8849601275|-513.8849601275|-513.8849601275|-518.98328903055|-521.40506039856|-521.40506039856|-521.40506039856|-527.11673377618|-531.46303752909|-532.73670836565|-534.57330891981|-534.57330891981|-534.57330891981|-534.57330891981|-534.57330891981|||-534.57330891981|-534.91478768868|-537.73865298742|-539.98739220824|-542.48599134249|-544.12618839848|-544.12618839848|-544.12618839848|||-551.07575012503|-551.07575012503|-551.07575012503|-551.07575012503|-551.07575012503||-551.07575012503|-551.07575012503|-551.07575012503|-551.07575012503|-551.07575012503|-551.07575012503|-551.07575012503|-555.11475898224|-557.70875520036|-557.70875520036|-557.70875520036|||||||-557.70875520036|-557.70875520036|-557.70875520036|-557.70875520036|-561.42418722891||522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|||522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367|522.90004788367||522.90004788367|522.90004788367|||522.90004788367|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|520.81576946472|-568.38076035435|-568.38076035435||-568.38076035435|-568.38076035435|-568.38076035435|||-568.38076035435|-568.38076035435|-568.38076035435|-568.38076035435|-568.38076035435|-568.38076035435
06445|945176|/equities/bank-yudha-bhakti-pt|JKSE||220.48449169414|220.48449169414||220.48449169414|220.48449169414|220.48449169414|220.48449169414|-266.66599218911|-266.66599218911|-266.66599218911|-273.62888021012|-274.65278492472|-274.65278492472|-274.65278492472|-275.05864991636|-280.17627768485|-282.52919742761|-286.25466380845|-290.85197684711|-290.85197684711|-290.85197684711|-290.85197684711|-290.85197684711|-292.45923067545|-292.45923067545|-295.7710091099|-295.7710091099|-295.7710091099|-295.7710091099|-295.7710091099|-295.7710091099|-295.7710091099|-295.7710091099|-295.7710091099|-295.7710091099|-295.7710091099|-297.63878846197|-297.63878846197|-297.63878846197|-297.63878846197|-299.2653205133|-300.62813390366|-309.80903767074|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954||262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|262.76631288954|247.85145876615|243.55518089409|243.55518089409|243.55518089409|243.55518089409|243.55518089409|242.5009340111|242.5009340111|242.5009340111|238.66770445677|-266.25610872471|-266.25610872471|-266.25610872471|-266.25610872471|-266.25610872471|-266.25610872471|-266.25610872471|-266.25610872471|-266.25610872471|-266.25610872471|230.33584984986|230.33584984986|230.33584984986|230.33584984986|230.33584984986|230.33584984986|230.33584984986|230.33584984986|230.33584984986|230.33584984986|230.33584984986|230.33584984986|230.33584984986|229.83518497923|229.83518497923|229.83518497923|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|-266.2268867795|||229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|229.59782654401|||216.44202949335|-268.44878068495|-268.44878068495|-268.44878068495|-268.44878068495|-268.44878068495|-274.38753409438|-278.20837121598|||235.13289905642|235.13289905642|235.13289905642|235.13289905642|235.13289905642||235.13289905642|235.13289905642|235.13289905642|235.13289905642|235.13289905642|235.13289905642|235.13289905642|235.13289905642|235.13289905642|235.13289905642|235.13289905642|||||||235.13289905642|235.13289905642|235.13289905642|235.13289905642|235.13289905642||235.13289905642|235.13289905642|231.36988784047|220.34554054379|220.34554054379|215.42049905216|215.42049905216|215.42049905216|215.42049905216|215.42049905216|215.42049905216|215.42049905216|||215.42049905216|212.68944339129|210.693076405|-285.87456324926|-285.87456324926|-295.97173694362|-299.23283531361|-299.23283531361|-299.23283531361|-308.92537257068|-310.64860811195|-310.64860811195|-319.2762312355|-327.306923595|-341.78547066111|-356.31718962345|-366.46354402606||-370.29282669562|-376.76980743958|||-376.95721185127|-376.95721185127|-376.95721185127|-384.61912427919|-391.13236031021|-399.46963005516|-399.46963005516|-399.46963005516|-411.18847783907|-425.09830871008|-427.44256523342|-440.26951692602|-448.63279658447|-450.99110689441|-450.99110689441|-455.65678543823|-467.84087270915|-489.48985856572|387.39523633862|387.39523633862|385.77248482069|378.2475786292|378.2475786292|378.2475786292|374.71953181023|365.13281312247|360.3858509066||360.3858509066|360.3858509066|360.3858509066|||360.3858509066|360.3858509066|360.3858509066|360.3858509066|360.3858509066|360.3858509066
06446|101342|/equities/baramulti-suks|JKSE||-4454.6811804755|-4484.0902005283||-4515.5705578027|-4515.5705578027|-4515.5705578027|-4515.5705578027|-4515.5705578027|-4515.5705578027|-4515.5705578027|-4538.9672864474|-4573.8525404971|-4583.768568515|-4583.768568515|-4627.5206316833|-4670.0229240926|-4701.6921378806|4458.6333800354|4458.6333800354|4458.6333800354|4458.6333800354|4458.6333800354|4458.6333800354|4449.0370889282|-4655.3245815701|-4655.3245815701|-4713.1384239668|-4725.7093599631|-4751.3437332924|-4764.8263703249|-4800.9181892498|-4802.6868769443|-4818.5409743825|-4833.8240731329|-4833.8240731329|-4833.8240731329|-4833.8240731329|-4843.1923032277|-4843.1923032277|-4843.1923032277|-4843.1923032277|-4843.1923032277|-4886.3247813641|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797||4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4593.5426926797|4543.0156699749|4543.0156699749|4481.6840777499|4421.3383675925|4421.3383675925|4286.4870751028|4209.4300834475|4204.2346709229|4204.2346709229|4199.1496343588|4178.499593732|4082.2217708133|4064.2244084115|4064.2244084115|4044.1382315683|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|-4217.4907079571|4000.1966568431|4000.1966568431|3965.774063159|3933.6378479544|3927.375386616|3864.8615406845|3828.2410640525|3828.2410640525|3828.2410640525|3828.2410640525|||3828.2410640525|3828.2410640525|3828.2410640525|3828.2410640525|3828.2410640525|3828.2410640525|3828.2410640525|3828.2410640525|3820.8234045028|3752.5815605587|3745.090622843|3734.5451364922|3733.5742425829|3733.5742425829|3716.7491584255|||3700.8323982505|3696.4804425006|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|||3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514||3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|||||||3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514||3669.4737227514|3669.4737227514|3669.4737227514|3669.4737227514|3624.9708030571|-3723.3186775574|-3723.3186775574|-3723.3186775574|-3723.3186775574|-3723.3186775574|-3723.3186775574|-3723.3186775574|||-3723.3186775574|-3723.3186775574|-3723.3186775574|-3723.3186775574|-3723.3186775574|-3726.134169824|-3726.134169824|-3734.0379664711|-3736.153296079|-3748.50366231|-3754.4485136778|-3756.609459642|-3768.6933434798|-3768.6933434798|-3768.6933434798|-3768.6933434798|-3768.6933434798||-3768.6933434798|-3768.6933434798|||-3768.6933434798|-3768.6933434798|-3795.7703816442|-3809.9175150804|-3809.9175150804|-3809.9175150804|-3809.9175150804|-3823.1080433091|-3823.1080433091|-3838.5901769248|-3838.5901769248|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3685.792600475|3685.792600475|3685.792600475||-3867.023016279|-3867.023016279|-3867.023016279|||-3867.023016279|-3867.023016279|-3867.023016279|-3867.023016279|-3867.023016279|-3867.023016279
06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM||-906.55138688961|-906.55138688961||-906.55138688961|-906.55138688961|-906.55138688961|-926.4459854329|-950.49553936989|-964.99504374432|-969.16115971591|-978.51239968434|-996.68044409371|-1000.8388272345|-1000.8388272345|-1000.8388272345|-1000.8388272345|-1000.8388272345|-1043.7098080384|-1054.3997867093|-1060.166429677|-1078.5182551966|-1084.8682162922|-1084.8682162922|-1097.0757958802|-1098.7216453036|-1098.7216453036|-1098.7216453036|-1098.7216453036|-1098.7216453036|-1098.7216453036|-1098.7216453036|-1098.7216453036|-1098.7216453036|-1098.7216453036|-1098.7216453036|-1098.7216453036|-1108.5796058929|-1122.4720245444|-1122.4720245444|-1122.4720245444|-1147.1911383826|-1163.8234870918|-1176.7483189909|1040.2771922507|1040.2771922507|1040.2771922507|1040.2771922507|1040.2771922507|1040.2771922507|1040.2771922507|1040.2771922507|1040.2771922507|1040.2771922507|1040.2771922507||1040.2771922507|1040.2771922507|1032.7253305272|1032.7253305272|1032.7253305272|1032.7253305272|1032.7253305272|1032.7253305272|1032.7253305272|1032.7253305272|1032.7253305272|1032.7253305272|1032.7253305272|-1167.5363587199|-1167.5363587199|-1167.5363587199|-1167.5363587199|-1167.5363587199|-1167.5363587199|-1167.5363587199|-1167.5363587199|-1167.5363587199|-1167.5363587199|-1167.5363587199|-1167.5363587199|-1171.1059422648|-1171.1059422648|-1171.1059422648|-1171.1059422648|-1180.3954914054|-1204.3441911402|-1204.3441911402|-1204.3441911402|-1204.3441911402|-1204.3441911402|-1204.3441911402|-1204.3441911402|-1207.832334741|-1207.832334741|-1236.243623137|-1236.243623137|-1239.5291643666|-1239.5291643666|1065.4373111404|1065.4373111404|1065.4373111404|1065.4373111404|1065.4373111404|1065.4373111404|1065.4373111404|1065.4373111404|1065.4373111404|1004.374790156|979.58310017331|875.37011130368|-1113.8010400994|-1113.8010400994|-1113.8010400994|-1113.8010400994|-1113.8010400994|-1113.8010400994|-1113.8010400994|-1137.001155666|||-1176.9457285178|-1202.1619205753|-1208.9512583071|-1208.9512583071|-1208.9512583071|-1208.9512583071|-1222.4458425635|-1259.384269515|-1334.3158550166|-1356.0072284156|-1356.0072284156|-1356.7921305218|-1356.7921305218|-1356.7921305218|-1356.7921305218|||1125.1370825304|1125.1370825304|1125.1370825304|1125.1370825304|968.20786947824|886.90223142256|-1022.7061297359|-1022.7061297359|||-1022.7061297359|-1022.7061297359|-1022.7061297359|-1022.7061297359|-1022.7061297359||-1022.7061297359|-1022.7061297359|-1022.7061297359|-1044.3956997065|-1048.4733734594|-1048.4733734594|-1048.4733734594|-1048.4733734594|-1048.4733734594|-1048.4733734594|-1048.4733734594|||||||-1048.4733734594|-1048.4733734594|-1048.4733734594|-1048.4733734594|-1048.4733734594||-1048.4733734594|-1055.8632425841|-1055.8632425841|-1055.8632425841|-1055.8632425841|-1070.9591584267|-1077.4701978865|-1077.4701978865|-1077.4701978865|-1077.4701978865|-1077.4701978865|-1077.4701978865|||-1077.4701978865|-1077.4701978865|-1077.4701978865|-1077.4701978865|-1077.4701978865|-1077.4701978865|-1077.4701978865|-1077.4701978865|-1077.4701978865|-1088.0224420961|-1104.7471578845|-1112.4968420939|-1127.4964912155|-1133.3294346838|-1150.1431712907|-1150.1431712907|-1150.1431712907||-1150.1431712907|-1193.770190323|||-1201.5990003988|-1201.5990003988|-1230.3074078997|-1230.3074078997|-1231.2515883398|-1231.2515883398|-1231.2515883398|-1246.6684314887|-1270.1871460985|-1316.0412734428|-1330.1683835888|-1330.1683835888|-1330.1683835888|-1330.1683835888|-1330.1683835888|-1330.1683835888|-1335.742648432|-1366.1029427023|-1375.3921585581|-1419.6023983978|-1442.6137759976|-1537.3486399973|-1633.9984888859|-1659.7205432066|-1690.8006035629|-1710.6117817365|-1725.724421897||-1725.724421897|1360.9465940853|1360.9465940853|||1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853
06448|102974|/equities/batavia-prospe|JKSE||-321.87239634006|-321.87239634006||-329.52488482229|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-331.29126856562|-337.32363173957|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888||-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-338.50957347888|-340.78841497654|-343.8760166406|-347.52890737844|-352.69878597605|-357.9986510845|-358.33183453833|-361.4714006646|-361.4714006646|-363.85711184956|-368.50790205507|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-374.50829682577|-377.23144091752|-381.59048990835|||-385.76721100928||-390.74134556587|-397.7126061843|-403.23622909367|-404.70802953774|-404.70802953774|-404.70802953774|-404.70802953774|-404.70802953774|-404.70802953774|-404.70802953774|-404.70802953774|-404.70802953774|-404.70802953774|||-404.70802953774|-404.70802953774|-412.12003281971|338.86640090494|338.86640090494|338.86640090494|338.86640090494|338.86640090494|||338.86640090494|338.86640090494|338.86640090494|319.57530988331|319.57530988331||319.57530988331|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|||||||318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626||318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|||318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|318.11372848626|-393.74469701953|-394.16077446615|-401.47009193352|-401.47009193352|-403.07787992613|-410.65141279305|-410.65141279305||-410.65141279305|-413.10934687231||||||-413.10934687231|-413.10934687231||-413.10934687231|-413.10934687231|-413.10934687231|-413.10934687231|-413.10934687231||-413.34371874701|-415.60413194113|-415.61003943349|-415.61003943349|-421.78893270388|-424.20992522653|-426.89991691837|-429.88879657596|-433.20977397329|-441.89974885921|-447.66638762135||-451.8515418015|-454.03736466094|-454.03736466094||-454.03736466094|-454.03736466094|-454.03736466094|||-454.03736466094|-454.03736466094|-471.3887032386|417.24142167566|417.24142167566|
06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|||528.53253384144||525.03614871271|521.15127634746|516.83475149717|512.03861277464|506.7095697496|500.78841083289|497.73260596653|497.73260596653|496.0048452538|496.0048452538|496.0048452538|496.0048452538|496.0048452538|496.0048452538|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|478.43606317152|-507.84881869831|-511.71459098557|-511.71459098557|-514.70937158713|-514.70937158713|-515.45485731903|-517.28317479892|-518.87019422103|-519.30021580114|-521.77801755682|-523.6422417298|-524.713601922|-526.34844658||-527.23860170706|-527.23860170706|-527.23860170706|-527.23860170706|-530.59844634118|-532.88716260131|-537.87462511257|-539.86069456952|-543.73410507724|-547.92678341916|-557.64087046573|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|498.8609068532|-551.67794654277|-551.67794654277|-551.67794654277|-551.67794654277|-551.67794654277|||-551.67794654277|-551.67794654277|-551.67794654277|-551.67794654277|-551.67794654277|-551.67794654277|-551.67794654277|-569.58660726975|542.14616386451|542.14616386451|538.49573762723|-540.4222973679|-540.4222973679|-540.4222973679|-540.4222973679|||-540.4222973679|-541.20036712086|-541.20036712086|-547.44485235651|-547.99428039612|-557.49364488458|551.39595012824|547.38438903138|||544.73265447931|543.03628275479|539.62364750532|539.16516389481|537.40573766089||536.21470851211|532.87745390234|531.30652112804|531.30652112804|531.30652112804|531.13377383819|531.13377383819|531.13377383819|529.03752648687|526.84725165208|-534.07737361838|||||||-534.07737361838|-534.07737361838|-534.07737361838|-534.07737361838|-535.50263735376||528.02143536573|528.02143536573|527.66270596192|525.31967329102|524.24408143447|521.10453492719|517.89392769688|514.60436410764|-521.22918011402|-521.22918011402|-526.50464457114|520.82817269873|||-522.13536366807|518.53658806411|518.53658806411|514.34620896012|-519.05976782209|-519.5401479041||||||||||||||||||||||||||||||||||||||||-519.5401479041|||||||||||-519.5401479041||||
06450|1088203|/equities/batavia-prosperindo-trans|JKSE||-101.18445180385|-101.18445180385||83.777158019405|83.777158019405|83.777158019405|83.777158019405|83.777158019405|83.777158019405|83.777158019405|83.777158019405|83.777158019405|83.777158019405|83.777158019405|83.777158019405|83.777158019405|83.777158019405|83.777158019405|83.777158019405|83.777158019405|83.641286688227|83.421942826135|83.421942826135|83.421942826135|83.421942826135|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174|83.004176700174||83.004176700174|81.782418555749|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|80.194196437555|78.66021826395|78.289131404389|76.60306091137|76.60306091137|76.60306091137|75.003401012634|73.726001125149|||73.140001250165|71.711112500183|71.527279284844|71.527279284844|71.527279284844|71.527279284844|71.527279284844|71.527279284844|71.527279284844|71.527279284844|71.527279284844|71.527279284844|71.527279284844|71.527279284844|71.527279284844|||71.527279284844|71.527279284844|71.527279284844|71.101579364005|71.101579364005|70.501754848894|70.05750538766|67.230561541845|||64.969829064006|64.969829064006|64.966476737784|64.082070046648|64.082070046648||63.146744496275|62.663049440306|59.596357333711|59.596357333711|58.594268313223|58.594268313223|55.704499667485|-67.898561680599|-67.898561680599|-67.898561680599|-67.898561680599|||||||-68.127853926666|-68.127853926666|-68.985004847736|-68.985004847736|-69.761116497484||-73.790129441649|-75.044588268499|-76.327320298332|-77.082901742991|-77.082901742991|-77.082901742991|-77.082901742991|-77.082901742991|-77.082901742991|-77.082901742991|-77.082901742991|-77.082901742991|||-77.082901742991|-77.082901742991|-77.082901742991|-77.082901742991|-77.082901742991|-77.082901742991|-77.096174991347|-77.096174991347|-77.773527768163|-77.803919742403|-80.004355269337|-82.080864608043|-82.080864608043|-82.080864608043|-82.080864608043|-83.089849564492|-84.210943960546||-86.456604400607|-88.34067155623|||-91.045190618034|-93.216878464482|-94.740976071646|-95.167871693391|-95.167871693391|-96.90874632599|-103.1208292511|-103.63682623593|-103.63682623593|-119.20758470658|81.381079764871|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079||-97.935309320079|-97.935309320079|-97.935309320079|||-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-98.841302222331|-98.841302222331
06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE||207.23506715338|207.23506715338||207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|207.23506715338|198.81674128154|197.01860142393|193.54274870677|193.54274870677|193.54274870677|193.54274870677|193.54274870677|193.54274870677|193.54274870677|178.82527634086|178.60943256633|178.60943256633|178.60943256633|171.76473156338|171.76473156338|168.18303507042|157.75892785602|153.12103095113|152.7455899457|152.18462269644|152.18462269644|152.18462269644|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909||151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|151.43842751909|150.93158613232|150.5754272484|150.5754272484|150.5754272484|150.5754272484|150.5754272484|150.5754272484|148.13015709679|148.13015709679|146.3112856631|145.22741517572|145.22741517572|145.22741517572|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|145.1033559775|-167.34164191623|-167.34164191623|-167.34164191623|-167.34164191623|-167.34164191623|-167.34164191623|-167.34164191623|-167.34164191623|-170.4351576847|-171.49829366702|-171.49829366702|-171.49829366702|-171.49829366702|||-171.49829366702|-171.49829366702|-175.63175599661|-175.63175599661|-175.63175599661|-175.63175599661|-175.63175599661|-175.63175599661|-175.63175599661|-175.63175599661|-175.63175599661|-175.63175599661|-176.44661234149|-176.44661234149|-180.16290260166|||-182.90658793094|-182.90658793094|-182.90658793094|-184.95176436771|-186.50196040857|-187.94662267619|-188.44069186243|-192.54786488515|||-192.54786488515|-192.54786488515|-192.54786488515|-192.54786488515|-192.54786488515||-195.55318320573|-197.83687022858|-198.65207803176|-201.16897559085|-203.36568448536|-203.36568448536|-203.36568448536|-203.36568448536|-206.73819960602|-206.73819960602|-206.73819960602|||||||-206.73819960602|-206.73819960602|-216.3184721933|-216.3184721933|-216.3184721933||-216.3184721933|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|||190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502||190.60611637502|190.60611637502|||190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|184.40261280867|184.40261280867|178.66956978741|169.29472608964|169.29472608964|169.29472608964||169.29472608964|165.9941400996|158.85684512976|||158.85684512976|158.85684512976|147.89649458863|146.16277176514|146.00342193227|146.00342193227
06452|101344|/equities/bayan-resource|JKSE||18290.398161077|18290.398161077||18290.398161077|18105.997956752|17676.108840836|17340.120934262|17126.326117736|17126.326117736|17126.326117736|17126.326117736|17126.326117736|17002.862353041|16899.013725601|16680.848584001|16624.553982223|16399.056581887|16399.056581887|16399.056581887|16399.056581887|16399.056581887|16399.056581887|16399.056581887|16399.056581887|16399.056581887|16399.056581887|16399.056581887|16323.951757653|16264.113064058|16247.625626732|16216.806251924|16075.618057693|16028.30100305|16028.30100305|16028.30100305|16028.30100305|16028.30100305|16028.30100305|16028.30100305|16028.30100305|16028.30100305|16028.30100305|16028.30100305|16028.30100305|16028.30100305|16028.30100305|-17171.414947805|-17171.414947805|-17171.414947805|-17300.183275339|-17332.016389307|-17332.016389307|-17431.40709923|-17500.1745547||-17582.247675152|-17582.247675152|-17582.247675152|-17582.247675152|-17582.247675152|-17734.441861279|-17738.472805581|-17738.472805581|-17738.472805581|-17738.472805581|-17738.472805581|-17738.472805581|-17738.472805581|-17738.472805581|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16753.807675988|16569.508528876|16568.290163067|16568.290163067|16568.290163067|16478.655736741|16167.950818601|14950.500909556|-16867.859839115|-16867.859839115|-16867.859839115|-16867.859839115|-17030.955376795|-17203.83930755|-18413.9881195|-18430.916487654|-18430.916487654|||-18430.916487654|-18539.907208505|-18713.785787227|-18772.420724972|-18772.420724972|-18885.08731478|-18885.08731478|-18936.556644994|-18936.556644994|-18936.556644994|-18936.556644994|-19033.674049993|-19163.177839498|-19163.177839498|-19271.586488331|||-19364.262764812|-19488.06973868|-19631.628585295|-19631.628585295|-19631.628585295|-19698.04059041|-19698.04059041|-19698.04059041|||-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041||-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041|-19698.04059041|||||||-19790.878433789|18927.540267827|18927.540267827|18927.540267827|18927.540267827||18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|||18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827||18927.540267827|18927.540267827|||18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18858.378075363|18827.425232202|18827.425232202|18827.425232202|18827.425232202|18827.425232202|18697.139146891|18670.119979833|18670.119979833|18670.119979833|18670.119979833|18670.119979833||18669.57775537|18470.364172633|-19786.027156248|||-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248
06453|101219|/equities/bayu-buana-tbk|JKSE||-1473.8977207676|-1492.620642923||-1492.620642923|-1493.6057320037|-1493.6057320037|-1508.1730355596|-1509.5654759995|-1509.5654759995|-1536.8403002394|-1536.8403002394|-1536.8403002394|-1536.8403002394|-1536.8403002394|-1536.8403002394|1408.8168343249|1408.8168343249|1408.8168343249|1408.8168343249|1408.8168343249|1408.8168343249|1408.8168343249|1408.8168343249|1408.8168343249|1381.0656359704|1381.0656359704|1381.0656359704|1381.0656359704|1381.0656359704|1381.0656359704|1381.0656359704|1381.0656359704|1381.0656359704|1381.0656359704|1381.0656359704|1381.0656359704|1381.0656359704|1381.0656359704|1381.0656359704|1381.0656359704|1381.0656359704|1381.0656359704|1381.0656359704|1381.0656359704|1364.2395955227|1346.6551061363|1346.2834512626|1344.7593902918|1337.2326558798|1333.8830374933|1333.8830374933|1333.8830374933|1333.8830374933|1333.8830374933||1333.8830374933|1333.8830374933|1333.8830374933|1333.8830374933|1333.8830374933|1333.8830374933|1333.8830374933|1333.8830374933|1333.8830374933|1333.8830374933|1333.8830374933|1332.7568364115|1332.7568364115|1326.6742626794|1319.360291866|1312.3726140923|1312.3726140923|1312.3726140923|1312.3726140923|1312.3726140923|1312.3726140923|1312.3726140923|1312.3726140923|1312.3726140923|1312.3726140923|1312.3726140923|1312.3726140923|1312.3726140923|1312.3726140923|1312.3726140923|1312.3726140923|1296.2473489915|-1364.8985074532|-1364.8985074532|-1364.8985074532|-1364.8985074532|-1364.8985074532|-1364.8985074532|-1364.8985074532|-1364.8985074532|-1364.8985074532|-1364.8985074532|-1364.8985074532|-1369.0538971702|-1378.3932190781|-1379.3878676103|-1379.3878676103|-1379.3878676103|-1379.3878676103|-1379.3878676103|-1379.3878676103|-1379.3878676103|-1379.3878676103|1278.5334967774|1278.5334967774|1260.0372186416|1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|||1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|1241.6117170584|1227.6241300649|1226.6973674137|1226.6973674137|1226.6973674137|1226.6973674137|1226.6973674137|||1226.6973674137|1226.6973674137|1226.6973674137|1202.9970749041|1199.4884429412|1199.4884429412|1199.4884429412|1169.431603268|||1167.4126204813|1167.4126204813|1167.4126204813|1167.4126204813|1167.4126204813||-1383.1526439096|-1391.7598978554|-1391.7598978554|-1391.7598978554|-1391.7598978554|-1391.7598978554|-1391.7598978554|-1391.7598978554|-1391.7598978554|-1391.7598978554|-1391.7598978554|||||||-1391.7598978554|-1391.7598978554|-1398.931972661|-1398.931972661|-1433.3765736318||-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|||-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1433.3765736318|-1454.0451526318|-1454.0451526318|-1455.1602692148||-1455.1602692148|-1455.1602692148|||-1455.1602692148|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1469.6293217298|-1485.9770241442|-1490.2522490491|-1496.1136100546|-1507.626233394|-1519.8624815489|-1528.3367373784|-1528.3367373784|-1528.3367373784|-1532.8741526427|-1542.360169603|-1558.7335217811|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077||-1559.9287825077|-1559.9287825077|-1559.9287825077|||-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077
06454|101345|/equities/bekasi-asri-pe|JKSE||52.851182519623|52.851182519623||52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.851182519623|52.013967790978|52.013967790978|52.013967790978|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521||51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|51.509413095521|50.343792328356|50.060040208332|50.060040208332|50.060040208332|50.060040208332|50.060040208332|50.060040208332|49.400044675924|48.740961249694|48.740961249694|48.740961249694|48.740961249694|48.378845832994|-54.039688746791|-54.039688746791|-54.039688746791|-54.039688746791|-54.039688746791|-54.039688746791|-54.039688746791|-54.039688746791|-54.039688746791|-54.039688746791|-54.039688746791|-54.039688746791|-54.039688746791|-54.039688746791|-54.039688746791|-54.039688746791|-54.171040804926|-54.171040804926|-54.171040804926|-54.634489783251|-55.149433092501|-56.221592325001|-56.523991472224|-56.899989471881|-56.899989471881|-61.277766079868|52.969148800147|-50.034279110948|-50.038087901053|-50.042319890059|-50.047022100065|-50.052246777851|-50.058051975389|-50.064502194877||-50.071669105419|-50.079632339355|-50.088480377061|-50.098311530067|-50.109235033408||-50.121372259342|-50.134858065936|||||-50.149842295484|-50.166491439427|-50.184990488252|-50.205544986947|-50.22838331883|||-50.253759243145|-50.281954714605|-50.313283016228|-50.348092240253||-50.386769155837||||-50.429743506486|-50.477492784984|-50.530547538871|-50.589497265412|-50.654996961569|-50.727774401743|-50.808638224159|-50.898486915733|||-50.998318795259|-51.109243105843|-51.232492339825||-51.369435933139||-51.521595481266|-51.690661645851|-51.878512939834|-52.087236599816|-52.319151777573||-52.576835308415|-52.863150342683|-53.181278158537|-53.534753509485|-53.927503899428|||||||-54.363893221587|-54.848770246208|-55.387522495786|-55.986136106429|-56.651262340477||-58.390291489419|-58.544768321577|-58.716409246196|-59.407121384662|-60.364001500781|-60.364001500781|-60.364001500781|-60.364001500781|-61.626668334201|-61.936444902882|-61.936444902882|-61.936444902882|||-62.262716558758|-62.625240620842|-63.028045134269|-63.475605704743|-64.87577385687|-64.87577385687|-64.87577385687|-64.87577385687|-64.87577385687|-65.028637618745|-66.920708465272|-67.955889964727|-67.955889964727|-67.955889964727|-67.955889964727|-67.955889964727|-68.728766627475||-69.416889854979|-69.416889854979|||-69.416889854979|-69.416889854979|-69.416889854979|-69.416889854979|-69.416889854979|-69.416889854979|-69.416889854979|-71.852099838865|-73.780110932072|-75.144567702302|-77.549519669225|-78.499466299139|-79.332740332377|-81.591933702641|-82.546593002934|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271||47.046167782524|-58.448702463863|-58.998558293181|||-59.955010238495|-59.955010238495|-60.672233598328|-61.469148442586|-61.915787902128|-61.915787902128
06455|101346|/equities/bekasi-fajar-i|JKSE||-113.74723064379|-114.88581182643||-115.53979091826|-115.58580523192|-115.58580523192|-115.58580523192|-115.58580523192|-115.58580523192|-115.58580523192|-117.3175613688|-119.96395707644|-121.77031737832|-121.77031737832|-121.80035264258|-123.1115029362|-123.40166992911|-126.27963325457|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-127.19539994236|-129.88377771373|-130.98197523748|117.04723709021|117.04723709021|117.04723709021|117.04723709021|117.04723709021|117.04723709021|117.04723709021|117.04723709021|117.04723709021|117.04723709021|117.04723709021|117.04723709021|117.04723709021||117.04723709021|117.04723709021|117.04723709021|117.04723709021|115.81856939673|115.81856939673|115.81856939673|114.68579559486|114.68579559486|114.68579559486|114.68579559486|114.68579559486|114.68579559486|109.70643954984|104.89604394427|104.06658977266|104.06658977266|104.06658977266|102.46287752517|101.37500346389|101.37500346389|101.37500346389|101.25000384876|96.444448720848|96.171457433103|96.171457433103|96.171457433103|96.171457433103|96.171457433103|96.171457433103|96.171457433103|96.171457433103|96.171457433103|96.171457433103|96.171457433103|96.171457433103|96.171457433103|96.171457433103|96.171457433103|96.171457433103|96.171457433103|96.171457433103|94.503370964477|94.503370964477|94.503370964477|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-107.16638560891|-108.12931734323|-110.69924149248|||-110.8324905472|-113.036100608|-114.54011178667|-114.64566336656|-114.64566336656|-114.64566336656|-114.64566336656|-114.64566336656|-114.64566336656|-114.64566336656|-116.71740374062|-117.46792217745|-117.46792217745|-117.46792217745|-117.46792217745|||-118.40880241939|-119.84311379932|-121.08902572324|-121.08902572324|-121.08902572324|-121.08902572324|-121.08902572324|-121.82113969249|||-123.59897834551|-123.59897834551|-123.59897834551|-123.59897834551|-123.94330927279||-124.65923252533|-124.73248058369|-125.59164509299|-127.80200440938|-127.80200440938|-127.80200440938|-127.80200440938|-130.28000489931|-132.36667211035|-132.4629690115|-134.06996556833|||||||-134.78390810905|-134.78390810905|-134.92656456561|-135.58507173956|-137.4278574884||-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|||-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367|-138.49435325367||-138.49435325367|-138.51154722675|||-138.51154722675|-139.17949691862|-139.36974928224|-139.36974928224|-140.378942774|-140.378942774|-140.378942774|-140.92104752666|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|131.28439496358|-142.57515875192|-142.57515875192|-142.57515875192|-142.57515875192||-142.57515875192|-142.57515875192|-142.57515875192|||-142.57515875192|-142.57515875192|-143.16068981719|-143.16068981719|-144.44267614265|-144.44267614265
06456|101220|/equities/bentoel-int-in|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE||-6.9644240484408|-7.1826933871565||-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.3529996539114|-7.7255551710127|-7.9172835233474|-8.0295435057426|-8.0295435057426|-8.0295435057426|-8.0295435057426|-8.0295435057426|-8.0295435057426|-8.0295435057426|-8.0295435057426|-8.0295435057426|-8.0295435057426|-8.1866166059569|-8.1866166059569|-8.1866166059569|-8.2800893247323|-8.2800893247323|-8.2800893247323|-8.2800893247323|-8.644543694147|-8.8272707712745||-9.0390347885161|-9.0390347885161|-9.0390347885161|7.6421940134945|7.6421940134945|7.6421940134945|7.4913266816606|7.3236963129562|7.2005436391718|7.2005436391718|7.2005436391718|6.278381821302|5.3648686903355|4.9609652114839|4.2344057905377|-6.8698900337848|-6.8698900337848|-6.8698900337848|-6.8698900337848|-6.8698900337848|-6.8698900337848|-6.8698900337848|-6.8698900337848|-6.8698900337848|-6.8698900337848|-6.8698900337848|-6.8698900337848|-6.8698900337848|-7.0490694821893|-7.0490694821893|-7.0490694821893|-7.0490694821893|-7.0490694821893|-7.0490694821893|-7.0490694821893|-7.0490694821893|-7.0490694821893|5.1739882935934|5.1739882935934|3.9710981039927|-5.4005438797686|-5.4005438797686|-5.4005438797686|-5.4005438797686|-5.4005438797686|-5.4005438797686|-5.4005438797686|-5.9450487552985|-6.4944986169983|-7.5494429077759|-8.610492119751|-9.6783245775011|-10.753693975001|-11.837437750001|-12.93048638889|-14.033873765434|-15.14874862826|-16.276387364733|-17.418208183037|-18.575786870041|-19.750874300045|-20.945415888939|-22.161573209933|||-23.401748011036|-25.335275567818|-27.261417297575|-29.179352552862|-31.08816950318|-32.986855003533|-35.540950003925|-38.045500004362|-40.495000004846|-43.550000005385|-46.500000005983|-50.000000006648|-50.000000007386|-50.000000008207|-50.000000009119|||-50.000000010132|-50.000000011258|-50.000000012509|-50.000000013899|-50.000000015443|-50.000000017159|-50.000000019066|-50.000000021184|||-50.000000023538|-50.000000026153|-50.000000029059|-50.000000032288|-50.000000035875||-50.000000039862|-50.000000044291|-50.000000049212|-50.00000005468|-50.000000060755|-50.000000067506|-50.000000075007|-50.000000083341|-50.000000092601|-50.00000010289|-50.000000114322|||||||-50.000000127024|-50.000000141138|-50.00000015682|-50.000000174245|-50.000000193605||-50.000000215117|-50.000000239019|-50.000000265576|-50.000000295085|-50.000000327872|-50.000000364302|-50.00000040478|-50.000000449756|-50.000000499728|-50.000000555254|-50.000000616949|-50.000000685498|||-50.000000761665|-50.000000846294|-50.000000940327|-50.000001044808|-50.000001160898|-50.000001289886|-50.000001433207|-50.000001592452||-50.000001769391|-50.00000196599|-50.000002184434|-50.000002427149|-50.000002696832|-50.00000299648|-50.000003329422|-50.000003699358||-50.000004110398|-50.000004567108|||-50.000005074565|-50.000005638405|-50.000006264895|-50.000006960994|-50.000007734438|-50.00000859382|-50.000009548689|-50.000010609655|-50.000011788505|-50.000013098339|-50.00001455371|-50.000016170789|-50.000017967543|-50.000019963937|-50.000022182152|-50.000024646836|-50.000027385373|-50.000030428192|-50.000033809103|-50.00003756567|-50.000041739633|-50.00004637737|-50.000051530411|-50.000057256012|-50.000063617791|-50.000070686435|-50.000078540483||-50.000087267204|-50.00009696356|-50.000107737289|||-50.000119708098||-50.000133008998|-50.000147787776|-50.00016420864|-50.000182454044
06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE||-358.70790027972|-360.39246948113||-360.39246948113|-361.21385497903|-364.3257468877|-364.3257468877|-369.69527431966|-370.25632304885|336.52133717788|336.52133717788|336.52133717788|336.52133717788|336.52133717788|336.52133717788|336.52133717788|336.52133717788|336.52133717788|336.52133717788|336.52133717788|336.52133717788|330.8608396042|330.8608396042|330.8608396042|330.8608396042|330.8608396042|330.28982178244|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677||329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|329.19994348677|328.55136064393|328.55136064393|328.55136064393|328.55136064393|328.55136064393|328.55136064393|328.55136064393|328.27928960436|325.20909861967|325.20909861967|325.20909861967|325.20909861967|322.67677624407|322.139527501|322.139527501|322.139527501|322.139527501|322.139527501|322.139527501|322.139527501|322.139527501|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|321.85147639073|320.21553940816|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|||-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|||-357.40774711144|-357.40774711144|-357.40774711144|-357.40774711144|-359.21025318007|-359.21025318007|-359.21025318007|-359.21025318007|||-364.23361464452|-365.34515040401|-365.34515040401|-365.34515040401|-370.05016711557||-376.70391001922|-376.70391001922|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|||||||-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648||-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|||-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648||-378.45497085648|-378.45497085648|||-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648||-378.45497085648|-380.27948614003|-380.27948614003|||-380.27948614003|-380.27948614003|-388.53276237781|-388.81418041979|-389.71540987623|-389.71540987623
06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE||-21.873634034855|-22.081815594283||-22.272664387683|-22.272664387683|-22.272664387683|-22.272664387683|-22.272664387683|-22.691849319648|-22.870530101522|-22.870530101522|-22.870530101522|-22.870530101522|-22.870530101522|-23.18947789058|-23.710530989533|-23.733923321704|-23.759914801893|-24.288794224326|-24.98754913814|-26.094033275829|23.763833046579|23.763833046579|23.763833046579|22.515370051754|21.905966724171|20.67329636019|19.978788500107|19.978788500107|19.978788500107|19.978788500107|19.978788500107|19.978788500107|19.978788500107|19.978788500107|19.978788500107|19.978788500107|19.978788500107|19.978788500107|19.978788500107|19.978788500107|19.643098333452|19.492331481613|18.824812757348|-20.364428694632|-20.364428694632|-20.516031882924|-21.184479869916|-21.538310966573|-22.209234407304|20.555807944972|20.555807944972|20.555807944972|20.555807944972||20.39534216108|20.217046845645|20.018940939605|-21.405707890671|-21.405707890671|-21.405707890671|-21.405707890671|-21.405707890671|-21.405707890671|-21.405707890671|-21.405707890671|-21.405707890671|-22.173008767412|19.737026213071|19.737026213071|18.247046579376|18.247046579376|18.247046579376|18.247046579376|18.247046579376|18.247046579376|18.247046579376|-19.178379523085|-19.178379523085|-19.178379523085|-19.178379523085|-19.178379523085|-19.178379523085|-19.178379523085|-19.178379523085|-19.868369781587|-19.868369781587|18.312922464904|18.147953764523|18.147953764523|18.147953764523|18.147953764523|17.331059738359|17.034510820399|15.927234244888|14.308038049875|14.008931166528|13.398812407254|13.109791563615|13.010879515128|12.662775232353|-13.887803067743|-13.986447853048|-14.096053170053|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-14.198702259775|-15.109669177528|||-16.010743530586|-16.649066087144|-16.649066087144|-17.054517874604|-17.282797638449|-18.036441820499|-18.261039284567|-18.261039284567|-18.734488093963|-19.135786137124|-19.135786137124|-19.135786137124|-19.595317930137|-20.550353255708|-21.477195140387|||-21.477195140387|-21.477195140387|-21.477195140387|-21.477195140387|-21.477195140387|-21.477195140387|-21.477195140387|-22.46137977|||-22.46137977|-22.46137977|-22.46137977|-22.46137977|-23.6237553||21.251383|19.83487|17.5943|16.327|-19|-19|-19|-20|-20|-20|-24|||||||-24|-28|-28|-34|-34||-41|-41|-50||-50||-50||-50||-50|-50|||-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|-50||-50|-50|||-50|-50|||-50|-50|||-50||-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|||-50|-50|-50|-50|-50|-50
06460|101349|/equities/berlina-tbk|JKSE||757.89277311799||||||||615.71419235332||-675.87754030455|-675.87754030455||||||-693.19726700505||||||||||||||-697.99696333895||||||||-703.3299592655|||-709.255510295|||||-749.17278921666|||-754.63643246296|-760.70714718106||||||||-778.187836026||-778.187836026|-809.65315114001|-856.00350126667||813.32944303703|809.25493670781|779.72770745312|741.36411939236|667.62679932484|603.47422147205||||-636.13975391994||||-641.26639324438|||||||-646.96265916043|-659.95851017825|||-666.62056686472||-674.02285207191||-685.58094674657|||||||-694.53438527397|-704.48265030441||||-715.53627811601|||||||-727.81808679557||||-744.7978742173|||||||||||-757.275415797|-769.75046199666||-828.88940221852||-835.80850784433|-835.80850784433|-835.80850784433|||-845.89834204925|-857.94260227695|-869.93622475216|-872.45212932366|-872.45212932366|-894.46216937|-894.46216937|-894.46216937|||-894.46216937|-952.18018818889|743.48083194768|743.48083194768|743.48083194768||743.48083194768|||-864.86725124709|-885.33230623743|-885.33230623743|||-885.33230623743||||||||||-894.81367359715|-917.84852621906|-958.72058468784|-983.91026706151||894.36270375196||894.36270375196|894.36270375196|894.36270375196|894.36270375196|||||894.36270375196|||||||894.36270375196||||893.39487591653|893.39487591653|-969.00569342608|||-969.00569342608||-969.00569342608||-969.00569342608|||-969.00569342608|||||-971.11743714009|||938.86736155545|938.86736155545|931.87328587092|931.87328587092|925.4147620788|913.238624532|905.26513836889|||||||||||||||||891.40570929877|874.694405021|874.694405021|||||874.694405021|874.694405021||874.694405021
06461|101350|/equities/betonjaya-manu|JKSE||-461.62020447319|-461.62020447319||-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|-461.62020447319|378.22143479108|378.22143479108|378.22143479108|378.22143479108|378.22143479108|378.22143479108|367.24603865676|-377.17106815916|-380.07896462129|-382.0877384681|-386.20859829788|-388.8377756764|-388.8377756764|-399.48641741822|-402.98490824247|-406.87212026941|-407.60755588816|-407.60755588816|-418.1195065424|-419.24389615822|-420.04877350914|-422.94308167682|-423.60342408536|-425.89269342817|-428.21410380908|-432.57122645454|-432.6346960606|-434.92744006733|-441.91937785259|-444.7993087251|-447.06087496925|-447.06087496925|-451.51208329917|-452.90231477686|-453.89146086318|-454.54606762575|-455.34082422932|-455.34082422932|-458.15647136591|451.41176374579|451.41176374579|448.67973749532|440.29597221644||440.29597221644|434.43996912938|434.15552125487|427.02403464316|427.02403464316|427.02403464316|421.58226071463|413.7580674607|408.286741623|-417.86822021852|-417.86822021852|-419.74246690947|412.6194812117|412.15302750546|412.15302750546|412.15302750546|412.15302750546|412.15302750546||411.91731790798|411.91731790798|411.46368656442|410.95965173824|410.39961304249|407.77734782499|407.46412596021|407.46412596021|407.46412596021|405.84902884468|402.27669871631|-410.57197689345|-410.57197689345|405.30197089857|405.30197089857|405.30197089857||405.30197089857|404.55774544286|402.45781267882|||402.45781267882|402.45781267882|396.92825197724|396.92825197724|396.92825197724|396.92825197724|396.92825197724|396.92825197724|396.92825197724||||396.92825197724|395.47583553027|393.86203947807|392.48503696603|392.48503696603|392.48503696603|392.48503696603|392.48503696603|389.24833603022|389.24833603022||||389.24833603022|385.83148447803|380.47942719781|374.75491910867||369.94991012075|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|||369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|||369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644||369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|369.36491414644|366.32883491236|366.32883491236|||||||366.32883491236|366.32883491236|-420.08922031181|-420.08922031181|-420.08922031181||-420.08922031181|-420.08922031181|-420.08922031181|-420.08922031181|-420.08922031181|-420.08922031181|-420.08922031181|-420.08922031181|-420.08922031181|-430.74573898626|-430.74573898626|-430.74573898626|||-430.74573898626|-430.74573898626|-430.74573898626|-430.74573898626|-430.74573898626|-430.74573898626|-430.74573898626|-430.74573898626|-433.17198443265|-433.17198443265|-433.17198443265|-433.17198443265|-436.32157359038|-436.32157359038|-436.32157359038|-436.32157359038|-449.2461928782||-452.79776898544|-452.79776898544|||-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848||-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|403.750895128|403.750895128|403.750895128|403.750895128|402.50099458667|402.22332731852|402.0259192428|398.35509190051||398.35509190051|-442.80880887418|-442.80880887418|||-442.80880887418||-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418
06462|101351|/equities/bfi-finance-in|JKSE||-963.79092496643|-963.79092496643||-963.79092496643|-963.79092496643|-963.79092496643|-963.79092496643|-963.79092496643|-963.79092496643|-963.79092496643|-963.79092496643|-991.71213885159|-1004.6801542795|-1022.1446158662|-1027.8649712922|-1027.8649712922|-1027.8649712922|-1027.8649712922|-1027.8649712922|-1027.8649712922|-1027.8649712922|-1027.8649712922|-1027.8649712922|-1027.8649712922|-1027.8649712922|-1027.8649712922|-1027.8649712922|-1027.8649712922|-1027.8649712922|-1027.8649712922|-1033.1833014358|-1036.5925571509|-1043.1210654062|-1043.1210654062|-1043.1210654062|-1043.1210654062|-1043.1210654062|-1043.1210654062|-1043.1210654062|-1043.1210654062|-1043.1210654062|-1064.0234060069|942.20213407565|942.20213407565|942.20213407565|942.20213407565|942.20213407565|942.20213407565|942.20213407565|942.20213407565|942.20213407565|942.20213407565|942.20213407565|915.49646182179||915.49646182179|913.39809097446|913.39809097446|913.39809097446|913.39809097446|913.39809097446|913.39809097446|913.39809097446|913.39809097446|913.39809097446|913.39809097446|913.39809097446|907.21617417622|907.21617417622|907.21617417622|902.46241575136|889.358594995|889.358594995|889.358594995|859.28732777222|856.53611491389|856.53611491389|856.53611491389|823.48676677471|823.48676677471|823.48676677471|823.48676677471|823.48676677471|823.48676677471|823.48676677471|823.48676677471|823.48676677471|802.09901830133|-889.89785585321|-889.89785585321|-889.89785585321|-893.49761761467|-914.16401957186|-927.39385132328|-927.39385132328|-936.82650147032|-944.25166830035|-950.55740922261|-958.11934358068|-971.11021067309|-971.11021067309|-971.11021067309|-990.12245630343|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|-994.58070824644|||-997.58967582938|-1035.3774175882|-1055.141575098|-1090.71286122|-1101.3739027407|-1101.3739027407|-1112.6376697119|-1129.597410791|-1152.3304564345|-1153.8956252278|-1153.8956252278|-1162.9395835864|-1194.3100816992|-1194.3100816992|-1194.3100816992|||-1194.3100816992|-1194.3100816992|-1194.3100816992|-1194.3100816992|-1194.3100816992|-1194.3100816992|-1194.3100816992|-1194.3100816992|||-1194.3100816992|-1194.3100816992|-1211.3424134181|-1211.3424134181|-1211.3424134181||-1211.3424134181|-1211.3424134181|-1215.1026815756|-1253.1696461951|-1277.6884957724|-1281.0351799659|-1281.0351799659|-1287.539088851|-1294.7656542789|-1304.1840603099|-1335.760067011|||||||1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729||1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|||1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1243.5334878729|1232.5372087476|1221.7077490688|1221.7077490688|1221.7077490688|1221.7077490688|1221.7077490688|1199.3974989653|1185.3337890037|1185.3337890037|1185.3337890037|1185.3337890037||1164.5375433374|1157.8194925972|||1153.9661028857|1128.5734476508|1119.9595596394|1119.9595596394|1119.9595596394|1119.9595596394|1119.9595596394|1119.9595596394|1119.9595596394|1119.9595596394|1117.5782711103|1117.5782711103|1117.5782711103|1098.9818946964|1098.9818946964|1098.9818946964|1098.9818946964|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776||1073.9332963776|1073.9332963776|1073.9332963776|||1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776
06463|1152820|/equities/bhakti-agung-propertindo|JKSE||-10.370990531332|-10.370990531332||-10.370990531332|-10.370990531332|-10.370990531332|-10.523322812591|-11.192580902879|-11.54731211431|-11.719235682567|-11.910261869518|-12.122513188354|-12.35834798706|-12.620386652289|-12.911540724765|-13.901711916406|-14.890791018229|-15.878656686921|-16.865174096579|-17.850193440643|-18.833548267381|-19.815053630423|-20.794504033804|-22.438337815337|-24.042597572597|-25.602886191775|24.885682009139|22.761868899044|20.624298776715|18.471443085239|17.301603428044|15.569880775362|15.569880775362|14.410978639292|13.234420710324|12.153605815215|12.153605815215|12.053834339771|12.053834339771|12.0340663097|12.0340663097|12.0340663097|10.815629233|9.57|9.57|9.57|9.57|9.57|9.57|9.57|-12|-12|-12|-13||10.5|10.5|10.5|-15|-15|-17|-17|-20|-20|-24|-24|-28|-28|-34|-34|-41|-41|-50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06464|1159527|/equities/bhakti-multi-artha-pt|JKSE||-478.73029272259|-483.58921413622||-483.98801570691|-486.87557300767|-487.8617477863|-489.95749754034|-490.92798016507|-490.92798016507|-490.92798016507|-494.36442240564|-497.40491378404|-503.00545976004|-504.42649353092|-504.42649353092|-508.36277058991|-511.29196732212|-515.32440813569|-520.69378681743|-532.77087424159|-542.48114396727||||||||||||||||||||||||487.14495716847|487.14495716847|487.14495716847|487.14495716847|485.16106352052|478.79007057835|475.98624604786|475.98624604786|475.98624604786|475.98624604786||475.98624604786|475.98624604786|475.98624604786|475.98624604786|475.98624604786|475.98624604786|475.98624604786|475.98624604786|475.54027338651|470.2431733697|470.2431733697|470.2431733697|460.77019263299|447.96688070333|440.1854230037|438.42824778189|434.36471975765|433.84968861961|432.27743179957|424.97492422174|414.86102691305|406.73447434783|-444.55861344336|-444.55861344336|-444.55861344336|-444.55861344336|-444.55861344336|-450.95401493707|417.7036832139|417.7036832139|417.7036832139|411.00409245989|403.89343606655|395.99270674061|395.90975860997|395.90975860997|395.90975860997|395.90975860997|395.90975860997|395.90975860997|395.90975860997|395.90975860997|393.78862067774|393.7494973289|393.7494973289|393.7494973289|393.7494973289|393.7494973289|381.16610814322|368.29567571469|363.88408412743|354.98231569715|350.48191453655|350.48191453655|350.48191453655|332.20212726284|328.66903029204|321.96558921338|-368.14124788472|-368.14124788472|-370.71249764969|-373.01388627743|-376.01542919714|||-379.91416899471|-379.91416899471|-379.91416899471|-391.68240999412|-394.7582333268|-403.06470369644|-412.84967077383|-421.27741197092|-430.8637910788|-450.84865675422||||||||||||||||||||||||-457.72072972691|-476.91192191879|427.88651614964|427.88651614964|417.20724016627|401.23026685141|401.21572956297|401.21572956297|401.21572956297|395.57303284775|394.52969937746|||||||394.52969937746|394.52969937746|394.52969937746|394.52969937746|394.52969937746||394.52969937746|394.52969937746|394.52969937746|394.52969937746|394.52969937746|394.52969937746|394.52969937746|394.52969937746|394.52969937746|394.52969937746|394.52969937746|394.52969937746|||390.25522153052|387.20880868384|387.20880868384|387.20880868384|386.67645409315|386.30717121461|376.11907912735|368.46564347483|-383.5732796607|-383.5732796607|-387.19253295634|-388.88059217371||-390.64510241523|-392.49455823915|-395.4383980435|-398.15377560388||-401.39308400432|-404.77009333813|||-408.30010370903|-410.00011523226|-413.22235025806|-417.24705584229|-420.49672871366|-422.66303190407|-426.51447989341|-430.68275543712|-435.2030615968|-440.11451288533|-445.46056987259|-450.62285541399|-455.58095045999|-464.6455005111|-468.606111679|-471.78456853222|-474.76063170247|-485.73403522496|-498.14892802774|-512.60992003082|-524.01102225646|-526.90113584052|-532.11237315613|-548.8496202416|-548.8496202416|-548.8496202416|-618.72180026845||||||||||||
06465|101352|/equities/bhuwanatala-i|JKSE||30.210358429654|||30.011509366282|29.290565962536|-31.24361231133|-31.24361231133|-31.24361231133|-31.24361231133|-31.43655840905|-31.43655840905|-31.596176010056|30.893137766605|30.812967179706|30.812967179706|30.812967179706|30.812967179706|30.458852421895|30.287613802106|-31.348952260486|-31.348952260486|-31.348952260486|-31.609946956095|29.14821363445|29.14821363445|27.942459593834|27.584992584134|27.584992584134|-29.413589402304|-29.413589402304|-29.413589402304|29.096011775218|28.995568639131|28.88396515459|28.759961282878|28.622179203198||28.469088003553|28.298986670615|28.109985189572|27.899983543969|27.666648382187|25.952652323688|25.952652323688|25.355569153152|25.355569153152|25.355569153152|25.355569153152|25.355569153152|25.355569153152|25.355569153152|25.1258484273|25.1258484273|25.1258484273||25.1258484273|-27.084998977505|-27.084998977505|-27.084998977505|-27.084998977505|-27.084998977505|-27.084998977505|-27.084998977505|-27.084998977505|-27.761109975006|-28.401233305562|27.442921844985|27.442921844985|-28.730086838906|-29.422318709895|27.330470728525|27.330470728525||-27.727813915402|-27.727813915402|-27.958592476545|-27.958592476545|-27.958592476545|-29.842880529495||27.619021633894|27.465579593216|-28.704911563093|||-28.894346181215|-29.098554432393|-29.098554432393|-29.098554432393|-30.220616035993|-30.467351151103|-30.51419910988|-30.51419910988|-30.51419910988|29.470234417174|29.470234417174|29.470234417174|28.855816019082|28.117573354535|27.68619261615|24.429102906834||22.810114340926|22.233460378807|21.037178198674|20.834263647016|20.834263647016|20.834263647016|20.704737385573||20.560819317303||-21.599089647441||-21.776766274934|-21.974184749927|-22.043458803579|-22.043458803579|||-22.043458803579|-22.043458803579|-22.043458803579|-22.043458803579|-22.043458803579|-22.043458803579|-23.603843115088|-23.782047905654|-24.646719895171|23.280719562306|23.280719562306|23.280719562306|23.280719562306|23.089688402563|22.474923953781|||22.474923953781|22.083248837535|21.87027648615|21.633640540166|20.092366867002|20.092366867002|20.092366867002|20.092366867002|||20.092366867002|20.092366867002|19.910329465434|19.910329465434|19.344810517149||-23.771838867717|-23.771838867717|-24.190932075241|-25.156591194713|-26.340656883014|-27.54517431446|-27.772415904956|-28.191573227729|-28.261417321987|-28.261417321987|-28.261417321987|||||||-29.179352579986|-31.088169533317|-32.986855037019|-35.540950041132|-38.045500045703||-40.495000050781|-43.550000056423|-47.000000062692||-50.000000069658||-50.000000077398|-50.000000085998|-50.000000095553||-50.00000010617|||||-50.000000117967||-50.000000131074|-50.000000145638|-50.00000016182|||-50.0000001798||-50.000000199778|-50.000000221975||-50.000000246639|-50.000000274043|-50.000000304493|-50.000000338325|||-50.000000375917|||||||-50.000000417685||||||-50.000000464095||-50.000000515661|-50.000000572956|-50.000000636618|-50.000000707354||-50.000000785949|-50.000000873276|-50.000000970307|-50.000001078119|-50.00000119791||-50.000001331011|-50.000001478901||||-50.000001643223|-50.000001825803|||||-50.00000202867|-50.000002254078|-50.000002504531||-50.000002782813
06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE||-55.03204772955|-55.091164143944||-55.156849048827|-55.229832276474|-55.235977368752|-55.235977368752|-55.235977368752|-55.235977368752|-55.235977368752|-55.251752559318|-55.251752559318|-55.251752559318|-55.251752559318|-55.251752559318|-55.557502843686|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585||50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.885509881585|50.595010979539|-51.338876689401|-51.487640766001|-51.652934184445|-51.836593538273|-52.04065948697|-52.267399429966|-52.519332699963|-52.799258555514|-53.110287283904|-53.455874759894|-53.839860844327|-54.266512049252|-54.740568943613|-55.267298826237|-55.852554251374|-56.502838057082|-57.22537561898|-58.0281951322|-58.920216813556|-59.911352015062|-61.012613350069|-62.236237055632|-63.595818950703|-65.106465500781|-66.784961667534|-68.649957408371|-70.72217489819|-73.024638775767|-75.582931973074|-78.425479970083|-81.583866633425|-93.09318514825|-96.961845196502|-96.961845196502|-96.961845196502|67.420903526136|67.420903526136|||67.420903526136|67.420903526136|57.523226140151|-69.289622732299|-69.289622732299|-69.289622732299|-69.289622732299|-69.289622732299|-69.289622732299|-69.289622732299|-69.289622732299|-69.289622732299|-69.289622732299|-69.289622732299|-69.877358591444|||-70.197065101604|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|||-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855||-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|-70.761602565855|||||||-72.804988341639|-72.804988341639|-72.804988341639|-72.804988341639|-72.804988341639||-73.561098157377|-74.012331285975|-74.768310229598|-74.768310229598|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|||68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.966235490607|68.189623443906|68.189623443906|68.189623443906|67.766248271006|67.740275856674||67.34601957614|67.34601957614|||66.859283427334|66.859283427334|66.232537141482|65.758374601646|65.231527335163|65.146141483514|64.829046092793|64.476717880882|64.085242089868|63.150268988743|62.833632209714|62.259591344127|61.690090169396|61.690090169396|61.690090169396|61.690090169396|61.690090169396|60.82232241044|58.913691567156|58.904101741284|58.484364528511|58.484364528511|58.484364528511|58.482627253901|56.048759222649|56.048759222649|56.048759222649||56.048759222649|56.048759222649|56.048759222649|||56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649
06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.310364056375|54.310364056375|54.310364056375|54.310364056375||54.310364056375||54.310364056375|54.122626729306||||||||53.914029699229|53.682255221365||53.424728023739|53.138586693044||52.82065188116|52.467390979066|50.074878865629|49.638754295143||||||49.250081181298|49.250081181298||49.250081181298|49.250081181298|||||49.250081181298||49.250081181298|||49.250081181298|49.250081181298|49.250081181298|49.250081181298|47.500090201443|41.666766890492|36.740852100546|31.712057889496|-41.458226048627|-41.458226048627|||||||-41.458226048627|-41.458226048627|-44.731362276252|-48.034846973613|-52.03871885957||-56.043020955078|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583||-58.867796326583||||-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583||-58.867796326583|-58.867796326583|||-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-59.181476442501|-59.181476442501|-59.181476442501|-60.312751602779|-60.961957271447|-60.961957271447|-60.961957271447|-60.961957271447|-60.961957271447|-60.961957271447|-60.961957271447|-60.961957271447|-62.235508079386|-62.595008977095||-63.0125857327|-63.0125857327|-63.0125857327||-63.0125857327|-63.0125857327|-63.0125857327|||-63.0125857327|-63.0125857327|-63.0125857327|-63.0125857327|-65.493635551646|-65.493635551646
06468|945724|/equities/bintang-mitra-semestaraya|JKSE||-351.76847621229|-351.76847621229||-354.63164023588|-359.5907113732|-360.65634597022|-361.63746416077|-361.63746416077|-361.712918717|-361.712918717|-362.56990968555|-366.96656631728|323.30696157149|323.30696157149|323.30696157149|323.30696157149|323.30696157149|323.30696157149|323.30696157149|323.30696157149|323.30696157149|323.30696157149|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|320.46354479252|315.99254018272|315.99254018272|315.99254018272|315.99254018272|315.99254018272|315.99254018272|315.99254018272|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525||314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|||314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|||314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|||314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525||314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525|||||||314.86214411525|314.86214411525|314.86214411525|314.86214411525|314.86214411525||314.86214411525|306.85290376454|306.85290376454|306.85290376454|306.85290376454|306.85290376454|306.85290376454|-340.88970734819|-340.88970734819|-340.88970734819|-340.88970734819|-340.88970734819|||-340.88970734819|-340.88970734819|-340.88970734819|-340.88970734819|-340.88970734819|-340.88970734819|-345.09967483133|-346.11074981259|-346.12305534732|-346.47006149702|-347.22229814447|-347.22229814447|-350.45962733885|-350.45962733885|-352.73291926539|-355.81435473932|-358.12706082147||-358.47451202385|-361.44926203546|||-361.44926203546|-361.44926203546|-361.9713346081|-361.9713346081|-361.9713346081|-361.9713346081|-361.9713346081|-361.9713346081|-365.52370512011|-367.69300568901|-367.77000632113|-369.22223002608|-369.22223002608|-370.36370984009|-370.36370984009|-370.36370984009|-370.36370984009|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567||-370.95358154567|-370.95358154567|-370.95358154567|||-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567
06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||-569.0301116989|-569.0301116989||-571.97790188767|-580.25322431963|-589.72580479959|-593.5842275551|-595.86999664623|-595.86999664623|-595.86999664623|-605.68888516247|-621.04320573608|-628.63797435101|-628.63797435101|-628.63797435101|-628.63797435101|-628.63797435101|-628.63797435101|-628.63797435101|-628.63797435101|-628.63797435101|-628.63797435101|-657.37552705667|-661.08089760083|-661.08089760083|-665.36766400092|-679.01962666769|-683.0773629641|-687.585958849|-689.82834425803|-689.82834425803|-692.58704917559|-694.26338797288|-707.57825675664|-707.57825675664|-712.8647297296|-719.84969969955|-735.11077744395|-738.96392277031|-738.96392277031|-757.18213641145|-800.75792934606|-843.06436594006|814.64389454944||||||||||||||||||||||814.64389454944|814.64389454944|814.64389454944|814.64389454944|814.64389454944|814.64389454944|814.64389454944|814.64389454944|814.64389454944|814.64389454944|813.49321616604|805.54801796227|791.99779773585|787.38347763129|787.38347763129|787.38347763129|787.38347763129|787.38347763129|787.38347763129|-857.29693021917|-857.29693021917|-857.29693021917|-857.29693021917|-857.29693021917|-857.29693021917|-857.29693021917|-857.29693021917|-857.29693021917|-865.18139533231|-865.18139533231|-871.8682170359|-872.90913003989|-877.95458893321|-895.50509881467|-898.06122090519|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-904.05352295459|-910.30318649464|-910.30318649464|-910.30318649464|-929.22576277182|||-936.63973641313|-943.66016841127|-943.66016841127|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|||-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|||-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452||-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|||||||-946.17417270452|-946.17417270452|-946.17417270452|-946.17417270452|-1097.4157474495||||||||||||||||||||||1094.9272591888|1094.9272591888|1094.9272591888|1094.9272591888|1094.9272591888|1094.9272591888|1089.3636213208|1081.2373570232|1067.2081744702|-1143.3874641403|-1143.3874641403||-1143.3874641403|-1143.3874641403|||-1143.3874641403|-1143.3874641403|-1143.3874641403|-1143.3874641403|-1143.3874641403|-1143.3874641403|-1143.3874641403|-1145.7082934892|-1153.2869927658|-1163.6522141842|-1165.1691268713|-1179.3545854126|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1205.32646751|-1225.3627416778||||||||||||
06470|101353|/equities/bisi-internati|JKSE||-1203.2284788275|-1203.2284788275||-1203.2284788275|-1203.2284788275|-1203.2284788275|-1203.2284788275|-1203.2284788275|-1203.2284788275|-1203.2284788275|-1215.2538653639|-1233.0598504043|-1270.8998337826|-1291.6298900618|-1291.6298900618|-1291.6298900618|-1291.6298900618|-1291.6298900618|-1299.0332111798|-1321.7035679775|-1389.6706310861|-1426.5784789846|-1453.9760877607|-1463.8623197341|-1471.3115058445|-1471.3115058445|-1473.9572287161|-1483.0080319068|-1502.9739806678|-1502.9739806678|-1502.9739806678|-1512.1282313687|-1512.1282313687|-1512.1282313687|-1517.6424792986|-1519.6027547762|-1527.3363941958|-1530.6515491064|-1534.0572767849|-1539.3916997345|-1539.3916997345|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963|-1551.7690389963||-1588.9100433292|-1629.8019255131|-1629.8019255131|-1629.8019255131|-1629.8019255131|-1642.5337989836|-1642.5337989836|-1642.5337989836|-1642.5337989836|-1653.9264433151|-1656.307159239|-1660.8968435989|-1674.6076039988|-1682.708502681|-1682.708502681|-1682.708502681|-1682.708502681|-1682.708502681|-1682.708502681|-1682.708502681|-1682.708502681|-1682.708502681|-1682.708502681|-1682.708502681|-1682.708502681|-1682.708502681|-1684.9538918678|-1710.9038297226|-1710.9038297226|-1710.9038297226|-1741.2820330251|-1760.179908071|-1760.179908071|-1760.179908071|-1760.179908071|-1760.179908071|-1760.179908071|-1801.3110089677|-1811.7709313686|-1811.7709313686|-1811.7709313686|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|-1813.9585884052|||-1842.7317648946|-1850.5352943273|-1863.0947714748|-1886.8501909922|-1886.8501909922|-1886.8501909922|-1886.8501909922|-1886.8501909922|-1886.8501909922|-1886.8501909922|-1886.8501909922|-1886.8501909922|-1886.8501909922|-1886.8501909922|-1886.8501909922|||-1886.8501909922|-1888.444656658|-1898.913156368|-1898.913156368|-1912.4035070755|-1921.0038967506|-1940.041062085|-1940.041062085|||-1940.041062085|-1940.041062085|-1940.041062085|-1971.7122912055|-2022.4581013395||1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615|||||||1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615|1884.7081221615||1884.7081221615|1884.7081221615|1787.4534690684|1738.559410076|1717.2882334177|1709.2091482419|1702.1768313799|1661.3075904221|1639.6081363236|1639.6081363236|1631.2312625818|1615.4644637538|||1615.4644637538|1615.4644637538|1615.4644637538|1615.4644637538|1615.4644637538|1598.2938486153|1590.0487206837|1589.7763563152|1576.1403959058|1561.267106562|1557.2412295133|1515.0817648313|1515.0817648313|1508.3108207794|1508.3108207794|1486.7342453104|-1601.2268683068||-1601.2268683068|-1601.2268683068|||-1601.2268683068|-1601.2268683068|-1601.2268683068|-1601.2268683068|-1601.2268683068|-1601.2268683068|-1601.2268683068|-1601.2268683068|-1601.2268683068|-1624.4187425631|-1628.5208250701|-1631.6306482347|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499||1513.3734051439|1513.3734051439|1513.3734051439|||1492.081561271|1465.501927495|-1564.8157039173|-1564.8157039173|-1564.8157039173|-1564.8157039173
06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06472|943663|/equities/blue-bird|JKSE||-2122.2093787668|1923.1116080016||1923.1116080016|1923.1116080016|1923.1116080016|1923.1116080016|1923.1116080016|1923.1116080016|1923.1116080016|1923.1116080016|1923.1116080016|1923.1116080016|1923.1116080016|1923.1116080016|1923.1116080016|1923.1116080016|1923.1116080016|1923.1116080016|1923.1116080016|1923.1116080016|1923.1116080016|1896.9014049099|1896.9014049099|1896.9014049099|1896.9014049099|1896.9014049099|1896.9014049099|1896.9014049099|1896.9014049099|1896.9014049099|1896.9014049099|1896.9014049099|1896.9014049099|1896.9014049099|1896.9014049099|1822.8599067626|1822.8599067626|1822.8599067626|1822.8599067626|1822.8599067626|1822.8599067626|1822.8599067626|1822.8599067626|1817.1672104291|1817.1672104291|1817.1672104291|1817.1672104291|1817.1302338101|1795.4224820113|1771.8583133459|1755.1203481621|1741.2448312912|1735.6500040008||1735.6500040008|1735.6500040008|1735.6500040008|1735.6500040008|1735.6500040008|1735.6500040008|1735.6500040008|1735.6500040008|1735.6500040008|1735.6500040008|1735.6500040008|1735.6500040008|1735.6500040008|1714.3333377787|1637.5925975318|1606.7113820738|1606.7113820738|1606.7113820738|1590.203842832|1590.203842832|1590.203842832|1590.203842832|1590.203842832|1590.203842832|1590.203842832|1590.203842832|1590.203842832|1590.203842832|1590.203842832|1590.203842832|1590.203842832|1580.2264920355|1551.3627689284|1544.291965476|1526.1577394178|1516.0085993531|1514.4539992812|1502.1711103124|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1584.6897908483|-1595.7664342758|-1602.1119591862|-1602.1119591862|-1602.1119591862|-1602.1119591862|-1602.1119591862|||-1602.1119591862|-1602.1119591862|-1602.1119591862|-1602.1119591862|-1602.1119591862|-1608.1799546513|-1609.8958485538|-1609.8958485538|-1609.8958485538|-1609.8958485538|-1609.8958485538|-1609.8958485538|-1617.9398317265|-1624.0998043819|-1624.0998043819|||-1624.0998043819|-1624.0998043819|-1624.0998043819|-1624.0998043819|-1624.0998043819|-1632.0553382022|-1646.7041212372|-1646.7041212372|||-1658.0045791525|-1666.6717546139|-1677.4130606821|-1693.7833479864|-1693.7833479864||-1693.7833479864|-1695.314831096|-1717.2942567733|-1728.9380630815|-1733.1420618401|-1733.1420618401|-1733.1420618401|-1781.0704467162|-1781.0704467162|-1794.5227185736|-1810.1456061852|||||||-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852||-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|||-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852||-1810.1456061852|-1810.1456061852|||-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.5501310928|-1810.5501310928|-1834.2223678809|-1842.4692976455|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1891.7409861782|-1911.3788735313|-1918.7543039236|-1920.4809584447|-1920.4809584447|-1920.4809584447||-1920.4809584447|-1920.4809584447|-1920.4809584447|||-1920.4809584447|-1920.4809584447|-1920.4809584447|-1920.4809584447|-1920.4809584447|-1920.4809584447
06473|1062863|/equities/borneo-olah-sarana|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-50.000148756935||-50.000148756935||||-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935||-50.000148756935|-50.000148756935|-50.000148756935|||-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935
06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE||29.881159935108|26.090177705676||22.777997167501|22.777997167501|20.938987828483|20.938987828483|20.938987828483|20.938987828483|20.938987828483|20.938987828483|20.938987828483|17.598875364981|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.614598772958|16.431548385402|16.431548385402|16.431548385402|16.247531495316|16.247531495316|16.247531495316|16.247531495316|16.247531495316|16.247531495316|16.157721153344|16.157721153344||16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.157721153344|16.119690170382|16.077433522647|16.03048169183|15.978312990922|15.920347767691|15.855941964102|15.284379960113|15.038199955681|14.986888839645|14.929876488495|14.866529431661|14.796143812957|14.717937569952|14.631041744391|14.534490827101|14.427212030112|14.008903740879|14.008903740879|13.232115267644|12.98012807516|-16.759305307729|-16.759305307729|-16.759305307729|||-16.759305307729|-16.759305307729|-16.759305307729|-16.759305307729|-17.32641273696|-17.32641273696|-17.32641273696|-17.32641273696|-17.32641273696|-17.32641273696|-17.32641273696|-17.32641273696|-17.32641273696|-17.32641273696|-17.32641273696|||-17.32641273696|-17.32641273696|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|||-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433||-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|||||||-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433||-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|||-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-17.37742495433|-18.363805504811|-18.4619037123|-18.4619037123|-18.4619037123|-18.4619037123|-18.4619037123|-18.4619037123|-18.4619037123|-18.4619037123|-18.4619037123|-18.4619037123|-18.4619037123||-18.4619037123|-18.4619037123|||-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253||-18.635997837253|-18.635997837253|-18.635997837253|||-18.651108708059|-19.284337693289|-19.284337693289|-19.284337693289|-19.284337693289|-19.284337693289
06475|101221|/equities/buana-finance|JKSE||-697.61890551155|-697.61890551155||-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-697.61890551155|-712.4961586367|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|664.75345722697|647.5038413633|646.54795230037|646.54795230037|645.72078504852|645.72078504852|645.72078504852|633.02309449836|630.15903749179|630.15903749179|630.15903749179|630.15903749179|620.17670832421|612.97412036023|607.19346706692|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804|605.89399993804||605.89399993804|605.89399993804|605.89399993804|595.41268915653|595.41268915653|595.41268915653|595.41268915653|595.41268915653|595.41268915653|588.59591253893|588.59591253893|585.67506864644|585.67506864644|585.67506864644|585.67506864644|580.14824062584|580.14824062584|580.14824062584|580.14824062584|580.14824062584|580.14824062584|573.49804513982|566.07783350596|566.07783350596|559.80870389551|538.70982068512|538.70982068512|538.70982068512|538.70982068512|538.70982068512|538.70982068512|538.70982068512|538.70982068512|538.70982068512|538.70982068512|538.70982068512|538.70982068512|538.70982068512|538.70982068512|538.70982068512|538.70982068512|538.70982068512|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|524.78203943599|516.42448826221|506.26480032372|||506.26480032372|-599.15022186253|551.35329404446|551.35329404446|551.35329404446|551.35329404446|551.35329404446|551.35329404446|551.35329404446|551.35329404446|551.35329404446|551.35329404446|-614.49479554944|-614.49479554944|-614.49479554944|||-614.49479554944|-614.49479554944|-614.49479554944|-614.49479554944|-614.49479554944|-614.49479554944|-624.99421727715|-630.54913030795|||-632.94296648064|-632.94296648064|-632.94296648064|-632.94296648064|-633.07773639585||-633.07773639585|-636.29319121516|-636.29319121516|-636.29319121516|-639.77021246129|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|||||||-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185||-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|||-642.96440789185|-642.96440789185||-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-642.96440789185|-653.02044978306|-653.02044978306||-653.02044978306|-655.41161087006|||-684.51290096674|-689.47293870552|-689.47293870552|-689.47293870552|-689.47293870552|-689.47293870552|-689.47293870552|-689.47293870552|-692.19215411724|-707.71910467111|-707.71910467111|-707.71910467111|-707.71910467111|-707.71910467111|-717.18789407901|-718.62879846229|-718.62879846229|-718.62879846229|-724.05794658864|-724.05794658864|-724.05794658864|-724.05794658864|-724.05794658864|-724.05794658864|-724.05794658864|-724.05794658864|-724.05794658864||-724.05794658864|-732.84216287627|-737.76810231638|||-737.76810231638|-744.0175148036|-744.0175148036|-744.0175148036|-744.0175148036|-744.0175148036
06476|101357|/equities/buana-listya-t|JKSE||-124.46201171079|-125.90223523421||-126.11359470467|-127.07066078297|-127.91184531441|-128.73981910442|-128.73981910442|-128.73981910442|-128.73981910442|-129.65535456047|-131.56150506719|-132.6238945191|-133.58210502122|-137.14678335692|-139.11907628735|-139.11907628735|-139.11907628735|-139.11907628735|-139.11907628735|-141.63230698594|126.09047024516|126.09047024516|126.09047024516|126.09047024516|126.09047024516|126.09047024516|126.09047024516|126.09047024516|126.09047024516|126.09047024516|126.09047024516|126.09047024516|123.26601264835|123.26601264835|120.0177918315|114.5722326345|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725||-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|-128.23711871725|||||||||||||||||||||||-128.23711871725|-131.48568746361|-142.65076384846|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|||123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|123.06183331477|120.7909259053|118.37880656145|116.99931609461|116.99931609461|116.99931609461|116.99931609461|116.99931609461|116.99931609461|116.99931609461|||116.99931609461|116.99931609461|116.99931609461|116.99931609461|116.99931609461|116.99931609461|116.99931609461|116.99931609461|||111.11035121624|-136.41378433987|-136.41378433987|-136.41378433987|-136.7017757969||-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969|||||||-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969|-136.7017757969||||||||||||||||||||||-137.21206888506|-137.21206888506|-151.01340987229|-155.87458008924|-155.87458008924|-160.63842232138|-163.65380257931|-168.33755842146|-169.0417315794|-170.85327172595|-170.85327172595||-170.85327172595|-170.85327172595|||-187.61474636217|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|145.15392322214|140.33769246904|137.15299163227|133.39221292474|128.62736521208|128.62736521208|128.62736521208|128.62736521208|128.62736521208|128.62736521208|128.62736521208||128.62736521208|128.62736521208|114.41929468008|||111.35715392603|111.35715392603|98.896837695588|97.163152995098|90.903503327887|86.837225919874
06477|101358|/equities/budi-starch--|JKSE||-235.66582613755|-235.66582613755||-235.66582613755|-236.62869570839|-237.25410634265|-237.94900704739|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-238.47333065835|-239.6782969949|-239.6782969949|-239.6782969949|-239.6782969949|-239.80036666037|-239.80036666037|-240.55596295596|-240.70015234121|-240.70015234121|-240.70015234121|-240.70015234121|-240.70015234121|-241.6043870313|-241.6043870313|-241.6043870313|-241.6043870313|-241.6043870313|-241.6043870313|-241.6043870313||-241.6043870313|-241.6043870313|-242.11598559034|-244.64126138242|-244.64126138242|-244.64126138242|-244.64126138242|-244.64126138242|-244.64126138242|-245.29785355855|-245.29785355855|-246.3435681528|-246.3435681528|-246.3435681528|-246.3435681528|-246.3435681528|-246.60396461423|-248.89329401581|-250.21477112867|-250.23863458742|-252.7514007252|-252.7514007252|-253.37209966075|-253.37209966075|-253.92866889307|-253.92866889307|-253.92866889307|-253.92866889307|-254.94897394207|-254.94897394207|-259.60997104674|-260.56663449638|-268.74070499598|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|||253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|||253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|||253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888||253.45751377888|253.45751377888|253.45751377888|253.45751377888|253.45751377888|252.17501530987|247.0783451727|247.0783451727|247.0783451727|247.0783451727|247.0783451727|||||||247.0783451727|247.0783451727|247.0783451727|247.0783451727|247.0783451727||247.0783451727|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|||-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-277.54582984331|-278.30349363372|-278.30349363372|-284.22610403746|-293.58456004163|-297.78816356034|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517||262.56725476517|262.56725476517|||262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.0318995407|262.0318995407|262.0318995407|256.81322171188|254.57024634654|250.37884866219|250.37884866219|250.37884866219|250.37884866219|250.37884866219|247.57900838658|247.57900838658|247.57900838658|247.57900838658|247.57900838658||245.0877870962|238.87531899578|236.71607833528|||236.71607833528|236.71607833528|236.71607833528|235.73398948598|235.73398948598|235.73398948598
06478|955767|/equities/bukaka-teknik-utama|JKSE||-985.18723026619|-990.29940424765||-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-990.29940424765|-1002.5780579529|-1002.5780579529|-1002.5780579529|-1003.1422866143|-1004.3247629048|-1005.0830698942|-1005.309984473|-1005.309984473|-1005.309984473|-1005.309984473|-1005.309984473|-1005.309984473|-1005.309984473|-1005.309984473|-1005.309984473|-1005.309984473|-1005.309984473||-1005.309984473|-1005.309984473|-1005.309984473|-1013.9209545851|-1013.9209545851|-1013.9209545851|-1013.9209545851|-1013.9209545851|-1016.5073513397|-1016.5073513397|-1016.6448781971|-1016.6448781971|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1020.3501514643|-1024.0433968695|-1024.0433968695|-1029.4926631883|-1030.4812699776|-1030.4812699776|-1030.4812699776|-1030.4812699776|-1030.4812699776|-1030.4812699776|-1030.4812699776|-1037.2014110862|-1037.9215098116|-1037.9215098116|-1037.9215098116|-1037.9215098116|-1037.9215098116|-1037.9215098116|-1037.9215098116|-1049.9127886795|-1050.7364318661|-1052.7627020735|-1055.014113415|-1056.6242982373|-1056.6242982373|-1056.6242982373|-1057.3603313748|-1064.0114793053|-1064.8593673487|-1064.8593673487|||-1064.8593673487|-1064.8593673487|-1064.8593673487|-1064.8593673487|-1064.8593673487|-1064.8593673487|-1064.8593673487|-1064.8593673487|-1064.8593673487|-1064.8593673487|-1064.8593673487|-1064.8593673487|-1076.788185943|-1090.3202066033|-1090.6335628926|||-1091.6534261433|-1091.6534261433|-1091.6534261433|-1091.6534261433|-1099.8926957147|-1100.4363285719|-1104.651476191|-1123.8504165652|||-1123.8504165652|-1123.8504165652|-1123.8504165652|-1123.8504165652|-1123.8504165652||-1123.8504165652|-1123.8504165652|-1123.8504165652|-1147.3337961835|-1158.1486624261|-1178.763780773|-1178.763780773|-1200.8486453033|1015.7115490082|1015.7115490082|-1042.4720018102|||||||-1042.4720018102|-1042.4720018102|-1042.4720018102|-1042.4720018102|-1042.4720018102||-1042.4720018102|-1042.4720018102|-1042.4720018102|-1042.4720018102|-1042.4720018102|-1042.4720018102|-1042.4720018102|-1048.3370197806|-1048.3370197806|-1048.3370197806|-1048.3370197806|-1048.3370197806|||-1057.9778021983|-1057.9778021983|-1064.6975579981|-1069.941731109|-1078.2685901211|-1090.5762112456|-1091.7513458285|-1094.7280852032|-1094.7280852032|-1094.7280852032|-1094.7280852032|-1094.7280852032|-1094.7280852032|-1103.1490658478|-1103.1490658478|-1103.1490658478|-1103.1490658478||-1103.1490658478|-1103.1490658478|||-1134.6284763554|-1134.6284763554|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481||1017.7157449481|1017.7157449481|1017.7157449481|||1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|976.62860549792
06479|1175886|/equities/bukalapak.com-pt|JKSE||-134.75341062661|-134.75341062661||-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.75341062661|-134.76946197353|-134.76946197353|-134.76946197353|-134.76946197353|-134.76946197353|-134.76946197353|-134.76946197353|-137.6882910817|-137.709212313|-141.51023590334|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|121.73359854966|111.37066505517|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492|-124.90271137492||-124.90271137492|-124.90271137492|-124.90271137492|-124.94745708324|-126.21939675916|-128.02155195462|-128.69061328291|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-128.82660881709|-129.86289868566|-133.84354318802|-133.84354318802|-133.84354318802|-133.84354318802|-135.49282576447|-136.21336514132|-136.21336514132|-141.2926279348|121.05384318206|121.05384318206|121.05384318206|121.05384318206|121.05384318206|121.05384318206|121.05384318206|121.05384318206|121.05384318206|121.05384318206|121.05384318206|118.89315909118|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|||117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|117.32491946798|||-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843|||-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843||-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843|-139.99433511843|-140.60481679826|-143.00535199807|-150.33927999785|-153.26586666428|-158.18429629365|||||||-160.12320541288|-160.12320541288|-160.12320541288|-160.12320541288|-160.12320541288||-160.12320541288|-160.12320541288|-160.12320541288|-160.12320541288|-160.12320541288|-160.12320541288|-160.12320541288|-164.69245045876|-165.88050050973|-168.4907064205|-168.4907064205|-168.4907064205|||-168.4907064205|-168.4907064205|-168.4907064205|-168.4907064205|-173.37856268944|-174.69840298827|-177.57300375665|-177.57300375665|-177.57300375665|-177.57300375665|-177.57300375665|-178.24778195184|-179.77531327982|-183.93248553064|-183.93248553064|-188.75831725627|-191.34257472918||-191.54730525465|-194.60811694961|||-196.12012994401|-196.68903327112|-200.82114807903|-202.6695593135|-202.6695593135|-202.6695593135|-202.6695593135|-202.6695593135|-203.18839923722|-205.26488804136|-205.48751610044|-205.48751610044|-209.04168455604|-210.87964950671|-211.92183278524|-213.63536976138|-215.92818862375|-218.14243180417|-218.74991580762|-218.74991580762|-220.77768423068|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267||-221.21543077267|-221.21543077267|-221.21543077267|||-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267
06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP||-2929.5323367117|-2929.5323367117||-2929.5323367117|-2929.5323367117|-2929.5323367117|-2929.5323367117|-2929.5323367117|-2929.5323367117|-2929.5323367117|-2963.258965794|-2963.258965794|-2963.258965794|-2963.258965794|-2963.258965794|-3012.5099619933|-3032.8221278317|-3032.8221278317|-3032.8221278317|-3032.8221278317|-3032.8221278317|-3032.8221278317|-3032.8221278317|-3037.5801420353|-3070.0890467058|-3098.4322741176|2885.7935610993|2885.7935610993|2885.7935610993|2885.7935610993|2885.7935610993|2885.7935610993|2885.7935610993|2885.7935610993|2863.4309496221|2863.4309496221|2863.4309496221|2863.4309496221|2863.4309496221|2863.4309496221|2863.4309496221|2863.4309496221|2863.4309496221|2863.4309496221|2863.4309496221|2851.2954574335|2851.2954574335|2851.2954574335|2851.2954574335|2780.3282860372|2654.3368595137|2654.3368595137|2654.3368595137|2654.3368595137||2654.3368595137|2654.3368595137|2654.3368595137|2654.3368595137|2654.3368595137|2654.3368595137|2654.3368595137|2654.3368595137|2654.3368595137|2632.4442517334|2632.4442517334|2632.4442517334|2632.1602797038|2630.1780885598|2617.4200983997|2589.9112204442|2570.4459511656|2570.4459511656|2553.2732790729|2546.4484926826|2546.4484926826|2536.5030340734|2536.5030340734|2536.5030340734|2536.5030340734|2536.5030340734|2536.5030340734|2536.5030340734|2536.5030340734|2536.5030340734|2536.5030340734|2530.9784125563|2530.9784125563|2530.9784125563|2530.9784125563|2530.9784125563|2530.9784125563|2530.9784125563|2530.9784125563|2522.1982361737|2505.7758179708|2434.7509088564|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2588.5274122601|-2589.4749025112|-2604.9721139013|-2609.5334739522|-2609.5334739522|-2627.814971058|-2643.6609831703|||-2643.6609831703|-2643.6609831703|-2643.6609831703|-2682.956647967|-2721.6184977411|-2733.8286590215|-2733.8286590215|-2733.8286590215|-2733.8286590215|-2733.8286590215|-2733.8286590215|-2733.8286590215|-2772.5873989128|-2820.0971099031|-2860.1078998923|||-2891.7865554359|-2915.8739504843|-3154.749163364|-3154.749163364|-3154.749163364|-3154.749163364|-3154.749163364|-3154.749163364|||-3154.749163364|-3154.749163364|-3154.749163364|-3154.749163364|-3154.749163364||-3168.2018701838|-3168.2018701838|-3168.2018701838|-3181.8909668709|2893.8333076194|2893.8333076194|2893.8333076194|2893.8333076194|2886.3374168141|2886.3374168141|2814.8193520157|||||||2803.4750085441|2803.4750085441|2803.4750085441|2803.4750085441|2803.4750085441||2803.4750085441|2778.305565049|2767.8951509588|2767.8951509588|2767.8951509588|2739.8835010654|2714.3150011837|2685.9055568708|2680.9945146553|2680.9945146553|2676.1173040539|2676.1173040539|||2676.1173040539|2626.2414489488|2614.9894431467|2614.9894431467|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903|-2713.494328903||-2713.494328903|-2713.494328903|||-2713.494328903|-2713.494328903|-2717.3192596765|-2717.3192596765|-2717.3192596765|-2717.3192596765|-2717.3192596765|-2717.3192596765|-2717.3192596765|-2717.3192596765|-2717.3192596765|2534.9219580792|2534.9219580792|2534.9219580792|2534.9219580792|2534.9219580792|2534.9219580792|2514.9132867546|2491.7621744551|2491.7621744551|2491.7621744551|2491.7621744551|2491.7621744551|2491.7621744551|2428.0690827279|2352.2989808088|2339.7766453431||2317.4403028928|2317.4403028928|-2454.285478114|||-2454.285478114|-2454.285478114|-2454.285478114|-2454.285478114|-2454.285478114|-2454.285478114
06481|101359|/equities/bukit-darmo-pr|JKSE||46.339828123081|46.339828123081||46.339828123081|46.339828123081|44.822031247868|-49.108603397694|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|47.148982827954|46.562007053732|46.562007053732|46.562007053732|46.562007053732|45.068896726369|43.909885251521|42.955428057246|42.575364292024|42.575364292024|42.575364292024|42.575364292024|42.575364292024|42.575364292024|42.575364292024|42.19484921336|42.004503401175|42.004503401175|42.004503401175|42.004503401175|42.004503401175|41.116114890194|37.906794322438|36.785327024931|35.928141138812|34.460668072608|34.460668072608|33.345186747342|-38.047417129913||-38.047417129913|-38.047417129913|-38.047417129913|-38.047417129913|-38.047417129913|-38.047417129913|-38.047417129913|-38.047417129913|-40.497130144348|-43.552366827053|-46.502629807837|49.997077991292|49.996753323658|49.996392581842|49.995991757603|49.995546397336|49.995051552596|49.994501725107|49.993890805674|49.993212006304|49.992457784783|49.99161976087|49.990688623189|49.989654025765|49.988504473072|49.987227192302|49.985807991447|49.984231101608|49.982479001787|49.980532224207|49.978369138008||49.975965708898|49.973295232109|49.970328035677|49.967031150752|49.96336794528|49.959297716978|49.954775241086|49.949750267873|49.944166964304||49.937963293671|49.931070326301|49.923411473668|49.914901637409|49.905446263788|||49.894940293097|||49.88326699233||49.870296658145|49.855885175716|49.839872417463||49.822080463847|49.802311626497|49.780346251663|49.755940279626|49.728822532918|||||||49.698691703242|49.665213003602||||49.628014448447|49.586682720497|||||||49.54075857833|49.489731753699||49.433035281888|49.370039202098|49.300043557887|49.222270619874|49.135856244305||||49.03984027145|48.933155857166|48.814617619074|48.682908465637|||48.536564961819||48.530389474707|48.530389474707|48.530389474707|48.530389474707||48.530389474707|48.530389474707|48.530389474707||||||||48.530389474707|48.530389474707|48.530389474707|48.530389474707||48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|||48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707||48.530389474707|48.530389474707|||48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|-59.115201824405|-59.115201824405|-59.115201824405|-59.115201824405|-59.115201824405||-59.864446696796|-59.864446696796|-59.960496329774|||-60.289440366415|-61.154933740461|-61.227704156068|-61.701926140011|-61.701926140011|-61.701926140011
06482|101360|/equities/bukit-uluwatu|JKSE||-73.177805590509|-73.177805590509||-73.177805590509|-73.177805590509|-73.177805590509|-73.177805590509|-73.177805590509|-73.177805590509|-73.177805590509|-74.706866379299|-74.706866379299|-74.706866379299|-75.396518199221|58.713813883445|58.713813883445|58.713813883445|58.713813883445|58.713813883445|58.713813883445|58.713813883445|58.713813883445|58.713813883445|54.737570981606|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.863693673002|51.57077074778|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035||-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-57.692565899035|-58.196850251181|-58.196850251181|-58.196850251181|-58.196850251181|-58.196850251181|-58.196850251181|-58.196850251181|-58.196850251181|-58.196850251181|-58.196850251181|-58.196850251181|-58.196850251181|-58.196850251181|-58.196850251181|-58.196850251181|-58.196850251181|-59.274278056868|-59.635921889452|-59.635921889452|-59.635921889452|-59.635921889452|-59.635921889452|-59.635921889452|-59.635921889452|-59.635921889452|-59.635921889452|-59.635921889452|-59.635921889452|-59.635921889452|-59.635921889452|-59.928802099391|-60.292441453428|-60.292441453428|-60.292441453428|-60.292441453428|-60.292441453428|-60.292441453428|-60.292441453428|-60.292441453428|-60.292441453428|-60.602712726031|54.737373529023|54.737373529023|54.737373529023|54.737373529023|54.737373529023|||54.737373529023|54.737373529023|54.737373529023|54.737373529023|54.737373529023|54.737373529023|54.041526143359|53.11916807822|53.11916807822|51.979515097858|51.979515097858|51.979515097858|51.979515097858|51.979515097858|51.979515097858|||51.979515097858|51.979515097858|51.979515097858|51.979515097858|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|||-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569||-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|||||||-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569|-56.866432053569||-56.866432053569|-57.018257837299|-57.186953152555|-57.374392391727|-57.480731347812|-57.480731347812|-57.70081260868|-57.945347342977|-58.190058440752|-58.190058440752|-58.190058440752|-58.190058440752|||-58.488953823058|-58.821059803397|-59.690066448219|-59.766740498021|-60.080156223169|-60.080156223169|-60.080156223169|-60.080156223169|-60.991590267159|-60.991590267159|-60.991590267159|-60.991590267159|-60.991590267159|-60.991590267159|-61.016584728614|-61.016584728614|-61.016584728614||-62.296205254015|-63.495783615572|||-63.854621897017|-63.854621897017|-63.854621897017|-63.854621897017|-63.854621897017|-63.854621897017|-64.292014931695|-64.292014931695|-64.292014931695|-64.292014931695|-64.292014931695|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565||56.063720234565|56.063720234565|56.063720234565|||56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565
06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE||-224.36553983665|-224.36553983665||-227.59813420665|-227.59813420665|-227.59813420665|-230.13349902055|-230.13349902055|-232.03722113395|-234.98580125994|-237.09533473327|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|187.78205923401|179.06776289286|179.06776289286|179.06776289286|179.06776289286|173.65200577971|173.65200577971|173.65200577971|173.65200577971|173.65200577971|170.07133851812|170.07133851812|170.07133851812|166.19037613125|164.69007568834|164.69007568834|164.69007568834|164.69007568834|164.69007568834|164.69007568834|164.69007568834|164.69007568834|158.74045219077|158.74045219077|158.74045219077|158.74045219077|158.74045219077|158.74045219077||158.74045219077|158.74045219077|158.74045219077|158.74045219077|158.74045219077|158.74045219077|158.74045219077|158.74045219077|158.74045219077|158.74045219077|154.7116135453|152.290681717|149.76413947231|149.76413947231|149.76413947231|149.76413947231|149.76413947231|146.29348830257|145.11541765749|145.11541765749|140.5726862861|133.74742920678|130.16381022975|129.74745534909|129.74745534909|129.74745534909|129.74745534909|129.74745534909|129.74745534909|129.74745534909|129.74745534909|129.74745534909|129.74745534909|129.74745534909|129.74745534909|129.74745534909|129.74745534909|129.74745534909|129.74745534909|129.74745534909|129.74745534909|129.74745534909|129.74745534909|117.21939483233|116.74377203592|108.32641337324|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|||-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|-135.42543486576|||-135.42543486576|-135.42543486576|-135.42543486576|-135.69492762862|-138.52460201064|109.20181188485|109.20181188485|109.20181188485|||109.20181188485|109.20181188485|109.20181188485|109.20181188485|109.20181188485||109.20181188485|109.20181188485|109.20181188485|109.20181188485|109.20181188485|109.20181188485|109.20181188485|109.20181188485|109.20181188485|109.20181188485|109.20181188485|||||||109.20181188485|109.20181188485|109.20181188485|106.66867987206|104.85408874673||103.2823208297|99.953988771533|99.953988771533|99.953988771533|99.953988771533|99.953988771533|90.559987523926|85.677763915473|79.141959906082|75.435511006757|73.650567785286|72.333964205873|||71.550705357851|71.550705357851|71.550705357851|69.692228836853|69.692228836853|66.675591156609|66.675591156609|66.306212396232|65.747841051465|65.747841051465|65.747841051465|65.747841051465|65.747841051465|65.747841051465|62.608712279406|-90.12591937881|-90.12591937881||-90.12591937881|-90.12591937881|||-90.12591937881|-90.12591937881|-92.028799309789|-92.865332566432|-93.739258407147|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|-99.149631375382|-99.149631375382|-99.149631375382|-99.149631375382||-99.149631375382|-99.149631375382|-99.149631375382|||-99.363962768857|-99.363962768857|-99.363962768857|-99.363962768857|-99.363962768857|-101.95995863206
06484|101361|/equities/bumi-citra-per|JKSE||50.445151774924|50.445151774924||50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|50.445151774924|49.840499580741|49.840499580741|49.840499580741|49.840499580741|49.489443978601|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452||48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|48.1833005452|-50.40390101326|49.836489088066|49.836489088066|49.739988986058|49.739988986058|49.739988986058|49.739988986058|49.739988986058|49.739988986058|49.739988986058|49.488876651175|49.432085167973|49.36898351997|49.298870577744|49.220967308604|49.134408120672|49.038231245191|48.931368050212|48.87123616859|||48.87123616859|48.87123616859|48.87123616859|48.523595742878|48.474754105456|48.474754105456|48.474754105456|48.083060117174|47.87006679686|47.633407552066|47.370452835629|47.253645476085|47.253645476085|47.226272751206|47.195858612451|||47.162065124946|46.749463117217|46.749463117217|46.666070130241|46.573411255823|-50.993511734621|-50.993511734621|-50.993511734621|||-50.993511734621|-50.993511734621|-51.103901927357|-51.180935428473|-51.180935428473||-51.180935428473|-51.312150476082|-51.457944973424|-51.61993885936|-51.799932065956|-51.999924517728|-52.222138353032|-52.46904261448|-52.743380682755|-53.048200758617|-53.386889731796|||||||-53.763210813107|-54.181345347897|-54.645939275441|-55.16215475049|-55.735727500544||-56.87303055616|-57.247811729067|-57.948334231332|-57.948334231332|-57.948334231332|-57.948334231332|-57.948334231332|-57.948334231332|-57.948334231332|-57.948334231332|-57.948334231332|-57.948334231332|||-57.948334231332|-57.948334231332|-57.948334231332|-58.331482479257|-59.534980532508|-59.761089480565|-59.958135161191|-59.958135161191|-60.731261290212|-60.89740606468|-60.89740606468|-60.89740606468|-60.89740606468|-60.89740606468|-60.89740606468|-60.89740606468|-60.89740606468||-60.89740606468|-60.89740606468|||-60.89740606468|-62.719340071867|-63.799266746519|-64.165851940577|-64.350946600641|-64.556607334045|-64.78511926005|-64.987801555618|-64.987801555618|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186||59.466838230186|59.466838230186|59.466838230186|||59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186
06485|101363|/equities/bumi-resources|JKSE||-166.56474775645|-166.56474775645||136.2454248104|136.2454248104|136.2454248104|136.2454248104|136.2454248104|136.2454248104|136.2454248104|136.2454248104|136.2454248104|136.2454248104|129.60602756711|121.32930499107|121.32930499107|121.32930499107|121.32930499107|121.32930499107|121.32930499107|121.32930499107|121.32930499107|121.32930499107|121.32930499107|121.32930499107|121.32930499107|121.32930499107|120.47700554563|117.80453435614|117.80453435614|117.80453435614|116.94948261794|116.27096619498|116.27096619498|113.8850289966|113.8850289966|113.8850289966|113.8850289966|113.8850289966|113.8850289966|112.68110973471|112.68110973471|112.68110973471|109.70123303856|106.66803670952|103.63115189946|102.42350211051|102.30061988952|102.30061988952|100.61179987725|98.235333196942|93.928147996602|89.53127555178|88.868083946422||85.744347813628|85.744347813628|85.744347813628|85.744347813628|85.744347813628|85.744347813628|85.49371979292|83.715244214355|83.239160238172|82.431658901312|82.431658901312|82.431658901312|82.431658901312|82.431658901312|82.431658901312|80.016678876971|80.016678876971|80.016678876971|77.629643196635|77.421825774039|73.857584193376|-82.56394240022|-82.56394240022|-82.56394240022|-82.56394240022|-82.56394240022|-82.56394240022|-82.56394240022|-82.56394240022|-83.071047111356|74.458515220967|74.458515220967|74.458515220967|74.458515220967|74.458515220967|74.458515220967|74.458515220967|74.458515220967|74.458515220967|74.458515220967|74.458515220967|74.458515220967|74.458515220967|74.458515220967|74.458515220967|74.458515220967|74.458515220967|74.458515220967|74.458515220967|74.458515220967|72.880882988848|-83.517645076794|-83.517645076794|-83.517645076794|-83.517645076794|-83.517645076794|-83.517645076794|-83.517645076794|-83.517645076794|-83.517645076794|-83.517645076794|-83.517645076794|-83.686272307549|||-86.984747008388|-87.871941120431|-88.91326791159|-89.681408790655|-91.312676434062|-91.680751593402|-93.811946214891|-94.679940238768|-99.255489154186|-101.65492488171|-101.65492488171|-102.50547209079|88.445786162948|88.445786162948|88.445786162948|||88.445786162948|88.445786162948|88.445786162948|88.445786162948|88.445786162948|88.445786162948|88.445786162948|88.445786162948|||88.445786162948|88.445786162948|87.748884454297|87.748884454297|87.748884454297||87.748884454297|87.748884454297|87.748884454297|87.748884454297|87.165427171441|81.683807968268|-89.411045131702|-89.411045131702|-89.411045131702|-89.411045131702|-89.411045131702|||||||-89.411045131702|-89.411045131702|-89.411045131702|-89.411045131702|-89.411045131702||-92.790050146335|-92.988944607039|-94.209938452266|-94.455487169184|-94.728319076871|-94.868295156631|-94.868295156631|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|||-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628|-96.072634948628||-96.072634948628|-96.072634948628|||-96.52514994292|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|84.009267044937|83.176963383264|-97.083995823131||-97.083995823131|-98.871106470146|-98.914946259439|||-98.914946259439|-100.1832736216|-100.70363735733|-101.90441603008|-101.90441603008|-101.90441603008
06486|101362|/equities/bumi-r-mineral|JKSE||366.21989184138|366.21989184138||366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138|366.21989184138|357.47750623591|357.47750623591|357.47750623591|357.47750623591|317.75278470657|312.28087189619|310.92295809521|310.92295809521|310.92295809521|310.92295809521|310.92295809521|310.92295809521|310.92295809521|310.92295809521|286.69217566134|280.99130629038|273.76811810042|251.18679788936|232.57629369057|232.57629369057|222.48350489167|222.48350489167|222.48350489167|222.48350489167|222.48350489167|222.48350489167|222.48350489167|222.48350489167|222.48350489167|197.98167210186|182.31296900207|173.95885444674|171.91269471432|171.91269471432|171.91269471432|160.12521634925|151.89595702143|151.89595702143|151.89595702143|151.89595702143||151.89595702143|151.89595702143|151.89595702143|151.89595702143|151.89595702143|151.89595702143|151.89595702143|151.89595702143|149.71773002381|148.45592138975|148.45592138975|148.45592138975|148.45592138975|-162.16779253565|-162.16779253565|-162.16779253565|-162.16779253565|-162.16779253565|-162.16779253565|-162.16779253565|-162.16779253565|-162.16779253565|-162.16779253565|-162.16779253565|-162.16779253565|-162.16779253565|-162.16779253565|-162.18643615073|-162.92937350081|149.1531906934|149.1531906934|149.1531906934|149.1531906934|149.1531906934|149.1531906934|149.1531906934|149.1531906934|149.1531906934|149.1531906934|149.1531906934|149.1531906934|149.1531906934|149.1531906934|146.00354521489|142.72616134988|142.1957348332|139.90105903551|139.90105903551|139.90105903551|139.90105903551|139.16180127841|139.16180127841|134.3464458649|-149.12975408799|-149.12975408799|-149.12975408799|-149.12975408799|-149.12975408799|-149.12975408799|-149.12975408799|-149.12975408799|-149.12975408799|-149.12975408799|||-149.12975408799|-153.97750454221|-156.08611615801|-157.72360019508|-157.72360019508|-160.28384464457|-160.28384464457|-160.28384464457|-160.28384464457|-160.28384464457|-160.28384464457|-160.28384464457|-160.28384464457|-160.28384464457|-160.28384464457|||-160.28384464457|-160.28384464457|-160.28384464457|-160.28384464457|-161.38746252416|-161.38746252416|-161.9166204002|-161.9166204002|||-164.74068933356|-167.1181349797|-167.1181349797|-167.93222828791|150.22128804442||150.22128804442|150.22128804442|150.22128804442|150.22128804442|150.22128804442|150.22128804442|150.22128804442|150.22128804442|150.22128804442|150.22128804442|148.6347644938|||||||145.92751610423|144.0861290047|143.15360798258|143.15360798258|143.15360798258||143.15360798258|143.15360798258|143.15360798258|143.15360798258|143.15360798258|143.15360798258|143.15360798258|143.15360798258|143.15360798258|143.15360798258|143.15360798258|143.15360798258|||143.15360798258|138.78178664732|-159.45057215649|-159.45057215649|-159.45057215649|-159.45057215649|-159.45057215649|-159.61174684054|-161.26141585252|-161.26141585252|-161.84601761391|-162.8289084599|-163.30989828878|-163.84153930976|-163.84153930976|-163.84153930976|-163.84153930976||-163.84153930976|-163.84153930976|||-163.84153930976|-163.84153930976|-164.65726589974|-165.82978695615|-165.82978695615|-165.82978695615|-165.82978695615|-165.82978695615|-167.5886521735|-170.70961352611|-173.17734836235|-177.91927595816|-179.85475106463|-182.28305673847|-183.03672970942|-183.48525523268|-186.59472803631|-187.28978769915|-187.28978769915|-189.15531966573|-190.04977736509|-190.04977736509|-191.92758387098|-191.92758387098|-191.92758387098|-191.92758387098|-191.92758387098||-191.92758387098|-191.92758387098|-191.92758387098|||-191.92758387098|-191.92758387098|-196.09578255676|-196.09578255676|-198.16198061863|-200.26266202829
06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP||-1117.9691063628|-1117.9691063628||-1117.9691063628|-1117.9691063628|-1117.9691063628|-1127.4656737364|-1143.5331601322|-1143.5331601322|-1143.5331601322|-1161.703511258|-1169.9483458423|-1200.2757356077|-1200.2757356077|-1212.8063728975|-1242.0757690092|-1242.0757690092|-1245.3619655658|-1306.5132950731|-1307.2369945257|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182|-1321.147533182||-1342.6949869648|1185.2674391373|1185.2674391373|1185.2674391373|1185.1420605585|1185.1420605585|1185.1420605585|1185.1420605585|1185.1420605585|1185.1420605585|1185.1420605585|1185.1420605585|1169.3245117317|1132.3050130352|1099.7833478169|1094.9388017328|1094.9388017328|1094.9388017328|1094.9388017328|1079.098668592|1065.3874095467|1061.8363080823|1061.8363080823|1045.373675647|1020.4151951633|996.85021684813|989.31854581191|989.31854581191|989.31854581191|989.31854581191|989.31854581191|989.31854581191|989.31854581191|989.31854581191|989.31854581191|989.31854581191|989.31854581191|989.31854581191|978.96505090212|977.46116766902|976.43354033213|976.43354033213|972.70393370236|969.32584407699|969.32584407699|945.63982675221|928.48869639135|923.32077376817|920.63419307574|909.44689581511|909.44689581511|909.44689581511|909.44689581511|909.44689581511|909.44689581511|909.44689581511|909.44689581511|909.44689581511|909.44689581511|909.44689581511|902.16321757235|894.85352204712|894.85352204712|||894.85352204712|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|889.4342082548|||889.4342082548|889.4342082548|889.4342082548|-959.74961395657|-959.74961395657|-959.74961395657|-959.74961395657|-959.74961395657|||-959.74961395657|-959.74961395657|-959.74961395657|-959.74961395657|-959.74961395657||-959.74961395657|-959.74961395657|-959.74961395657|-959.74961395657|-959.74961395657|-959.74961395657|-959.74961395657|-964.4440155073|-982.71557278589|-1004.4061919843|-1030.1735466492|||||||-1040.4503714986|-1040.4503714986|-1040.4503714986|-1040.4503714986|-1040.4503714986||-1040.4503714986|-1040.4503714986|-1040.4503714986|-1040.4503714986|-1040.4503714986|-1040.4503714986|-1040.4503714986|-1040.4503714986|-1040.4503714986|-1046.8893016652|-1074.8770018502|-1083.1966687224|||-1087.6502082993|-1087.6502082993|-1092.971282273|-1092.971282273|-1092.971282273|-1092.971282273|-1094.9680914144|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359||1016.660150359|1016.660150359|||1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.2162350111|1016.2162350111|1006.6291500123|1003.476833347|1003.3461362785|1003.3461362785||1003.3461362785|997.32904030942|-1094.2084407272|||-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272
06488|101365|/equities/bumi-teknokult|JKSE||-4.4857032899364|-4.4857032899364||-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|-4.4857032899364|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.2045845712034|2.1167710755597|2.1167710755597|2.0368988759989|2.0368988759989|2.0368988759989|2.0368988759989|-3.6025939802482|-3.6025939802482|-3.6025939802482|-3.6025939802482||-4.3917710891647|-4.5413848227016|-4.5413848227016|-4.5413848227016|-4.5413848227016|-4.5413848227016|-4.5413848227016|-4.5413848227016|-4.5413848227016|-4.8237609141129|-4.9152899045699|-4.9225672022032|-4.9225672022032|-4.9225672022032|-4.9225672022032|-4.9225672022032|-4.9225672022032|-4.9225672022032|-4.9225672022032|3.4888428491086|3.4888428491086|3.4888428491086|3.4888428491086|3.4888428491086|3.4888428491086|3.4888428491086|3.4888428491086|3.4888428491086|3.4888428491086|3.4888428491086|3.4888428491086|2.8209364990096|2.601793170263|2.601793170263|2.601793170263|2.601793170263|2.4464368558478|1.7738187287198|1.415354143022|1.31601217698|1.31601217698|1.31601217698|1.31601217698|1.31601217698|1.31601217698|1.31601217698|1.31601217698|1.31601217698|1.31601217698|0.75433602096295|0.75433602096295|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|||0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.57|0.5|||0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|||-5|-5|-7|-7|-9||-9|-11|-11|-13|-13|-15|-15|-17|-17|-20|-20|||||||-24|-24|-28|-28|-34||-34|-41|-41|-50|-50|||||||-50|||-50|||||-50|||||-50||||-50||-50||||||||-50||||-50|-50|||||||-50||-50||||||-50||||-50||-50|-50|||||||-50||
06489|1174873|/equities/bundamedik-tbk-pt|JKSE||-312.21391307695|-312.21391307695||-312.21391307695|-312.21391307695|-312.21391307695|-312.21391307695|-312.21391307695|-312.21391307695|-312.21391307695|-312.21391307695|-312.21391307695|-312.21391307695|-312.21391307695|-316.68212564105|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816||-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|-320.1417990816|||-336.95308515995|-336.95308515995|-336.95308515995|-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|||-344.2422633437|-344.2422633437|-344.2422633437|-344.2422633437|-347.82473704856|-348.24970783173|-351.05523092415|-351.69781595573|||-351.69781595573|-352.77535106193|-356.97261229103|-359.52174356917|-359.52174356917||-363.49597971503|-363.49597971503|-365.94936704013|-365.94936704013|-365.94936704013|-365.94936704013|-372.49929671126|311.68365753457|311.68365753457|311.68365753457|311.68365753457|||||||311.68365753457|311.68365753457|311.68365753457|311.68365753457|311.68365753457||311.68365753457|311.68365753457|311.68365753457|311.68365753457|311.68365753457|311.68365753457|311.68365753457|311.68365753457|311.68365753457|311.68365753457|300.09295281619|-337.45215471608|||-337.45215471608|-337.45215471608|-337.45215471608|-337.45215471608|-337.45215471608|-337.45215471608|-337.45215471608|-337.45215471608|-337.45215471608|-337.45215471608|-337.45215471608|-342.47113480367|-342.47113480367|-342.47113480367|-342.47113480367|-342.47113480367|-342.47113480367||-342.47113480367|-348.85681644852|||-349.14789636286|-349.14789636286|-349.14789636286|-351.83099595873|-352.05558902583|-352.05558902583|-352.05558902583|-352.05558902583|-352.05558902583|-352.05558902583|-352.05558902583|-357.39509891759|-361.08036903406|-361.08036903406|-364.22644266737|-364.22644266737|-364.22644266737|-364.22644266737|-366.64992921898|-366.64992921898|-369.2776991322|-375.20855675618|-375.20855675618|-375.20855675618|-375.20855675618|-375.20855675618|-375.20855675618||-375.20855675618|-375.20855675618|-375.20855675618|||-375.20855675618|-375.20855675618|-375.20855675618|-380.34389722985|-380.34389722985|-387.93766358873
06490|1025102|/equities/buyung-poetra-sembada|JKSE||105.83435332803|105.83435332803||105.83435332803|105.83435332803|91.260392586702|-110.56311320792|-110.56311320792|-110.56311320792|-110.56311320792|-110.56311320792|-110.56311320792|-110.56311320792|-110.56311320792|-110.56311320792|-110.56311320792|-110.56311320792|-113.7923480088|-116.26927556533|-117.79919507259|-123.72132785843|-125.30147539826|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-125.60677684302|-127.06308538114|-128.12565042349|-128.66140896736|-128.66140896736|-128.66140896736|-128.66140896736|-129.06823218596|-130.85359131773|-132.01677940461|-132.01677940461|-132.46308822734|-132.57287266115|-132.57287266115||-132.57287266115|-132.57287266115|-132.57287266115|-132.57287266115|-132.57287266115|-132.57287266115|-132.57287266115|-132.57287266115|-132.57287266115|-133.97885513723|-133.97885513723|-136.03206126359|-137.14673473732|-140.05192748591|-140.44658609545|-141.45364110554|-141.45364110554|-141.45364110554|-141.45364110554|-141.45364110554|-141.45364110554|-141.45364110554|-141.45364110554|-141.45364110554|-141.45364110554|-141.45364110554|-142.55960122838|-145.82666818318|-145.82666818318|-150.64074242576|-152.48971380639|-154.31224712763|-154.31224712763|-154.31224712763|-154.31224712763|-154.31224712763|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|||138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|138.74196901703|135.21329890781|131.63472524143|131.63472524143|131.63472524143|131.63472524143|||131.63472524143|119.1496947127|-154.93430081339|-154.93430081339|-154.93430081339|-154.93430081339|-154.93430081339|-155.64922312599|||-159.88802569554|-162.87558410616|-164.19509345129|-165.25597625928|-165.25597625928||-165.25597625928|-165.25597625928|-165.25597625928|-165.25597625928|-165.25597625928|-166.39009414726|-166.39009414726|-168.04454905251|-169.71556512813|-169.71556512813|-169.71556512813|||||||-169.71556512813|-169.71556512813|-170.62840569792|-172.19556259003|-172.19556259003||157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|||157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|157.34815619194|155.21377307647|155.21377307647|154.62641452941|148.3071272549|-185.58944217744|-185.58944217744|-185.58944217744||-185.58944217744|-185.58944217744|||-185.58944217744|-185.58944217744|-185.58944217744|-185.58944217744|-185.58944217744|-185.58944217744|-185.58944217744|-185.58944217744|-187.48826908604|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|151.28396699825|148.94926649987|148.94926649987|148.94926649987|148.94926649987||148.94926649987|148.94926649987|148.94926649987|||148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987
06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06492|1097641|/equities/cahayaputra-asa-keramik|JKSE||131.80291251305|131.80291251305||131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|131.80291251305|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|129.29396589214|128.54885099126|-164.70807157475|-164.70807157475||-164.70807157475|-164.70807157475|-164.70807157475|-164.70807157475|-164.70807157475|-164.70807157475|-164.70807157475|-168.6200795275|-169.13342169722|-171.09269077469|-172.24772962196|-172.24772962196|-172.24772962196|-172.24772962196|-172.24772962196|-172.24772962196|-172.24772962196|-172.24772962196|-172.24772962196|-172.24772962196|-172.24772962196|-172.98485138513|-172.98485138513|-177.22773343633|-177.22773343633|-177.22773343633|-177.22773343633|-177.22773343633|-177.22773343633|-181.35449388253|148.7333681408|148.7333681408|148.7333681408|148.7333681408|148.7333681408|148.7333681408|148.7333681408|148.7333681408|148.7333681408|148.7333681408|148.7333681408|148.5053432079|148.5053432079|148.5053432079|148.5053432079|148.5053432079|148.5053432079|148.5053432079|148.5053432079|134.78371467544|128.59301630605|120.82557367339|118.15433039297|118.15433039297|118.15433039297|118.15433039297|118.15433039297|118.15433039297|118.15433039297|118.15433039297|118.15433039297|118.15433039297|118.15433039297|||118.15433039297|118.15433039297|118.15433039297|118.15433039297|118.15433039297|118.0603671033|117.40040789255|112.88934210284|112.32181390464|112.32181390464|112.32181390464|112.32181390464|111.02693074647|111.02693074647|106.64103416275|||105.70384107409|105.70384107409|105.70384107409|-132.76614316796|-132.76614316796|-132.76614316796|-132.76614316796|-132.76614316796|||-132.76614316796|-132.76614316796|-132.76614316796|-132.76614316796|-132.76614316796||-132.76614316796|-132.76614316796|-132.76614316796|-132.76614316796|-132.76614316796|-132.76614316796|-132.76614316796|-135.74015907551|-137.44389985699|-137.44389985699|-137.44389985699|||||||-137.44389985699|-137.44389985699|-137.44389985699|-137.44389985699|-138.15988872999||-139.06654303332|-142.29615892591|-143.18044311841|-143.18044311841|-146.53382568712|-148.75980631902|-149.84422924336|-151.27136582595|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|||-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992|-152.4888536992||-152.4888536992|-158.04317077689|||-163.68292688505|-163.68292688505|-172.09214098339|-177.99126775932|-184.60140862146|-184.78767400204|-184.78767400204|-184.78767400204|-184.78767400204|-184.78767400204|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|149.76002517863|146.23447731281||146.23447731281|146.23447731281|146.23447731281|||-171.16797349156|-171.16797349156|-171.16797349156|-171.16797349156|-171.16797349156|-171.16797349156
06493|1056519|/equities/campina-ice-cream|JKSE||-291.58981552791|-291.58981552791||-291.58981552791|-291.58981552791|-291.58981552791|-291.58981552791|-294.78950913421|-294.78950913421|-294.78950913421|-294.78950913421|-294.78950913421|-294.78950913421|-294.78950913421|-294.78950913421|-294.78950913421|-294.78950913421|-294.78950913421|-294.78950913421|-294.78950913421|-305.54389903801|-310.15988782001|-315.51098646668|-316.78998496298|-318.32220551442|-319.31136483262|-319.31136483262|-319.64247576491|-319.64247576491|-319.64247576491|-322.49163973878|-324.43515526532|-325.81683918369|-326.11955454776|-326.11955454776|-328.05966522673|-328.05966522673|-328.05966522673|-328.05966522673|-328.05966522673|-328.05966522673|-329.84407247415|-335.49341386016|-338.88157095574|-341.13774192066|-341.13774192066|-344.61449619835|-344.61449619835|-349.79388466483|-354.77098296092|-358.60615180361|-358.60615180361|-360.22905755957|-364.03228617729||-368.36920686366|-368.41022984851|-374.12247760946|-375.27705631927|-375.27705631927|-375.27705631927|-375.27705631927|-375.27705631927|-375.27705631927|-375.27705631927|-375.27705631927|-375.27705631927|-375.27705631927|-375.27705631927|-375.27705631927|-375.27705631927|-375.27705631927|-375.27705631927|-375.27705631927|-375.27705631927|-375.27705631927|-375.27705631927|-379.64117368808|-386.50656587588|-386.50656587588|-386.50656587588|-386.50656587588|-386.50656587588|-386.50656587588|-386.50656587588|-398.56285097319|-408.95872330355|316.99853736624|316.99853736624|316.99853736624|316.99853736624|316.99853736624|316.99853736624|316.56163079178|316.56163079178|316.56163079178|316.56163079178|316.56163079178|314.42665872852|314.42665872852|314.42665872852|314.42665872852|309.91850969835|308.49830686445|308.49830686445|308.49830686445|308.49830686445|308.49830686445|308.49830686445|307.66478540494|296.56146346289|296.56146346289|288.40162606988|279.22402896654|257.80447662948|253.78275181054|246.09194645615|208.9159832792|||208.9159832792|-329.87112968978|-340.07903298864|-400.08781443182|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|||361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|||361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656||361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|361.21235459656|||||||361.21235459656|361.12483844062|359.70967708718|359.70967708718|348.96256430516||348.96256430516|331.18062700574|327.42291889526|318.80324321696|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|||-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-357.69797205414|-360.52122366823|-360.52122366823|-360.52122366823|-366.24580407581|-366.27311563978|-368.09026622196|-368.09026622196||-368.18551385427|-368.18551385427|||-371.82162204231|-371.82162204231|-372.57958004701|-376.19953338556|-377.66614820618|-379.85127578464|-380.83475087183|-383.37194541314|-386.7466060146|-388.71845112734|-389.6771001572|-389.6771001572|-398.97455573023|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843||358.82083374843|348.24537083159|341.49485647954|||339.41340306116|339.41340306116|337.01489229018|330.79432476687|-351.27126023232|-351.27126023232
06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE||508.94518269647|508.94518269647||508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|508.94518269647|495.21686966275|486.67039990294|486.67039990294|486.67039990294|486.67039990294|486.67039990294|486.67039990294|486.67039990294|486.67039990294|486.67039990294|486.67039990294|457.02266655882|-494.12027500086|-494.12027500086|-494.12027500086|-494.12027500086|-494.12027500086|-494.12027500086|-494.12027500086|-494.12027500086|-494.12027500086|-494.12027500086|-494.57808333429|-495.53120370477|-498.59022633863|-502.76691815403|-504.40768683781|-507.78631870868|-513.31813189854|-517.02014655393|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285||476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|476.91996865285|466.79996516983|462.99711284327|462.99711284327|462.99711284327|462.99711284327|462.99711284327|462.99711284327|462.99711284327|462.99711284327|462.99711284327|462.99711284327|462.99711284327|462.78410195512|462.78410195512|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-484.38103856388|-508.42337618209|-509.87875009595|||-509.87875009595|-509.87875009595|-509.87875009595|-509.87875009595|-509.87875009595|-509.87875009595|-509.87875009595|-515.19861121772|-517.44290135302|-517.8254459478|-518.694939942|-521.66104438|-524.06782708889|-524.18647454321|-526.76274949245|||-528.06972165828|-529.85524628698|-529.86975504798|-529.86975504798|-529.86975504798||-529.86975504798|-531.96639449776|||-534.62932721973|-542.42147468859|-543.63497187621|-543.71364407287|-543.71364407287||-543.71364407287|-543.71364407287|-549.57071563652|-555.35635070724|-559.84038967471|-562.04487741635|-564.49430824039|-577.21589804488|-577.73988671653|-579.43320746281|-585.48134162534|||||||-589.42371291705|-590.33791718154|-590.33791718154|-590.37546353505|-602.63940392783||-609.32155991981|-611.4683999109|-617.46488878989|-623.01654309988|-623.03894209861|-623.03894209861|-630.90389862636|-630.90389862636|-630.90389862636|-714.3376651404|650.15615070448|650.15615070448|||650.15615070448|650.15615070448|650.15615070448|650.15615070448|650.15615070448|650.15615070448|650.15615070448|650.15615070448|650.15615070448|650.15615070448|650.15615070448|650.15615070448|643.50683411608|631.95203790676|631.46180931987|631.46180931987|631.46180931987||631.46180931987|631.46180931987|||631.46180931987|626.90201035541|624.5395189573|624.5395189573|595.59946550811|569.2771838979|566.33992089037|566.33992089037|566.33992089037|566.33992089037|566.33992089037|566.33992089037|562.5143522577|562.5143522577|562.5143522577|562.5143522577|562.5143522577|562.5143522577|562.5143522577|549.88251338505|549.88251338505|549.88251338505|526.53612598339|460.04013998154|-612.19735804748|-612.19735804748|-665.88595338609||||||||||||
06495|101367|/equities/capitalinc-inv|JKSE||-6.4627295313847|-6.4627295313847||-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.4627295313847|-6.6252550348719|-6.6371573352164|-6.6371573352164|-6.6371573352164|-6.6371573352164|-6.6371573352164|-6.819063705796|-7.0211818953289|-7.0688366191068|-7.0688366191068|-7.0688366191068|-7.2207859495146|-7.2207859495146|-7.3275677|-7.3275677|-7.3275677|-7.3275677|-7.3275677|-7.3275677|-7.3275677|-7.3275677|-7.3275677|-8.252853|-8.257|-8.257|-8.257|-8.73|-9.7|5|-5|-7|-7|-9|-9|-11|-11|-13|-13|-15|-15|-17||-17|-20|-20|-24|-24|-28|-28|-34|-34|-41|-41|-50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06496|101368|/equities/capitol-nusant|JKSE||-51.148598929324|||-51.293398764402|-51.293398764402|-51.293398764402|-51.293398764402|-51.437109738224|-51.596788598027|-51.774209553363|-52.638010614848|-52.820011794275|-53.022235326972|-53.24692814108||-53.496586823423||-53.773985359359|-53.897544551403|-53.897544551403|-53.897544551403|-53.897544551403|-53.897544551403|-53.897544551403|-53.897544551403|-53.897544551403|-53.897544551403|-53.897544551403|-53.897544551403|-53.897544551403|-53.897544551403|-53.897544551403|-54.275049501559|45.349039354605|45.349039354605|45.349039354605|45.349039354605|45.349039354605|45.349039354605|45.349039354605|45.349039354605|45.349039354605|44.902031153881|44.902031153881|44.902031153881|44.902031153881|44.902031153881|44.902031153881|44.902031153881|44.792631054175|44.792631054175|42.669914881697|42.669914881697|-46.546012202808||-46.546012202808|-46.546012202808||-46.546012202808|-46.546012202808|-46.546012202808|-46.546012202808|-46.546012202808|-46.546012202808|-46.546012202808|-46.546012202808|-46.546012202808|-46.546012202808|-46.546012202808|-46.546012202808|-46.546012202808|-46.546012202808|-49.328902447564|43.816169817822|43.816169817822|42.684633130913|-48.46151874343|-48.572744551407|||-48.572744551407|-48.572744551407|||-48.572744551407|-48.572744551407|-48.572744551407|||-48.572744551407|-49.858605057119|46.268216603201|41.853574003556|37.392860003952|33.880955559946|-36.802232037881|-36.802232037881|-36.802232037881|-36.802232037881|-40.058035597646|-42.286706219606|-45.651895799563|-48.946550888403|-50.829500987114|-52.532778874571|-54.425309860635|-55.80589984515||52.326777949833|51.918642166482|||46.465157962757|43.961286625286|43.885105935844||||||||||43.885105935844|43.885105935844|43.885105935844||||||||43.885105935844|||43.885105935844||43.885105935844||43.427895484271|42.919883871412|42.355426523792|41.728251693102|||37.531390770113|36.590434189014|35.558894635136|35.558894635136|||35.558894635136|34.954327372374|33.782585969304|32.869539965894|29.941069912063|29.941069912063|29.941069912063|27.545633235625|25.025473130401|-31.702368819751|-31.702368819751|||||||-31.702368819751|-31.702368819751|-33.113743133057|-35.681936814508|-39.20215201612||-40.669057795688|-43.743397550765|-47.214886167517||-50.238762408352|-50.265291564835|||-50.294768405373|-50.327520450414||-50.363911611571|||||||||-50.404346235079|||||||-50.449273594532||||||-50.499192882813|||||||-50.554658758682|-50.616287509646||||-50.684763899607|||-50.760848777341|-50.845387530379||||-50.939319478199|-51.04368830911|-51.159653676789||-51.288504085321|-51.431671205912|-51.590745784347|-51.767495315941|-51.963883684378|-52.182092982643|||-52.424547758492|-52.69394195388|||-52.993268837644|-53.325854264049||-53.695393626721|-54.105992918579|
06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06498|101369|/equities/cardig-aero-se|JKSE||1569.7086805361|1569.7086805361||1560.7874228178|1523.0971364643|1519.2745960714|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1517.0957032494|1467.328559166|1435.5908137852|1435.5908137852|1416.7787824509|1416.7787824509|1355.7593316011|1355.7593316011|1355.7593316011|1355.7593316011|1355.7593316011|1355.7593316011|1355.7593316011|1347.5103684456|1333.0670760507|1313.8791062354|1313.8791062354|-1553.0441198117|-1553.0441198117|-1553.0441198117|-1553.0441198117|-1553.0441198117|-1553.0441198117|-1553.0441198117|-1553.0441198117|-1553.0441198117|1335.0727174232|1335.0727174232|1335.0727174232|1335.0727174232|1335.0727174232|1335.0727174232|1325.6363526924|1304.9092629525|1304.9092629525|1304.9092629525||1263.5102921695|1244.2930112082|1244.2930112082|1244.2930112082|1244.2930112082|1244.2930112082|1244.2930112082|1211.5489771273|1211.5489771273|1211.5489771273|1211.5489771273|1211.5489771273|1211.5489771273|1211.5489771273|1155.3321968081|1152.313552009|1141.73728001|1134.7080889|1129.9482579013|1129.9482579013|1114.9425087792|-1182.6670345486|-1182.6670345486|-1182.6670345486|-1182.6670345486|-1182.6670345486|-1182.6670345486|-1182.6670345486|-1182.6670345486|-1182.6670345486|1051.3272675008|1051.3272675008|1051.3272675008|1051.3272675008|1051.3272675008|1051.3272675008|1022.8636305564|1017.0707006182|1003.134111798|1002.3484418564|1002.3484418564|1002.3484418564|1002.3484418564|1002.3484418564|1002.3484418564|1002.3484418564|1002.3484418564|1002.3484418564|1002.3484418564|1002.3484418564|971.22049095157|967.46356907601|967.46356907601|945.7928545289|940.76073181409|940.76073181409|940.76073181409|940.76073181409|940.76073181409|927.86996161269|927.86996161269|927.86996161269|927.86996161269|||924.89020797351|924.89020797351|924.89020797351|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|||918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|||918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932||918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|918.91692174932|||||||918.91692174932|894.07435749925|887.65715210981|887.65715210981|887.65715210981||887.65715210981|882.39683567757|799.78596603599|799.78596603599|799.78596603599|799.78596603599|799.78596603599|799.78596603599|799.78596603599|799.78596603599|799.78596603599|799.78596603599|||799.78596603599|799.78596603599|799.78596603599|799.78596603599|799.78596603599|799.78596603599|799.78596603599|794.48440670665|783.03822967406|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035||769.66051909035|769.66051909035|||769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656||743.05271391656|736.27713662919|736.27713662919|||736.27713662919|736.27713662919|736.27713662919|736.27713662919|736.27713662919|736.27713662919
06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE||66.304849852926|66.304849852926||66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|66.304849852926|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435||-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.237513871435|-79.930570968261|-80.756189964735|-83.075543166339|-83.075543166339|-83.614210161803|-83.614210161803|-83.614210161803|-83.614210161803|-83.614210161803|-83.614210161803|-83.614210161803|-84.349122402003|-86.276802668893|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-86.834409158247|-87.156773488938|-87.156773488938|-87.156773488938|-87.156773488938|-87.156773488938|-87.156773488938|-87.156773488938|-87.156773488938|-87.156773488938|-88.285303876598|-89.992310753699|||-89.992310753699|-89.992310753699|-89.992310753699|-89.992310753699|-89.992310753699|-89.992310753699|-89.992310753699|-90.435900837443|-91.984334263826|-93.153499091143|-93.153499091143|-94.392776767936|-96.269751964374|-96.79972440486|-98.388582672066|||-98.542869635629|-101.2698551507|-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527|||-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527||-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527|-101.61703463527|-103.63003848363|-106.3111538707|-107.50167068537|||||||-107.50167068537|-107.50167068537|-107.50167068537|-107.50167068537|-107.50167068537||-110.85391442638|-110.85391442638|-113.11546047376|-113.90797589353|-113.90797589353|-115.34496007342|-115.34496007342|-115.34496007342|-116.82773341492|-118.47525934991|-118.52806594434|-119.60872338807|||-119.60872338807|-120.89858154231|-121.88096486704|-121.88096486704|-122.74193193462|-122.74193193462|-127.90361967237|-127.90361967237|101.55801819926|101.55801819926|101.55801819926|101.55801819926|101.55801819926|101.55801819926|101.55801819926|101.55801819926|101.55801819926||101.17557577695|96.309431792802|||96.309431792802|96.309431792802|94.076723995613|94.076723995613|94.076723995613|91.205832093349|91.205832093349|86.506480103722|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.82453491032|-122.58281656702|-128.14757396336|-131.33063773706|-134.86498486057|-134.86498486057|-135.46109428952|-144.29010476614||-153.43344974015|117.3979537627|117.3979537627|||117.3979537627|117.3979537627|117.3979537627|117.3979537627|117.3979537627|117.3979537627
06500|101370|/equities/catur-sentosa|JKSE||-490.10062997512|-490.10062997512||-490.10062997512|-490.10062997512|-490.10062997512|-499.11181108347|-503.90201231497|-505.89112479441|-509.47052443754|-509.47052443754|-517.1036000515|-517.1036000515|-517.1036000515|-519.53530870555||-519.53530870555|-525.59478745061|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|468.1854023668|461.3114652748|461.3114652748|461.3114652748|461.3114652748|458.45718363867|455.61909293186|452.13232547984|451.36925053316|450.71776479171|450.71776479171|450.71776479171|450.66390715026|450.66390715026||449.29323016695|445.32581129662|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|443.21920405636|-509.54820024291|-512.53241435016|-512.53241435016|-512.53241435016|-512.53241435016|-512.53241435016|470.60875374228|470.60875374228|470.60875374228|470.60875374228|470.60875374228|470.60875374228|470.60875374228|470.60875374228|467.62083749142|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|||467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|467.01381641787|-519.98464842459|-520.84524496863|-520.84524496863|-522.38360552069|-523.56000681567|-523.56000681567|-524.75309483416|||-524.75309483416|-529.21754406258|-529.21754406258|-529.21754406258|-529.21754406258|-529.21754406258|-529.21754406258|-534.13060451398|||-539.03400501554|-544.03778335059|-552.26420372288|-566.46022635876|-567.20538595166||-567.20538595166|-567.20538595166|-572.1726510574|-593.85850117489|-598.93024836406|-598.93024836406|-601.12953304724|-601.12953304724||-601.12953304724|-601.12953304724|||||||-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724||-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724||-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|||-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|-601.12953304724|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885||575.32054388885||||575.32054388885||575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885||575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885||575.32054388885|575.32054388885|575.32054388885|||575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885|575.32054388885
06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE||909.83237513771|909.83237513771||909.83237513771|909.83237513771|909.83237513771|909.83237513771|909.83237513771|-1014.1715137863|-1014.1715137863|-1014.1715137863|-1014.1715137863|-1014.1715137863|-1014.1715137863|-1014.1715137863|-1022.1661410895|-1022.1661410895|-1022.1661410895|-1022.1661410895|-1022.1661410895|-1022.1661410895|-1022.1661410895|-1022.1661410895|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1025.5109446072|-1061.6788273413|-1069.3776781088|-1069.3776781088|-1069.3776781088|-1088.1974201209|989.88552772047|989.88552772047|989.88552772047|989.88552772047|989.88552772047|989.88552772047|989.88552772047|989.88552772047|989.88552772047|989.88552772047||989.88552772047|989.88552772047|989.88552772047|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1074.9752507726|-1083.5836119695|-1092.5929021883|-1102.5838298621|-1102.5838298621|-1114.5375887357|-1138.3750985952|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1059.5458323437|1053.0504103009|1053.0504103009|1038.6671225565|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|-1130.2231964625|1017.484634146|||1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|||1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|||1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146||1017.484634146|1017.484634146|1017.484634146|1017.484634146|1017.484634146|1016.3718157178|1011.7835616967|1011.7835616967|1011.7835616967|-1130.6156571884|-1130.6156571884|||||||-1130.6156571884|-1130.6156571884|-1130.6156571884|-1138.2347835231|-1138.2347835231||-1138.2347835231|-1143.3353063146|-1143.3353063146|-1143.3353063146|-1143.3353063146|-1143.3353063146|-1143.3353063146|-1150.3296382916|-1150.3296382916|-1150.3296382916|-1156.4773758796|-1157.7526398662|||-1162.5029331847|-1178.6143702052|-1182.9292672286|-1182.9292672286|-1182.9292672286|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922||1072.5408973922|1072.5408973922|||1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1049.7676637691|1048.9577006435|1048.9577006435|1048.9577006435|1048.8418896039|1041.3757042522|1041.3757042522|1041.3757042522|1041.3757042522|1041.3757042522|1029.0837790577|1029.0837790577|1029.0837790577|1029.0837790577|1029.0837790577|1029.0837790577|1029.0837790577|1029.0837790577|1017.3153100641|1000.0725667379||976.69452683693|976.69452683693|959.38280759659|||947.92534177399|938.80593530443|922.83992811603|898.15547568448|883.10504493345|883.10504493345
06502|998093|/equities/central-omega-resources-tbk-pt|JKSE||190.03429929297|190.03429929297||190.03429929297|190.03429929297|190.03429929297|190.03429929297|190.03429929297|190.03429929297|190.03429929297|190.03429929297|190.03429929297|190.03429929297|190.03429929297|190.03429929297|190.03429929297|190.03429929297|190.03429929297|190.03429929297|190.03429929297|190.03429929297|150.14922143664|138.81843033684|138.81843033684|138.81843033684|138.81843033684|138.81843033684|138.81843033684|134.85381148537|126.72645720597|119.86273022886|116.90303358762|116.35692921618|116.35692921618|116.35692921618|116.35692921618|116.35692921618|116.35692921618|116.35692921618|114.96835283427|114.96835283427|114.96835283427|111.19358056017|111.19358056017|111.19358056017|111.19358056017|111.19358056017|111.19358056017|111.19358056017|111.19358056017|111.19358056017|111.19358056017|111.19358056017|111.19358056017||111.19358056017|111.19358056017|109.89242777199|109.89242777199|109.89242777199|109.89242777199|109.89242777199|109.89242777199|109.89242777199|109.89242777199|109.89242777199|109.89242777199|109.89242777199|109.89242777199|109.89242777199|109.89242777199|109.89242777199|109.89242777199|107.60269752443|105.57123151164|105.57123151164|104.37189075512|104.37189075512|103.75094631899|103.75094631899|103.75094631899|103.75094631899|103.75094631899|103.75094631899|103.75094631899|103.75094631899|103.75094631899|98.445495909987|98.013127605946|98.013127605946|98.013127605946|98.013127605946|98.013127605946|98.013127605946|98.013127605946|98.013127605946|98.013127605946|98.013127605946|98.013127605946|98.013127605946|98.013127605946|98.013127605946|98.013127605946|98.013127605946|98.013127605946|92.625697339941|90.378444352904|90.378444352904|90.378444352904|90.378444352904|89.03160483656|-99.177940131829|-99.177940131829|-99.177940131829|-99.177940131829|-99.177940131829|-99.177940131829|-99.177940131829|||-104.25326681314|-106.33696312572|-107.20773680635|-108.23081867372|-108.97868741525|-110.08743046139|-110.43047829043|-110.81164254492|-111.70188155844|-111.70188155844|-111.70188155844|-111.70188155844|-111.70188155844|-111.70188155844|-111.70188155844|||-111.70188155844|-111.70188155844|-111.70188155844|-111.70188155844|-111.70188155844|-111.70188155844|-111.70188155844|-111.88399946267|||-111.88399946267|-111.88399946267|-111.88399946267|-111.88399946267|-111.88399946267||-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|||||||-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592||-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|||-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.16827439592|-112.67520175507|-112.67520175507|-112.67520175507|-112.67520175507|-112.67520175507|-112.67520175507|-112.90540013863|-112.90540013863|-112.90540013863|-112.90540013863||-112.90540013863|-112.90540013863|||-113.33933348737|-113.82148165263|-114.35720183626|-114.8688337951|-114.8688337951|-114.8688337951|-114.8688337951|-114.8688337951|-114.8688337951|-114.8688337951|-114.8688337951|-114.8688337951|-118.35425977233|-120.28251085815|-120.64723428683|-121.05248254092|-122.50275837881|-123.00306486534|-123.55896096149|-124.17662329054|-124.62546085252|-124.62546085252|-125.86162316947|-126.71805329564|-126.71805329564|-127.23364393394|-127.23364393394||-127.23364393394|-127.23364393394|-127.23364393394|||-127.23364393394|-127.23364393394|-127.23364393394|-127.23364393394|-127.69978591762|-127.69978591762
06503|101371|/equities/central-protei|JKSE||-50.800688409182|-50.88965378798||-50.988504208867|-51.098338009852|-51.220375566502|-51.355972851669|-51.506636501854|-51.674040557616|-51.860045064018|-52.066716737797|-52.296351930886|-52.551502145429|-52.83500238381|-53.150002648677|-53.218121283913|-53.218121283913|-53.218121283913|-53.218121283913|-53.218121283913|-53.218121283913|-53.218121283913|-53.218121283913|-53.218121283913|-53.218121283913|50.757035275839|50.757035275839|50.757035275839|49.952261417599|49.946957130666|49.941063478517|49.93451497613|49.927238862367|49.919154291519|49.910171435021|49.900190483357|49.889100537063|49.876778374515|49.863087082794|49.847874536438|49.830971707153|49.812190785726|49.791323095251|49.768136772501|49.742374191667|49.713749101853|49.681943446503|49.646603829448|49.607337588275|49.563708431417|49.515231590463|49.461368433848|49.458030158507|49.458030158507||49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|49.458030158507|-50.824410934993|-50.847570915666|-50.847570915666|-50.847570915666|-50.847570915666|-50.847570915666|-50.847570915666|-50.941745461852|-51.046383846502|-51.162648718335|-51.291831909261|-51.435368788068|-51.594854208965|-51.772060232183|-51.968955813537|-52.187728681708|-52.430809646342|-52.937189842422|-52.937189842422|-52.937189842422|-52.937189842422|-52.937189842422|-52.937189842422|-52.937189842422|50.528160688368|50.528160688368|50.309067431521|-50.025842677135|49.974157322865|49.971285914294|49.968095460327|49.964550511474|49.960611679416|49.956235199351|49.951372443723|49.945969381915|49.939965979906|49.933295533228|49.925883925809|49.917648806455|49.908498673839|49.898331859821|49.887035399801|49.874483777556|49.860537530618|49.845041700687|49.827824111874|49.808693457638|||49.787437175154|49.763819083504|49.737576759449|49.70841862161|49.676020690677|49.640022989642|49.600025544046|49.555583937829|49.506204375366|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|||49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|||49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333||49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|||||||49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333||49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|||49.472469995333|49.472469995333|49.472469995333|49.472469995333|49.472469995333|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652||-54.102715515652|-54.102715515652|||-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.16968390628|-54.2440932292|-54.326770254667|-54.418633616296|-54.520704018107|-54.634115575675|-55.106519303563|-55.106519303563|-55.106519303563|-55.106519303563|-55.106519303563|-55.106519303563|-55.106519303563|-55.106519303563|-55.106519303563|-55.396132559515|-55.495702843906|-55.606336493228|-55.729262770254|-55.865847522504||-55.873590565849|-55.873590565849|-55.873590565849|||-55.9340876911|-55.9340876911|-55.9340876911|-55.9340876911|-55.9340876911|-55.9340876911
06504|101372|/equities/centrin-online|JKSE||-47.287508233233|-47.287508233233||-47.287508233233|-47.287508233233|-47.287508233233|-47.287508233233|-47.763898036925|-50.570997818806|-51.745553132006|-51.939503480007|-52.655003866675|-54.39444874075|-54.549387489722|-54.721541655246|-54.912824061385|-55.125360068206|-56.028177853562|-56.253530948402|-56.326395536613|-56.326395536613|-56.326395536613|-56.326395536613|-56.326395536613|-56.326395536613|-56.326395536613|-56.326395536613|-56.326395536613|-57.195995040681|53.560005510355|53.288895011505|52.487661123895|51.986290137661|51.65143348629|51.279370540322|49.865967267024|-54.803883839102|-54.803883839102|-54.803883839102|-54.803883839102|-54.803883839102|-54.803883839102|-54.803883839102|-54.803883839102|-54.803883839102|-54.803883839102|-54.803883839102|-56.726537599002|-60.362819554446|-68.06979950494|62.366889438955|55.463210487728|51.514678319698|49.794087021886||47.604541135429|46.116156817144|44.462396463493|43.847107181659|43.60789686851|41.342107631677|40.380119590753|40.200132878614|40.000147642904|39.777941825449|37.531046472722|-39.105229698311|-39.105229698311|-39.105229698311|-39.105229698311|-39.105229698311|-39.105229698311|-39.105229698311|-39.105229698311|-39.105229698311|-39.105229698311|-39.105229698311|-40.061366331457|-41.012629257175|38.13872931213|38.13872931213|37.7096992357|37.455221373|37.083294064472|37.083294064472|37.083294064472|34.64810451608|33.053449462311|33.003832735902|32.670925262113|-33.476749708764|-33.640833009737|-33.823147788597|-35.192386431774|33.994754760538|33.994754760538|33.994754760538|33.994754760538|33.994754760538|33.994754760538|33.994754760538|-35.05499779986|-35.05499779986|-35.05499779986|-35.05499779986|-35.05499779986|-35.05499779986|-35.05499779986|-35.05499779986|-36.283330888734|33.129632345852|-33.093062602221|-33.093062602221|-33.093062602221|-33.093062602221|-33.093062602221|-33.093062602221|-33.093062602221|||-33.825625113579|-34.250694570644|-35.00077174516|-35.217002154518|-35.217002154518|-37.018891282798|-37.909879203109|-38.122088003454|-39.466913571414|-39.466913571414|-39.466913571414|-39.466913571414|-39.466913571414|-39.466913571414|-39.466913571414|||-39.466913571414|-39.466913571414|-39.466913571414|-39.466913571414|-39.466913571414|-39.466913571414|-39.466913571414|-40.296570634904|||-41.773967372116|37.759989887359|37.759989887359|37.759989887359|36.788877652621||33.098752947356|30.720836608174|30.52315178686|-35.273886682889|-35.273886682889|-36.47098520321|-37.189983559123|-38.266648399025|-38.415615307438|-38.415615307438|-39.128461452709|||||||-39.580035745632|-39.580035745632|-39.580035745632|-39.580035745632|-41.533373050702||-44.481525611892|-48.090584013213|-51.656204459126|-56.173560510139|-57.470622789044|-57.542757352443|-57.542757352443|-57.542757352443|-57.542757352443|-57.542757352443|-57.603063724936|-57.670070805485|||-58.244523117205|-58.456201379266|-58.456201379266|-58.710945555961|-58.710945555961|-58.710945555961|-58.710945555961|-59.178828395512|-59.609664685817|-59.609664685817|-60.177405206463|-60.808228007181|-61.509142230201|-61.621269144668|-62.912521271854|-63.361137372659|-63.361137372659||-63.456819302954|-63.857730099708|||-63.857730099708|-63.857730099708|-63.857730099708|-63.857730099708|-63.857730099708|-63.857730099708|-63.857730099708|52.290477549479|52.290477549479|52.290477549479|52.290477549479|52.290477549479|52.290477549479|52.290477549479|52.290477549479|52.069772213808|52.069772213808|52.069772213808|52.069772213808|-61.246540173103|-61.246540173103|-61.246540173103|-63.829489081225|-63.951972384127|-63.951972384127|-63.951972384127|-63.951972384127||-64.835524871252|-65.872805412502|-65.95858081276|||-65.95858081276|-65.95858081276|-66.398423125289|-68.612377400945|-68.612377400945|-68.612377400945
06505|101374|/equities/champion-pasif|JKSE||492.6105935527|492.6105935527||492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|492.15373880602|489.96720490287|489.96720490287|489.96720490287|489.96720490287|489.96720490287|489.96720490287|489.96720490287|489.96720490287|489.96720490287|489.96720490287|489.96720490287|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562||482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|482.5728061562|480.42921224844|480.42921224844|480.42921224844|480.42921224844|476.25468027605|476.17186697339|474.30207441487|473.01793472548|473.01793472548|473.01793472548|471.35326080609|470.67028978454|470.30032198282|469.49121513636|469.49121513636|469.49121513636|469.49121513636|469.49121513636|469.49121513636|469.49121513636|469.49121513636|469.49121513636|469.49121513636|469.49121513636|464.97680881032|464.97680881032|464.11951704978|464.11951704978|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|||463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|463.82956409596|||463.82956409596|459.64396010662|459.1777285267|459.1777285267|438.08636502966|436.98485003296|430.74780722983|430.74780722983|||430.74780722983|430.74780722983|430.74780722983|430.74780722983|430.74780722983||430.74780722983|430.74780722983|430.74780722983|430.74780722983|430.74780722983|430.74780722983|430.74780722983|430.74780722983|430.74780722983|430.74780722983|430.74780722983|||||||430.74780722983|430.74780722983|430.74780722983|430.74780722983|430.74780722983||430.74780722983|430.74780722983|430.60867469981|430.18971458522|430.18971458522|430.18971458522|430.18971458522|430.18971458522|430.18971458522|430.18971458522|-447.82363954489|-447.82363954489|||-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489||-447.82363954489|-447.82363954489|||-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-451.13737727211|-452.0708361384|-452.0708361384|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163||-452.17687859163|-452.17687859163|-452.17687859163|||-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163
06506|101375|/equities/chandra-asri-p|JKSE||-7298.1283631999|-7298.1283631999||-7298.1283631999|-7298.1283631999|-7298.1283631999|-7431.2537368888|-7475.0041520987|-7655.5601689985|-7690.9001877761|-7791.2779864179|-7963.9199849088|-8122.4110943431|-8245.5949464154|-8245.5949464154|-8245.5949464154|-8245.5949464154|-8595.1054960171|-8969.5616622412|-9131.4574024902|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9314.1146084718|-9385.1273427464|-9564.0303808294|-9572.5337564771|-9691.7041738634||-9715.0668813128|-9715.0668813128|-9898.6854236809|-10088.253187568|-10088.253187568|-10088.253187568|-10088.253187568|-10088.253187568|-10088.253187568|-10088.253187568|-10088.253187568|-10088.253187568|-10088.253187568|-10088.253187568|-10177.225763965|-10331.639737739|-10458.766375265|-10568.073750295|9578.5912966091|9578.5912966091|9578.5912966091|9578.5912966091|9520.6569962323|9418.7855513692|9218.0950570769|9214.5500634188|9141.0431394584|9141.0431394584|9141.0431394584|9141.0431394584|9141.0431394584|8938.0221391748|8938.0221391748|8938.0221391748|8905.4507306138|8905.4507306138|8905.4507306138|8905.4507306138|8905.4507306138|8905.4507306138|8905.4507306138|8905.4507306138|8885.2230340154|8879.4144822393|8799.3494247103|8729.4437342103|8729.4437342103|8647.9930380114|8578.0778247055|8578.0778247055|8515.9198052283|8480.1886724759|8429.3054492125|8429.3054492125|8429.3054492125|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|||8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8399.9124288887|8297.39359244|8297.39359244|8297.39359244|8251.014463903|8251.014463903|8251.014463903|||8251.014463903|8251.014463903|8251.014463903|8251.014463903|8188.6271821144|7873.4746467938|7456.6384964376|7221.2649960417|||7028.6901489301|7028.6901489301|7028.6901489301|7028.6901489301|7028.6901489301||6752.711276589|6594.67919621|6564.9213291222|6530.4681434692|6406.0757149657|6217.8619055175|6113.5180621475|6113.5180621475|6113.5180621475|6113.5180621475|6113.5180621475|||||||5913.6311801639|5731.8124224043|5482.569358227|5147.2992869189|4947.2744809006||4947.2744809006|4947.2744809006|4947.2744809006|4896.9124782483|4896.9124782483|4896.9124782483|4896.9124782483|4896.9124782483|4896.9124782483|4896.9124782483|4896.9124782483|4896.9124782483|||4706.2916424981|4519.4907138867|-5438.7088333668|-5438.7088333668|-5438.7088333668|-5438.7088333668|-5438.7088333668|-5438.7088333668|-5473.009814852|-5515.4472051471|-5515.4472051471|-5515.4472051471|-5515.4472051471|-5515.4472051471|-5515.4472051471|-5515.4472051471|-5515.4472051471||-5937.7191168301|4190.256516391|||4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|3745.8405737678|3268.1561930754|-4742.5526702098|-4742.5526702098|-4742.5526702098|-4742.5526702098|-4786.1696335664|-5010.1884817405|-5234.6538686005|-5304.6154095562|-6092.3504550624|5174.897166253|5174.897166253|5174.897166253|5174.897166253|5174.897166253||5174.897166253|5174.897166253|5015.1635180589||||4866.8483533988|4558.9981704431|4253.0535227146|4235.0594696828|4029.232744092
06507|1084856|/equities/charnic-capital|JKSE||580.32799917503|580.32799917503||580.32799917503|580.32799917503|580.32799917503|580.32799917503|571.47555463892|571.36172737658|568.62428045434|568.62428045434|568.62428045434|568.62428045434|568.62428045434|568.62428045434|568.62428045434|568.62428045434|568.62428045434|568.62428045434|568.62428045434|568.62428045434|568.28660172796|568.28660172796|568.28660172796|568.28660172796|568.28660172796|564.76289080884|551.40321200982|545.44801334425|534.68604381077|534.68604381077||534.68604381077|534.68604381077||524.67412816145|524.67412816145|519.08236462383|503.01915047071|503.01915047071|503.01915047071|503.01915047071|500.72928733979|500.72928733979|500.72928733979|475.25476371088|475.07782371115|475.07782371115|475.07782371115|475.07782371115|475.07782371115|475.07782371115|472.58647079017|456.94729752078||456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078|456.94729752078||456.94729752078|356.99699724531|343.72355352305|343.72355352305|343.72355352305|343.72355352305|343.72355352305|343.72355352305|343.72355352305|343.72355352305|343.72355352305|343.72355352305||343.72355352305|343.72355352305|343.72355352305|286.3595039145|276.21895963469|276.21895963469|276.21895963469|276.21895963469|276.21895963469|276.21895963469|276.21895963469|||264.19250949523|264.19250949523|264.19250949523|264.19250949523|264.19250949523|264.19250949523|264.19250949523|264.19250949523|264.19250949523||264.19250949523|264.19250949523|264.19250949523|264.19250949523|264.19250949523|264.19250949523|257.47595592969|257.47595592969||||257.47595592969|257.47595592969|257.47595592969|257.47595592969|243.7510621441|237.50118016011|233.33464462235|232.37182735816|232.23796806397|232.23796806397||232.23796806397|232.23796806397|232.23796806397|||232.23796806397||232.23796806397|232.23796806397|232.23796806397|232.23796806397|232.23796806397|232.23796806397|||232.23796806397|232.23796806397|231.26440895996|231.06717155551|231.06717155551||228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528||228.59481243528|228.59481243528|228.59481243528|||||||228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528||228.59481243528|228.59481243528||228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|||228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528||228.59481243528|228.59481243528|||228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528||228.59481243528|228.59481243528|228.59481243528|||228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528
06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH||-4994.761396586|-4994.761396586||-4994.761396586|-5003.0387612173|-5003.0387612173|-5016.7097346859|-5080.2330385398|-5111.370042822|-5118.1889364689|-5196.8765960766|-5200.2559616963|-5200.2559616963|-5200.2559616963|-5233.0621796625|-5317.8468662917|-5359.0952084922|-5359.0952084922|-5359.0952084922|-5359.0952084922|-5480.1057872135|4901.8610600637|4901.8610600637|4901.8610600637|4885.4766173626|4885.4766173626|4842.196241514|4828.6093847929|4828.6093847929|4828.6093847929|4778.6535614727|4778.6535614727|4751.8372905253|-4983.3963218185|-4983.3963218185|-4983.3963218185|-4983.3963218185|-4983.3963218185|-4983.3963218185|-4983.3963218185|-4983.3963218185|-4983.3963218185|-5000.4403575761|-5000.4892861957|-5053.3214291063|-5092.9336412847|-5092.9336412847|-5092.9336412847|-5092.9336412847|-5092.9336412847|-5092.9336412847|-5092.9336412847|-5092.9336412847|-5092.9336412847||-5092.9336412847|-5092.9336412847|-5092.9336412847|-5092.9336412847|-5092.9336412847|-5127.4741307061|-5127.4741307061|-5127.4741307061|-5168.8601452289|-5223.1779391433|-5271.3088212703|-5368.1209125226|-5388.0739540776|-5388.0739540776|-5388.0739540776|-5443.7641408365|-5443.7641408365|-5507.116223255|-5507.116223255|-5521.7958036166|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|5096.8139360565|4922.8488178405|4860.1097976006|4840.3997751118|4822.6664167909|4779.3515742121|-5233.6943941345|-5233.6943941345|-5233.6943941345|-5233.6943941345|-5233.6943941345|-5233.6943941345|-5233.6943941345|-5233.6943941345|-5233.6943941345|-5233.6943941345|-5345.2159934828|||-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|||-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|||-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662|-5423.1165670662||-5423.1165670662|-5423.1165670662|-5438.4628522957|-5460.1299383491|-5460.1299383491|-5460.1299383491|-5460.1299383491|-5460.1299383491|-5509.0332648323|4917.9756312314|4917.9756312314|||||||4917.9756312314|4893.5710599338|4893.5710599338|4893.5710599338|4893.5710599338||4893.5710599338|4893.5710599338|4893.5710599338|4893.5710599338|4891.2991704324|4891.2991704324|4891.2991704324|4891.2991704324|4891.2991704324|4891.2991704324|4856.9990782582|4827.2211980647|||4809.4124422941|4669.3471581045|4631.3609850542|4631.3609850542|4631.3609850542|4586.5122056158|4569.0274143405|4569.0274143405|4564.4749048228|4519.9171863121|4519.9171863121|4519.9171863121|4519.9171863121|4519.9171863121|4519.9171863121|4519.9171863121|4519.9171863121||4454.1635212804|4454.1635212804|||4454.1635212804|4454.1635212804|4377.4039125338|-4715.7976388472|-4715.7976388472|-4775.8862653857|-4778.7625170953|-4783.0694634392|-4816.857892759|-4816.857892759|-4816.857892759|-4816.857892759|-4889.28654751|-4931.4294972334|-4942.4638812399|-4942.4638812399|-4942.4638812399|-4942.4638812399|-4942.4638812399|-5005.5154235999|-5051.6838039999|-5130.7597822221|-5161.9553135801|-5204.3947928668|-5233.2164365186|4962.6595284302|4962.6595284302||4962.6595284302|4962.6595284302|4962.6595284302|||4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302
06509|102979|/equities/chitose-intern|JKSE||-207.97294858054|-207.97294858054||-207.97294858054|-208.93425719984|-208.93425719984|-208.93425719984|-208.93425719984|-208.93425719984|-208.93425719984|-210.03272991741|-210.03272991741|-210.03272991741|-210.03272991741|-210.03272991741|-210.03272991741|-210.03272991741|-210.03272991741|-210.03272991741|177.39863989021|177.39863989021|177.39863989021|166.4984887669|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|165.35331927601|138.33702141779|-211.0144206469|-216.12713405212|-218.14126005791||-219.60140006434|-226.11266673816|-230.01407415351|-248.46008239279|186.43324178579|141.31471309533|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-149.70657586847|-150.68713070182|-150.68713070182|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|-153.61972668427|||-155.1231193633|-155.1231193633|-157.081243737|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|||-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-157.54916307993|-159.57921367892|-159.57921367892|-162.03245964325|||-163.69130266563|-163.69130266563|-163.69130266563|-164.27551112214|-164.27551112214||-164.27551112214|-164.27551112214|-164.27551112214|-164.27551112214|-164.27551112214|-164.8616790246|-166.90186558289|-168.65532029341|-168.65532029341|-168.65532029341|-168.65532029341|||||||-168.65532029341|-168.65532029341|-168.65532029341|-168.65532029341|-168.65532029341||-168.65532029341|-168.65532029341|-170.83924477046|-173.34185674063|-173.34185674063|-173.34185674063|-173.34185674063|-173.34185674063|-173.34185674063|-173.34185674063|-173.34185674063|-173.34185674063|||-173.34185674063|-173.34185674063|-173.34185674063|-173.34185674063|-173.34185674063|-173.34185674063|-175.26872971181|-179.85414412423|-180.7268268047|-181.98373679593|-181.98373679593|-186.03748532881|-192.15276147646|-199.50306830718|-203.0034092302|-208.05934358911|-210.95482621012||-230.28314023346|-241.03682248163|||180.12737965231|180.12737965231|135.97486628035|-169.32115274031|-169.32115274031|-178.30128082257|-178.33475646952|-179.76084052169|-183.34537835743|-184.6059759527|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901||-186.83893348901|-186.83893348901|-186.83893348901|||-186.83893348901|-186.83893348901|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978
06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE||679.52844378035|679.52844378035||679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|679.52844378035|671.31473769595|671.31473769595|671.31473769595|670.90526410662|669.40712407654|669.40712407654|669.40712407654|669.40712407654|665.37894235107|665.37894235107|665.37894235107|665.37894235107|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|664.03298574094|660.8699841566|658.46664906289|655.68470378997||655.68470378997|655.68470378997|651.59411532219|650.10457258021|647.06063620023|645.62292911137|642.63658790152|642.51430605126|642.51430605126|642.23811783473|641.93124203859|641.59026893177|641.21140992419|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|640.80708604338|638.11898449264|629.57664943627|625.36294381807|625.12549313119|618.19499236799|613.27221374221|-646.98421605043|-646.98421605043|-646.98421605043|-646.98421605043|-646.98421605043|-646.98421605043|-646.98421605043|-646.98421605043|-646.98421605043|-646.98421605043|-650.26024005604|||-654.45582228449|-656.06202476054|-656.65064785252|-656.65064785252|-661.27849761391|-676.9761084599|-687.12903286069|-687.12903286069|-687.12903286069|-687.12903286069|-688.19892540077|-691.54188321083|-691.54188321083|-693.65764801203|-694.89738668003|||-698.15386219737|-698.15386219737|-698.15386219737|-698.15386219737|-698.15386219737|-698.15386219737|-700.44873577485|-701.88748419428|||-701.9859505786|-701.9859505786|-701.9859505786|-701.9859505786|-701.9859505786||-701.9859505786|-701.9859505786|-701.9859505786|-701.9859505786|-701.9859505786|-701.9859505786|-701.9859505786|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|||||||-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659||-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|-705.22958010659|||-705.22958010659|-705.22958010659|-705.22958010659|-709.14397789621|-711.54886432913|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506||-716.01038203506|-716.01038203506|||-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506||-716.01038203506|-716.01038203506|-716.01038203506|||-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-720.28931337229|-724.4312510769
06511|1159433|/equities/cipta-selera-murni-pt|JKSE||2893.7404917294|||2879.7116574772|||2774.1240638635|2756.8045154039||||||||||||||||||||||||||||||||||-2865.044960636|||||-2865.044960636||-2865.044960636|-2865.044960636||||||||||||||||||-2865.044960636||||||-2865.044960636||||||||-2865.044960636||||-2865.044960636|-2865.044960636|-2865.044960636|-2865.044960636|-2865.044960636|-2865.044960636|-2865.044960636|-2865.044960636|-2865.044960636|-2865.044960636|-2865.044960636|-2865.044960636|-2865.044960636|-2865.044960636|-2865.044960636|-2983.2029638353|-2983.2029638353|||-2983.2029638353|-3073.5588487059|||||2946.0457236601|||||||||||||||||||||||||||||||||||||||||||||||||||-2963.6137612998|||||||||||||||-2963.6137612998||||||||-2963.6137612998|||||||||||||||||||||-2963.6137612998||||||||||||||||-2963.6137612998|||||||-2963.6137612998||||-2963.6137612998|||-2963.6137612998|-2963.6137612998||-3082.3486236665||-3196.4984707406|-3204.4427452673|||||||||
06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP||-1217.2319238498|-1217.2319238498||-1217.2319238498|-1217.2319238498|-1217.2319238498|-1226.9243598331|-1254.3603998145|-1264.2893331272|-1270.5992590303|-1287.7151346053|-1287.7151346053|-1314.7532710634|-1314.7532710634|-1314.7532710634|-1329.4832250527|-1329.4832250527|-1329.4832250527|-1365.814694503|-1401.46077167|1259.6133255736|1259.6133255736|1259.6133255736|1259.6133255736|1259.6133255736|1259.6133255736|1259.6133255736|1259.6133255736|1259.6133255736|1259.6133255736|1259.6133255736|1251.7186032214|1251.7186032214|1251.7186032214|1251.7186032214|1235.520670246|1231.4808040608|1231.4808040608|1231.4808040608|1231.4808040608|1231.4808040608|1231.4808040608|1231.4808040608|1231.4808040608|1231.4808040608|1231.4808040608|1229.2675014209|1229.2675014209|1229.2675014209|1229.2675014209|1229.2675014209|1229.2675014209|1229.2675014209|1229.2675014209||1229.2675014209|1229.2675014209|1229.2675014209|1225.2739695487|1225.2739695487|1225.2739695487|1225.2739695487|1223.8563642885|1223.8563642885|1223.8563642885|1223.8563642885|1223.8563642885|1216.5070714316|1200.068369374|1200.068369374|1200.068369374|1200.068369374|1200.068369374|1190.9109949954|1190.9109949954|1190.9109949954|1190.9109949954|1190.9109949954|1190.9109949954|1190.9109949954|1190.9109949954|1153.2344388838|1152.5567789227|1152.5567789227|1152.5567789227|1152.5567789227|1152.5567789227|1152.5567789227|1152.5567789227|1152.5567789227|1152.5567789227|1152.5567789227|1152.5567789227|1152.5567789227|1146.4450478829|1146.4450478829|1146.4450478829|1146.4450478829|1146.4450478829|1146.4450478829|1146.4450478829|1121.8833865366|1117.9259850406|1106.8622056007|1098.1802284452|-1196.5648423716|-1196.5648423716|-1196.5648423716|-1196.5648423716|-1196.5648423716|-1196.5648423716|-1196.5648423716|-1196.5648423716|-1202.5720470796|-1204.1626160214|-1204.1626160214|-1204.1626160214|-1227.3115322236|||-1227.3115322236|-1227.3115322236|-1227.3115322236|-1227.3115322236|-1227.3115322236|-1227.3115322236|-1227.3115322236|-1227.3115322236|-1227.3115322236|-1227.3115322236|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|||-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|||-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265||-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1250.7958469265|-1262.5509410295|-1278.1121566994|-1280.4023963327|-1305.1693292585|||||||1205.407972476|1205.407972476|1205.407972476|1205.407972476|1189.5170629966||1189.5170629966|1189.5170629966|1189.5170629966|1189.5170629966|1189.5170629966|1187.4543622656|1187.4543622656|1187.4543622656|1187.4543622656|1187.4543622656|1187.4543622656|1187.4543622656|||1187.4543622656|1187.4543622656|1187.4543622656|1187.4543622656|1187.4543622656|1178.5604025174|1170.0671139082|1165.9079043424|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012||1163.8816361012|1163.8816361012|||1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1147.0907067791|1133.7118964213|1112.7354404681|1089.7060449645|1076.3400499606|1072.6000555118|1069.2778394575||1069.1975993972|1051.3306659969|1038.4229622188|||1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558
06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE||617.20439938751|594.39377709723||592.1041967747|590.37579080234|590.37579080234|590.37579080234|590.37579080234|590.37579080234|590.37579080234|590.37579080234|590.37579080234|590.37579080234|590.37579080234|590.37579080234|590.37579080234|590.37579080234|590.37579080234|590.37579080234|590.37579080234|590.37579080234|580.96265949015|-667.48617797566|-667.48617797566|-667.48617797566|-667.48617797566|-667.48617797566|-667.48617797566|-667.48617797566|-667.48617797566|-667.48617797566|-667.48617797566|-667.48617797566|-667.48617797566|-667.48617797566|-667.48617797566|-667.48617797566|-667.48617797566|-680.28282301188|-680.28282301188|-680.28282301188|-685.86980334654|-696.2442259406|-701.93802882288|-703.81073912604|-703.81073912604|-703.81073912604|-718.12304347338|-724.58115941487|-727.27542968277|-727.27542968277|-727.27542968277|-727.27542968277|-739.31249761129||635.1046452639|635.1046452639|635.1046452639|635.1046452639|635.1046452639|635.1046452639|635.1046452639|635.1046452639|635.1046452639|635.1046452639|635.1046452639|635.1046452639|635.1046452639|635.1046452639|635.1046452639|635.1046452639|635.1046452639|603.17182807101|595.2895932303|595.2895932303|595.2895932303|595.2895932303|595.2895932303|595.2895932303|595.2895932303|595.2895932303|595.2895932303|595.2895932303|595.2895932303|595.2895932303|595.2895932303|595.2895932303|595.2895932303|595.2895932303|595.2895932303|595.2895932303|595.26492991396|595.26492991396|591.96103323773|580.8964790641|580.8964790641|580.8964790641|569.88497673789|555.98330748654|553.03700831838|539.15062755355|539.15062755355|537.38958617062|532.44335645575|532.44335645575|532.44335645575|532.44335645575|524.58855066837|524.58855066837|524.58855066837|524.58855066837|524.58855066837|524.58855066837|504.26505629819|476.4056181091|447.00624234344|422.56249149271|-462.32509186917|||-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|||-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|||-462.32509186917|-462.32509186917|-462.32509186917|-462.32509186917|-464.47232429907||-477.19147144341|-479.64220057336|-479.64220057336|-479.64220057336|-479.64220057336|-479.64220057336|-479.64220057336|-479.64220057336|-486.13482445448|-486.13482445448|-486.13482445448|||||||-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448||-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|-486.13482445448|||-486.13482445448|-486.13482445448|-486.13482445448|-486.81647161609|-487.41765653784|-487.41765653784|-487.41765653784|-497.5366994105|-497.5366994105|-497.5366994105|-497.5366994105|-497.5366994105|-497.5366994105|-497.5366994105|-497.5366994105|-505.62575234342|-505.62575234342||-505.62575234342|-505.62575234342|||-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342||-505.62575234342|-505.62575234342|-505.62575234342|||-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342
06514|1059849|/equities/cita-mineral|JKSE||3377.7953012887|3377.7953012887||3377.7953012887|3377.7953012887|3377.7953012887|3377.7953012887|3377.7953012887|3377.7953012887|2976.4392236541|2969.2459551285|2969.2459551285|2958.6066168095|2838.451796455|-3089.5656833889|-3089.5656833889|-3140.0729815433|2823.8077982853|2816.4531092058|2619.9478991176|-2824.8174084968|-2824.8174084968|-2904.2415649964|2714.8869567945|2714.8869567945|2705.9855075495|-2817.8318915521|-2817.8318915521|-2817.8318915521|2769.8605510585|2710.9561678428|2689.9512976031|2662.1681084479|2595.1867871643|2472.9853190714|2428.872576746|-2487.3638036155|2481.8202999441|2481.8202999441|2481.8202999441|2481.8202999441|2481.8202999441|2481.8202999441|2481.8202999441|2481.8202999441|2481.8202999441|2480.7916870248|2480.7916870248|2480.7916870248|2480.7916870248|2480.7916870248|2480.7916870248|2471.9907633608|-2503.9788092692||-2503.9788092692|-2503.9788092692|-2503.9788092692|-2503.9788092692|-2503.9788092692|-2503.9788092692|2461.7986155429|2461.7986155429|2461.7986155429|2457.5540172699|2452.8377969665|2412.597552185|2405.1083913167|2394.0093236852|2385.5659152058|2383.4065724509|2353.785080501|2338.6500894456|2290.7223216062|2271.9136906735|2254.3485451928|-2312.2105004214|-2312.2105004214|-2312.2105004214|-2322.4561115793|-2333.840123977|-2341.4890266411||-2347.2100296012|-2442.4555884458|2253.9382350602|2221.0424834002|1970.047203778|-2077.7253291355|-2078.8614768173|-2096.7905297969|-2119.7672553299|-2197.5191725888|-2251.6879695431|-2285.2088550479|2235.4033476837|||2235.4033476837|2235.4033476837|2235.4033476837|2235.4033476837|2235.4033476837|2235.4033476837|2235.4033476837|2203.7814974263|2188.0905526959|2154.545058551|2146.7167317234|2140.7963685815|2135.3292984239||||||2134.8103315821|||||||||||2116.4559239802||||2073.0481999393|2073.0481999393||2073.0481999393|||||||||2073.0481999393|2067.219999925|||||||2067.219999925|||||2041.3555554723|2039.2839505247|1946.3709393156|1946.3709393156|1946.3709393156|1946.3709393156|1946.3709393156|1946.3709393156|||||||1946.3709393156||||||1939.301043684|||1915.8900485378|1845.4333872642|1798.814874738|1797.5720830422|1795.8297321509|-2172.9879849989|-2172.9879849989|-2172.9879849989|-2185.8493641961|||-2185.8493641961|-2231.777071329|-2273.08563481|-2291.2062609|-2315.7847343334|-2343.0941492593|-2345.1046102881|-2380.1162336535|-2440.1291485038|-2503.863146301|-2503.863146301|-2556.5146070011|-2665.0162300013|-2673.3513666681|-2797.0570740756|-2886.7300823063|-2903.6791139584||-2903.6791139584|-2936.3101266204|||-3079.7890295782|-3145.3755271236|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2225.1958230299|2184.6620255888|2044.6244728764|1924.1738838137|1924.1738838137|1924.1738838137|1924.1738838137|1924.1738838137|1924.1738838137|1924.1738838137|1924.1738838137|1924.1738838137||1924.1738838137|1924.1738838137|1917.7314284855|||1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855
06515|101381|/equities/citatah-indust|JKSE|||||-25.246490694252|-25.246490694252|-25.246490694252|-25.246490694252||-25.246490694252|-25.246490694252|-25.246490694252|-25.246490694252|24.760643766458|24.760643766458|24.760643766458|24.622937518287|24.469930575875|24.299922862083|24.111025402314|23.901139335905|23.548833007018|23.548833007018|23.548833007018|23.548833007018||-25.764975299015|-25.764975299015|-25.764975299015|-26.183305887794|-26.425895430882|-26.695439367647|-28.494932630719|-29.299633238298|-29.299633238298|-29.299633238298|-29.666259153664|-30.439012505695|28.616736543722|28.616736543722|28.616736543722|28.463040604136|28.435852597698|28.435852597698|28.402287157652|28.402287157652|28.224763508503|28.027515009447|27.956550229465|27.956550229465|27.956550229465|27.956550229465|27.956550229465|27.956550229465|27.956550229465||26.729500254961|26.477222505512|26.196913895014|25.885459883349|25.748132709019|25.748132709019|25.748132709019|25.748132709019|25.748132709019|-28.724296989979|-30.360329988866|28.377411123483|28.197123470536|28.193585007594|28.193585007594|28.193585007594|26.99287223066|25.269858034067|24.85539781563|23.617108684033|22.852342982259|-25.462973659108|-25.462973659108|-25.462973659108|-25.462973659108|-26.17486098643|-26.17486098643|23.194598903966|23.194598903966|21.271776559962|20.357529511069|18.952810567855|17.892011742061|17.546679713401|16.71012306365|16.71012306365|16.71012306365|16.066803404056|-17.899008143141|-17.899008143141|16.476533156616|16.476533156616|16.196147951796|15.106831057551|15.007590063946|14.897322293273|14.274802548081|13.472002831201|13.19111425689|13.101238063211|13.00137562579|12.890417361989|-13.008717570172|-13.008717570172|-13.008717570172|-13.008717570172|-13.008717570172|-13.343019522413|-13.492243913793|-13.658048793103|-13.676603448275|-13.676603448275|-14.055011588855|||-14.055011588855|-14.055011588855|-14.209132127503|-14.209132127503|-14.209132127503|-14.209132127503|-14.34348014167|-14.476562078393|-14.476562078393|-14.476562078393|-14.476562078393|-14.476562078393|-14.751735642659|-15.335261825177|14.405264638693|||14.339182931881|14.265758813201|14.184176459112|-14.906470600987|-15.007189556652|-15.119099507391|-15.243443897101|-15.381604330112|||-15.535115922347|-15.705684358163|14.405096902382|14.405096902382|14.405096902382||13.727885447091|-15.484092040628|-15.484092040628|-15.53579155093|-15.53579155093|-15.53579155093|-15.928657278811|-16.273425282913|-16.273425282913|-16.273425282913|-16.273425282913|||||||-16.273425282913|-16.273425282913|-16.273425282913|-16.273425282913|-16.273425282913||-17.081583647681|16.131573724799|16.035081916443|15.427868796048|15.142076440053||15.046751600059|14.440835111177|14.156483456863|14.062759396515|14.047680928004|14.047680928004|||14.047680928004|13.941867697782|13.32429744198|-14.973002842245|-15.081114269161|14.132095256488|14.035661396098|13.428512662331|-14.558281670328|-14.558281670328|-14.558281670328|-14.842535189253|-14.936150210281|-15.577325967046|-15.577325967046|-15.577325967046|-15.577325967046||-15.577325967046|-15.86369551894|||-15.959661687711|-16.066290764124|-16.184767515693|-16.796009278633|15.203990721367|14.615545245963|14.350605828848|14.278450920942|14.198278801047|14.10919866783|14.010220742033|13.900245268926|-14.175246544683|-14.175246544683|-14.175246544683|-14.305829494093|-14.450921660103|-14.525464120932|-14.525464120932|-14.525464120932|-14.525464120932|-14.525464120932|-14.525464120932|-14.525464120932|-14.80607124548|-15.117856939422|-15.464285488247||-15.849206098052|-16.276895664502|-17.418238222911|||-17.418238222911|-17.418238222911|-18.575820247679|-19.75091138631|-20.9454570959|-22.161618995445
06516|101382|/equities/citra-marga-n|JKSE||-1463.0462795959|-1463.0462795959||-1463.0462795959|-1463.0462795959|-1463.0462795959|-1463.1069773287|-1464.2855303653|-1465.3833708213|-1465.3833708213|-1470.4136119819|-1470.4136119819|-1470.4136119819|-1470.4136119819|-1485.181791091|-1488.5353234344|-1493.9961181736|-1493.9961181736|-1493.9961181736|-1493.9961181736|-1493.9961181736|-1493.9961181736|-1493.9961181736|-1501.3845757484|-1510.4273063871|-1515.4747848746|-1517.2528208328|-1517.2528208328|-1525.836467592|1465.2343524251|1465.2343524251|1465.2343524251|1465.2343524251|1465.2343524251|1465.2343524251|1465.2343524251|1465.2343524251|1465.2343524251|1465.2343524251|1465.2343524251|1465.2343524251|1465.2343524251|1451.6492804723|1447.0716601187|1447.0716601187|1447.0716601187|1447.0716601187|1447.0716601187|1447.0716601187|1447.0716601187|1447.0716601187|1447.0716601187|1447.0716601187|1447.0716601187||1447.0716601187|1447.0716601187|1447.0716601187|1447.0716601187|1447.0716601187|1447.0716601187|1447.0716601187|1447.0716601187|-1524.3632920183|-1524.3632920183|-1524.3632920183|-1526.5147689092|-1535.0164098991|-1538.9071221102|-1548.230135678|-1548.4783788508|-1548.4783788508|-1548.4783788508|-1548.4783788508|-1548.4783788508|-1548.4783788508|-1548.4783788508|-1548.4783788508|-1548.4783788508|-1548.4783788508|-1548.4783788508|-1548.4783788508|-1548.4783788508|-1548.4783788508|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|1481.5264677636|-1559.0012801306|-1559.0012801306|-1563.3347557007|-1572.0386174452|-1572.8206860503|-1577.0229845003|-1579.1922050003|-1582.7135611115|-1591.3389331708|-1591.3389331708|-1591.3389331708|-1591.3389331708|||-1591.3389331708|-1591.3389331708|-1591.3389331708|-1591.3389331708|-1591.3389331708|-1591.3389331708||-1591.3389331708|-1591.3389331708|-1591.3389331708|-1591.3389331708|-1591.3389331708|-1591.3389331708|-1591.3389331708|-1591.3389331708|||-1591.3389331708|-1591.3389331708|-1591.3389331708|-1596.4877035231|-1599.7085594702|-1614.3983994113|-1617.1093326792|-1618.454814088|||-1636.33868232|-1639.4188848583|-1639.4188848583|-1639.4188848583|-1639.4188848583||-1639.4188848583|-1643.7987609537|-1653.300939449|-1653.300939449|-1658.8708877443|-1658.8708877443|-1658.8708877443|1560.7137684356|1560.7137684356|1560.7137684356|1560.7137684356|||||||1560.7137684356|1560.7137684356|1560.7137684356|1560.7137684356|1560.7137684356||1560.7137684356|1560.7137684356|1560.7137684356|1537.4597427062|1528.5663807847|1504.5182008719|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|||-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572|-1598.3343743572||-1598.3343743572|-1598.3343743572|||-1598.3343743572|-1599.8859730552|-1599.8859730552|-1599.8859730552|-1611.5399700613|-1625.9792621595|-1625.9792621595|-1625.9792621595|-1625.9792621595|-1625.9792621595|-1625.9792621595|-1633.0529068122|-1633.0529068122|-1633.0529068122|-1633.0529068122|-1648.2751935953|-1648.2751935953|-1656.4168817725|-1664.6298686361|-1670.7158872051|-1670.7158872051|-1679.406541339|-1702.6739348211|-1711.859927579|-1732.0665861989|-1762.5739846654|-1789.804427406||1547.4328056715|1547.4328056715|1544.6475618573|||1534.3306242859|1527.5080006196|1527.5080006196|1527.5080006196|1527.5080006196|1527.5080006196
06517|1118028|/equities/citra-putra|JKSE|||||249.38774229586||217.54193588429|211.35930848325|211.35930848325|211.35930848325|204.8436760925|185.82630676945|167.6958964105|144.93988490055|137.71098322284|135.23442580315|133.03825089239|118.70916765821|-127.40843498986||||||||-127.40843498986|||||||-129.23159443318|||||||-131.25732714798|-132.50814127553|-143.0090458617|-154.01005095744|-156.1222788416|||-158.46919871289||-171.07688745877||-184.08543050975|||||||-186.09492278861||-188.32769198734|-190.8085466526||||||||||||-205.56505183622||-207.96116870691|-210.62352078546||-226.91502309496|-230.79447010551|-233.54941122834|||-251.27712358705||||-253.86347065227|||||-272.73718961364|||-275.04132179293|||261.06519800786|||239.18355334206|237.09283704674|-238.01256920887|-238.01256920887|-238.01256920887||||-240.45841023207|-243.17601136897|||-246.19556818775||-249.55063131972|-253.27847924413|-286.42053249348|-294.46725832609||||-316.29695369565|-318.77439299517||-360.8604366613|355.26618148745|354.5179794305|-338.31335618834|-339.23706243149||||||||||||-340.26340270165||||||||||||||-341.40378077961|357.3291324671||||||357.03236940788|||||||||||||||||||||||||||||356.70263267543|322.33625852825|318.59584280917||290.43982534352|264.26647260391|240.07385844879||217.85984272088|197.62204746764||193.3578305196||193.06425613289|192.73806236988|175.37562485542|158.97291650603||144.52546278447|131.02829198275|||118.47587998083|106.86208886759|106.18009874177|95.422331935299|-94.586599702334|-94.586599702334|-94.586599702334||-94.586599702334|-95.540666335926|-101.26740703992|-103.74156337769|-104.71284819743||-105.7920535527|-111.99117061411|-114.99018957123|-117.43354396804|-125.92615996449|-126.80684440499|-127.28538267221|-128.53931408023|-129.71034897803||-131.01149886448|-137.45722096053|-140.7302455117||-150.47805056856|-154.30894507618|-155.45438341797||||-156.72709268664|-158.14121409627|||
06518|945180|/equities/citra-tubindo-tbk-pt|JKSE||2333.1274233354|2333.1274233354||2287.363803706|2264.2931152289|2253.1034613654|2084.5594015172|-2189.0739785566|-2189.0739785566|||-2189.0739785566|-2189.0739785566|-2189.0739785566||-2189.0739785566|-2189.0739785566|-2189.0739785566|-2247.1968679513|-2247.1968679513|-2247.1968679513|-2247.1968679513|-2247.1968679513|2082.2300442748||2082.2300442748|2082.2300442748|||||2082.2300442748||2078.5889380832||1957.4476340424||1957.4476340424|-2370.3674164256|-2370.3674164256|-2381.9168257305|-2381.9168257305|-2381.9168257305|-2381.9168257305|-2381.9168257305|-2439.907584145|2185.052365253|2185.052365253|2161.7248502812|-2503.2009597909|-2503.2009597909|-2503.2009597909||-2503.2009597909|||2236.4802965544|2236.4802965544|2178.311440616|-2278.9982214617|-2278.9982214617|-2310.5535794019|-2409.5039771132|-2524.9431816213|2275.0568183787||2061.174242643|1873.6101761025|1873.6101761025|-1918.5937227675|-1918.5937227675|-1918.5937227675|-1994.270803075|-2060.5786700834|2037.7423826131|2037.7423826131|1872.213758459|1694.6819538434|1527.4243931593|1379.3604368437|1240.4004853819|||-1210.6166847138||||-1210.6166847138|||-1222.9074274597||-1236.5638082886||-1294.2375647651|1170.353134753|1170.353134753|||1170.353134753|1155.9479275033|1139.9421416703|-1287.6022942342||-1287.6022942342|||||||-1309.5581047046||||-1321.0593885243|-1321.0593885243|-1342.843765027|||||-1417.6041833633|||||||-1465.6713148481||-1565.7459053868|-1573.852407938|-1573.852407938|-1573.852407938|||-1587.1634665901||-1587.1634665901|-1616.2927406556|-1633.6586007285|-1767.9540008094|1502.591198629|1502.591198629||||1502.591198629|1502.591198629||||||1502.591198629|1502.591198629|1443.3533316407|1443.3533316407|-1626.5699609374|-1626.5699609374|-1742.2999565971|-1883.1110628857|1776.5432634604|||||||1762.8258482893|1717.584275877|1505.6491954189|1303.499106021|1288.8260568161||1288.8260568161|1254.2511742401|1129.7235269334||||||||-1135.2163893714||||-1135.2163893714|-1135.2163893714||-1135.2163893714|||||-1170.7014943367|||-1170.7014943367||||-1170.7014943367||||-1232.1006102922|||||-1232.1006102922||||||-1329.0006781024|-1343.3340867805|-1359.2600964228|-1443.6223293586|-1551.2470326207|||1409.7255193104|1389.6950214559|1377.7166905066|1222.7407672296|-1337.4188058894|-1337.4188058894|-1352.1320065438|-1368.4800072709|-1423.3111191899||1293.3813343335|1293.3813343335||1277.6459270372|1154.8992396775|1154.8992396775|||1154.8992396775|1154.8992396775||1154.8992396775|-1298.5607137482|
06519|101526|/equities/nirvana-develo|JKSE||132.75776540411|132.75776540411||132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|132.75776540411|-138.3802606621||-139.25584518011|-139.8398279779|-140.40719503445|-140.40719503445||-141.39688337161|-141.43606447353|-141.43606447353|-141.43606447353|-141.43606447353|-141.43606447353|-141.43606447353|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754||138.71915099754||138.71915099754||||138.71915099754||138.71915099754|||138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754||138.71915099754|138.71915099754|138.71915099754|||138.71915099754|138.71915099754|138.71915099754|138.71915099754|||138.71915099754|138.71915099754|||138.71915099754||138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|||||||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754||138.71915099754||138.71915099754|138.71915099754|||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754|138.71915099754|||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754
06520|101383|/equities/clipan-finance|JKSE||-345.87828089285|-350.19808988095||-353.9978776455|-354.55319738388|-356.12740417763|-356.12740417763|-358.36378241959|-359.0708693551|-359.85652150567|-366.3961350063|-370.55126111811|-374.0569567979|-377.72995199767|-377.9221688863|-383.35796542922|-387.28662825469|-393.42958694966|-399.03287438851|-407.5920826539|-413.10231405989|-415.33590451099|-419.0398939011|-422.82210433455|-426.46900481617|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|403.60375016658|402.72501145506|402.72501145506|402.72501145506|402.72501145506|402.72501145506||402.72501145506|402.72501145506|402.72501145506|402.72501145506|402.72501145506|402.72501145506|402.72501145506|402.72501145506|402.72501145506|402.72501145506|402.72501145506|402.72501145506|393.36112383896|393.29013759884|391.5685682043|391.5685682043|391.5685682043|391.5685682043|390.18729800478|-422.81562392668|-422.81562392668|-422.81562392668|-422.81562392668|-422.81562392668|-422.81562392668|-424.40277630546|-424.40277630546|-424.40277630546|-424.78086256162|-431.31206951291|-439.12452168101|-440.36057964557|-441.28953293952|-441.32170326613|-442.80189251792|-459.00210279769|-477.66900310855|-483.85444789839|-490.72716433154|-495.80796036838|-497.33876593742|-497.33876593742|-497.33876593742|-499.0430732638|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|||470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|470.94757277944|-511.19136178523|||-511.19136178523|-511.19136178523|-511.19136178523|-511.19136178523|-513.1015130947|-513.74144457435|-513.74144457435|-513.74144457435|||-515.82382730483|484.68790195894|484.68790195894|484.68790195894|484.68790195894||484.68790195894|484.68790195894|484.68790195894|484.68790195894|484.68790195894|484.68790195894|484.68790195894|484.68790195894|484.68790195894|484.68790195894|484.68790195894|||||||484.68790195894|484.68790195894|484.68790195894|484.68790195894|484.68790195894||484.68790195894|484.68790195894|484.68790195894|484.68790195894|475.74973625809|475.74973625809|475.74973625809|475.74973625809|470.13072821682|470.13072821682|470.13072821682|470.13072821682|||470.13072821682|470.13072821682|470.13072821682|470.13072821682|470.13072821682|470.13072821682|470.13072821682|470.13072821682|470.13072821682|470.13072821682|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119||467.13108397119|467.13108397119|||467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.74100578495|466.74100578495|466.74100578495||466.74100578495|466.74100578495|466.74100578495|||466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495
06521|101384|/equities/colorpak-indon|JKSE||-1088.7259934296|-1091.9177704774||-1094.9086338637|-1096.0095931819|-1099.4254236814|-1099.4254236814|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.6574776815|-1099.8971974239|-1102.2046603895|-1102.2046603895|-1102.2046603895|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679||-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1105.5462475679|-1112.5513861865|-1117.1930693661|-1117.1930693661|-1142.1210732915|-1142.1210732915|-1147.6186090018|-1147.6186090018|-1161.2428988909|-1162.7698876565|-1173.910986285|-1180.7344292056|-1190.0733693896|-1190.0733693896|-1198.4148548774|-1204.0720609749|-1211.8173592282|-1211.8173592282|-1216.185954698|-1234.6510607756|-1242.1122897507|-1261.7914330563|-1263.1015922848|-1297.6128803164|1184.5967996484|1175.1075551649|1158.7306168499|1142.7562409444|1105.5624899382|1100.0694332647|1055.6327036274|1041.258559586|1035.0095106511|1021.8164728561|1021.8164728561|||1021.8164728561|1021.8164728561|1021.8164728561|1021.8164728561|1021.4661985308|1021.4661985308|1021.4661985308|1021.4661985308|1007.7402205898|1007.3562696705|1007.3562696705|1007.3562696705|1004.5625218561|1002.5776470631|1002.5776470631|||1002.5776470631|1002.5776470631|1002.5776470631|1002.5776470631|1002.5776470631|1002.5776470631|1002.5776470631|1002.5776470631|||1002.5776470631|1002.5776470631|1002.5776470631|983.6973856257|978.33993139378||978.33993139378|978.33993139378|978.33993139378|978.33993139378|978.33993139378|978.33993139378|978.33993139378|978.33993139378|978.33993139378|978.33993139378|978.33993139378|||||||978.33993139378|978.33993139378|978.33993139378|978.33993139378|978.33993139378||964.26659043753|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|||959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162||959.64497252162|959.64497252162|||959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.50613514625|959.50613514625|959.50613514625|958.89570571806|958.21745079784|954.96383421982|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902||951.5386132902|951.5386132902|951.5386132902|||951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902
06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE||220.52479494463|220.52479494463||220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|220.52479494463|216.2497721607|212.00220236957|-293.51465175565|-293.51465175565|-293.51465175565|-293.51465175565|-293.51465175565|-293.51465175565|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-294.48246952279|-298.31385502532|-301.99779763043|-301.99779763043|-301.99779763043|-301.99779763043|-305.33088625603|-308.70098472893|-314.09391307037|-314.09391307037|-314.09391307037|-314.09391307037|-314.09391307037|-321.99323674486|-322.38671203069|-322.38671203069|-328.87412447855|-329.29033530961|-329.29033530961|-329.29033530961|-329.29033530961||-329.29033530961|-329.29033530961|-329.29033530961|-335.87815034401|-338.19794482668|-339.21993869631|-343.24437632923|-345.82708481026|-353.14120534473|-358.18135163886|-358.18135163886|-358.18135163886|-364.31261293207|-368.90290325786|-371.55878139762|-377.01929821189|-377.01929821189|-377.01929821189|-377.01929821189|-377.01929821189|-377.01929821189|-377.01929821189|-377.01929821189|-377.01929821189|-377.01929821189|-377.57699801321|-386.55227770009|-386.55227770009|-386.55227770009|-386.55227770009|-386.55227770009|-386.55227770009|-390.05219469147|-390.05219469147|-395.16910521274|-397.52122801416|-401.2360839681|-401.2360839681|-406.13866113593|-406.13866113593|-406.13866113593|-410.92845775939|-410.92845775939|-410.92845775939|-410.92845775939|-416.14273084376|-427.26970093752|-429.29966770835|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|-438.20449180211|||-438.20449180211|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|||380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|||380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236||380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|||||||380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236||380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|380.80209986236|-448.50587328011|-448.50587328011|-448.50587328011|||-448.50587328011|-448.50587328011|-448.50587328011|-448.50587328011|-448.50587328011|-448.50587328011|-448.50587328011|-448.95786824705|-448.95786824705|-450.06429805227|-461.07144228031|-466.96826920034|-474.52029911149|-483.57811012388|-496.66433348627|-496.66433348627|-502.32144511148||-502.32144511148|-502.32144511148|||-504.52030260676|-504.52030260676|-508.02255845196|-512.47769860903|-512.47769860903|-512.47769860903|-512.47769860903|-512.47769860903|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867||431.41127431867|431.41127431867|431.41127431867|||431.41127431867|431.41127431867|431.41127431867|431.41127431867|422.40141590963|419.17165198171
06523|1096524|/equities/cottonindo-ariesta|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06524|101385|/equities/cowell-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE||282.80455876267|282.80455876267||282.80455876267|282.80455876267|275.4495097363|269.943899707|-303.28443507923|-303.28443507923|-303.28443507923|-303.28443507923|-303.28443507923|-303.28443507923|-303.28443507923|-303.28443507923|-303.28443507923|-303.28443507923|-303.28443507923|-303.28443507923|-303.28443507923|-303.28443507923|-303.28443507923|-304.53826119914|277.89534949072|277.89534949072|277.89534949072|277.89534949072|276.98254761579|276.98254761579|276.98254761579|276.98254761579|263.75838623977|254.06487359974|252.2151901231|252.2151901231|252.2151901231|251.54212791206|251.54212791206|251.54212791206|251.54212791206|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395||251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|251.50224371395|249.78027079328|244.75585643698|237.28428492998|236.20066519887|236.20066519887|236.20066519887|234.26291522479|234.26291522479|234.26291522479|225.40323913866|218.5024101526|218.5024101526|218.5024101526|218.5024101526|218.5024101526|218.5024101526|218.5024101526|218.5024101526|218.5024101526|218.5024101526|218.5024101526|218.5024101526|210.669344614|207.29927179333|203.33252421481|202.95373359853|202.95373359853|201.94859288726|201.02687638856|201.02687638856|201.02687638856|199.65193357666|199.65193357666|199.65193357666|199.65193357666|199.65193357666|199.65193357666|199.65193357666|199.65193357666|199.65193357666|199.65193357666|195.3910373074|193.71884404308|193.71884404308|193.71884404308|193.43225877782|193.43225877782|||193.43225877782|193.43225877782|193.43225877782|193.43225877782|-207.87992743479|-207.87992743479|-207.87992743479|-207.87992743479|-207.87992743479|-208.03325270533|-208.20361411703|-208.39290457448|-209.10322730497|-209.22620654935|-209.22620654935|||-209.30689616594|-209.61877351771|-209.96530390857|-210.68367100952|-210.68575066228|-210.68575066228|-210.68575066228|-210.68575066228|||-211.48416740254|-213.42685266949|-214.08539185498|-214.59487983887|-215.45664177638||-215.45664177638|-217.61849086265|-220.02054540294|-220.46727266994|-221.96363629993|-222.8484847777|-223.38720530856|-223.41976145759|-223.41976145759|-223.41976145759|-223.41976145759|||||||-223.41976145759|-223.41976145759|-223.41976145759|-223.41976145759|-223.41976145759||-223.41976145759|-223.41976145759|-223.41976145759|-223.41976145759|-226.68862384177|-227.20958204641|-228.35750869927|-228.35750869927|-228.44136876454|-228.44136876454|-229.36248062125|-229.36248062125|||-229.36248062125|-229.36248062125|-229.36248062125|-229.36248062125|-229.36248062125|-229.36248062125|-229.36248062125|-232.92551387183|215.64820198244|215.64820198244|215.64820198244|215.64820198244|215.64820198244|215.64820198244|215.64820198244|215.64820198244|215.64820198244||215.64820198244|215.64820198244|||215.64820198244|215.64820198244|215.64820198244|211.60911331382|211.45457034869|210.03033376382|210.03033376382|205.36703751535|203.07448612817|202.7494290313|200.38825447922|199.98694942136|197.56920359583|197.56920359583|197.56920359583|196.63244843981|194.03605382201|191.37339313556|188.61193893547|188.61193893547|188.61193893547|188.61193893547|185.15054189565|185.15054189565|183.83393543961|182.14881715512|181.7495965953||181.7495965953|181.7495965953|181.7495965953|||181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953
06526|1155552|/equities/dana-brata-luhur|JKSE||-664.95357080867|-664.95357080867||-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-664.95357080867|-666.89285645407|-668.10846475812|-668.10846475812|-671.73884538039|-671.73884538039|-673.22543947927|-673.22543947927|-673.22543947927|-677.19493275475|-682.71659194972|-686.90732438858|-687.11924932064|-689.85472146738|-691.78302385264|-696.42558205849|-697.13953562055|-697.14757484018|-697.14757484018|-700.44174982242|-704.15648126225|-704.15648126225|-705.46499487277|-705.46499487277|-705.46499487277|-709.0923561542|-709.0923561542|-709.0923561542|-709.0923561542|-710.88562488173|-710.88562488173|-712.69830232313||-712.69830232313|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|677.78905438042|675.34778895791|675.34778895791|675.34778895791|675.34778895791|675.34778895791|675.34778895791|675.34778895791|674.27532106435|672.82056251234|672.82056251234|672.82056251234|672.82056251234|670.14337116953|670.14337116953|670.14337116953|670.14337116953|670.14337116953|670.14337116953|670.14337116953|670.14337116953|659.32596796614|648.4177421846|637.40860242734|-694.68652741395|-694.68652741395|-694.68652741395|-694.68652741395|-694.68652741395|-713.81836379327|||-729.24262643697|-733.32514048552|-737.58348942836|-743.9816549204|-747.20183880044|-748.55759866716|-750.67367553584|-750.67367553584|-750.67367553584|-750.67367553584|-750.67367553584|-757.13741726205|-760.15268584672|-762.39187316302|-767.37985907002|||-770.97762118892|-781.36402354324|-786.22341831388|-786.22341831388|-786.22341831388|-786.22341831388|-786.22341831388|-786.22341831388|||-786.22341831388|-786.22341831388|-789.69268701542|-791.60298557269|-795.1144284141||-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|||||||-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309||-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|-798.55893061309|||-798.55893061309|-798.55893061309|-798.55893061309|-799.72324783331|-799.72324783331|-799.72324783331|-799.72324783331|-799.72324783331|-801.82178427889|-801.82178427889|-801.82178427889|-801.82178427889|-801.82178427889|-801.82178427889|-801.82178427889|-801.82178427889|-801.82178427889||-801.82178427889|-802.21980531905|||-802.21980531905|-802.21980531905|-802.21980531905|-802.21980531905|-802.21980531905|-802.21980531905|-802.21980531905|-802.21980531905|-802.21980531905|745.33572666501|745.33572666501|745.33572666501|745.33572666501|745.33572666501|745.33572666501|745.33572666501|740.09525185001|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915||736.83113969915|736.83113969915|736.83113969915|||736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915
06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06528|101386|/equities/darma-henwa-tb|JKSE||98.290997229213|98.290997229213||98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|98.290997229213|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|87.913129933054|81.125699925615|75.750777695128|72.056419661253|68.042413801445|68.042413801445|68.042413801445|63.436015334939|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|62.441567377776|61.516455502162|61.516455502162|61.516455502162|61.516455502162||61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|61.516455502162|60.063298151351|60.063298151351|60.063298151351|60.063298151351|60.063298151351|60.063298151351|60.063298151351|60.063298151351|60.063298151351|60.063298151351|60.063298151351|59.207336840671|59.207336840671|59.207336840671|59.207336840671|59.207336840671|59.207336840671|59.207336840671|59.207336840671|59.207336840671|59.207336840671|59.207336840671|59.207336840671|59.207336840671|59.207336840671|59.207336840671|59.207336840671|59.207336840671|59.207336840671|58.231280050211|58.231280050211|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|||56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|||56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|||56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919||56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|56.375095776919|||||||56.375095776919|56.375095776919|56.271050448448|56.271050448448|56.271050448448||55.451914133887|55.451914133887|-63.473286082584|-63.473286082584|-63.473286082584|-63.473286082584|-63.473286082584|-63.473286082584|-63.473286082584|-64.464615657136|-64.464615657136|-64.464615657136|||-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136|-64.464615657136||-64.464615657136|-64.464615657136|||-65.738461841262|-66.54273537918|-67.714150421311|-68.626833801456|-68.62899527733|-68.62899527733|-68.62899527733|-68.62899527733|-68.698883641478|-70.554315157198|-71.893683507998|-72.381870564442|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054||-74.030355229054|-74.81150581006|-75.679450900067|||-76.143834333408|-76.382038148231|-78.035597942478|-78.983997713865|-79.541972486253|-79.541972486253
06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-33.245783807155|-36.273093119061|||||||-39.414547910067|-42.682831011186|-46.092034456873|-49.657816063192|-54.064240070214||-58.626933411349|-63.363259345943|-68.959177051048|-74.732418945609|-81.36935438401|-84.854838204455|-88.72759800495|-93.030664449945|-97.811849388827|-103.1242770987|-109.02697455411|-115.58552728234|||-122.87280809149|-130.96978676832|-139.96642974258|-149.96269971398|-161.06966634887|-173.41074038763|-187.12304487514|-202.35893875016|-219.2877097224||||||||||||||||||||||||||||||||||||||-239.43078858044||-278.25643175605||-340.8960352845|-394.77337253833|-485.30374726481|||-589.44860807201|-708.83178674668|478.97125660566|478.97125660566|478.97125660566|478.97125660566
06530|101387|/equities/darya-varia-la|JKSE||-1715.2144751172|-1715.2144751172||-1715.2144751172|-1715.2144751172|-1715.2144751172|-1715.2144751172|-1715.2144751172|-1721.0716390191|-1738.968487799|-1754.9649864434|-1771.9055404926|-1781.3031364107|-1781.3031364107|-1784.7812626785|-1788.3680696428|-1791.7978551587|-1798.2380927885|-1798.2380927885|-1804.4312142094|-1869.645793566|1732.8756385215|1732.8756385215|1732.8756385215|1732.8756385215|1716.8062650239|1681.4514055821|1665.7793395357|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1644.5124384051|1630.4168068253|1630.4168068253|1630.4168068253||1630.4168068253|1630.4168068253|1630.4168068253|1630.4168068253|1630.4168068253|1630.4168068253|1630.4168068253|1630.4168068253|1630.4168068253|1630.4168068253|1630.4168068253|1614.1256874386|1614.1256874386|1607.084097154|1589.2384501661|1589.2384501661|1589.2384501661|1589.2384501661|1577.1396450531|1577.1396450531|1577.1396450531|1577.1396450531|1577.1396450531|1577.1396450531|1577.1396450531|1577.1396450531|1577.1396450531|1577.1396450531|1577.1396450531|1577.1396450531|1577.1396450531|1540.7107167256|1510.8156996613|1510.8156996613|1509.5174440681|1508.614784447|1508.614784447|1508.614784447|1508.614784447|1508.614784447|1507.1259045912|1507.1259045912|1507.1259045912|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1496.7406108728|1474.7117898586|1464.1288842464|||1464.1288842464|1464.1288842464|1464.1288842464|1464.1288842464|1449.3098713849|1433.1220793165|1415.4284929833|1415.4284929833|1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|||1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|||1413.8392170321|1413.8392170321|1413.8392170321|1413.8392170321|1394.2657967023||1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726|||||||1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726|1377.2348250726||1377.2348250726|1377.2348250726|1377.2348250726|1344.7053611917|-1480.0495986758|-1489.4995540843|-1497.4995045381|-1510.5550050423|-1527.5611167137|-1530.901240793|-1556.0013786589|-1565.5570873987|||-1582.0078748875|-1608.0643054305|-1646.1825615895|-1666.3139573217|-1671.9616757058|-1671.9616757058|-1686.3463063397|-1693.915193012|-1693.915193012|-1697.9613255689|-1706.6236950766|-1709.5818834184|-1714.5601967331|-1714.5601967331|-1714.5601967331|-1717.0113297034|-1717.8824824464||-1717.8824824464|-1717.8824824464|||-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287||-1720.4976735287|-1720.4976735287|-1724.7196372542|||-1725.7142157431|-1725.7142157431|-1725.7142157431|-1725.7142157431|-1725.7142157431|-1731.904684159
06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE||43839.121951435|43069.857723817||42548.453026463|42367.725584959|42100.250649955|41836.389611061|41507.099567845|39766.22174205|-42681.975842166||-42982.75093574|-43070.813802378|-43070.813802378|-43070.813802378|-43070.813802378||-44761.012398137|-44761.012398137|-44761.012398137|-44761.012398137|-44761.012398137|-44761.012398137|-45895.569331263|-46853.41036807|-47484.344853411|-47786.772059345|-47824.19117705|-47983.823530056|-48427.85947784|-48880.954975378|-49141.338861531|-49343.15429059|-49831.2825451|-50913.925050111|-52189.083389012|-52792.037098903|-53152.263443225|-53655.292714695|-54141.991905216|-55181.379894685|-56337.644327427|-57069.604808253||-57782.894231392|52369.025747134|52369.025747134|52369.025747134|52369.025747134|52369.025747134|52369.025747134|52369.025747134|52369.025747134|52369.025747134||50076.695274593|42718.550305103|40328.944783448|39285.725293637|39285.725293637|39285.725293637|39285.725293637|39285.725293637|39285.725293637|39285.725293637|-41561.09356154|-41561.09356154|-41561.09356154||40779.393175272|40779.393175272|40779.393175272|40779.393175272|40779.393175272|40779.393175272|40654.881305858|40566.534784287|40408.649760318|40274.888622576|38791.542913973|-40335.785651141|-40474.484056823|-40625.815618692|-40845.350687436|-41118.445208262|-41642.716898069|-41903.018775632|-41992.243084036|40488.405884883|40488.405884883|40488.405884883|40488.405884883|40488.405884883|39398.228760981|-40501.968043355|-40613.29782595|-40636.997584388|-41315.583437517|39659.416562483|38621.573958315|37469.804398128|||37344.227109031|37299.141232256|37299.045813618|37110.05090402|36261.167671134|35801.297412371|34633.386013745|-36313.452958779|-36313.452958779|-36313.452958779||-36313.452958779|-36323.28106531|-36486.978961455|-36560.532179395|||-36750.591310438|35321.565210624|35009.034766993|35009.034766993|-36129.368709707||-36340.965233007|-36573.294703341|-36681.438559268|-36957.153954742||-37207.948838603|-37269.943154003|-37820.770171115|37226.672628254|||37226.672628254|36973.409355668|36973.409355668||36973.409355668|||36973.409355668|||-36201.767382591|-36429.741536213|35950.46252673|35950.46252673|35950.46252673||35950.46252673|35919.958363033|35869.398181148|35588.220201276|35150.80022364|-35742.839230075|-35742.839230075|-35797.599144527|-35816.006164498|-35816.006164498|-35816.006164498||||||||-35816.006164498|-35906.673516109|35018.462910762|35018.462910762||35018.462910762|35018.462910762|35018.462910762|35018.462910762|35018.462910762|35018.462910762|35018.462910762|34887.608531805|34887.608531805|34515.646291301|34515.646291301|34515.646291301|||34515.646291301|34515.646291301|34515.646291301|34515.646291301|34515.646291301|34515.646291301|34515.646291301|34515.646291301|34515.646291301||34515.646291301|34515.646291301||34515.646291301|34515.646291301|34515.646291301|34515.646291301||34515.646291301|34515.646291301|||34515.646291301|34515.646291301|34515.646291301|-37073.430504567|-37073.430504567|-39631.589449519|-39757.321610576|-40072.024011751|-40302.248901946|-40758.054335495|||-41056.171483884|-41288.80164876|-41525.057387511|-41758.397097234|-41992.663441371|-42275.181601524|-42589.09066836|-42987.8785204||-44164.309467111|-45029.78829679|-45466.431440878|-45830.757156531|-46193.89684059|-46532.107600655||-47057.897334061|-47758.774815624|-48289.300158606|||-48289.300158606|-48289.300158606|-48896.444620673|-49554.382911859|-49658.985538575|-49658.985538575
06532|101224|/equities/delta-jakarta|JKSE||-2292.2329568429|-2292.2329568429||-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2292.2329568429|-2305.8143964921|-2328.682662769|-2372.98073641|-2401.2725140865|-2401.2725140865|-2420.521622329|-2420.521622329|-2442.8018025877|-2443.1131139864|-2483.1026098597|-2483.1026098597|-2492.2254442713|-2492.2254442713|-2523.0282714125|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2538.8873255558|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2549.4015596114|-2556.0017329016||-2558.772536244|-2558.772536244|-2558.772536244|-2558.772536244|-2558.772536244|-2558.772536244|-2558.772536244|-2558.772536244|-2565.8583736044|-2586.5093040049|-2621.1214488943|-2631.8016098826|-2654.2240109807|-2687.4711233118|-2701.2635436376|-2701.2635436376|-2701.2635436376|-2717.3623995526|-2717.3623995526|-2734.847110614|-2739.8301229045|-2744.8112476717|-2771.9274662613|-2771.9274662613|-2785.6511929152|-2785.6511929152|-2825.167992128|-2891.8533245866|-2972.0592495407|-2990.6213883786|-3026.8015426429|-3089.2239362698|2856.2389271521|2856.2389271521|2856.2389271521|2856.2389271521|2856.2389271521|2856.2389271521|2856.2389271521|2856.2389271521|2856.2389271521|2856.2389271521|2856.2389271521|2856.2389271521|2846.7764532742|2846.7764532742|2822.4066508734|2822.4066508734|2822.4066508734|2822.4066508734|2822.4066508734|2784.5143837944|2784.5143837944|-2962.6914362744|-2962.6914362744|-2962.6914362744|-2962.6914362744|-2962.6914362744|-3007.9904847493|-3036.9073864874|-3036.9073864874|-3036.9073864874|-3046.5637627637|||-3058.4041808486|-3078.7824231651|-3121.9804701835|-3144.9783002038|-3145.5314446709|-3178.3682718566|-3183.2555169501|-3183.2555169501|-3183.2555169501|-3202.5061299445|-3237.2290332717|-3269.6989258574|-3372.9988065082|3182.0102493807|-3297.7320370084|||-3297.7320370084|-3297.7320370084|-3297.7320370084|-3297.7320370084|-3297.7320370084|-3297.7320370084|-3297.7320370084|-3297.7320370084|||-3297.7320370084|-3313.8049839609|-3313.8049839609|-3317.0055377344|-3318.8950419271||-3327.1056021412|-3337.8951134902|-3338.2167927669|-3340.5511560589|-3340.5511560589|-3340.5511560589|-3342.8346178432|-3363.1495753813|-3388.4995282014|-3407.2216980016|-3411.3627110808|||||||-3411.3627110808|-3411.3627110808|-3411.3627110808|-3411.3627110808|-3411.3627110808||-3411.3627110808|-3411.3627110808|-3411.3627110808|-3411.3627110808|-3411.3627110808|-3411.3627110808|-3411.3627110808|-3418.1807900898|-3431.3119889887|-3434.7910988763|-3438.6567765292|-3447.9519739213|||-3456.0577488015|-3456.7308320017|-3456.9231466685|-3474.3590518539|-3479.702533153|-3479.702533153|-3495.2250368366|-3499.694485374|-3499.9567007067|-3499.9567007067|-3499.9567007067|-3499.9567007067|-3499.9567007067|-3499.9567007067|-3499.9567007067|-3499.9567007067|-3505.4138555648||-3505.4138555648|-3505.4138555648|||-3516.7455006973|-3516.7455006973|-3518.2660502436|-3518.2660502436|-3523.0733891595|-3556.7482101773|-3571.9424557525|-3597.5215503117|-3597.5215503117|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245||-3604.1102699245|-3604.1102699245|-3604.1102699245|||-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245
06533|101388|/equities/delta-dunia-ma|JKSE||634.99364076514|634.99364076514||634.99364076514|576.18872193222|-704.93907646361|-704.93907646361|-704.93907646361|-704.93907646361|-704.93907646361|-704.93907646361|-704.93907646361|-704.93907646361|-704.93907646361|-704.93907646361|-710.85071168347|-710.85071168347|-717.8896796483|-732.37742183145|-733.75269092383|-745.28076769315|-746.97863077016|-757.68330695495|-757.68330695495|-757.68330695495|-772.42589661662|-786.02877401846|-786.37389523661|-786.37389523661|-786.37389523661|-786.37389523661|-786.37389523661|-786.37389523661|-786.37389523661|-786.37389523661|-786.37389523661|-786.37389523661|-793.47099470734|-807.89574033929|680.48279174014|680.48279174014|680.48279174014|680.48279174014|680.48279174014|680.48279174014|673.3142130446|-759.39565700146|-759.39565700146|-759.39565700146|-759.39565700146|-759.39565700146|-759.39565700146|-759.39565700146|-759.39565700146||-759.39565700146|-759.39565700146|-759.39565700146|-759.39565700146|-759.39565700146|-759.39565700146|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|669.5985461877|654.83171798633|609.53524220704|588.09471356338|568.43857062597|558.23730397801|558.23730397801|558.23730397801|558.23730397801|558.23730397801|544.43033775334|531.03370861482|520.8707873498|512.07865261089|501.47628067877|489.69586742086|476.81588570476|476.81588570476|468.12876189418|455.42084654909|429.72326734455|-564.10662915699|-564.10662915699|-564.10662915699|-564.10662915699|-584.67403239666|||-607.30448044073|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|||502.25578556358|502.25578556358|502.25578556358|502.25578556358|502.25578556358|492.78420618175|479.61482329458|479.61482329458|||479.61482329458|465.96091477176|450.34546085751|446.50056895989|446.50056895989||439.33396551099|426.20242655678|426.20242655678|410.0026961742|409.89188463799|400.32431626444|390.0270180716|376.91634852071|376.91634852071|376.91634852071|374.23533351089|||||||374.23533351089|374.23533351089|374.23533351089|374.23533351089|374.23533351089||374.23533351089|374.23533351089|374.23533351089|374.23533351089|374.23533351089|374.23533351089|374.23533351089|374.23533351089|374.23533351089|369.92814834543|341.92016482826|330.35573869806|||329.95082077563|317.2786897507|-358.31718236867|-358.31718236867|-358.31718236867|-358.31718236867|-358.31718236867|-358.31718236867|-358.31718236867|-358.31718236867|-361.46353596519|-368.40392885022|-371.33769872246|-375.0418874694|-379.379874966|-385.64430551778|-389.38803150343||-389.38803150343|-393.87559055937|||-401.86176728819|-404.58242875085|-404.58242875085|-414.09158750094|362.13794880132|362.13794880132|362.13794880132|362.13794880132|362.13794880132|362.13794880132|362.13794880132|362.13794880132|362.13794880132|362.13794880132|361.74780064238|361.74780064238|361.74780064238|361.74780064238|361.74780064238|355.60866738042|350.67629708936|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496||-382.6362787496|-382.6362787496|-382.6362787496|||-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496
06534|101225|/equities/destinasi-tirt|JKSE||257.96924367431|257.96924367431||257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|257.96924367431|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-268.43350801642|-274.59278668491|253.15494093015|253.15494093015|253.15494093015|253.15494093015|253.15494093015|253.15494093015|253.15494093015|253.15494093015||253.15494093015|253.15494093015|253.15494093015|251.06104547794|250.90252528141|250.90252528141|247.55836142379|246.39817935976|244.55353262196|244.28170291329|242.64407767073|242.64407767073|241.60453074525|239.1161452725|235.18042626235|235.18042626235|230.20047362483|223.11163736093|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|220.51593475368|219.90659417075|218.1184379675|216.35381996389|215.90595057271|215.90595057271|211.56216730301|210.51351922556|207.23724358396|203.59693731551|199.32993035057|196.58016092663|196.58016092663|195.56829892795|195.56829892795|195.56829892795|195.56829892795|192.8536654755|189.39296163944|184.99217959938|182.65797733265|-203.00164548403|-203.00164548403|||-203.00164548403|-203.00164548403|-203.00164548403|-203.00164548403|-203.00164548403|-203.00164548403|-203.00164548403|-203.00164548403|-208.52596230931|-208.52596230931|-208.52596230931|-208.52596230931|-208.52596230931|-209.17836425564|-209.17836425564|||-209.17836425564|-209.17836425564|-209.17836425564|-209.38024895702|-209.38024895702|-209.38024895702|-209.38024895702|-209.38024895702|||-209.38024895702|-209.38024895702|-209.38024895702|-209.38024895702|-209.38024895702||-209.38024895702|-209.38024895702|-209.38024895702|-209.38024895702|-210.86694328558|-217.51882587287|-220.38351756267|-220.38351756267|-220.38351756267|-220.38351756267|-223.47202711622|||||||-223.47202711622|-223.47202711622|-223.47202711622|-223.47202711622|-223.47202711622||-227.13558568469|-235.16738973419|-235.16738973419|-235.55197494401|-235.55197494401|-235.55197494401|-236.83552771557|-237.26169746175|-241.51299717972|-245.0144413108|-246.127157012|-250.8236506321|||213.50271926894|213.50271926894|213.50271926894|213.50271926894|213.50271926894|213.50271926894|213.50271926894|213.50271926894|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678||-231.40314943678|-231.40314943678|||-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.78127715198|-234.6458635022|-236.83931893306|-236.83931893306|-236.83931893306|-240.63281060776|-240.63281060776|-240.63281060776|-241.92534511973|-244.25038346637|-247.50042607374|-248.22269563749|-253.24743959722|-254.4819635474|-254.4819635474|-254.4819635474|-254.4819635474|-254.4819635474|-254.4819635474||-254.4819635474|-254.4819635474|-254.4819635474|||-260.53551505267|-263.43890747243|-263.43890747243|-268.36902157091|-268.36902157091|-269.96557952323
06535|1097838|/equities/dewata-freight|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7109951654005||-5.7105690460899|-5.7105690460899|||-5.7105690460899|-6.678410051211|-7.6426778346789|-8.6029753718654|-9.5588615242949|-10.509846138105|-11.455384597895|9.8300798690825|9.8300798690825|9.8300798690825|9.8300798690825|9.5889776323139|8.8210862581265|8.3567625090295|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274||-12.930486388082|-14.033873764536|-15.148748627262|||-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055
06536|101389|/equities/dharma-samuder|JKSE||52.573096111371|52.573096111371||52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.573096111371|52.51616803873|52.51616803873|52.423438559259|52.423438559259|52.423438559259|52.423438559259|49.146220443529|49.146220443529|48.783223210769|48.783223210769|48.783223210769|48.783223210769|48.783223210769|48.783223210769|48.783223210769|48.783223210769|48.783223210769|48.783223210769|48.783223210769|48.783223210769|47.981359123077|-58.242934307692|-58.269927008547|-58.299918898386|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575||-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|-58.777926555575|50.913907405201|50.913907405201|50.913907405201|50.913907405201|50.913907405201|50.913907405201|50.913907405201|50.913907405201|50.913907405201|50.913907405201|50.913907405201|50.913907405201|50.913907405201|50.913907405201|50.913907405201|50.913907405201|50.913907405201|50.913907405201|49.973959759508|49.973959759508|49.859955288342|48.483125193767|48.483125193767|48.483125193767|48.483125193767|48.483125193767|-52.033178773127|-52.033178773127|-52.033178773127|-52.033178773127|-52.033178773127|-52.033178773127|-52.033178773127|-52.033178773127|-52.259087525697|-53.010097250774|||50.438151542254|50.438151542254|49.980317616261|-50.244091537488|-50.244091537488|-50.244091537488|-50.271212819431|-50.301347577146|-50.334830641273|-50.372034045859|-50.413371162066|-50.459301291184|-50.510334767982|-50.567038631091|-50.630042923435|||-50.700047692705|-50.777830769673|-50.864256410747|-50.96028490083|-51.066983223145|-51.185536914605|-51.317263238451|-51.463625820501|||-51.626250911667|-51.806945457408|-51.897463527664|-51.897463527664|-52.009214231684||-52.009214231684|-52.232460257427|-52.480511397141|-52.756123774601|-53.062359749557|-53.402621943952|-53.780691048836|-54.20076783204|-54.852799792642|-54.852799792642|-55.891999769602|||||||-56.15777752178|-56.281206817012|-56.281206817012|-57.587909650632|-57.587909650632||-58.042121834036|-58.546802037818|-61.107557819797|-63.357731778384|-63.357731778384|-63.357731778384|-63.357731778384|-63.974254840032|-63.974254840032|-63.974254840032|-63.981145185229|-63.981145185229|||-63.981145185229|-64.201272428033|-64.402805466707|-64.402805466707|-64.669783851897|-65.062008614383|-65.062008614383|-65.062008614383|-65.062008614383|-66.01334290487|-66.225139976748|-66.225139976748|-66.225139976748|-66.225139976748|-66.225139976748|-66.277950588578|-66.277950588578||-66.308833987309|-66.843148874788|||-66.960677623195|-66.960677623195|-67.845197359106|-68.210120196427|-68.210120196427|-68.377314089022|-68.377314089022|-68.377314089022|-68.377314089022|-68.377314089022|-69.030348987802|-70.533721097558|-71.694200140257|-71.694200140257|-71.694200140257|-71.694200140257|-71.694200140257|-71.694200140257|-71.694200140257|-71.694200140257|-73.438000155841|-75.15333350649|-75.936783003382|-75.936783003382|-75.936783003382|-75.936783003382|-75.936783003382||-75.936783003382|-75.936783003382|-76.651981114868|||-77.891090127632|-78.691926348742|-78.691926348742|70.918890552892|70.918890552892|70.918890552892
06537|101390|/equities/dharma-satya-n|JKSE||-1330.9783667496|-1330.9783667496||-1330.9783667496|-1331.6426297218|-1359.3251441354|-1398.7337958905|-1398.7337958905|-1398.7337958905|-1398.7337958905|-1398.7337958905|-1401.9264398783|-1438.4793413969|1132.8685927428|1071.5206586031|1008.3897019792|1008.3897019792|989.76289303283|989.76289303283|989.76289303283|989.76289303283|989.76289303283|989.76289303283|989.76289303283|989.76289303283|989.76289303283|989.76289303283|989.76289303283|981.99122596646|981.99122596646|933.32358440718|892.8595382302|872.89948692244|840.99942991383|824.72158879314|806.91287643682|803.19324614105|803.19324614105|803.19324614105|792.99249571227|771.10277301364|763.28760015437|763.28760015437|763.28760015437|763.28760015437|763.28760015437|763.28760015437|756.74613414149|756.74613414149|756.74613414149|756.74613414149|756.74613414149|756.74613414149|756.74613414149||756.74613414149|756.74613414149|756.74613414149|756.74613414149|756.74613414149|756.74613414149|724.85540945205|724.85540945205|724.85540945205|724.85540945205|708.65282503711|708.65282503711|708.65282503711|707.71953708285|707.71953708285|700.79948564762|696.98656921593|696.98656921593|696.98656921593|696.98656921593|696.98656921593|696.98656921593|696.98656921593|686.64824309456|686.64824309456|686.64824309456|664.33138121617|648.70153468464|626.04462919703|626.04462919703|626.04462919703|625.44510355304|625.44510355304|625.44510355304|625.44510355304|625.44510355304|598.55011505893|593.9445722877|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|||593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|||593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|||593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085||593.0537813085|593.0537813085|593.0537813085|593.0537813085|593.0537813085|590.66658267303|590.66658267303|590.66658267303|590.66658267303|590.66658267303|590.66658267303|||||||590.66658267303|590.66658267303|582.9628696367|582.01248613933|582.01248613933||582.01248613933|582.01248613933|582.01248613933|582.01248613933|582.01248613933|582.01248613933|582.01248613933|574.45831793259|566.89813103621|549.88681226246|527.09645806939|522.64994823382|||522.64994823382|507.38883137091|486.2653681899|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734||-546.25284438734|-546.25284438734|||-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.94760487482|-547.71956097203|-548.57728996892|-554.53032218769|-558.08924687521|-560.09916319468|-563.72129243853|-575.2658549598|-575.2658549598|-575.2658549598|-575.2658549598|-575.2658549598|-575.2658549598|-575.2658549598|-575.2658549598|-575.2658549598|-576.96206106645|-578.84673451828|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513||-579.595392513|-579.595392513|-579.595392513|||-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513
06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE||-264.38850488973|-267.54278321081||-273.49198134534|-278.33577943869|-278.33577943869|-281.92864382077|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-286.269733014|-299.41081446|-305.23423828889|-308.9269314321|-310.77233871682|-310.77233871682|-310.77233871682|-310.77233871682|-316.41370968535|-324.7930107615|-334.43667862389|-340.65878844493|-340.65878844493|279.76461481004|279.76461481004|279.76461481004|279.76461481004|279.76461481004|279.76461481004|279.76461481004|279.76461481004|279.76461481004|279.76461481004|279.76461481004|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533||274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|274.13823626533|215.15359585037|198.44114657115|198.44114657115|198.44114657115|190.82349619017|188.02610687796|186.01580670512|-217.0828437888|-217.0828437888|-220.20315976533|-221.00351085037|-224.22612316708|-224.5290257412|-225.36558415689|-226.2395379521|-229.09948661344|-229.33276290382|-231.92481933454|-231.92481933454|-231.92481933454|-231.92481933454|-231.92481933454|-231.92481933454|-231.92481933454|-231.92481933454|-231.92481933454|-231.92481933454|-231.92481933454|-231.92481933454|-231.92481933454|-231.92481933454|-235.69424370505|-239.32693745005|-243.21844129636|-243.21844129636|-244.35382366262|-245.05980406958|-245.28867118842|-247.32074576491|-248.24527307212|-250.53398226629|-250.53398226629|-250.53398226629|-252.81553585143|-255.63585164805|-255.63585164805|-255.63585164805|-255.73561931859|-255.73561931859|-263.53445722714|||-263.53445722714|-263.53445722714|-264.48273025238|-266.20303361376|-271.44781512639|-275.83090569599|-280.36767299555|-285.63074777283|-290.25638641426|-292.61820712695|-299.02023014106|-306.13358904562|-311.33889189133|-311.33889189133|-311.33889189133|||-311.33889189133|-311.33889189133|-311.33889189133|-312.26543543481|-319.51715048313|-322.79683387014|-330.6631487446|-354.07016527178|||-374.52240585753|-377.87279348024|-377.87279348024|-377.87279348024|-377.87279348024||-377.87279348024|-377.87279348024|-377.87279348024|-377.87279348024|-377.87279348024|-377.87279348024|-377.87279348024|-377.87279348024|-377.87279348024|-377.87279348024|-377.87279348024|||||||-377.87279348024|-377.87279348024|-380.08088164471|-388.40849585767|-388.40849585767||-395.99930844674|314.5943100473|314.5943100473|314.5943100473|314.5943100473|314.5943100473|314.5943100473|314.5943100473|314.5943100473|314.5943100473|271.61359402922|271.61359402922|||271.61359402922|257.79288225469|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846||-291.4415668846|-291.4415668846|||-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-296.15729653844|-297.73032948716|-303.59368678496|-303.59368678496|-303.59368678496|-303.59368678496|-303.59368678496|-303.59368678496|-303.59368678496|-303.59368678496||-303.59368678496|-303.59368678496|258.038482559|||258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559
06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE||-8.6797201274365|-8.6797201274365||-8.6797201274365|-8.6797201274365|-8.6797201274365|-8.6797201274365|-8.6797201274365|-8.6797201274365|-8.6797201274365|-8.8041428359897|-8.8041428359897|-8.8041428359897|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2473772908504|-9.2474424475443|-9.2474424475443|-9.2474424475443|-9.2474424475443|-9.2474424475443|-9.2869659846226|-9.2869659846226|-9.5397338609363|-9.5397338609363|-9.5397338609363|-9.6126651141637|-9.6126651141637|-9.6126651141637|-9.6126651141637|-9.6126651141637|7.5067918875205|7.5067918875205|7.5067918875205|7.5067918875205|7.5067918875205|7.5067918875205|7.5067918875205|7.5067918875205|7.5067918875205||7.5067918875205|7.5067918875205|7.5067918875205|7.5067918875205|7.5067918875205|7.5067918875205|7.472158503993|7.472158503993|7.472158503993|7.472158503993|7.472158503993|7.472158503993|7.0801761155478|5.3668623506086|-7.5122300492168|-7.5122300492168|-7.5122300492168|-7.5122300492168|-7.5122300492168|-7.5122300492168|-7.5122300492168|-7.5122300492168|6.0086516756667|6.0086516756667|6.0086516756667|6.0086516756667|6.0086516756667|6.0086516756667|6.0086516756667|6.0086516756667|6.0086516756667|5.8985018618519|5.8223619504142|5.8223619504142|5.8223619504142|5.691513278238|5.5461258647089|5.384584294121|4.8389929557049|4.8389929557049|4.7434929177407|4.7434929177407|4.7434929177407|4.7434929177407|4.7434929177407|4.7434929177407|4.7434929177407|4.7434929177407|4.7434929177407|4.7434929177407|4.7434929177407|4.5475221206675|4.5475221206675|3.8055828650216|3.8055828650216|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|||-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|-6.5736641127779|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|||4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|||4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394||4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|4.5116322852394|||||||4.5116322852394|3.8462580947104|-5.3379529694933|-5.3379529694933|-5.4866144105482||-6.0019930994422|-6.0019930994422|-6.3355478882691|-6.4839420980767|-7.1488245534186|-7.4986939482429|-7.6652154980477|-7.7561583570304|-7.7561583570304|-7.7561583570304|-7.7561583570304|-8.0058884373438|||-8.0058884373438|-8.0058884373438|-8.0058884373438|-8.0058884373438|-8.0058884373438|-8.8954315970487|7.3636646950016|7.3636646950016|6.6818496611129|5.8131662901255|-7.7121403825611|-7.7121403825611|-7.9023782028457|-8.2385736973719|-8.2385736973719|-8.2385736973719|-8.2385736973719||-8.4733521225952|-8.4733521225952|||-8.4733521225952|-8.8592801362169|-9.7325334846854|-10.591703871873|-11.435226524303|-12.261362804781|-13.068180894201|12.14646567311|11.051628525677|9.9462539174194|8.8291710193549|7.6990789103944|6.5545321226604|5.3939245807338|-6.9828091595879|-6.9828091595879|-7.8697879550977|-8.0775421723308|-8.3083801914786|-8.5648668794207|-9.5165187549119|-10.462798616569|-10.736442907299|-11.040492119221|-11.378324576912|-11.753693974347|-12.337437749274||-12.930486388082|-14.033873764536|-15.148748627262|||-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055
06540|1156578|/equities/diamond-food-indonesia|JKSE||-796.71701242377|||-796.71701242377|787.8105282369|||||787.8105282369|787.8105282369|787.8105282369|774.511698041|-793.87589106556|-798.75099007284|-800.27887785871|-801.97653095412|-803.86281217125|-809.29201352361|-811.43557058179|-813.81730064643|-816.46366738493|-818.95392072081|-818.95392072081|804.49564364354|804.49564364354|||804.49564364354|788.35881931301|788.35881931301|788.06644359631||788.06644359631|786.87215258804|||786.87215258804||-795.69760823551|-796.33067581723|-797.03408424137|-797.81564915708|793.09887598104|793.09887598104||793.09887598104|793.09887598104|793.09887598104|793.09887598104|793.09887598104|793.09887598104|793.09887598104|||792.33208442337|791.48009380375|790.53343755972|789.48159728858|788.3128858762|787.01431764022|785.57146404469|783.96829338299|783.1668489691|783.1668489691|783.1668489691|783.1668489691|783.1668489691||783.1668489691|780.18538774345|776.87265304827|738.1918367203|722.43537413367|720.48374903741|718.31527670824|715.90586300915|715.56353707794|715.56353707794|715.56353707794|715.56353707794|715.56353707794|-729.63163638143|-729.63163638143|-729.63163638143|-735.14626264603|-736.35341067412|-736.35341067412|-740.3926785268|-742.65853169644|-742.67614632938|-743.80682925486|-755.89647694985|-758.26725549364|-758.26725549364|-761.4080616596|-762.10871809827|-762.10871809827||-769.56524233141|-773.96138036824|737.94891312563|737.94891312563|708.55434791737|700.61594213041|697.07326903379|695.08141003754|-704.4905212105|-704.4905212105|-704.4905212105|-705.54502356723|-706.71669285247|-708.01854761386|-708.17565556144|-708.17565556144|-708.17565556144|-708.17565556144|-710.19517284604|||-718.27241427338|-720.89839563259|-720.89839563259|-720.89839563259|-720.89839563259|-720.89839563259|-720.89839563259|-731.63382176863|-731.63382176863|-733.48202418736|-734.42447131929|-735.47163479921|-739.96848311024|-741.07609234471|-744.8067692719|||-747.00752141322|-747.23190140245|-747.23190140245|-747.23190140245|-747.23190140245|-747.23190140245|-747.23190140245|-749.63223786344|||-749.63223786344|-749.63223786344|-751.25804207049|-753.06449118944|-755.07165687715||-759.80184097461|-763.11315663846|-765.68128515385|-774.36809461538|-778.18677179487|-784.65196866097|-788.43205577636|-788.43205577636|-788.43205577636|-797.1467286404|-800.16303182267||||||||-803.07164422552|-803.07164422552|-805.3573824728|769.99732560904||769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|||769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|769.99732560904|-822.93658708985|-822.93658708985|-822.93658708985||-822.93658708985|-822.93658708985|||-822.93658708985|-822.93658708985|-822.93658708985|-822.93658708985|-822.93658708985|-838.77438279414|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683||803.58573411683|803.58573411683|803.58573411683|||803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683
06541|102977|/equities/dian-swastatik|JKSE||-41258.555352018|-41258.555352018||-41258.555352018|-41258.555352018|-41258.555352018|-41258.555352018|-41258.555352018|-41258.555352018|-42315.061502242|-42797.290558047|-44263.475997588|-44263.475997588|-44421.917775098|-45004.908638998|-47185.66564975|41456.391426955|41456.391426955|41456.391426955|41456.391426955|41456.391426955|41456.391426955|41456.391426955|41456.391426955|41456.391426955|41456.391426955|41456.391426955|41456.391426955|41456.391426955|41456.391426955|39830.712696616|-43782.952394724|-43782.952394724|-43782.952394724|-43782.952394724|-43782.952394724|-43782.952394724|-43782.952394724|-43782.952394724|-43782.952394724|-43782.952394724|-43782.952394724|-43782.952394724|-43874.113771916|-44557.068958088|-44557.068958088|-44557.068958088|-44557.068958088|-44557.068958088|-44557.068958088|-44557.068958088|-44557.068958088|-45020.354397876|-45761.504886529||-46253.641819655|-46253.641819655|-46253.641819655|-46975.175085994|-46975.175085994|-47436.305651104|-47634.784056783|-48294.204507536|-48535.227230596|-49215.530256218|-49979.35834101|-49979.35834101|-50253.453712233|-51230.226346925|-51368.307052139|-52287.00783571|-52542.103625058|-52542.103625058|-52542.103625058|-52542.103625058|-52542.103625058|-52542.103625058|-52542.103625058|-52542.103625058|-52542.103625058|-52542.103625058|-54696.78180562|-57475.590895134|-59815.934327927|-62478.815919918|-64895.906577687|-66521.840641875|-70540.934046527|-75092.704496141|-80179.393884602|-84767.382094002|-90674.868993335|-97556.798881484|-105049.22097943|-113365.80108825|-122523.11232028|-133624.29146698|||260379.95392558|257401.33769509|255081.96185883|255081.96185883|255081.96185883|246198.01317648|245437.48007389|245437.48007389|245437.48007389|245437.48007389|234166.64452655|222904.6050295|218081.50558833|214022.50620926|211263.89578807|208459.88420896|205844.31578774||201399.06143722|||201399.06143722|201399.06143722|187653.46647651|187653.46647651|187653.46647651|187653.46647651|187653.46647651|187653.46647651|187653.46647651|187653.46647651|185976.07386279|183072.02651421|176730.02946024|166744.47717804||||152288.3079756|136375.89775067|-130501.97099406||-130501.97099406|-130501.97099406||-130501.97099406|||-130501.97099406|-130501.97099406|-130501.97099406|-130501.97099406|-130501.97099406|||-130501.97099406||-130501.97099406||-130501.97099406|-130501.97099406|||-130501.97099406|-130501.97099406|||||||-130501.97099406|-130501.97099406||-130501.97099406||||-130501.97099406|-130501.97099406|-130501.97099406|||-133014.47748152|-133014.47748152||-133014.47748152|-133014.47748152|-133014.47748152|||-133014.47748152||-133014.47748152|-133014.47748152||||-133014.47748152|-133014.47748152|-133014.47748152|||-133014.47748152|-133014.47748152|-137519.55072911|-137519.55072911|||-137519.55072911|-139171.72303235|||-140719.97003594|-145583.30003993|-148981.44448881|130191.63291162|130191.63291162|130191.63291162|130191.63291162|130191.63291162|130191.63291162|122049.03656847|119482.73191834|119482.73191834||119482.73191834|109805.8132426|102123.12582511|92067.362027898|84402.624475443|75429.304972714||||73784.87819051|73784.87819051||73784.87819051|73784.87819051||||73784.87819051|||73013.753545011||72824.353285337|72824.353285337|72824.353285337|72799.281428152
06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE||186.21400199754|186.21400199754||186.21400199754|186.21400199754|186.21400199754|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.36036926862|175.06707696514|164.58927418333|164.58927418333|164.58927418333|164.58927418333|164.58927418333|164.58927418333|164.58927418333|158.98808242592|157.7645360288|152.62726225423|152.0521756225|152.0521756225|147.03384859054|147.03384859054|147.03384859054|136.20427621171|122.39364023523|117.51900192357|117.51900192357|-128.25083644001|-128.83426271113|-131.09362523458|-131.99291692732|-132.52464095003|-132.52464095003|-132.52464095003|-132.52464095003|-132.91626772226|-133.35140858029|-134.39579600042|-134.39579600042|-134.39579600042|-134.39579600042||-134.39579600042|-134.65740486785|-134.65740486785|-134.65740486785|-134.65740486785|-134.65740486785|-136.23044985317|-137.48207396089|-137.48207396089|-137.48207396089|-137.48207396089|-137.48207396089|-137.8134155121|-139.19639614686|-139.19639614686|-139.19639614686|-139.19639614686|-139.19639614686|-139.19639614686|-139.19639614686|-139.19639614686|-139.19639614686|-139.19639614686|-139.19639614686|-139.19639614686|-139.19639614686|-139.19639614686|-139.3554536641|-139.3554536641|-139.3554536641|-139.3554536641|-139.3554536641|-139.3554536641|-139.3554536641|-139.3554536641|-139.3554536641|-140.50605962678|-142.39562180753|-142.80987416844|-142.80987416844|-142.80987416844|-142.80987416844|-142.80987416844|-142.80987416844|-142.80987416844|-142.80987416844|-142.80987416844|-142.80987416844|-142.80987416844|-142.80987416844|-142.80987416844|-142.80987416844|-143.01097129826|-145.12330144251|-145.41393474979|-145.41393474979|-145.41393474979|-145.41393474979|-145.41393474979|-145.41393474979|-145.41393474979|-145.41393474979|-145.41393474979|||-145.41393474979|-145.41393474979|-145.41393474979|-146.40437194421|-147.98610691935|-147.98610691935|126.84877008961|126.84877008961|112.22085565512|102.6898396168|90.155377351999|-103.17798548648|-103.17798548648|-103.17798548648|-103.17798548648|||-103.17798548648|-103.17798548648|-103.17798548648|-103.17798548648|-103.17798548648|-103.17798548648|-103.17798548648|-103.17798548648|||-103.17798548648|-111.7533172072|-121.05924134133|||||||||||-133.28804593481|-138.82448002032|-138.82448002032|-138.82448002032||||||||-150.36053335591|-156.1228148399|-160.17631461716|-160.17631461716||-169.69590513017|-171.32878347797|-173.47642608663|-181.7515845407|-189.26121548235|-189.26121548235|-193.79023942483|-200.26693269426|-205.07436966029|-205.47152184476|-211.19057982752|-216.65619980835|||-226.39577756483|-229.29725625288|-229.29725625288|-236.83028472542|-250.14476080603|-256.60528978447|-263.22809976053|-271.94741618736|-271.94741618736|-271.94741618736|-271.94741618736|-283.05268465262|-287.72520516958|-292.2502279662|-297.05580885133|-300.04771963318|-300.04771963318||-300.04771963318|-300.04771963318|||-308.94191070354|-314.71323411504|-319.52569837454|-319.52569837454|-319.52569837454|-326.58410930505|-332.87123256116|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665||227.13924525183|-290.30957376317|-290.30957376317|||-299.76490588046|-299.76490588046|-302.20358750674|-302.20358750674|-307.10575751676|-307.10575751676
06543|1167988|/equities/djasa-ubersakti-tbk|JKSE||-17.862521328703|-17.862521328703||-17.862521328703|-17.862521328703|-17.862521328703|-17.862521328703|-17.862521328703|-17.862521328703|-17.862521328703|-18.095705344077|-18.095705344077|-18.93967260453|-19.266302893923|-19.40700321547|-19.563336906077|-20.237041006752|-20.940791366361|-20.940791366361|-21.231538225461|-21.231538225461|-21.231538225461|-21.368375806068|-21.520417562298|-21.689352846997|20.427499524009|20.427499524009|20.427499524009|20.252777248899|20.058641387666|18.842934875184|-20.588969289896|-20.588969289896|-20.765521433218|-21.62835714802|-21.809285720022|-22.510317466691|-22.900352740768|-23.778169711965|-23.876878085604|-23.876878085604|-23.876878085604|-23.876878085604|-24.307642317337|-24.564047019264|-24.848941132515|-26.165490147239|-26.850544608044|-28.167271786715|24.66386199171|24.66386199171|23.182068879677|20.868965421864|-22.220897912395||-22.220897912395|-22.220897912395|-23.245442124884|-24.272713472093|-25.969681635659|-27.632979595176|-29.758866216863|-33.00985135207|31.822387386589|30.580430429544|29.533811588382|27.48201287598|25.424458751089|23.360509723432|20.789455248258|19.543839164731|18.493154627478|17.436838474976|16.374264972196|15.304738857995|14.227487619995|13.141652911105|12.046281012339|-12.590886829697|-12.590886829697|-12.590886829697|-12.590886829697|-12.590886829697|11.121236855892|11.121236855892|11.023596506547|10.915107229496|10.294563588329|9.9939595425882|9.9533052710401|9.9533052710401|9.9533052710401|9.901801489224|9.901801489224|9.901801489224|9.901801489224|9.901801489224|9.901801489224|9.901801489224|9.901801489224|9.2429648015111|9.2429648015111|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|8.6415211282094|-10.590714656532|-10.590714656532|-10.682050283308|||-10.682050283308|-10.682050283308|-11.181668907419|-11.181668907419|-11.181668907419|-11.181668907419|-11.181668907419|-11.181668907419|-11.181668907419|-11.181668907419|-11.181668907419|-11.181668907419|-11.181668907419|-12.090743230465|-12.323048033851|||-12.581164482056|-13.367960535618|-13.85328948402|11.201248993114|11.201248993114|11.201248993114|10.390276659016|9.378085176684|||-12.185817441421|-12.185817441421|-12.185817441421|-12.185817441421|-12.539797157134||-12.933107952371|-14.036786613746|-15.151985126384|-16.27998347376|-17.422203859733|-18.580226510815|-19.755807234239|-20.950896926932|-22.167663252147|-23.408514724607|-25.342794138453|||||||-27.269771264947|-29.18863473883|-31.098483043145|-32.998314492383|-35.553682769315||-38.059647521461|-40.51071946829|-43.567466075878|-46.519406750975||-50.021563056639|||-50.023958951821||-50.026621057579|||||-50.029578952866|-50.032865503184||||-50.03651722576||-50.040574695289|-50.045082994765|-50.050092216406|-50.055658018229|||||-50.061842242476||-50.068713602752|-50.076348447502|||-50.084831608335|-50.094257342595|-50.104730380661|-50.116367089623|-50.129296766248|-50.143663073609||-50.159625637343|-50.17736181927|-50.197068688078|||-50.218965208976|-50.243294676639|-50.270327418488|-50.30036379832|||-50.333737553689|-50.370819504099|-50.412021671221|-50.457801856913|-50.508668729903|-50.56518747767|-50.6279860863|-50.697762318111|-50.775291464568||-50.861434960631|-50.957149956256|-51.063499951396||||-51.181666612662|-51.312962902958||-51.458847669953|-51.620941855504
06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE||7.8205787213214|7.8205787213214||7.8205787213214|7.8205787213214|7.8205787213214|7.8205787213214|-9.6909332093866|-9.6909332093866|-9.6909332093866|-9.6909332093866|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.466225875074|-10.628259369463|-10.628259369463|-10.628259369463|-10.628259369463|-10.628259369463|-10.920288188292|-11.022542431435|-11.13615825715|-11.23168458642|-11.23168458642|-11.23168458642|-11.23168458642|-12.090760651578||-12.093531668615|-12.093531668615|-12.181099442111|-12.181099442111|-12.181099442111|-12.181099442111|-12.181099442111|-12.181099442111|-12.312332713457|11.94467391844|11.94467391844|11.94467391844|10.827415464934|-11.108483587197|-11.108483587197|-11.108483587197|-11.453870652441|-11.615411836045|-11.79490204005|-11.962142716119|-11.962142716119|-11.962142716119|-12.169311995208|-12.169311995208|-12.385804812215|-12.385804812215|-12.385804812215|-12.385804812215|-12.385804812215|-12.385804812215|-12.472983281501|-12.472983281501|-12.472983281501|-13.414425868335|-14.849362075928|12.392507440428|12.392507440428|12.392507440428|11.491674933809|10.601861037566|9.7242900417398|9.0114691873331|9.0114691873331|8.1794102081479|-9.0666526637203|-9.0666526637203|-9.0666526637203|-9.1851696263559|-9.3168551403955|-9.9631723782172|-10.292413753575|-10.43601528175|-11.095572535277|9.0344233450811|9.0344233450811|9.0344233450811|9.0344233450811|9.0344233450811|9.0344233450811|9.0344233450811|9.0344233450811|9.0344233450811|-11.950265023067|||-11.950265023067|-11.950265023067|-12.389183358963|-12.569018989427|-12.569018989427|-12.569018989427|-12.569018989427|-12.965576654919|-13.850640727688|12.418962064583|12.418962064583|11.24329118287|9.5481013143002|8.6645570158891|8.6043913776409|||8.6043913776409|8.2271015307121|7.0301128119023|-8.3688438794207|-8.3688438794207|-8.3688438794207|-8.6320487549119|-8.9244986165688|||-9.1104921192207|-9.1104921192207|-9.6783245769119|-10.753693974347|-11.837437749274||-12.930486388082|-14.033873764536|-15.148748627262|-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|||||||-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095||-38.0455|-40.495|-43.55|-46.5|-50|-50|-50|-50|-50|-50|-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|||-50|-50|-50|-50|-50|-50
06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE||56.007503929022|-53.213884523309||-54.293205025899|52.673347514947|52.673347514947|52.673347514947|52.673347514947|52.673347514947|52.383878621327|52.383878621327|52.383878621327|52.093198468141|51.992442742378|51.880491935976|51.756102151085|51.617891278983|50.964323643314|50.627026270349|49.974473633721|-51.179662180591|-51.179662180591|-51.310735756212|-51.456373062458|-51.61819229162|-51.797991435133|-51.997768261259|-52.21974251251|-52.240422854951|-52.240422854951|-52.711580949946|-53.012867722162|-53.219589780447|-53.219589780447|-53.299544200496|-53.388382444996|-53.653758272218|-53.821800741148|-53.821800741148|-53.821800741148|-53.821800741148|-53.821800741148|-53.821800741148|-53.821800741148|-53.821800741148|-54.746445267942|-54.884939186602|-55.038821318447|-56.560282677855|-56.560282677855|-56.560282677855|-56.560282677855|-56.560282677855|-57.617409964724||-57.617409964724|-57.617409964724|-57.617409964724|-57.742889749617|-57.742889749617|-57.742889749617|-57.742889749617|-60.158766388463|54.323592901708|50.989093618497|-54.520255676904|-55.386698134605|-55.386698134605|-55.386698134605|-55.386698134605|-55.386698134605|-55.386698134605|-55.386698134605|-55.386698134605|-55.386698134605|-55.596331260672|-55.829256956302|-56.08806328478|-56.09644242033|-56.09644242033|-56.09644242033|-56.09644242033|-56.09644242033|-56.384936022588|-60.538817802876|53.793116868483|53.793116868483|53.793116868483|49.171240642544|-54.661295079539|-54.661295079539|-54.661295079539|-54.661295079539|-55.34588342171|-58.828759357456|-63.198621508284|63.489356162612|63.489356162612|57.599284625124|53.221427361249|48.023808179166|43.804231310184|39.560257011316|35.289174457018|33.154638285575|31.727375872861|30.641528747624|29.768365275137|28.909294750153|27.565883055725|25.906536728584|24.062818587315|22.236465097017|20.929405663352|20.810450737058|18.678278596731|17.531420663034|16.368245181149|||15.757409740998|15.757409740998|15.757409740998|15.757409740998|15.757409740998|15.757409740998|15.757409740998|15.397121934442|13.719024371602|13.354471524003|-14.416345069201|-14.416345069201|-14.416345069201|-14.416345069201|-14.416345069201|||-14.416345069201|-14.416345069201|-14.416345069201|-14.416345069201||-14.416345069201|-14.416345069201|-14.416345069201|||-14.416345069201|-14.416345069201|-14.416345069201||-14.416345069201||-15.851494521335|-16.279438357039|-16.699375952265|-17.110417724739|-17.344908583044|-18.272120647826|-19.691245164251|-20.601383515835|-21.001537239816|-21.223930266463|-21.971033629403|||||||19.225605446635|19.225605446635|19.225605446635|18.306228274039|-20.504656451804||-20.504656451804|-21.394062724226|-22.437847471362|-23.26427496818|-23.404749964645|-24.727499960717|23.588078524772|23.588078524772|23.588078524772|23.588078524772|23.588078524772|23.588078524772|||-24.909779599047|-24.909779599047|23.550096918783|23.550096918783|23.550096918783|23.550096918783|23.550096918783|23.550096918783|23.550096918783|22.666774354203|-23.892871167651|-23.892871167651|-24.769856852945|-25.314192644048|-25.314192644048|-25.314192644048|-25.314192644048||-25.314192644048|-25.314192644048|||-26.237991826719|-27.819990918577|-28.022212131752|-28.246902368614|-29.163224854015|-30.570249837795|29.69972240245|27.555247113834|25.394719015371|-26.783645538477|-26.981828376086|-27.202031528984|-27.446701698871|-27.71855744319|-28.020619381322|25.016521225893|25.016521225893|25.016521225893|25.016521225893|25.016521225893|-28.596887375441|-28.596887375441|-28.996541528267|-30.773935031408|-33.026594479342|-34.91843831038|-37.076042567089||-39.362269518988|38.774975902484|38.774975902484|||38.638862113871|37.987624570967|36.152916189964|34.336573544404|32.54063727156|31.267374746178
06546|101392|/equities/duta-anggada-r|JKSE||133.88788395201|133.88788395201||133.88788395201|133.88788395201|133.88788395201|133.88788395201|133.88788395201|133.88788395201|133.88788395201|133.88788395201|126.65320439112|-219.63184643071|-219.63184643071|-219.81316270079|-230.07018077866|171.09371635301|171.09371635301|171.09371635301|166.3819070589|-186.02010326789|-187.20383119492|-187.20383119492|-188.17092354992|-188.68015253076|-188.68015253076|-192.36683614529|-194.79648460588|-197.88498289542|-200.31664766158|-202.90738629064|-206.34154032293|-208.54615591437|-211.18661223996|-211.18661223996|-211.98512471107|-216.17575406182|-216.17575406182|-216.17575406182|-219.56883217509|-219.56883217509|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254||188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|188.76361471254|179.29290523615|138.60322804017|102.55914226685|93.600945429818|93.600945429818|93.600945429818|93.600945429818|93.600945429818|92.729378798686|92.729378798686|92.729378798686|92.729378798686|92.462196047761|92.462196047761|89.513551164179|88.23727907131|87.152532301455|85.66948033495|84.743867038834|83.362798813375|83.362798813375|77.625332014861|75.583702238734|74.926335820816|72.473706467573|72.401517788166|72.401517788166|72.401517788166|71.000079023095|71.000079023095|71.000079023095|71.000079023095|71.000079023095|71.000079023095|71.000079023095|||71.000079023095|71.000079023095|63.055643358994|-92.104840712228|-98.449823013587|-101.49980334843|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|||-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|-103.02388246018|||-103.41542495576|-108.1838055064|-109.28574143539|-109.28574143539|-109.28574143539||-110.26193492821|-112.01567585461|-112.01567585461|-112.01567585461|-112.01567585461|-113.73963983845|-115.54404426495|-118.27116029439|-122.35684477154|-124.67427196838|-124.86030218709|||||||-129.34478020787|-137.10531134208|-140.22812371343|127.34253478544|127.34253478544||127.34253478544|127.34253478544|127.34253478544|127.34253478544|127.34253478544|127.34253478544|127.34253478544|127.34253478544|127.34253478544|127.34253478544|127.34253478544|127.34253478544|||127.34253478544|127.34253478544||124.38059420605|123.97372010156|123.97372010156|123.97372010156|123.97372010156|123.97372010156|123.97372010156|123.97372010156|122.91524455729|122.67892784224|122.67892784224|122.67892784224|122.67892784224|116.93128064686||116.93128064686|116.93128064686|||116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|-150.96524372572|-153.18360413968|-153.45350362097||-153.45350362097|-153.45350362097|-154.35000447033|||-154.35000447033|-158.22222718925|-158.69136354362|-162.93484838179|-164.48316486866|-167.75907207629
06547|985737|/equities/duta-intidaya-tbk-pt|JKSE||453.81568144001|453.81568144001||453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|453.81568144001|430.1468605403|430.1468605403|430.1468605403|430.1468605403|430.1468605403|430.1468605403|430.1468605403|430.1468605403|430.1468605403|430.1468605403|430.1468605403|430.1468605403|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|422.98887086235|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995||417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|417.91082365995|388.67869295549|346.30965883944|-396.49738408777|-396.49738408777|-396.49738408777|-396.49738408777|-396.49738408777|-396.49738408777|-396.49738408777|-396.49738408777|-400.33042676419|-404.96348983233|-404.96348983233|-409.18165536926|-410.73478102779|-410.73478102779|-410.73478102779|-410.80837163925|-410.80837163925|-413.78325078291|-413.78325078291|-413.78325078291|-413.78325078291|-413.78325078291|-413.78325078291|-413.78325078291|-413.78325078291|-415.49828639631|-415.49828639631|-415.49828639631|-419.10920710701|-421.56578567446|-422.37751317834|-422.37751317834|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|-425.5448995729|||332.99462960142|332.99462960142|332.99462960142|332.99462960142|332.99462960142|332.99462960142|332.99462960142|332.99462960142|332.99462960142|332.99462960142|332.99462960142|332.99462960142|321.99403289047|318.66003654496|314.48915797129|||314.48915797129|314.48915797129|314.48915797129|313.1799149126|313.1799149126|313.1799149126|310.24680853408|310.24680853408|||307.38534281564|291.65038090627|289.33380358799|289.33380358799|288.9264484311||278.35131182488|278.35131182488|278.35131182488|278.35131182488|278.35131182488|278.35131182488|278.35131182488|278.35131182488|274.8164343517|274.8164343517|263.62885370604|||||||263.62885370604|263.62885370604|262.76200839208|262.76200839208|262.76200839208||262.76200839208|261.73556488009|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|||253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892||253.28731847892|253.28731847892|||253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|249.28064009743|249.28064009743|246.30207745076|246.30207745076||246.30207745076|246.30207745076|246.30207745076|||246.30207745076|246.30207745076|246.30207745076|237.79754529699|237.79754529699|237.79754529699
06548|101393|/equities/duta-pertiwi-t|JKSE||-4139.5210237582|-4158.3566930647||-4169.2852145163|-4187.5391272403||-4475.0434747115|-4502.2705274572|-4528.6339193969||||-4543.7982433428|-4543.7982433428|-4543.7982433428|||4418.7676008114|4418.7676008114|4361.408445346|4332.6760503845||-4159.2488329062|-4162.4987032291|||||4398.4717219493|4398.4717219493|4398.4717219493||4398.4717219493|4396.0796910548||4393.4218789498|4370.4687543886|4367.1875048762|4063.5416720847|4059.4907467608|4054.9897186231|4049.9885762479|-4055.5682486135|-4061.7424984594|-4062.8919734067|-4062.8919734067|-4075.991081563|-4076.6567572922|-4086.2852858802|-4096.983650978|-4110.2718459105|-4110.2718459105|-4110.2718459105|-4110.2718459105|||-4110.2718459105||-4110.2718459105|-4110.2718459105|-4110.2718459105|-4110.2718459105|-4110.2718459105|-4135.8576065672|4053.4915482587|3937.2128313985|-4046.8977390141|-4046.8977390141|-4053.7752655713|-4071.9725173014||-4085.5250192238|-4107.2500213598|-4123.6111348442||||-4136.7901498269|||||||||||||||-4162.7436897488|-4162.7436897488|-4162.7436897488||-4180.864775204|||-4180.864775204|-4180.864775204|-4180.864775204|-4180.864775204|-4180.864775204|-4180.864775204||-4180.864775204|-4180.864775204||||-4180.864775204||-4180.864775204|-4180.864775204|-4180.864775204|-4180.864775204|-4180.864775204|||-4180.864775204|-4180.864775204|-4247.0719724489|-4313.413302721|-4348.2370030234|-4386.9300033593|-4443.2555592881|-4450.9678453883|-4450.9678453883|-4450.9678453883|-4632.255299774|||-4632.255299774|-4632.255299774|||-4632.255299774|-4632.255299774|-4632.255299774|-4632.255299774|-4632.255299774|-4632.255299774|-4632.255299774|-4632.255299774|||-4632.255299774|-4632.255299774|||||||-4771.723597965|-4771.723597965||-4771.723597965|-4771.723597965|-4771.723597965||-4771.723597965|-4771.723597965|||||||-4771.723597965|-4771.723597965||||||-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|||-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965|-4771.723597965||-4771.723597965||-4771.723597965||-4771.723597965|-4791.5212589011|||-4791.5212589011||-4791.5212589011|-4791.5212589011|-4818.3569543346|-4826.3346261066||-4826.3346261066|-4826.3346261066||-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|||-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066||-4826.3346261066|-4826.3346261066|-4826.3346261066||||-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066
06549|101391|/equities/dt-pertiwi-nus|JKSE||-353.21953905563|-353.21953905563||-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-353.21953905563|-355.04881364893|-355.04881364893|-355.78724724998|-355.78724724998|-355.78724724998|-355.78724724998|-355.78724724998|-355.78724724998|-355.78724724998|-355.78724724998|-355.78724724998|-355.78724724998|-355.78724724998|-355.78724724998|-355.98583027776|-357.65092253084|-358.72324725649|-359.47027472944|-361.30030525493|-361.88922806103|-362.74749455712|-362.74749455712|-362.74749455712|-362.74749455712|-362.74749455712|-364.27246786111|-364.27246786111|-364.27246786111|-364.27246786111|-364.27246786111|-364.27246786111|-364.27246786111|-364.27246786111|-364.27246786111|-364.27246786111|-364.27246786111|-364.27246786111||-364.27246786111|-364.48097524937|-364.48097524937|-364.48097524937|-364.48097524937|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-368.15028901203|-371.44280006779|-371.44280006779|-371.44280006779|-371.44280006779|-371.44280006779|-371.60311118644|-373.22567909604|-374.91742121782|-385.1304680198|-390.36718668867|-399.17858256333|-399.17858256333|-399.17858256333|-399.64286951482|-400.94181421582|-400.94181421582|-403.60201579536|-404.68150098192|-404.68150098192|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-406.98137809245|-411.42375343606|-414.6930593734||||-415.88117708156|-420.09019675728|-422.21132973032|-426.34592192257|-427.6863233612|-427.6863233612|-429.76258151245|-437.11611265424|-437.11611265424|-437.11611265424|-437.11611265424|-437.4946085265|-437.4946085265|-437.4946085265|-437.4946085265|||-440.44233625161|-440.44233625161|-440.44233625161|-440.44233625161|-440.44233625161|-440.44233625161|-440.44233625161|-440.44233625161|||-440.44233625161|-440.44233625161|-440.44233625161|-440.44233625161|-440.44233625161||-440.44233625161|-440.44233625161||-445.25012489899|-445.25012489899|-445.25012489899|-445.25012489899|-445.25012489899|400.32175380976|400.32175380976|400.32175380976|||||||400.32175380976|400.32175380976|400.32175380976|400.32175380976|400.32175380976||400.32175380976|400.32175380976|400.32175380976|400.32175380976|400.32175380976|400.32175380976|400.32175380976|400.32175380976|400.32175380976|-429.73346599625|-429.73346599625|-429.73346599625|||-429.73346599625|-429.73346599625|-429.73346599625|-429.73346599625|-429.73346599625|-429.73346599625|-429.73346599625|-429.73346599625|-429.73346599625|-429.73346599625|-432.48162888473|-437.64625431636|-439.64969668687|-439.64969668687|-443.27744076319|-443.30885008064|-443.30885008064||-443.30885008064|-443.30885008064|||-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064||-443.30885008064|-443.30885008064|-443.30885008064|-445.00983342293|-452.12203713659|-459.58004126288|-465.53337918097|-471.92597686775|-483.36347256404|-483.36347256404|-483.36347256404|-483.36347256404|-483.36347256404|-483.36347256404|-483.36347256404|-483.36347256404||-483.36347256404|-483.36347256404|-496.47416986577|||433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252
06550|1057061|/equities/dwi-guna-laksana|JKSE||||||||||||188.6405494691|188.6405494691||188.6405494691|150.54505496566|106.82783885074|101.39111513538|101.39111513538|101.39111513538|101.39111513538|101.39111513538|101.39111513538|101.39111513538|101.39111513538|101.39111513538|101.39111513538|101.39111513538|101.39111513538|101.39111513538|101.39111513538|101.39111513538|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368||-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368||-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.09732109368|-111.92879147368|-111.92879147368|-113.23085250162|-113.23085250162|-113.23085250162|-113.47442044118|||-113.47442044118|-113.47442044118|-115.96422557089|-115.96422557089|-115.96422557089|-116.12691730098|-116.57558608467|-116.57558608467|-116.57558608467|-116.57558608467|-116.57558608467|-116.57558608467|-116.57558608467|-116.57558608467|-121.30620676075|||-121.34022973416|-122.8224774824|-123.22703599113|-123.22703599113|-123.22703599113|-123.22703599113|-123.22703599113|-124.83544031705|||101.65606768527|101.65606768527|101.65606768527|101.65606768527|101.65606768527||101.65606768527|101.65606768527||101.65606768527|101.65606768527|101.65606768527||101.65606768527|101.65606768527|-115.4617814085|-115.4617814085|||||||-115.4617814085|-115.4617814085|-115.4617814085|-115.4617814085|-115.4617814085||-115.4617814085|-115.4617814085|-115.4617814085|-115.4617814085|-115.4617814085|-115.4617814085|-115.4617814085|-115.4617814085|-115.4617814085|-115.4617814085|-116.06864600945|-117.00294377153|||-117.00294377153|-117.00294377153|-117.78104863503|-118.30376374696|-118.30376374696|-118.55973749662|-119.26510802052|-119.26510802052|-119.79456446724|-119.88284940804|-121.86983267561|-122.47157051873|-122.47157051873|-122.47157051873|-122.47157051873|-122.47157051873|-123.07952279859||-125.04822695456|-125.04822695456|||108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073||108.93206881073|108.93206881073|108.93206881073|||108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073
06551|101394|/equities/dyandra-media|JKSE||-107.42328037534|-107.85852823554||-107.85852823554|-107.85852823554|-107.85852823554|-107.9673188093|-107.9673188093|-109.05736462182|-109.05736462182|-109.05736462182|-111.17484957979|-111.67882664172|-111.67882664172|-113.86536293525|-116.79484770583|-118.10538633981|-118.76993063356|-118.76993063356|-118.76993063356|-118.76993063356|-118.76993063356|-123.24436737062|-131.27151930069|109.56101604843|109.56101604843|109.56101604843|104.3110760149|104.3110760149|104.3110760149|104.3110760149|104.3110760149|104.3110760149|103.56786223878|102.61265075351|102.61265075351|102.61265075351|102.61265075351|102.61265075351|102.61265075351|102.61265075351|102.61265075351|102.61265075351|102.61265075351|102.61265075351|102.61265075351|102.61265075351|102.61265075351|102.61265075351|102.61265075351|102.61265075351|102.61265075351|102.61265075351|102.61265075351||102.61265075351|102.61265075351|102.61265075351|102.61265075351|101.09790201778|101.09790201778|101.09790201778|101.09790201778|101.09790201778|101.09790201778|101.09790201778|101.09790201778|101.09790201778|101.09790201778|101.09790201778|101.09790201778|101.09790201778|101.09790201778|101.09790201778|95.33100224198|93.11583367246|93.11583367246|93.11583367246|93.11583367246|93.11583367246|93.11583367246|93.11583367246|93.11583367246|93.11583367246|93.11583367246|93.11583367246|93.11583367246|91.834362558593|91.834362558593|90.093736176214|86.215262418016|80.850291575573|80.389212861748|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.175434733576|-89.594391258632|-89.594391258632|-89.594391258632|-89.594391258632|-89.594391258632|-89.594391258632|-89.594391258632|-89.594391258632|||-89.594391258632|-90.684433652632|-90.684433652632|-91.204926280702|-91.783251423002|-92.25916824778|-93.399075830867|-94.16552571712|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|||81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|||81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658||81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658|||||||81.952956395658|81.952956395658|81.952956395658|81.952956395658|81.952956395658||81.952956395658|76.126057606551|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|||-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238|-83.216535637238||-83.216535637238|-83.216535637238|||-83.216535637238|-83.216535637238|-83.518372930264|-83.853747700294|-84.399688518881|-84.399688518881|-84.444098354312|-84.993442615903|-85.881602906559|-86.479558785065|-86.921731983406|-87.62419140894|-87.62419140894|-87.62419140894|-87.62419140894|-88.415768232156|-89.40640914684|-91.396010163155|-91.717789070173|-91.797543411303|-93.108381568114|-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789||-93.182496776789|-93.182496776789|-93.182496776789|||-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789
06552|101366|/equities/bw-plantation|JKSE||-66.754988792395|-66.89443199155||-68.327146657278|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|59.923291041934|57.581434491038|56.257149434486|55.563499371651|54.403888190724|53.44876465636|53.05403043995|53.05403043995|52.782256044389|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404||52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|52.130217247404|49.269893271572|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.295606996634|-54.384007774038|-54.482230860042|||-54.591367622269|-54.71263069141|-54.8473674349|-54.997074927666|-55.163416586296|-55.34824065144|-55.553600723822|-56.113306891389|-56.113306891389|-56.113306891389|-57.014785434876|-57.905317149862|-57.981873024521|-57.981873024521|-58.036434373988|||-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988|||-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988||-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988|-58.036434373988|-58.429371526653|-59.365968362948|52.978246387378|52.978246387378|52.978246387378|||||||52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378||52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378|||52.978246387378|52.978246387378|52.978246387378|52.978246387378|52.978246387378|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994||-55.019250658994|-55.019250658994|||-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.688056287771|-56.54228476419|-56.722351614176|-56.722351614176|-56.722351614176|-56.722351614176|-56.722351614176|-56.722351614176|-56.858168460196|-57.009076066884|-57.176751185427|-57.863056872697|-58.049012151649|-58.049012151649|-58.049012151649|-58.049012151649|-58.399193623661|-58.399193623661||-58.399193623661|-58.70514718221|-58.70514718221|||-58.70514718221|-58.70514718221|-58.70514718221|-58.70514718221|-59.505822038236|-59.505822038236
06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE||-116.25000479365|-117.94444977072||-118.49383307858|-119.6042589762|-120.11584330689|-121.52036118915|107.14285159239|107.14285159239|107.14285159239|107.14285159239|107.14285159239|-113.86067704643|-113.86067704643|-113.95630782937|-115.89589758819|-116.60655287577|-117.28505875085|-118.4278430565|-118.86427006278|-119.46030006975|-120.17811118862|-120.58679020957|-120.81865578842|-121.07628420935|-121.36253801039|-121.68059778932|-122.40808953466|-122.40808953466|-122.40808953466|-122.40808953466|-122.40808953466|-123.5645439274|-124.01615991933|-124.2957332437|-124.60637027078|-124.95152252309|-125.83502502566|-125.92780558406|-126.0308950934|-126.14543899267|-126.27270999186|-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028||-126.72420546028|-126.72420546028|-126.72420546028|-126.72420546028|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-127.19832055356|-129.27591172618|||-131.52879080687|-131.54788988502|-131.54788988502|-133.21691442185|-133.21691442185|-133.21691442185|-133.21691442185|-133.21691442185|-133.21691442185|-133.21691442185|-133.21691442185|-133.21691442185|-133.21691442185|-133.21691442185|-133.21691442185|||-133.21691442185|-133.88962259564|-133.88962259564|-133.88962259564|-133.88962259564|-133.88962259564|-133.88962259564|-133.93291399515|||-135.64768221683|-136.77520246315|-137.08355829239|-137.64839810265|-139.27599789184||-139.30666432426|-140.00740480474|-141.11933867193|-144.74370963548|-145.03083817758|-145.03083817758|-145.03083817758|-145.03083817758|-145.03083817758|-145.23396261575|-145.23396261575|||||||-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575||-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|||-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-145.23396261575|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085||-152.69481900085|-152.69481900085|||-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085||-152.69481900085|-152.69481900085|-152.69481900085|||-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085
06554|102133|/equities/eka-sari-loren|JKSE||-190.96524316462|-190.96524316462||-190.96524316462|-190.96524316462|-190.96524316462|-190.96524316462|-190.96524316462|-190.96524316462|-190.96524316462|-192.68360351625|-195.81511501805|-197.60646778882|-197.60646778882|-197.60646778882|-204.56274198758|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046||177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|177.93585660046|130.81761844496|121.46619561106|121.46619561106|120.79577290118|118.58208758876|118.58208758876|118.58208758876|118.58208758876|118.58208758876|118.58208758876|118.58208758876|118.58208758876|118.58208758876|118.58208758876|118.58208758876|118.58208758876|118.58208758876|118.58208758876|118.58208758876|118.58208758876|-141.29768045694|-141.99646465011|-141.99646465011|-141.99646465011|-141.99646465011|-143.20296934172|-143.20296934172|-143.20296934172|-145.33663260191|-145.54070289101|-148.82300321223|-150.97000356914|-152.30000396572|-154.27283030897|-154.27283030897|-154.27283030897|-154.27283030897|-155.08092256552|-155.23034645476|-155.23034645476|-155.23034645476|-159.64214292432|-159.64214292432|-159.64214292432|-159.64214292432|-159.64214292432|-159.64214292432|-159.64214292432|-159.64214292432|-159.64214292432|-159.64214292432|-159.64214292432|-159.64214292432|-159.77326537197|-159.77326537197|-159.77326537197|||-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|||-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|||-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197|-159.77326537197||-159.77326537197|-159.77326537197|-161.14695586523|-161.14695586523|-161.14695586523|-161.14695586523|-161.14695586523|-161.14695586523|-164.6632842947|-167.51476032745|-171.51640036383|||||||-173.01135472015|-173.01135472015|-173.01135472015|-173.01135472015|-173.01135472015||-173.01135472015|-175.83350607153|-175.83350607153|-175.83350607153|-175.83350607153|-175.83350607153|-175.83350607153|-175.83350607153|-177.70389563504|-178.7265507056|-182.30727856177|-183.38777330371|||-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371||-183.38777330371|-183.38777330371|||-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.59752589301|-185.21947321445|-186.13274801606|-187.14749779562|-188.77499755069|-190.19444172299|-190.88271302554|-192.83050990808|-192.83050990808|-194.8672332312|-195.852481368|-198.22497929778|-199.9012090096|-199.9012090096|-201.21678438179|-201.21678438179||-201.21678438179|-201.21678438179|-201.21678438179|||-204.46309375754|-205.45899306394|-207.3433256266|-207.99258402955|-210.6584266995|-213.12047411056
06555|101395|/equities/ekadharma-inte|JKSE||-233.59734733399|-233.59734733399||-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|-233.59734733399|221.83826173029|221.83826173029|221.83826173029|221.83826173029|221.83826173029|221.83826173029|221.83826173029|221.83826173029|221.83826173029|221.83826173029|220.04251303365|219.26945892628|218.85495436254|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.75086470048|218.16762744498|218.13287338886|218.13287338886|217.76663016304|217.76663016304||217.76663016304|216.18514462561|215.76127180623|215.29030200692|215.18555803323|215.18555803323|213.87284225915|212.74760251017|211.71308951872|211.71308951872|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|211.49079827682|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-226.52772353619|-227.78731300764|-227.78731300764|-229.20812556404|-230.00902840449|-231.12114267166|-232.46793630184|||-236.18659589093|-236.2073287677|-236.67480974189|-239.19423304655|-241.31499779259|-241.31499779259|-241.31499779259|-241.31499779259|-241.31499779259|-242.31293703368|-242.31293703368|-242.31293703368|-242.31293703368|-242.31293703368|-242.31293703368|||-242.31293703368|-242.31293703368|-242.31293703368|-242.31293703368|-242.31293703368|-242.31293703368|-242.31293703368|-242.31293703368|||-242.31293703368|-242.31293703368|-242.31293703368|-244.79215225965|-248.9912802885||-249.10142254277|-249.57372739334|-249.57372739334|-249.57372739334|-249.57372739334|-249.85969710372|-252.71014691868|-252.71014691868|-252.71014691868|-253.07425545516|-253.07425545516|||||||-255.13752462985|-255.13752462985|-255.13752462985|-255.4290427529|243.71531976891||243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|||243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891|243.71531976891||-254.41055816709|-254.41055816709|||-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709||-254.41055816709|-254.41055816709|-254.41055816709|||-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709
06556|101226|/equities/elang-mahkota|JKSE||-528.98488735183|-528.98488735183||-528.98488735183|-528.98488735183|-528.98488735183|-528.98488735183|-528.98488735183|-528.98488735183|-528.98488735183|-528.98488735183|-528.98488735183|-528.98488735183|-528.98488735183|-528.98488735183|-528.98488735183|-528.98488735183|-533.87209705759|-550.63566339732|451.88323053553|451.88323053553|451.88323053553|451.88323053553|451.88323053553|451.88323053553|451.88323053553|451.88323053553|451.88323053553|451.88323053553|415.37025615059|395.81276657611|395.81276657611|395.81276657611|395.81276657611|395.39546803248|395.39546803248|395.39546803248|395.39546803248|389.6616311472|383.36773599538|-427.14834121597|-427.14834121597|-427.14834121597|-427.14834121597|-427.14834121597|-427.14834121597|-427.14834121597|-427.14834121597|-427.14834121597|-427.14834121597|-427.14834121597|-427.14834121597|-427.14834121597|-427.14834121597||-427.14834121597|-427.14834121597|-427.14834121597|-428.1648235733|-429.06804814077|-429.06804814077|-429.06804814077|-429.06804814077|-429.06804814077|-429.06804814077|-429.06804814077|-429.06804814077|-432.29783126753|-433.55314585281|-437.05468827927|-437.05468827927|-437.05468827927|-437.05468827927|-437.05468827927|-437.05468827927|-437.05468827927|-437.05468827927|-437.05468827927|-437.05468827927|-437.39409808808|-441.99344232009|-444.58222540479|-444.58222540479|-444.58222540479|-447.42469489421|399.92486888159|399.92486888159|399.92486888159|399.92486888159|399.92486888159|399.92486888159|399.92486888159|399.92486888159|399.92486888159|399.92486888159|399.92486888159|399.92486888159|399.92486888159|388.21622321498|388.21622321498|388.21622321498|388.21622321498|388.21622321498|388.21622321498|377.68469246109|371.87188051232|359.30208945813|-419.90826717851|-419.90826717851|-419.90826717851|-419.90826717851|-419.90826717851|-419.90826717851|-419.90826717851|-419.90826717851|-419.90826717851|-419.90826717851|-419.90826717851|||-428.72601807752|-428.72601807752|-428.72601807752|-440.14002008613|381.1747564167|381.1747564167|381.1747564167|381.1747564167|381.1747564167|381.1747564167|381.1747564167|381.1747564167|381.1747564167|381.1747564167|376.91945236629|||376.91945236629|376.27092884727|376.27092884727|370.74547649697|361.49497388552|361.39867990477|361.39867990477|361.39867990477|||361.39867990477|357.44297767197|-403.20854305187|-403.20854305187|-403.20854305187||-403.20854305187|-403.20854305187|-403.20854305187|-411.00949227985|-418.78832475539|-419.29422809308|-419.29422809308|-426.43803121453|-440.93114579392|-453.14571754881|-462.82857505423|||||||-468.4761945047|-468.52910500522|-475.81011667247|-477.34582305243|-477.34582305243||-481.16202561381|-486.42297785342|-486.42297785342|-486.42297785342|-486.42297785342|-486.42297785342|-486.42297785342|-486.42297785342|-486.42297785342|-486.42297785342|-500.13664205936|-505.52685406926|||-505.52685406926|-505.52685406926|-505.52685406926|-505.52685406926|-511.84825156948|-511.84825156948|-511.84825156948|-511.84825156948|-511.84825156948|-517.72027952164|-518.23491298968|-518.23491298968|-518.93952399133|-518.93952399133|-518.93952399133|-527.48835999037|-532.83878267825||-532.83878267825|-532.83878267825|||-532.83878267825|-532.83878267825|-532.83878267825|-532.83878267825|-532.83878267825|-532.83878267825|-538.59864742028|-548.66516380031|-566.18351533367|-577.98168370408|-586.0907596712|-588.71195519022|-598.01328354469|-605.0147594941|-610.01639943789|-610.85155493099|-615.15624065554|-615.15624065554|-630.17360072838|-630.96913691264|-630.96913691264|-630.96913691264|-630.96913691264|-638.49734030368|-638.49734030368|-638.49734030368|-638.49734030368||-638.49734030368|-638.49734030368|-638.49734030368|||-638.49734030368|-638.49734030368|-638.49734030368|-638.49734030368|-638.49734030368|-638.49734030368
06557|101396|/equities/electronic-cit|JKSE||233.93540980117|181.80988998788||181.80988998788|181.80988998788|139.66394454887|-197.82112347175|-200.3568038575|-200.87259735494|-200.87259735494|-207.61398814121|-207.61398814121|-207.61398814121|-216.34887571245|-218.3876396805|-222.319599645|-227.52177738334|-232.91308598149|-240.45898442387|-246.73220491542|-255.70244990602|-260.26228383459|-260.26228383459|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886||-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-269.1496474886|-273.49960832066|-273.65383743292|-273.65383743292|-275.61537492547|-276.12819436163|-276.2535492907|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|-279.78569380042|||-280.98410422268|-282.08916967335|-282.08916967335|-282.08916967335|-282.08916967335|-282.21018852594|-283.12243169549|-286.58047966166|-287.2005329574|-289.66725884155|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|||-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|||-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699||-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|||||||-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699||-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|||-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699||-290.80962751699|-290.80962751699|||-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-295.67855249011|-295.67855249011|-298.53172498901|-300.25747221001|-303.73052467779|-304.12966348119|-304.12966348119|-304.12966348119|-307.73890738161|-307.73890738161|-307.73890738161|-310.70989709068|-312.23321898964|-317.59246554405|-318.89912969005|-318.89912969005|-318.89912969005|-324.11014410006|-327.56682677784|-330.99290367331||-330.99290367331|-330.99290367331|-331.76989297035|||-336.41099218927|-337.73273080036|-337.73273080036|-337.73273080036|-337.73273080036|-337.73273080036
06558|101397|/equities/elnusa-tbk|JKSE||-471.6890607343|-474.65525026555||-474.65525026555|-474.65525026555|-474.65525026555|-474.65525026555|-474.65525026555|-474.65525026555|-474.65525026555|-474.65525026555|-478.13477402682|-478.13477402682|-478.13477402682|-487.92752669646|-492.7500329586|-492.7500329586|-495.50003662066|-501.56716730285|-501.56716730285|-501.56716730285|-501.56716730285|-501.56716730285|-503.96351922539|-504.84835469488|473.56093521334|473.56093521334|473.56093521334|473.56093521334|473.56093521334|473.56093521334|473.56093521334|473.56093521334|473.56093521334|473.56093521334|473.56093521334|473.56093521334|473.56093521334|473.56093521334|473.56093521334|473.12326134815|467.24806816461|461.27563129402|-499.08752509196|-499.08752509196|-499.08752509196|-499.08752509196|-499.08752509196|-499.08752509196|-499.08752509196|-499.08752509196|-499.08752509196|-499.08752509196|-499.08752509196||-499.08752509196|-499.08752509196|-499.08752509196|-499.08752509196|-499.08752509196|-499.08752509196|-499.08752509196|-500.3194723244|-508.91052480489|-510.4561386721|-515.17348741344|-515.41498601494|-522.11901541676|-522.11901541676|-522.11901541676|-522.11901541676|-522.46557268529|-531.07285853921|-534.30317615468|-539.55908461631|-540.39898290701|-541.0587856785|-541.0587856785|-541.0587856785|-541.0587856785|-541.0587856785|-541.0587856785|-541.0587856785|-541.0587856785|-544.84309519834|472.1526056655|472.1526056655|472.1526056655|472.1526056655|472.1526056655|472.1526056655|472.1526056655|472.1526056655|472.1526056655|472.1526056655|472.1526056655|462.94733962834|459.38593292038|456.37325880042|440.2480653338|430.94229481533|424.4914386837|423.43493187078|414.49991588985|414.49991588985|408.88879543316|408.10185681919|408.10185681919|408.10185681919|408.10185681919|408.10185681919|405.15044051752|405.15044051752|401.3893783528|-437.11019940592|-437.11019940592|-437.11019940592|-437.11019940592|||-437.11019940592|-441.90022156213|-447.22246840236|-450.84255358317|-450.84255358317|-453.64493251963|-453.64493251963|-453.64493251963|-453.64493251963|-453.64493251963|-453.64493251963|408.06119308531|408.06119308531|408.06119308531|408.06119308531|||408.06119308531|408.06119308531|408.06119308531|408.06119308531|408.06119308531|408.06119308531|408.06119308531|392.84577009479|||392.41254396401|392.41254396401|392.41254396401|392.41254396401|389.79171551557||388.32741276569|388.32741276569|388.32741276569|388.32741276569|385.81677712252|385.81677712252|385.81677712252|385.81677712252|385.81677712252|385.81677712252|385.81677712252|||||||-406.28974729036|-406.28974729036|-406.28974729036|-406.28974729036|-406.28974729036||-408.34384177162|-408.34384177162|-408.34384177162|-408.34384177162|-408.34384177162|-408.34384177162|-408.34384177162|-408.34384177162|-408.34384177162|-408.34384177162|-408.34384177162|-408.34384177162|||-410.82649085735|-411.10677883624|-411.10677883624|-418.3408653736|384.74320223778|384.74320223778|384.74320223778|384.74320223778|384.74320223778|384.74320223778|384.74320223778|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516||384.37259022516|384.37259022516|||384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|382.30287802795|377.86890553788|377.86890553788|377.86890553788|377.86890553788|377.86890553788|377.86890553788|376.18767281986|-403.53404278846|-403.53404278846||-403.53404278846|-403.53404278846|-403.53404278846|||-403.53404278846|-403.53404278846|-403.53404278846|-403.53404278846|-403.53404278846|-403.53404278846
06559|1050170|/equities/emdeki-utama|JKSE||-185.6621495602|-185.6621495602||-186.46155674478|-186.46155674478|-186.46155674478|-186.46155674478|-186.46155674478|-186.46155674478|-186.46155674478|-186.68601196198|-186.68601196198|-186.68601196198|-186.68601196198|-186.68601196198|-186.68601196198|-186.68601196198|-186.82840982961|-186.82840982961|-187.5871220329|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708|-188.99260038708||-188.99260038708|-189.0277318618|-189.0277318618|-189.0277318618|-189.0277318618|-189.0277318618|-189.14192429089|-189.27398060604|-189.27398060604|-189.69331178449|-189.93701309388|-190.20779232653|-190.51187673606|-190.51187673606|-190.51187673606|-190.51187673606|-190.97534939196|-190.97534939196|-190.97534939196|-190.97534939196|-191.3614993244|-191.71221710449|-191.71221710449|-191.71221710449|-191.71221710449|-191.71221710449|-191.71221710449|-191.71221710449|-191.71221710449|-191.71221710449|-193.5691301161|-193.85458901789|-195.00509890877|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-196.38787258613|-197.37541398459|||-197.45872974566|-197.45872974566|-197.45872974566|-197.56525527296|-197.96139474773|-198.0581183941|-198.0581183941|-198.0581183941|-198.0581183941|-198.0581183941|-198.0581183941|-198.0581183941|-198.25818224988|-198.25818224988|-198.25818224988|||-198.25818224988|-198.25818224988|-198.25818224988|-198.25818224988|-198.25818224988|-198.25818224988|-198.25818224988|-198.25818224988|||-198.25818224988|-198.25818224988|-199.23131361097|-201.64590401219|-201.77322668021||-203.10776712868|-203.10776712868|-203.10776712868|-203.10776712868|-203.10776712868|-203.10776712868|-203.10776712868|-203.10776712868|-204.34196347632|-205.10218164035|-206.05797960039|||||||198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978||198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|||198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978||198.52020187978|198.52020187978|||198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|195.80022431087|-204.66598840845|-204.66598840845|-204.66598840845|-204.66598840845|-204.66598840845|-204.66598840845|-204.66598840845||-204.66598840845|-204.66598840845|-204.66598840845|||-204.66598840845|-204.66598840845|-204.66598840845|-204.66598840845|-204.90056449655|-204.90056449655
06560|101398|/equities/energi-mega-pe|JKSE||-298.27442057011|-301.94495823802||-301.94495823802|-301.94495823802|-301.94495823802|-301.94495823802|-301.94495823802|-301.94495823802|-301.94495823802|-301.94495823802|-301.94495823802|-301.94495823802|-301.94495823802|-301.94495823802|-301.94495823802|-307.38328693113|243.36975577507|243.36975577507|243.36975577507|243.36975577507|243.36975577507|243.36975577507|243.36975577507|243.36975577507|243.36975577507|243.36975577507|233.96639530564|208.74043922849|206.91687763173|206.91687763173|206.91687763173|206.91687763173|206.91687763173|206.91687763173|206.91687763173|206.91687763173|206.91687763173|206.91687763173|206.91687763173|206.91687763173|206.91687763173|206.91687763173|195.88652857369|195.88652857369|195.88652857369|195.88652857369|195.88652857369|195.88652857369|192.2624812521|-216.80989806706|-216.80989806706|-216.80989806706|-216.80989806706||-216.80989806706|-216.80989806706|-216.80989806706|-220.28877563007|-221.98752847785|-224.3194760865|-224.43813486539|-224.43813486539|-224.43813486539|-224.43813486539|-224.43813486539|-224.43813486539|-224.43813486539|-224.43813486539|-224.43813486539|-224.43813486539|-224.43813486539|-224.43813486539|-224.43813486539|-224.43813486539|-224.43813486539|-224.43813486539|-224.43813486539|-224.43813486539|-224.43813486539|-225.48509583729|-225.48509583729|-225.48509583729|-225.76121759699|-234.23468621888|202.09102438976|202.09102438976|202.09102438976|202.09102438976|202.09102438976|202.09102438976|202.09102438976|202.09102438976|202.09102438976|202.09102438976|202.09102438976|202.09102438976|202.09102438976|198.10113821085|196.00126467872|193.4866715418|193.4866715418|193.4866715418|193.4866715418|193.4866715418|188.87407949089|182.19342165655|179.77046850727|174.24496500808|171.21662778676|167.96291976307|166.01435529229|162.53006826209|-190.74619987488|-190.74619987488|-190.74619987488|-190.74619987488|-190.74619987488|||-191.99577763875|-193.88367609723|-193.88367609723|-196.00453839164|-196.00453839164|-198.2272648796|-198.55405407651|-198.55405407651|-198.55405407651|-198.55405407651|-202.9489489739|-203.5163909107|-203.5163909107|-203.5163909107|-208.18487878967|||-212.5943097663|-214.78574727887|-214.78574727887|-214.78574727887|-217.15083030986|-219.66758923317|-221.01954359241|-223.57727065824|||-228.7525229536|198.37424389035|198.37424389035|198.37424389035|198.37424389035||198.37424389035|198.37424389035|198.37424389035|198.37424389035|198.37424389035|198.37424389035|198.37424389035|198.37424389035|198.37424389035|198.37424389035|197.19360432261|||||||195.31779705974|195.31779705974|195.31779705974|195.31779705974|195.31779705974||195.31779705974|195.31779705974|195.31779705974|195.31779705974|195.31779705974|195.31779705974|195.31779705974|195.31779705974|195.31779705974|195.31779705974|194.30391260439|194.30391260439|||194.30391260439|194.30391260439|-218.50134246371|-218.50134246371|-219.97372053343|-219.97372053343|-219.97372053343|-219.97372053343|-219.97372053343|-219.97372053343|-219.97372053343|-219.97372053343|-219.97372053343|-222.4708005927|-226.30088954745|-227.33146123973|-227.33146123973||-227.33146123973|-227.33146123973|||-227.33146123973|-227.53495693303|-227.70550770337|-233.45056411485|-235.05618234984|-238.21750907387|-238.21750907387|-239.13056563764|-240.81173959737|-243.45748844153|-247.73054271281|-254.03393634756|-260.37104038618|220.38083256984|220.38083256984|220.38083256984|220.38083256984|220.38083256984|220.38083256984|220.38083256984|220.38083256984|220.05041058005|220.05041058005|218.61156731117|216.79063034574|206.49977334754|-237.20591253316||-237.20591253316|-237.20591253316|-237.20591253316|||-237.20591253316|-237.20591253316|-237.20591253316|-237.20591253316|-237.20591253316|-237.53114401538
06561|101227|/equities/enseval-putera|JKSE||-2482.7282430452|-2495.2536033836||-2507.1649424489|-2507.1649424489|-2509.2159783319|-2509.2159783319|-2511.906642591|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2513.1839399321|-2526.4843320135|-2526.4843320135|-2526.4843320135|-2526.4843320135|-2526.4843320135|-2526.4843320135|-2526.4843320135|-2526.4843320135|-2526.4843320135|-2526.4843320135|-2541.0937022373|-2541.2152247081|-2546.1916354421||-2546.1916354421|-2554.1018171578|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2465.4172607852|2464.8830373193|2464.8830373193|2464.8830373193|2464.8830373193|2462.9119605537|2462.9119605537|2462.9119605537|2462.9119605537|2442.6799561708|2418.5332846342|2405.5925384825|2404.5472649805|2393.3858499784|2387.3282098499|2387.3282098499|2371.4757887221|2368.861987469|2355.7555400851|2355.7555400851|2343.6172667613|2316.7969630681|2299.774403409|2288.6382260099|-2283.7546469359|-2283.7546469359|-2283.7546469359|-2283.7546469359|-2283.7546469359|-2283.7546469359|-2283.7546469359|-2286.394052151|-2294.3267246123|||-2310.9185829025|-2315.4650921139|-2316.4383853258|-2316.4383853258|-2319.0101307624|-2319.0101307624|-2319.0101307624|-2323.344589736|-2333.1606552623|-2340.178505847|-2348.6154393172|-2348.6154393172|-2355.128265908|-2367.3647398978|2381.7719260521|||2381.7719260521|2379.1910289467|2373.5455877186|2364.4950974651|2357.0309845248|2357.0309845248|2347.7242586074|2347.7242586074|||2347.7242586074|2341.9158428972|2310.4620476635|2243.2911640706|-2311.8987065883||-2317.6652295425|-2354.0724772695|-2361.6357712887|-2361.6357712887|-2361.6357712887|-2367.3730792097|-2383.7478657885|-2394.1642953206|-2414.6269948007|-2433.4744386674|-2454.4160429638|||||||-2470.4622699598|-2489.9580777331|-2499.9534197034|-2508.8371330038|-2523.7079255597||-2536.3421395108|-2538.1579327898|-2565.2208886756|-2565.2208886756|-2565.2208886756|-2565.2208886756|-2565.2208886756|-2565.2208886756|-2565.2208886756|-2565.2208886756|-2565.2208886756|-2565.2208886756|||-2565.2208886756|-2570.2454318618|-2611.0362576979|-2611.0362576979|-2611.0362576979|-2640.040286331|-2646.3682857468|-2646.3682857468|-2646.3682857468|-2646.3682857468|-2646.3682857468|-2646.3682857468|-2646.3682857468|-2653.1869841632|-2654.3727848852|-2654.3727848852|-2654.3727848852||-2654.3727848852|-2672.6364276502|||-2684.1867514863|-2684.1867514863|-2684.1867514863|-2684.1867514863|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047||-2684.1936690047|-2684.1936690047|-2684.1936690047|||-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047
06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06563|101228|/equities/equity-develop|JKSE||50.501799588583|50.501799588583||50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188||49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|49.753832797188|-50.205144694829|-50.205144694829|-50.22793854981|-50.253265055345|-50.281405617049|-50.312672907833|-50.347414342036|-50.386015935596|-50.428906595107|-50.476562883452|-50.529514314946|-50.588349238829|-50.653721376477|-50.726357084975|-50.80706342775|-50.896737141944|-50.99637460216|-51.107082891289|-51.230092101432|-51.366769001591|-51.51863222399|||-51.687369137767|||||-51.874854597519|-52.083171775021|||-52.314635305579|-52.571817006198|-52.857574451332|-53.175082723702|-53.527869693002|-53.804556764216|-53.804556764216|-53.804556764216|-53.804556764216|||-53.993279955822|-53.993279955822|-54.415344112979|-54.415344112979|-54.415344112979|-54.415344112979|-54.415344112979|-54.415344112979|||-54.415344112979|-54.415344112979|-54.415344112979|-54.415344112979|-54.415344112979||-54.415344112979|-54.415344112979|-54.415344112979|-55.072604569976|-55.247338411085|-55.441487123427|-55.657207914919|-55.896897683244|-56.163219648049|-56.287925491418|-56.287925491418|||||||-57.15325054602|-57.559167273356|-58.010185859284|-58.511317621427|-59.068130690474||-59.186811878304|-61.484136116274|-61.484136116274|-61.484136116274|-61.484136116274|-61.484136116274|-61.484136116274|-61.484136116274|-61.484136116274|-61.484136116274|-61.484136116274|-61.484136116274|||-61.484136116274|-63.537929018082|-64.59769890898|-65.664109898867|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752||-65.782530865752|-65.782530865752|||-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752||-65.782530865752|-65.782530865752|-65.782530865752|||-65.782530865752|-65.782530865752|-67.036145406391|-67.040161562657|-67.26684618073|-67.518717978588
06564|1174795|/equities/era-graharealty-pt-tbk|JKSE||84.319219454666|84.319219454666||84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666|84.319219454666||84.319219454666|83.273963586647|83.273963586647|83.273963586647|81.338226650182|81.338226650182|78.615537243048|78.615537243048|78.615537243048|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|73.40239534829|72.901201287558|72.901201287558||72.901201287558|72.901201287558|72.901201287558|72.452100355009|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-86.75173564149|-88.0574840461|-90.040103760617|-90.040103760617|-91.711226400686|-92.956918222984|-93.118798025538|-95.859918077424|-95.859918077424|-95.859918077424|-95.859918077424|-95.859918077424|-96.066575641582|-96.76120449578|-96.76120449578|-97.686672217012|-97.686672217012|-100.59885386207|-100.59885386207|-100.59885386207|-100.59885386207|-100.59885386207|-102.60983762452|-102.8998195828|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|85.439660711103|||85.439660711103|85.439660711103|85.439660711103|85.439660711103|-96.201634618679|-96.201634618679|-96.201634618679|-96.201634618679|-96.201634618679|-96.201634618679|-96.201634618679|-96.201634618679|-98.216234044828|-98.216234044828|-98.216234044828|||-99.977968413636||||-99.977968413636|-99.977968413636||-99.977968413636||||||||||-99.977968413636|-99.977968413636|-99.977968413636|-99.977968413636|-99.977968413636|-99.977968413636|-99.977968413636|-99.977968413636|-99.977968413636|||||||||-99.977968413636|-99.977968413636|-99.977968413636|-99.977968413636||-99.977968413636|-99.977968413636|-100.67530622411|-100.67530622411||-100.67530622411|-100.67530622411|-100.80589580456|-102.39543978285|-102.58078985537|-102.58078985537|-105.62263519343|||-105.62263519343|-105.62263519343|-105.62263519343|-105.62263519343|-106.52515021492|-107.80572246102|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341||-108.02351096341|-108.02351096341|||-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.74834551491|-109.55371723878|-110.44857470976|-111.77619412196|-112.80688235773|-115.39653595303|-116.16281772559|-117.01424191732|-118.46026879703|-119.67807644114|-119.80897382349|-120.89885980388|-122.88762200431||-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956||-123.3515413956|-123.3515413956|-123.3515413956|||-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956
06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE||-27.661475377331|-27.84608375259||-28.717870836211|-29.408745373568|-30.28749485952|-30.503080073481|-30.503080073481|-31.170088970534|-31.522321078372|-32.358134531524|-32.50903836836|-32.676709298178|-32.863010331309|-32.88890306078|-32.88890306078|-32.88890306078|-33.679565241125|-33.679565241125|-33.679565241125|-34.088405823472|-34.320450914969|-34.57827879441|-34.864754216011|-35.683060240013|-36.059333629645|-36.059333629645|-36.121481810717|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-37.148246186686|-38.220273540763|-39.18919282307|-39.987992025633|-41.653324472926|-42.279754346273|-42.279754346273|-42.279754346273||-42.279754346273|-42.279754346273|-42.279754346273|-42.279754346273|-42.279754346273|-45.533060384748|-50.703400427498|-51.053580774689|48.946419225311|44.82935469479|40.699282994212|37.554758882457|34.394176536064|31.215751706737|28.017501896375|25.797224329305|23.552471477006|21.84632575721|21.84632575721|21.84632575721|21.3848063969|20.760895996555|19.678773329506|-21.753397353215|-21.753397353215|-21.753397353215|-21.94821928135|-23.164688090389|21.068286308161|21.068286308161|20.520318120179|-20.029741947628|-20.029741947628|-20.029741947628|-20.755268830698|-21.172520922997|-22.413912136664|-23.015457929626|-24.906064366251|22.548817370832|20.38757485648|18.2084165072|17.009351674666|15.788168527407|14.542409474897|-16.37719713967|-16.37719713967|-16.37719713967|-16.37719713967|-16.37719713967|-16.37719713967|-16.863552377411|-16.952983352249|-16.952983352249|-16.952983352249|-16.952983352249|-17.892203724722|-18.576411145023|-18.576411145023|-18.576411145023|-19.751567938914|-20.946186598794|-22.162429554215|||-23.402699504683|-25.336332782982|-27.262591981091|-29.180657756767|-31.089619729742|-32.98846636638|-35.542740407088|-38.047489341209|-40.497210379122|-43.552455976802|-46.502728863113|||-50.003032070126|-50.003368966806||||-50.003743296451|-50.004159218279|-50.004621353644|-50.005134837382|-50.005705374869||-50.00633930541|||-50.007043672677|-50.007826302975|-50.008695892194|-50.009662102438|-50.010735669376|||-50.011928521528|-50.013253912809|-50.014726569788|-50.01636285532|-50.018180950356|-50.020201055951|-50.022445617723|-50.024939575248|-50.027710639165|-50.030789599072|||||||-50.034210665635||-50.038011850706|-50.042235389673|-50.046928210748||-50.052142456387|-50.057936062652|-50.064373402946|-50.071526003274|-50.079473336971|-50.088303707745|-50.098115230828|-50.109016923142|-50.121129914603|-50.134588794003|-50.149543104448|-50.166159004942|||-50.184621116602|-50.196154857991|-50.196154857991||-50.196154857991|-50.196154857991|-50.196154857991|-50.196154857991|-50.196154857991|-50.196154857991|-50.196154857991|49.803845142009|49.782050157788|49.757833508654|49.730926120726|49.701029023029|49.667810025588||49.630900028431|49.589888920479|||49.544321022754|49.493690025283|49.437433361425|49.374925957139|49.30547328571|49.228303650789|49.142559611988|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|48.86505861868||48.516731798533|48.351924220592|48.288845329179|||48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179
06566|101399|/equities/erajaya-swasem|JKSE||-459.91043874124|-462.12270971248||-465.80301079165|-471.44393838433|-471.44393838433|-471.44393838433|-471.44393838433|-471.44393838433|-471.44393838433|-471.44393838433|-471.44393838433|-471.44393838433|-471.44393838433|-477.82659820481|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|423.02769715589|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|422.58037315678|421.86708128531|419.31012521991|419.31012521991|419.31012521991|413.45569468879||408.72854965421|402.58727739356|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|400.21178268698|394.12420298553|390.04222590806|390.04222590806|388.8246954534|388.80521717044|385.6479881797|385.6479881797|385.6479881797|385.6479881797|385.6479881797|385.6479881797|385.6479881797|385.6479881797|385.6479881797|385.58590921607|385.58590921607|385.58590921607|385.58590921607|385.58590921607|385.58590921607|368.53989912896|-411.02493629532|-411.02493629532|-411.02493629532|-411.02493629532|-411.02493629532|-411.02493629532|-411.02493629532|-411.02493629532|-411.02493629532|-411.02493629532|-411.02493629532|-411.02493629532|-411.1542423399|-411.1542423399|-413.94915815544|-416.14453113733|-416.14453113733|-416.14453113733|-416.14453113733|-416.14453113733|-416.14453113733|-416.14453113733|-416.14453113733|-416.38281237481|||-428.31423597201|-432.31218171183|-432.31218171183|-432.31218171183|-432.31218171183|-432.31218171183|-432.31218171183|-432.31218171183|-432.31218171183|-432.31218171183|-432.31218171183|-436.23575745759|-437.03973050843|-441.4441117388|-441.4441117388|||-443.00718201018|-443.00718201018|-443.00718201018|-443.00718201018|-443.00718201018|-443.00718201018|-443.00718201018|-443.00718201018|||-443.00718201018|-443.00718201018|-443.00718201018|-443.00718201018|-446.8968689002||-447.28102729795|-447.28102729795|-447.28102729795|-448.37620377678|-448.37620377678|-448.37620377678|-448.37620377678|-456.86244864087|-463.06938737874|-470.93738085124|-470.93738085124|||||||-470.93738085124|-470.93738085124|-470.93738085124|-470.93738085124|-470.93738085124||-470.93738085124|-470.93738085124|-470.93738085124|-470.93738085124|-475.4859787236|-476.0895920998|-476.0895920998|-476.0895920998|-476.0895920998|-476.0895920998|-476.0895920998|-476.0895920998|||-482.54399122201|-482.93776802445|-483.27156145379|435.93690169849|435.93690169849|435.93690169849|435.93690169849|435.93690169849|430.26322410944|429.73691567715|419.16903170019|419.16903170019|413.41003522243|411.84033353014|411.84033353014|411.84033353014|411.84033353014||411.84033353014|411.84033353014|||411.84033353014|397.71148170016|390.7905352224|381.87837246933|381.26486208526|381.26486208526|381.26486208526|381.26486208526|381.26486208526|381.26486208526|381.26486208526|381.26486208526|381.26486208526|381.26486208526|380.16304812793|380.16304812793|380.16304812793|378.19896862541|378.19896862541|378.19896862541|372.90453989546|372.90453989546|372.90453989546|372.90453989546|367.88962948623|367.88962948623|367.88962948623||358.67855492128|358.67855492128|352.68957397689|||352.68957397689|349.04885676159|349.04885676159|336.83206306843|336.6899486216|336.6899486216
06567|101229|/equities/eratex-djaja-t|JKSE||86.444488501935|86.444488501935||86.444488501935|86.444488501935|86.444488501935|86.444488501935|86.444488501935|86.444488501935|86.444488501935|86.444488501935|86.444488501935|86.444488501935|86.444488501935|86.444488501935|86.444488501935|86.444488501935|86.444488501935|86.444488501935|86.444488501935|69.327209446595|-115.96976728156|-117.13307475729|-117.94206760159|-117.94206760159|-118.93563066844|-123.33337680306|-123.33337680306|-123.33337680306|-123.33337680306|-123.33337680306|-129.75930755895|-132.31972322959|-132.31972322959|-132.31972322959|-132.31972322959|-132.31972322959|-132.31972322959|-132.31972322959|-132.31972322959|-132.31972322959|-136.52191469954|-138.58261074017|-138.58261074017|-143.14734526686|-143.3859391854|-147.92882131711|-149.97646813012|-150.97385347791|-151.19317053102|-152.96610436501|-152.96610436501|-152.96610436501|-152.96610436501||-152.96610436501|-152.96610436501|-152.96610436501|-152.96610436501|-152.96610436501|-154.5178937389|-155.12950894833|-155.12950894833|-155.12950894833|-155.12950894833|-155.12950894833|-156.81056549814|-160.43090306073|-160.43090306073|-160.43090306073|-160.43090306073|-161.97878117858|-163.73769708996|-163.73769708996|-163.73769708996|-165.37521898885|-170.25024332094|-174.82746089005|-174.82746089005|-183.58606765561|-192.5400751729|-193.0494755221|-193.0494755221|-194.16608391345|-205.35120434828|-218.39022705364|-232.76691894849|-242.79657660943|-251.82952956604|-257.95003650128|-257.95003650128|-297.61732901393|230.8392935172|230.8392935172|230.8392935172|230.8392935172|230.8392935172|230.8392935172|230.8392935172|216.59921501911|-254.83985882538|-254.83985882538|-254.83985882538|-254.83985882538|-254.83985882538|-254.83985882538|-254.83985882538|-254.83985882538|-254.83985882538|-254.83985882538|-254.83985882538|-255.59984313931|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|||-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|-259.24922284552|||-259.24922284552|-264.16580316169|-267.0731146241|-269.859016249|-271.95446249889|-273.99316357887|-273.99316357887|-276.077979727|||-276.077979727|-276.37521677641|-276.37521677641|-276.37521677641|-276.37521677641||-277.23486526257|-277.23486526257|-277.23486526257|-278.14373046597|-278.14373046597|-278.14373046597|-278.14373046597|-278.14373046597|-278.14373046597|-278.67337375056|-278.67337375056|||||||-278.67337375056|-278.67337375056|-278.67337375056|-279.26342438341|-279.26342438341||-279.29269375934|-281.30685014999|-281.30685014999|-281.30685014999|-285.45205572221|-288.16895080246|-290.04808741044|-290.04808741044|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|||-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325||-292.97786704325|-292.97786704325|||-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-301.53096338138|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-306.48561016057|-306.48561016057|-306.48561016057||-310.20623351174|-315.78470390194|-321.0941154466|||-323.660128274|-324.95569808222|-333.37825404535|-333.37825404535|-333.37825404535|-333.37825404535
06568|1158985|/equities/esta-multi-usaha-pt|JKSE||-91.200859278416|-91.200859278416||-91.200859278416|-91.200859278416|-92.889843642685|-93.933159602983|-96.203510669981|-97.003900744424|-100.41222314126|-100.41222314126|-103.15557558492|-103.15557558492|-103.15557558492|-103.15557558492|-104.79083405545|-104.79083405545|-104.8975775795|-104.8975775795|-104.8975775795|-105.330641755|-105.67363179629|-105.67363179629|-106.18948120205|-106.18948120205|-106.18948120205|-106.30861332426|-106.30861332426|-106.30861332426|-106.30861332426|-107.67623702695|-108.08470780772|-108.37189756414|-108.63544173793|-108.65049081992|-109.57954844983|-109.57954844983|-109.57954844983|-110.69949827759|-111.22166475287|-113.02407194764|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591|-113.55736535591||-113.55736535591|-113.55736535591|-113.55736535591|-115.72514241471|-115.72514241471|-116.80571379412|-121.78412643791|-124.92680715323|-126.02978572582|-126.86642858424|-127.11904763486|-127.11904763486|-128.35067609242|-128.35067609242|-128.94519565825|-129.22709291|-129.22709291|-129.22709291|-129.22709291|-130.14121434444|-131.71246038271|-132.34717820301|-133.05242022557|-134.83602247286|-135.70669163651|-136.17410181834|-137.41566868705|-137.5440354161|-137.5440354161|-139.43781712901|-139.76424125445|-141.12693472717|-141.6965941413|-142.55177126811|-143.00196807568|-144.05774230631|-146.2626448226|-146.2626448226|-146.75017879333|-146.75017879333|-149.18121147486|-149.18121147486|-149.18121147486|-149.18121147486|-149.18121147486|-149.18121147486|-149.18121147486|-149.18121147486|-149.18121147486|-149.18121147486|113.23924509276|113.23924509276|112.21027232529|110.01141369477|105.06823743863|103.76942893658|103.76942893658|100.02158770731|97.801764119238|96.496005085479|96.496005085479|93.773338983865|92.303709982073|||90.226344424525|90.195938249472|88.896220061077|88.896220061077|86.16246673453|86.013851927255|84.498425140268|84.498425140268|84.498425140268|82.942694600298|81.99188288922|80.046536543578|76.915477214293|76.915477214293|74.607494611025|||74.607494611025|74.607494611025|74.607494611025|72.222305055252|72.222305055252|72.222305055252|72.222305055252|-81.168301691346|||-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346||-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|||||||-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346||-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|||-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.168301691346|-81.409224101496||-82.676915668329|-82.804834158431|||-82.804834158431|-83.082813836962|-83.082813836962|-83.082813836962|-83.082813836962|-84.960352989825|-84.960352989825|-84.960352989825|-84.960352989825|-84.960352989825|-86.704139493611|-86.704139493611|-87.337932770679|-89.042147522976|-89.824608358863|-91.194009287625|-92.32667698625|-93.362974429167|-94.014416032408|-95.460462258231|-96.678291398034|-97.721250203065|-97.721250203065|-97.721250203065|-99.245833558961|-99.273148398845|-111.08127599872||88.51694321146|88.51694321146|81.685492457178|||81.483880507976|77.926533897751|77.751704330834|76.557449256482|74.658366606972|74.658366606972
06569|1117906|/equities/estika-tata-tiara|JKSE||-149.30319495052|-149.30319495052||-149.30319495052|-149.30319495052|-149.94799438946|-150.77554932162|-151.58394369069|-156.87104854521|-158.63449838357|-159.19604630658|-159.19604630658|-159.19604630658|-159.19604630658|-159.19604630658|-159.77338478509|-161.91487198343|-164.69186829003|-164.69186829003|-164.69186829003|-165.03274113859|-165.03274113859|-165.03274113859|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-165.29650941617|-167.60723268464|-168.77436133906|-168.77436133906|-170.08262371007|-173.86958190007|-177.29953544453|-181.83281716058|-182.92535240065|-187.63928044517|-193.04364493907|-198.7561516416|-198.7561516416|-205.67361202637|-228.6894546129|183.27865859119|149.71772544746|-163.60838233242||-163.60838233242|-164.39198039649|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-166.786142913|-169.85695044218|-169.85695044218|-169.85695044218|-170.51910916102|-172.55995581693|-175.15339430777|-180.86160361996|-181.41144504948|-181.41144504948|-184.98821449725|-188.39545234005|-188.39545234005|-190.8689839786|-190.8689839786|-191.90987538692|-193.98974937197|-195.21360973513|-197.454184567|-197.454184567|-197.454184567|-199.71520385374|-202.87972513425|-203.05762142175|-203.05762142175|-203.05762142175|-203.05762142175|-203.05762142175|-206.89605323976|-206.89605323976|-206.89605323976|-206.89605323976|-206.89605323976|-206.89605323976|-206.89605323976|-206.89605323976|-206.89605323976|-206.89605323976|-206.89605323976|-206.89605323976|-211.13100764161|-215.18373136395|-224.35715811774|-224.35715811774|-225.04870057993|-225.04870057993|||-225.04870057993|-225.04870057993|-225.04870057993|-225.04870057993|-225.04870057993|-234.28983291976|-237.05554860822|-238.06371364319|-238.74950726522|-242.77179816578|-244.90169714593|-244.90169714593|-244.90169714593|-244.90169714593|-244.90169714593|||-250.69566131856|-257.78522932558|-262.07492640315|-262.9272550245|-266.58295625465|-266.58295625465|-266.58295625465|-269.13211434436|||-274.35640539673|-275.05123450521|-278.10643097828|-278.82689942007|-278.82689942007||-278.82689942007|-278.82689942007|-278.82689942007|-278.82689942007|-278.82689942007|-284.25839115386|-304.53621457688|-306.73606971758|-307.71679753455|-307.71679753455|-307.7671246569|||||||-307.7671246569|-307.7671246569|-317.58960919614|-317.58960919614|-317.58960919614||-317.66440030928|-317.66440030928|-317.66440030928|-317.66440030928|-317.66440030928|268.00685157639|268.00685157639|268.00685157639|268.00685157639|268.00685157639|258.10289043699|252.75232658689|||240.06558015947|228.25286630133|226.86941690951|216.52623759938|209.70848943606|207.2211271682|207.2211271682|207.2211271682|207.2211271682|205.89258643417|205.34434131575|205.34434131575|205.34434131575|203.72913812446|203.72913812446|203.72913812446|203.72913812446||203.72913812446|203.72913812446|||203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446||203.72913812446|203.72913812446|203.72913812446|||203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446|203.72913812446
06570|101400|/equities/eterindo-wahan|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-90.040430563524|-96.04492284836|-102.32769205373|-105.58632450415||-106.8736938935|-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|||-111.82245745136|-111.82245745136|-111.82245745136||-111.82245745136|-111.82245745136|-111.82245745136||-111.82245745136||-111.82245745136|||-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136
06572|101230|/equities/ever-shine-tex|JKSE||41.814088454787|41.814088454787||41.814088454787|-46.680137710139|-46.680137710139|-46.680137710139|-46.680137710139|-46.680137710139|-47.200153011265|-48.222392234739|-48.580435816377|-49.319919252378|-49.319919252378|-49.319919252378|-49.319919252378|-49.319919252378|-49.319919252378|-49.319919252378|-49.319919252378|-49.319919252378|-49.319919252378|-50.29991028042|45.436716235785|45.436716235785|45.436716235785|45.436716235785|45.436716235785|45.436716235785|45.436716235785|45.436716235785|43.985240261983|40.802765755534|40.802765755534|40.225295283927|39.656302873761|-42.586055205028|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-42.778156132227|-43.415418582879|-43.415418582879|-43.415418582879|-43.415418582879||41.42540915694|41.42540915694|41.250454618822|40.55606068758|39.173400763978|35.470445293309|35.198080609024|35.198080609024|34.997867343359|34.275408159288|31.861564621431|30.683579078323|30.683579078323|30.683579078323|30.683579078323|30.683579078323|30.683579078323|30.683579078323|30.683579078323|30.683579078323|30.683579078323|30.683579078323|30.683579078323|30.683579078323|-32.876434734811|-32.876434734811|-32.876434734811|31.856742476254|31.856742476254|31.856742476254|31.729713862505|31.588570958339|31.431745509265|30.257495010295|-31.233888874767|-31.233888874767|-31.233888874767|-31.37098763863|-31.523319598478|-31.692577331642|-31.797862111938|-31.797862111938|-31.797862111938|-31.797862111938|-31.886249520911|-31.886249520911|-32.095832801012|-32.328703112236|-33.120306052449|-33.120306052449|-33.120306052449|-33.355895613833|-33.617661793147|-34.575179770164|32.314159777224|32.314159777224|32.314159777224|32.314159777224|30.924888613856|30.924888613856|27.583209570951|27.092455078835|25.491616754261|||25.212907504735|25.125452783038|24.528280870043|-25.746354588842|-25.829282876491|-25.921425418323||-26.023806020359|-26.637562244843|-26.930624716492|-27.534027462769|26.184413930256|26.09379325584|-26.047868837311|-26.047868837311|||-26.047868837311|-26.047868837311|-26.164298708123|-26.268046382027|-26.268046382027|-26.268046382027|-26.268046382027|-26.268046382027|||-26.408940424474|-26.565489360527|-26.739432622808|-26.932702914231|-27.147447682478||-27.386052980532|-27.651169978368|-27.945744420409|-28.27304935601|-29.136721506678|-29.207468340754|-29.786075934171|-30.174167819964|-30.174167819964|-31.131485779551|-31.131485779551|||||||-31.131485779551|-31.131485779551|-33.034984199502|-35.594426888335|-38.104918764817||-40.561020849796|-43.623356499774|-46.581507221971|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811||49.918737713811|49.918737713811|49.918737713811|||49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|||49.918737713811||49.918737713811|49.918737713811||49.918737713811||49.918737713811|49.918737713811|49.918737713811||49.918737713811|49.918737713811||||49.918737713811|49.918737713811|49.918737713811|49.918737713811||49.918737713811||49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811||49.918737713811|49.918737713811|49.918737713811|||49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811
06573|101403|/equities/exploitasi-ene|JKSE||6.0807752832833|6.0807752832833||6.0807752832833|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|5.9685452446497|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.1887976356827|-7.2973904467527|-7.2973904467527|-7.2973904467527|-7.4415449408363|-7.6017166009292|-7.7796851121436|-7.9774279023818|-8.508817424392|-8.508817424392|-8.508817424392|-8.8986860271022|-9.1096511412247|-9.600215121513||-9.600215121513|-9.600215121513|-9.600215121513|-10.000239023903|8.1534232222172|8.1534232222172|8.1534232222172|8.1534232222172|6.4482480246858|6.0536089163175|4.8373432403528|4.1633867164849|-6.788071404283|-6.788071404283|-6.788071404283|-6.788071404283|-6.788071404283|-6.788071404283|-6.9544091410901|-6.9544091410901|-7.0799560144644|-7.0799560144644|-7.0799560144644|-7.0799560144644|-7.2861634234952|-7.2861634234952|-7.2861634234952|-7.2861634234952|-7.2861634234952|-7.2861634234952|-7.2861634234952|-7.2861634234952|-7.2861634234952|-7.4460130006715|-7.4460130006715|-7.4460130006715|-7.4460130006715|-7.4460130006715|-7.4460130006715|-7.4460130006715|-7.4460130006715|-7.4460130006715|-7.4460130006715|-7.4460130006715|-7.4460130006715|-7.4460130006715|-7.4460130006715|-7.4460130006715|-7.5321148156438|-7.5321148156438|-7.924572017382|-8.5426815029407|-8.5426815029407|6.1818746877275|6.1818746877275|5.9798607641416|5.2554008490463|4.3393342767181|3.4325936407979|3.1911323|3.1911323|3.1911323|3.1911323|||3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|3.1911323|||3.1911323|2.990147|2.76683|2.5187|1.77|1.77|-5|-5|||-5|-5|-7|-7|-9||-9|-11|-11|-13|-13|-15|-15|-17|-17|-20|-20|||||||-24|-24|-28|-28|-34||-34|-41|-41|-50|-50|-50|-50|-50|-50|-50|-50|-50||||-50|||-50|||-50||-50|-50||-50||-50||-50|||-50|||-50||-50|||||-50||||-50|-50||-50||-50|-50|||||-50||||-50||||-50|||-50||||-50|
06574|101404|/equities/express-transi|JKSE||11.722281269681|10.580312521868||9.4225694687421|8.2472994097134|6.5672228314|6.5672228314|6.5672228314|6.5672228314|6.5672228314|5.4080253682222|4.2311392980247|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.3930576313394|-5.4667378164684|-5.4667378164684|-5.5577010079856|-5.5577010079856|-5.5777791604741|-5.5777791604741|-5.5777791604741|-5.6013456640979|-5.6013456640979||-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.6013456640979|-5.7792729601088|-5.8632999507516|-5.8632999507516|-5.9534114900363|-5.9534114900363|-5.9534114900363|-5.9534114900363|-5.9534114900363|-6.8371238778181|5.4356495335578|5.4356495335578|3.7618328150643|2.9020364611825|2.0578182902028|-3.4075319460405|-3.4075319460405|-3.4075319460405|-3.4075319460405|-3.5639243844895|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|||-3.6432766855217|-3.6432766855217|-3.6432766855217|-3.6432766855217|-4.0113|-4.0113|-4.0113|-4.0113|-4.0113|-4.0113|-4.0113|-4.0113|-4.0113|-4.0113|-4.0113|||-4.0113|-4.23|-4.23|-4.7|1|-1|-3|-3|||-5|-5|-7|-7|-9||-9|-11|-11|-13|-13|-15|-15|-17|-17|-20|-20|||||||-24|-24|-28|-28|-34||-34|-41|-41|-50|-50|||||-50|-50||||-50||-50||||||||||-50||-50|||||-50||||-50||||-50|||-50|-50|||||-50|-50||-50|||||||-50||||-50||||||-50|-50|||
06575|101405|/equities/fajar-surya-wi|JKSE||-5480.5102259734|-5523.344695526||-5582.293850067||-5582.293850067||||||-5582.293850067|-5582.293850067|-5582.293850067||-5584.4931667411|-5752.2146297123|-5888.5718107915|-5942.8575675461|||-6069.8417417178||-6133.1574907976|-6178.5083231085|-6273.3425812316|-6359.2695347018|-6454.7439274464|-6730.5480585759|-6730.5480585759||-6911.7200650843|-7000.31901932||-7000.31901932|-7000.31901932||-7146.7634801402||||||-7146.7634801402|-7146.7634801402|-7146.7634801402|-7154.7510015641|5884.1193304474||5884.1193304474|||5884.1193304474|5884.1193304474||5884.1193304474|5884.1193304474|5884.1193304474|-6783.9576167316|-6783.9576167316|-7634.9529074795|7419.4967694672|6721.6630771858|6071.2923079842|5443.1025644269||||||-5701.9931507276|-5701.9931507276|-5701.9931507276|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-5701.9931507276||||||||||||||||-5701.9931507276|||||-5868.8812785862|||||||||||||||||||||||||||5635.1116126729|||||||||||||||||||||||||||||||
06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE||-110.97606512032|-113.97340568924||-114.58156187694|-116.48372064364|90.964651420726|90.964651420726|90.964651420726|90.964651420726|90.964651420726|90.964651420726|90.964651420726|90.964651420726|90.964651420726|90.964651420726|83.516279356362|73.684754840402|73.038616489336|71.504464801649|71.504464801649|71.178351606974|71.178351606974|70.214014329598|70.214014329598|69.702486826664|69.702486826664|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.942551314094|65.769501460105|65.647532666796|65.647532666796|59.675966255304||59.675966255304|57.917740283671|53.704396946346|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|-68.094105697742|56.189776752957|56.189776752957|56.189776752957|56.189776752957|56.189776752957|56.189776752957|56.189776752957|56.189776752957|56.189776752957|56.189776752957|56.189776752957|56.189776752957|56.189776752957|56.189776752957|56.189776752957|56.189776752957|56.189776752957|56.189776752957|56.189776752957|56.189776752957|56.189776752957|54.309551667349|54.309551667349|54.309551667349|54.309551667349|54.309551667349|54.309551667349|54.309551667349|54.309551667349|-75.614263149447|-75.614263149447|-75.614263149447|-75.614263149447|-75.614263149447|-81.571403499386|-88.690448332651|-100.26716481406|79.040537266596|79.040537266596|73.489485851774|66.932762057526|62.814180063918|56.849088959909|52.27676551101|||49.974183901122|43.415759890136|39.461955433485|34.513283814983|33.236982016648|30.360471625491|30.360471625491|30.178301806101|28.642557562334|26.491730624816|23.324145138684|23.304605709649|23.227908283518|23.227908283518|22.323210308669|||22.323210308669|22.323210308669||22.323210308669|22.025789231854||21.917543590949|21.496967396234||||21.496967396234||-22.781147337518|-22.867941486131||-22.964379429035|-23.071532698927|-23.190591887697|-23.322879875219|-23.432479857634|-23.432479857634|-23.432479857634||-23.432479857634|-23.432479857634|-23.432479857634|||||||-23.432479857634|-23.702755397372|-24.262660984409|-24.262660984409|-24.514067760455||22.933249678451|22.933249678451|22.006324765205|-24.884876940184|-25.094307711316|-25.627994117031|-25.627994117031|-25.627994117031|-26.697771241146|-26.886412490162|-27.762680544625|-28.625200605138|||-29.47244511682|-29.6360501298|-29.817833477556|-30.019814975062|-30.24423886118|-30.493598734645|-30.770665260717|-31.078516956352|-32.087241062613|-32.430267847348||-32.811408719275||-33.234898576973|-33.705442863303||-34.228269848114||-35.975855386794|-37.917617096437|||32.0523245723||32.0523245723|31.502582858111|30.891758731234|-35.809924201747|-35.809924201747|-35.809924201747|-35.809924201747|-37.677693557496|-40.752992841663|-43.836658712958|-44.929620792176|-46.144023102418|-49.493359002686|-53.548176669651|-57.609085188502|-62.176761320557|-65.751957022842|-70.502174469824|-78.391304966471|-81.879227740523||-87.088030822804|-87.340315230611|-87.340315230611|||||||||||||
06577|1168850|/equities/fap-agri-tbk-pt|JKSE||5302.2193091964|5302.2193091964||5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5302.2193091964|5291.1658138227|5291.1658138227|5287.8590294107|5287.8590294107|5285.1211437897|5269.2323218826|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5303.8789980875|-5325.1433312083|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963||-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5327.8185573963|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|-5331.2589684741|||-5331.2589684741|-5331.2589684741|-5331.2589684741|-5332.26415861|-5332.26415861|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|||-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|||-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382||-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|||||||-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382||-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|||-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5337.3820458382|-5347.0911620425|-5349.8039037561||-5349.8039037561|-5351.0188926513|||-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5353.3343128354|-5353.3343128354|-5353.3343128354|-5353.3343128354|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476||-5362.3302002476|-5362.3302002476|-5362.3302002476|||-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476
06578|101231|/equities/fast-food-indo|JKSE||-368.33863452174|-375.59848280193||-381.66498089104|-382.91443820744|-382.91443820744|-382.91443820744|-382.91443820744|-382.91443820744|-382.91443820744|-382.91443820744|-382.91443820744|-382.91443820744|-382.91443820744|-406.68270911938|-416.55890014738|-416.55890014738|-424.62100016376|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-460.98655372845|-465.98505969827|-468.65006633141|-474.38896259046|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318||-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-477.97326907318|-478.41474341465|-478.90527046072|-485.78363384524|-490.20403760583|-492.44893067314|-496.94325630349|-500.38139589277|-505.31266210307|-506.93369287116|-506.93369287116|-506.93369287116|-510.59299207906|-514.32554675452|-518.66116883273|-518.66116883273|-522.51240981415|-529.34712201572|-533.6079133508|-537.11990372311|-545.24433747013|-549.38259718903|-552.98066354337|-555.64518171485|-556.98516010268|-556.98516010268|-556.98516010268|-565.62573402288|-565.62573402288|-565.62573402288|-572.80637113653|-577.67374570725|-591.97082856362|-604.03805995508|-604.03805995508|-611.96056784578|-611.96056784578|-635.67840871753|-638.5315652417|-655.03507249078|||-675.48647449252|-675.48647449252|-675.48647449252|-675.48647449252|-675.48647449252|-675.48647449252|-688.87386054724|-692.63762283027|-696.81958092252|-709.79953435836|-730.33281595373|-740.64757328193|-750.71952586881|-762.18836207645|-773.82040230717|||-788.41155811908|-802.40173124342|-890.21098142256|704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|||704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744||704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|||||||704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744||704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|704.40054450744|675.39694275261|-758.04204275218|-758.04204275218|-758.04204275218|-758.04204275218|||-758.04204275218|-758.04204275218|-758.04204275218|-758.04204275218|-758.04204275218|-758.04204275218|-758.04204275218|-758.04204275218|-758.04204275218|-767.1025398116|-767.1025398116|-767.1025398116|-767.1025398116|-767.1025398116|-767.1025398116|-767.1025398116|-767.1025398116||-767.1025398116|-767.1025398116|||-767.1025398116|-770.39171090177|-782.65745655753|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321||-783.22963407321|-783.22963407321|-783.22963407321|||-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321
06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|||||||-46.634490314963|||-46.634490314963||||||||-46.634490314963||-46.634490314963|||||-46.634490314963|-46.634490314963|-46.634490314963|-46.634490314963|-46.634490314963|-46.634490314963|-48.149433683292|-51.610481870325|-55.511646522583|-59.012940580648|-63.903267311831|63.736707022431|63.736707022431|57.485230024923|52.205811138803|46.895345709781|42.550384121979|38.167093468866|34.741214965407|29.76801662823|29.389904935573|29.389904935573|29.389904935573|29.389904935573|28.488783261748|-32.989813653791|-32.989813653791|-32.989813653791|-32.989813653791|-34.877570726434|-35.419523029371||-35.696422846168|-35.696422846168|-35.696422846168|-35.696422846168|-38.551580940187|-39.890645489097|-42.878494987885|-44.17389877745|-44.17389877745|-44.17389877745|-44.17389877745|40.291482990802|40.291482990802|38.379425545336|38.089862257652|38.089862257652|38.089862257652|38.089862257652|38.089862257652|38.089862257652|38.089862257652|38.089862257652|37.493373736476|37.493373736476|37.493373736476|37.493373736476|37.493373736476|36.483365893657|36.483365893657|36.483365893657|35.925962104063|35.528846782293|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|||34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|34.94452765424|33.423580789917|||33.423580789917|33.423580789917|33.423580789917|33.423580789917|33.423580789917|33.423580789917|33.423580789917|33.423580789917|||33.423580789917|33.423580789917|33.423580789917|33.423580789917|33.423580789917||33.423580789917|-50.094489717735|-50.094489717735|-50.094489717735|-50.094489717735|-50.094489717735|-50.094489717735|-50.327210797483|-51.030234219426|-53.077406935908|-53.077406935908|||||||-53.077406935908|-53.077406935908|-53.077406935908|-53.077406935908|-55.863785484342||-57.626428315936|-59.613939180102|-59.613939180102|-59.613939180102|-59.613939180102|-59.613939180102||-59.613939180102|-59.613939180102|-59.613939180102|-59.613939180102|-59.613939180102|||-59.613939180102|-61.182154644557|-62.033159622313|-62.033159622313|-62.033159622313|-62.033159622313|-62.033159622313|-62.033159622313|-62.033159622313|-66.981288469237|-69.256987188041|54.139403767656|||||54.139403767656||54.139403767656|54.139403767656|||53.099337519618|51.164785395891|51.164785395891|51.164785395891|51.164785395891|51.164785395891|51.164785395891|51.164785395891|51.164785395891|51.152692797053|-61.134725108517|-61.134725108517|-63.004686950948|-63.004686950948|-63.004686950948|-63.004686950948|-63.616318834387|-65.962576482652|-68.847307202947|-73.830341336608|69.853551362001|69.853551362001|69.853551362001|69.853551362001|69.853551362001|69.853551362001|69.853551362001||69.853551362001|69.170612624446|67.039249141901|||67.039249141901|67.039249141901|66.821387935446|63.579319928273|61.143688809193|60.551013455683
06580|101406|/equities/first-media-tb|JKSE||-99.740309165869|97.319191816366||97.319191816366|97.319191816366|97.021324240407|96.690360267119|96.414025021134|96.414025021134|96.293361134594|96.159290149549|96.075888049914|96.075888049914|96.075888049914|96.075888049914|95.950463717303|95.950463717303|95.950463717303|94.889404130337|94.099337922597|90.943708802885|84.881898669873|78.590998522081|75.767776135645|73.297529039606|73.009295110624|73.009295110624|70.565883456249|65.739870506944|63.93318945216|61.147988280177|-62.794256545988|-62.794256545988|-62.794256545988|-62.794256545988|-63.104729495542|-64.832999377213|60.728565505625|60.728565505625|60.728565505625|60.728565505625|60.728565505625|60.728565505625|60.728565505625|60.728565505625|60.476183895139|60.195759883488|59.38417764832|58.371308498133|58.026915778647|58.026915778647|58.026915778647|58.026915778647|58.026915778647||57.585461976274|56.317179973638|55.019088859598|54.687876510664|53.819862789627|52.244291988475|46.326991098305|45.796992494886|45.796992494886|45.796992494886|45.796992494886|45.796992494886|44.107769438762|40.230854931958|-43.406351935854|-43.406351935854|-43.784835484283|-44.205372760314|-45.839303067016|-47.154781185573|-48.783090206192|-50.092322451325|-51.713691612583|-53.51521290287|-56.128014336522|-56.158042390768|-56.158042390768|-56.508935989742|-56.89881776638|-58.665353073756|-59.628170081951|-59.920188979946|-60.744654422162||-61.271838246847|-62.13537582983|-64.705973144255|62.382252061939|57.980280068821|51.255866743134|48.506518603483|43.840576226092|43.156195806769|41.062439785298|38.458266428109|38.175851586788|38.084279540876|37.482532823195|37.202814247995|37.114238053328|37.015820059253|35.906466732503|35.284963036115|34.98329226235|34.870324735944|34.74480526216|34.605339180178|34.450376866864|34.278196518738|33.58688502082|32.707650023133|32.341833359037|31.207567151456|||-33.380452643164|-33.533836270183|-33.704262522425|-33.893625024917|-34.104027805463|-34.337808672737|-34.59756519193|-34.886183546589|-35.206870607321|-36.56318956369|-37.792432848544|-38.324925387271|35.305638458588|34.006264953986|32.340294393318|||31.711438214798|30.457153571998||29.674615079997|-32.182418716663|-32.182418716663|-32.182418716663|-32.182418716663|||-32.536020796292|-32.92891199588|-34.032124439867|-34.480138266519|-35.64459807391||-36.160664526566|-37.400738362851|-38.667487069835|-38.797207855372|-40.99689761708|-41.663219574533|-42.403577305037|-43.264498797791|-43.264498797791|-43.264498797791|-43.264498797791|||||||-43.264498797791|-43.264498797791|-43.264498797791|-45.960554219768|-49.17839357752||-53.087103975022|-56.985671083357|-62.039634537064|-66.044038374515|-68.66004263835|-70.400047375945|-71.351910340673|-71.351910340673|-72.175197951448|-72.175197951448|-72.413824631417|-72.413824631417|||-74.404249590463|-74.949166211626|-75.463902166783|-75.463902166783|-75.463902166783|-75.463902166783|-76.263240283652|-76.263240283652|-76.263240283652|-77.236933648503|-78.596592942781|-79.314256437285|-79.314256437285|-79.314256437285|-79.904729374761|-80.01336719365|-80.01336719365||-80.01336719365|-80.01336719365|||-80.01336719365|-80.01336719365|-81.181519104056|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497||-81.226746408497|-81.226746408497|-81.226746408497|||-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-82.317095577651
06581|101604|/equities/tiga-pilar-sej|JKSE||-129.98816281871|-132.26462535412||-133.57180594903|-133.80631817425|-133.80631817425|-133.80631817425|-134.28479797138|-134.62698205706|-134.62698205706|-134.62698205706|-134.62698205706|-134.62698205706|-134.62698205706|-136.69664673006|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.54915602418|124.44350669353|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|123.32681067532|121.91867852813|119.7241894491|119.7241894491|119.7241894491|119.7241894491||119.7241894491|119.7241894491|119.7241894491|119.7241894491|119.7241894491|119.7241894491|119.7241894491|119.7241894491|119.7241894491|119.7241894491|118.69354383233|117.71425164486|117.71425164486|116.84916849428|115.83240943809|115.24061651316|115.24061651316|115.24061651316|113.17172155641|113.17172155641|113.17172155641|113.17172155641|112.95302089997|112.95302089997|112.95302089997|112.95302089997|112.95302089997|112.95302089997|112.95302089997|112.95302089997|112.95302089997|112.95302089997|112.95302089997|112.95302089997|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-117.45761232491|-124.1195692499|||-124.28335973924|-124.28335973924|-124.28335973924|-124.81484415471|-127.6831601719|-130.42573352433|-131.02859280481|-131.47033447613|-131.47033447613|-131.47033447613|-131.47033447613|-131.47033447613|-133.41148275126|-133.90990629409|-133.90990629409|||-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409|||-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409||-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409|-133.90990629409|-136.78878477122|-137.03194070126|-137.03194070126|-137.03194070126|-137.98387740896|||||||-137.98387740896|-138.08076462134|-138.08076462134|120.40154217915|120.40154217915||120.40154217915|120.40154217915|120.40154217915|120.40154217915|120.40154217915|120.40154217915|120.40154217915|120.40154217915|120.40154217915|120.40154217915|120.40154217915|120.40154217915|||120.05726908794|119.30417480253|119.30417480253|119.30417480253|119.30417480253|118.50463866948|118.33848741053|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066||118.13438383066|118.13438383066|||118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066||118.13438383066|106.37153758962|-150.47606934487|||-153.91785482763|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179
06582|101232|/equities/fks-multi-agro|JKSE||-10905.394739522|10819.59344685||10819.59344685|||10819.59344685|10819.59344685|10805.103829833|10789.00425537|10784.573154778|10784.573154778|10773.238462689|10773.238462689|10748.042736321|||10720.047484801|10688.941649778|10654.379610865|10615.977345406|10573.308161562|10525.897957291|10460.719952545|10398.022169495|10367.246854994|10303.632754144|10303.632754144|10303.632754144|10303.632754144|10303.632754144|10254.036393493|9829.4848816587|-10520.111443898|-10520.111443898|-10520.111443898|-10520.111443898|-11122.346048775|-11580.384498639|10674.525310322||10674.525310322|10453.639233691|9748.4880374347|8995.5422638163|8286.7136264625|8074.1262516251|8005.9736129167|7930.2484587964|7801.6649542182|7750.980040675|7750.980040675|7750.980040675|7750.980040675||7750.980040675||7453.8667118611|-7512.3703201543|7508.7341287321|7508.7341287321|7508.7341287321|7501.3712541467|7498.7458379408|7483.3287088231|7475.9207875813||7473.2453195347|||||7370.2725772608|7341.9695302898|7300.7994780998||7292.5549756664|||7288.9499729627|7284.944414403||7255.4937937811|7200.5486597568|7182.5540663964|7147.282295996||6741.4247733289|6684.9164148099|6652.6849053443|6644.649894827|6635.7221053633|6529.9690059593|6329.1322288436|6321.2580320485|6230.5644800539|6197.8494222821||6169.8326914245|6166.4807682495||6162.7564091661|||6058.6182324068|6054.0202582297||6048.9113980331||6043.2348867034|6036.9276518927||6029.9196132141|||||6022.1329035712|||5888.481003968||||||5537.20111552||||||||5535.7790172444|||5534.1989080494||5532.443231166|||||||||5530.4924790733|||||5528.3249767481|5525.9166408312|||||5523.2407120347|||5520.2674578163|||||||||5516.9638420181||5513.2931577979||||5509.2146197755||||||5504.6829108616|||||||||||5499.6476787351||||||||||||||||||||||||||||||||5494.0529763724||5487.8366404138||||||||5480.9296004597||5473.2551116219||-5544.7467757754||||||||||
06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE||-193.14935388284|-195.77705986982||-199.14117763314|-199.84096004091|-199.84096004091|-200.32328893435|-204.50313982763|-204.50313982763|-204.50313982763|-204.99031796585|-204.99031796585|-204.99031796585|-204.99031796585|-204.99031796585|-204.99031796585|-204.99031796585|-204.99031796585|-204.99031796585|-204.99031796585|-210.15590885094|-213.89545427882|-216.99494919869|-220.49438799855|-223.60487555394|-225.69324492996|-225.69324492996|-225.69324492996|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|-226.61739552203|179.31190977397|179.31190977397|179.31190977397|179.31190977397|179.31190977397|179.31190977397|179.31190977397||167.95767752663|154.6161984328|154.6161984328|154.6161984328|154.6161984328|154.6161984328|154.6161984328|154.6161984328|154.6161984328|154.6161984328|154.6161984328|154.6161984328|154.22650984914|154.22650984914|154.22650984914|154.22650984914|154.22650984914|154.22650984914|154.22650984914|154.22650984914|154.14884903084|154.14884903084|154.14884903084|154.14884903084|151.16538781205|149.85043090228|149.13435950223|149.13435950223|149.13435950223|149.13435950223|149.13435950223|149.13435950223|149.13435950223|149.13435950223|149.13435950223|149.13435950223|149.13435950223|149.13435950223|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|||146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|||146.82112312986|146.82112312986|146.82112312986|146.82112312986|146.82112312986|-174.08764096682|-174.08764096682|-174.08764096682|||-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682||-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|||||||-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682||-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.08764096682|-174.52145537287|||-174.52145537287|-174.52145537287|-175.77217610159|-175.77217610159|-175.77217610159|-175.77217610159|-175.77217610159|-175.77217610159|-175.77217610159|-175.77217610159|-175.77217610159|-177.69130677955|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629||-179.90297475629|-179.90297475629|||-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629||-179.90297475629|-179.90297475629|-179.90297475629|||-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629
06584|101407|/equities/fortune-indone|JKSE||-6528.1235230074|-6528.1235230074||-6528.1235230074|-6528.1235230074|-6528.1235230074|-6528.1235230074|-6528.1235230074|-6528.1235230074|-6528.1235230074|-6528.1235230074|-6528.1235230074|-6528.1235230074|-6528.1235230074|-6847.3594700083|-7007.066077787|-7178.9623086522|-7227.4581207246|5089.7179413928|5089.7179413928|5089.7179413928|4766.3532682142|3686.5036313491|3447.2262570546|-3650.8188430809|-3650.8188430809|-3650.8188430809|-3650.8188430809|-3789.7987145344|-4087.5541272604|3848.0195959748|3848.0195959748|3672.2439955276|3576.9377728084|3202.1530808982|2820.1700898869|2277.4112109855|-3012.7022086599|-3012.7022086599|-3067.446898511|2577.6037057462|2577.6037057462|2577.6037057462|-2951.4560192864|-2951.4560192864|-2951.4560192864|-2951.4560192864|-3194.9511325404|-3459.9457028227|-3745.4952253585|-4050.5502503984|-4419.2587331395|3922.700426157|3922.700426157||3922.700426157|3740.7412668605|3740.7412668605|3003.0458520672|-3578.8379421475|3652.4022865027|3301.5580961142|2979.5089956824|2686.1211063138|2421.245673682|2174.7174152022|1946.352683558|||||||||||||||||||||||||||||||||1600.9474261756|1318.2749179728|1159.7499088587|1040.2776765097|-1084.4411401115|-1084.4411401115|998.39873320944|913.22081467715|821.35646075239||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||733.72940083599|655.25488981777|573.33876646419|515.37640718243|426.80711909159|379.00791010177|339.3421223353|316.04680259477|307.97136122811|307.97136122811||270.85706803124||||||||||246.28563114582||202.53959016202|174.76621129114|134.96245699015|-149.98496983518|-149.98496983518|-149.98496983518|-150.93206152492|-150.93206152492|-152.03562391658|-153.26180435175|-154.45756039083|-156.49253825903|-156.49253825903|-156.49253825903|-156.51906596053|-156.51906596053|-156.51906596053|-156.51906596053|-156.51906596053||-160.24340662281|-160.74419502159|-160.74419502159|||-160.74419502159|-160.74419502159|-160.74419502159|-160.74419502159|-160.74419502159|-160.74419502159
06585|101408|/equities/fortune-mate-i|JKSE|||||||||||||||||408.49794016331|338.99771129256|266.99745699174|205.21939665749|-257.08955926946|-259.98839918829|-263.54266576477|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207|227.98932497207||227.98932497207||227.98932497207|182.04369441341|133.93743823712|-144.10205382458|-144.10205382458|-144.10205382458|-144.10205382458|-144.10205382458|-144.94672647176|-146.09427499556|-146.09427499556|-146.09427499556|-147.0114506118|-147.0114506118|-148.031229338|-148.031229338|-148.031229338|-148.031229338|-148.031229338|-149.03469926445|-150.5551842771|-150.5551842771|-150.97551330147|-150.97551330147|-150.97551330147|-150.97551330147|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-151.22003071168|-160.46670079076|-163.12966754529|||-168.9218528281|-171.80205869789|-173.45315888628|-173.45315888628|-175.00350987365|-177.10927144895|-177.10927144895|-181.17696827661|-182.45712281147|-182.45712281147|-182.45712281147|-182.45712281147|-185.45235867941|-186.33595408824|-189.76217120915|||-190.12463467684|-191.63848297426|-193.32053663807|-196.35615182008|-197.38021377533|-197.38021377533|-197.38021377533|-197.38021377533|||-197.38021377533|-197.38021377533|-197.38021377533|-200.92245975037|-203.96939972263||-207.52155524737|-215.24617249708|-217.32908055231|-224.28898833619|-224.28898833619|-230.48776481798|-235.15307201998|-240.00341335554|-249.53507821671|-249.53507821671|-250.37230912968|||||||-256.6263075675|-256.6263075675|-270.58478618612|-275.98309576235|-287.64788418039||225.94679535512|202.05199483903|-217.2057683964|-217.2057683964|-217.2057683964|-217.99419533114|-217.99419533114|-217.99419533114|-220.32688370126|-220.44059716205|-220.44059716205|-224.28476976962|||-224.28476976962|-224.28476976962|-225.14974418847|-231.49971576496|-237.03668612958|-237.03668612958|-241.48520681065|-247.76134090072|-250.40148988969|-254.86898475952|-254.86898475952|-254.86898475952|-256.83811352472|-256.83811352472|-256.83811352472|-264.48679280524|-265.89546338167||-265.89546338167|-265.89546338167|||-271.77273709075|-276.96970787861|-281.96634208735|-288.05874422702|-288.05874422702|-288.05874422702|-288.05874422702|-297.73193803002|-302.59104225557|-305.32338028397|-308.0259780933|-316.58442010367|-319.48617298171|-319.48617298171|-319.48617298171|-324.00762096508|-324.00762096508|-326.67513440564|-335.63903822849|-340.93226469832|-345.92473855369|-353.80526505966|-363.67251673296|-369.96946303662|-380.9101001874|-380.9101001874|-380.9101001874||-386.90011131934|-390.55567924371|-393.44263270742|||-393.44263270742|-393.44263270742|-403.04736967491|-408.16374408323|-416.07082675915|-424.74536306572
06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE||181.22942180009|181.22942180009||181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009||181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|181.22942180009|-219.1426891357|-219.1426891357|-220.95393720456|-220.95393720456|-222.78640147092|-222.78640147092|-222.78640147092|-222.78640147092|-222.78640147092|-229.59600163435|-235.10666848261|-242.56296498068|-245.29218331187|-246.10242590208|-250.00269544675|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|||-250.31645420779||-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|||-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779||-250.31645420779|-250.31645420779|||-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779||-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-250.31645420779|-251.35364717012|-251.35364717012|-252.94277428409|||||||-252.94277428409|-253.4108324495|-253.4108324495|-253.83014521753|-253.83014521753||-253.83014521753|-253.83014521753|-253.83014521753|-257.47793913059|-260.1977101451|-264.88634460566|-267.09593845074|-268.32882050082|-269.825704322|-269.825704322|-271.95641567139|-271.95641567139|||-271.95641567139|-271.95641567139|-272.02618667245|-272.02618667245|-272.02618667245|-272.02618667245|-272.02618667245|-272.02618667245|-275.58465185827|-275.82055784972|-275.82055784972|-278.91173094413|-285.15875300979|-285.15875300979|-285.15875300979|-288.28750334421|-288.87500371579||-294.27045173422|231.57093409528|||231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013||225.12262565013|225.12262565013|225.12262565013|||225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013
06588|101410|/equities/gajah-tunggal|JKSE||-1245.9052475977|-1247.9458125251||-1247.9458125251|-1247.9458125251|-1247.9458125251|-1264.384236139|-1279.8713734877|-1281.2459705419|-1294.7177450466|-1298.8530500518|-1335.6700556131|-1348.5124143371|-1348.5124143371|-1375.8471270413|1216.4433094982|1216.4433094982|1216.4433094982|1216.4433094982|1216.4433094982|1216.4433094982|1216.4433094982|1158.0061111084|-1298.9756012812|-1298.9756012812|-1298.9756012812|-1298.9756012812|-1298.9756012812|-1298.9756012812|-1298.9756012812|-1298.9756012812|-1298.9756012812|-1298.9756012812|-1298.9756012812|-1305.8062236458|-1309.9459551182|-1309.9459551182|-1315.6425996135|-1315.6425996135|-1315.6425996135|-1324.6028884594|-1337.8920982883|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472||1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1211.9088437472|1199.8987152747|1193.0366464673|1193.0366464673|1193.0366464673|1140.3991715704|1140.3991715704|1140.3991715704|1140.3991715704|1126.832412856|1116.7582365066|1094.4535961185|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1089.7142307575|1024.9602563972|-1130.2501278851|-1130.2501278851|-1130.2501278851|-1130.2501278851|-1130.2501278851|-1130.2501278851|-1130.2501278851|-1130.2501278851|||-1165.5556976501|-1177.0063307223|-1186.118145247|-1194.5757169411|-1197.5841299346|-1210.6490332606|-1213.4989258451|-1221.7183750116|-1221.7183750116|-1221.7183750116|-1221.7183750116|-1236.4479511549|-1236.4479511549|-1236.4479511549|-1236.4479511549|||-1236.4479511549|-1236.4479511549|-1236.4479511549|-1236.4479511549|-1236.4479511549|-1236.4479511549|-1236.4479511549|-1236.4479511549|||-1236.4479511549|-1236.4479511549|-1236.4479511549|-1236.4479511549|-1236.4479511549||-1236.4479511549|-1236.4479511549|-1236.4479511549|-1282.7199457277|-1324.4110508086|-1324.7358651958|-1324.7358651958|-1343.0398502175|-1385.3220557972|-1414.5245064414|-1448.9161182682|||||||1218.1355005704|1218.1355005704|1218.1355005704|1218.1355005704|1218.1355005704||1107.7956112076|1107.7956112076|1107.7956112076|1107.6489027255|1107.6489027255|1104.887669695|1065.4307441055|1043.132897585|1043.132897585|1043.132897585|1043.132897585|1036.5104176123|||1036.5104176123|1036.5104176123|1036.5104176123|1036.5104176123|1036.5104176123|1036.5104176123|1036.5104176123|-1174.2721138135|-1174.2721138135|-1174.2721138135|-1174.2721138135|-1174.2721138135|-1174.2721138135|-1174.2721138135|-1174.2721138135|-1174.2721138135|-1174.2721138135||-1174.2721138135|-1174.2721138135|||-1174.7467931261|-1175.8297701401|-1200.088633489|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|969.78113279975|918.64570311084|907.29291795484||907.29291795484|907.29291795484|907.29291795484|||907.29291795484|907.29291795484|881.86654919267|881.86654919267|881.86654919267|881.86654919267
06589|1156094|/equities/galva-technologies-tbk-pt|JKSE||325.32559180477|325.32559180477||325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|325.32559180477|-355.20297308053|-355.20297308053|-355.20297308053|-355.20297308053|-355.20297308053|-355.20297308053|-355.20297308053|-355.20297308053||-355.20297308053|-355.20297308053|-355.20297308053|-355.20297308053|-355.20297308053|-355.20297308053|-356.55885897837|-358.34427034367|-358.34427034367|-360.37564239959|-360.37564239959|-363.40885516848|-363.40885516848|-363.40885516848|-363.40885516848|-363.40885516848|-363.40885516848|-366.20483961244|337.75465882798|337.75465882798|337.75465882798|337.75465882798|337.75465882798|337.75465882798|337.75465882798|337.75465882798|337.75465882798|337.75465882798|337.75465882798|337.75465882798|337.75465882798|337.75465882798|337.75465882798|337.75465882798|337.75465882798|335.10589062079|335.10589062079|335.10589062079|335.10589062079|335.10589062079|335.10589062079|335.10589062079|335.10589062079|335.10589062079|335.10589062079|335.10589062079|335.10589062079|335.10589062079|335.10589062079|335.10589062079|335.10589062079|333.78432291199|321.42702545777|314.80780606419|313.66395810394|313.66395810394|310.29328678215|303.21476309128|-324.12902257108|-324.12902257108|-324.12902257108|-324.12902257108|-324.12902257108|||-324.12902257108|-324.12902257108|-324.12902257108|-324.12902257108|-324.12902257108|-336.25446952342|-342.06052169269|-343.51169076965|-343.56854529961|-344.52060588846|-346.98126581965|-346.98126581965|-346.98126581965|-346.98126581965|-346.98126581965|||-346.98126581965|-347.97918424406|-350.0879824934|-353.20886943711|-356.12096604123|-358.80107337914|-360.22341486572|-373.69268318413|||-376.02800393102|-376.02800393102|-379.58667103447|-388.9851900383|-394.87243337589||-401.4138148621|-408.12646095789|-415.14051217543|-429.93390241715|-436.59322490794|-461.32580545327|335.83477854877|335.83477854877|335.83477854877|335.83477854877|-407.47558203856|||||||-407.47558203856|-407.47558203856|-407.47558203856|-425.30620226507|-426.22911362785||-426.36568180873|-432.89393938097|-432.89393938097|-432.89393938097|-435.4377104233|-439.59745602589|-445.66384002876|-449.40426669863|-455.11585188736|-456.90650209707|-461.34055788563|-464.3783976507|||-468.86488627856|-472.96098475395|-476.8455386155|-486.93948735056|-491.83202410587|-491.83202410587|-491.83202410587|-491.83202410587|-491.83202410587|-491.83202410587|-491.83202410587|-493.44447751147|-493.44447751147|-493.44447751147|-501.93830834608|-515.48700927343|-525.65223252603||-530.16914725114|-533.07683027905|||-537.46522256673|-537.46522256673|-543.62802507414|-555.80891674904|-556.6765741656|-569.73265925212|-569.73265925212|-569.73265925212|-569.73265925212|-569.73265925212|-569.73265925212|-592.36962139124|-608.18846821249|-618.54274245832|-639.4919360648|-653.65770673867|-659.8418963763|-684.37988486255|-707.08876095839|-733.1898283437|-733.1898283437|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081||-775.97899623081|-775.97899623081|-775.97899623081|||-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081
06590|101411|/equities/garda-tujuh-bu|JKSE||-271.05935565567|-275.46972942411||-275.46972942411|-275.46972942411|-275.46972942411|-275.46972942411|-275.46972942411|-275.46972942411|-275.46972942411|-275.46972942411|-275.46972942411|-278.74414380457|-281.30505076142|-281.30505076142|-281.30505076142|-281.30505076142|-286.04327254497|-286.04327254497|-287.71474727218|-289.34971919132|-291.9441324348|-293.40758907379|-293.40758907379|-293.40758907379|264.04969805618|264.04969805618|264.04969805618|264.04969805618|264.04969805618|264.04969805618|264.04969805618|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283||260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|260.63264794283|247.77401413806|247.77401413806|247.77401413806|247.77401413806|247.77401413806|247.77401413806|247.77401413806|247.77401413806|247.77401413806|247.77401413806|247.77401413806|247.77401413806|247.77401413806|196.63779348673|-259.66055554677|-259.66055554677|-259.66055554677|-259.66055554677|-259.66055554677|-259.66055554677|-259.66055554677|-259.66055554677|-266.95617282975|||-280.72908092194|-290.69897880216|-295.55442089129|-298.50491210143|252.25689838987|252.25689838987|252.25689838987|252.25689838987|252.25689838987|252.25689838987|252.25689838987|252.25689838987|252.25689838987|252.25689838987|252.25689838987|||252.25689838987|252.25689838987|240.95210932208|-311.05912429373|-311.05912429373|-315.84347143748|-325.93719048608|-332.37465609565|||-335.73399396374|-335.73399396374|-335.73399396374|-335.73399396374|-335.73399396374||-341.26419007869|-341.26419007869|-351.96021119854|-353.86116628341|-353.86116628341|-353.86116628341|-353.86116628341|-354.62351809268|-362.69279788075|-368.88088653417|-376.20011870256|||||||-376.20011870256|-376.20011870256|-386.77790966952|-393.75323296613|347.53208458861||347.53208458861|347.53208458861|347.53208458861|347.53208458861|347.53208458861|347.53208458861|347.53208458861|347.53208458861|347.53208458861|347.53208458861|341.37639472417|341.37639472417|||341.37639472417|341.37639472417|341.37639472417|341.37639472417|335.64043858241|334.26715398046|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741||331.31010451741|331.31010451741|||331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|327.69461721182|327.69461721182|327.69461721182|327.69461721182|327.69461721182|324.88290801313|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881||324.71169799881|324.71169799881|324.71169799881|||324.71169799881|324.71169799881|324.71169799881|-421.77568148295|-421.77568148295|-445.08409053662
06591|101412|/equities/garuda-indones|JKSE||56.314780524833|55.794200583148||55.438000647942|55.042222942158|51.102469935731|-57.219477849188|55.310212518063|55.310212518063|55.310212518063|55.310212518063|55.310212518063|55.310212518063|-58.321406767154|-58.321406767154|-58.321406767154|-58.321406767154|-58.321406767154|-59.190451963504|-59.767168848338|-62.019076498153|-64.243418331281|-65.502237968726|-65.502237968726|-65.502237968726|-65.502237968726|-66.280264409696|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|63.707094822294|-69.325450197452|-71.63938910828|-75.099321231422|74.11194909701|74.11194909701|73.902165663345|72.169072959272|70.243414399191|68.826015999101||68.25112888789|66.556809875433|65.174233194926|63.138036883251|62.82004098139|62.219446381038|62.219446381038|62.219446381038|62.219446381038|62.219446381038|62.219446381038|62.219446381038|62.219446381038|61.521607090042|61.275197515687|61.275197515687|61.275197515687|61.275197515687|60.861330572985|60.62370063665|60.359667374056|59.566297082284|59.07366342476|57.689524588149|57.689524588149|57.689524588149|56.321693986832|-60.967044460701|-60.967044460701|-63.018938289668|-63.733257147738|-63.733257147738|-63.759174608598|-63.787971787331|-64.728356361222|-64.728356361222|-64.728356361222|-65.475951512469|61.471164986145|54.690183317939|50.877981464377|50.383907124488|50.383907124488|50.383907124488|50.383907124488|49.704341249431|-51.513158951319|-51.513158951319|-51.681287723688|-51.868097470765|-52.075663856405|-52.306293173784|-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|||-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|-52.555500309236|-55.283889232485|-56.037654702761|-56.486283003067|-56.762536670075|-58.069485188972|-58.743872432191|-60.048747146879|-60.720830163199|-61.689811292443|-61.988679213826|||-62.395993434604|-62.395993434604|-62.395993434604|-62.413571240883|-62.413571240883|-62.413571240883|-62.515079156537|-63.294532396152|||-63.382813773502|-63.923226880867|-63.923226880867|-65.364522482797|-65.364522482797||-65.364522482797|-65.364522482797|-65.364522482797|-65.960580536441|-66.666115378897|-66.666115378897|-66.666115378897|-66.666115378897|-66.666115378897|-66.666115378897|-66.666115378897|||||||-66.666115378897|-66.666115378897|-66.666115378897|-66.666115378897|-66.666115378897||-66.666115378897|-69.962350420997|-78.291500467774|65.652468558303|65.652468558303|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|||-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362||-75.863378284362|-75.863378284362|||-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-77.454788005385|-77.454788005385|-78.949764450428|-80.277516056031|-80.641684506701|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099||-82.216247769099|-82.624482536487|-82.624482536487|||-82.624482536487|-87.193869484985|-88.214653685167|-88.214653685167|-90.960726316852|-91.658746662349
06592|1052356|/equities/garuda-maintenance-facility|JKSE||-54.806242741423|-55.488758717356||-55.488758717356|-55.488758717356|-55.488758717356|-55.488758717356|-55.488758717356|-55.488758717356|-55.488758717356|-57.362665083155|-57.362665083155|-57.84740564795|-58.163784053278|-58.515315614754|-58.905906238615|-59.951736097056|-59.951736097056|-61.11304010784|-63.458933453155|-64.787703836839|-69.097448707599|-69.234370959032|-69.234370959032|-69.234370959032|-69.234370959032|-69.234370959032|-70.871523287814|68.862107972821|68.862107972821|68.862107972821|68.624564414245|67.860627126939|67.40069680771|67.1118853419|66.790983713223|66.434426348025|64.538251497806|62.931390553117|62.051099448293|62.051099448293|61.958147467029|61.958147467029|61.286830518921|-66.911320347012|-66.911320347012|-70.401467052235|67.794485120697|67.794485120697|67.327205689664|66.196895210737|65.774328011931|65.527031124367|63.752256804852||62.311428154139|62.311428154139|62.254849573011|62.254849573011|59.9319130531|59.9319130531|59.202125614555|58.780139571728|58.727530628171|58.727530628171|58.727530628171|58.727530628171|58.727530628171|58.727530628171|58.727530628171|58.727530628171|58.727530628171|58.027815590334|58.027815590334|57.586461767038|55.818290852264|-58.699640923131|-58.699640923131|-60.110712136812|-60.678569040902|-60.932193471745|-60.932193471745|-60.932193471745|-61.146881635272|-62.115808009864|59.01619551201|58.75019389005|58.75019389005|58.75019389005|58.75019389005|58.75019389005|58.75019389005|58.75019389005|57.555770988945|51.561967765494|50.735519739438|50.483910821598|49.811454591268|49.811454591268|49.811454591268|49.811454591268|49.811454591268|49.346060656964|49.051178507738|49.031134547889|49.031134547889|49.031134547889|49.031134547889|49.031134547889|49.031134547889|49.031134547889|43.867927275432|-48.940830524158|-48.940830524158|-53.180037684145|-53.180037684145|-53.438318128575|-53.438318128575|||-54.431464587305|-55.42384954145|-55.765911579493|-55.765911579493|-55.765911579493|-56.561722493318|-56.561722493318|-56.561722493318|-56.561722493318|-56.561722493318|-56.561722493318|-56.561722493318|-56.561722493318|-56.568580548131|-57.576200609034|||-58.27301451908|-58.27301451908|-58.27301451908|-58.27301451908|-58.27301451908|-58.27301451908|-58.747793910088|-59.553104344543|||-60.05900482727|-60.398894252522|-60.776549169469|-61.196165743854|-61.347118202289||-61.347118202289|-62.052353558099|-62.947059508999|-63.496732787776|-64.107480875307|-65.286089861452|59.304847033299|59.304847033299|59.304847033299|59.304847033299|58.56094114811|||||||57.234379053456|-64.35897111194|-64.35897111194|-64.35897111194|-64.35897111194||-69.343301235489|-73.937001372766|-81.596668191962|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|||74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776||74.524681972776|74.524681972776|||74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776||74.524681972776|74.524681972776|74.524681972776|||74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776
06593|955953|/equities/garuda-metalindo-tbk|JKSE||1098.6552452214|1095.5833267783||1095.5833267783|1095.5833267783|1082.8703630871|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1173.7577315895|-1193.3419239884|1134.3560713465|1134.3560713465|1134.3560713465|1128.227894142|1128.227894142|1128.227894142|1128.227894142|1112.4754379355|1096.9171532617|1087.7910195634|1087.7910195634|1087.7910195634|1075.135143434|1075.135143434|1075.135143434|1061.2612704822|1056.4014116469|1041.5571240521|1031.7301378357|1029.4223753729|1023.854784411|1023.854784411|1019.5608715678|1018.9565239643|1014.5142271164|1014.5142271164|1014.4602523515|1006.9002803906|997.66697821175|982.40775356861|980.13302909705||980.13302909705|973.62102357661|973.62102357661|962.91224841846|956.29138713162|955.51405818718|955.51405818718|954.55439282368|954.55439282368|947.50542323911|947.50542323911|935.56158137679|929.51286819644|924.22862701859|924.22862701859|924.22862701859|924.22862701859|924.22862701859|924.22862701859|924.22862701859|924.22862701859|924.22862701859|924.22862701859|924.22862701859|924.22862701859|924.22862701859|924.22862701859|924.22862701859|924.22862701859|924.22862701859|921.92069668732|919.0785518748|915.12784182074|915.12784182074|891.2531575786|890.00350842067|889.41791163045|889.41791163045|879.07545736717|876.19495263019|872.43883625577|869.19250515194|869.19250515194|869.19250515194|865.91678970337|865.91678970337|865.91678970337|865.91678970337|865.91678970337|859.64092952175|859.64092952175|859.64092952175|859.64092952175|859.64092952175|859.64092952175|859.64092952175|857.10103280195|849.69263308883|849.69263308883|848.62492332446|848.62492332446|848.62492332446|848.62492332446|||848.62492332446|848.62492332446|848.62492332446|846.80547036051|831.45052262279|825.40187978122|825.40187978122|818.77986642358|775.03318491508|738.92576101676|738.27607821229|738.27607821229|738.27607821229|725.58453134699|-797.59465519787|||-797.59465519787|-797.59465519787|-797.59465519787|-797.59465519787|-797.59465519787|-798.13395774742|-798.13395774742|-798.13395774742|||-798.75995305269|-820.56661450299|-833.40734944776|-847.3820706041|-847.3820706041||795.91003401796|795.91003401796|795.91003401796|795.91003401796|795.91003401796|795.91003401796|795.91003401796|795.91003401796|795.91003401796|768.51114890884|761.57907943599|||||||761.57907943599|761.57907943599|760.64342159555|759.60380177283|758.44866863648||758.23909708207|758.23909708207|758.15847052961|758.15847052961|758.15847052961|758.15847052961|758.15847052961|758.15847052961|758.15847052961|758.15847052961|758.15847052961|748.46436599545|||748.46436599545|748.46436599545|748.46436599545|-799.61586841974|-799.61586841974|-799.61586841974|-799.61586841974|-799.61586841974|-799.61586841974|-799.61586841974|-799.61586841974|-799.61586841974|-799.61586841974|-803.18429824416|-803.18480146953|-803.18480146953|-803.18480146953||-803.18480146953|-807.66642156732|||-807.66642156732|-810.74046840813|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755||-811.43066924755|-811.43066924755|-811.43066924755|||-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755
06594|1097268|/equities/garudafood-putra-putri|JKSE||-446.18945814014|-446.18945814014||-446.18945814014|-450.49315819771|-450.49315819771|-456.77017577523|-462.52241752803|-465.13601947559|-465.92891052843|-466.3654561427|-474.96161793634|-476.62401992926|-477.38392895556|399.20502598079|399.20502598079|399.20502598079|399.20502598079|399.20502598079|399.20502598079|399.20502598079|399.20502598079|389.89509380345|389.89509380345|388.84100658909|388.84100658909|388.84100658909|386.93445176565|385.14939085073|380.61043427858|377.76707517566|377.76707517566|377.76707517566|377.76707517566|377.76707517566|377.76707517566|377.76707517566|373.85230575073|373.82337989381|373.82337989381|373.82337989381|373.82337989381|373.82337989381|373.82337989381|373.82337989381|373.80375543757|369.44861715285|368.05401905872|359.72668784303|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038||-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-384.07195102038|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-386.14959527276|-389.02002095029|-389.02002095029|-389.02002095029|-389.46668994476|-392.40743327196|-392.45270363551|-395.28078181724|-395.51273225958|-395.51273225958|-395.51273225958|-403.45859139954|-410.06510155504|-411.29455728338|||-411.32728587042|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|-412.90882280106|||-429.64052197661|-429.64052197661|-430.60057997401|-431.22286663779|-431.91429626421|-436.68255140468|-439.53616822742|-442.13377602387|||-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387||-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387|-442.13377602387|||||||-442.13377602387|-442.8441679307|-442.8441679307|-443.9194725617|-443.9194725617||-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|||-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617||-443.9194725617|-443.9194725617|||-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-445.79941395745|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536||406.65428806151|-425.53595601988|-425.53595601988|||-425.53595601988|-426.67364166458|-426.67364166458|-426.67364166458|-426.67364166458|-426.67364166458
06595|1153099|/equities/gaya-abadi-sempurna|JKSE||-54.686236304421|-54.818040338246||-54.964489264717|-55.12721029413|-55.308011437923|-55.398779552991|-55.398779552991|-55.609755058879|-56.344172287643|-56.771302541825|-57.357002824251|-57.563336471389|-57.792596079322|-58.380662310357|-58.589624789286|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|53.098480531369|52.109422812632|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914|51.425812470914||-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-58.81257200426|-59.291746671401|-59.824162968223|-60.415736631359|-61.07304070151|-62.303378557233|-62.781531730259|-64.312813033621|-65.403125592912|-65.491513077669|-65.491513077669|-66.935014530744|-68.427793923048|52.154085972124|52.154085972124|52.154085972124|52.154085972124|52.154085972124|52.154085972124|52.154085972124|52.154085972124|52.154085972124|52.154085972124|51.948984413471|50.332812471106|50.332812471106|50.332812471106|50.332812471106|50.332812471106|50.332812471106|50.332812471106|50.332812471106|50.332812471106|50.332812471106|-50.963541698771|-51.070601887523|-51.189557652803|-51.321730725337|-51.468589694819|-51.631766327576|-51.813073697307|-52.014526330341|-52.238362589268|-52.487069543631|||-52.763410604035|-53.070456226705|-53.411618029672|-53.790686699636|-54.211874110707|-54.679860123007|-55.199844581119|-55.777605090133|-56.419561211258|-57.632845790287|-59.092050878097|-59.435612086774|-59.59512454086|-60.272360600956|-61.302622889951|||-62.558469877723|-62.842744308581|-63.158604787313|-63.369828240484|-63.369828240484|-63.369828240484|-63.855364711649|-66.394849679609|||-66.994277421788|-68.400342496035|-68.400342496035|-69.798981430154|-69.798981430154||-69.798981430154|-69.798981430154|-69.798981430154|-69.798981430154|-69.798981430154|-69.798981430154|-69.798981430154|-69.798981430154|-71.387757144616|-74.764174605128|-78.237971783476|||||||-78.749650071176|-78.749650071176|-78.749650071176|-78.749650071176|-78.749650071176||-78.749650071176|-83.110722301307|65.099197442992|49.110219381102|-55.488645132108|-55.709605702343|-55.955117447047|-56.227908274497|-56.531009193886|-56.867787993206|-57.241986659118|-57.657762954576|||-58.119736616195|-59.133040684661|-59.300050227977|-59.300050227977|-60.555611364419|-61.339568182688|-62.209343435417|-62.209343435417|-63.565937150463|-63.962152389404|-64.902391543782|-65.638754992323|-65.638754992323|-65.709727769248|-67.115883028075|-67.115883028075|-67.115883028075||-67.115883028075|-67.115883028075|||-70.517647808972|-72.519608676635|-74.02420824276|-74.02420824276|-74.360231380844|-75.315100470178|-75.315100470178|-75.405667189087|-76.506296876763|-77.618107640848|-77.769611070209|-77.769611070209|-77.769611070209|-77.769611070209|-77.769611070209|-80.632901189121|-80.92544576569|-82.250495295212|-82.611661439124|-83.012957154582|-84.292174616203|-84.419992614818|-84.419992614818|-84.419992614818|-85.164196074326|-85.164196074326|-85.164196074326||-85.164196074326|-85.164196074326|-85.164196074326|||-85.164196074326|-85.164196074326|-85.164196074326|-85.164196074326|-85.164196074326|-85.164196074326
06596|101413|/equities/gema-grahasara|JKSE||-271.29117079626|-271.29117079626||-273.21241199584|-275.34712443982|-276.15622835905|-276.15622835905|-276.15622835905|-276.15622835905|-276.15622835905|-276.15622835905|-276.15622835905|-282.72914262116|-291.68669809657|-291.68669809657|-291.68669809657|-291.68669809657|-292.87410899619|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.0256623493|-294.91740261033|-295.13044734481|-298.46295891604|-298.46295891604|-298.46295891604|-298.46295891604|-300.05335810822|-300.05335810822|-300.05335810822|-300.05335810822|-300.05335810822|-300.05335810822|-300.05335810822|-300.05335810822|-300.05335810822|-300.05335810822|-307.9481756758|-311.54095762444|-311.54095762444||-314.15661958271|-319.84068842524|-326.2674315836|-335.18603509288|-351.54003899209|267.28884556434|256.36894514116|256.36894514116||254.2349313304|254.2349313304|254.2349313304|254.2349313304|254.2349313304|254.2349313304||249.14992370045|247.49991522272|245.76301664795|245.76301664795|245.76301664795|245.76301664795|239.52284450741|239.52284450741|239.52284450741|239.52284450741||||239.52284450741|239.52284450741|239.52284450741|239.52284450741||239.52284450741||239.52284450741|239.52284450741|239.52284450741|239.52284450741|235.69486976223|235.69486976223|233.77207751359|232.63564168177|231.91559820222|231.91559820222|231.91559820222|231.91559820222|231.91559820222|231.91559820222|231.91559820222|222.76880352352|222.76880352352|222.76880352352|222.76880352352|222.76880352352|222.76880352352|222.76880352352|222.76880352352|222.76880352352|222.76880352352|222.76880352352|222.76880352352|||222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554||222.68855943554|222.68855943554|222.68855943554|222.68855943554|||222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|||222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554||222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|||||||222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554||222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|||222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554||222.68855943554|222.68855943554|||222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|215.06797751676|215.06797751676|215.06797751676|215.06797751676|215.06797751676|215.06797751676|215.06797751676|202.54180729322|||202.54180729322|202.54180729322|-282.83727494664|||-282.83727494664|-291.37474994071|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535
06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE||309.59867552269|309.59867552269||309.59867552269|||||||||||||||260.44297280298||179.71441422554|132.90490469504|106.11656077227|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409||99.623301996409|99.623301996409|99.623301996409|99.623301996409|99.623301996409|-114.30744222621|-115.23049136246|-115.8116570694|-116.95739674378|-119.00821860419|-119.00913178244|-120.01513760469|-120.01513760469|-120.01513760469|-120.01513760469|-121.12793067188|-122.29991440973|-122.29991440973|-123.58631408608|-123.58631408608|-123.76257120676|-124.34730134084|-125.55255704538|-125.94728560598|-127.01381159034|-127.01381159034|-127.01381159034|-127.01381159034|-127.01381159034|-130.1264573226|-133.47384146956|-133.55122286634|-133.55122286634|-133.55122286634|-134.33469207371|-135.30826181939|-135.30826181939|-142.17584646599|-145.02871829554|-150.3652425506|-156.12804727845|-161.40267116385|-161.40267116385|-161.40267116385|-161.78761476523|-161.78761476523|-161.78761476523|-164.43068307248|-167.64520341386|-169.32800379318|-174.14222643687|-175.04691826319|-175.84319198779|-175.84319198779|-175.84319198779|-175.84319198779|-176.88132443088|-186.86813825653|-189.96459806281|-198.57177562534|-198.96863958372|-220.46515509302|-262.35017232557|||204.5973304788|204.5973304788|204.5973304788|204.5973304788|204.5973304788|202.33036719866|200.70040799852|195.22267555391|194.13374026448|194.13374026448|194.13374026448|194.13374026448|194.13374026448|194.13374026448|194.13374026448|||186.35218143276|186.35218143276|186.35218143276|180.61353492528|177.64307416283|177.64307416283|177.64307416283|177.64307416283|||177.64307416283|177.64307416283|177.64307416283|177.64307416283|177.64307416283||177.64307416283|177.64307416283|177.64307416283|177.64307416283|177.64307416283|177.64307416283|177.64307416283|177.64307416283|174.8256379587|173.69515328744|163.51996356829|||||||163.51996356829|163.51996356829|163.51996356829|163.51996356829|151.5777372981||143.18685684164|143.18685684164|143.18685684164|143.18685684164|143.18685684164|143.18685684164|143.18685684164|140.81872982405|134.68747758227|116.81941953586|-136.05120401329|-136.05120401329|||-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329|-136.05120401329||-136.05120401329||-136.05120401329|-138.60025186825|||-138.60025186825|-139.94472429806|-142.17383305632|-142.17383305632|-142.17383305632|-143.22078155102|-143.22078155102|-144.69232290249|-144.69232290249|-148.60258100277|-148.96238820681|-148.96238820681|-148.96238820681|-150.73598689646|-151.53998544051|-154.63578449446|-154.63578449446|-158.1244253018|-158.1244253018|-163.47158366866|-164.52398185407|-164.5851627828|-164.5851627828|-169.41860464034|-169.41860464034|-169.41860464034|-172.79844960037||-175.77605511153|-180.08450567947|-182.36358725861|||-182.36358725861|-185.07065250957|-190.43922151368|-190.43922151368|-190.43922151368|-190.43922151368
06598|1073263|/equities/gihon-telekom|JKSE||-1701.5617357208|-1701.5617357208|||-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1701.5617357208|-1703.4019285786|-1708.7799206429|-1716.4221340477|-1717.1569556144|-1717.1569556144|-1728.7740192771|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079|1650.4244853079||1650.4244853079|1622.9716503421|1615.029698686|1615.029698686|1615.029698686|1606.8885168963|1606.8885168963|1606.7537954682|1606.7537954682|1606.7537954682|1599.9025300422|1599.9025300422|1599.9025300422|1599.9025300422|1599.9025300422|1599.9025300422|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1587.7618916552|1568.6243240613|1566.249248957|1551.9743814284|1551.9743814284|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1828.3021866934|-1841.8822862735|-1841.8822862735|-1841.8822862735|-1862.6469847484|-1864.052205276|||-1902.2802280844|-1949.7558089827|-2003.3397877585|1758.8089040018|1758.8089040018|1699.5171654343|1699.5171654343|-1787.5210350695|-1787.5210350695|-1787.5210350695|-1847.9272037895|-1847.9272037895|-1855.3288117826|-1855.3288117826|-1855.3288117826|||-1856.6816318355|-1856.6816318355|-1856.6816318355|-1856.6816318355|-1856.6816318355|-1873.139312427|-1873.139312427|-1873.139312427|||-1873.139312427|-1873.139312427|-1873.139312427|-1878.7659026967|-1883.0732252186||-1914.2525334742|1827.6919979778|1827.6919979778|1827.6919979778|1827.6919979778|1827.6919979778|1827.6919979778|1827.6919979778|1827.6919979778|1827.6919979778|1827.6919979778|||||||1827.6919979778|1827.6919979778|1827.6919979778|1827.6919979778|1827.6919979778||1827.6919979778|1827.6919979778|1816.3244421975|1806.7585706142|1806.7585706142|1800.3992738192|1800.3992738192|1800.3992738192|1795.624374259|1795.624374259|1795.624374259|1795.624374259||||1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259||1795.624374259|1795.624374259|||1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259||1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259||1795.624374259|1753.7611443883|-1851.8449382405|||-1851.8449382405||-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405
06599|1155107|/equities/ginting-jaya-energi|JKSE||41.459711633744|-44.25802763149||-44.25802763149|-44.25802763149|-44.25802763149|-44.25802763149|-44.25802763149|-44.25802763149|42.002435022852|42.002435022852|40.780483358725|40.20053706525|40.000596739166|36.778440821296|-37.909332319388|-37.909332319388|-38.343702577098|-38.604113974553|-38.974214783399|-38.974214783399|-39.415794203776|-39.684215781973|-39.818722791239|-39.818722791239|-39.818722791239|-39.818722791239|-39.818722791239|-39.818722791239|-39.818722791239|-39.818722791239|-39.818722791239|-39.818722791239|-41.020803101376|-42.422457755528|-42.422457755528|-42.422457755528|-42.422457755528|-42.422457755528|-42.422457755528|-42.422457755528|-42.422457755528|-42.422457755528|-42.422457755528|-42.422457755528|-42.422457755528|-42.802730839475|-43.725256488306|-44.361396098117|-44.845995664575|-46.384439627305|-46.731712514351|-46.731712514351|-46.731712514351||-46.731712514351|-46.731712514351|-46.731712514351|-46.731712514351|-46.99206106221|-46.99206106221|-46.99206106221|39.501964544719|39.501964544719|39.501964544719|39.501964544719|35.391071716354|-40.338406163155|-40.338406163155|-40.338406163155|-40.338406163155|-40.764895736839|-44.349884152043|40.993970182662|40.993970182662|39.437744647403|36.708605163781|34.342894626423|32.641695247037|32.641695247037|32.641695247037|32.641695247037|32.641695247037|32.268550274486|27.39327194381|27.39327194381|25.103635493122|22.78181721458|21.443869695751|21.443869695751|21.443869695751|21.443869695751|21.443869695751|21.443869695751|21.443869695751|21.443869695751|21.443869695751|21.159855217501|-22.839684916665|-22.839684916665|-23.155205462961|-24.005783847734|-25.561982053038|-27.291091170043|-28.312637610754|-28.312637610754|-28.312637610754|-28.312637610754|-28.312637610754|-28.312637610754|-28.312637610754|-28.312637610754|-28.34737512306|25.342746761654|25.342746761654|23.936385290726|21.707094767474|18.952327519415|||17.502586132684|-19.699671234596|-19.699671234596|-19.699671234596|-19.699671234596|-19.699671234596|-20.610745816217|18.968215041707|18.968215041707|18.631350046341|17.479277829268|16.310308699187|15.122565221318|13.913961357021|12.182179285578|||11.257976983976|10.842196648862|10.102440720958|9.1693785788422|-11.487639119221|-11.487639119221|-11.487639119221|-11.487639119221|||-11.487639119221|-11.487639119221|-12.375154576912|-12.972393974347|-14.080437749274||-15.148748627262|-15.148748627262|-15.148748627262|-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|||||||-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095||-38.0455|-40.495|-43.55|-46.5|-50|-50|-50|-50|-50|-50|-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50||-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50||-50|-50|-50|-50|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001||-50.000000000001|-50.000000000001|-50.000000000001|||-50.000000000001|-50.000000000002||-50.000000000002|-50.000000000002|
06600|101414|/equities/global-mediaco|JKSE||-213.53607943531|-215.92897715034||-216.25991378648|-216.25991378648|-216.25991378648|-216.73323754053|-219.05337967967|-219.05337967967|-221.55931075519|-224.51034528355|-226.81528845479|-226.81528845479|-226.81528845479|-229.27031525478|-229.27031525478|-229.27031525478|-229.27031525478|-229.27031525478|-230.07812806087|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|213.25305302877|212.72561447641|211.62767028869|211.62767028869|211.62767028869|211.62767028869|211.47518920966||209.1778145973|209.1778145973|209.1778145973|209.1778145973|209.1778145973|209.1778145973|209.1778145973|209.1778145973|209.1778145973|209.1778145973|209.1778145973|209.1778145973|209.1778145973|209.1778145973|209.1778145973|209.1778145973|209.1778145973|209.1778145973|205.08646066366|-230.90489648613|-230.90489648613|-230.90489648613|-230.90489648613|-230.90489648613|-230.90489648613|-230.90489648613|-230.90489648613|-230.90489648613|-230.90489648613|-233.33877387348|213.82591470499|213.82591470499|213.82591470499|213.82591470499|213.82591470499|213.82591470499|213.82591470499|213.82591470499|213.82591470499|213.82591470499|213.82591470499|213.82591470499|213.82591470499|207.36212744999|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-229.871443664|-233.85715962667|||-243.84128847408|-247.37920941564|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|||229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|||229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568||229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568|||||||229.73915239568|229.73915239568|229.73915239568|229.73915239568|229.73915239568||229.73915239568|229.73915239568|226.26572488409|220.1841387601|219.64904306677|217.05449229641|-245.11369838776|-245.11369838776|-245.11369838776|-245.11369838776|-245.11369838776|-245.11369838776|||-245.11369838776|-245.11369838776|-245.11369838776|-245.11369838776|-249.23744265307|-253.81938072563|-256.1326452507|-257.03627250078|-259.5958583342|-261.07242854951|-261.07242854951|-261.07242854951|-261.07242854951|-261.07242854951|-263.80830444979|-263.80830444979|-263.80830444979||-263.80830444979|-268.45367161088|||-269.83741290097|-271.48601433441|-274.87334926046|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486||-271.65210680486|-271.65210680486|-271.65210680486|||-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-274.28011867207|-274.90522583763
06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE||-86.814357535604|-86.814357535604||-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-86.814357535604|-90.793730595115|75.590218662393|75.590218662393|75.590218662393|65.433576291548|55.481751435053|53.535279372281|-63.629284725579|-63.629284725579|-64.199205250643|-64.421106797715|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.210813396137|55.123125995708|54.025695550786|53.417439500873|53.130488334304|52.033875927004|51.926528807783||50.80725423087|50.674726923188|50.527474359098|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.782976088914|49.369973432127|48.911081591252|48.067868434725|47.753591817181|47.753591817181|47.753591817181|47.728978505573|47.728978505573|47.728978505573|47.728978505573|47.728978505573|47.728978505573|47.728978505573|47.728978505573|47.728978505573|47.728978505573|47.728978505573|45.97664278397|44.862936426633|44.567128157247|44.567128157247|44.567128157247|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.099780443897|-54.499756048775|-57.110840054194|||50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|||50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|||50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412||50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412|||||||50.672166806412|50.672166806412|50.672166806412|50.672166806412|50.672166806412||50.672166806412|50.672166806412|50.191296451569|49.530461776231|49.530461776231|49.530461776231|49.530461776231|49.530461776231|49.530461776231|49.530461776231|49.530461776231|49.530461776231|||49.530461776231|49.422735306924|49.30564747283|49.30564747283|49.30564747283|49.30564747283|46.339608303144|45.462837938927|45.462837938927|45.462837938927|45.462837938927|45.462837938927|45.462837938927|45.462837938927|45.462837938927|45.462837938927|45.462837938927||45.462837938927|45.462837938927|||45.462837938927|45.462837938927|45.462837938927|44.292042154363|42.150829273988|42.150829273988|42.150829273988|42.150829273988|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-55.132123119363|-55.132123119363|-55.937697179338|-55.937697179338|-55.937697179338||-55.937697179338|-57.264107977042|-57.960119974491|||-59.226825140209|-59.226825140209|-59.226825140209|-59.226825140209|-59.778806798063|-59.778806798063
06602|101415|/equities/global-telesho|JKSE|||||||-67.122296082373||||-67.358106758192||||||-67.620118620214|||-67.911242911348|-68.234714345943|-68.594127051047|||-68.993474501164|-69.437193890182|||||-71.930215433536|-72.366906037262|||-73.85211781918|-74.724575354644|||||||||-75.916194838493||-79.129105376104||||||-79.587894862338||||-80.097660958153|-80.664067731281|-80.992676211458|-80.992676211458|||||||-81.769640234953|||||-82.632933594393||||-83.592148438214||||||||||-83.83286497352||||||||||||||||-83.83286497352|||||||||||||||||||||||||||||||||||||||-83.83286497352|||-83.83286497352|||||-83.83286497352|||||||||||||||||||||||||-85.5920721928|-89.546746880889|-94.940829867655||-97.045366519616|-104.71707391068|-107.01897101187|-114.07663445764|88.743507913984|88.743507913984|88.743507913984|88.743507913984|86.437231015537|79.374701128375|76.638556809305|-81.526473074932|||-81.526473074932||-81.575892685101|-81.575892685101|||-83.30654742789|-85.451719364322|-88.390799293691|-89.581233695915|-89.581233695915|-92.810165056685|-92.810165056685||-97.455738951872||-104.17304327986||-105.41449253318|-106.32653399157|||-106.32653399157|||-113.36281554619|-113.73646171799||||||||-115.48495746444|||||-116.9832860716|-118.64809563511|102.53188781966|102.53188781966|102.53188781966|102.53188781966|102.53188781966|102.53188781966|102.53188781966|102.53188781966||102.53188781966|102.53188781966|102.53188781966|||102.53188781966|102.53188781966|102.53188781966||102.53188781966|102.53188781966
06603|101416|/equities/golden-eagle-e|JKSE||-780.56417081475|-786.46018979417||-856.90021088241|767.33309901955|-734.62988997828|-736.81098886476|-739.23443207195|-739.72487252668|-739.72487252668|-739.72487252668|-743.02763614076|-746.69737348973|-750.77485943303|-755.30539937004|-760.33933263337|-765.93259181486|-772.14732423873|-779.05258248748|-781.72509165276|-789.41676850306|-806.8519650034|-827.05773889267|-828.74412208972|-828.74412208972|-847.49346898858|-862.77052109842|-867.43274209681|-867.43274209681|752.78569795901|752.78569795901|752.78569795901|752.78569795901|752.78569795901|752.78569795901|752.78569795901|752.78569795901|752.78569795901|752.78569795901|751.41728115091|751.41728115091|751.41728115091|745.18586794545|711.03985327272|702.52143240532|702.52143240532|702.52143240532|702.52143240532|702.52143240532|702.52143240532|702.52143240532|702.52143240532|701.61205290129|701.61205290129||701.61205290129|701.61205290129|701.61205290129|701.61205290129|701.61205290129|696.87462097557|696.87462097557|696.87462097557|-759.62057617306|-759.62057617306|-759.62057617306|-759.62057617306|-759.62057617306|-759.62057617306|-759.62057617306|-759.62057617306|-759.62057617306|-767.98739053432|-767.98739053432|-767.98739053432|-767.98739053432|-767.98739053432|-767.98739053432|-767.98739053432|-767.98739053432|-767.98739053432|-767.98739053432|-767.98739053432|-767.98739053432|-767.98739053432|-767.98739053432|-767.98739053432|-767.98739053432|-767.98739053432|-767.98739053432|-767.98739053432|-768.04154503813|-768.37949448681|-770.97721609646|-774.85214828047|-774.85214828047|-774.85214828047|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|||-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-776.62722485837|-784.60151217083|-784.60151217083|-791.66853354423|-791.66853354423|||-794.63170393804|-797.3137228231|-797.3137228231|-797.3137228231|-808.95969202566|-816.89965780629|-821.75883679789|-821.75883679789|||-822.50981866433|-827.81525194009|-827.81525194009|-827.81525194009|-832.71296562427||-832.71296562427|-832.71296562427|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|||||||-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644||-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|||-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-845.45728601644|-848.43492100795|-848.43492100795|-848.48068725371||-848.48068725371|-848.48068725371|||-853.8674302819|-855.40825586878|-865.87438996145|-865.87438996145|-873.19376662384|-888.54862958204|-894.77625509116|-899.75139454573|-906.66821616192|-922.4091290688|-934.34347674311|-965.65941860346|-965.73268733718|-973.59187481908|-988.9909720212|-1001.6566355791|-1003.3664411236|-1003.3664411236|-1003.3664411236|-1014.5738234707|-1023.9709149674|-1038.2775119365|-1038.2775119365|-1038.2775119365|-1038.2775119365|-1038.2775119365|-1038.2775119365||-1038.2775119365|-1038.2775119365|-1038.2775119365|||-1038.2775119365|-1242.5305688183|1279.132701313|1278.7585570144|1278.3428411271|1277.8809345857
06604|101233|/equities/golden-energy|JKSE||-11452.365781156|-11452.365781156||-11452.365781156|-11452.365781156|-11452.365781156|-11452.365781156|-11573.599729822|-11573.599729822|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-11668.98022265|-12125.255802944|-12258.617558827|-12370.686176474|-12650.762418305|-12724.226563201|-12724.226563201|-12724.226563201|-12724.226563201|-12724.226563201|-12953.307292446|-12975.533694377|-12975.533694377|-13078.370771531|-13491.245301701|-13891.661446334|-14353.234940371|-14397.975235026|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503||12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|12185.46701503|10122.741127811|8955.8234753455|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8633.2462946906|8088.3292163229|7535.6435736921|7196.5484152135|6933.6649057928|6868.1720434374|6868.1720434374|6868.1720434374|6868.1720434374|6868.1720434374|6868.1720434374|6868.1720434374|6641.0244927082|6609.4716585646|6502.1907317385|-7011.1276257806|-7011.1276257806|-7011.1276257806|-7011.1276257806|-7011.1276257806|-7011.1276257806|-7011.1276257806|-7011.1276257806|-7011.1276257806|-7011.1276257806|||-7011.1276257806|-7011.1276257806|-7011.1276257806|-7011.1276257806|6549.5162883668|6549.5162883668|6549.5162883668|6470.2958759631|6376.717639959|6071.3529332878|-6299.6016004282|-6299.6016004282|-6299.6016004282|6006.4383386201|6006.4383386201|||6006.4383386201|6006.4383386201|6006.4383386201|5959.9314873556|5948.5349859507|5924.0888684833|5924.0888684833|5924.0888684833|||5924.0888684833|5924.0888684833|5907.9800845473|5907.9800845473|5897.755649497||5896.11738833|5893.8177633703|5893.8177633703|5882.0197370781|5880.8226846065|5880.8226846065|5880.8226846065|5849.5252051183|5848.0835612426|5833.981734714|5798.8685941267|||||||5751.9982643539|5751.9982643539|5736.9425159488|-5935.2592536196|-5935.2592536196||-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|||-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5935.2592536196|-5950.2880595773|-5955.8756217526|-5962.0840241695|-5976.8299371324|-5976.8299371324|-5976.8299371324|-5993.6999301472|-6001.3332557191|-6019.3311380234|-6019.3311380234|-6019.3311380234||-6019.3311380234|-6019.3311380234|||-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6033.1248617573|-6033.1248617573|-6103.4720686192|-6110.8022984658|-6123.68189718|-6123.68189718|-6123.68189718|-6123.68189718|-6123.68189718|-6133.8665397284|-6133.8665397284|-6173.8802084971|-6173.8802084971|-6173.8802084971|-6173.8802084971|-6173.8802084971|-6173.8802084971||-6173.8802084971|-6173.8802084971|-6173.8802084971|||-6182.6546069919|-6182.6546069919|-6182.6546069919|-6233.3079667609|-6233.3079667609|-6233.3079667609
06605|1138474|/equities/golden-flower-tbk-pt|JKSE||1152.1579270193|1152.1579270193||1152.1579270193|1152.1579270193|-1520.2223223329|-1520.2223223329|-1520.2223223329|-1584.1359137033|-1669.5954596703|-1832.3282885225|-1868.8312203982|-1868.8312203982|-1897.5902448869|-1981.2113832077|1424.739033077||1424.739033077|1194.4322589744|842.70250997156|705.50278885729|-796.31647619027|-796.31647619027|-796.31647619027|-806.68653000102|-806.68653000102|-806.68653000102|-806.68653000102|-806.68653000102|-806.68653000102|-824.65170000114|-827.39077777904|-827.70466392474|-827.70466392474|-828.56073769416|-857.84526410462|-867.55588161064|-867.55588161064|-952.76159367572|586.51456569185|586.51456569185|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454||564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454|564.17125741454||564.17125741454|529.00721181693|529.00721181693|529.00721181693|491.61926215063|491.61926215063|491.61926215063|491.61926215063|491.61926215063|491.61926215063|491.61926215063|367.34327363895|367.34327363895|367.34327363895|367.34327363895|367.34327363895|367.34327363895|367.34327363895|367.34327363895|359.18317105307|359.18317105307|359.18317105307|359.18317105307|359.18317105307|359.18317105307|359.18317105307|359.18317105307|359.18317105307|326.87019005897|-466.58867771226|-466.87630856917|-477.08478729908|-485.66023123344|-485.66023123344|-489.62247914826|-490.35387768368|-490.35387768368|-490.35387768368|-490.35387768368|-501.50430853742|-509.67700312933|-509.67700312933|-509.67700312933|-509.67700312933|-509.67700312933|-509.67700312933|-509.67700312933|-509.67700312933|-509.67700312933|||-527.63827546831|-527.63827546831|-547.98552526952|-547.98552526952|-550.53947252169|-577.39441052061|-577.39441052061|-577.8469280118|-577.8469280118|-577.8469280118|-578.16325334645|-594.73694816272|-616.26327573636|-622.84808415151|-630.93119731959|||-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|||-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959||-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|||||||-630.93119731959|-630.93119731959|-630.93119731959|-630.93119731959|395.88724647519||395.88724647519|395.88724647519|389.59694052799|277.66326725332|-443.77329594881|-443.77329594881|-443.77329594881|-473.63699549868|-534.15221722075|-542.03977434661|-542.03977434661|-549.37752705179|||-582.29324327381|-582.29324327381|-622.81881885655|-622.81881885655|-651.68757650728|-657.70841834142|-675.56490926825|-718.96009501818|-718.96009501818|-718.96009501818|-762.51121668686|-767.98520807526|-767.98520807526|-767.98520807526|-781.65023119473|-822.11136799414|-847.06818666016||592.62937358003|592.62937358003|||592.62937358003|446.53263731114|305.48070812349|-484.14727392161|-484.14727392161|-485.83030435735|-507.58922706372|-521.54358562636|-534.38176180706|-543.64415037909|-543.64415037909|-581.3823893101|-614.09154367789|-648.21282630876|-658.01425145418|-672.1269460602|-720.25216228911|485.32027093512|485.32027093512|485.32027093512|485.32027093512|485.32027093512||485.32027093512|485.32027093512||||||||||||||
06607|943650|/equities/goodyear-indon|JKSE||-1554.0061648732|-1554.0061648732||-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|-1554.0061648732|1467.0294260825|1467.0294260825|1452.5369356413|1452.5369356413|1452.5369356413|1451.7077062681|1447.517429723|1447.517429723|1447.517429723|1442.4171145878|1442.4171145878|1442.4171145878|1442.4171145878|1442.4171145878|1442.4171145878|1442.4171145878|1442.4171145878|1442.4171145878|1442.4171145878|1442.4171145878|1442.4171145878|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506||1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|1417.5527181506|-1546.4986768013|-1546.4986768013|-1546.4986768013|-1546.4986768013|-1546.4986768013|-1546.4986768013|-1546.4986768013|-1560.8316997547|-1560.8316997547|-1561.7574441719|-1571.397160191|-1572.9412891011|-1584.8097244186|-1584.8097244186|-1584.8097244186|-1586.9803458459|-1586.9803458459|-1586.9803458459|-1586.9803458459|-1586.9803458459|1382.2749650991|1382.2749650991|1382.2749650991|1382.2749650991|||1382.2749650991|1382.2749650991|1382.2749650991|1382.2749650991|1368.9166278879|1353.3334546786|1353.3334546786|1353.3334546786|1353.3334546786|1353.3334546786|1353.3334546786|1353.3334546786|1353.3334546786|1353.3334546786|1353.3334546786|||1353.3334546786|1232.8705051984|1176.183820574|||||1176.183820574|||1176.183820574||||||1154.9264673044|-1213.3006576489|-1213.3006576489|||-1223.1118418321|-1236.790935369|-1241.9899281877|-1252.7665868753|-1260.8517631947|-1285.1130702164|||||||-1311.7923002404|-1329.4914447116|-1344.1571607906|-1353.507956434|-1373.8977293712||-1380.9974770791|-1382.3801341185|-1382.3801341185|-1382.3801341185|-1382.3801341185|-1382.3801341185|-1382.3801341185|-1382.3801341185|-1382.3801341185|-1382.3801341185||-1388.6455801821|||-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821|-1388.6455801821||-1388.6455801821|-1388.6455801821|||-1388.6455801821|-1389.4698520766|-1389.4698520766|-1424.6887245296||1316.7760691999||1316.7760691999|1316.7760691999|1316.7760691999|1316.7760691999||1316.7760691999|1316.7760691999|1316.7760691999|1316.7760691999|1316.6956324443|1315.1379455824|1315.1379455824|1315.1379455824|||1315.1379455824||1315.1379455824|1315.1379455824|1315.1379455824||1315.1379455824|1315.1379455824|||||1315.1379455824|1315.1379455824|1315.1379455824|1315.1379455824|1315.1379455824
06608|101418|/equities/gowa-makassar|JKSE||-4209.725116846|-4209.725116846||-4240.8056853844|-4364.883562203|-4364.883562203|-4508.2039580033|-4699.1155088925|-4830.6838987695|-5042.4265541883|-5052.1406157648|-5107.6171555629|-5107.6171555629|-5107.6171555629|-5107.6171555629|3990.2599441771|3990.2599441771|3990.2599441771|3990.2599441771|3990.2599441771|3857.6665977495|3857.6665977495|-4484.889859297|-4484.889859297|-4484.889859297|-4484.889859297|-4484.889859297|-4484.889859297|-4484.889859297|-4484.889859297|-4484.889859297|-4484.889859297|-4520.9887325522|-4564.9874806136|-4572.2083117928|-4628.0349528307|-4628.0349528307|-4638.5527473672|-4638.5527473672|-4638.5527473672|-4655.6141637413|-4777.9046263792|-4789.8940293102|-4856.1179871963|-4856.1179871963|-4856.1179871963|-4856.1179871963|-4856.1179871963|-4856.1179871963|-4856.1179871963|-4936.7977635515|-4955.7997080883|-4955.7997080883|-4988.5181581336||-4988.5181581336|-5015.0201757041|-5050.0224174489|-5183.6079227765|-5183.6079227765|-5268.4532475294|-5416.6147194771|-5596.7941327524|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.0776100206|-5613.3860844698|-5613.3860844698|-5613.3860844698|-5613.3860844698|-5774.8734271887|-6428.7482524319|-6653.0536138132|-7194.0938769487|||5291.5655107462|5291.5655107462|5291.5655107462|5291.5655107462|5291.5655107462|5291.5655107462|5130.9061230513|4982.9087938905|4982.9087938905|4834.3935727043|4834.3935727043|4794.4699214051|4794.4699214051|4794.4699214051|4349.4110237834|||||||||4240.0562740513||||||||||||4240.0562740513||||||||4240.0562740513|||||||3845.3781161128||3845.3781161128|||||3839.3090179031|||||||||||||||||||||-4469.4930196295||||-4469.4930196295|||-4469.4930196295|-4469.4930196295|||-4469.4930196295|||-4469.4930196295|-4469.4930196295|-4469.4930196295|-4469.4930196295|-4843.8811329216|-5249.8679254685|-5693.1865838539|-6165.7628709487||-6338.9536529362|-6338.9536529362|-6338.9536529362|-6338.9536529362|-6338.9536529362|-6338.9536529362|-6338.9536529362|-6338.9536529362|-6352.7262810402|-6414.1403122669|-6703.4892358521|-7011.6547065023|-7450.1718961137|-7954.6354401263|-8469.5949334737|-9049.5499260818|23733.833415465|||23718.148239405||23698.022517784||||||||
06609|101419|/equities/gozco-plantati|JKSE||93.441394604007|93.441394604007||93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|93.441394604007|87.884437782724|87.884437782724|83.927153091916|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048||82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|82.829563606048|-95.298753515659|-95.298753515659|-95.298753515659|-95.298753515659|-95.298753515659|-95.298753515659|-95.298753515659|-95.298753515659|-95.298753515659|-95.298753515659|-95.298753515659|-95.298753515659|-95.298753515659|-95.298753515659|-95.298753515659|-95.298753515659|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-96.536978694271|-100.37442077141|||-103.58268974601|-105.53632194002|-105.8754335315|-105.8754335315|-105.8754335315|-105.8754335315|-108.13937059055|-112.04374510061|89.208182049987|89.208182049987|89.208182049987|89.208182049987|89.208182049987|89.208182049987|89.208182049987|||89.208182049987|89.208182049987|89.208182049987|89.208182049987|80.564646722208|-91.920189231842|-91.920189231842|-92.57798803538|||-93.808875594867|-93.982039492347|-93.982039492347|-93.982039492347|-93.982039492347||-93.982039492347|-93.982039492347|-93.982039492347|-97.091154991496|-98.491296284631|-98.491296284631|-98.491296284631|-98.990329205146|-100.24711050929|-100.24711050929|-100.24711050929|||||||-100.24711050929|-103.66345612143|-106.16476064375|-106.16476064375|-106.68306738194||-108.87007486882|-109.5223054098|-111.31148816025|-111.31148816025|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|||-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-111.52913076855|-114.64347863172|-116.15942070191|-116.83879099001|-116.83879099001|-120.98754554446|-122.09727282717|-123.57170483837|-123.57170483837||-123.57170483837|-127.57967204264|||105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956||105.65226331956|105.65226331956|105.65226331956|||105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956
06610|985853|/equities/graha-andrasentra-propertindo|JKSE||-8.2657446316737|-8.2657446316737||-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-8.2657446316737|-9.1841607018596|-10.093511890955|-10.99279098995|-11.118368984842|-11.118368984842|-11.118368984842|-11.464854427603|-12.12761603067|10.024871077034|9.6943011967041|9.0492235518934|8.2213595021038|8.1575576160546|8.1575576160546|8.1575576160546|7.8471197541505|7.8471197541505|7.8471197541505|7.8471197541505|7.8471197541505|7.8471197541505|7.8471197541505|7.8471197541505|7.8471197541505|7.8471197541505|7.8471197541505|-9.4304565245238|-9.4304565245238|-9.4304565245238|-9.4304565245238|-9.4304565245238|-9.4304565245238|-10.08939613836|-10.432662375955|-10.901710678182|-10.901710678182|-10.901710678182|-10.901710678182||-11.224122975758|-11.360136639731|-11.511262933035|10.48717736163|10.48717736163|10.48717736163|10.48717736163|9.3190859573666|7.6323177304073|7.2581308115637|7.0645897906263|6.9439380131189|6.9439380131189|-8.4560568726623|-8.4560568726623|-8.4560568726623|-8.4560568726623|-8.4560568726623|-8.4560568726623|-8.4560568726623|-8.4560568726623|-8.4560568726623|-8.4560568726623|-8.4560568726623|-8.4744046222562|-8.4744046222562|-8.4744046222562|-8.4744046222562|-8.6382273580625|-9.3202526200694|7.0162282882649|7.0162282882649|7.0162282882649|7.0162282882649|6.384232454648|6.384232454648|6.0916450057383|6.0916450057383|5.8796055619315|5.1440061799238|4.7155624221376|4.5703686603178|4.5703686603178|4.5703686603178|4.5703686603178|4.5703686603178|4.5703686603178|4.5703686603178|4.5703686603178|4.5703686603178|4.5703686603178|4.5703686603178|4.5703686603178|4.5703686603178|4.1892985114642|3.9881094571825|3.4439087204149|-5.5514869563792|-5.5514869563792|-5.5514869563792|-5.5514869563792|-5.5514869563792|-5.5514869563792|||-5.5514869563792|-5.5514869563792|-5.9460966181991|-6.6755778359992|-6.6755778359992|-6.6755778359992|-6.6755778359992|4.55129574873|4.55129574873|4.55129574873|4.55129574873|4.55129574873|4.55129574873|4.5|4.5|||4.5|4.5|4.5|4.5|4.5|4.5|4.5|4.5|||4.5|4.5|4.5|4.5|-9||-9|-11|-11|-13|-13|-15|-15|-17|-17|-20|-20|||||||-24|-24|-28|-28|-34||-34|-41|-41|-50||-50||||-50||-50||||||-50|-50||-50|||||-50|-50||||-50||||||||||||-50|-50||-50|-50|||-50|-50||||||||||-50|-50||||-50|||||-50|-50|-50||
06611|101420|/equities/graha-layar-pr|JKSE|||-2045.6679968038||||||||||||-2050.7422186709|||-2056.3802429676|-2062.6447144085||-2069.6052382317|-2144.0058202574||||||||2184.4379774918|2082.7088638798|2080.7876265331|2078.6529183701|||1996.2810204112||1993.6455782346||1990.7173091496|1987.4636768329||1963.8485298143|1959.8316997937|1955.3685553263|1950.4095059181|1944.8994510202|1901.2771678002|1881.9746308891|1877.1940343212|1871.8822603569|1865.9802892854|1859.4225436505|1852.1361596117|1844.0401773463||1835.0446414959|1825.0496016621|1813.9440018468|1811.6044464964|1732.8306189666|1732.8306189666|1732.8306189666|||1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1732.8306189666|1728.4229099629|-1967.8091602455|-1967.8091602455|1787.2899142348||1787.2899142348|1787.2899142348|1787.2899142348|||1787.2899142348|1787.2899142348|1787.2899142348|1787.2899142348|1787.2899142348|1787.2899142348|1787.2899142348|1787.2899142348|1787.2899142348|1787.2899142348|1787.2899142348|1787.2899142348|1787.2899142348||||1787.2899142348|1787.2899142348|1787.2899142348|1787.2899142348|1787.2899142348|1787.2899142348|1787.2899142348|1756.4332380386|1386.5924867096|-2052.1761059994||1708.6932155562||||1708.6932155562|1708.6932155562|1708.6932155562||1708.6932155562|1708.6932155562|1708.6932155562|1708.6932155562|1708.6932155562|1685.4924617291|1679.9916241435|-1927.0557260112||-1927.0557260112|-1927.0557260112|||-1927.0557260112||-1927.0557260112|-1927.0557260112||-1927.0557260112|-1927.0557260112|-1927.0557260112|||-2011.4508066791|-2018.8342296435|-2039.815810715|-2075.7293959444|-2075.7293959444||-2123.3104399382|-2131.9809253298|-2131.9809253298|-2131.9809253298|-2131.9809253298|-2131.9809253298|-2131.9809253298|-2258.3121392554|1727.7364771449|1727.7364771449|1727.7364771449|||||||1727.7364771449|1727.7364771449|1727.7364771449|1727.7364771449|1727.7364771449||1727.7364771449|1727.7364771449|1727.7364771449|1727.7364771449|1723.5651138993||1723.5651138993|1723.5651138993|1723.5651138993|1723.5651138993|-2030.2913974906|-2030.2913974906|||-2030.2913974906|-2030.2913974906|-2030.2913974906|-2030.2913974906||-2059.3949211119|-2059.3949211119|-2059.3949211119|-2089.5662568388|-2089.5662568388||-2089.5662568388|-2089.5662568388|-2129.5180631542|-2134.186736838|-2145.7630409311|-2180.0144899235||-2205.5857200596|-2205.5857200596|||-2205.5857200596|-2220.0952445107|-2230.1058272341|-2239.7911447334|-2239.7911447334|-2285.0457163705||-2317.298650714|-2317.298650714|-2317.298650714|-2323.1096119044|-2365.6773465604|-2417.9748295116|-2419.4164772351|-2419.7071018314|-2419.7071018314|-2419.7071018314|-2504.1190020349|-2519.5209007866||-2519.5209007866||-2519.5209007866|-2519.5209007866|-2519.5209007866|-2519.5209007866|-2596.1343342073||-2792.3714824526|||||||-2908.1905360585||-2967.9894845094|-3039.432760566
06612|1166028|/equities/grand-house-mulia-pt|JKSE|||||||||||||||||||||||||||||243.66382058132|214.07091175702|199.07879084113|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555|196.0730103555||196.0730103555||196.0730103555|196.0730103555|196.0730103555|196.0730103555|177.91445595056|130.18272883396|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|||128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|128.98490670242|126.75416354583|126.75416354583|126.75416354583|||126.75416354583|124.89351505092|123.10310500114|123.10310500114|111.72567222349|106.47296913721|103.78150246847|103.78150246847|||103.78150246847|103.78150246847|103.78150246847|103.78150246847|103.78150246847||103.78150246847|-146.49408735942|-146.49408735942|-146.49408735942|-146.49408735942|-146.49408735942|-146.49408735942|-146.49408735942|-146.49408735942|-146.49408735942|-146.49408735942|||||||-146.49408735942|-146.49408735942|-156.49343039936|-162.82603377707|-174.02892641896||-182.90258868281|-182.90258868281|-182.90258868281|-182.90258868281|-182.90258868281|-182.90258868281|-182.90258868281|-196.22509853645|-204.91677615162|-205.40752905735|-210.89725450817|-212.7747272313|||-216.97191914589|-218.02435460654|-219.97150511838|-220.85722790931|-222.95247545479|-227.72497272754|-232.5833030306|-233.53700336734|-236.4156424792|-236.4156424792|-236.4156424792|-238.79515831022|-239.66128701136|-243.62365223484|-246.65428755938|-246.65428755938|-246.65428755938||-246.65428755938|-246.65428755938|||-246.65428755938|-250.39365284375|-250.43739204861|-254.2637689429|-255.53234101951|-255.53234101951|-255.53234101951|-255.53234101951|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663||-256.62774300663|-256.62774300663|-256.62774300663|||-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663
06613|101421|/equities/grand-kartech|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06614|101422|/equities/greenwood-seja|JKSE||-143.44655733633|-143.44655733633||-143.44655733633|-143.44655733633|-143.44655733633|-143.44655733633|-143.44655733633|-143.44655733633|-143.44655733633|-144.38506370703|-145.31673745226|-145.69202477101|-145.69202477101|-145.69202477101|-145.69202477101|-146.68768490248|-146.68768490248|-147.04187211387|-148.70601495539|-148.70601495539|-149.03829006838|-149.03829006838|-149.26476674265|-149.35061604703|-149.35061604703|-149.35061604703|-149.35061604703|-149.35061604703|-149.35061604703|-151.44512894114|-152.77236549016|-153.37329072859|-153.37329072859|-155.52587858732|-155.62454146583|-155.62454146583|-156.58282385092|-157.79331118097|-157.79331118097|-157.79331118097|-158.43001380366|-158.43001380366|-160.17285844124|-160.17285844124|-160.17285844124|-161.02539826804|-162.97266474227|-163.16323645892|-163.16323645892|-163.16323645892|-163.16323645892|-163.16323645892|-163.16323645892||-163.16323645892|-163.45915162102|-165.53587327986|-165.53587327986|-165.53587327986|-166.81763697762|-168.46404108625|-169.29337898472|-173.15930998302|149.10837350804|149.10837350804|149.10837350804|149.10837350804|149.10837350804|149.10837350804|149.10837350804|149.10837350804|149.10837350804|141.11252487553|141.11252487553|141.11252487553|141.11252487553|141.11252487553|141.11252487553|141.11252487553|141.11252487553|141.11252487553|141.11252487553|141.11252487553|141.11252487553|141.11252487553|141.11252487553|141.11252487553|140.37434504481|140.37434504481|140.37434504481|140.37434504481|140.37434504481|140.37434504481|140.37434504481|140.37434504481|140.37434504481|140.37434504481|139.92942393661|139.92942393661|139.92942393661|139.92942393661|136.66296896297|136.66296896297|136.66296896297|136.66296896297|136.06996551441|134.13329501601|132.31477224002|131.50835529507|131.50835529507|131.50835529507|131.50835529507|131.50835529507|131.50835529507|131.50835529507|131.50835529507|131.50835529507|||131.50835529507|131.50835529507|131.50835529507|131.50835529507|131.50835529507|131.50835529507|131.50835529507|-146.87782484992|-146.87782484992|-146.87782484992|-146.87782484992|-146.87782484992|-146.87782484992|-146.87782484992|-146.87782484992|||-146.87782484992|-146.87782484992|-146.87782484992|-146.87782484992|-146.87782484992|-146.87782484992|-147.47536094436|-148.34409532748|||-148.34409532748|-148.34409532748|-148.34409532748|-149.87851749349|-149.87851749349||-149.87851749349|-149.87851749349|-150.19835277054|-151.04168194303|-151.04168194303|-151.04168194303|-151.04168194303|-151.04168194303|-152.7129799367|-154.11110208913|-154.11110208913|||||||-154.11110208913|-154.11110208913|-154.11110208913|-154.11110208913|-154.11110208913||-154.11110208913|-154.11110208913|-154.64990563352|-154.64990563352|-154.64990563352|-154.64990563352|-154.64990563352|-154.64990563352|-154.64990563352|-154.64990563352|-154.64990563352|-154.64990563352|||-154.64990563352|-154.88395834502|-154.88395834502|-154.88395834502|-155.94850253089|-155.94850253089|-155.94850253089|-157.1650028121|-159.12778090233|-159.30864544703|-159.48099512625|-159.48099512625|-159.48099512625|-160.08999458472|-160.09999398302|-160.57964986245|-160.57964986245||-160.57964986245|-160.57964986245|||-160.57964986245|-160.57964986245|-160.57964986245|-160.57964986245|-160.57964986245|-160.57964986245|-160.57964986245|-161.62846346015|-161.62846346015|-161.62846346015|-162.22649809895|-162.22649809895|-163.91833122106|-164.96481246785|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347||-166.03247242347|-166.03247242347|-166.03247242347|||-167.75830269274|-168.34255854749|-171.21303524382|-171.21303524382|-172.24448795533|-172.24448795533
06615|1177104|/equities/gts-internasional-tbk-pt|JKSE||-35.185916222637|-35.185916222637||-35.185916222637|-35.185916222637|-35.185916222637|-35.185916222637|-35.42879580293|-35.457012350144|-35.457012350144|-35.457012350144|-35.457012350144|-36.785569277938|-37.617986762887|-37.617986762887|-38.686651958763|-38.874057731959|-40.24895303551|-40.609947817233|-40.750110984961|-40.750110984961|-40.750110984961|-40.750110984961|-41.944567761068|-43.493964178965|41.006706467817|37.896340519797|34.773711688663|-34.174227285992|-34.174227285992|-34.174227285992|-34.174227285992|-34.174227285992|-34.174227285992|-34.174227285992|-34.174227285992|-34.174227285992|-34.174227285992|-34.174227285992|32.636756437047|32.636756437047|31.985284930053|30.650316588947|-31.666275816114|-31.666275816114|-31.85141757346|-32.057130637178|-32.785700707976|-33.706334119973|-34.542014296927|-34.542014296927|-34.542014296927|-34.542014296927|-34.542014296927||-34.542014296927|32.018831928605|32.018831928605|32.018831928605|32.018831928605|32.018831928605|32.018831928605|32.018831928605|30.076479920673|29.140533245192|-31.894096562731|-31.894096562731|-31.894096562731|-31.894096562731|-32.326773958591|-33.668856739001|-33.668856739001|-34.076507487778|-34.307230541976|-35.063589491085|-35.989834692846|-35.989834692846|-35.989834692846|-36.710927436495|-36.72537673325|-36.72537673325|-36.72537673325|-36.72537673325|-36.72537673325|-36.72537673325|-37.2504185925|-37.611576213889|-38.512862459877|-38.585661839958|-38.585661839958|-38.585661839958|-38.585661839958|-38.585661839958|-38.817402044398|-40.057371072157|-40.057371072157|-40.057371072157|-40.057371072157|-40.057371072157|-40.841523413508|-44.323914903897|-47.637683226553|41.624796414941|39.805329349935|36.005921499928|33.228801666586|29.976446296207|28.584940329119|27.094378143466|26.438197937184|25.653553263538|25.170614737264|23.35623859696|-26.510816546963|-26.510816546963|-26.900907274403|-27.647335081486|-27.647335081486|||-27.647335081486|-27.997038979429|-28.66337664381|-29.181529604233|-31.090588449148|-32.989542721275|-35.543936356973|-38.048818174414|-40.49868686046|-43.554096511622|-46.50455167958|49.994942578244|49.994380642494|49.993756269437|49.993062521597|||49.992291690663|49.991435211848|49.99048356872|49.989426187467|49.988251319408|49.986945910453|49.985495456059|49.983883840066|||49.982093155628|49.980103506254|49.977892784726|49.975436427474|49.972707141637||49.969674601819|49.966305113133|49.962561236814|49.958401374238|49.953779304709|49.948643671899|49.942937413221|49.936597125801|49.929552362001|49.921724846668|49.913027607408|||||||49.903364008232|49.892626675813|49.880696306459|49.86744034051|49.852711489455||49.836346099395|49.818162332661|49.797958147401|49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.788513213818|||49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.788513213818|49.625349425744|49.625349425744|49.625349425744|49.625349425744|49.625349425744|49.625349425744|49.625349425744|49.625349425744|49.625349425744||49.594867923964|49.594867923964|||49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.327631026626|49.252923362918|49.169914847687|49.077683164097||48.975203515663|48.861337239626|48.73481915514|||48.594243505711|48.438048339678|48.264498155198|48.071664616887|48.031306224863|48.031306224863
06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH||-13670.510047203|-13802.263446431||-13802.263446431|-13802.263446431|-13802.263446431|-13863.62605159|-13906.482779741|-13906.482779741|-14005.814199712|-14137.015777457|-14175.277438588|-14175.277438588|-14175.277438588|-14175.277438588|-14218.363820653|-14232.90424517|-14268.863265642|-14268.863265642|-14398.736961825|-14756.929957583|-14886.866619537|-15335.407355041|-15593.508172267|-15737.231302519|-15938.590336132|-16141.489262369|-16214.154735966|-16269.894151073|-16374.882390082|-16390.147100091|-16441.830111212|-16509.390887383|-16509.390887383|-16509.390887383|-16509.390887383|-16668.767652647|15804.504782891|15804.504782891|15804.504782891|15804.504782891|15804.504782891|15804.504782891|15804.504782891|15804.504782891|15804.504782891|15804.504782891|15804.504782891|15804.504782891|-16447.772463454|-16516.969403838|15590.146422477|15590.146422477|15590.146422477||15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|15590.146422477|14465.440469419|-15615.581302686|-15615.581302686|-15615.581302686|-15615.581302686|-15615.581302686|-15615.581302686|-15628.423669651|-15849.637410723|-15984.319345248|-16256.188161387|-16398.071804181|-16398.071804181|-16713.135337979|-17059.039264421|-17183.654738246|-17240.171931385|-17405.746590427|-17619.867917127|-17619.867917127|-17619.867917127|-17619.867917127|-17675.454218676|-17675.454218676|-17772.72690964|-17850.252121822|-18029.446802024|-18188.274224471|-18238.030486243|-18238.030486243|-18238.030486243|-18283.922762493|-18409.914180547|-18541.571311719|-18715.634790799|-18939.594211999|-19115.670754398|-19115.670754398|-19115.670754398|-19115.670754398|-19115.670754398|-19115.670754398|-19115.670754398|-19278.523060442|||-19466.414511602|-19468.970660153|-19468.970660153|-19468.970660153|-19468.970660153|-19468.970660153|-19468.970660153|-19601.634066836|-19797.648963151|-20025.165514613|18325.339517178|18325.339517178|18325.339517178|18325.339517178|18325.339517178|||18325.339517178|18325.339517178|18325.339517178|18260.099463531|17902.888292812|-18830.19426488|-18830.19426488|-18830.19426488|||-18830.19426488|-18925.215849867|-19005.050431934|-19005.050431934|-19294.500479927||-19750.833866586|-19845.936872328|-19845.936872328|-20187.152080364|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|||||||19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922||19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|||19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19415.0323922|19373.302539072|19373.302539072|19373.302539072|19373.302539072|19373.302539072|19373.302539072|19373.302539072|19268.762056341|19268.762056341|19268.762056341||-20435.891917999|-20435.891917999|||-20435.891917999|-20435.891917999|-20435.891917999|-20502.335701234|-20502.335701234|-20690.095223593|-20818.161359548|-20896.568177275|-21067.020196973|-21093.389132065|-21093.389132065|-21102.376813406|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583||-21169.323448583|-21169.323448583|-21169.323448583|||-21267.220306893|-21267.220306893|-21360.800340992|-21491.167045547|-21658.033659413|-21658.033659413
06617|1078225|/equities/guna-timur-raya|JKSE||-117.59119936208|87.720741528294||87.720741528294|-103.73982527371|-103.73982527371|-104.43313919301|-105.64793243668|-107.68880547738|-107.68880547738|-111.73498693742|-111.73498693742|-111.73498693742|-112.98331881936|-113.33743064119|-113.33743064119|98.775209718913|98.775209718913|98.775209718913|98.775209718913|98.775209718913|98.775209718913|98.775209718913|98.775209718913|98.775209718913|98.775209718913|98.775209718913|98.775209718913|98.775209718913|98.775209718913|98.775209718913|98.775209718913|98.775209718913|98.775209718913|98.775209718913|97.915726710797|97.915726710797|97.915726710797|97.915726710797|97.915726710797|97.915726710797|93.628585234219|91.748549268697|91.748549268697|91.748549268697|91.748549268697|91.748549268697|91.748549268697|91.748549268697|91.748549268697|91.748549268697|86.387276965219|85.823798722493|85.823798722493||81.693109691659|80.047899657399|76.442110730443|76.438482786317|76.438482786317|76.438482786317|76.438482786317|76.438482786317|76.438482786317|75.376091984796|73.390237018267|73.390237018267|72.590860107362|72.590860107362|72.590860107362|68.656511230403|68.49569287704|68.49569287704|66.7729920856|66.581102317334|63.201224797037|62.213191277301|62.213191277301|62.213191277301|62.213191277301|61.014656974779|60.005749351579|60.005749351579|58.617499279533|56.064813925349|56.064813925349|55.953599216988|55.953599216988|55.953599216988|55.953599216988|55.953599216988|55.953599216988|55.953599216988|55.953599216988|55.953599216988|55.953599216988|55.953599216988|55.953599216988|55.953599216988|55.953599216988|55.953599216988|55.953599216988|51.83733246332|-58.947737699605|-58.947737699605|-59.330819666227|-59.754896661492|-59.754896661492|-59.754896661492|-60.654193409249|-60.654193409249|-61.837992676943|-62.264436307715|-62.264736182364|-62.264736182364|-62.849706869293|-62.999674299215|-64.555193665794|||-65.89465962866|-68.494066254067|-73.826740282297|-80.08526698033|-81.316963311477|-82.074403679419|-82.693781866021|-83.881979851135|-84.813310945705|-86.459234384117|-87.005227634712|-87.005227634712|-90.116919594125|-90.426184414151|-90.426184414151|||-90.426184414151|-90.426184414151|-90.806871571279|-91.896523968088|-92.440582186765|-94.045091318627|-95.216768131808|-96.12790448378|||-96.12790448378|-96.12790448378|-96.12790448378|87.304268860135|87.304268860135||87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|||||||87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135||87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|||87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.304268860135|87.115854289038|87.073171432265|86.414634924739|86.139416906363|86.139416906363|86.139416906363|85.766018784848|85.073354205387|85.025949117096|84.917721241218|84.435831606609||84.435831606609|84.435831606609|||83.984257340677|83.894144865033|83.894144865033|83.38238318337|83.15109034984|83.15109034984|82.556767055378|82.118630061531|81.193594048739|81.193594048739|81.193594048739|80.603993387488|79.948881541654|79.720979490726|79.107726704353|79.107726704353|79.107726704353|79.107726704353|78.286363004837|77.540403338708|77.514527179325|77.514527179325|77.514527179325|77.514527179325|77.514527179325|77.514527179325|75.40503019925||74.727708624758|74.727708624758|74.727708624758|||74.727708624758|74.727708624758|74.727708624758|-88.765549690012|-88.765549690012|-88.765549690012
06618|101424|/equities/gunawan-dianja|JKSE||-117.20194960409|-117.9445578252||-117.9445578252|-117.9445578252|-117.9445578252|-117.9445578252|-117.9445578252|-117.9445578252|-117.9445578252|-117.9445578252|-117.9445578252|-117.9445578252|-117.9445578252|-119.63931114569|-119.63931114569|-119.63931114569|-120.69668042677|-120.69668042677|-121.60742269641|-125.50824744046|-130.23138604495|-132.03487338328|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638||-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.47609327638|-132.5899770595|-132.5899770595|-132.5899770595|-133.59997451056|-136.9999716784|-137.77774630933|-140.69749589926|-143.36358161753|-143.36358161753|-143.36358161753|129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|129.94645079757|117.82938977507|117.72146885812|117.72146885812|116.60057883718|116.60057883718|115.72286537465|114.80318374961|102.94798194401|98.55331327112|||-102.10382267336|-102.10382267336|-102.10382267336|-103.33758074818|-103.93064527575|-104.81182808417|-105.01314231575|-105.23682479527|-105.48536088364|-106.26151209293|104.13004099489|104.13004099489|104.13004099489|104.13004099489|104.13004099489|||101.81115666098|98.123507401094|97.470563778993|96.189515309992|95.877239233325|95.57375283238|95.57375283238|95.57375283238|||95.57375283238|95.081947591534|95.035497323927|93.261663693252|93.12407077028||90.248967522533|-96.501147197186|-97.334607996873|-98.260675552081|-100.95630616898|-102.89589574331|-106.88432860368|-109.2603651152|-109.62262790577|-111.41403100642|-113.6822566738|||||||-114.869174082|-115.35463786888|-118.61626429876|-123.29584922084|-127.43983246761||109.72767133182|109.72767133182|109.72767133182|109.72767133182|109.72767133182|109.72767133182|109.72767133182|109.72767133182|109.72767133182|109.72767133182|109.72767133182|109.72767133182|||107.36407925757|-128.56920778083|-128.56920778083|-128.56920778083|-128.56920778083|-128.56920778083|-128.56920778083|-128.56920778083|-128.56920778083|-128.56920778083|-128.56920778083|-128.56920778083|-128.85467531203|-130.0607503467|-132.98963625469|-132.98963625469|-132.98963625469||-132.98963625469|-135.88084534251|||-135.88084534251|-135.88084534251|-138.36760593613|-141.34272337793|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|124.0282719959|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267||-141.82130102267|-141.82130102267|-141.82130102267|||-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267
06619|1152962|/equities/gunung-raja-paksi|JKSE||||||||||-316.06766858438|-330.29740953821||-370.21934393134|-379.13260436815|-395.92511596462|-427.91679551624|-462.79643946249|-500.44048829165|-540.71165365739|-583.45739295266|492.39828030536|492.39828030536|-378.70267311206|-378.70267311206|-382.9771675122|-396.93202803005|-421.64284581464|609.21041713181|609.21041713181|-644.8047094247|-644.8047094247|-644.8047094247|-644.8047094247|-644.8047094247|-650.894121583|-657.93791287|629.73721556166|629.73721556166|629.73721556166|629.73721556166|623.31912840184|-653.81207955351|-660.90231061501|-675.72478957223|661.18154309978|661.18154309978|661.18154309978|661.18154309978|650.4401766664|650.4401766664|647.71130740711|635.79034156345|624.61770563389|624.61770563389|605.68633959321||592.70704399246|590.23004888051|586.08894320057|585.93215911174|585.7579545686|580.56439396511|579.03684899848|579.03684899848|579.03684899848|579.03684899848|579.03684899848|578.40582089801|578.40582089801|578.40582089801|578.40582089801|578.40582089801|578.40582089801|578.40582089801|578.40582089801|578.40582089801|578.40582089801|558.50646766446|-585.72158070719|-585.72158070719|-585.72158070719|-586.63508967466|-587.65009963851|-592.11122182056|-595.67913535618|-608.53237261798|581.01640566652|581.01640566652|581.01640566652|581.01640566652|581.01640566652|566.68489518502|-590.36708479421|-590.36708479421|-590.36708479421|-594.05591341901|-594.05591341901|-594.05591341901|-594.05591341901|-594.08904447052|-594.08904447052|-594.08904447052|-618.15449385613|611.49500682652|556.10556314058|505.67284793398|463.19205325997|420.65783695553|420.06426328392|-423.46344564659|-423.46344564659|-423.46344564659|-423.46344564659|-423.46344564659|-423.46344564659|-423.46344564659|414.15172705935|414.03246037565||||414.03246037565|414.03246037565|414.03246037565|414.03246037565|414.03246037565|414.03246037565|414.03246037565|414.03246037565|414.03246037565|407.5852371558|-418.47844398068|-419.42036211342|-419.42036211342|-419.42036211342|-421.3559579038|||-422.17328655978|-424.4147628442|-425.34973649355|-426.38859610395|-427.54288455994|-428.82542728883|-433.25047476536|-439.16719418374|||433.59605656329|433.59605656329|402.28046966853|402.28046966853|402.28046966853||402.28046966853|402.28046966853|402.28046966853|402.28046966853|402.28046966853|402.28046966853|402.28046966853|402.28046966853|402.28046966853|402.28046966853|402.28046966853|||||||402.28046966853|402.28046966853|402.28046966853|402.28046966853|402.28046966853||402.28046966853|402.28046966853|402.28046966853|402.28046966853|387.72607778237|387.72607778237|387.72607778237|387.72607778237|387.72607778237|387.72607778237|387.72607778237|387.72607778237|||387.72607778237|387.72607778237|387.72607778237|387.72607778237|387.72607778237|387.72607778237|387.72607778237|-446.14918494408|-446.14918494408|-446.14918494408|-446.14918494408|-446.14918494408|-456.0016254377|-456.0016254377|-456.0016254377|-463.48645464705|-463.48645464705||-463.48645464705|-467.6516162745|||-471.31063737592|-471.31063737592|-475.78959708436|-481.51420399322|-481.51420399322|-481.51420399322|-481.51420399322|-481.51420399322|-481.51420399322|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463||-483.23183023463|-483.23183023463|-483.23183023463|||-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463
06620|943648|/equities/h-m-sampoerna|JKSE||-698.29272561433|-702.82525068259||-707.30487062083|-707.30487062083|-707.30487062083|-717.2831895787|-717.32287634768|-717.32287634768|-717.32287634768|-717.32287634768|-717.32287634768|-717.32287634768|-717.32287634768|-717.32287634768|-717.32287634768|-717.32287634768|-717.85875149742|-720.95416833046|-727.44907592274|-732.99897324749|-740.9018796639|-740.9018796639|-740.9018796639|-740.9018796639|-751.27986629323|-756.69985143692|-761.38870547768|-761.38870547768|-765.70967275298|-769.67741416997|-771.35790695469|-771.35790695469|-771.35790695469|-783.45322994966|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|-788.26763442132|694.92808432173|694.92808432173|694.92808432173||694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|694.92808432173|628.25342702414|-711.25806190767|-711.25806190767|-711.25806190767|-711.25806190767|-711.25806190767|-717.23117989741|-719.42353321935|-723.52614802149|-725.86238669055|-735.95820743394|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|-745.51124802111|||-749.1791644679|-760.199071631|-760.22119070111|-771.91243411235|-787.40270456927|-790.72522729919|-794.6946969991|-799.99345308531|-799.99345308531|-800.5482812059|-811.16475689545|-819.34972988383|-831.01666384606|-831.01666384606|-831.01666384606|||-831.01666384606|-831.01666384606|-831.01666384606|-831.01666384606|-831.01666384606|-831.01666384606|-831.01666384606|-831.01666384606|||-845.20575783465|-845.20575783465|-854.67306426072|-871.30340473413|-883.99958190939||-883.99958190939|-883.99958190939|-883.99958190939|-883.99958190939|-883.99958190939|-883.99958190939|-883.99958190939|-883.99958190939|-893.05509101043|-898.86430988942|-898.86430988942|||||||-902.02383936966|-902.02383936966|-903.08204374406|-906.40733662305|-906.40733662305||-906.40733662305|-906.40733662305|-906.40733662305|-906.40733662305|-906.40733662305|-909.00876413948|-909.00876413948|-909.00876413948|-909.00876413948|-909.00876413948|-909.00876413948|-911.67640459943|||-912.14044955492|-913.60143971868|-913.60143971868|-913.60143971868|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848||-920.89708191848|-920.89708191848|||-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-924.60786879831|-928.17540977591|-932.15076786818|-932.15076786818|-932.15076786818|-936.22533315251|-936.22533315251|-936.22533315251|-936.84810887096|-936.84810887096|-936.84810887096|-936.84810887096|-936.84810887096|-936.84810887096|-936.84810887096|-936.84810887096|-936.84810887096|-948.44234318996|-959.39162199354|-959.39162199354|-959.39162199354|-959.39162199354|-962.70113614407||-962.70113614407|-962.70113614407|-962.70113614407|||-962.70113614407|-962.70113614407|-971.26683474576|-971.26683474576|-972.79648305084|-972.98046494565
06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE||31.071512308597|29.912791453997||-33.973537100141|-33.973537100141|-33.973537100141|-35.637263444602|-36.26044899016|-36.26044899016|-36.26044899016|-36.26044899016|-36.26044899016|-36.26044899016|-36.26044899016|34.33017664963|34.33017664963|34.33017664963|34.33017664963|34.33017664963|33.063342454911|33.063342454911|33.063342454911|29.867410774912|29.867410774912|29.867410774912|29.852678638791|-32.644841186678|-32.644841186678|-33.71649020742|-34.407211341578|-35.952457046197|-36.280507829108|-36.922786476787|-37.247540529763|-37.386156144181|-37.540173493535|-37.711303881705|-38.40144875745|36.553945825055|36.39327313895|36.214747932167|36.016386591297|34.295985101441|-35.455438818325|-35.455438818325|-35.455438818325|-36.117154242584|-36.463504713982|-36.626116348869|35.514243691538|35.514243691538|35.514243691538|35.349159657265|35.165732952516||34.961925502796|34.735472780884|34.246733034287|-36.865606610584|-36.865606610584|-37.295118456204|-37.943438910443|-37.943438910443|-37.943438910443|-37.943438910443|-37.943438910443|-37.943438910443|-37.943438910443|-39.159376567159|-39.510418407955|37.232131944733|37.232131944733|37.232131944733|37.232131944733|37.232131944733|34.755718450287|34.755718450287|31.506353833652|27.229282037392|26.588091152657|23.32010128073|22.689001423034|21.432223803371|19.813582003745|-22.176156373463|-22.176156373463|-22.176156373463|-22.240269373749|-22.240269373749|-22.240269373749|-22.989188193055|20.400902007717|20.001002230796|19.445558034218|18.272842260243|17.080935844714|16.367706494127|15.464118326807|-17.809120247013|-17.809120247013|-17.809120247013|-17.809120247013|-17.809120247013|-17.809120247013|-18.316351504819|-18.316351504819|-18.316351504819|-18.795946116465|-19.106606796072|-20.118451995636|-20.979570364983|-20.979570364983|-22.032855961092|-23.258728845658|-23.620809828508|-23.970135590751|-23.970135590751|-25.133483989723|||-27.48164887747|-27.828750491068|-27.828750491068|-27.828750491068|-27.828750491068|-27.828750491068|-29.698611656742|-31.220679618602|-33.134088465113|-34.537876072348|-36.097640080387|-37.941822311541|-38.602024790601|34.01093615211|34.01093615211|||34.01093615211|34.01093615211|33.456595724566|33.156291017983|33.156291017983|-36.479335812869|-36.479335812869|-36.479335812869|||30.017207773177|30.017207773177|29.800737985701|29.800737985701|29.800737985701||29.800737985701|29.800737985701|29.611931095224|28.568812328026|28.076458142251|-32.050126005142|-32.050126005142|-32.050126005142|-34.055695561269|-34.35947359188|-34.35947359188|||||||-34.35947359188|-34.35947359188|-34.35947359188|-36.5105262132|-39.345029125778||-42.161143473086|-44.956826081207|-48.396473423563|-52.758189762428|-52.758189762428|-52.758189762428|-52.758189762428|-52.758189762428|-52.758189762428|-52.758189762428|-52.758189762428|-52.758189762428|||-52.758189762428|-53.064655291587|-53.405172546208|-53.783525051342|-54.203916723713|-54.671018581903|-55.690020646559|-55.933356273955|-56.703729193283|-57.170810214759|-57.467566905288|-58.297296561431|-58.330329512701|-58.36703279189|-58.407814213211|-58.836807670631|-58.836807670631||-59.929786300701|-60.533095889668|||-60.553905891155|-60.553905891155|-60.553905891155|-60.553905891155|-60.553905891155|-61.16859518677|-61.16859518677|-61.16859518677|-61.909550207522|-62.309396718137|-62.309396718137|-62.309396718137|-63.089971141643|-63.089971141643|-63.089971141643|-63.089971141643|-63.089971141643|-63.089971141643|-63.089971141643|-64.325749165491|-64.325749165491|-64.325749165491|51.564208686321|51.564208686321|51.564208686321|51.564208686321|51.564208686321||51.564208686321|51.564208686321|51.564208686321|||51.564208686321|51.564208686321|51.564208686321|50.579269983112|50.579269983112|49.686937296175
06623|101207|/equities/ahap-tbk|JKSE||-107.21857173238|-108.24285748042||-109.6587305338|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-110.19541088924|-112.64886776235|-112.64886776235|-112.64886776235|-112.64886776235|-112.64886776235|-112.64886776235|-112.64886776235|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.41014924368|101.23349915964|99.825956302788|99.825956302788||99.825956302788|99.825956302788|99.825956302788|99.825956302788|99.825956302788|99.825956302788|99.825956302788|99.825956302788|99.825956302788|99.825956302788|99.825956302788|99.825956302788|99.204089076282|99.204089076282|99.204089076282|99.204089076282|99.204089076282|99.204089076282|98.837876751424|97.319863057138|95.89555974916|95.89555974916|95.89555974916|93.991257542034|93.991257542034|93.991257542034|93.991257542034|93.991257542034|93.991257542034|93.991257542034|93.991257542034|93.991257542034|93.991257542034|93.991257542034|93.991257542034|93.991257542034|93.991257542034|93.991257542034|93.991257542034|93.991257542034|93.991257542034|93.823619491149|92.08179943461|86.090888260678|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|-101.841254775|||-102.99028308333|-104.93364787037|-106.03738652264|-108.67578583041|-108.67578583041|-110.7508731449|-111.94541460545|-114.60601622828|-115.03425063431|-115.03425063431|-115.03425063431|-115.03425063431|-115.03425063431|-115.03425063431|-115.03425063431|||-115.03425063431|-115.03425063431|-115.03425063431|-115.03425063431|-115.03425063431|-115.03425063431|-115.03425063431|-115.03425063431|||-115.03425063431|-119.37138959368|-121.85709954854|-125.8412217206|-128.93469080066||-128.98298977851|-129.09221086502|-135.49134540557|-136.71260600619|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|||||||108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927||108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|||108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|108.47882750927|101.28250309786|101.28250309786|101.14722566429|98.552472960324|91.16941440036|71.799349333734|-89.311462682924|-89.311462682924|-89.311462682924||-89.311462682924|-92.082052694968|||-92.082052694968|-92.242870637816|-92.242870637816|-92.242870637816|-94.170889556189|-94.170889556189|-94.170889556189|-94.170889556189|-97.578766173544|-98.587517970604|-99.84878761803|-99.84878761803|-101.2764306867|-103.41825631856|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021||-107.6740763021|-107.6740763021|-107.6740763021|||-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021
06624|1025104|/equities/hartadinata-abadi|JKSE||-406.9405378999|-411.93393099989||-414.92658999988|-422.47398888875|-425.1933209875|-432.00044031208|-432.00044031208|-432.00044031208|-432.33382256897|-432.59313618775|-442.32570687528|-452.4730076392|-458.85889737688|-469.84321930765|-477.49246589739|-478.88051766376|429.67708468333|429.67708468333|429.67708468333|429.67708468333|429.67708468333|429.67708468333|429.67708468333|429.67708468333|429.67708468333|429.67708468333|429.67708468333|429.67708468333|429.67708468333|429.67708468333|429.67708468333|416.97453853704|402.30504281893|401.50115218609|401.50115218609|401.50115218609|401.50115218609|401.50115218609|401.50115218609|390.3346135401|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984||370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|370.63842981984|369.68371717399|369.68371717399|369.68371717399|367.23276799605|367.23276799605|367.23276799605|367.23276799605|367.23276799605|356.27403017291|356.27403017291|356.27403017291|342.19336685879|-373.37573247044|-373.37573247044|-373.37573247044|-373.37573247044|-373.37573247044|-373.37573247044|-373.37573247044|-373.37573247044|-373.37573247044|-373.37573247044|-373.37573247044|-374.67325341936|-374.67325341936|-374.67325341936|-374.67325341936|-374.67325341936|||-374.67325341936|-377.41472602152|-380.23858446835|-386.82064940928|-390.35627712142|-394.72919680158|-399.81021866842|-403.48867347724|-403.48867347724|-403.48867347724|-403.48867347724|-408.43185941916|-416.64560362|-416.64560362|-416.64560362|||-416.64560362|-416.64560362|-416.64560362|-416.64560362|-416.64560362|-416.64560362|379.09398176909|379.09398176909|||379.09398176909|379.09398176909|379.09398176909|379.09398176909|379.09398176909||379.09398176909|379.09398176909|379.09398176909|379.09398176909|379.09398176909|379.09398176909|379.09398176909|379.09398176909|379.09398176909|379.09398176909|379.09398176909|||||||375.44112283382|375.44112283382|375.44112283382|375.44112283382|375.44112283382||375.44112283382|375.44112283382|375.44112283382|375.44112283382|375.44112283382|364.37902537092|354.31002818991|353.00003480235|353.00003480235|352.33337200262|351.70374666957|351.10339095009|||351.10339095009|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512||340.85181130512|340.85181130512|||340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|-380.61504777145|-380.61504777145|-383.12783085717|-385.93559365083|-385.93559365083|-389.24545025584|-389.24545025584|-389.24545025584|-389.24545025584|-389.24545025584||-389.24545025584|-389.24545025584|-389.24545025584|||-389.24545025584|-389.24545025584|-390.35240772326|-390.35240772326|-405.91679274998|-405.91679274998
06625|101427|/equities/harum-energy|JKSE||-1215.6267384461|-1226.5297093846||-1234.7552326495|-1246.6724807217|-1252.7289720769|-1252.7289720769|-1252.7289720769|-1252.7289720769|-1252.7289720769|-1258.1780707113|-1258.1780707113|-1258.1780707113|-1258.1780707113|-1258.1780707113|-1258.1780707113|-1274.0867452348|-1295.5167973043|-1295.5167973043|-1295.5167973043|-1315.2964414492|-1316.2919030237|-1316.2919030237|-1329.2132255819|-1382.4591395354|-1416.6212661504|-1426.2458512783|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1316.3237234931|1295.839072432|1295.839072432|1295.839072432|1295.839072432|1295.839072432|1295.839072432|1295.839072432|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639||1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1277.5934318639|1243.1593687377|1205.931223342|1205.931223342|1205.931223342|1205.931223342|1205.931223342|1205.931223342|1205.931223342|1198.2569148245|1190.3789071907|1190.3789071907|1116.5321191008|-1258.847577265|-1258.847577265|-1258.847577265|-1258.847577265|-1258.847577265|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|-1268.674278841|||-1291.3047542678|-1301.727504742|-1325.8083386022|-1341.2139982743|-1341.2139982743|-1368.8488869715|-1418.9987633017|-1470.0204890477|-1470.0204890477|-1470.0204890477|-1470.0204890477|-1470.0204890477|-1470.0204890477|-1470.0204890477|-1470.0204890477|||-1470.0204890477|-1470.0204890477|-1470.0204890477|-1470.0204890477|-1470.0204890477|-1494.4672100529|-1522.1857889477|-1526.8730988308|||-1528.1024007166|-1528.1024007166|-1528.1024007166|-1528.1024007166|-1528.1024007166||-1528.1024007166|-1528.1024007166|-1528.1024007166|-1534.5582230185|-1581.4535811317|-1585.0661495453|-1585.0661495453|-1598.1290550503|1357.5258579626|1357.5258579626|1304.5493948523|||||||1304.5493948523|1304.5493948523|1304.5493948523|1252.9322026844|1252.9322026844||1252.9322026844|1252.9322026844|1252.9322026844|1252.9322026844|1252.9322026844|1252.9322026844|1252.9322026844|1252.9322026844|1242.9802252049|1237.2002502277|1208.8336113641|1171.2040126268|||1154.1155695853|1142.3506328726|1135.2168307069|1135.2168307069|1131.074256341|1125.3602848233|-1258.2721563999|-1258.2721563999|-1258.2721563999|-1258.2721563999|-1258.2721563999|-1258.2721563999|-1258.2721563999|-1258.2721563999|-1258.2721563999|-1258.2721563999|-1258.2721563999||-1258.2721563999|-1258.2721563999|||-1265.3023959999|-1283.3493004029|-1283.3493004029|-1283.3493004029|-1283.3493004029|-1283.3493004029|-1283.3493004029|-1283.3493004029|-1304.5547782255|-1322.0738002783|-1322.0738002783|-1372.0264447537|-1403.0849386152|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263||-1414.5426980263|-1414.5426980263|-1414.5426980263|||-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263
06626|1176963|/equities/hasnur-internasional-shipping|JKSE||-231.80182404075|-231.80182404075||-231.80182404075|-231.80182404075|-232.22424893417|-232.69360992685|-234.21512214095|-234.46124682328|-234.64351459664|-234.64351459664|214.14750530185|214.14750530185|214.14750530185|214.14750530185|214.14750530185|214.14750530185|214.14750530185|214.14750530185|214.14750530185|214.14750530185|214.14750530185|214.14750530185|214.14750530185|214.14750530185|214.14750530185|214.14750530185|210.38611700206|210.06508583763|210.06508583763|210.06508583763|210.06508583763|210.06508583763|210.06508583763|210.06508583763|210.06508583763|210.06508583763|210.06508583763|210.06508583763|210.06508583763|210.06508583763|210.06508583763|210.06508583763|208.62787315292|207.25319239214|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251||205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|205.1819172251|201.53546358345|-220.97305667423|-220.97305667423|-220.97305667423|-220.97305667423|-220.97305667423|-220.97305667423|-220.97305667423|-220.97305667423|-220.97305667423|-221.10897165783|-221.10897165783|-221.10897165783|-221.10897165783|-221.10897165783|-221.67663517536|||-222.30737241707|-223.00819157452|-223.78687952724|-228.31875503027|-233.13195003363|-234.14661114848|-236.82956794276|-237.6276652164|-237.6276652164|-237.6276652164|-237.65937899945|-237.65937899945|-237.65937899945|-237.65937899945|-237.65937899945|||-237.65937899945|-237.65937899945|-237.65937899945|-237.65937899945|-240.39930999939|-243.22145555488|-245.46828394987|-247.92380734552|||-247.92380734552|-248.64584048082|-248.64584048082|-248.64584048082|-248.64584048082||-248.64584048082|-259.60648942313|-265.11832158125|-270.90924620139|-271.12138466822|-272.43380823236|-272.43380823236|-276.03756470263|236.22852506839|236.22852506839|236.22852506839|||||||236.22852506839|231.80947229821|231.48246760862|231.48246760862|231.48246760862||231.48246760862|231.48246760862|231.42496400958|230.24996001064|225.16662223405|224.07426037806|224.07426037806|224.07426037806|224.07426037806|216.73952207401|216.73952207401|216.73952207401|||216.73952207401|216.73952207401|216.73952207401|216.73952207401|216.73952207401|216.73952207401|216.73952207401|216.73952207401|216.73952207401|216.73952207401|216.73952207401|211.93280230445|-237.22701549219|-237.22701549219|-237.22701549219|-237.22701549219|-237.22701549219||-237.22701549219|-237.22701549219|||217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|214.79479340937|212.77199267708|208.41332519675|207.77621161536|207.77621161536|207.77621161536|207.77621161536|207.77621161536|206.08467957262|-232.80248098641|-232.80248098641||-232.80248098641|-232.80248098641|-232.80248098641|||-232.80248098641|-232.80248098641|-232.80248098641|-232.80248098641|-232.80248098641|-232.80248098641
06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE||-16.325215424975|-16.325215424975||-16.325215424975|-16.325215424975|-16.325215424975|-16.325215424975|-16.325215424975|-16.325215424975|-16.325215424975|-16.325215424975|-16.325215424975|-16.694683805528|-16.703340971146|-16.703340971146|-16.703340971146|-16.703340971146|-16.703340971146|-16.703340971146|-16.703340971146|-16.703340971146|-17.559267745718|-17.732519717465|-17.925021908294|-18.138913231438|-18.221431774778|-18.221431774778|-18.221431774778|-18.221431774778|-18.221431774778|-18.221431774778|-18.221431774778|-18.843527811767|-18.843527811767|-18.843527811767|-19.270586457519|-20.189540508355|-21.099489453728|19.333900606969|19.148778452188|18.943087169098|17.714541298998|-19.135059946505|-19.135059946505|-19.135059946505|-19.296370304327|-19.296370304327|-19.773744782586|-20.748605313984|-21.689636190104|-21.689636190104|-23.321817989004|-25.125701220993|22.874298779007||21.749220865563|20.110245406181|18.789161562424|17.654623958249|16.505137731387|15.339041923764|-16.717232192884|-16.717232192884|15.583663959402|15.583663959402|14.426293288225|13.251436986916|12.057152207685|10.341280230761|9.9347558119566|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|9.4836126188132|8.8151251320146|7.9612501466829|7.9452829548589|7.9452829548589|7.9452829548589|7.9452829548589|7.6058699498433|7.5788293702839|7.5788293702839|7.5788293702839|7.5788293702839|7.4209215225376|7.2454683583752|6.5706726998555|6.5706726998555|6.5706726998555|6.5706726998555|-8.7796483769921|-8.7796483769921|-8.7796483769921|-8.7796483769921|-9.6440537522135|-9.8267263913483|||-10.029695990387|-10.921884433763|-11.135427148626|-11.372696831807|-11.725551644206|-11.725551644206|-12.139501826895|-12.377224252106|-12.641360280118|-13.120543808914|11.046623563302|11.046623563302|11.046623563302|10.60735951478|8.8415105719778|||7.8794561910864|6.921617990096|-9.421648847605|-9.421648847605|-9.421648847605|-10.190720941783|-10.310502883376|-10.310502883376|||-10.310502883376|-10.310502883376|-10.678336537085|-11.253707263428|-11.83745251492||-12.930502794355|-14.033891993728|-15.14876888192|-16.2764098688|-17.418233187556|-18.575814652839|-19.750905169822|-20.945450188691|-22.161611320767|-23.401790356408|-25.335322618231|||||||-27.261469575813|-29.179410639792|-31.088234044213|-32.986926715793|-35.541029684214||-38.045588538015|-40.495098375573|-43.550109306192|-46.500121451324|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011||||-50.000000649011||-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011||-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011||-50.000000649011|-50.000000649011|||-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011||-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011||-50.000000649011|-50.000000649011|-50.000000649011|||-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011
06628|101428|/equities/hero-super-mar|JKSE||-657.68698399217|-657.68698399217||-672.98553776908|-677.97597255442|-677.97597255442|-686.54441056101|-686.54441056101|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-694.05311624026|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-700.55213300491|-706.60757161101|-706.60757161101|-713.68218717408|-713.68218717408|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308||-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308||-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-713.95716115308|-724.67462350342|-726.06639994483||-726.06639994483|-726.06639994483|-726.06639994483|-726.06639994483||-726.09396749329|-726.09396749329|-726.09396749329|-726.09396749329|-726.09396749329|-726.09396749329|-726.09396749329|-726.09396749329|-726.09396749329|-726.09396749329|-726.75211358042|-726.75211358042|-726.75211358042|-726.75211358042|-726.75211358042|-726.75211358042|-731.94679286713|-733.27421429681|-737.22125221828|-737.22125221828|-745.52361357587|-749.47359700725|-749.47359700725|-753.00904939266|-753.00904939266|-753.00904939266|-764.14071261607|-764.14071261607|-764.14071261607|-764.14071261607|-764.14071261607|-765.60581804452|-765.60581804452|-774.56202004947|-787.84668894386||-789.04393349102|-789.04393349102|-789.04393349102||||-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|||-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|||-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102|-789.04393349102||-820.04881499003|-825.88757221114|-829.31952467904|-841.98487224363|-841.98487224363|-841.98487224363|-841.98487224363|-850.78026586337|-850.78026586337|-850.78026586337|-850.78026586337|||||||-850.78026586337|-850.78026586337|-850.78026586337|-857.81140651486|-875.86100672895||-875.86100672895|-875.86100672895|-875.86100672895|-893.45667414327|-902.17408238141|-906.58231375713|-914.86186742819|-914.86186742819|-914.86186742819|-914.86186742819|-914.86186742819|-914.86186742819|||-914.86186742819|-914.86186742819|-914.86186742819|-914.86186742819|-914.86186742819|-923.45763047577|-950.07114873552|-950.07114873552|-951.0214468502|-951.0214468502|-951.0214468502|-951.0214468502|-951.0214468502|-951.0214468502|-961.60055166691|-961.60055166691|-971.30362673439||-971.30362673439|-971.30362673439|||||-971.30362673439|-971.30362673439|-971.30362673439|-971.30362673439|-971.30362673439|-971.30362673439|-975.61514081599||-981.2390453511|-986.65449483455|-994.06054981617|-1004.511722018|-1007.6379284172|-1007.6379284172|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1038.6084476498||-1047.4178366047|-1047.4178366047|-1065.8886647527|||-1065.8886647527|-1065.8886647527|-1078.0724256206|-1078.0724256206|-1135.6360284673|-1138.4289801137
06629|101429|/equities/hexindo-adiper|JKSE||-5028.8880815922|-5074.8756462135||-5106.701183072|-5106.701183072|-5106.701183072|-5106.701183072|-5147.4457589689|-5158.8286210765|-5208.6984678628|-5243.023197451|-5243.023197451|-5243.023197451|-5243.023197451|-5243.023197451|-5334.4702193899|-5441.9113548777|-5520.1792831975|-5562.6992035527|-5646.0546706142|-5730.3385229046|-5789.2650254496|-5815.8500282773|-5860.6666980859|-5918.0613142468|-5918.0613142468|-5918.0613142468|-5940.9014602742|-5956.5571780824|-6014.88540504|-6014.88540504|-6052.6504500445|-6057.5931482031|-6057.5931482031|-6100.1034980034|-6119.559442226|-6153.6771580289|-6186.0301755877|-6209.4779728752|-6228.586636528|-6255.3740405867|-6460.1378228741|6422.5567233262|6422.5567233262|6422.5567233262|6422.5567233262|6422.5567233262|6422.5567233262|6422.5567233262|6422.5567233262|6422.5567233262|6422.5567233262|6422.5567233262|6355.6185814735||6344.3353166939|6344.3353166939|6344.3353166939|6344.3353166939|6344.3353166939|6344.3353166939|6344.3353166939|6344.3353166939|6344.3353166939|6268.7059074376|-6579.0880831573|-6579.0880831573|-6579.0880831573|-6579.0880831573|-6579.0880831573|-6579.0880831573|-6579.0880831573|-6579.0880831573|-6579.0880831573|-6579.0880831573|-6579.0880831573|-6579.0880831573|-6607.320092397|-6633.1334359967|-6649.3149288852|-6696.393340929|-6696.393340929|-6696.393340929|-6696.393340929|-6696.393340929|-6786.27037881|-6791.6893097889|6456.4563224567|6393.2848027297|6366.4777514551|6366.4777514551|6366.4777514551|6366.4777514551|6365.0757907478|6365.0757907478|6365.0757907478|6354.7850353193|6354.7850353193|6354.7850353193|6267.8167059104|6183.6852287893|6141.5946986548|6115.6607762831|6029.9008625368|6001.7410917426|6001.7410917426|6001.7410917426|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|||-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|||-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6280.9111280212|-6295.7285706738|-6295.7285706738|-6295.7285706738|||-6295.9835706049|-6295.9835706049|-6295.9835706049|-6295.9835706049|-6323.3150784498||-6368.9611982776|5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|||||||5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464||5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|5997.9240317464|5976.8600352737|5906.2333725264|5869.4259694738|5785.4732994153|5735.2481104614|5728.2283347987|5728.2283347987|||5728.2283347987|5728.2283347987|5717.1028824675|5717.1028824675|5702.9364171517|5702.9364171517|5702.9364171517|5702.9364171517|5702.9364171517|5702.9364171517|5661.5960190575|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331||-6010.5890328331|-6010.5890328331|||-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|5567.2555950647|5567.2555950647|5567.2555950647|5567.2555950647|5567.2555950647|5567.2555950647|5567.2555950647|5487.9698704502|5487.9698704502|5439.4109671669|5332.6788524077|-5576.3937023148|-5576.3937023148|-5576.3937023148|-5576.3937023148|-5576.3937023148||-5576.3937023148|-5576.3937023148|-5576.3937023148|||-5576.3937023148|-5576.3937023148|-5576.3937023148|-5576.3937023148|-5605.7152247942|-5611.4242093083
06630|943655|/equities/hd-capital|JKSE||-6.5394273109674|-6.5394273109674||-6.932697012186|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0337746793165|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.0408776315006|-7.3787529238895|-7.5319476932106|-7.7021641035673|-7.8912934484081|-8.1014371648979|-8.3349301832199||-8.4992183583263|-8.4992183583263|-8.4992183583263|-8.5576909917118|-8.5576909917118|-8.5576909917118|-8.5576909917118|-8.5576909917118|-8.5576909917118|6.1633444546768|6.1633444546768|5.4592716163076|5.0658573514529|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|3.8519864780565|2.1133183089516|1.9015428254128|1.9015428254128|1.9015428254128|1.9015428254128|1.9015428254128|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|||-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|-3.3352204977527|2.8971551985635|||2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|||2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635||2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|2.8971551985635|-3.8624720881158|-3.9328445116742|||||||-3.9328445116742|-3.9328445116742|-3.9328445116742|-3.9328445116742|-3.9328445116742||-3.9328445116742|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|||-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672|-4.1454027378672||-4.1454027378672|-4.1454027378672|||-4.1454027378672|-4.1454027378672|3.060663624592|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|-3.3997416181619|-3.4441573535133|-3.4935081705703|-3.5483424117448|-3.6092693463831|-4.1466053749943|-4.1466053749943|-4.1466053749943|-4.1466053749943|-4.1466053749943|-4.1466053749943|-4.1466053749943||3.614882916673|3.5720921296367|3.5245468107075|||3.4717186785638|3.4130207539598|3.3478008377331|-3.7246657358521|3.5281491823866|3.4757213137629
06631|1096523|/equities/hk-metals-utama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE||-100.28585487949|-100.28585487949||-100.28585487949|-100.28585487949|-100.28585487949|-100.6509498661|-100.99458205501|-100.99458205501|-100.99458205501|-100.99458205501|-100.99458205501|-100.99458205501|-100.99458205501|-100.99458205501|-100.99458205501|-102.43842450557|-103.2649161173|-103.57212901922|-103.6912544658|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547|99.683676086547||99.683676086547|99.683676086547|99.683676086547|99.683676086547|96.759640096164|96.324918617465|-102.65663432787|-102.65663432787|-102.65663432787|-102.65663432787|-102.65663432787|-103.45181591985|-103.55757324428|-103.95071775622|-103.95071775622|-103.95071775622|-104.11190861802|-104.29100957557|-104.99001063953|-105.08643288831|-105.08643288831|-105.15159209812|-105.44621344235|-105.7735704915|-105.96974629799|-105.96974629799|-105.96974629799|-105.96974629799|-105.96974629799|-106.35527366444|-107.78363740493|-108.25959711659|-108.78844124066|-108.87604582295|-109.36227313661|-110.12474792957|-110.97194214397|-112.41326904885|-113.62585449872|-115.25094944303|-115.66772160336|-116.11447111526|-116.11447111526|-118.12719012807|-119.47465569785|-120.47183966428|-122.30204407143|-124.61338230158|-127.45931366843|-130.7325707427|-134.25841193633|-135.89823548481|-139.60915053868|-142.62127837631|-143.96808708479|-151.18676342754|-153.87418158616|-157.08242398462|-180.31380442735|-190.76550101303|-211.24789215749|-211.38881241473|-211.38881241473|||-211.66814988523|-211.66814988523|-216.3938313951|-218.1545399019|-226.29676186474|-228.12718345756|-234.83937233946|-254.11314147337|-264.98182491046|-269.0484883312|-269.0484883312|-273.32981162641|-281.338178588|-282.78248379081|-294.53680687314|||-304.71693053518|-304.71693053518|-311.93014796877|-322.0068898058|-327.41482086712|-329.7756822433|-336.60180514013|-344.97938540418|||-358.48998687487|-368.90275709078|-378.17323792693|-383.08180441589|-430.40407535467||-441.50807769547|-441.50807769547|-441.50807769547|-441.50807769547|-441.50807769547|-441.50807769547|-441.50807769547|-441.50807769547|-441.50807769547|-441.50807769547|-441.50807769547|||||||-441.50807769547|-441.50807769547|-445.55331495968|402.48195698549|402.48195698549||402.48195698549|402.48195698549|402.48195698549|402.48195698549|402.48195698549|-427.648210837|-427.648210837|-427.648210837|-427.648210837|413.68001249127|413.68001249127|413.68001249127|||413.68001249127|413.68001249127|413.68001249127|413.68001249127|413.68001249127|412.85912574984|411.94702937049|410.93358894898|409.80754403619|408.55638302198|407.40606101196|407.40606101196|405.09495738525|403.32017563205|399.56419932424|397.49882715497|397.49882715497||397.49882715497|397.49882715497|||397.49882715497|397.49882715497|397.49882715497|397.49882715497|397.49882715497|397.49882715497|397.49882715497|397.49882715497|397.49882715497|397.49882715497|397.49882715497|396.26758382888|395.35079589549|395.35079589549|395.35079589549|395.35079589549|382.38239304957|372.73204398086|362.40532996842|355.68863092737|-383.76293612904|-383.76293612904|-390.18910767643|366.25219929456|366.25219929456|366.25219929456|366.25219929456||366.25219929456|366.25219929456|366.25219929456|||366.25219929456|366.25219929456|366.25219929456|366.25219929456|366.25219929456|363.13510357273
06633|101431|/equities/hotel-mandarin|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06634|101432|/equities/hotel-sahid-ja|JKSE||-1058.0864766201|-1058.0864766201||-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|-1058.0864766201|905.08926341257|905.08926341257|905.08926341257|905.08926341257|905.08926341257|905.08926341257|905.08926341257|905.08926341257|905.08926341257|882.61010801307|882.61010801307|882.61010801307|882.61010801307|882.61010801307|882.61010801307|862.34456445896|861.49396050996|857.77106723329|855.85934226332|855.85934226332|853.67193726107|853.67193726107|853.67193726107|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394||850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|850.75455045394|835.7179044103|835.7179044103|835.7179044103|835.7179044103|835.7179044103|835.7179044103|835.7179044103|833.30132350723|833.30132350723|-959.76262877698|-959.76262877698|-959.76262877698|-959.76262877698|-959.76262877698|-959.76262877698|-959.76262877698|-963.06958752998|-972.3389969506|-972.3389969506|-978.43221883399|-991.31357648222|-998.68175164691|-1006.054084992|-1006.054084992|-1006.054084992|-1006.054084992|-1006.054084992|930.56862679297|930.56862679297|930.56862679297|930.56862679297||930.56862679297|930.56862679297|930.56862679297|930.56862679297|930.56862679297|930.56862679297|930.56862679297|930.56862679297|930.56862679297|-1027.0320620124|-1027.0320620124|-1027.0320620124|-1027.0320620124|-1033.8358790276|-1033.8358790276|-1035.6509766974|-1043.5010852193|-1048.3655373078|-1048.3655373078|-1049.8505970087|-1063.4451077874|||-1083.5501197638|-1090.0556886264|-1095.3099266202|-1095.3099266202|-1095.3099266202|-1095.3099266202|-1095.3099266202|-1095.3099266202|-1095.3099266202|-1095.3099266202|-1095.3099266202|-1095.3099266202|-1095.3099266202|-1138.6776962447|-1169.3641069386|||-1201.2378965984|-1223.0421073316|-1252.2690081462|-1266.1322312735|-1269.36077935|-1269.36077935|-1288.4564215|-1303.0395735787|||-1303.0395735787|-1303.0395735787|-1303.0395735787|-1303.0395735787|-1303.0395735787||-1303.0395735787|-1303.0395735787|-1303.0395735787|-1303.0395735787|-1303.0395735787|-1303.0395735787|-1303.0395735787|-1365.043970643|-1421.1599673811|-1456.8444082012|-1493.7160091125|||||||-1522.1844545694|-1559.649393966|-1609.8882155178|-1611.492900067|-1611.492900067||-1611.492900067|-1611.492900067|-1611.492900067|-1611.492900067|-1611.492900067|-1611.492900067|-1611.492900067|-1611.492900067|-1611.492900067|-1611.492900067|-1611.492900067|-1611.492900067|||-1611.492900067|-1611.492900067|-1611.492900067|-1693.8810000744|-1770.423333416|-1848.8037037956|-1912.8374486617|-1953.430498513|-2002.4227761256|-2040.4697512507|-2042.7441680563|-2084.3296266671|-2084.3296266671|-2084.3296266671|-2084.3296266671|-2109.2551407413|-2292.227934157||-2440.1561258298|-2440.1561258298|||-2440.1561258298|-2440.1561258298|-2508.7845842554|1744.5860484422|1744.5860484422|1744.5860484422|1744.5860484422||||||1744.5860484422|1344.5400538246|-2182.2653656486|-2182.2653656486|-2264.1837396095|1664.2793338154||1664.2793338154|1338.6437042393|1076.5485602659|865.88728918434|697.37476576037|573.8286807847|-752.8706595551|-771.10575253716||-771.10575253716|-801.67376856439|-801.67376856439|||-816.30418729377|-841.1713192153|-883.52368801699|-915.02632001888|-952.52924446543|-963.08804940603
06635|943656|/equities/humpuss-interm|JKSE||329.73267634692|323.91015002577||323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|323.91015002577|305.01127780641|279.9014197849|274.46188722061|274.46188722061|274.46188722061|274.46188722061|274.46188722061|268.31773400145|268.31773400145|268.31773400145|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555||-304.27030306555|-304.27030306555|-304.27030306555|-304.27030306555|-307.48185563648|-307.48185563648|-310.60925930417|-310.60925930417|-310.60925930417|-310.60925930417|-310.60925930417|-310.60925930417|-310.60925930417|-312.57127013864|-312.57127013864|-312.57127013864|-312.57127013864|-312.57127013864|-313.41252237627|-314.34724708474|-316.38583009416|-317.2064778824|-324.896086536|-326.88454059556|-328.31615621729|-329.7436985148|-329.7436985148|-329.7436985148|-330.39871744367|-330.39871744367|-330.39871744367|-330.39871744367|-334.66524160408|-335.06891852412|-335.06891852412|-335.06891852412|-340.20831761968|-340.20831761968|-340.20831761968|-340.20831761968|-340.20831761968|-340.20831761968|-346.00924179964|-347.45471311071|-352.83857012302|-356.26507791446|-358.29453101607|-362.54947890674|-366.72164322971|-368.35738136635|-370.68897019206|-370.68897019206|-370.68897019206|-370.68897019206|-370.68897019206|-370.68897019206|-370.68897019206|-370.68897019206|-378.2669142442|-378.2669142442|-378.2669142442|-378.2669142442|-378.2669142442|||-380.51879360467|-384.92443654898|-384.92443654898|-389.36048505442|-391.22649381963|-391.22649381963|-391.22649381963|-391.22649381963|-391.22649381963|-391.22649381963|-391.22649381963|-391.22649381963|-391.22649381963|-391.22649381963|-391.22649381963|||-391.43387284689|-391.43387284689|-391.43387284689|-391.43387284689|-391.43387284689|-391.43387284689|-395.70430316321|-396.89367018135|||-397.86324762551|-397.86324762551|-397.86324762551|-397.86324762551|-397.86324762551||-397.86324762551|-399.3867254636|-399.3867254636|-400.20747273733|-401.08981171101|-401.08981171101|-401.08981171101|-403.54423523446|-405.20928986974|-405.20928986974|-405.20928986974|||||||-405.20928986974|-405.20928986974|-405.20928986974|-405.20928986974|-405.20928986974||-405.20928986974|-405.20928986974|-405.20928986974|-405.20928986974|-405.20928986974|-405.20928986974|-405.20928986974|-405.20928986974|-405.20928986974|-405.20928986974|-406.67698874416|-413.64109860462|||-417.6012206718|-418.77913407978|-422.19903786642|-424.95341271114|-424.95341271114|-424.95341271114|-431.49027806741|-431.49027806741|-431.49027806741|-438.24725687334|-438.24725687334|-448.94139652594|357.96419529014|357.96419529014|357.96419529014|357.96419529014|357.96419529014||357.96419529014|357.96419529014|||357.96419529014|357.96419529014|357.96419529014|357.96419529014|357.06062454065|357.06062454065|357.06062454065|355.28958282295|355.087006232|355.087006232|355.087006232|355.087006232|355.087006232|355.087006232|355.087006232|355.087006232|355.087006232|351.93457559506|351.93457559506|330.37175066118|309.4130562902|-407.94553373017|-407.94553373017|-407.94553373017|339.46411767856|339.46411767856|339.46411767856||339.46411767856|339.46411767856|339.46411767856|||339.46411767856|339.46411767856|339.46411767856|332.84901964285|329.34220338797|329.34220338797
06636|101433|/equities/ictsi-jasa-pri|JKSE||-5734.697897603|-5734.697897603||-6204.3865528922|-7329.8739476581||6327.9178359355|5679.6309288172|4910.7010320191|4695.7789244657|4620.8654716286|4350.9616351428|-4299.3505027544|-4299.3505027544|-4299.3505027544|-4299.3505027544|3857.3883302729|3844.3203669699|3790.2720579875|3790.2720579875|3379.7467310972|2983.6074789969|-3247.5383512051|-3247.5383512051|-3247.5383512051|-3247.5383512051|-3247.5383512051|2785.407176947|2785.407176947|2785.407176947|2785.407176947|2604.8236752432|2604.8236752432|2308.6929724924|2028.5477472138|1763.9419413487|-2207.9184707382|-2207.9184707382|-2207.9184707382|-2207.9184707382|-2268.7983008202|-2295.772703457|-2295.772703457|-2295.772703457|-2371.2897476864|-2371.2897476864|-2371.2897476864|-2371.2897476864|-2577.544164096|-2801.7157378844|-3043.5730420938|-3299.5256023264|-3579.4728914738|-3882.7476571931||-4208.6085079924|-4556.2316755471|-4931.3685283856|-5332.6316982062|-5765.1463313403|-6226.8292570447|-6718.6991744942|-7934.665749438|6483.1287043976|6483.1287043976|5906.2541159973|5379.171239997|4906.85693333|4464.2854814778|4061.4283127531|3688.2536808368|3354.7263120409|3050.8070133788|2766.4522370875|2511.6135967639|2276.2373297377|2060.2636997085|1868.6263330095|1686.2514811216|1518.0572012463|1356.4524458292|-1361.1639490787|-1369.3488323097|1325.7235196559|1204.6927996177|1093.5475551308|992.27506125643|900.86117917381|819.29019908201||||||||||742.54466564668|675.60518405186|613.45020450207|556.05578278008|503.39531420009|454.4392380001|407.154708889|363.50523209889|323.45025788765|298.73899998118|298.73899998118|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298.73899998118|298.73899998118|272.15444442353|247.50493824837|224.78326472041|203.9814052449|185.09045027211|||166.10050030235||||||||||||150.66722255816|129.01913617573||121.07681797304|115.64090885893||103.93434317659|93.149270196212|||83.276966884681|74.307740982978|65.23082331442|-73.554539118|-73.554539118|-73.747506657521|-73.747506657521|66.252493342479|66.252493342479|59.836103713866|52.373448570962|49.46474226246|-51.979287313245|-51.979287313245|-51.979287313245|-51.979287313245|-51.979287313245|-52.011368056578|-52.011368056578|-52.011368056578|-52.234853396197|-52.483170440219|-52.75907826691|-53.072936131988|-53.072936131988|-53.581040146653|-53.594489570786||-53.594489570786|-53.594489570786|-53.594489570786|||-53.594489570786|-54.043810345283|-54.043810345283|-54.043810345283|-54.043810345283|-54.043810345283
06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE||30.212968871257|30.212968871257||30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|30.212968871257|29.625520968063|29.290766627238|29.290766627238|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126|29.128845583126||29.128845583126|27.420939536807|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.873433765357|-34.970481961508|-35.078313290565|-36.698125878405|-37.942130714081|-37.942130714081|-38.157923015645|-38.675470017383|-38.960416531597|-38.960416531597|-38.960416531597|-38.960416531597|-38.960416531597|-38.960416531597|-38.960416531597|-38.960416531597|-38.960416531597|-38.960416531597|-39.067129479552|-39.685699421725|-40.650777135249|-41.134810885116|-41.134810885116|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|||33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.819965459768|33.799961621964|31.22217957996|27.524643977734|-36.761119372108|-36.761119372108|-36.761119372108|-36.927307866799|-36.927307866799|-37.141453185333|-37.143769364608|||-37.143769364608|-37.270854849565|-37.634283166183|-38.03809240687|-38.986769340967|-41.651965934407|-45.835517704897|-48.206130783219|||-53.56236753691|-55.2359639299|-56.817737699889|-58.575264110988|-61.639182345542||-62.543535939491|-62.659484377212|-63.78831597468|-63.931462194089|-64.382875231689|-64.382875231689|-64.382875231689|-64.382875231689|-64.382875231689|-64.382875231689|-64.382875231689|||||||-64.382875231689|-64.382875231689|-64.382875231689|-64.382875231689|-66.314305812987||-66.960339792208|-71.789266435787|56.322334345699|56.322334345699|56.322334345699|56.322334345699|55.794260443576|55.794260443576|55.794260443576|55.794260443576|55.794260443576|55.794260443576|||55.794260443576|55.794260443576|55.794260443576|55.794260443576|54.120917361619|54.120917361619|54.120917361619|54.120917361619|54.120917361619|54.120917361619|53.245463735132|51.383848594591|50.037609549545|49.875121721717|49.694579690797|48.993977434219|47.986108150302||47.986108150302|47.986108150302|||47.986108150302|47.986108150302|47.986108150302|47.986108150302|47.986108150302|47.11865203741|47.11865203741|45.354057819344|-54.309259592762|-54.309259592762|-54.309259592762|-54.309259592762|-54.309259592762|-54.309259592762|-54.309259592762|-54.309259592762|-54.309259592762|-54.565843991958|-54.850937768842|-55.167708632047|-56.01967625783|-57.345279330654|-57.345279330654|-58.303702256044|-58.303702256044|-58.303702256044|-58.303702256044||-58.303702256044|-58.303702256044|-59.115224728938|||-60.216326825849|-60.216326825849|-62.240363139832|-63.123716616761|-63.123716616761|-63.123716616761
06638|1155911|/equities/ifishdeco-pt|JKSE||-879.29782831119|-880.29740326812||-880.29740326812|-880.29740326812|-880.29740326812|-880.29740326812|-880.29740326812|-880.29740326812|-906.71933696457|-922.46592996064|-936.62881106738|-952.36534563042|-960.49430127629|-960.49430127629|-960.49430127629|-981.01070133922|-981.01070133922|-981.01070133922|-1010.5674459325|-1055.9082732583|-1063.5091925092|-1068.3435472325|-1102.6039413694|-1135.1154904105|-1140.9616560116|-1186.3462844574|-1217.5208023664|-1217.5208023664|-1217.5208023664|-1217.5208023664|-1217.5208023664|-1217.5208023664|-1217.5208023664|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698|860.10955832698||860.10955832698|860.10955832698|860.10955832698|860.10955832698|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433||755.30337721433||755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|755.30337721433|736.54051976639|736.54051976639|736.54051976639|736.54051976639||736.54051976639|736.54051976639|736.54051976639||736.54051976639|736.54051976639|736.54051976639|736.54051976639|723.37835529599|715.14261699554|714.37360122906|714.37360122906|712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162||712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|||712.35208769162|712.35208769162|712.35208769162|712.35208769162|712.35208769162|641.50231965735|-818.58311068809|-841.41688931191|-842.68543256879||-843.99436119603|-843.99436119603||-844.43817910671|||||||||-844.93131011856|841.1874332016|840.76381466844||||840.29312740938||839.77014156598|839.18904618442||838.54338464936|837.82598294373|837.02886993748|836.14318881942|835.15909868824|834.06566520916|832.85073912129|831.50082124588|830.00091249542|828.33434721713|827.04747327714|||||||827.04747327714||827.04747327714||827.04747327714||825.05274808571|822.8363867619|820.37376306878|817.63751452086|||814.59723835651|811.21915372946|807.46572636607|805.79525151785|-844.67194275794|817.0311747134|||813.36797190377||806.79774655975|-843.55805937806|818.26882291327|-835.2568634297||-875.72957946461|-875.72957946461|-875.72957946461|-878.58842162735|-881.76491291927|-886.12768102142|923.5932767933||923.5932767933||||||||||923.5932767933|923.5932767933|923.5932767933|923.5932767933|923.5932767933|923.5932767933|923.5932767933|923.5932767933|923.5932767933|923.5932767933|920.60898369543|920.60898369543|-905.07564402349|-905.07564402349|-905.07564402349|-905.07564402349|-905.07564402349|-905.07564402349|-905.07564402349|-905.07564402349|-905.07564402349|-909.52849335943|-917.80943706603|-923.12159674004||-929.02399637782||-935.58221819758|||-942.86913133064|-955.96570147849|-966.62855719832|-979.58728577591|-995.93031752879|-1021.5892416987
06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE||-101.37859124063|-101.37859124063||-101.37859124063|-101.37859124063|-101.37859124063|-101.37859124063|-101.37859124063|-101.37859124063|-101.37859124063|-101.37859124063|-101.37859124063|-101.37859124063|-101.37859124063|-101.37859124063|-101.37859124063|-101.37859124063|-101.37859124063|-101.37859124063|-106.42065693403|-110.68961881559|-111.53925763456|-111.53925763456|-111.53925763456|-111.87258653476|-111.87258653476|-111.87258653476|-111.87258653476|-111.87258653476|-111.87258653476|-111.87258653476|-112.91398503862|-113.43619118826|-113.43619118826|-113.43619118826|-113.43619118826|-116.37354576474|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073||85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|85.128103789073|81.142337543415|77.99148615935|68.202250408511|68.202250408511|68.202250408511|68.202250408511|68.202250408511|68.202250408511|64.335833787235|61.310471587428|-83.604648820963|-83.604648820963|-83.604648820963|-83.604648820963|-83.604648820963|-83.604648820963|-83.604648820963|-83.604648820963|-83.604648820963|-83.604648820963|-83.604648820963|-83.604648820963|-83.604648820963|-83.604648820963|-83.604648820963|-84.227387578847|63.707398001528|63.707398001528|63.707398001528|63.707398001528|63.707398001528|63.707398001528|63.707398001528|63.707398001528|63.707398001528|63.707398001528|61.694318520404|61.694318520404|57.715909467116|52.628788296796|51.643098107551|48.936775675056|45.429750750063|-58.6023888002|-58.6023888002|-58.6023888002|-58.6023888002|-58.6023888002|-58.6023888002|-58.6023888002|-58.6023888002|-58.6023888002|||-58.6023888002|-60.346443182466|-60.346443182466|-60.346443182466|-60.346443182466|-60.346443182466|-60.346443182466|-60.346443182466|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|||-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|||-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058||-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|||||||-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058|-60.89458010058||-60.89458010058|-60.89458010058|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|||-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538||-62.696095569538|-62.696095569538|||-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-64.105755239421|-64.105755239421|-64.105755239421|-64.311738878971|-64.311738878971|-64.311738878971|-64.311738878971|-64.311738878971|-64.311738878971|-64.311738878971|-66.057702319717|-66.057702319717|-68.008558133019|-68.898397925577|-69.664886583974|-71.01654064886|-71.087211263504|-71.087211263504|-71.087211263504|-71.087211263504|-71.087211263504|-71.087211263504||-71.087211263504|-71.087211263504|-71.087211263504|||-71.087211263504|-71.087211263504|-71.087211263504|-71.087211263504|-71.087211263504|-72.76356807056
06640|943664|/equities/impack-pratama|JKSE||311.57937349624|-354.23370700379||-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-354.23370700379|-357.59300778198|-366.10334197998|-371.6497090707|334.32920743212|329.87992587871|329.87992587871|329.87992587871|329.87992587871|329.87992587871|329.49373565273|329.49373565273|328.9262850979|328.9262850979|328.9262850979|328.9262850979|-352.06965002245|-352.06965002245|-352.06965002245|-352.06965002245|-352.06965002245|-352.06965002245|-352.06965002245|-352.06965002245|-352.06965002245||-352.06965002245|-352.06965002245|-352.06965002245|-352.06965002245|-352.06965002245|-352.18850002494|-355.09833336105|-355.10925929005|-359.81390035809|-359.81390035809|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-360.32560728712|-369.5840080968|-371.58061626242|-371.58061626242|-371.58061626242|-371.58061626242|-371.58061626242|-378.66147373353|332.84182678128|332.84182678128|332.84182678128|332.84182678128|332.84182678128|332.84182678128|332.84182678128|332.84182678128|332.84182678128|||332.84182678128|332.84182678128|-369.22738433137|-369.22738433137|-369.22738433137|-369.22738433137|-369.22738433137|-369.22738433137|-369.22738433137|-369.22738433137|-370.36376036819|-371.6264004091|-378.69600045455|-379.80072864235|-379.80072864235|||-379.80072864235|-379.80072864235|-379.80072864235|-379.80072864235|-379.80072864235|-379.80072864235|-379.80072864235|-379.80072864235|||-379.80072864235|-379.80072864235|-379.80072864235|-379.80072864235|-379.80072864235||-379.80072864235|-379.80072864235|-381.22303182483|-385.41115040103|-385.41115040103|-386.2346115567|-391.14956839633|-393.95049896211|-393.95049896211|-393.95049896211|-393.95049896211|||||||-393.95049896211|-393.95049896211|-393.95049896211|-393.95049896211|367.62140306947||367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|||367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947||367.62140306947|367.62140306947|||367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|367.62140306947|365.0041847357|365.0041847357|365.0041847357|365.0041847357|365.0041847357|365.0041847357|365.0041847357|365.0041847357|365.0041847357|365.0041847357|365.0041847357|360.78242748411|353.09158609346||351.25597069159|351.25597069159|351.25597069159|||351.25597069159|351.25597069159|351.25597069159|351.25597069159|351.25597069159|351.25597069159
06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM||-7633.5027277836|-7633.5027277836||-7633.5027277836|-7633.5027277836|-7633.5027277836|-7666.3919197595|-7668.2132441773|-7715.2324002188|-7715.2324002188|-7722.4804446876|-7786.3956107254|-7786.3956107254|-7834.4390255869|-7834.4390255869|-7912.0562765253|-7912.0562765253|-7912.0562765253|-7925.8958628059|-8098.2176253399|-8288.2973614888|-8521.7192905431|-8526.5478441443|-8526.5478441443|-8526.5478441443|-8526.5478441443|-8586.4420490492|-8622.4356100547|-8722.1506778385|-8781.5563087095|8219.6556491025|8219.6556491025|8219.6556491025|8219.6556491025|8219.6556491025|8219.6556491025|8219.6556491025|8219.6556491025|8219.6556491025|8219.6556491025|8219.6556491025|8219.6556491025|8181.5618323361|8142.0131470401|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444||-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8652.8224029444|-8715.6360032715|-8803.4844480794|-8898.3160534216|8122.5602833723|8122.5602833723|8122.5602833723|8118.1225370803|7996.5250412003|-8637.7465249394|-8637.7465249394|-8637.7465249394|-8637.7465249394|-8637.7465249394|-8637.7465249394|-8637.7465249394|-8637.7465249394|-8637.7465249394|-8637.7465249394|-8637.7465249394|-8637.7465249394|-8637.7465249394|-8719.5669179446|-8719.5669179446|-8719.5669179446|-8719.5669179446|-8719.5669179446|-8719.5669179446|-8723.1299088273|-8779.8665653637|-9006.7961837374|-9113.1068708194|-9133.9282355795|-9133.9282355795|-9198.8091506438|-9288.9546118265|-9309.3575454648|-9309.3575454648|-9336.7861616276|-9475.5957351417|-9572.8841501575|-9642.093500175|-9650.9372224166|-9674.6152679708|-9674.6152679708|-9674.6152679708|-9674.6152679708|-9674.6152679708|-9674.6152679708|-9674.6152679708|-9674.6152679708|-9674.6152679708|-9741.7851949717|-9741.7851949717|-9741.7851949717|-9741.7851949717|||-9741.7851949717|-9741.7851949717|-9741.7851949717|8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|||8846.7520862359|8846.7520862359|8846.7520862359|8846.7520862359|8837.6874196561|8837.6874196561|8837.6874196561|8837.6874196561|||8837.6874196561|8837.6874196561|8837.6874196561|8837.6874196561|8837.6874196561||8837.6874196561|8837.6874196561|8837.6874196561|8837.6874196561|8837.6874196561|8787.7082440623|8760.7859269794|8760.7859269794|8760.7859269794|8760.7859269794|8760.7859269794|||||||8760.7859269794|8760.7859269794|8760.7859269794|8760.7859269794|8760.7859269794||8760.7859269794|8742.539918866|8708.3776876289|8589.8640973654|8384.5712192949|8277.3013547721|8270.1251293483|8270.1251293483|7943.1945881648|7928.3053458416|7928.3053458416|7928.3053458416|||7928.3053458416|7928.3053458416|7928.3053458416|7928.3053458416|7928.3053458416|7928.3053458416|7696.7281620462|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422||-8293.8465186422|-8293.8465186422|||-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8390.3850207136|-8392.0944674595|-8493.9938527328|-8523.882058592|-8572.3689539911|-8622.0766155457|-8738.0575500564|-8738.0575500564|-8747.8417222849|-8761.4908025388|-8762.7676852739|-8762.7676852739|-8762.7676852739|-8762.7676852739|-8762.7676852739|-8762.7676852739|-8762.7676852739||-8762.7676852739|-8762.7676852739|-8762.7676852739|||-8762.7676852739|-8762.7676852739|-8762.7676852739|-8762.7676852739|-8771.7810929307|-8771.7810929307
06642|1073264|/equities/indah-prakasa-sentosa|JKSE||128.99492082746|128.99492082746||128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.99492082746|128.04487831363|128.04487831363|128.04487831363|128.04487831363|128.04487831363|128.04487831363|128.04487831363|128.04487831363|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|113.01901352521|105.9843049168|-130.61232898122|-132.7914766458|-133.21275182866|-133.3675948502|-133.3675948502|-134.13066094467|-135.63396563055|-135.63396563055||-135.63396563055|-135.66153278111|-135.66153278111|-135.66153278111|-135.66153278111|-135.66153278111|-135.66153278111|-135.66153278111|-135.66153278111|-135.66153278111|-136.99858595758|-136.99858595758|-136.99858595758|-136.99858595758|-136.99858595758|-136.99858595758|-136.99858595758|-136.99858595758|-139.92418019455|-139.92418019455|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-140.09792631271|-143.94214034746|-145.3298028981|-145.3298028981|-146.97755877567|-147.01279754409|||-147.01279754409|-147.01279754409|-147.01279754409|-147.01279754409|-147.01279754409|-147.01279754409|-148.76271301739|-148.76271301739|-150.01412557488|-150.184105648|-150.184105648|-151.66076256604|-151.66076256604|-151.66076256604|-151.66076256604|||-151.66076256604|-151.66076256604|-151.66076256604|-151.66076256604|-151.66076256604|-151.66076256604|-151.66076256604|-151.66076256604|||-151.66076256604|-151.66076256604|-151.66076256604|-151.66076256604|-151.66076256604||-153.53797847659|-153.53797847659|-156.59775386288|-158.4612535842|-158.4612535842|-158.4612535842|-160.24451794815|-160.24451794815|-160.24451794815|-163.18520980542|-163.18520980542|||||||-163.18520980542|-165.03912200602|-165.21013556224|-165.23348395805|-165.7038710645||-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|||-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.00081216864|-168.95755520762|-168.95755520762|-168.95755520762|-168.95755520762|-168.95755520762|-168.95755520762|-168.95755520762|-168.95755520762|-176.50839467513|-180.16303841534|-180.16303841534||-180.16303841534|-180.16303841534|||-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-183.23670935038|-185.54078816709|-187.8707656613|-187.8707656613|-187.8707656613|-189.41196184589|-191.62440205098|-192.91498773447|-192.91498773447|-192.91498773447|-192.91498773447|-192.91498773447|-192.91498773447|-192.91498773447|-192.91498773447|-192.91498773447||-192.91498773447|-192.91498773447|-192.91498773447|||-192.91498773447|-192.91498773447|-195.18331970496|-199.09257744996|-204.69181423706|-204.69181423706
06643|101436|/equities/indal-aluminiu|JKSE||-155.96545415107|-157.44294688544||-157.44294688544|-157.44294688544|-157.44294688544|-157.44294688544|-157.44294688544|-157.44294688544|-157.44294688544|-157.44294688544|-157.44294688544|-157.44294688544|-158.52637908679|-158.52637908679|-158.52637908679|-158.52637908679|-158.52637908679|-158.52637908679|-158.52637908679|-164.91819898532|-166.18296171027|-166.18296171027|-168.67649593861|-168.67649593861|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712||-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.32052019712|-169.41476081223|-169.41476081223|-169.41476081223|-169.41476081223|-169.41476081223|-169.41476081223|-169.41476081223|-169.41476081223|-169.41476081223|-169.41476081223|-174.12751201359|-174.63086726656|-174.63086726656|-174.63086726656|-174.63086726656|-178.03429696284|-179.32533049359|-179.32533049359|-179.32533049359|-179.32533049359|-179.32533049359|-179.32533049359|-182.63013851816|-182.63013851816|-182.63013851816|-182.63013851816|-182.63013851816|-184.03348724241|-186.03720804712|-190.7635644968|-194.23729388533|-195.04143765037|-196.21270850041|-199.60110905406|-199.60110905406|-199.60110905406|-203.05678783784|-205.11865315316|-205.59512126057|-205.59512126057|-205.59512126057|-205.59512126057|-205.59512126057|-206.7841003217|-206.7841003217|-207.65613358685|-207.65613358685|-207.65613358685|-207.65613358685|-207.65613358685|-211.58164640351|-211.58164640351|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|||-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|||-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|||-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164||-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|||||||-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164||-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|||-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-212.83548981164|-216.98387756849|-224.75986396498|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|||189.89477724012|189.89477724012||||189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012||189.89477724012||189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012||189.89477724012||189.89477724012|||189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012
06644|101437|/equities/indika-energy|JKSE||-1566.4097801436|-1579.6219779373||-1610.0301480622|-1610.0301480622|-1610.0301480622|-1612.3211704471|-1612.3211704471|-1621.6310746261|-1621.6310746261|-1662.9234162512|-1695.5901306562|-1695.5901306562|-1695.5901306562|-1695.5901306562|-1695.5901306562|-1700.6719717364|-1700.6719717364|-1700.6719717364|-1700.6719717364|-1727.1355241515|-1737.1734866068|-1737.1734866068|-1768.248318452|1549.0959178242|1549.0959178242|1549.0959178242|1549.0959178242|1549.0959178242|1549.0959178242|1549.0959178242|1544.4940156623|1544.4940156623|1544.4940156623|1544.4940156623|1544.4940156623|1544.4940156623|1544.4940156623|1544.4940156623|1544.4940156623|1544.4940156623|1544.4940156623|1544.4940156623|1519.2518711881|1519.2518711881|1489.1687457645|1473.2638836599|1473.2638836599|1420.8487596221|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864||1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1413.9806133864|1410.256237096|1359.4513745511|1355.8041661125|1355.8041661125|1353.4076352709|1353.4076352709|1353.4076352709|1337.2601306872|1337.2601306872|1337.2601306872|1300.8445896524|-1469.8531631574|-1469.8531631574|-1469.8531631574|-1469.8531631574|-1475.8342430143|-1475.8342430143|-1475.8342430143|1338.8921943372|1338.8921943372|1338.8921943372|1338.8921943372|1338.8921943372|1338.8921943372|1338.8921943372|1328.4913270413|1302.2125856015|1246.6250951127|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|-1316.6383823293|||-1352.5473855917|-1352.5473855917|-1379.7748728796|-1408.6387476441|1282.0716263976|1282.0716263976|1282.0716263976|1282.0716263976|1282.0716263976|1282.0716263976|1282.0716263976|-1428.6188441486|-1447.6320490539|-1460.2247519185|-1460.2247519185|||-1476.9163910205|-1500.4626566895|-1505.6020452956|-1505.6020452956|-1534.2000559205|-1534.2000559205|-1535.2222843561|-1540.2469826179|||-1548.0183615912|-1548.0183615912|-1548.0183615912|-1548.0183615912|-1548.0183615912||-1548.0183615912|-1548.0183615912|-1548.0183615912|1378.014369338|1378.014369338|1378.014369338|1378.014369338|1378.014369338|1378.014369338|1378.014369338|1378.014369338|||||||1369.8466229812|1369.8466229812|1369.8466229812|1369.8466229812|1361.4962477569||1358.6069419521|1350.1188243912|1344.8542493236|1340.9491659151|1339.6657399057|1330.6180662533|1330.6180662533|1330.6180662533|1330.6180662533|1330.6180662533|1330.6180662533|1330.6180662533|||1330.6180662533|1320.6867402815|1306.3186003128|1297.0206670142|-1390.120167972|-1390.120167972|-1390.120167972|-1390.120167972|-1390.120167972|-1402.9112977467|-1411.0633305515|-1411.0633305515|-1412.2925895017|-1419.491766113|-1433.0464067922|-1435.4786101402|-1435.4786101402||-1435.4786101402|-1437.1984557113|||-1446.0538396792|-1446.6096786163|-1446.6096786163|-1466.2329762404|-1501.3699736004|-1509.8703377783|-1509.8703377783|-1523.4670419759|-1544.9633799732|-1556.7449135471|-1556.7449135471|-1587.2165706079|1447.5802946932|1447.5802946932|1447.5802946932|1447.5802946932|1447.5802946932|1447.5802946932|1442.4779085415|1442.4779085415|1442.4779085415|1442.4779085415|1442.4779085415|1442.4779085415|1392.1976761573|1362.441862397|1337.9941186264||-1515.296417168|-1515.296417168|-1515.296417168|||-1515.296417168|-1515.296417168|-1515.296417168|-1515.296417168|-1515.296417168|-1515.296417168
06645|101438|/equities/indo-acidatama|JKSE||-52.99614380269|-52.99614380269||-52.99614380269|-52.99614380269|-52.99614380269|-52.99614380269|-52.99614380269|-52.99614380269|-52.99614380269|-52.99614380269|-53.829048669656|-53.865609632951|-53.906232925501|-53.951369917223|-54.001522130248|-54.057246811387|-54.119163123763|-54.187959026403|-54.264398918226|-54.349332131362|-54.44370236818|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-54.48169326304|-55.090770292267|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968||50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|50.402028192968|49.819377760902|49.819377760902|49.819377760902|49.819377760902|49.819377760902|49.819377760902|49.819377760902|49.577086401002|49.530096001114|49.477884445682|49.419871606313|49.355412895904|49.352154158394|49.352154158394|49.352154158394|49.352154158394|49.352154158394|49.352154158394|49.352154158394|49.352154158394|49.352154158394|49.352154158394|49.352154158394|49.352154158394|49.352154158394|49.352154158394|49.352154158394|49.352154158394|-50.942050935117|-50.942050935117|-50.942050935117|-50.942050935117|-50.942050935117|-50.942050935117|-51.046723261242|-51.163025845824|||-51.292250939804|-51.43583437756|-51.595371530623|-51.772635034025|-51.96959448225|-52.188438313611|-52.431598126235|-52.701775695816|-53.001972995352|-53.335525550391|-53.706139500434|-54.284599444927|-54.37177716103|-54.468641290033|-54.576268100037|||-54.695853444485|-54.807069196825|-54.807069196825|-54.807069196825|-54.952299107583|-55.113665675092|-55.292961861214|-55.492179845793|||-55.713533161992|-55.959481291103|-56.232756990114|-56.536396655682|-57.373774061869||-57.38309199159|-57.38309199159|-57.38309199159|-57.814546657322|-58.793940730358|-59.993267478176|-60.214741642417|-61.297313638433|-61.297313638433|-61.297313638433|-62.05257070937|||||||-63.280951493049|-63.280951493049|-63.562903077838|-63.562903077838|-65.069892308709||-65.744324787454|-65.775120654798|-65.775120654798|-65.775120654798|-65.775120654798|-65.775120654798|-65.775120654798|-65.775120654798|-65.775120654798|-65.775120654798|-65.775120654798|-66.751880184908|||-66.751880184908|-66.751880184908|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504|-66.86856213504||-66.86856213504|-66.86856213504|||-67.409513483378|-67.566126092642|-67.852024818439|-67.852024818439|-67.852024818439|-68.057805353821|-69.040500436816|-69.040500436816|-69.489444929796|-71.266049921996|-72.803765335797|-72.803765335797|-73.226405928663|-74.303298568696|-74.303298568696|-74.303298568696|-74.303298568696|-74.303298568696|-74.303298568696|-74.303298568696|-74.303298568696|-75.170331742995|-75.411479714439|-75.561152618547|-75.561152618547|-75.561152618547|-75.561152618547||-75.561152618547|-75.561152618547|-75.561152618547|||-75.561152618547|-75.561152618547|-75.561152618547|-75.561152618547|-75.561152618547|-75.561152618547
06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE||-22.893011675129|-22.992235194588||-23.102483549542|-23.180359014696|-23.180359014696|-23.180359014696|-23.180359014696|22.851359376274|22.851359376274|22.851359376274|21.723732640305|-22.918074844106|-23.24230538234|-23.880339313711|-24.200377015234|-24.333752239149|-24.425387795135|-24.425387795135|-24.425387795135|-24.425387795135|-24.425387795135|-24.805986439039|-25.506651598932|-25.896279554369|-26.106977282632|-26.686525764928|-26.686525764928|-26.686525764928|-27.096139738808|-27.271917305405|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|25.704441208136|-27.850511933926|-27.850511933926|-27.850511933926|-27.850511933926|-27.850511933926|-28.667235482141||-29.873130224865|-29.873130224865|-30.02570024985|-30.488950278328|-30.488950278328|-30.488950278328|-30.488950278328|-30.488950278328|-30.598833642587|28.112551058535|28.112551058535|27.402834509483|27.003149454982|-29.552056161132|-30.224506845702|29.083881282554|26.982090313949|24.868989237721|22.743321375245|20.603690416939|17.94854490771|17.6094943419|17.454993713222|16.783326348025|-18.41564648392|-18.41564648392|-18.572940537689|-18.747711708543|-18.941901898381|-19.657668775979|-20.064076417755|-20.29341824195|-20.548242491055|-21.498047212284|20.823398503353|20.823398503353|20.470442781504|17.800491979449|17.444991088276|17.272212320307|16.080235911452|14.866928790502|13.129920878336|12.19991208704|11.777680096711|11.530755663012|10.756395181125|-13.506693998801|-13.506693998801|-13.506693998801|-13.506693998801|-13.506693998801|-13.506693998801|-13.506693998801|-14.253017464719|12.04455026822|12.04455026822|12.04455026822|12.04455026822|12.04455026822|12.04455026822|12.04455026822|12.04455026822|||11.105055853578|10.765352491086|10.765352491086|10.765352491086|-12.475332599065|-12.475332599065|-12.861480665628|-13.068311850698|-13.720138087282|-13.720138087282|-14.133486763646|-14.370540848496|-14.548067007539|-14.548067007539|-14.548067007539|||-14.811182758023|-14.811182758023|-14.811182758023|-14.811182758023|-15.234647508914|-15.482941676572|-15.75882408508|-15.905955660592|||-15.905955660592|-15.951061845102|-16.001179827892|-16.056866475435|-16.77639159924||-16.77639159924|-16.77639159924|-16.77639159924|-16.77639159924|-17.418212888044|-18.575792097827|-19.750880108696|-20.945422342996|-22.161580381107|-23.401755979007|-25.335284421119|||||||-27.261427134577|-29.179363482863|-31.088181647626|-32.986868497362|-35.540964997069||-38.04551666341|-40.4950185149|-43.550020572111|-46.500022857901|-50.000025397668|||-50.000028219631|-50.000031355146|-50.000034839051|-50.000038710056|-50.000043011174|||-50.000047790193|-50.000053100214|-50.000059000238||-50.00006555582|-50.000068505808||||-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|||-50.000068505808||||-50.000068505808|-50.000068505808|-50.000068505808||||-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808||-50.000068505808|-50.000068505808||-50.000068505808||-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|||||-50.000068505808||-50.000068505808|||||-50.000068505808|-50.000068505808||-50.000068505808|-50.000068505808|-50.000068505808
06647|101234|/equities/indo-kordsa-tb|JKSE||-6607.9308043078|-6607.9308043078||-6671.3120047864|-6686.1800053182|-6816.5888947981|6005.1869930621|6005.1869930621|6005.1869930621|6005.1869930621|6005.1869930621|6005.1869930621|6005.1869930621|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285|5814.7672080285||5804.342232134|5804.342232134|5803.5089285605|5803.5089285605|5789.7584753916|5789.7584753916|5789.7584753916|5751.505226334|5751.505226334||5751.505226334|5751.505226334|5751.505226334|5751.505226334|5751.505226334|5751.505226334|5751.505226334|5751.505226334|5751.505226334|5751.505226334|5751.505226334|5734.8428483176||5734.8428483176|5734.8428483176|5734.8428483176|5734.8428483176|5734.8428483176||5734.8428483176|5734.8428483176|5734.8428483176|5734.8428483176|5734.8428483176|5725.0073365124|5725.0073365124|5725.0073365124|5712.5081516805|5645.6890761487|5645.6890761487|5636.8767512764|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468||5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5608.2082015468|5571.6202239409|5430.9669154899|||5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971||5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971|||5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971|5376.9052279971|-6019.895146085|-6019.895146085|-6019.895146085|||-6019.895146085|-6019.895146085|-6019.895146085|-6019.895146085|-6019.895146085||-6019.895146085|-6019.895146085|-6019.895146085|-6042.7745488135|-6042.7745488135|-6042.7745488135|-6055.4093330607|-6055.4093330607|-6055.4093330607|-6055.4093330607|-6055.4093330607|||||||-6055.4093330607|-6055.4093330607|-6055.4093330607|-6055.4093330607|-6055.4093330607||-6055.4093330607||5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|||5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316||5693.5122816316|5693.5122816316|5693.5122816316||5693.5122816316|5693.5122816316|5693.5122816316||5693.5122816316|5693.5122816316|||5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|-6077.6428567764|-6082.7576910513|-6082.7576910513|-6082.7576910513|-6104.1909110253|-6104.1909110253|-6104.1909110253|-6104.1909110253|-6104.1909110253|-6119.9343455837|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168||-6153.5614404168|-6153.5614404168||-6153.5614404168|-6153.5614404168||||-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168
06648|1177035|/equities/indo-oil-perkasa-pt|JKSE||85.897529402371|85.897529402371||85.897529402371|85.897529402371|85.897529402371|85.608366002635|84.064851114039|83.460945682265|83.210462341513|83.210462341513|83.210462341513|83.210462341513|83.210462341513|83.210462341513|83.210462341513|83.210462341513|83.210462341513|82.432838796023|82.432838796023|82.432838796023|82.432838796023|82.432838796023|82.432838796023|82.432838796023|82.432838796023|82.432838796023|81.592043106692|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045||81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|81.417011308045|77.68556812005|76.476010024754|76.476010024754|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|73.466354004281|62.018171115867|-95.551574940445|-95.551574940445|-95.551574940445|-95.551574940445|-95.551574940445|-95.551574940445|-95.551574940445|-95.928213139498|-95.928213139498|-95.928213139498|-95.928213139498|-95.928213139498|-95.928213139498|-95.928213139498|-95.928213139498|||-98.539651983627|-98.539651983627|-98.539651983627|-98.539651983627|-98.539651983627|-98.539651983627|-98.539651983627|-98.539651983627|-98.539651983627|-98.539651983627|-102.26627998181|-105.18475553534|-108.81639503927|-111.18488337697|-116.53875930774|||-118.32084367527|-121.33729863861|-121.33729863861|-121.33729863861|-121.33729863861|-121.33729863861|-121.33729863861|-121.33729863861|||-121.33729863861|-121.33729863861|-121.33729863861|-121.33729863861|-121.33729863861||-121.33729863861|-121.33729863861|-121.33729863861|-125.1525540429|-125.78061560322|-126.53401733692|-133.31557481879|-135.79508313199|-136.66120347999|-139.5124483111|-143.25986986038|||||||-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038||-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|||-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.25986986038|-143.3023084696|-143.3023084696|-145.16923163289|-147.17115124533|-147.17115124533|-147.17115124533|-147.17115124533|-147.17115124533|-147.17115124533||-147.17115124533|-147.17115124533|||-147.17115124533|-147.17115124533|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971||129.09420073971|129.09420073971|129.09420073971|||129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971
06649|101235|/equities/indo-straits|JKSE||216.25553955945|216.25553955945||216.25553955945|216.25553955945|216.25553955945|216.25553955945|216.25553955945|216.25553955945|216.25553955945|216.25553955945|216.25553955945|216.25553955945|216.25553955945|216.25553955945|216.25553955945|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843|206.24584308843||206.24584308843|206.24584308843|185.38427009825|180.91159665391|180.91159665391|180.91159665391|180.91159665391|180.91159665391|180.91159665391|180.91159665391|180.91159665391|178.39775760377|178.39775760377|178.39775760377|178.39775760377|178.39775760377|178.39775760377|178.39775760377|178.39775760377|178.39775760377|178.39775760377|178.39775760377|178.39775760377|178.39775760377|178.39775760377|178.39775760377|178.39775760377|166.72966175145|-211.97807703239|-221.75341892487|-226.78157658319|-230.92397398133|-231.6933044237|-236.27033824855|-236.96704249839|-243.40782499821|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|||203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|||203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|203.12069809755|||203.12069809755|203.12069809755|192.24522010839|179.12621741338|179.12621741338||179.12621741338|179.12621741338|179.12621741338|179.12621741338|-221.00466986002|-221.00466986002|-235.50518873335|-249.39465414817|-251.32739349797|-254.41932610885|-260.0230810821|||||||-260.0230810821|-260.0230810821|-260.55259313223|-260.55259313223|-260.55259313223||-260.55259313223|-260.55259313223|-260.55259313223|-260.55259313223|-264.72510348025|-270.41370800031|-270.41370800031|-276.34856444479|-280.60951604976|-283.36566994325|-283.36566994325|-283.36566994325|||-283.36566994325|-284.51741104805|-287.42890252846|-287.42890252846|-299.69000312156|-299.69000312156|-302.1000034684|-311.77778163155|-315.41975736839|-320.13848097605|-320.13848097605|-320.13848097605|-320.13848097605|-322.48720108451|-329.87466787167|-332.97185319075|-336.52428132305||-349.02697924784|-355.14108805315|||-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-372.37570617868|-372.37570617868|-372.9730068652|-376.19222985022|-378.92867882743|-378.92867882743|-381.82552941659|-381.82552941659|-384.47281046287|-386.20100057145|-386.20100057145|-394.11222285716|-398.79135873018|-402.32373192243|-407.13747991381|-411.15275545978|-413.94750606643||-415.72890982108|-415.72890982108|-415.72890982108|||-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108
06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP||26368.290288864|26368.290288864||26368.290288864|26368.290288864|26368.290288864|25998.100320959|25644.5306186|25644.5306186|25644.5306186|25368.922909556|25209.914343951|25130.460382167|-26083.994764034|-26083.994764034|-26083.994764034|-26083.994764034|-26083.994764034|-26083.994764034|-26083.994764034|-26083.994764034|-26083.994764034|-26083.994764034|-26185.487363005|-26185.487363005|-26383.874847784|-26541.805386426|-26639.505984918|-26742.506649909|-26862.507388788|-26960.660449436|-26960.660449436|-26960.660449436|-26960.660449436|-26960.660449436|-27125.733832707|-27143.87092523|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27145.057579177|-27251.452865752|-27326.61429528|-27375.404772533||-27456.23082652|-27456.23082652|-27456.23082652|-27647.200918356|26565.910441573|26565.910441573|26565.910441573|26565.910441573|26565.910441573|26484.344935081|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|-27585.402028467|25574.298461819|25574.298461819|25574.298461819|25574.298461819|25574.298461819|25574.298461819|25574.298461819|25574.298461819|25574.298461819|25574.298461819|25471.442735355|25061.325261505|24769.136492372|24769.136492372|24769.136492372|24769.136492372|24769.136492372|24769.136492372|24769.136492372|24769.136492372|24769.136492372|24769.136492372|24692.096102635|24100.940114039|23506.60012671|-24771.501883799|-24771.501883799|-24771.501883799|-24821.113204221|-24934.570226912|-25006.859056413|-25006.859056413|-25006.859056413|-25006.859056413|||-25239.565618236|-25407.850686929|-25408.722985477|-25547.192206086|-25598.32313189|-25598.32313189|-25598.32313189|-25598.32313189|-25598.32313189|-25598.32313189|-25598.32313189|-25598.32313189|-25598.32313189|-25598.32313189|-25664.058039747|||-25664.058039747|-25664.058039747|-25664.058039747|-25664.058039747|-25815.620044163|-26078.466715737|-26214.994800648|-26214.994800648|||-26214.994800648|-26214.994800648|-26214.994800648|-26214.994800648|-26214.994800648||-26214.994800648|-26214.994800648|-26444.438667387|-26663.265185985|-27017.516873317|-27058.352081463|-27400.946757181|-27580.21861909|-27726.504468013|-27726.504468013|-28216.147075616|||||||-28216.147075616|-28216.147075616|-28216.147075616|-28216.147075616|-28216.147075616||-28697.808094933|26767.873980721|26539.304423023|26526.610398794|26526.610398794|26387.900443104|26378.97429265|26378.97429265|26378.97429265|26378.97429265|26378.97429265|26378.97429265|||26378.97429265|26005.804769611|-27313.947491336|-27313.947491336|-27313.947491336|-27313.947491336|-27313.947491336|-27313.947491336|-27313.947491336|-27313.947491336|-27313.947491336|-27430.774990373|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648||-27543.815664648|-27543.815664648|||-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27669.517405164|26176.82722883|26176.82722883|26176.82722883|26176.82722883|25846.4746987|25843.305220778|25516.159424936|25516.159424936|25516.159424936|25439.54867276|25439.54867276|25070.331858622|24560.090954025|24369.093770401|24369.093770401||24121.875025186|24121.875025186|23714.583361318|||23660.648179242|23538.145900299|-24892.220189505|-24892.220189505|-24892.220189505|-24892.220189505
06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM||-7348.4046587729|-7424.2650108308||-7424.2650108308|-7430.1131835813|-7430.1131835813|-7430.1131835813|-7453.4246868557|-7453.4246868557|-7453.4246868557|-7453.4246868557|-7453.4246868557|-7453.4246868557|-7453.4246868557|-7453.4246868557|-7453.4246868557|-7519.0829853952|-7611.5222041916|-7611.5222041916|-7739.1913379907|7139.2703607653|7139.2703607653|7139.2703607653|7139.2703607653|7139.2703607653|7139.2703607653|7139.2703607653|7139.2703607653|7128.8831614387|7128.8831614387|7105.7035127096|7036.8927918996|6811.8253243329|6803.4170270365|6759.3522522628|6600.6691691809|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7149.0067674578|-7198.8964082865|-7206.1992694895|-7206.1992694895|-7218.4545335916|-7218.4545335916||-7218.4545335916|-7218.4545335916|-7226.0605928796|-7255.6303615798|-7255.6303615798|-7271.3029155306|-7271.3029155306|-7400.058795034|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6855.7051434344|6792.9929026588|6792.9929026588|6792.9929026588|6792.9929026588|6724.4583995549|6724.4583995549|6724.4583995549|6724.4583995549|6724.4583995549|6724.4583995549|6724.4583995549|6724.4583995549|6724.4583995549|6724.4583995549|||6724.4583995549|6724.4583995549|6724.4583995549|6724.4583995549|6634.1204439498|6567.0782710554|6317.5172841199|-7118.033994262|-7118.033994262|-7118.033994262|-7118.033994262|-7118.033994262|-7272.81554918|-7275.4506598889|-7275.4506598889|||-7275.4506598889|-7275.4506598889|-7275.4506598889|-7275.4506598889|-7275.4506598889|-7275.4506598889|-7392.1673998766|-7467.6859998629|||-7677.9844442921|-7807.4827158801|-7981.9252398668|-8024.3613776297|-8122.9015306997||-8245.9175898487|-8245.9175898487|-8245.9175898487|-8245.9175898487|-8413.5195442763|-8438.9130176251|-8438.9130176251|-8611.2922418056|-8947.2691575618|-9070.9155049008|-9070.9155049008|||||||-9070.9155049008|-9070.9155049008|-9070.9155049008|-9070.9155049008|-9070.9155049008||-9070.9155049008|-9070.9155049008|-9070.9155049008|-9070.9155049008|-9070.9155049008|-9070.9155049008|-9070.9155049008|-9101.0172276675|-9156.6677757469|-9156.6677757469|-9156.6677757469|-9156.6677757469|||-9269.9086397188|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428|-9320.6115396428||-9320.6115396428|-9393.7350440476|||-9396.0906021149|-9396.0906021149|-9396.0906021149|-9396.0906021149|-9419.8438955778|-9419.8438955778|-9419.8438955778|-9419.8438955778|-9419.8438955778|-9419.8438955778|-9419.8438955778|-9419.8438955778|-9503.9932173087|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768||9043.0294637768|9043.0294637768|9043.0294637768|||9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768
06652|101441|/equities/indofarma-tbk|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-139.39566247841|-140.88406942046|-143.80132027217|-143.80132027217|-149.11257808019|-154.01397564465|-157.57108404961|-163.52342672179|-167.52602969088|||-170.30669965654|-173.95188850726|-177.11320945251|-182.01467716946|-187.68297463273|-192.20330514748|-216.55922794165|-223.62136437961|-227.69040486623|-231.98933874025|-237.54370971139|-241.71523301266|-260.12803668073|-288.47559631193|267.84494282478|||267.84494282478|255.38326980531|244.42585533924|223.36206148804|194.84673498671|175.21859442968|160.74288269965|147.38098077739|||132.03442308598|-162.84098342115|-162.84098342115|-162.84098342115|-163.15664824572||-163.28516471746|-166.98351635274|-172.09279594749|-176.99199549721|-185.49110610801|-198.76789567556|-211.07543963952|-228.19493293279|-252.16103659199|-273.40115176888|-292.66794640987|||||||-305.07549601097|-315.30610667885|-328.45122964317|-334.72358849241|-363.24843165823||-372.05381295359|-384.72645883732|-414.36273204147|373.02131846732|373.02131846732|-425.55392781812|-425.55392781812|-428.79018359638|-428.79018359638|-428.79018359638|-428.79018359638|-428.79018359638|||-428.79018359638|-428.79018359638|-428.79018359638|-430.87798177376|-431.75331308196|-432.47368049651|-432.47368049651|-432.47368049651|-441.19297832946|-446.21442036606|-451.57157818451|-456.30175353835|-461.11305948705|-467.12562165228|-480.79371968763||-480.79371968763||-480.79371968763|-487.5485774307|||-498.38730825633|-502.40408426708|-502.40408426708|-505.54071070988|-505.54071070988|-505.54071070988|-505.54071070988|-505.54071070988|-522.37856745543|-531.97618606158|-560.64020673509|-567.0446741501|-586.60519350012|-600.89465944457|-617.10517716064|-624.83972488967|-624.83972488967|-641.78974607637|-641.78974607637|-641.78974607637|516.54453266832|516.54453266832|516.54453266832|516.54453266832|516.54453266832|516.54453266832|516.54453266832||516.54453266832|516.54453266832|516.54453266832|||516.54453266832|516.54453266832|516.54453266832|-614.78671498532|-614.78671498532|-614.78671498532
06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH||7308.3680292954|7308.3680292954||7308.3680292954|7308.3680292954|7308.3680292954|7308.3680292954|7308.3680292954|7270.4089214393|7252.7310732431|7252.7310732431|7252.7310732431|7252.7310732431|7252.7310732431|7251.0399683632|7251.0399683632|7251.0399683632|7251.0399683632|7173.1023751915|7173.1023751915|7173.1023751915|7173.1023751915|7116.2682901868|7116.2682901868|7116.2682901868|7116.2682901868|7113.9092113186|7069.6213459096|6989.8570510106|6947.0633900118|6895.3482111242|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6869.0742601735|6855.9158446372|6753.7953829303|6745.8837588114|6739.8256281622|6739.8256281622|6712.3062535136|6685.6052860268|6685.6052860268||6685.6052860268|6636.7836511409|6567.2596123788|6556.820455938|6556.820455938|6556.820455938|6417.3005065978|6405.8630744791|6405.8630744791|6405.8630744791|6405.8630744791|6405.8630744791|6405.8630744791|6405.8630744791|6369.014527199|6271.1272524433|6229.0302804926|6208.6447561029|6113.1613255142|6113.1613255142|6113.1613255142|6113.1613255142|6113.1613255142|6004.9014727935|5945.7238586595|5898.0265096216|-6240.8219202412|-6240.8219202412|-6240.8219202412|-6240.8219202412|-6240.8219202412|-6240.8219202412|-6240.8219202412|-6240.8219202412|-6240.8219202412|-6240.8219202412|-6240.8219202412|-6240.8219202412|-6240.8219202412|-6240.8219202412|-6240.8219202412|-6240.8219202412|-6240.8219202412|-6240.8219202412|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6268.454300952|-6348.0873479483|||-6348.0873479483|-6348.0873479483|-6348.0873479483|-6348.0873479483|-6348.0873479483|-6348.0873479483|-6348.0873479483|-6348.0873479483|-6348.0873479483|-6348.0873479483|-6352.0414977203|-6405.0461085782|-6419.5064164744|-6419.5064164744|-6419.5064164744|||-6419.5064164744|-6419.5064164744|-6419.5064164744|-6419.5064164744|-6419.5064164744|-6419.5064164744|-6419.5064164744|-6419.5064164744|||-6419.5064164744|-6419.5064164744|-6419.5064164744|-6419.5064164744|-6419.5064164744||-6419.5064164744|-6419.5064164744|-6419.5064164744|-6419.5064164744|-6419.5064164744|-6433.3935754107|-6433.3935754107|-6433.3935754107|-6466.2706393452|-6520.8562659391|-6639.8402954879|||||||-6644.8402344347|-6644.8402344347|-6644.8402344347|-6644.8402344347|-6644.8402344347||-6644.8402344347|-6644.8402344347|-6644.8402344347|-6684.8281655729|-6684.8281655729|-6684.8281655729|-6684.8281655729|-6684.8281655729|-6684.8281655729|-6684.8281655729|-6684.8281655729|-6684.8281655729|||-6684.8281655729|-6758.1424061921|6376.205356089|6376.205356089|6376.205356089|6376.205356089|6376.205356089|6376.205356089|6376.205356089|6376.205356089|6376.205356089|6345.7837289878|6261.9819210975|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771||-6577.2923555771|-6577.2923555771|||-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771||-6577.2923555771|-6577.2923555771|-6577.2923555771|||-6577.2923555771|-6577.2923555771|-6604.9905624409|-6604.9905624409|-6618.0450693787|-6647.8278548653
06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH||-12536.804965544|-12536.804965544||-12536.804965544|-12536.804965544|-12536.804965544|-12536.804965544|-12536.804965544|-12536.804965544|-12536.804965544|-12536.804965544|-12613.116628383|11783.538625091|11783.538625091|11783.538625091|11783.538625091|11783.538625091|11783.538625091|11783.538625091|11783.538625091|11783.538625091|11783.538625091|11783.538625091|11783.538625091|11760.38719147|11760.38719147|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11753.901152825|11648.180435586|11648.180435586|11375.75603954|11277.228932822|10988.587703136|10898.068439469|10898.068439469||10898.068439469|10898.068439469|10888.201777123|10888.201777123|10876.871436382|10876.871436382|10876.871436382|10820.369415879|10820.369415879|10820.369415879|10820.369415879|10820.369415879|10797.63268431|10751.279402346|10751.279402346|10751.279402346|10723.801731291|10723.801731291|10658.390812546|10602.378680606|10546.747161326|10546.747161326|10546.747161326|10525.005318235|10525.005318235|10525.005318235|10525.005318235|10525.005318235|10525.005318235|10525.005318235|10525.005318235|10466.672575816|10314.358417574|10235.398241749|10220.090421912|10220.090421912|10189.578768055|10189.578768055|10189.578768055|10168.97640895|-10870.905653128|-10870.905653128|-10870.905653128|-10870.905653128|-10870.905653128|-10870.905653128|-10870.905653128|-10870.905653128|-10892.39458591|-10892.39458591|-10892.39458591|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|||-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|||-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|||-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008||-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10913.481959008|-10914.979954453|-11059.699949392|-11241.333277102|-11451.481419003|||||||10390.700057322|10390.700057322|10390.700057322|10390.700057322|10390.700057322||10390.700057322|-11408.964604826|-11408.964604826|-11408.964604826|-11408.964604826|-11408.964604826|-11408.964604826|-11408.964604826|-11408.964604826|-11408.964604826|-11408.964604826|-11408.964604826|||-11426.627338696|-11576.808154106|10997.810026689|10997.810026689|10997.810026689|10997.810026689|10997.810026689|10997.810026689|10988.005167497|10988.005167497|10988.005167497|10988.005167497|10988.005167497|10988.005167497|10988.005167497|10988.005167497|10988.005167497||10811.889095676|10811.889095676|||10768.765661862|10744.960675562|10744.960675562|10744.960675562|10744.960675562|10744.960675562|10744.960675562|10744.960675562|10744.960675562|10744.960675562|10722.419487216|10722.419487216|10722.419487216|10722.419487216|10498.521652462|10471.737520524|10471.737520524|10471.737520524|10437.638914227|10437.638914227|10383.487682475|10191.37520275|10190.60384465|10190.60384465|10190.60384465|10150.240923214|10150.240923214||10150.240923214|10150.240923214|10150.240923214|||10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214
06655|1179330|/equities/indointernet-tbk-pt|JKSE||-4411.7537809831|-4411.7537809831||-4411.7537809831|-4411.7537809831|-4411.7537809831|-4411.7537809831|-4411.7537809831|-4411.7537809831|-4411.7537809831|-4411.7537809831|-4411.7537809831|-4411.7537809831|-4456.3683599803|-4456.3683599803|-4456.3683599803|-4456.3683599803|-4577.6315110892|-4586.2042728737|-4586.2042728737|-4586.2042728737|-4586.2042728737|-4586.2042728737|-4641.3380809708|-4694.6102084984|-4694.6102084984|-4694.6102084984|-4694.6102084984|-4694.6102084984|-4694.6102084984|-4694.6102084984|-4694.6102084984|-4694.6102084984|-4694.6102084984|-4706.2335649983|-4804.1484055536|-4846.8315617263|-4886.7056317608|-4886.7056317608|-5014.1173686231|-5047.428850152|-5047.428850152|-5135.4765001689|-5194.418333521|-5311.5759261344|-5387.3065845938|-5431.4517606598|-5464.4371804092|-5464.4371804092|-5464.4371804092|-5464.4371804092|-5464.4371804092|-5719.9302004546|4694.376295735||4694.376295735|3757.6403285945|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|||3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3728.4592123348|3597.7324581498|-4146.9639353891|-4185.5154837657|-4262.2394264063|||-4321.3771404515|-4350.4190449461|-4393.2433832734|-4468.5917466028|-4468.5917466028|-4468.5917466028|-4519.5463851142|-4564.4959834603|||-4588.6370166176|-4588.6370166176|-4615.7077962418|-4733.4783851771|-4733.4783851771||-4733.4783851771|-4733.4783851771|-4733.4783851771|-4733.4783851771|-4733.4783851771|-4733.4783851771|-4733.4783851771|-4733.4783851771|-4733.4783851771|-4733.4783851771|-4733.4783851771|||||||-4733.4783851771|-4733.4783851771|-4733.4783851771|-4771.6426501968|-4799.9909261689||-4799.9909261689|-4842.7676957432|-4881.6267848682|-4881.6267848682|-4919.5853165202|-4927.3170183558|-4995.3522426176|-4996.8546205155|-4996.8546205155|4177.5111251661|4177.5111251661|4177.5111251661|||4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661|4177.5111251661||4177.5111251661|4177.5111251661|||4177.5111251661|3998.9012501846|3325.5558550896|-4378.1466047104|-4476.2740052338|-4620.8600058153|-4722.0666731281|-4845.8847816397|-4845.8847816397|-5092.6497573774|-5218.4997304194|-5344.4441449104|-5374.9379387893|-5408.5252839344|-5408.5252839344|-5408.5252839344|-5408.5252839344|-5683.3614265937|-5753.7349184375|-5953.0387982639|-6175.5986647376|-6344.5540719307|-6552.0045243675|-6750.005027075|-7025.1269232853|-7025.1269232853|-7025.1269232853||-7316.8076925392|-7522.8418805991|-7788.2570378588|||-7788.2570378588|-7788.2570378588|-8180.0877573594|-8180.0877573594|-8180.0877573594|-8180.0877573594
06656|101444|/equities/indomobil-mult|JKSE||-177.73539626715|-180.48377363017||-181.48197070019|-183.81330077799|-185.29255641999|-186.26950713332|-187.13519399175|-187.13519399175|-188.98354887973|-190.83419457606|-190.83419457606|-190.83419457606|-190.83419457606|-190.83419457606|-190.83419457606|-190.83419457606|-191.64910508451|-194.83233898279|-198.42482109199|-199.80535676888|-204.95039640987|182.75705470223|182.75705470223|182.75705470223|182.75705470223|180.84117189137|180.3790798793|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.54702944788||179.54702944788|179.54702944788|179.54702944788|179.54702944788|179.26904293775|179.26904293775|179.26904293775|179.26904293775|179.26904293775|179.26904293775|170.96560326417|164.78272052698|164.78272052698|164.78272052698|162.31413391887|162.25687230433|162.25687230433|162.25687230433|162.25687230433|155.28541367147|154.92823741275|153.14248601417|151.67848358037|151.67848358037|151.67848358037|151.67848358037|151.67848358037|151.67848358037|151.67848358037|151.67848358037|151.67848358037|151.67848358037|151.67848358037|151.67848358037|151.67848358037|151.67848358037|151.67848358037|151.67848358037|151.67848358037|151.67848358037|151.02260871874|151.02260871874|151.02260871874|151.02260871874|150.13623190971|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-176.9393114804|-181.65817761371|-181.65817761371|-181.65817761371|-185.89797512635|||-193.1088612515|-195.23206805722|-196.98007561913|-202.36675068792|-208.12972298658|-209.52434936615|-209.52434936615|-216.73993748907|-216.73993748907|-217.48881943231|-226.70979936923|-227.51827082621|-227.51827082621|-230.02030091801|-234.30033435334|||-237.22259372594|-243.80288191771|-246.19849400656|-246.19849400656|-246.19849400656|-246.19849400656|-249.72467499979|-249.72467499979|||-249.72467499979|-249.72467499979|-249.72467499979|-249.72467499979|-255.91630555533||-256.90700617258|-265.11889574732|-275.94773079193|-275.94773079193|-275.94773079193|-278.38636754659|-282.65151949621|-284.72391055134|-293.02656727927|-300.1406303103|253.2155524452|||||||253.2155524452|253.2155524452|253.2155524452|253.2155524452|253.2155524452||253.2155524452|253.2155524452|253.2155524452|253.2155524452|253.2155524452|253.2155524452|253.2155524452|251.19204005581|251.19204005581|241.90712411708|-280.66935520466|-280.66935520466|||-282.41039467184|-283.40789465659|-283.40789465659|-290.00877184066|-291.45419093406|-293.06021214896|-294.38570651865|-294.38570651865|-294.38570651865|-294.38570651865|-294.38570651865|-294.38570651865|-294.38570651865|-294.38570651865|-295.09522946516|-299.4365287588|-299.4365287588||-299.4365287588|-301.04058750978|||-305.37843056642|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273||272.59440089273|272.59440089273|272.59440089273|||272.59440089273|243.27027548215|-291.87736503054|-291.87736503054|-295.19707225616|-295.35675206606
06657|101445|/equities/indomobil-suks|JKSE||-1099.4786966448|-1118.8652184943||-1136.7946872158|-1139.2163191287|-1156.0736879208|-1167.3040976898|-1189.5045529886|-1190.5071671772|-1190.5071671772|-1190.5071671772|-1190.5071671772|-1190.5071671772|-1190.5071671772|-1190.5071671772|-1227.785741308|-1254.7619347867|-1286.6799275407|-1307.6999194897|-1310.2221327663|-1325.2468141848|-1325.5855100305|-1325.5855100305|-1325.5855100305|-1325.5855100305|-1325.5855100305|-1325.5855100305|-1325.5855100305|-1325.5855100305|-1325.5855100305|-1329.8172333672|-1332.5521399595|-1332.5521399595|-1338.1134888439|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|1265.0092225605|-1340.059949743|-1340.059949743|-1340.059949743||-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1340.059949743|-1373.1221663811|1257.4656973626|1257.4656973626|1257.4656973626|1257.4656973626|1257.4656973626|1257.4656973626|1257.4656973626|1257.4656973626|1257.4656973626|1257.4656973626|1257.4656973626|1257.4656973626|1257.4656973626|1257.4656973626|1257.4656973626|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1351.7395260761|-1354.4328067512|||-1359.6475630569|-1365.9972922854|-1366.0216156324|-1366.0216156324|-1366.0216156324|-1366.0216156324|-1366.0216156324|-1366.0216156324|-1366.0216156324|-1366.0216156324|-1366.0216156324|-1366.0216156324|-1366.0216156324|-1387.2462395915|-1409.7180439906|||-1416.6311599895|-1423.7730370241|-1423.7730370241|-1437.5255966934|-1440.583996326|-1443.5913534889|-1443.5913534889|-1449.2681705433|||-1459.7137907942|-1459.7137907942|-1460.5417170298|-1460.5417170298|-1481.9907966998||-1482.4187883399|-1482.4187883399|-1482.4187883399|-1490.4653203777|-1498.2948004197|-1501.9942226885|-1504.1602474317|-1516.278083249|-1516.278083249|-1523.6423147211|1373.8936746714|||||||1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714||1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|||1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1373.8936746714|1303.5415736684|-1536.9857115205|-1536.9857115205|-1536.9857115205|-1551.201358818|-1551.201358818|-1551.201358818||-1551.201358818|-1552.9737979241|||-1552.9737979241|-1552.9737979241|-1552.9737979241|-1594.137553249|-1623.2030908765|-1623.2030908765|-1623.2030908765|-1645.7812120851|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1352.5462521587|1324.2180579541|1302.4645088379|1301.6646973828|1301.6646973828|1301.6646973828|1301.6646973828||1301.6646973828|1301.6646973828|1301.6646973828|||1301.6646973828|1133.2385526475|-1378.0682748361|-1383.4578529988|-1383.4578529988|-1383.4578529988
06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE||185.65357223762|185.65357223762||185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|185.65357223762|182.34274079809|182.34274079809|182.34274079809|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.44067134376|-202.54519038196|-204.13603750859||-204.13603750859|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.60216070053|-205.89128966726|-207.76809963028|-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-209.13391920956|-214.35195733814|-214.35195733814|-214.35195733814|-214.35195733814|171.27747632895|171.27747632895|171.27747632895|171.27747632895|||171.27747632895|171.27747632895|171.27747632895|171.27747632895|171.27747632895|171.27747632895|171.27747632895|171.27747632895|168.47497369883|167.9721929987|163.80243666522|163.76260173556|163.76260173556|163.76260173556|160.79177970618|||152.79187888364|152.79187888364|152.79187888364|149.55538941515|149.55538941515|149.55538941515|147.78376601683|147.47910290374|||147.47910290374|147.47910290374|147.14344767083|146.66732529741|146.66732529741||146.66732529741|146.66732529741|146.66732529741||146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|||||||146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741||146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|||146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741||146.66732529741|146.66732529741|||146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|-158.90524167128|-158.90524167128|-158.90524167128|-158.90524167128|-158.90524167128||-158.90524167128|-158.90524167128|-158.90524167128|||-158.90524167128|-158.90524167128|-158.90524167128|-158.90524167128|-159.67249074587|-160.63270462453
06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE||169.18782595845|169.18782595845||169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|169.18782595845|168.39070776194|168.39070776194|168.39070776194|166.60078640216|166.50087378017|163.85647980819|163.85647980819|163.85647980819|163.7294220091|159.86602445456|158.12891606062||151.14324006736|147.71471118595|145.07190131772|144.3576681308|140.73074236756|139.64526929729|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-153.63504548006|-155.31671720007|-155.58236691367|-155.58236691367|-155.7162397774|-155.7162397774|-155.7162397774|-155.7162397774|-155.7162397774|-155.7162397774|-155.7162397774|-155.7162397774|-156.72186526393|||-156.72186526393|-156.72186526393|-158.63540584881|-160.87704425779|-160.87704425779|-164.86338250865|-165.01491008787|-165.01491008787|-165.01491008787|-165.01491008787|-166.8270494912|-166.8270494912|-169.19672165688|-170.02136446397|-170.02136446397|||-170.02136446397|-170.02136446397|-170.02136446397|-170.02136446397|-170.02136446397|-171.07929384885|-172.92143760983|-177.13493067759|||-177.96287737975|-177.96287737975|-178.99120664166|-178.99120664166|-183.37911849073||149.21440273597|149.21440273597|149.21440273597|149.21440273597|149.21440273597|149.21440273597|149.21440273597|149.21440273597|149.21440273597|149.21440273597|149.21440273597|||||||149.21440273597|149.21440273597|149.21440273597|149.21440273597|149.21440273597||149.21440273597|149.21440273597|145.29378081774|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|||131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683|131.36263617683||131.36263617683|130.89959527747|||130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.20308684266|130.20308684266|130.20308684266|130.20308684266||128.39231871407|127.99146523786|125.91538918254|||125.91538918254||125.62821020282|125.02086447575|125.02086447575|125.02086447575
06660|943994|/equities/indo-prima-prope|JKSE||||||||||||||||||||||||||||||-420.69709710803|-421.66344123114||413.62538119612|413.62538119612||||408.69486799569|407.90242523415||407.90242523415|||||407.90242523415|405.55825026016|-412.26861082204||||-413.85401202449|-416.6155689161||||-418.90618768455|-421.00687520506|||-423.34097245007|-425.93441383341||||||||||-442.14934870378|-444.61038744865|||||||||-452.5651703647|||||-452.5651703647||-452.5651703647|||||||||||||||||||||||||||||||||||||-452.5651703647|||||-452.5651703647|-456.40574484966|-460.67304983296||-492.08116648106||||||-495.86796275674|-501.07551417415||||458.74415065274|||458.74415065274||458.74415065274|||||||442.85143119229|442.85143119229|442.85143119229||442.85143119229|442.85143119229|442.85143119229|442.85143119229||||||||442.85143119229|442.85143119229||442.85143119229||442.85143119229|-517.88361393877|-517.88361393877||-517.88361393877||||||-517.88361393877|-517.88361393877|||-517.88361393877|-517.88361393877|471.71863657234||471.71863657234||471.71863657234|-513.14864667718|-513.14864667718|-513.14864667718|-522.71450584748||-522.71450584748||-522.71450584748|-522.71450584748|-522.71450584748||-522.71450584748|-522.71450584748|||||-522.71450584748|-522.71450584748||-522.71450584748|-522.71450584748|-533.46056205276|-537.92729720304|||-537.92729720304|-537.92729720304|-537.92729720304|-537.92729720304|-537.92729720304|-537.92729720304||-537.92729720304||-537.92729720304|-537.92729720304|-537.92729720304|-537.92729720304|-537.92729720304|-537.92729720304||||||||-537.92729720304|-537.92729720304|-548.11700576548|-548.11700576548|-548.11700576548|
06661|101434|/equities/ind-air-transp|JKSE||42.145142604063|42.145142604063||41.939047337848|41.932837966646|41.932837966646|41.932837966646|41.932837966646|41.932837966646|41.932837966646|41.932837966646|41.932837966646|41.932837966646|41.932837966646|41.932837966646|41.932837966646|38.758708851829|-39.180606355766|-39.180606355766|-40.145118173073|-40.605686858971|-41.395207621078|-42.38356402342|-42.870626692689|-43.689585214099|-44.710650237888|-45.326779816931|-45.326779816931|-45.326779816931|-45.326779816931|-45.387284389262|-45.387284389262|-45.387284389262|-45.387284389262|-45.387284389262|-45.387284389262|-45.387284389262|-45.387284389262|-45.387284389262|-45.387284389262|-45.387284389262|-45.985871543624|-46.193448473745|-46.193448473745|-46.193448473745|-46.193448473745|-46.621541325611|-46.621541325611|-47.57949036179|-48.532767068655|-49.314185631839|-49.793539590932|-50.103932878814|-50.948814309793||-51.498682566437|-51.887425073819|-53.319361193132|-53.632623547924|-54.758470608805|-55.39830067645|-55.700000927914|-55.700000927914|-55.700000927914|-61.166667697683|57.814813669241|50.960904076935|47.567671196594|45.575190218438|44.083544687154|42.259494096837|42.232771218708|42.203079131898|40.247240299296|40.247240299296|40.247240299296|40.247240299296|40.247240299296|40.247240299296|37.719155888106|-40.718631476747|-40.718631476747|-40.718631476747|-40.718631476747|-42.354034974164|-44.004483304626|-44.06053700514|-44.1228188946|-44.192020994|-44.268912215556|-44.354346906173|-44.949274340193|-45.13995438806|-45.13995438806|-45.13995438806|-45.13995438806|-45.13995438806|-45.13995438806|-45.13995438806|-45.13995438806|-45.13995438806|-45.13995438806|-45.13995438806|-45.4332826534|-46.627959744033|43.38483623037|40.372040255967|35.85782250663|33.6753583407|31.694842600778|29.716491778642|29.240546420714|28.93394046746|27.593267186066|25.214741317851|-28.320772263601|-28.320772263601|-28.320772263601|||-28.320772263601|-29.467524737335|-29.963916374816|-30.182129305351|-31.091254783724|-32.990283093026|-35.544758992252|-38.049732213613|-40.49970245957|-43.555224955078|-46.505805505642|-50.006450561824|-50.007167290916|-50.007963656573|-50.008848507304|||-50.009831674782|-50.010924083091|-50.012137870101|-50.013486522334|-50.014985024816|-50.016650027573|-50.018500030637|-50.020555589597|||-50.022839543996|-50.025377271107|-50.028196967897|-50.03132996433|-50.034811071477||-50.038678968308|-50.042976631454|-50.047751812726|-50.053057569696|-50.058952855218|-50.065503172464|-50.072781302738|-50.080868114153|-50.08985346017|-50.099837177967|-50.110930197741|||||||-50.123255775268|-50.136950861408|-50.152167623787|-50.169075137541|-50.187861263935||-50.208734737705|-50.231927486339|-50.257697207043|-50.26531204791|-50.26531204791|-50.26531204791|-50.26531204791|-50.26531204791|-50.26531204791|-50.26531204791|-50.26531204791|-50.294791164345|||-50.327545738161|-50.363939709068|-50.40437745452|-50.4493082828|-50.499231425333|-50.554701583703|-50.616335093004|-50.684816770004|-50.760907522227|-51.345452802474|50.393941330584|49.993268145093|49.992520161215|49.991689068016|49.990765631129|49.989739590144|49.988599544604||49.987332827338|49.985925363709|||49.984361515232|49.982623905813|49.980693228681|49.978548031868|49.976164479854|49.973516088726|49.970573431918|49.967303813242|49.963670903602|49.959634337336|49.955149263707|49.950165848563|49.944628720626|49.938476356251|49.931640395834|49.92404488426|49.915605426956|49.906228252173|49.895809169081|49.88423241009|49.871369344544|49.857077049494|49.84119672166|49.823551912955|49.80394656995|49.7821628555|49.757958728334||49.731065253704|49.701183615227|49.667981794696|||49.631090882996|49.590100981106|49.544556645674|49.493951828527|49.437724253918|49.37524917102
06662|102970|/equities/indonesian-p-p|JKSE||-1065.0357181709|-1065.0357181709||-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709||-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709|-1065.0357181709||-1065.0357181709|-1065.0357181709|-1065.0357181709|-1068.0952424121|-1074.7217469526|-1074.7217469526|-1074.7217469526|-1074.7217469526|-1074.7217469526|-1074.7217469526|-1074.7217469526|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491||1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|1032.9916624491|||1032.9916624491|1032.9916624491|1031.8399061868|1031.8399061868|1031.8399061868|1031.8399061868|1027.5801310948|1027.5801310948|1022.5890345498|1005.6544828331|1001.5605364812|992.01170720132|980.29078577924|968.37865086582|939.04991749096|||||939.04991749096||||||||||939.04991749096||||939.04991749096||924.77768610107||920.28109395194||920.28109395194|||918.6456599466|909.60628882956|||||||894.56254314395||885.9028257155|857.66980635056|844.07756261173||||826.47506956859|820.52785507621|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|||804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|804.53285873608|790.03650970675|761.42945522973|743.92525337003||743.92525337003|724.08361485559|||702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|679.66667338774|672.12963709749|650.69959677498|650.22177419443|642.19086021603|-705.01276869036|-705.01276869036|-705.01276869036|-705.01276869036|-705.01276869036|-728.06974298929|677.14769881768|677.14769881768||677.14769881768|677.14769881768|677.14769881768|||677.14769881768|677.14769881768|677.14769881768|677.14769881768|677.14769881768|677.14769881768
06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE||247.06473111191|247.06473111191||247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|247.06473111191|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042||-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-275.74637990042|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.00991232946|-276.34434703274|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-278.31150511695|-279.52076481203|-279.52076481203|||-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|||-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|-279.52076481203|||-279.52076481203|-279.52076481203|-282.02307201336|-285.79969055453|-285.79969055453||-285.79969055453|-285.79969055453|-285.79969055453|-285.79969055453|-285.79969055453|-285.79969055453|-285.79969055453|-285.79969055453|-285.79969055453|-285.79969055453|-285.79969055453|||||||-285.79969055453|-285.79969055453|-285.79969055453|-288.77743394948|-290.41937105498||-295.13263450553|-297.34466469369|-297.34466469369|-297.34466469369|-297.34466469369|-297.60518299299|-300.88294196666|-300.88294196666|-302.64771329629|-303.27523699588|-304.48780611159|-304.48780611159|||-304.48780611159|-304.48780611159|-304.48780611159|-304.48780611159|-304.48780611159|-304.48780611159|-307.75037791554|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686||280.94775994686|280.94775994686|||280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686||280.94775994686|280.94775994686|280.94775994686|||280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686
06664|101446|/equities/indopoly-swaka|JKSE||120.68348225495|120.68348225495||120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|120.68348225495|-129.62946416116|-129.97718240129|-130.36353600144|-131.62615111271|-132.64492608053|-132.64492608053|-132.64492608053|-133.05682589922|-133.05682589922|-133.05682589922|-133.06313988802|-133.88376205076|-133.88376205076|-133.88376205076|-133.88376205076|-133.88376205076|-133.88376205076|-134.30711364292|-134.30711364292|-134.39679293657|-135.2926805357|-135.2926805357|-135.2926805357|-135.2926805357|-135.2926805357|-135.2926805357|-135.70669483635|-135.70669483635|-135.70669483635|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294||-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-135.77398892294|-137.47109880327|-137.94869520339|-137.94869520339|-137.94869520339|-139.72061136221|-139.72061136221|-143.02290151356|123.19012138057|123.19012138057|123.19012138057||122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|||122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|122.22578260448|119.69493834437|119.69493834437|119.69493834437|-132.26195095226|||-132.26195095226|-132.26195095226|-132.26195095226|-132.26195095226|-132.26195095226|-135.62438994695|-136.56955146399|-136.56955146399|||-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399||-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|||||||-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399||-136.56955146399|-136.56955146399|-136.56955146399|-136.56955146399|-138.27105119011|-138.27105119011|-139.6371002347|-139.6371002347|-140.65233359411|-140.83592621568|-141.26214023965|-142.90237804405|||-143.3359756045|-145.53997289389|-145.65552543766|-146.45058381962|-146.72287091069|-147.96985656743|-148.0814219032|-148.0814219032|-148.0814219032|-149.92336824142|-149.92336824142|-149.92336824142|-149.92336824142|-150.65274977952||-150.65274977952|-150.65274977952||-150.65274977952|-150.65274977952|||-150.65274977952|-150.65274977952|-150.65274977952|-153.11416642169|-154.76440298974||-154.76440298974|-156.68266998861|-158.92518887623|-158.98432467312|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469||138.77456877469|138.77456877469|134.69396530521|||131.88218367246|131.8690929694|131.29517650543|131.29517650543|129.88352945047|129.09281050053
06665|101236|/equities/indorama-synte|JKSE||-2857.8041601334|-2857.8041601334||-2857.8041601334|-2857.8041601334|-2857.8041601334|-2899.7824001482|-2925.869333498|-2961.5214816644|-2996.7549156351|-2996.7549156351|-3051.3943507057|-3063.7715007841|-3073.6350008712|-3082.3722231902|-3135.4135813225|-3147.1262014694|-3204.92620229|-3204.92620229|-3204.92620229|-3324.9180025445|-3400.4644472716|-3482.1827191907|-3485.5415432887|-3485.5415432887|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825||3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3166.7366307825|3161.9295897583|3088.810655287|3021.1242657864|3021.1242657864|2956.2491842071|2949.1657602302|2939.628622478|2909.0318027533|2820.0353363925|2803.3725959917|2770.4139955464|2701.0155506071|2611.683945119|2604.4038269255|2604.4038269255|2604.4038269255|2604.4038269255|2604.4038269255|2604.4038269255|2604.4038269255|2604.4038269255|2604.4038269255|-2834.7546955754|-2834.7546955754|-2834.7546955754|-2834.7546955754|-2834.7546955754|-2834.7546955754|-2834.7546955754|-2850.2829950838|-2858.6477723153|-2867.9419692392|-2883.2688547102|-2898.0765052336|-2917.8627835929|-2919.3367698678|-2919.3367698678|-2956.4852998531|-2963.3169998367|-2987.0188887075|-3028.9098763417|-3053.4689831379|-3053.4689831379|-3084.4099812643|-3117.1448615511|-3117.1448615511|-3117.1448615511|-3117.1448615511|-3117.1448615511|-3117.1448615511|-3117.1448615511|-3117.1448615511|-3117.1448615511|-3117.1448615511|-3117.1448615511|-3117.3729239384|-3117.3729239384|-3117.3729239384|||-3125.9699154871|-3204.4110172079|-3241.0122413421|-3277.2358237135|-3298.5953596817|-3299.5503996463|-3323.7920195876|-3323.7920195876|-3323.7920195876|-3323.7920195876|-3323.7920195876|-3363.1022439862|-3369.7558567731|-3369.7558567731|-3404.1731741924|||-3417.9701935471|-3423.3002150523|-3456.6803928628|-3456.6803928628|-3456.6803928628|-3456.6803928628|-3456.6803928628|-3456.6803928628|||-3456.6803928628|-3456.6803928628|-3456.6803928628|-3456.6803928628|-3456.6803928628||-3456.6803928628|-3476.8276455096|-3476.8276455096|-3492.5862727884|-3535.6514142093|-3573.5015713437|-3637.7795237152|-3697.2586712534|-3697.2586712534|-3731.9540791704|-3779.3267722483|||||||-3779.3267722483|-3779.3267722483|-3779.3267722483|-3779.3267722483|-3779.3267722483||-3813.6964136093|-3825.2182373436|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|||3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3469.0443776736|3161.1604196373|2953.5115773748|2886.4340461418|2886.4340461418|-3064.5875973559||-3064.5875973559|-3075.0973303954|||-3079.5525893282|-3116.7250992536|-3158.0278880595|-3167.8087645106|-3171.3071166797|-3171.3071166797|-3198.5273045429|-3198.5273045429|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386||-3219.6912341386|-3219.6912341386|-3219.6912341386|||-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386
06666|101447|/equities/indoritel-makm|JKSE||-9517.5957401869|-9533.7601730703||-9533.7601730703|-9556.9557478558|-9596.2538461494|-9596.2538461494|-9596.2538461494|-9596.2538461494|-9596.2538461494|-9596.2538461494|-9596.2538461494|-9596.2538461494|-9596.2538461494|-9619.4487179438|-9657.7207977154|-9669.6897752393|-9706.5997502659|-9750.3886114065|-9762.9317904517|-9776.0134153343|-9776.0134153343|-9776.0134153343|-9776.0134153343|-9776.0134153343|-9776.0134153343|-9776.0134153343|-9776.0134153343|-9776.0134153343|-9776.0134153343|-9803.9037948159|-9857.1153275733|-9916.2392528592|-9994.4325031769|-10046.591670197|-10114.268522441|-10195.02058049|-10297.245089433|-10365.117394362|-10365.117394362|-10557.074882624|-10639.805425138|-10726.172694597|-10856.858549553|-10992.342832836|-11120.022015847|-11120.022015847|-11361.446933145|-11361.446933145|-11394.224608821|-11394.224608821|-11465.805120912|-11976.755995764|-11976.755995764||-11976.755995764|-13111.673328627|9895.3107053993|9895.3107053993||8439.2341171103|7661.6490190114|5962.9433544572|5000.4926160635|4875.3357229818|4875.3357229818|4875.3357229818|4875.3357229818|4875.3357229818|4860.5996580022|4860.5996580022|4799.2773977802|4793.2421426528|4793.2421426528|4793.2421426528|4793.2421426528|4793.2421426528|-5044.6317589581|-5044.6317589581|-5044.6317589581|-5044.6317589581|-5044.6317589581|-5044.6317589581|-5044.6317589581|-5085.2661196775|4794.3615922283|4794.3615922283|4794.3615922283|4794.3615922283|4794.3615922283|4794.3615922283|4764.2906580314|4735.8785089238|4717.6427876931|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|||4680.259867025|4680.259867025|4680.259867025|4680.259867025|4680.259867025|4656.39985225|4628.7652496913|4628.7652496913|4468.6280552126|4468.3679693983|4468.3679693983|4440.2319703122|4440.2319703122|4440.2319703122|4440.2319703122|||4440.2319703122|4440.2319703122|4440.2319703122|4440.2319703122|4440.2319703122|4440.2319703122|4440.2319703122|4440.2319703122|||-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054||-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|||||||-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054||-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4723.448352054|-4737.7841463738|-4737.7841463738|-4737.7841463738|||-4737.7841463738|-4737.7841463738|-4737.7841463738|-4737.7841463738|-4737.7841463738|-4737.7841463738|-4737.7841463738|-4737.7841463738|-4737.7841463738|-4737.7841463738|-4737.7841463738|-4737.7841463738|-4738.5584998269|-4738.5584998269|-4738.5584998269|-4773.398333141|4502.1844861874||4502.1844861874|4502.1844861874|||4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874||4502.1844861874|4502.1844861874|4502.1844861874|||4502.1844861874|4489.6494290971|4470.1660323301|4391.2955914779|4385.9204833061|4385.9204833061
06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP||-2649.3835888831|-2649.3835888831||-2649.3835888831|-2649.3835888831|-2649.3835888831|-2649.3835888831|-2649.3835888831|-2649.3835888831|-2649.3835888831|-2670.9817654257|-2695.5352949174|-2698.4386357005|-2698.4386357005|-2730.4873730006|-2824.4304144451|-2869.9226827168|-2935.4696474631|-3029.4107194034|-3068.789688226|-3117.4092184515|-3117.4092184515|-3117.4092184515|-3117.4092184515|-3127.121353835|-3305.1348375944|-3449.0387084383|-3546.7096760425|-3638.5663067139|-3780.0736741265|-3863.4151934739|-4009.350214971|-4195.9446833012|-4390.4940925568|-4627.2156583965|-4846.7673982183|-4972.4498869093|-5246.8193187881|-5559.660354209|-5884.6920602322|10321.657629479|10321.657629479|10321.657629479|10321.657629479|10321.657629479|10321.657629479|10276.841810532|10137.459025348|10137.459025348|10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237||10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237|10009.935126237|9838.8168069295|-11423.064859025|-11423.064859025|-11423.064859025|-11423.064859025|-11423.064859025|-11423.064859025|-11423.064859025|-11639.516510027|-12056.407233364|10805.758499929|10805.758499929|10805.758499929|10805.758499929|10805.758499929|10805.758499929|10805.758499929|10805.758499929|10805.758499929|10805.758499929|10684.176111032|10631.029012258|10514.850632417|10514.850632417|10351.222924907|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|||-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|-11005.338194954|||-11346.209105505|-11543.010117227|-11746.521318092|-11746.521318092|-11746.521318092|-11746.521318092|-11746.521318092|-11746.521318092|||-11746.521318092|-11898.912575658|-11925.649231424|-11925.649231424|-11925.649231424||-11925.649231424|-11925.649231424|-11925.649231424|-11925.649231424|-11925.649231424|-11925.649231424|-11925.649231424|-11962.529915338|-11962.529915338|-12119.477683709|10722.300763412|||||||10722.300763412|10722.300763412|10722.300763412|10722.300763412|10722.300763412||10722.300763412|10722.300763412|10722.300763412|10722.300763412|10722.300763412|10722.300763412|10722.300763412|10628.94529268|10563.573789684|10563.573789684|10563.573789684|10471.387394672|||10471.387394672|10366.819327413|10279.65241141|10279.65241141|10279.65241141|10279.65241141|10279.65241141|9845.8236723208|9845.8236723208|9845.8236723208|9845.8236723208|9327.3040803565|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246||9217.598448246|9217.598448246|||9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9205.384855089|9205.384855089|9205.384855089|9205.384855089|9205.384855089|9205.384855089|9205.384855089|9200.4276167655|-9869.7253691586|-9869.7253691586|-9869.7253691586|-9869.7253691586|-9869.7253691586|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343||-9945.0113520343|-9945.0113520343|-9945.0113520343|||-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343
06668|101449|/equities/indospring-tbk|JKSE||-273.98592403363|-273.98592403363||-273.98592403363|-273.98592403363|-273.98592403363|-279.53991559292|-281.0443506588|-288.49372295422|-291.65969217136|-294.06632463484|-295.51813848316|-296.65202281871|-296.65202281871|-298.28002535413|-301.08891706014|-301.98768562238|-303.9863173582|-304.42576056868|-304.42576056868|-304.42576056868|-304.42576056868|-304.42576056868|-305.30694179517|-305.30694179517|-305.30694179517|-306.45215755018|-308.39128616687|-309.32365129652|-309.91516810725|-310.11408519513|-310.11408519513|-310.11408519513|-312.01565021681|-312.35072246312|-315.05635829236|-315.64982505229|-315.64982505229|-315.95057503479|-315.95057503479|-315.95057503479|-315.95057503479|-315.95057503479|-316.94508337199|-318.05009263555|-318.8272748587|-318.8272748587|-319.82379612185|-319.82379612185|-323.58199569095|-325.09110632327|-326.76789591475|-328.63099546083|-329.85308081584||-329.85308081584|-330.50342312871|-331.67047014301|-333.30052238113|-337.10634071485|-337.10634071485|-337.10634071485|-338.56260079428|-342.73622310475|-347.70691456084|-348.89657173426|-353.88507970474|-357.31675522748|-364.01861691943|-365.75137891287|-365.75137891287|-370.94597656986|-378.14912392883|-378.14912392883|-378.14912392883|-378.14912392883|-378.14912392883|-378.14912392883|-382.49902658759|-394.55447398621|-407.17163776245|-418.41293084717|-437.3477009413|-447.38633437922|-469.20703819913|-494.23004244348|-517.03338049276|-543.48153388084|-566.20170431205|-592.77967145783|-623.97741273092|-654.30823636769|-695.34248485299|-741.26942761443|-790.18825290492|-845.32028100547|-891.8003122283|-921.00034692033|-976.55594102259|-1060.5066011362|-1149.1184457069|-1244.7982730077|-1349.9980811196|-1450.8867567996|-1560.8741742218|-1704.3046380242|-1847.5607089158|2877.4855831188|2877.4855831188|2877.4855831188|2877.4855831188|2785.5395367986|2736.1550408874|2442.3944898749|2346.5494331943|2205.610481327|2140.3983910293|2140.3983910293|||2140.3983910293|2140.3983910293|2140.3983910293|2140.3983910293|2118.5587426144|2118.5587426144|2118.5587426144|2118.5587426144|2099.0231390301|2099.0231390301|2056.0458809728|2056.0458809728|2056.0458809728|2056.0458809728|2056.0458809728|||2056.0458809728|2049.4187482231|2049.4187482231|2049.4187482231|2049.4187482231|2049.4187482231|2049.4187482231|2049.4187482231|||2049.4187482231|2049.4187482231|-2230.7048650781|-2230.7048650781|-2230.7048650781||-2230.7048650781|-2278.5609611979|-2284.2163592908|-2284.2163592908|-2284.2163592908|-2284.2163592908|-2284.2163592908|-2284.2163592908|-2303.5737325454|-2338.9708139393|-2370.5231265992|||||||-2370.5812517769|-2376.7569464188|-2382.5077182431|-2403.341909159|-2404.5039725706||-2404.5039725706|-2404.5039725706|-2404.5039725706|-2404.5039725706|-2404.5039725706|-2404.5039725706|-2404.5039725706|-2404.5039725706|-2404.5039725706|-2404.5039725706|-2404.5039725706|-2404.5039725706|||-2404.5039725706|-2404.5039725706|-2404.5039725706|-2405.5599695229|-2427.7283574356|-2427.7283574356|-2455.2537304841|-2482.9058401038|-2482.9058401038|-2484.669014028|-2484.669014028|-2484.669014028|-2484.669014028|-2487.5611100042|-2487.5611100042|-2487.5611100042|-2487.5611100042||-2487.5611100042|-2487.5611100042|||-2487.5611100042|-2487.5611100042|-2507.8456777824|-2513.7174197582|-2520.2415775091|-2540.5451574187|-2540.5451574187|-2577.2723971319|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2368.9691483389|2368.9691483389||2368.9691483389|2368.9691483389|2368.9691483389|||2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389
06669|1161552|/equities/indosterling-technomedia-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE||76.568836099885|76.568836099885||76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885||76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.568836099885|76.187595666539|75.652884073933|75.563816282357|75.563816282357|75.563816282357|75.563816282357|75.563816282357|75.563816282357|75.563816282357|75.563816282357|75.563816282357|75.563816282357|75.563816282357|75.563816282357|73.981229468254|73.981229468254|73.981229468254|73.518051222148|73.518051222148|73.518051222148|73.518051222148|73.518051222148|73.518051222148|73.518051222148|73.518051222148|73.518051222148|73.518051222148|73.518051222148|73.518051222148|73.518051222148|73.518051222148|73.518051222148|73.518051222148|73.518051222148|73.518051222148|73.518051222148|73.518051222148|73.518051222148|72.686723580164|71.514358549957|71.514358549957|71.514358549957|71.514358549957|71.514358549957|70.987074858653|70.987074858653|70.987074858653|70.987074858653|70.987074858653|70.987074858653|70.374527620726|-81.827930813156|-81.827930813156|-81.827930813156|-81.827930813156|-81.827930813156|-81.827930813156|-83.697700903507|||-87.497445448341|-89.71938383149|-90.688204257211|-91.875782508012|-92.58420278668|-93.315780874089|-93.961978748988|-95.624420832209|-96.360467591343|-96.400519545937|-96.445021717707|-96.49446857523|-96.50405354067|-96.50405354067|-96.50405354067|||-96.50405354067|-96.50405354067|-97.013113154504|-97.013113154504|-97.013113154504|-97.013113154504|-97.90345906056|-98.003843400622|||-99.615381556247|-99.905979506941|-100.43200609251|-100.43200609251|-100.43200609251||-100.43200609251|-100.43200609251|-100.43200609251|-100.43200609251|-100.43200609251|-100.43200609251|-100.43200609251|-100.43200609251|-100.81334010279|-102.34815566977|-103.49795074419|||||||-104.33105638243|-104.7874900224|-104.7874900224|-104.7874900224|-104.7874900224||-104.7874900224|-104.7874900224|-104.7874900224|-104.7874900224|-104.7874900224|-104.7874900224|-104.7874900224|-104.7874900224|-104.7874900224|-104.7874900224|-104.7874900224|-104.93054446933|||-107.03393829925|97.951913837584|97.951913837584|97.951913837584|97.951913837584|97.951913837584|97.951913837584|97.951913837584|97.951913837584|97.951913837584|97.951913837584|97.951913837584|97.951913837584|96.318811848538|96.318811848538|96.318811848538|95.798679831709||-104.33350946835|-104.33350946835|||-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.48167718705|-104.64630798561|-105.32923109513|-105.36581232792|-105.4119510671|-105.4119510671|-105.4119510671|-105.97910668453|-105.97910668453|-105.97910668453|-105.97910668453|-105.97910668453|-105.97910668453|-105.97910668453|-105.97910668453||-105.97910668453|-105.97910668453|-108.06062553645|||-108.06062553645|-108.73402837384|-108.79907870211|-108.79907870211|-108.79907870211|-110.11008744679
06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE||93.100249303389|93.100249303389||93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|93.100249303389|85.44472144821|85.12170294679|85.12170294679|85.12170294679|84.579669940878|84.47741104542|82.141567828245|80.435075364716|80.094528183018|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253||79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|79.545405434253|76.439339371392|73.76593263488|68.183612593788|68.183612593788|68.183612593788|68.183612593788|68.183612593788|68.183612593788|68.183612593788|68.183612593788|68.183612593788|68.183612593788|68.183612593788|68.183612593788|68.183612593788|68.183612593788|68.183612593788|68.183612593788|68.183612593788|68.183612593788|68.183612593788|68.183612593788|68.183612593788|68.183612593788|66.966811620499|66.966811620499|66.966811620499|66.966811620499|66.966811620499|64.570386310698|64.570386310698|64.570386310698|59.744873678553|58.494304087281|58.185090496505|58.185090496505|58.185090496505|58.185090496505|58.185090496505|56.42787832945|50.475420366055|-82.024250425824|-82.024250425824|-82.024250425824|-82.024250425824|-82.024250425824|||-89.80472269536|-95.449691883733|-100.22187987081|-102.57986652313|-104.0331850257|-106.37020558411|-111.07800620456|-112.80889578285|-116.00988420317|-116.52027841821|-116.52027841821|-116.52027841821|-116.52027841821|-116.52027841821|-120.91142046467|||-122.32891415392|-122.32891415392|-131.22833458072|-131.22833458072|-131.22833458072|-131.22833458072|-131.22833458072|-131.22833458072|||-131.22833458072|-131.22833458072|-131.22833458072|-133.67695627249|-133.67695627249||-136.41884030277|-138.85426700307|-140.43510813574|-140.43510813574|-140.43510813574|-140.43510813574|-140.43510813574|-147.20567570638|120.75230667771|120.75230667771|120.75230667771|||||||120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771||120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|||120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|120.75230667771|-144.96171692769|-144.96171692769|-144.96171692769|-144.96171692769|-144.96171692769|-144.96171692769|-144.96171692769||-144.96171692769|-144.96171692769|||-144.96171692769|-144.96171692769|-144.96171692769|-144.96171692769|-144.96171692769|-152.17968547522|-156.9774283058|-158.75269811755|-159.55855346395|-159.81077292722|-159.81077292722|-159.81077292722|-160.1786365858|-163.37515102241|-163.37515102241|-163.37515102241|-163.37515102241|-164.71762828863|-164.71762828863|-164.71762828863|-166.68625365403|-166.81805961559|-174.68673290621|-174.7074810069|-176.63269260111|-176.63269260111|-178.64743622346||-181.10826247051|-185.1202916339|-190.02478732958|||-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958
06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE||-29.435916554641|-31.428796171823||-32.754217968693|27.727758011442|27.727758011442|27.727758011442|27.727758011442|-30.222563724962|-30.222563724962|-30.222563724962|-30.222563724962|-30.222563724962|-30.222563724962|-32.19173747218|-33.657486080201|-35.280847012593|-35.280847012593|-37.312052236215|-37.846724706905|-38.885249674339|-39.261388527043|-40.179320585604|-41.477022872893|-43.030025414326|-44.144472682584|-48.252435410598|-48.252435410598|-49.11178074243|-49.11178074243|-49.11178074243|-49.11178074243|-49.11178074243|-55.179756380478|49.037337801879|49.037337801879|46.874819779865|44.138688644295|42.265209604772|36.016899560858|33.685443956509|28.910759885471|-36.640247070684|-36.640247070684|-36.640247070684|-36.640247070684|-36.640247070684|-38.044718967427|-40.938576630474|-43.820640700527|-47.35626744503|-50.840297161144|-54.266996845716|-58.296663161907||-62.218514624341|-70.18723847149|70.847512809456|65.608347566062|59.564830628958|54.51647847662|49.462753862911|45.403059847679|41.336733164088|38.263036848986|35.181152054429|32.090168949366|28.989076610407|26.876751789341|24.751946432601|22.613273814001|20.459193126667|18.287992362964|17.097769292182|15.386410324647|14.984900360719|13.761000400798|12.012222667554|11.069136297282|10.132373663647|9.7378239556196|9.7378239556196|9.7378239556196|9.5281777229871|9.5281777229871|8.3646419144302|6.682935460478|5.8143727338644|5.4604141487382|3.7893490541536|3.4326100601706|3.398284024902|3.398284024902|-4.3986848494903|-4.3986848494903|-4.3986848494903|-4.3986848494903|-4.3986848494903|-4.3986848494903|-4.7763164994337|-5.6403516660374|-6.4892796289305|-8.3214218099228|6.1984202111969|-6.8906442097812|-6.9896046775347|-7.0995607528163||-7.8884008364625|-7.9871120405139|||||||||||||-8.0967911561266|||-8.2186568401406|-8.3540631557118|-9.0045146174576||-9.8383495749529||-10.153721749948|-10.948579722164|-11.053977469071|-11.171086076746|||||-11.30120675194||-11.445785279933|||-11.606428088814|||-12.284920098683|-12.649911220759|-13.499901356398|-13.666557062665|-14.518396736294||-15.353774151438|-15.504193501598|-16.337992779553|-17.153325310615|-17.948139234016|-18.720154704463||||||||||||||-19.466838560514||-19.518709511682|||||-19.576343901869||-19.640382113188|||-19.71153568132|19.542738131867||19.49193125763|||19.435479175144|19.372754639049|19.303060710054||19.225623011171|18.139581123524|18.043979026138|16.437754473486||16.153060526096|14.558956140106|14.287729044563|13.208587827292|-13.879346858565|-13.977052065072||-14.752280072302||-15.502533413669|-15.558370459632||||-15.620411621813|-16.356012913126||-16.395569903473|-16.43952211497|-16.488357905523|-16.542619895025|-16.602910994472|-16.669901104969|-16.744334561077|-17.493705067863|-17.548561186515||||-18.276179096128||-18.306865662364|-18.340961847071||-18.378846496746|-18.42094055194|-18.467711724377|-18.519679693753|-18.577421881947|-18.64157986883|||-18.712866520923|-18.792073912136|||||-18.880082124596||-18.977869027329|-19.086521141477
06673|101452|/equities/intanwijaya-in|JKSE||560.68949482721|560.68949482721||560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.68949482721|560.26480842865|560.26480842865|557.51645380961|556.55948849772|556.55948849772|556.55948849772|556.55948849772|556.55948849772|556.55948849772|556.55948849772|556.55948849772|556.55948849772|556.55948849772|556.55948849772|556.55948849772|556.55948849772|556.55948849772|556.55948849772|556.55948849772|556.55948849772|554.51054277524|547.02749351885|547.02749351885|547.02749351885|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891||-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-595.88464071891|-598.19091446779|-598.19091446779|-598.54546051977|-603.93940057752|-606.8771117528|-621.53012416977|562.30848867929|562.30848867929|556.17609853254|551.02899836949|548.36555374388|536.51728193765|526.96364659739|513.84849621932|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|||-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|-561.75521232098|||-561.75521232098|-561.75521232098|-567.19779298886|-567.19779298886|-572.6690003029|-572.6690003029|-572.6690003029|-572.6690003029|||-572.6690003029|-576.02111144767|-580.02345716408|529.73738261382|529.73738261382||529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|||||||529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382||529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|529.73738261382|||529.73738261382|529.73738261382|522.82948439084|522.82948439084|522.82948439084|522.82948439084|522.82948439084|522.82948439084|522.82948439084|522.82948439084|522.82948439084|513.63783867056|513.63783867056|513.63783867056|509.79087939725|509.79087939725|509.79087939725||509.79087939725|509.79087939725|||509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|509.79087939725|505.52705192632|505.52705192632|505.52705192632|505.52705192632|505.52705192632|505.52705192632|505.52705192632|505.52705192632|504.59510600595|504.59510600595||504.59510600595|504.59510600595|504.59510600595|||504.59510600595|504.59510600595|504.59510600595|504.59510600595|504.59510600595|504.59510600595
06674|1025105|/equities/integra-indocabinet|JKSE||279.5549958222|279.5549958222||279.5549958222|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|277.66157204887|270.63225803801|270.63225803801|270.63225803801|270.63225803801|270.63225803801|252.25806448668|237.68679314921|237.68679314921|237.68679314921|237.68679314921|237.68679314921|223.98532572135|222.42813969039|222.08233579707|222.08233579707|222.08233579707|222.08233579707|222.08233579707|222.08233579707|222.08233579707|222.08233579707|222.08233579707|222.08233579707|218.31370644119|217.39207370716||217.39207370716|217.39207370716|217.39207370716|217.39207370716|217.39207370716|217.39207370716|217.39207370716|217.39207370716|217.39207370716|217.39207370716|217.39207370716|217.39207370716|217.39207370716|217.39207370716|217.39207370716|217.39207370716|217.39207370716|217.39207370716|217.39207370716|213.32452634128|201.24947371254|200.72163745838|197.09106816975|197.09106816975|197.09106816975|197.09106816975|197.09106816975|197.09106816975|197.09106816975|197.09106816975|197.09106816975|197.09106816975|197.09106816975|197.09106816975|197.09106816975|197.09106816975|197.09106816975|197.09106816975|194.21229796639|193.21271353875|193.21271353875|193.17618955402|193.17618955402|188.08465506002|187.64961673335|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-220.91348434633|-230.40387149592|-233.04140035551|-233.04140035551|||-233.04140035551|-233.04140035551|-233.04140035551|-235.7076822435|-235.7076822435|-235.7076822435|-248.17520249277|-256.19466943642|-260.32741048491|-264.25267831656|-265.39186479618|-266.03959505649|-266.03959505649|-266.03959505649|-271.71066117388|||-281.02550762207|-281.02550762207|-282.47278624675|-285.19198471861|-289.32442746512|-290.32645366064|-290.32645366064|-291.89685637116|||-291.89685637116|-297.77428485684|-298.77953031693|-298.77953031693|-298.77953031693||-298.77953031693|-298.77953031693|-308.75503368548|-314.50559298386|-322.45065887096|-322.96374173419|-322.96374173419|-322.96374173419|-322.96374173419|-322.96374173419|-322.96374173419|||||||-331.18193526021|-333.31326140024|-333.90362377804|-335.5595819756|-345.955091084||315.01916908932|315.01916908932|315.01916908932|315.01916908932|315.01916908932|315.01916908932|315.01916908932|314.91018787703|312.3446531967|311.57056545699|311.57056545699|311.57056545699|||311.57056545699|311.57056545699|311.41173939665|308.51766407049|308.51766407049|308.51766407049|308.51766407049|302.57518230055|301.06812629697|301.06812629697|298.40902921886|290.67669913207|290.5296657023|289.49885555871|289.49885555871|289.49885555871|285.25051392891||285.25051392891|285.25051392891|||285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|281.81551979274|281.81551979274|281.81551979274|274.4616886586|270.51298739844|270.20177929956|270.20177929956|270.20177929956|270.20177929956|267.29849296242|267.29849296242|266.66499218047|265.07221353385|258.30245948206|253.5582883134|251.5669689276||251.5669689276|251.5669689276|251.5669689276|||246.07440991955|-297.1889988817|-297.1889988817|-297.1889988817|-297.1889988817|-297.1889988817
06675|946578|/equities/inter-delta-tbk-pt|JKSE||177.60000247598|177.60000247598||177.60000247598|177.60000247598|177.60000247598|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|164.56913036831|||||||164.56913036831|163.63239532555|163.63239532555|163.63239532555|163.63239532555|163.63239532555|163.63239532555|163.63239532555|163.63239532555|163.63239532555|163.63239532555|163.63239532555||163.63239532555|163.63239532555|163.63239532555|163.63239532555|163.63239532555|163.63239532555||155.03599480617|115.57269520736|115.57269520736|115.57269520736|111.96966134152|-126.61307312577|-126.61307312577|-126.61307312577|-126.61307312577|-126.61307312577|-126.61307312577|-126.61307312577|-126.61307312577|-126.61307312577|-126.61307312577|-126.61307312577||-126.61307312577|-126.61307312577|-126.61307312577|-126.61307312577|-128.12563680642|-129.80626311824|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921||-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-131.17029855921|-136.07810951023|-137.46198675542|-137.46198675542|-137.46198675542|-137.46198675542|-139.58478002239|-139.58478002239|-139.58478002239|-139.58478002239|-139.58478002239|||-140.79361515353|-140.79361515353|-140.79361515353|-140.79361515353|-140.79361515353|-140.79361515353|-140.79361515353|-140.79361515353|-140.79361515353|-140.79361515353|-140.79361515353|-142.71512794837|-143.7945866093|-147.09447594213|128.62342294865|||128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|||128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865||128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865||128.62342294865||||||||128.62342294865|128.62342294865|128.62342294865|128.62342294865||128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|128.62342294865|127.16548063516|127.16548063516|||127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516||127.16548063516|127.16548063516|||127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|120.57275626129|-152.25249304301|-153.96604079384|-153.96604079384|||-159.40251949857|-159.40251949857|||-159.57111701688|-159.57111701688|-159.57111701688||-159.57111701688|-159.57111701688
06676|101453|/equities/intermedia-cap|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-10.927181642294|-10.927181642294|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|||-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|||-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.158429067682|-11.620476741869|-11.8909145979|-11.8909145979|||-11.8909145979|-12.865326664074|-12.865326664074|-13.183696293415|-13.537440326017||-14.0338769457|-14.0338769457|-15.148752161889|-16.276391290988|-17.418212545542|-18.575791717269|-19.750879685854|-20.945421873171|-22.161579859079|-23.401755398977|-25.335283776641|||||||-27.26142641849|-29.179362687211|-31.088180763568|-32.986867515076|-35.54096390564||-38.045515450711|-40.495017167456|-43.550019074951|-46.50002119439||-50.000023549323||-50.000026165914||||-50.000029073238||||||-50.000032303598|-50.000035892886||-50.000039880985|||-50.000044312205|-50.000049235784||||||-50.000054706426||||||-50.000060784918||-50.000067538798|||||||-50.000075043109|-50.000083381232|||||||-50.000092645813||||||||-50.000102939792|-50.000114377547|||||||||-50.000127086164||-50.000141206848|-50.000156896498
06677|101454|/equities/inti-bangun-se|JKSE||-5468.7129498966|5283.9963581524||5283.9963581524|||||||-5290.0040464973||-5366.6711627748|-5368.3450126121||||||-5368.3450126121||-5368.3450126121|||-5368.3450126121||-5409.2722362357|-5454.7469291508||||-5505.2743657231||-5561.4159619145|-5623.7955132384|-5795.1179175783|||||-5795.1179175783|-5850.1310195314|-6011.2566883682|-6106.9518759647|-6132.909428387|||-6132.909428387|-6132.909428387||-6132.909428387|6035.6561906812|6022.9513229791|5458.8348033101||5243.1497814556|-5079.2780206049|-5226.9755784498|-5241.0839760554|-5256.7599733949|-5274.1777482165|-5293.5308313517|||-5315.0342570574|||||||||-5522.2602856194||||||-5558.0669840215||||||-5608.9633155795||||||-5659.9592395327|||||-5744.3991550364|-5760.443505596|||-5778.2705617733||-5794.5412370004|||-5794.5412370004||-5794.5412370004||-5809.212485556|-5818.5694283956|||-5851.1882537729|-5887.431393081|-5927.7015478677|-5972.4461642975|-6009.662404775|||-6452.4026719722|6673.2683062071|6673.2683062071|6136.9647846746|5606.3497607496|5123.7219563884|4644.1355070982|4182.3727856647|||||||||||||||-4241.8080159281||||||||||||||-4268.6755732535||||||-4298.5284147261||||||||-4331.6982385845||||||||||||||||-4368.5535984273|||||-4676.1706649192|||||||||||||||-4973.5229610213|||-4992.8032900237||||-5014.2258778041||-5051.362086449||||||||||||-5430.4023182767|-5439.3359091963|-5449.2621213292|-5476.957912588|||-5488.2865695423|-5500.8739661581|||-5514.8599623978|||||||||||||
06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06679|101455|/equities/intikeramik-al|JKSE||-11.964631287896|-11.964631287896||-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-11.964631287896|-12.16616926264|-12.16616926264|-12.16616926264|-12.16616926264|-12.16616926264|-12.406854736266|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-12.680065287213|-13.088961430237|-13.987734922485|-14.875261024984|-15.75029002776|-16.611433364178|-17.957148182419|-18.785720202688||-19.095244669654|-19.632022866466|-19.632022866466|-19.632022866466|18.075530148371|17.972811275968|16.85867919552|-17.065597811358|-17.065597811358|-17.065597811358|-17.906219790398|16.134296555065|16.134296555065|15.815885061183|14.684316734648|13.538129705164|12.375699672404|11.195221858227|9.9946909535856|9.3911270024284|9.3911270024284|9.3911270024284|9.3911270024284|9.3911270024284|9.3911270024284|9.3911270024284|9.3911270024284|9.3911270024284|9.3911270024284|9.3911270024284|9.3911270024284|9.3911270024284|9.3911270024284|9.3582182631129|9.3582182631129|9.3582182631129|9.3582182631129|9.1757980701254|7.473108966806|6.6336081878677|-8.3922282237422|-8.3922282237422|-8.3922282237422|-8.3922282237422|-8.3922282237422|-8.3922282237422|-8.3922282237422|-8.3922282237422|-8.3922282237422|-8.3922282237422|-8.3922282237422|-8.3922282237422|-8.3922282237422|-8.7691424708246|-8.9657138564718|-8.983102121044|-8.983102121044|-8.983102121044|-8.983102121044|-8.983102121044|-8.983102121044|-8.983102121044|-8.983102121044|||-8.983102121044|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|||-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.0937790642226|-9.4375322935807|||-9.6783707730874|-9.6783707730874|-9.6783707730874|-10.75374530343|-11.837494781589||-12.930549757321|-14.033944174802|-15.148826860891|-16.276474289879|-17.418304766532|-19.075894185035|-19.750993538928|-20.945548376587|-22.16172041843|-23.401911576033|-25.335457306703|||||||-27.26161922967|-29.179576921856|-31.088418802062|-32.987132002291|-35.541257780324||-38.045841978138|-40.495379975708|-43.550422195231|-46.500469105813|49.999478771319|49.999420857021||49.999356507801||49.999285008668|49.999205565187|49.999117294652|||49.99901921628|49.998910240311|49.998789155901|49.998654617668|49.998505130743||||49.998339034158|49.998154482398||49.997949424887|49.997721583208||49.997468425786||49.997187139762||||||49.996874599736|49.99652733304||||49.996141481156|||||49.99571275684|||49.995236396489|49.994707107209|49.99411900801||49.993465564456||||49.992739516062|49.991932795625|||49.991036439583||||49.990040488426|||||49.988933876029|49.987704306698|49.986338118554|49.984820131726|
06680|101456|/equities/intiland-devel|JKSE||-182.81891463943|-184.35797079627||-184.35797079627|-184.35797079627|-184.35797079627|-186.61996755141|-187.63329727934|-188.03699697705|-188.20777441894|-189.6170543429|-189.6170543429|-189.6170543429|-189.6170543429|-189.6170543429|-193.90783815878|-194.56426462087|-196.84918291208|-199.6657587912|-201.35084310133|-205.4453812237|-210.05042358189|-213.16713731321|-214.85237479245|-216.16930532495|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|197.91942975269|186.79936639188||182.52867915239|182.52867915239|182.52867915239|182.52867915239|174.97631016932|173.11222384219|173.11222384219|173.11222384219|173.11222384219|173.11222384219|173.11222384219|173.11222384219|173.11222384219|173.11222384219|172.29135982465|169.87292157017|169.87292157017|169.87292157017|169.35214240743|169.35214240743|169.35214240743|169.35214240743|169.35214240743|165.83683089683|165.83683089683|165.83683089683|165.83683089683|165.83683089683|165.83683089683|165.83683089683|165.83683089683|165.83683089683|165.83683089683|164.15876496714|164.15876496714|164.15876496714|164.15876496714|164.15876496714|164.15876496714|164.15876496714|164.15876496714|164.15876496714|164.15876496714|164.15876496714|164.15876496714|161.7319610746|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-175.32294547508|-179.92310764758|-179.92310764758|-179.92310764758|-182.17667610812|||-182.17667610812|-182.42609539731|-182.42609539731|-182.42609539731|-182.42609539731|-182.42609539731|-182.42609539731|-182.42609539731|-182.42609539731|-182.42609539731|-182.42609539731|-183.58455044146|-183.92537091538|-183.92537091538|-184.02311108756|||-184.02311108756|-184.02311108756|-184.02311108756|-184.02311108756|-184.02311108756|-184.02311108756|-184.02311108756|-187.08123454173|||-188.03470504637|-189.80210499552|-189.80210499552|-192.16900555058|-198.91000616731||-199.32099526828|-199.32099526828|-202.91221696476|186.52998843406|186.52998843406|186.52998843406|186.52998843406|186.52998843406|186.52998843406|186.52998843406|186.52998843406|||||||186.52998843406|186.52998843406|186.52998843406|186.52998843406|186.52998843406||186.52998843406|186.52998843406|186.52998843406|186.52998843406|-196.6989184718|-196.6989184718|-196.6989184718|-197.07891169358|-197.07891169358|-197.38499700546|-197.38499700546|-197.38499700546|||-197.38499700546|-197.38499700546|-197.38499700546|-199.09444111718|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289||188.86499367289|188.86499367289|||188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|186.96110408099|-203.85227861399|-203.85227861399|-203.85227861399||-203.85227861399|-203.85227861399|-203.85227861399|||-203.85227861399|-204.41259069134|-204.41259069134|-204.41259069134|-204.8094136926|-204.8094136926
06681|101457|/equities/intraco-penta|JKSE||-12.69076351411|-13.241121752944||-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.241121752944|-13.712357503272|-14.680397225857|-15.431957785812|-15.431957785812|-15.431957785812|-16.424397539792|-17.406663629372|-17.406663629372|-17.896292921525|-18.357740633093|-18.357740633093|-18.357740633093|-18.6577044853|-18.6577044853|-19.028030228765|-19.028030228765|-19.586700254184|-20.471468112735|-20.471468112735|-20.471468112735|-22.023853458594|-22.082059398438|-22.146732664931|-22.414812553864|-22.414812553864|-22.414812553864|-22.414812553864|-22.414812553864|-24.238680615405|-26.042978461561|22.416075973382|22.416075973382|-24.212515811548|-24.212515811548|-24.212515811548|-25.902795346164||-27.558661495738|-30.418100612022|29.581899387978|27.53544376442|25.483826404911|23.426473783235|20.862748648039|19.625276275598|18.58364030622|17.537378118023|16.485975686692|15.428861874102|14.365402082336|13.294891202595|12.216545780661|11.129495311846|10.032772568718|8.9253028541309|7.8058920601455|-8.4742073331537|-8.4742073331537|-8.8185285777143|-8.8185285777143|7.7809349524245|7.7809349524245|7.7809349524245|7.7809349524245|7.7809349524245|7.6454832804716|7.4949814227462|-8.064497362488|-8.064497362488|-8.064497362488|6.0394473750133|6.0040430384271|6.0040430384271|6.0040430384271|5.6711589315856|4.523509923984|-5.4894939210074|-5.4894939210074|-5.6549932455638|-6.5055480506264|-7.3394978340293|-8.1549975933659|-8.9499973259621|8.2777807489309|8.1975341654788|8.1083712949765|7.5093014388628|-8.7674428457081|-8.8527142730089|-8.9474603033433|-9.7194003370481|-9.7993337078312|9.4451847690764|9.3835386323072|-9.6849570752143||-9.7610634169047|-9.845626018783|-9.9395844653145|-10.043982739238|||9.1733525119574|9.0815027910638|8.9794475456264|7.3660528284738|-8.6439604547684||-8.6439604547684|-8.6439604547684|-8.9377338386316|-9.0419264873684|-9.657696097076|-9.9529956634178|-10.058884070464|-10.176537856071|-10.307264284524|||-10.452515871693|-10.613906524103|-10.793229471226|-10.992477190251|-11.213863544723|-11.459848383026|-11.733164870029|-12.036849855588|||-12.338058002725|-12.338058002725|-12.338058002725|-12.338058002725|-13.431175558583||-14.034639509537|-15.149599455041|-16.277332727823|-17.41925858647|-18.576953984967|-19.752171094408|-20.946856771564|-22.163174190627|-23.403526878474|-25.337252087193|-27.263613430215|||||||-29.181792700239|-31.090880778043|-32.989867531159|-35.544297256843|-38.04921917427||-40.499132415856|-43.554591573173|-46.50510174797||-50.005668608856|-50.006298454285|-50.006998282538||||||||||||-50.007775869487||-50.008639854986|||||-50.009599838873|||-50.010666487637||-50.01185165293|||||||-50.013168503255|-50.014631670283||||-50.016257411426||||||||-50.018063790473|||||||-50.020070878304|-50.022300975893|-50.024778862103|-50.027532069004|-50.030591187782|-50.033990208647|||-50.037766898496|-50.041963220551||||-50.046625800613||-50.051806445125||
06682|101458|/equities/island-concept|JKSE||-35.431521183812|-35.590579093125||-36.267310103472|-36.311493954903|-36.311493954903|-37.17943772767|-37.58760281512|-37.58760281512|-37.58760281512|-37.58760281512|-37.58760281512|-37.58760281512|-38.294507480856|-38.294507480856|-38.294507480856|-38.294507480856|-38.294507480856|-38.294507480856|-38.294507480856|36.379276432296|36.379276432296|36.379276432296|36.332440039872|36.332440039872|36.147155599857|35.941283999841|35.212537777602|34.79170864178|34.607047705901|34.607047705901|33.841164117668|31.879071241853|-34.198677479194|-34.198677479194|-34.442974976882|-35.21441664098|-36.682685156645|-37.314094618494|-37.571216242771|-37.674341040459|-37.674341040459|-37.693712267176|-38.881902519085|-39.224571011216|-39.224571011216|-40.023299568146|-40.023299568146|-40.023299568146|-40.023299568146|-40.023299568146|-40.023299568146|-40.023299568146|36.868981574831||36.868981574831|36.868981574831|36.868981574831|36.868981574831|36.868981574831|36.868981574831|36.868981574831|36.868981574831|36.868981574831|36.868981574831|36.798868416479|36.720964907199|35.634405452443|32.538228280492|30.598031422769|28.386701580855|27.540779534283|26.503874436265|26.503874436265|26.503874436265|26.503874436265|26.503874436265|26.503874436265|26.226527151405|25.742626112846|25.742626112846|23.269584569829|22.20319082695|-24.937222589034|-24.937222589034|-24.937222589034|22.682441248106|22.682441248106|22.682441248106|22.682441248106|22.682441248106|22.682441248106|22.682441248106|22.682441248106|22.536045831229|20.373384256921|-20.009832076883|-20.009832076883|-20.009832076883|-20.009832076883|-20.009832076883|-20.233146752092|-20.481274168991|-21.256971298879|18.633368766816|18.633368766816|-20.451212878894|-20.451212878894|-20.451212878894|-20.451212878894|-20.451212878894|-20.451212878894|-20.451212878894|-20.451212878894|-20.451212878894|-20.94579208766|-22.161991208511|-23.402212453901|||-25.335791615445|-27.261990683828|-29.179989648698|-31.088877387442|-32.987641541602|-35.541823935114|-38.046471039015|-40.496078932239|-43.551198813599|-46.50133201511||-50.001480016789|||-50.001644463099|||-50.001827181221|-50.002030201357|-50.002255779285||-50.002506421428|||-50.002784912698||||-50.003094347442|||||-50.003438163824|-50.003820182027||-50.004244646697||-50.004716274107|-50.005240304564|||-50.005822560626|-50.006469511807|||||||-50.007188346452|-50.007987051614|-50.008874501793|-50.009860557548|-50.010956175053||-50.012173527837|-50.013526142041|-50.015029046712|-50.016698940791|-50.018554378657|-50.020615976286|-50.022906640317|-50.025451822575|-50.028279802861||-50.031422003179|-50.034913336866|||-50.038792596517||-50.043102885019|-50.047892094466||-50.053213438295|-50.05912604255|-50.065695602834|-50.07299511426|-50.081105682511|-50.090117425012||-50.100130472235|-50.111256080262|-50.123617866957|-50.137353185508|-50.152614650565||-50.169571833961|-50.188413148845|||-50.209347943161|-50.232608825735||-50.258454250817|-50.287171389796|-50.319079321996|-50.354532579995||-50.393925088884|-50.437694543204||-50.486327270227|-50.540363633585|-50.600404037317|-50.667115597019|-50.741239552243|-50.823599502492|-50.915110558325|-50.991689934408|-50.991689934408|-50.991689934408|-50.991689934408|-50.991689934408|-50.991689934408|-50.991689934408|-50.991689934408|-50.991689934408||-51.101877704898|-51.224308560998|-51.360342845553|||-51.511492050615|-51.679435611794|-51.86603956866|-52.073377298511|-52.303752553902|
06683|1153173|/equities/itama-ranoraya|JKSE||-445.92886875503|-445.92886875503||-445.92886875503|-445.92886875503|-445.92886875503|-451.61588735189|-451.61588735189|-454.12876372432|-459.58751524924|-465.54168361027|-467.49590569169|-467.49590569169|-473.10656187966|-482.11840208851|-483.46489120945|-483.7387680105|-486.39748698286|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379||457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|457.61686276379|-471.90935743235|-471.90935743235|-471.90935743235|-471.90935743235|-471.90935743235|-471.90935743235|-471.90935743235|-471.90935743235|-471.90935743235|-471.90935743235|-471.90935743235|-485.01039714706|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|||460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|460.15240935646|||460.15240935646|460.15240935646|-521.02171684388|-521.02171684388|-523.10088499244|-523.10088499244|-525.33431665827|-526.14924073141|||-531.72137859046|-538.69042065606|-542.25977858773|-542.25977858773|-547.7330873197||-553.27541644408|-553.27541644408|-566.41712938231|-579.9079215359|-584.453246151|-596.89249572333|-600.82499524815|-601.13888360905|487.46236931895|487.46236931895|487.46236931895|||||||487.46236931895|487.46236931895|487.46236931895|487.46236931895|487.46236931895||487.46236931895|487.46236931895|487.46236931895|487.46236931895|467.68041035439|-530.13529585878|-530.13529585878|-532.59477317642|-537.32752575158|-545.36391750176|-548.32361797223|-548.32361797223|||-548.32361797223|-553.58179774693|-555.53533082992|-562.37258981102|-574.08065534558|-584.03406149509|-597.76006832787|-606.12229814208|-609.25246502352|-609.25246502352|-609.25246502352|-609.25246502352|-609.25246502352|-609.25246502352|-609.25246502352|-609.25246502352|-609.25246502352||-609.25246502352|-617.72496113724|||-621.63884570805|-625.7098285645|-636.17758729389|-645.80843032654|-647.6103952546|-647.6103952546|-647.6103952546|-647.6103952546|-663.01155028289|-681.67950031432|-688.64388923813|-729.46776449152|-729.46776449152|-739.13084943502|-777.36761048336|-809.86742034983|-809.86742034983|-818.18602261092|-820.76224734546|-845.56916371718|-876.18795968576|-912.43106631751|-961.31229590834|670.93268807161|670.93268807161|670.93268807161|670.93268807161||670.93268807161|670.93268807161|670.93268807161|||670.93268807161|670.93268807161|670.93268807161|563.25854230178|434.45393589087|-634.11898202885
06684|101459|/equities/j-resources-as|JKSE||-354.02415720568|-358.5823968952||-361.42488543912|-364.69301096286|-364.69301096286|-364.69301096286|-364.69301096286|-364.69301096286|-364.69301096286|-368.99223440318|-371.99137155909|-383.32374617677|-385.92279557501|-385.92279557501|-385.92279557501|-385.92279557501|-386.46024145064|-386.46024145064|-396.17804605626|-400.1978289514|-409.17165227422|-409.17165227422|-409.17165227422|-409.17165227422|-409.17165227422|319.67811759367|319.67811759367|319.67811759367|314.30901954852|293.67668838724|253.5296537636|236.58937976426|236.58937976426|236.58937976426|236.58937976426|236.58937976426|236.58937976426|236.58937976426|236.58937976426|236.58937976426|236.58937976426|236.58937976426|226.69491165606|226.69491165606|226.69491165606|226.69491165606|226.69491165606|226.69491165606|226.69491165606|226.69491165606|226.69491165606|226.69491165606|226.69491165606||226.69491165606|226.69491165606|226.69491165606|203.77212406229|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|198.66025374711|183.73361527457|176.44309598318|176.44309598318|176.44309598318|176.44309598318|173.15899553687|169.16871815757|169.16871815757|169.16871815757|168.29857573063|166.55397303404|161.78219226004|157.89893653413|157.89893653413|157.89893653413|157.89893653413|153.55437392681|147.35539388326|147.35539388326|147.35539388326|147.35539388326|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|-167.71261556996|||-167.71261556996|-170.29179507774|-179.3797723086|-182.44398373858|-182.44398373858|-182.44398373858|-182.44398373858|-182.44398373858|-182.44398373858|-182.44398373858|-182.44398373858|-182.44398373858|-182.44398373858|-186.49331526509|-192.99257251676|||-196.88063612974|-197.17370438061|-197.17370438061|-197.17370438061|-197.17370438061|-197.17370438061|-197.17370438061|-200.41522708957|||-207.93860781605|-207.93860781605|-207.93860781605|-207.93860781605|-207.93860781605||-207.93860781605|-207.93860781605|-207.93860781605|-207.93860781605|-211.32067535116|-214.36084638868|-214.36084638868|-214.36084638868|-214.36084638868|-214.36084638868|-214.36084638868|||||||-214.36084638868|-214.36084638868|-214.36084638868|178.01961242618|178.01961242618||178.01961242618|172.13290269576|169.41540533414|169.41540533414|169.41540533414|169.41540533414|169.41540533414|165.40600592683|164.81550881595|164.81550881595|164.81550881595|162.31544298265|||162.31544298265|156.07271442517||150.02523825019|148.63915361132|148.48794845702|137.26438717447|130.34931908274|127.73372726265|127.73372726265|125.81525251405|123.40583612672|123.00648458525|118.50720509472|117.06356121636|115.32374823404|115.32374823404||115.32374823404|115.32374823404|||110.74860914894|106.44289905437|99.188476069101|99.188476069101|99.188476069101|96.133921072964|96.133921072964|92.317971457041|92.317971457041|92.317971457041|92.317971457041|84.90885717449|84.009841304989|82.899823672209|82.777581858011|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156||82.686127529156|82.686127529156|82.686127529156|||82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156
06685|101468|/equities/jkt-intl-hotel|JKSE||2225.84244847|1782.6027205223||1438.447467247|1343.8305191633|1150.6450212925|1067.6611347695|936.56792752165|858.51650285269|858.51650285269|858.51650285269||||||||858.51650285269||671.68500316966|475.48333685517|460.25926317241|350.17695908046|337.00103148311|337.00103148311|337.00103148311|337.00103148311|337.00103148311|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|318.41417655426|313.68241839362|312.64713154847|311.60792394274|308.67547104749|306.7505233861|297.61169265122||291.56854739025|288.70178230685|288.70178230685|288.70178230685|288.70178230685|288.70178230685|288.70178230685|288.70178230685|288.70178230685|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-335.58599818435|-338.20666464928|-339.95884524603|-339.95884524603|-344.84316138448|-346.93684598275|-348.37427331417|-357.08252590463|-360.47945940279|-360.47945940279|-360.47945940279|-364.75495489199|-366.24747787992|-366.24747787992|-366.24747787992|-366.24747787992|-366.24747787992|-366.24747787992|-370.0870752811|-370.0870752811|-370.0870752811|-380.31897253456|-388.4655250384|-398.40613893156|-401.00682103506|-409.58866794452|-409.58866794452|-411.65407549391|-419.81242413346|-419.81242413346|||316.26881827988|316.26881827988|316.26881827988|312.30976804475|312.30976804475|-363.69093756053|-363.69093756053|-363.69093756053|-364.43437506725|-366.62120875972|-366.62120875972|-366.62120875972|-366.62120875972|-373.69023195525|-378.76692439472|||-387.18547154969|-387.98385727743|-388.4924028887|-388.4924028887|-388.4924028887|-388.4924028887|-388.4924028887|-388.4924028887|||-388.4924028887|-388.4924028887|-388.4924028887|-388.4924028887|-388.88044765411||-390.93544014662|-390.93544014662|-390.93544014662|-390.93544014662|-390.93544014662|-390.93544014662|-390.93544014662|-390.93544014662|-390.93544014662|-390.93544014662|-390.93544014662|||||||-390.93544014662|-390.93544014662|-390.93544014662|-390.93544014662|-392.92826682958||-393.69807425509|-397.99786028343|-398.91991614336||-398.91991614336|-398.91991614336|-398.91991614336|-398.91991614336|-398.91991614336|-398.91991614336|-398.91991614336|-398.91991614336|||-398.91991614336|-398.91991614336|-398.91991614336|-398.91991614336|-398.91991614336|-398.91991614336|375.55967329751|375.55967329751||375.55967329751|375.55967329751||375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751||375.55967329751|375.55967329751|||375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751||375.55967329751|375.55967329751||375.55967329751|375.55967329751|375.55967329751|||375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|
06687|945179|/equities/jakarta-setiabudi-int|JKSE||-11413.412191849|-11413.412191849||-11413.412191849|8551.4972940134|8551.4972940134|7980.8303266816|5974.5336963129|4914.7596625698|3701.9551806332|2853.2835340368|-4181.6869950162|-4181.6869950162|-4376.8744389069|-4690.4160432299|3704.8202424829|3704.8202424829|3704.8202424829||||||||||||||||||2522.0224916477||2258.9138796086|-2993.9767008251|-2993.9767008251|-2993.9767008251|-2993.9767008251|-2993.9767008251|-2993.9767008251|-2993.9767008251|-2993.9767008251|-2993.9767008251|-2993.9767008251|2195.9578863854|2195.9578863854|2195.9578863854|1751.8976515393|-1921.3862354561|-1921.3862354561||-1921.3862354561|-1921.3862354561|-1921.3862354561|-1921.3862354561||-1921.3862354561|-1921.3862354561|-1921.3862354561|-1921.3862354561|-1930.4291505068||||1901.7453883258|1893.0504314731|1876.9341873757|||1876.9341873757|1876.9341873757|1876.9341873757|1876.9341873757||1876.9341873757|||1864.3713193064|1850.4125770071|1838.2361966745||1818.0402185272|1805.8829858361|1805.8829858361|||||||||1788.7588731512|||1767.5098590569|1743.8998433966||1715.1664926629|1670.1849918476|1574.6499909418|-1932.2933477568|-1932.2933477568|-1932.2933477568|-1932.2933477568|-1932.2933477568|-1932.2933477568||-1932.2933477568|-1932.2933477568|||||||||-1932.2933477568|-1932.2933477568|1452.7296136035||-1519.1893182183|||||-1534.3770202426|-1554.8633558251||-1559.0148398056|||1490.660691598|1490.660691598||1432.7909772815||||||||||||||||1432.7909772815|1413.1010858683|1411.2234287426|1387.4704763806|||1381.0783070896|1281.753674544|||||||-1490.6744758716|-1490.6744758716||-1649.9160843018|-1674.073427002||-1735.0815855578|1566.5760160469|1554.5289067188|1393.6432296875||||||1289.0039872685||||||1289.0039872685||1275.8377636317|||||1273.7086262574||1267.6649706882||||||||||||||1267.6649706882|1259.6277452091|1257.3641613434||1254.2935126038|1243.6594584487|1166.8438427208|1149.5585155573|1149.5585155573|1149.5585155573||||1149.5585155573||1149.5585155573|1149.5585155573||||1149.5585155573|1149.5585155573|1149.5585155573|1149.5585155573|1149.5585155573||1117.3985124243||1117.3985124243|||1117.3985124243|-1126.3598612046|-1126.3598612046|1012.3952330808|1012.3952330808|1000.7965840504
06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP||-617.19953407734|-617.19953407734||-617.19953407734|-617.19953407734|-617.19953407734|-617.9117816131|-617.9117816131|-617.9117816131|-617.9117816131|-617.9117816131|-617.9117816131|-617.9117816131|-617.9117816131|-617.9117816131|-617.9117816131|-617.9117816131|-629.06864623678|-636.74294026309|-652.76993362566|-655.29992625073|-656.38879784041|-656.38879784041|-659.32088648934|-667.18627961647|-667.18627961647|-693.81808846275|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-698.21285925652|-704.40317695168|-711.89393271836|-711.89393271836|-711.89393271836|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395||-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-714.83515238395|-717.59461375994|-724.99335032092|-724.99335032092|-731.1037225788|-740.11524730977|-744.0169414553|-751.12993495034|-755.14437216704|-757.38263574116|-759.86959526795|-762.63288363106|-765.49764438773|-765.49764438773|-765.49764438773|-765.49764438773|-765.49764438773|-765.49764438773|-766.11285533871|-766.11285533871|-766.11285533871|-766.11285533871|-770.25020869467|-770.25020869467|-770.25020869467|-770.25020869467|-770.25020869467|-770.25020869467|-770.25020869467|-770.25020869467|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|703.1224328164|694.02492535156|688.63880594618|685.98756216242|682.28770575213|682.28770575213|682.28770575213|682.28770575213|||682.28770575213|682.28770575213|682.28770575213|682.28770575213|678.37522861348|665.9724762372|663.58052915244|661.83647076468|661.83647076468|661.83647076468|661.83647076468|661.83647076468|661.83647076468|661.83647076468|661.83647076468|||661.83647076468|661.83647076468|661.83647076468|661.83647076468|661.83647076468|661.83647076468|661.83647076468|661.83647076468|||661.83647076468|661.83647076468|661.83647076468|661.83647076468|661.83647076468||661.83647076468|661.83647076468|661.83647076468|661.83647076468|648.15163418298|639.05737131442|627.00819034936|610.49313341353|610.49313341353|610.49313341353|610.49313341353|||||||610.49313341353|594.43681490392|581.77794091557|581.77794091557|581.77794091557||581.77794091557|581.77794091557|581.77794091557|581.77794091557|581.77794091557|581.77794091557|568.12819939667|568.12819939667|568.12819939667|568.12819939667|568.12819939667|568.12819939667|||562.69350490953|562.69350490953|562.69350490953|562.69350490953|562.69350490953|562.69350490953|562.69350490953|562.69350490953|562.69350490953|555.88704309818|555.88704309818|541.54115899798|538.6001962938|538.6001962938|509.277995882|498.08666209111|-529.36014008366||-529.36014008366|-529.36014008366|||-529.36014008366|-530.67793342629|-532.14214825143|-533.7690536127|-535.33995445653|-535.33995445653|-535.33995445653|-535.33995445653|-535.33995445653|-535.33995445653|-535.33995445653|-546.59994939614|-551.94438197054|-551.94438197054|-560.25204824899|-560.25204824899|-560.25204824899|-560.25204824899|-560.25204824899|-561.3911647211|-562.65684969011|-564.06316632234|-565.62574035816|-566.43448608801|-566.43448608801|-566.43448608801|-570.48276232001||522.44257808724|522.44257808724|522.44257808724|||522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724
06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP||1608.8672967375|1608.8672967375||1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1608.8672967375|1602.9081074862|1567.3978972068|1519.5344409961|1519.5344409961|1516.1493788846|1498.3925193663|1498.3925193663|1498.3925193663|1498.3925193663|1498.3925193663|1498.3925193663|1446.8250215181|-1565.7316867071|-1565.7316867071|-1565.7316867071|-1565.7316867071|-1565.7316867071|-1565.7316867071|-1565.7316867071|-1565.7316867071|-1565.7316867071|-1574.4240963412|-1588.2489959347|-1588.609995483|-1619.5666616478|-1657.018512942|-1669.9087969026|-1669.9087969026|-1669.9087969026|-1670.7319965584|-1681.3881982968|-1681.3881982968||-1681.3881982968|-1694.0424425521|-1707.6617249705|-1707.6617249705|-1707.6617249705|-1707.6617249705|-1707.6617249705|-1707.6617249705|-1707.6617249705|-1716.0692955013|-1716.0692955013|-1716.0692955013|-1716.0692955013|-1716.0692955013|-1716.0692955013|-1732.6781425942|-1732.6781425942|-1748.8090473269|-1756.2172713347|-1756.2172713347|-1756.2172713347|-1756.2172713347|-1756.2172713347|-1756.2172713347|-1756.2172713347|-1756.2172713347|-1756.2172713347|-1756.2172713347|-1756.2172713347|-1756.2172713347|-1756.2172713347|-1756.2172713347|-1756.2172713347|-1756.2172713347|1557.8174930443|1557.8174930443|1557.8174930443|1553.2314728942|1553.2314728942|1545.8113482773|1545.8113482773|1545.8113482773|1507.5140102189|1507.5140102189|1493.9044557988|1473.7827286653|1434.7585874059|1423.898430451|1417.1093671678|1400.5671199603|1400.5671199603|1362.0190221781|1319.5605212075|1319.5605212075|1294.558328131|1294.558328131|1294.558328131|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|||1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|1289.724784996|||1289.724784996|1289.724784996|1289.724784996|1289.724784996|1242.1942055511|1211.6046728345|1181.2274142606|1159.6971269562|||1134.1079188402|1124.2865764891|1108.6517516546|-1230.5517741081|-1230.5517741081||-1230.5517741081|-1230.5517741081|-1230.5517741081|-1230.5517741081|-1230.5517741081|-1242.0019712312|-1244.7244124791|1120.7875132227|1120.7875132227|1120.7875132227|1120.7875132227|||||||1120.7875132227|1120.7875132227|1120.7875132227|1120.7875132227|1120.7875132227||1120.7875132227|1120.7875132227|1120.7875132227|1120.7875132227|1120.7875132227|1120.7875132227|1115.5092755836|1115.5092755836|1100.4435501032|1100.4435501032|1092.4372778924|1089.3361455462|||1089.3361455462|1075.8933783664|1075.8933783664|1075.8933783664|1075.8933783664|1072.4977755369|1072.4977755369|1072.4977755369|1068.8864172632|1052.9724740918|-1142.8489134549|-1142.8489134549|-1142.8489134549|-1142.8489134549|-1142.8489134549|-1142.8489134549|-1142.8489134549||-1142.8489134549|-1142.8489134549|||-1142.8489134549|-1142.8489134549|-1142.8489134549|-1142.8489134549|-1142.8489134549|-1146.2210149499|-1147.4677943887|-1154.9642159875|-1156.6107215192|-1156.6107215192|-1156.6107215192|-1166.2341350213|-1182.4672959856|-1182.4672959856|-1182.4672959856|-1182.4672959856|-1182.4672959856|-1182.4672959856|-1182.4672959856|-1196.0747733174|-1202.0275259082|-1206.9750287869|-1214.8148503542|-1214.8148503542|-1222.0165003935|-1236.6850004372|-1244.0864202929||-1244.0864202929|-1251.4849114366|-1261.2776684402|||-1261.2776684402|-1263.3640760447|-1274.2934178274|-1278.8559912027|-1278.8559912027|-1278.8559912027
06690|1057069|/equities/jasa-armada-indonesia|JKSE||262.79809817762|262.79809817762||262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.79809817762|262.52400270937|262.52400270937|262.52400270937|262.52400270937|261.9600840712||261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|261.9600840712|-278.05505540446|-278.05505540446|-278.05505540446|||-278.05505540446|-278.05505540446|-278.05505540446|-278.05505540446|-278.05505540446|-278.05505540446|-278.05505540446|-278.05505540446|-278.05505540446|-278.05505540446|-278.05505540446|-279.72783933829|-279.84871047251|-279.84871047251|-279.84871047251|||-279.84871047251|-279.84871047251|-279.84871047251|-279.84871047251|-279.84871047251|-279.84871047251|-279.84871047251|-279.84871047251|||-279.84871047251|-279.84871047251|-279.84871047251|-281.10951910186|-281.10951910186||-281.67724344651|-281.86360382946|-284.17463618625|-284.17463618625|-284.17463618625|-284.17463618625|-284.17463618625|-284.17463618625|-284.8501666262|-284.8501666262|-284.8501666262|||||||-284.8501666262|-284.8501666262|-284.8501666262|-284.8501666262|-284.8501666262||-284.8501666262|-284.8501666262|-284.92510779918|-284.92510779918|-284.92510779918|-284.92510779918|-284.92510779918|-284.92510779918|-284.92510779918|-284.92510779918|-284.92510779918|-284.92510779918|||-284.92510779918|-284.92510779918|-284.92510779918|-284.92510779918|-284.92510779918|-286.74608718058|-286.74608718058|-286.74608718058|-286.74608718058|-287.38454131176|-287.6494903464|-287.87275946467|-287.87275946467|-287.87275946467|-287.87275946467|-287.87275946467|-287.87275946467||-287.87275946467|-288.34908575885|||-288.34908575885|-288.90419587282|-288.90419587282|-288.90419587282|-288.90419587282|-288.90419587282|-288.90419587282|-290.56021763647|-290.62246404052|-290.7684741241|-290.7684741241|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352||-290.98023064352|-290.98023064352|-290.98023064352|||-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-291.38300079447
06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP||-4827.1476364364|-4827.1476364364||-4827.1476364364|-4827.1476364364|-4827.1476364364|-4827.1476364364|-4827.1476364364|-4827.1476364364|-4827.1476364364|-4827.1476364364|-4827.1476364364|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4892.4622279682|-4979.4024755202|-5019.3360839114|-5029.6124492733|-5029.6124492733|-5061.7916103036|-5093.1017892263|-5094.0019880292|-5107.2244311435|-5140.8049234928|-5161.449914992|-5184.7529814716|-5184.7529814716|-5195.281090524|-5198.6456561378|-5207.2785878245|-5207.2785878245|-5226.4206531383|-5229.3562812648|-5285.7484953886|-5285.7484953886|-5291.6165917539|-5291.6165917539|-5291.6165917539|-5309.4604435815|-5309.4604435815|-5309.4604435815|-5309.4604435815|-5309.4604435815|-5309.4604435815||-5309.4604435815|-5309.4604435815|-5356.067159535|-5406.1857328167|-5503.5397031296|5134.7410340392|5134.7410340392|5134.7410340392|5134.7410340392|5134.7410340392|5134.7410340392|5134.7410340392|5134.7410340392|5104.9262630005|5104.9262630005|5104.9262630005|5104.9262630005|5104.9262630005|5071.8969753943|5071.8969753943|5071.8969753943|5071.8969753943|5071.8969753943|5071.8969753943|5045.1633059937|4957.1258955485|4940.2669855427|4940.2669855427|4940.2669855427|4940.2669855427|4940.2669855427|4940.2669855427|4940.2669855427|4940.2669855427|4940.2669855427|4940.2669855427|4940.2669855427|4854.4633172696|4853.5703525218|4815.0781694687|4794.5060989123|4794.5060989123|4794.5060989123|4794.5060989123|4794.5060989123|4794.5060989123|4794.5060989123|4794.5060989123|4794.5060989123|4794.5060989123|4792.3609038578|4792.3609038578|4792.3609038578|-5177.3098093518|-5177.3098093518|-5177.3098093518|-5177.3098093518|-5177.3098093518|-5177.3098093518|-5177.3098093518|-5177.3098093518|-5177.3098093518|-5177.3098093518|||-5231.7751875128|-5231.7751875128|-5231.7751875128|-5231.7751875128|-5231.7751875128|-5231.7751875128|-5231.7751875128|-5231.7751875128|-5231.7751875128|-5231.7751875128|-5290.3057639031|-5354.228626559|-5383.0318072878|-5433.3686747642|-5468.1874164047|||-5505.7637960052|-5516.6819955613|-5619.9244395126|-5659.3604883473|-5728.1038934501|-5728.1038934501|-5728.1038934501|-5728.1038934501|||-5728.1038934501|-5728.1038934501|-5728.1038934501|-5728.1038934501|5045.2648705287||5045.2648705287|5045.2648705287|5045.2648705287|5045.2648705287|5045.2648705287|5045.2648705287|5045.2648705287|5045.2648705287|5045.2648705287|5045.2648705287|5045.2648705287|||||||5045.2648705287|5045.2648705287|5045.2648705287|5045.2648705287|5018.9998401589||5018.9998401589|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|||4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4954.036640677|4916.9851563078|4870.2612847865|4728.0680942072|4659.8839415205|4659.8839415205|4659.8839415205|4659.8839415205|4659.8839415205|4659.8839415205|4659.8839415205||4659.8839415205|4659.8839415205|||4659.8839415205|4659.8839415205|4659.8839415205|4659.8839415205|4659.8839415205|4659.8839415205|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4534.5494393018|4502.2789334446|4502.2789334446|4502.2789334446|4502.2789334446|4502.2789334446|4502.2789334446|4502.2789334446||4444.1988149384|4407.0571304144|4407.0571304144|||4407.0571304144|4407.0571304144|4407.0571304144|4396.4646506657|4396.4646506657|4396.4646506657
06692|1131181|/equities/jasnita-telekom|JKSE||55.577180057495|-56.012116423774||-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.012116423774|-56.457907137527|54.294600647058|54.294600647058|54.294600647058|54.294600647058|54.294600647058|54.294600647058|53.663484769179|53.663484769179|53.663484769179|53.663484769179|53.663484769179|53.663484769179|53.663484769179|53.663484769179||53.663484769179|53.663484769179|53.663484769179|53.663484769179|53.663484769179|53.663484769179|53.663484769179|53.663484769179|53.185850163483|53.185850163483|53.185850163483|52.42872240387|50.698580448745|49.998422720828|49.664914134253|48.794349038059|48.715943375621|47.628825972912|47.532028858791|46.924476509768|45.971640566409|44.801822851566|43.613136501739|42.403485001933|40.170538891036|39.078376545596|38.36486282844|-44.561897742667|-44.561897742667|-45.06877526963|-47.24153436595|-47.24153436595|-47.24153436595|-47.24153436595|-47.24153436595|-47.24153436595|-47.24153436595|-47.24153436595|-48.323927073278|-49.415474525864|-50.510938992955|-50.510938992955|-50.510938992955|-50.734376658839|-51.260418509821|-51.525208036816|-51.525208036816|-52.139120040907|47.927133002871|47.927133002871|47.927133002871|45.75237000319|44.280411114656|41.644901238507|37.383223598341|34.092470664823|-34.351452751405|-34.351452751405|-34.351452751405|-34.351452751405|-34.351452751405|-34.470929322722|-34.470929322722|||-35.049760599431|-35.049760599431|-35.049760599431|-35.049760599431|-35.049760599431|-35.049760599431|-36.888622888256|-38.209580986951|-40.677312207724|-43.752569119693|-46.725076799659|-50.009719249595|-50.009719249595|-50.009719249595|49.990280750405|||49.989200833784|49.988000926426|49.986667696029|49.985186328921|49.983540365468|49.981711517187|49.979679463541|49.977421626157|||49.974912917952|49.972125464391|49.969028293768|49.965586993075|49.961763325639||49.957514806266|49.952794229184|49.947549143538|49.941721270598||49.93524585622|49.928050951356|49.920056612617|49.911174014019|49.901304460022|49.890338288913|||||||49.878153654348|49.864615171497|49.849572412775||49.832858236416||49.814286929352|49.793652143724|49.770724604138|49.745249560153|49.719757466662|49.719757466662|49.719757466662|49.719757466662|49.719757466662|49.719757466662|49.719757466662|49.719757466662|||49.719757466662||49.719757466662|49.719757466662|49.719757466662|49.719757466662|49.719757466662|49.46639718518|49.407107983533|49.341231092815|49.268034547572|49.186705052858|49.09633894762|48.995932164022|48.884369071135|48.760410079039|48.622677865599||48.469642072888|48.299602303209|||48.110669225787|47.953694902892|47.953694902892|47.953694902892|47.953694902892|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|-51.366545342843||-51.366545342843|-51.366545342843|-51.366545342843|||-51.366545342843|-51.518383714269|-51.687093015855|-51.874547795394|-52.082830883772|-52.314256537524
06693|101463|/equities/jasuindo-tiga|JKSE||-238.80299539363|-241.33666154848||-243.3740683872|-244.86007598578|-245.06675109531|-248.74083455034|-251.15648283371|-256.06275870413|-256.84560060988|-256.84560060988|-256.84560060988|-256.84560060988|-256.84560060988|-264.16177845542|-264.51308717269|-270.75457774031|-270.75457774031|-270.75457774031|-271.39397526701|-280.10441696335|-292.99186912814|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|267.6765860062|265.30731778467|263.00813087186|261.67570096873|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104||-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-278.51401075104|-279.4600119456|-280.06667993956|-280.91451294864|-280.91451294864|-280.91451294864|-281.3508280425|-281.3508280425|-281.3508280425|-281.3508280425|-281.3508280425|-281.3508280425|-281.3508280425|-281.3508280425|-286.890427784|266.65290411876|266.65290411876|266.65290411876|266.65290411876|266.65290411876|266.65290411876|266.65290411876|266.65290411876|266.65290411876|266.65290411876|266.65290411876|266.65290411876|266.65290411876|266.65290411876|266.65290411876|265.83656013195|260.26284459106|259.44795628526|259.44795628526|258.0532847614|256.4950592162|256.4950592162|256.4950592162|256.4950592162|256.4950592162|256.4950592162|256.4950592162|256.4950592162|256.4950592162|256.4950592162|256.4950592162|-282.49196037789|-282.49196037789|||-282.49196037789|-282.49196037789|-282.49196037789|-282.49196037789|-282.49196037789|-282.49196037789|-282.49196037789|-282.49196037789|-282.49196037789|-282.49196037789|-282.49196037789|-287.32440041988|-289.47155602209|-293.19061780232|-296.67977506459|||-296.67977506459|-298.86641673843|-299.51824082048|-303.24248980054|-303.91912308614|-303.91912308614|-303.91912308614|-303.91912308614|||-303.91912308614|-303.91912308614|-303.91912308614|-303.91912308614|-305.91013676238||-309.13597131158|-309.13597131158|-312.15107923508|-315.83453248343|-317.26059164825|-320.93900203488|-320.93900203488|-321.7221491158|-321.7221491158|-321.7221491158|-321.7221491158|||||||-324.16314705655|-324.16314705655|-325.95905228505|284.51295185939|284.51295185939||284.51295185939|284.51295185939|282.68105762155|280.42339735728|276.30049056454|276.30049056454|270.44498951615|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|||-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266|-308.11746063266||-308.11746063266|-308.11746063266|||-311.24162292518|-311.49069213909|-320.21188015455|-325.67986683838|-332.31096315376|-334.80001888899|-334.80001888899|-334.80001888899|-334.80001888899|-334.80001888899|-336.38813695027|-336.38813695027|-336.38813695027|-336.38813695027|-336.38813695027|-336.38813695027|-343.54237438919|-344.88458058221|-344.88458058221|-344.88458058221|-344.88458058221|-344.88458058221|-344.88458058221|-347.93358104556|-347.93358104556|-347.93358104556|-348.25178532624||-348.25178532624|-348.25178532624|-348.25178532624|||-348.25178532624|-348.25178532624|-357.39087258471|-363.33054806387|-363.33054806387|-363.33054806387
06694|101460|/equities/j.a.-wattie|JKSE||-129.20657472319|-129.20657472319||-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-129.20657472319|-134.67397191465|-139.91552434961|-142.5728048329|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368||112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|112.29506922368|107.99452135965|78.882801510721|-99.254044566912|-99.254044566912|-99.254044566912|-99.830433705324|-99.830433705324|-99.830433705324|-99.830433705324|-99.830433705324|-99.830433705324|-99.830433705324|-100.37090580904|-100.37090580904||||||-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|-100.70629739033|||-100.70629739033|-102.00699710037|-102.89666344485|-103.94073716095|-107.3785968455|-107.54147758704|-107.54147758704|-110.37941954115|-110.68987591379|-110.68987591379|-110.68987591379|-112.87763990421|-114.7529332269|-116.83659247433|-118.54065830481|||-123.08723247508|85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|||85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399||85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|85.567894030399|||||||69.63099336711|-84.146921769|-84.146921769|-90.16324641|-97.292496011111||-105.21388445679|-113.9043160631|-124.838128959|-134.48680995444|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|||-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-134.89268822416|-139.43632024906|-142.1514669434|-142.890518826||-147.1673071926|-147.1673071926|||116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939||116.12454710939|115.35012938588|115.35012938588|||115.35012938588|115.35012938588|115.35012938588|115.35012938588|115.35012938588|115.35012938588
06695|101464|/equities/jaya-konstruks|JKSE||-95.384362774461|-96.137319563692||-96.137319563692|-96.137319563692|-96.137319563692|-96.137319563692|-96.137319563692|-96.137319563692|-96.137319563692|-97.874799515213|-99.422907428276|-99.422907428276|-99.422907428276|-99.636563809196|-100.873959788|89.181482802847|89.181482802847|89.181482802847|89.181482802847|89.181482802847|89.181482802847|89.181482802847|87.646092003163|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567||87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|87.489010312567|85.123396300209|85.123396300209|85.123396300209|85.123396300209|83.91488477801|83.528678688927|83.528678688927|83.528678688927|83.528678688927|83.528678688927|83.528678688927|83.528678688927|-94.521835100903|-94.521835100903|-94.521835100903|-94.521835100903|-94.521835100903|-94.521835100903|-94.521835100903|84.876401390117|84.876401390117|84.876401390117|84.876401390117|84.876401390117|84.876401390117|84.876401390117|84.876401390117|84.876401390117|84.876401390117|84.876401390117|84.876401390117|84.876401390117|84.876401390117|84.876401390117|84.876401390117|84.876401390117|84.876401390117|84.876401390117|84.876401390117|84.438883386857|84.438883386857|84.438883386857|84.438883386857|82.487648207619|81.264053564021|-90.464297146771|-90.464297146771|-90.464297146771|-90.464297146771|-90.464297146771|-90.464297146771|-90.464297146771|-92.289255736754|||-92.289255736754|-93.592057693816|-93.592057693816|-93.592057693816|-93.592057693816|-93.592057693816|-93.592057693816|-93.592057693816|-93.592057693816|-93.592057693816|-94.102286326462|-94.29029918598|-94.29029918598|-94.29029918598|-94.29029918598|||-94.29029918598|-94.29029918598|-94.29029918598|-94.29029918598|-94.29029918598|-94.29029918598|-94.29029918598|-94.489221317756|||-96.543579241951|-97.048421379946|-97.565952320921|-97.565952320921|-99.68439146769||-100.3572734169|-100.3572734169|-101.674748241|88.862928603016|88.862928603016|88.862928603016|88.862928603016|88.862928603016|88.862928603016|88.862928603016|88.862928603016|||||||88.862928603016|88.862928603016|88.862928603016|88.862928603016|88.862928603016||88.862928603016|88.862928603016|88.862928603016|88.862928603016|88.862928603016|88.862928603016|88.862928603016|84.458809558907|84.11343486106|84.11343486106|84.11343486106|84.11343486106|||84.11343486106|84.11343486106|84.11343486106|84.11343486106|84.11343486106|84.11343486106|84.11343486106|82.737100399401|82.737100399401|82.737100399401|82.737100399401|82.737100399401|82.737100399401|82.737100399401|82.737100399401|82.737100399401|82.737100399401||-93.73237256598|-93.73237256598|||-93.73237256598|-94.376368403265|-94.376368403265|-94.376368403265|-94.529298225849|-94.699220250944|-94.888022501049|-96.597802778943|-96.99755864327|-97.219509603633|-97.466121781815|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809||-97.76140903809|-97.76140903809|-97.76140903809|||-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809
06696|101466|/equities/jaya-real-prop|JKSE||-673.72490918424|-673.72490918424||-673.72490918424|-673.72490918424|-673.72490918424|-673.72490918424|-674.97212131582|-676.35791257313|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373||-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-677.87022964373|-688.18914404859|641.51072576226|641.51072576226|641.51072576226|641.51072576226|||641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|641.51072576226|||641.51072576226|641.51072576226|641.40080640252|638.77867378057|636.64033800071|636.64033800071|632.38734644217|632.38734644217|||632.38734644217|632.38734644217|627.37482938019|618.74981042243|-682.42774059809||-682.42774059809|-682.42774059809|-682.42774059809|-682.42774059809|-682.42774059809|-682.42774059809|-682.42774059809|-682.42774059809|-682.42774059809|-682.42774059809|-682.42774059809|||||||-682.42774059809|-682.42774059809|-684.3641562201|-689.84906246678|-691.12301854409||-691.12301854409|-691.12301854409|-691.12301854409|-701.81900184047|-701.81900184047|-701.81900184047|-701.81900184047|-701.81900184047|-701.81900184047|-701.81900184047|-701.81900184047|-701.81900184047|||-701.81900184047|-701.81900184047|-701.81900184047|-701.81900184047|-701.81900184047|-701.81900184047|-712.72839758638|-712.72839758638|-712.72839758638|-714.42044176265|-716.53563501217|-716.53563501217|-716.53563501217|-716.53563501217|-716.53563501217|-716.53563501217|-716.53563501217||-716.53563501217|-716.53563501217|||-716.53563501217|-716.53563501217|-718.92848334686|-719.36498149651|-719.84997944056|-722.65429560563|-722.65429560563|-726.00477289515|-726.11641432794|-727.35157147549|-728.7239683061|-730.24885367345|-731.94317074827|-733.82574527586|-735.91749475096|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761||-736.00700234761|-736.00700234761|-736.00700234761|||-736.00700234761|-736.00700234761|-736.00700234761|680.16748226931|680.16748226931|680.16748226931
06697|1088205|/equities/jaya-sukses-makmur|JKSE||980.65777292795|980.65777292795||980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795||980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|980.65777292795|979.61974769772|978.4663863308|977.18487370089|975.76097077877|971.67885642085|971.1884175869|971.1884175869|971.1884175869|971.04268620767|||968.38076245296|964.03418050329|958.6490894481|953.22121049789|947.7457894421|-965.97044742859|-965.97044742859|-965.97044742859|-965.97044742859|-968.30049714288|-968.38944126986|-969.59937918874|-974.09722796809|-974.09722796809|-974.09722796809|||-978.35501900333|-978.35501900333|-978.35501900333|-978.35501900333|-981.72632522463|-981.72632522463|-981.72632522463|-981.72632522463|||-981.72632522463|-981.72632522463|-981.72632522463|-985.00866543027|-985.00866543027||-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027|||||||-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027|-985.00866543027||-985.00866543027|-985.00866543027|-990.74233941052|-990.74233941052|-990.74233941052|-992.49148823391|-993.32387581545|-994.24875090606|-995.18690110571|-995.18690110571|-995.18690110571|-995.32452999447|||-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447||-995.32452999447|-995.32452999447|||-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447||-995.32452999447|-995.32452999447|-995.32452999447|||981.86163333948|981.86163333948|981.40306136307|981.40306136307|981.40306136307|981.40306136307
06698|1073106|/equities/jaya-trishindo|JKSE||230.87998459121|230.87998459121||230.87998459121|230.87998459121|230.87998459121|-297.58469045693|-297.58469045693|-297.58469045693|-297.58469045693|-310.31632272993|-311.90702525547|-315.23002806164|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|263.78114621434|-363.94492974714|-363.94492974714|-363.94492974714|-384.60547749682|-400.00608610758|-418.11787345287|-421.55293018872|-421.55293018872|-437.28103354303|-453.97892615892||349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|349.48346572702|283.92607303002|282.14550484228|282.14550484228|282.14550484228|206.82833871365|169.56003461918|169.56003461918|169.56003461918|169.56003461918|126.06670513243|-172.42382082417|-172.42382082417|-182.47091202685|-183.57879114095|-186.86532348994|-188.12813721104|-192.86459690116|-195.40510766796|-207.95011963106|-214.77791070118|-220.91990077909|-225.41100086565|-237.67888985073|-247.97654427858|-258.14060475398|-280.48956083776|-287.52017973351|-287.52017973351|-287.52017973351|-287.52017973351|-287.52017973351|-287.52017973351|-288.07797748168|-306.53108609076||||||||||||||-358.75676232307||-418.28529147007|-501.98365718897|-578.98184132108|||-728.81315702342|658.71832466245|658.71832466245|658.57591629161|654.80657365734|651.72952628593|634.14391809548|626.54879788387|||625.8875532043|625.15283689367|606.00315210407|587.38043469639|587.38043469639||571.25603855154|568.34004283504|567.32226981672|556.19141090746|543.44157874823|543.44157874823|543.44157874823|520.49064305359|507.48960339288|506.09955932542|504.621637753|||||||504.621637753|504.621637753|504.621637753|504.621637753|504.621637753||504.621637753|504.621637753|504.621637753|504.621637753|479.30181972556|458.22424413951|450.91117165913|450.91117165913|450.91117165913|442.79019073237|431.76687859152|426.03275526957|||426.03275526957|426.03275526957|420.81417252175|413.57130280194|404.41255866883|401.2361762987|396.81797366522|391.90885962802|386.45428847558|375.06032052842|374.95591169824|370.61767966471|367.48581629615|367.48581629615|367.48581629615|367.48581629615|367.48581629615|||||||||||||||||||||||||||||363.20276583834|363.20276583834|363.20276583834|361.66973982038||348.63304424486|335.25893804985|319.62104227761|||299.91226919735|294.12474355261|293.80527061401|271.1169673489|264.129963721|262.69995969
06699|101467|/equities/jembo-cable-co|JKSE||-628.00741319716|-628.00741319716||-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.00741319716|-628.34157021907|-630.79206199885|-630.79206199885|-636.43562444317|-637.15069382574|-637.94521536194|-638.82801706882|-643.39878650471|-643.39878650471|-647.26762155878|-647.26762155878|-647.26762155878|-647.26762155878||-647.27405593242|-647.27405593242|-647.27405593242|-647.27405593242|-647.27405593242|-647.27405593242|-650.02672881379|-654.97127014049|-654.97127014049|-658.02363348943|-660.30403721048|-665.65313235862|-665.65313235862|-667.94792484291|-671.88658315878|-675.15175906532|-676.2797322948|-681.14414699422|-689.37549011632|-689.37549011632|-692.63943346258|-694.46226353404|-694.46226353404|-697.45807059338|-701.62007843709|-701.86187842873|-701.86187842873|-701.86187842873|-701.86187842873|-717.90208714304|-728.55713632531|-728.55713632531|-728.55713632531|-728.55713632531|-737.84126258368|-749.5458473152|-758.10649701688|-770.11833001876|-787.35370002085|-798.44855557872|-811.88728397635|-819.31920441817|-842.57689379797|-862.86321533107|-885.40357259008|-906.28174732231|-924.20194146924|-954.11326829915|-985.68140922128|-1011.8682324681|-1046.7980360757|-1110.3311511952|-1164.4151593898|-1164.4151593898|-1164.4151593898|-1200.4612882109|-1224.7361582851|-1224.7361582851|-1294.706842539|-1296.0631583766|-1345.6257315296|-1436.8063683662|-1513.6737426291|||-1625.7486029212|-1711.9428921347|-3501.3235667348|-3501.3235667348|-3501.3235667348|-3501.3235667348|-3632.0261852609|-3736.695761401|-3831.8841793344|-3898.7601992605|-3977.5113325116|-4040.1015125208|-4040.1015125208|-4040.1015125208|-4040.1015125208|||-4040.1015125208|-4040.1015125208|-4040.1015125208|-4040.1015125208|-4106.2239028009|-4350.8043364455||4041.3072146845|||4041.3072146845||4041.3072146845|4041.3072146845|-4079.4355374265||-4079.4355374265|-4121.595041585|-4253.4389350945|3951.541022566|3951.541022566|3951.541022566||3951.541022566|3886.7122472955|3775.7913858839|3352.5459843155|||||||3320.0510936839|3257.8345485376|3214.2606094862|3143.0673438736|3085.6303820818||2933.4782023131|2610.2817312507|2610.2817312507|-2647.553418209|-2647.553418209||2520.9486718669|2520.9486718669|2520.9486718669|2426.0540798522|2206.7267553913|1997.474172657|||1781.0824140633|1577.3137934037|-1745.1064278967|-1745.1064278967|-1772.3404754407|-1802.6005282675|-1826.2228091861|-1863.5808990957|-2005.0898878841|-2165.6554309823|-2445.9943592374|-2445.9943592374|||2310.006267514|2072.2291861266|||-2099.4701405844|-2099.4701405844|||-2114.8396797338|-2114.8396797338|-2134.2663108154|-2156.4070120171||-2323.2300133523|-2502.4777926137|||-2593.8131269832|-2593.8131269832|-2593.8131269832||||-2593.8131269832||||||||||||||-2612.0145855368|||||-2632.2384283743|-2654.7093648603|||
06700|101238|/equities/kabelindo-murn|JKSE||290.40096965664|290.40096965664||290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664||290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|290.40096965664|283.88996628515|258.65551809462|256.95057566069|249.83397295632|242.39060045163|242.39060045163|242.39060045163|242.39060045163|233.2102329449|233.2102329449|233.2102329449|233.2102329449|233.2102329449|227.29649877492|227.29649877492|227.29649877492|227.29649877492|227.29649877492|227.29649877492|227.29649877492|223.55166530547|220.61296145052|219.81773010639|219.81773010639|219.81773010639|219.81773010639|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-247.0759608875|-250.30662320833|-251.89624800926|||-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|-256.1410823567|||-257.61862019346|-257.61862019346|-261.32749105566|-261.32749105566|-261.32749105566|-261.32749105566|-261.32749105566|-262.38125998149|||-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149||-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|||||||-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149||-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.38125998149|-262.81791492659|-262.81791492659|-262.81791492659|-262.90879436288|-264.78754929209|||-266.20838810232|-267.59060259546|-267.59060259546|-267.82853619183|-267.82853619183|-267.82853619183|-267.82853619183|-268.47615132425|-268.86239036028|-269.45692784679|-269.45692784679|-269.45692784679|-269.45692784679|-270.50769760755|-271.23077511949|-272.03419457722|-272.58542540397||-272.58542540397|-273.53936155997|||-277.59929062219|-279.10739454346|-279.10739454346|-279.10739454346|-280.52454669885|-280.52454669885|-280.52454669885|-280.61689787967|-280.61689787967|-280.61689787967|-280.61689787967|-281.54122523956|-281.54122523956|-281.54122523956|-281.54122523956|-284.37913915506|-285.09608162638|-285.09608162638|-285.09608162638|-285.09608162638|-286.55120180708|-287.60642198405|-287.60642198405|-288.00713553784|-288.89681726426|-289.53747224179|-289.53747224179||-289.53747224179|-291.29943087475|-291.29943087475|||-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475
06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH||-1539.7388979187|-1539.7388979187||-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1539.7388979187|-1558.3209976875|-1592.5788863194|-1617.0320959105|-1626.1467732339|-1639.6075258154|-1670.9528064615|-1704.1142294017|-1714.1113845477|-1714.1113845477|-1714.1113845477|-1714.1113845477|-1717.6066475897|-1717.6066475897|-1745.3962750997|-1746.5514167774|-1762.5571297527|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1623.8267309941|1622.5852566601|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656||1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1618.1629442656|1605.7366047396|1598.4089387892|1598.4089387892|1598.4089387892|1598.4089387892|1568.5151548531|1568.5151548531|1568.5151548531|1568.5151548531|1568.5151548531|1563.6279498368|1561.0221602923|1561.0221602923|1551.4135114359|1535.7372349288|1526.6524832543|1515.7746706843|1515.7746706843|1511.9718563158|1483.3735045204|1483.3735045204|1483.3735045204|1483.3735045204|1473.9796352104|1473.9796352104|1473.5242410005|1473.5242410005|1468.0824900005|-1573.0451515291|-1573.0451515291|-1573.0451515291|-1573.0451515291|-1573.0451515291|-1573.0451515291|-1573.0451515291|-1573.0451515291|-1573.0451515291|-1573.0451515291|-1573.0451515291|-1573.0451515291|-1596.7168350323|1457.48872992|1457.48872992|1457.48872992|1457.48872992|1457.48872992|1457.48872992|1457.48872992|1457.48872992|1457.48872992|||1457.48872992|1457.48872992|1457.48872992|1457.48872992|1457.48872992|1440.5430332444|1423.1033702715|1417.0090231017|1417.0090231017|1417.0090231017|1417.0090231017|1417.0090231017|1417.0090231017|1417.0090231017|1410.5655812241|||1398.6839791378|1379.0234310344|1379.0234310344|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|||-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635||-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|||||||-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635||-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1522.6917226635|-1524.928052671|-1524.928052671|-1530.1978363012|-1547.7198181124|||-1551.3553534582|-1562.6662157087|-1562.6662157087|-1562.6662157087|-1562.6662157087|-1562.6662157087|-1562.6662157087|-1562.6662157087|-1569.3513507875|-1578.4459453194|-1587.162161466|-1591.2771367272|-1591.2771367272|-1591.2771367272|-1591.2771367272|-1591.2771367272|-1603.919040808||-1608.9068062284|-1608.9068062284|||-1608.9068062284|-1608.9068062284|-1608.9068062284|-1608.9068062284|-1608.9068062284|-1609.1442052203|-1609.1442052203|-1620.9935613559|-1642.9832515712|-1642.9832515712|-1642.9832515712|-1642.9832515712|-1647.4813906346|-1666.9237673718|-1674.637519302|-1679.3194658911|-1686.5363776434|-1686.5363776434|-1687.5404196038|-1687.5449106709|-1689.2221119393|-1689.2221119393|-1689.9690132659|-1702.4655702955|-1718.8506336616|-1724.0007040685|-1731.1118934094||-1734.9682872785|-1734.9682872785|-1734.9682872785|||-1734.9682872785|-1734.9682872785|-1734.9682872785|-1734.9682872785|-1734.9682872785|-1734.9682872785
06702|1052430|/equities/kapuas-prima-coal|JKSE||-15.54861623447|-15.720684704967||-15.960547632583|-15.960547632583|-15.960547632583|-15.960547632583|-15.960547632583|-15.960547632583|-15.960547632583|-16.261693902663|-16.261693902663|-16.261693902663|-16.261693902663|-16.261693902663|-16.40188211407|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|-16.476369051565|15.248478831595|14.66497647955|-15.594470578278|-15.660522864753|-15.73391429417|-15.815460326856|-15.90606702984|-16.006741144267|-16.368096999143|-16.368096999143|-16.368096999143|-16.368096999143|-16.368096999143|-16.368096999143|-16.368096999143|-16.368096999143|-16.368096999143|-16.368096999143|-16.520107776826|-17.355675307584|-17.506305897316|-17.67367321924||-17.859636910267|-18.18057189337|-18.18057189337|-18.18057189337|-18.256190992633|16.33581482492|16.33581482492|16.33581482492|15.150905361023|14.167222717452|||||||||||||||14.167222717452|14.167222717452|13.463580797169|-15.483393796391|-15.483393796391|-15.483393796391|-15.483393796391|-15.483393796391|-16.425993107101|-17.862214563446|-18.79134951494|16.972085713388|16.972085713388|16.972085713388|16.246761903765|15.329735448627|13.921928276253|13.857698084725|-15.028344112982|-15.028344112982|-15.028344112982|-15.028344112982|-15.028344112982|13.648361984935|13.648361984935|13.648361984935|12.998179983261|-14.701959418007|-14.701959418007|-14.701959418007|-14.701959418007|-14.701959418007|-14.891066020008|-15.601184466675|13.609648806574|13.609648806574|13.232943118416|12.036603464906|-13.026607044024|||-13.026607044024|-13.026607044024|-13.918452271138|-14.798280301265|-15.664755890294|-16.51639543366|-17.351550481845|-18.168389424272|-19.46487713808|18.261247624356|17.179164027062|16.087960030069|14.986622255632|13.87402472848|12.748916364978|||11.609907072198|10.455452302442|9.2838358916022|8.0931509906691|-9.282371754912|-9.282371754912|-9.282371754912|-9.5359686165689|||-10.317742907299|-10.797492119221|-11.108324576912|-11.453693974347|-11.837437749274||-12.930486388082|-14.033873764536|-15.148748627262|-16.276387363625|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.401748008951|-25.335275565501|||||||-27.261417295001|-29.179352550001|-31.088169500001|-32.986855000001|-35.540950000001||-38.045500000001|-40.495000000001|-43.550000000001|-46.500000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000003|-50.000000000003|-50.000000000003|-50.000000000004||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-50.000000000004|-50.000000000005|-50.000000000005|-50.000000000006
06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE||-21.389556534024|-21.957765644977||18.188010919521|18.188010919521|18.188010919521|18.188010919521|18.188010919521|18.188010919521|18.188010919521|17.042234355023|16.583475363862|-18.993243992238|-18.993243992238|-18.993243992238|-18.993243992238|-19.436937769154|-20.207708632393|-21.17523181377|-21.639146459745|-21.907249595709|-21.907249595709|-21.907249595709|-21.907249595709|-22.730277328566|-23.381924043702|-23.381924043702|-23.381924043702|-23.381924043702|-23.381924043702|-24.354227214447|-24.354227214447|-24.800037331203|-24.800037331203|-24.800037331203|-24.956836211361|-24.956836211361|-25.007595790401|-25.563995322668|-25.959994802965|21.185191601278|21.185191601278|17.858261236146|-20.810788597351|-20.810788597351|-20.810788597351|-20.819903364351|-20.819903364351|-20.819903364351|-20.819903364351|-21.244337071501|-21.493707857224|-21.937453174693|-22.374947971881||-23.098701199853|-23.098701199853|-23.554112444282|-24.31989190652|-24.31989190652|-24.799879896134|-25.610977662371|-26.123308513745|-26.169147481132|-26.169147481132|-26.169147481132|-26.251752749635|-26.251752749635|-26.251752749635|-26.251752749635|-26.251752749635|-27.224169721817|23.888531893818|23.888531893818|23.888531893818|23.888531893818|23.888531893818|23.888531893818|21.542813215354|-24.268131832896|-24.268131832896|-25.964590925441|-27.627323250489|-30.669853567201|29.997131789519|29.330146432799|27.255718258666|25.173020287406|23.081133652674|20.97903739186|18.865597102066|17.739552335629|16.599502595143|15.443891772382|14.270990858202|12.578878731335|11.698754145928|10.831949051031|10.479943390035|10.31104821115|9.8868974089845|9.8868974089845|9.8868974089845|9.0409971210939|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|||-10.96744234914|-10.96744234914|-10.96744234914|-10.96744234914|-11.852713721266|-12.058570801407|-12.249381274939|-12.249381274939|-12.249381274939|-12.249381274939|-12.249381274939|-12.249381274939|-12.249381274939|-12.249381274939|-12.249381274939|||-12.249381274939|-12.249381274939|-12.249381274939|-12.49931252771|-12.777013919677|-13.585571021864|-13.595078913182|-13.605643236869|||-14.117381374299|-15.130423749221|-16.144915276912|-17.161016974347|-17.918208181805||-17.918208181805|-17.918208181805|-17.918208181805|-17.918208181805|-17.918208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|||||||-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095||-38.0455|-40.495|-43.55|-46.5|-50|-50|-50||-50|-50|-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|-50||-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06704|101469|/equities/k-i-jababeka|JKSE||175.50020846981|175.50020846981||175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|175.50020846981|171.16689829979|166.35210922199|165.22456580221|163.84417893951|163.84417893951|163.84417893951|163.84417893951|163.49353215501|162.78224684501|162.78224684501|162.78224684501|162.78224684501|162.5224753924|162.5224753924|162.5224753924|162.5224753924|162.5224753924|162.5224753924|161.302750436|159.65154374815|159.65154374815|158.71137807024|158.71137807024|158.71137807024|158.71137807024||158.71137807024|158.71137807024|158.71137807024|158.71137807024|149.3459756336|148.32886181512|139.53206868346|137.27038501633|137.27038501633|137.27038501633|137.27038501633|137.27038501633|137.27038501633|134.18931668481|132.43257409423|132.4130791279|132.4130791279|132.4130791279|132.4130791279|132.4130791279|129.45897680877|126.12108534308|125.91231704787|-144.98819154406|-144.98819154406|-144.98819154406|-144.98819154406|-144.98819154406|-144.98819154406|-144.98819154406|-147.26465727118|-147.51628585687|-148.24232821836|-148.24232821836|-148.30534347945|-148.30534347945|-150.22815942162|-152.08183734104|-152.08183734104|-152.08183734104|-153.29239177906|-153.29239177906|136.06599207262|136.06599207262|136.06599207262|134.07332452514|133.47036058349|125.96706731498|121.51896368332|120.68773742591|117.7085971399|115.17621904433|-122.31806162766|-122.31806162766|-122.31806162766|-122.31806162766|-122.31806162766|-122.31806162766|-122.31806162766|-122.31806162766|-122.31806162766|-122.31806162766|-122.31806162766|||-123.35340180852|-124.66469359076|-124.66469359076|-125.07188176751|-125.30209085279|-125.55787872532|-126.34208747258|-126.93976333688|-126.93976333688|-126.93976333688|-127.36390535417|-127.36390535417|-127.59792102217|-127.59792102217|-127.59792102217|||-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|||-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217||-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|||||||-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217||-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|-127.59792102217|||-127.59792102217|-128.10880113575|-130.00977903972|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251||-130.08944544251|-130.08944544251|||-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-131.22900609398|-131.22900609398|-131.22900609398|-131.53222899331|-131.8691433259|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143||121.31276765143|121.31276765143|121.31276765143|||121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143
06705|101239|/equities/kedaung-indah|JKSE||-142.68248793087|-142.68248793087||-142.68248793087|-142.68248793087|-142.68248793087|-142.68248793087|-142.68248793087|-142.68248793087|-143.92498658985|-148.13887398873|-149.82097109858|-150.24552344287|125.05690096421|125.05690096421|125.05690096421|125.05690096421|125.05690096421|125.05690096421|125.05690096421|125.05690096421|125.05690096421|125.05690096421|125.05690096421|125.05690096421|122.38875303732|122.38875303732|122.38875303732|121.91204078682|121.91204078682|121.58276640348|121.58276640348|119.36974044831|113.4663782759|112.12930919544|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887|107.81801379887||107.81801379887|107.81801379887|107.81801379887|107.02001533208|104.18890592454|101.9314981322|101.9314981322|101.9314981322|101.9314981322|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-131.53080543558|-133.08978381731|-133.21087090812|-135.94551963965|-135.94551963965|-141.32835515517|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|||114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|||114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|||114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323||114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|||||||114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323||114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|114.94495766323|112.1055085147|-197.71542158678|-197.71542158678|||-209.12824620754|145.2328073681|145.2328073681|145.2328073681|145.2328073681||145.2328073681|145.2328073681|145.2328073681|106.64756374234|-119.26350595589|-119.26350595589|-119.26350595589|-119.26350595589|-120.61543945172|-120.61543945172|-124.62826605747||-124.64251784163|-124.82501982403|||-126.24076521486|-126.24076521486|-126.65640579428|-127.45156199365|-128.89062443739|-130.8784715971|-133.142746219|-133.82527357666|-135.89539947736|-135.89539947736|-136.28175511298|-136.28175511298|-136.28175511298|-138.14639456998|-140.10710507776|-141.0634500864|-143.09595347928|-143.09595347928|-143.09595347928|-143.33097619156|-143.33097619156|-143.33097619156|-143.33097619156|-145.58997354617|-147.54441505131|-148.10490561256|-148.7832284584||-149.14803162045|-149.83114624494|-150.3548891092|||-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092
06706|101471|/equities/kedawung-setia|JKSE||-570.01404447498|-576.90449386109||-592.67165984565|-605.63517760628|-607.85758245032|-607.85758245032|-607.85758245032|-610.5084249448|-636.00936104978|-675.67706783309|-685.57662695443|-685.57662695443|-708.97402994936|-733.74892216596|-760.83213573995|-791.92459526662|-821.19399474068|-844.52110526743|-863.42622807492|-908.39025341658|-958.0725037962||1756.724995782|1754.7839454099|1754.7839454099|1749.2703029752|1749.2703029752|-1839.0359355622|-1839.0359355622|-1839.0359355622|-1865.0399284024|-1872.8221426694|-1883.9690474104|||1833.6184599871|1833.6184599871||||1827.5822791023|1827.5822791023|||1827.5822791023||1827.5822791023||1827.5822791023|1816.2025323359|1786.0583692622|1706.1759658468|1670.1955176076||1459.1061306751|||-1557.5926948145|||-1557.5926948145|||||||-1557.5926948145||||-1557.5926948145||-1557.5926948145|-1557.5926948145|-1631.2141053494|1513.9332032724|-1586.0667967276|-1590.0742185863|-1594.5269095403|1567.192322733|1563.5470252589||1557.6554573787|1557.6554573787|1557.6554573787|1557.6554573787||||1557.6554573787|1557.6554573787|1557.6554573787|1557.6554573787||1557.6554573787|1557.6554573787|1557.6554573787|1557.6554573787|-1669.7490795232|-1692.3445426213||-1692.3445426213|-1698.1606029125|1652.1188036694|1652.1188036694|1652.1188036694||||1652.1188036694||1648.6952039361||||||||1648.6952039361||-1691.3047960639|-1693.6719956266||||1678.680390087|1678.680390087|1678.680390087|1676.3115445411|1673.6794939346|1670.7549932606|1667.5055480674|||||1663.8950534082||1634.8833926758|-1658.2816755437|-1658.2816755437|-1658.2816755437|||-1658.2816755437|-1662.5351950486|-1667.2613278317||-1672.5125864797||-1678.3473183108|-1684.8303536787||-1692.0337263096||-1700.0374736774|1637.7361403585|1630.8179337317|1623.1310374796|1617.3628059708|1617.3628059708|||||||1617.3628059708|1617.3628059708|1617.3628059708|1617.3628059708|1617.3628059708||1617.3628059708|1617.3628059708|1610.6808955231|1597.4232172479|1558.2480191643|-1749.8460912055|-1749.8460912055|-1749.8460912055|-1749.8460912055|-1749.8460912055|-1749.8460912055|-1749.8460912055|||-1749.8460912055|-1781.7544335871|-1781.7544335871|-1864.7271484301|-1889.1412760334|-1919.6014178149|-1942.3349086833|-1969.7598198673|-1969.7598198673|-1969.7598198673|-1996.6775776303|-2026.3084195893|-2077.5649106547|-2102.2943451719|-2156.4381613021|-2182.1535125579|-2211.8372361755||-2259.8191513061|-2268.4101681179|||-2272.8967317655|-2272.8967317655|-2272.8967317655|1796.20364727|1796.20364727|1796.20364727|1796.20364727|1796.20364727|1751.5036313717|1751.5036313717|1751.5036313717|-1851.0341133447|1729.6843185059|1729.6843185059|1729.6843185059|1687.7892821061|1687.7892821061|1686.4682495136|1686.4682495136|1685.7980550152|1678.1089500168|1674.5801783496|1674.5801783496|1674.5801783496|1671.6672197856|1671.6672197856|1671.6672197856||1671.6672197856|1671.6672197856|1671.6672197856|||1671.6672197856|1671.6672197856|1667.6272211334|1667.6272211334|1667.6272211334|1667.6272211334
06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE||-1329.3636600422|-1349.0151778247||-1378.350197583|-1459.8766374499|-1459.8766374499|-1459.8766374499|-1459.8766374499|-1459.8766374499|-1459.8766374499|-1489.0295971666|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1132.8721204722|1103.1912449691|1095.9768456409|1095.9768456409|1078.8631618232|1064.5701798036|1061.7446442262|1043.6051602514|1040.6259952696|1040.6259952696|1040.6259952696|1040.6259952696|1040.6259952696|1040.6259952696|1040.6259952696|1040.6259952696|1040.6259952696|1040.6259952696|1029.0288836329||962.99862176899||962.99862176899|932.22069085443||920.78478188365|920.78478188365|920.78478188365|920.78478188365|920.78478188365|920.78478188365|920.78478188365|920.78478188365|920.78478188365|920.78478188365|920.78478188365|911.46060615041|911.46060615041|911.46060615041|903.74766191408|903.74766191408|824.99740212676|813.17637794668|813.17637794668|813.17637794668|813.17637794668|813.17637794668|813.17637794668|813.17637794668|813.17637794668|813.17637794668|813.17637794668|813.17637794668|813.17637794668|813.17637794668|813.17637794668|813.17637794668|813.17637794668|813.17637794668|813.17637794668|813.17637794668|813.17637794668|803.8922922825|803.8922922825|803.8922922825|803.8922922825|803.8922922825|803.8922922825|803.8922922825|803.8922922825|803.8922922825|803.8922922825|803.8922922825|781.4102373858|781.4102373858|-831.76640290467|-832.79600322741|-835.05111469712|-846.63717863842|-846.63717863842|-870.15242070936|-873.50268967707|-880.55854408563|||-884.50949342848|-892.23277047609|-896.92530052898|-899.63922280998|-951.2658031222|-972.51755902467|-976.13062113852|-987.64513459836|-992.10570510929|-1014.0063390103||-1024.4514877892|-1031.6127642103||-1036.5141824559|||-1036.6824249509|-1038.8138055011|-1039.7931172234|-1045.3256858038|-1053.9514639553|-1053.9514639553|-1067.1682932836|-1082.9647703152|||-1145.5164114613||-1150.5737905125|-1156.1931005695|-1164.9367784105||-1165.2305906303|||-1165.2305906303|-1166.9228784781|-1175.4698649757|-1201.6331833063|||-1212.6141060443|-1212.6141060443|||||||-1212.6141060443|-1222.9045622714|-1242.1161803016|-1276.3162719773|-1276.3162719773||-1298.6847466414|-1300.9346150845||-1300.9346150845||-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|||-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845||-1300.9346150845|-1300.9346150845|||-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845||-1306.5358231612|-1306.5358231612|-1306.5358231612|-1322.142991557|-1322.142991557|-1329.6033239523|-1335.6703599469|-1344.3268626132|-1344.3268626132|-1344.3268626132|-1344.3268626132|-1344.3268626132|||-1344.3268626132|-1344.3268626132|-1344.3268626132|||-1344.3268626132|-1354.2520695702|-1355.2800773003|-1362.3308016704|-1362.3308016704|-1362.3308016704
06708|1152348|/equities/kencana-energi-lestari|JKSE||-674.42871288927|-674.42871288927||-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927|-674.42871288927|-690.68373366064|-690.68373366064|-690.68373366064|-690.68373366064|-690.68373366064|-696.77004155634|-696.77004155634|-704.78774671264|-704.78774671264|-704.78774671264|-704.78774671264|-704.78774671264|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-713.74368599551|-716.93742888391|-717.8565553963|-717.8565553963|-717.8565553963|-720.95172821811|-724.65257643088|-724.65257643088|-724.65257643088|-730.25009435912|-730.25009435912|-731.38899373235|-733.26884237219|-733.26884237219|-733.26884237219|-733.26884237219||-733.26884237219|-733.35426930243|-733.44918811381|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-735.76584878186|-741.68427642429|-745.20475158254|-748.32885321709|-748.32885321709|-748.32885321709|-748.32885321709|-748.32885321709|-748.32885321709|-754.98302802264|-754.98302802264|-754.98302802264|-754.98302802264|-754.98302802264|-759.91731854647|||-759.91731854647|-772.96368727385|-775.23743030428|-784.43047811587|-792.70053123985|-800.21670523439|-800.21670523439|-809.40745026043|729.86806964098|729.86806964098|729.86806964098|729.86806964098|729.86806964098|729.86806964098|729.86806964098|||729.86806964098|729.86806964098|729.86806964098|729.86806964098|722.07563293443|700.91736992714|671.5748554746|-755.73741952481|||-755.73741952481|-755.73741952481|-755.73741952481|-755.73741952481|-755.73741952481||-755.73741952481|-755.73741952481|-755.73741952481|-773.59713280534|-788.16348089482|-794.19887639893|-794.19887639893|-794.19887639893|-807.44319599882|-828.27021777646|-840.57801975162|||||||-854.53113305736|-860.31237006373|-867.64174210069|-867.64174210069|-867.64174210069||-867.64174210069|-867.64174210069|-867.64174210069|769.60295766242|769.60295766242|769.60295766242|769.60295766242|769.60295766242|769.60295766242|769.60295766242|769.60295766242|769.60295766242|||769.60295766242|769.60295766242|769.60295766242|769.60295766242|769.60295766242|769.60295766242|769.60295766242|769.60295766242|758.20284568522|758.20284568522|758.20284568522|758.20284568522|758.20284568522|758.20284568522|758.20284568522|749.8759269703|749.8759269703||749.8759269703|749.8759269703|||742.36214107812|726.79126786457|722.3966269933|722.3966269933|716.82958554811|711.43485468568|711.43485468568|711.43485468568|711.43485468568|711.43485468568|711.43485468568|711.43485468568|707.75333814542|707.75333814542|707.75333814542|707.75333814542|707.75333814542|707.75333814542|707.75333814542|707.75333814542|707.75333814542|703.3370423838|700.69387948617|700.69387948617|699.56034504466|699.56034504466|-783.83536492014||-783.83536492014|-783.83536492014|-783.83536492014|||-783.83536492014|-783.83536492014|-783.83536492014|-783.83536492014|-783.83536492014|-783.83536492014
06709|101472|/equities/keramika-indon|JKSE||22.545559119058|22.545559119058||22.545559119058|22.545559119058|22.545559119058|22.545559119058|22.545559119058|22.545559119058|22.545559119058|22.545559119058|22.545559119058|22.545559119058|22.545559119058|22.545559119058|22.545559119058|22.545559119058|22.545559119058|-24.936132895667|-24.936132895667|-24.936132895667|-24.936132895667|22.515407893703|21.850453215225|-23.666107141697|-23.666107141697|-24.351230157441|-24.723589063823|-24.766102485255|-24.766102485255|-24.766102485255|-24.766102485255|-24.766102485255|-24.766102485255|-24.766102485255|||-24.766102485255|-24.766102485255|-24.766102485255|-24.766102485255|-24.766102485255|-25.073447205839|-25.414941339821|-26.194706913334|-26.194706913334|-26.194706913334|-26.883007681483|-26.925151453001|-26.925151453001|-26.925151453001|-26.925151453001|-26.925151453001|-26.972390503335||-28.024878337039|-28.583198152265|-30.431638701822|-30.431638701822|-30.431638701822|-30.431638701822|-31.312931890913|27.129733438633|27.129733438633|27.129733438633|27.129733438633|26.588592709592|24.876214121769|24.695793468632|23.21754829848|22.575053664978|20.805615183309|20.506239092566|19.618043436184|18.742270484649|17.880300538499|17.033667264999|16.204074738887|15.893416376541|-16.153411471194|-16.153411471194|-16.153411471194|-16.153411471194|-16.153411471194|-16.153411471194|-16.153411471194|-16.153411471194|-16.153411471194|-16.153411471194|-16.153411471194|-16.153411471194|-16.153411471194|-16.153411471194|-16.153411471194|-16.503790523549|-16.670878359499|-16.885731381647|-16.885731381647|-16.885731381647|-16.885731381647|15.992924220189|15.992924220189|14.881026911321|13.756696568134|12.118551742371|11.798390824857|11.664878694286|11.51653188254|11.351702091711|9.6685578796787|-11.662195711309|-11.662195711309|-11.662195711309|-11.662195711309|-11.662195711309|-11.662195711309|-11.662195711309|-11.662195711309|||-12.361108215793|-12.361108215793|-12.361108215793|-12.361108215793|-12.361108215793|-12.361108215793|-12.512342461992|11.836614244454|11.836614244454|11.707349160504|11.563721289449|-12.773183593273|-12.773183593273|-12.970203992525|-13.68911554725|||11.868997378518|11.868997378518|11.868997378518|11.868997378518|11.868997378518|-12.949602275747|-12.949602275747|-12.949602275747|||-13.277335861941|-13.417683371857|-13.417683371857|-13.417683371857|-13.417683371857||-13.417683371857|-13.417683371857|-13.417683371857|-13.575203746507|-13.817902359334|-13.817902359334|-13.817902359334|-13.817902359334|-13.817902359334|-13.817902359334|-13.817902359334|||||||-13.817902359334|-13.817902359334|-14.131002621482|-14.756669579425|13.652259778488||13.652259778488|-14.608600246124|-14.676222495694|-15.251358328548|14.498490746057|14.442767495619|14.38085277291|14.312058636567|14.235620707296|13.650689674774|-14.610344805807|-14.678160895341|||-14.753512105934|-14.83723567326|-14.930261859178|-15.033624287976|-15.148471431084|14.057253965462|13.952504406069|13.836116006743|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902||13.766962563902|13.766962563902|||13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.311064893706|13.311064893706|-14.98770567366|14.235882584823|13.650980649803|-14.610021500219|-14.67780166691|-14.753112963233|-14.83679218137|-14.929769090411|-15.505592273146|14.216008585393|14.216008585393|14.216008585393|14.216008585393||14.128898428215|13.638406623065|13.638406623065|||13.638406623065|-14.623992641039|-14.69332515671|-15.080692944732|14.688118950298|14.688118950298
06711|101474|/equities/kimia-farma|JKSE||-674.76692817086|-681.6854757454||-681.84310466031|-681.84310466031|-681.84310466031|-681.84310466031|-681.84310466031|-681.84310466031|-681.84310466031|-696.77011628923|-701.69769038303|-701.69769038303|-701.69769038303|-708.2752115367|-709.19467948523|-724.10519942803|-736.50577714226|-738.06197460251|-738.95774955834|-758.84194395371|-772.27319608857|-772.27319608857|-772.27319608857|-772.27319608857|-781.32493344268|-781.32493344268|-793.97214826965|-810.02734354277|-810.02734354277|-818.6414928253|-826.96480595716|-826.96480595716|-829.96089550796|-835.51210611995|-839.18011791106|-852.70013101229|718.21263183486|718.21263183486|718.21263183486|718.21263183486|718.21263183486|718.21263183486|718.21263183486|718.21263183486|672.60992021243|672.60992021243|672.60992021243|652.34435579159|647.04301205979|647.04301205979|647.04301205979|641.99223562199|629.62004397777||629.62004397777|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|624.86917663366|601.79908514851|-648.02717052826|-648.02717052826|-648.02717052826|-648.02717052826|-648.02717052826|-648.02717052826|-648.02717052826|-648.02717052826|-652.67101581379|-652.67101581379|-652.67101581379|-663.17409359728|-663.17409359728|-664.91565955253|-672.12851061392|-672.64278957102|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-674.89780699623|-682.94200777359|-687.79877502912|-687.79877502912|-710.88752781013|||-719.59725312237|-726.0215715933|-726.0215715933|-726.0215715933|-726.0215715933|-747.24619065923|-802.21798962136|-839.96443291263|695.56032040715|695.56032040715|695.56032040715|695.56032040715|695.56032040715|695.56032040715|695.56032040715|||695.56032040715|671.4559115635|-829.23057398696|-829.23057398696|-829.23057398696|-840.8117488744|-848.12416541601|-866.24907268445|||-873.4649150442|-873.4649150442|-873.4649150442|-873.4649150442|-873.4649150442||-897.27150005457|-897.27150005457|-905.3016667273|-928.94629636367|-950.73616835021|-950.73616835021|-954.42907594467|-964.36563993852|784.03538580093|784.03538580093|784.03538580093|||||||784.03538580093|784.03538580093|784.03538580093|784.03538580093|784.03538580093||784.03538580093|784.03538580093|784.03538580093|784.03538580093|706.70598422325|-858.34242286722|-858.34242286722|-858.34242286722|-858.34242286722|-858.34242286722|-858.34242286722|-858.34242286722|||-858.34242286722|-858.34242286722|-858.34242286722|-879.54713651914|-904.07053891252|-904.07053891252|-928.13393212502|-943.75992458335|-950.84436064817|-965.66040072019|-989.06711191132|-989.5190132348|-1018.6322369276|-1040.564490034|-1040.564490034|-1069.5161000378|-1070.1352538241||-1070.1352538241|-1070.1352538241|||-1097.9280598046|-1123.2533997829|-1127.5037775365|-1173.6153083739|-1174.5725648599|-1176.7472942888|-1179.1015978874|-1179.1015978874|-1212.6128865416|-1244.2920961573|-1275.3245512859|-1290.9161680955|-1326.2957423283|-1351.7174914759|-1419.4083238621|-1431.8621282248|-1431.8621282248|-1448.7356980275|-1473.3174422528|-1527.5749358365|-1592.5832620405|-1668.7036244895|-1743.8373605438|-1806.5878309465|-1806.5878309465|-1806.5878309465|-1806.5878309465||1333.3209521481|1333.3209521481|1333.3209521481|||1333.3209521481|1333.3209521481|1333.3209521481|1038.4121690535|848.00301826186|848.00301826186
06712|962004|/equities/kino-indonesia-tbk-pt|JKSE||-1274.5709393045|-1274.5709393045||-1274.5709393045|-1274.5709393045|-1274.5709393045|-1274.5709393045|-1274.5709393045|-1274.5709393045|-1274.5709393045|-1274.5709393045|-1274.5709393045|-1274.5709393045|-1274.5709393045|-1274.5709393045|-1274.5709393045|-1274.5709393045|-1279.9332584006|-1279.9332584006|-1288.2591760007|-1294.7324177785|-1309.4844663933|-1309.4844663933|-1310.8758844361|-1310.8758844361|-1320.1398715957|-1325.1554128841|-1326.583848322|-1326.583848322|-1326.583848322|-1326.583848322|-1337.3153870245|1293.7754875277|1293.7754875277|1293.7754875277|1293.7754875277|1293.7754875277|1293.7754875277||1293.7754875277|1293.7754875277|1293.7754875277|1293.7754875277|1293.7754875277||1293.7754875277|1293.7754875277|1293.7754875277|1293.7754875277|1284.1949861419|1272.438873491|1271.5834072412|1271.5834072412|1271.5834072412||1271.5834072412|1268.9756245103|1268.9756245103|1268.9756245103|1268.9756245103|1268.4555528833|1268.4555528833|1268.4555528833|1268.4555528833|1268.4555528833||1268.4555528833|1268.4555528833|1268.4555528833|1268.4555528833|1268.0061698703|1259.1735220782|1254.3011114855|1254.3011114855|1254.3011114855|1254.3011114855|1254.3011114855|1254.3011114855|1254.3011114855|1254.3011114855|1254.3011114855|1254.3011114855|-1310.8789996631|-1320.6988885145|-1336.887653905|-1348.7640598945|-1353.6267332161|-1353.6749792791|-1353.6749792791|-1365.7499769768|-1375.833307752|-1380.9258975022|-1386.8621083358|-1391.5134537065|-1394.2450045759|-1394.2450045759|-1396.1358081184|-1396.1358081184|-1396.6524972792|-1396.6524972792|-1396.6524972792|-1396.6524972792|-1396.6524972792|-1398.7805525324|-1401.1450583693|-1406.272287077|-1410.0247634189|-1418.9164037988|-1421.1622269121|-1421.1622269121|-1426.0352906888|-1426.0352906888|-1426.0352906888|-1427.3103043572|-1427.3103043572|-1427.3103043572|-1427.3103043572|-1432.0114492858|||-1442.2349436509|-1443.8721596121|-1444.5801773468|-1445.4076263541|-1445.4076263541|-1453.6822547581|-1453.6822547581|-1454.6978803267|-1454.6978803267|-1454.6978803267|-1462.1643114741|-1467.222394539|-1467.222394539|-1467.222394539|-1467.222394539|||-1467.222394539||-1467.222394539|-1467.222394539|-1467.222394539|-1467.222394539|-1471.1387586902|-1471.1387586902|||1387.012058433|1387.012058433|1387.012058433|1387.012058433|1387.012058433||1387.012058433|1387.012058433|1387.012058433|1387.012058433|1387.012058433|1387.012058433|1387.012058433|1387.012058433|1387.012058433|1387.012058433|1387.012058433|||||||1387.012058433|1387.012058433|1387.012058433|1387.012058433|1387.012058433||1373.9022871478|1371.8358746087|1348.4287495652|1332.9763884058|1327.0620155552|1327.0620155552|1327.0620155552|1327.0620155552|1315.0689061724|1305.9098957471|1302.4876478389|1302.4876478389|||1302.4876478389|1302.4876478389|1285.208043894|1285.208043894|1285.208043894|1285.208043894|1285.208043894|1275.5213015053|1275.5213015053|1275.5213015053|1275.5213015053|1275.5213015053|1275.5213015053|1275.5213015053|1211.9681127837|1185.2423475374|1141.6581639305||1077.2636243415|1077.2636243415|||-1218.4627380926|-1242.7363756585|-1253.4399699487|-1253.4399699487|-1266.5999666097|-1287.333296233|-1289.8250570778|-1289.8250570778|-1310.5247618244|-1310.5247618244|-1327.805290916|-1328.6725454622|-1340.469494958|-1349.1598703185|-1349.1598703185|-1351.1541608871|-1351.1541608871|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544||-1353.1977200544|-1353.1977200544|-1353.1977200544|||-1364.2873087091|-1364.2873087091|-1382.2836882155|-1382.2836882155|-1382.2836882155|-1415.5929869061
06713|1052236|/equities/kioson-komersial|JKSE||-50.966125622711|-51.073472914123||-51.192747682359|-51.325275202622|-51.472528002913|-51.636142225459|-51.817935806065|-52.019928673406|-52.244365192673|-52.49373910297|-52.770821225522|-53.07869025058|-53.420766945089|-53.80085216121|-54.223169068011|-54.692410075568|-55.213788972854|-55.793098858726|-56.936776509696|-57.318640566329|-57.756055855024|-57.756055855024|-57.756055855024|-57.756055855024|-57.756055855024|-57.756055855024|-57.756055855024|-57.756055855024|-57.756055855024|-57.756055855024|-57.756055855024|-57.756055855024|-58.228950950027|-58.754389944474|-59.338211049416|-60.541001295575|-60.541001295575|-61.434445883973|51.252536247725|51.252536247725|51.252536247725|51.252536247725|51.252536247725|51.252536247725|48.280595830806|48.159992991194|48.159992991194|48.159992991194|48.159992991194|48.159992991194|48.159992991194|48.159992991194|48.159992991194||48.159992991194|48.159992991194|48.159992991194|48.159992991194|48.159992991194|48.159992991194|48.159992991194|48.159992991194|-50.000008652847|-50.000008652847|-50.000009614274|-50.000010682527|-50.000011869474|-50.000013188305|-50.000014653672|-50.000016281858|-50.000018090953|-50.000020101059|-50.00002233451|-50.000024816122|-50.000027573469|-50.000030637188|-50.00003404132|-50.000037823689|-50.000042026321|-50.000046695913|-50.000051884347|-50.000057649275|-50.00006405475|-50.000071171944|-50.000079079938|-50.000087866598|-50.000097629553|-50.000108477281|-50.000120530313|-50.000133922569|-50.000148802855|-50.000165336506|-50.000183707228|-50.000204119143|-50.000226799047|-50.000251998942|-50.000279998824|-50.000311109804|-50.00034567756|-50.000384086178|-50.00042676242|-50.000474180467|-50.000526867185|-50.000585407984|-50.000650453315|-50.000722725906|-50.000803028784|-50.000892254205|-50.000991393561|-50.001101548401|-50.001223942668|-50.001359936298|-50.001511040331|-50.001678933701|-50.00186548189|-50.002072757655||||-50.002303064062|-50.002558960068|-50.002843288965|-50.003159209961|-50.00351023329|-50.003900259211|-50.004333621346|||-50.004815134828|-50.005350149809|-50.005944610899|-50.006605123222|-50.007339025802||||-50.008154473113|-50.009060525681|-50.010067250757|-50.011185834174|-50.012428704638|-50.01380967182|-50.0153440798|-50.017048977556|||-50.018943308395|-50.021048120439|-50.023386800488|-50.025985333875|-50.028872593195||-50.032080659105|-50.035645176784|-50.039605751982|-50.044006391091|||-50.048895990101|-50.05432887789|-50.060365419878|-50.067072688753|-50.074525209725|||||||-50.082805788584|-50.09200643176|-50.102229368622|-50.113588187358|-50.126209097064||-50.140232330071|-50.155813700079|-50.173126333421|-50.19236259269|-50.2137362141|-50.237484682334|-50.26387186926|-50.293190965844|-50.325767739827|-50.361964155363|-50.402182394848|-50.446869327609|||-50.496521475121|-50.551690527912|-50.612989475458|-50.681099417176|-50.756777130195|-50.840863477995|-50.934292753327|-51.038103059253|-51.153447843614|-51.281608715127|-51.424009683474|-51.564299110295|-51.564299110295|-51.564299110295|-51.564299110295|-51.564299110295|-51.564299110295||-51.73811012255|-51.9312334695|||-52.145814966111|-52.384238851235|-52.64915427915|-52.943504754611|-53.270560838456|-53.633956487174|-54.037729430193|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961||-54.270737623961|-54.270737623961|-54.270737623961|||-54.270737623961|-54.356375137734|-54.451527930816|-54.543787251103|-54.543787251103|-54.543787251103
06714|1025103|/equities/kirana-megatara|JKSE||278.32502529223|278.32502529223||278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|278.32502529223|266.1920824451|266.1920824451|266.1920824451|266.1920824451|243.43564716122|227.15071906802|214.05635452002|206.93377101237|206.93377101237|206.26591646323|206.26591646323|206.26591646323|206.26591646323|206.26591646323|205.23308238328|205.23308238328|205.23308238328|205.23308238328|205.23308238328|205.23308238328|205.23308238328|205.23308238328|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133||203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|203.82175735133|196.59382436846|196.59382436846|196.59382436846|196.59382436846|196.59382436846|187.72182459986|187.72182459986|187.72182459986|187.72182459986|187.72182459986|187.72182459986|187.72182459986|182.97549855183|182.97549855183|182.97549855183|182.97549855183|181.48498483742|181.48498483742|181.48498483742|181.48498483742|175.7610942638|-234.11202909847|-234.11202909847|-234.11202909847|-234.11202909847|-234.11202909847|-234.11202909847|-234.11202909847|-234.11202909847|-234.11202909847|-234.11202909847|-238.79114344274|-239.26067091697|-239.26067091697|-243.28963435219|-245.93161766832|-245.93161766832|-245.93161766832|-245.93161766832|-251.47957518703|-252.31063909669|-253.07382883203|-253.07382883203|-253.07382883203|-253.07382883203|-255.6622695009|-255.6622695009|||-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|||-255.6622695009|-255.6622695009|-255.6622695009|-255.6622695009|-261.25975131935|-261.25975131935|-261.25975131935|-261.25975131935|||-261.25975131935|-261.25975131935|-265.25205942297|-265.25205942297|-265.25205942297||-270.48402397898|-270.48402397898|||-274.76002664331|-275.84447404812|-279.70976078055||-279.70976078055||-279.70976078055|||||||-279.70976078055|-286.07190880027|-286.07190880027|-286.07190880027|||-286.07190880027|-286.07190880027|-286.07190880027|-286.07190880027|-286.07190880027|-286.07190880027|-286.07190880027|-286.07190880027|-286.07190880027|-286.07190880027|-286.07190880027|-286.07190880027|||-289.10449386993|-289.10449386993|-289.10449386993|-289.10449386993|-289.10449386993|-289.10449386993|-289.10449386993|-289.10449386993|-289.10449386993|-289.10449386993|264.1806453468|264.1806453468|264.1806453468|||264.1806453468|264.1806453468||264.1806453468|264.1806453468|||264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468||264.1806453468|264.1806453468|264.1806453468|||264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468
06715|101475|/equities/kmi-wire-n-cab|JKSE||-407.2214844579|-407.2214844579||-407.2214844579|-407.2214844579|-411.91276050877|-413.90306723197|-414.7811858133|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-416.24110149694|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-417.19740616702|-420.10822907447|-423.89803230496|-426.66448033885|-442.73831148761|400.50173527266|400.50173527266|400.50173527266|400.50173527266|400.48704511958|400.48704511958|400.48704511958|400.48704511958|400.48704511958||397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|397.63983044463|392.37758938293|384.3093183338|384.3093183338|384.3093183338|384.3093183338|384.3093183338|381.0275498271|381.0275498271|381.0275498271|381.0275498271|381.0275498271|381.0275498271|381.0275498271|381.0275498271|381.0275498271|381.0275498271|381.0275498271|381.0275498271|381.0275498271|381.0275498271|381.0275498271|381.0275498271|381.0275498271|381.0275498271|381.0275498271|381.0275498271|381.0275498271|375.36394425233|372.60980771893|372.60980771893|371.48533294778|371.48533294778|371.48533294778|370.09481438642|366.32757154047|360.91952393385|353.91058214873|347.01175794303|344.34561491088|344.34561491088|344.34561491088|344.34561491088|340.16179434542|336.95754927269|333.06394363633|332.12952570971|332.12952570971|332.12952570971|||332.12952570971|332.12952570971|331.14391745523|329.60435272804|327.89372525337|325.99302805931|323.33474356558|323.33474356558|323.33474356558|321.28264527599|321.28264527599|321.28264527599|321.28264527599|316.18642588342|316.18642588342|||316.18642588342|316.18642588342|316.18642588342|316.18642588342|316.18642588342|316.18642588342|316.18642588342|316.18642588342|||316.18642588342|316.18642588342|316.18642588342|307.09602875936|303.77336528818||297.65878872654|297.65878872654|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|||||||-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491||-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|||-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-330.10643037491|-333.34047819434|-335.93386466038|-338.22937074549|-338.22937074549|-338.22937074549|-338.22937074549|-338.22937074549|-338.22937074549|-338.22937074549||-338.22937074549|-338.22937074549|||312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083||312.80126711083|312.80126711083|312.80126711083|||312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083
06716|101476|/equities/kobexindo-trac|JKSE||-227.63213195344|-227.63213195344||-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-227.63213195344|-231.42459105938|-238.08287895486|-238.70319883874|-238.89244315415|-241.15827017128|-242.33854621442|-242.33854621442|-242.33854621442|-242.33854621442|190.68933331071|190.68933331071|190.68933331071|190.68933331071|190.68933331071|190.68933331071|190.68933331071|146.48814812302|132.58618257246|132.58618257246|132.58618257246|-149.58618584055|-149.58618584055|-151.70687315616|-153.28541461796|-153.90174644192|-153.90174644192|-154.33548943447|-154.33548943447|-154.53943270497|-156.54381411663|-156.71534901848|-157.79483224276|-159.49425804751|-159.99362005279||-161.62646380838|-161.62646380838|-161.62646380838|-161.62646380838|-161.62646380838|-161.62646380838|-161.75162645375|-163.00180717084|-164.39089685649|-168.43432984054|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|142.83549500581|112.69663413992|112.69663413992|112.69663413992|112.69663413992|112.69663413992|112.69663413992|112.69663413992|112.69663413992|112.69663413992|112.69663413992|112.69663413992|112.48775447495|112.48775447495|112.48775447495|112.48775447495|-125.68894700479|-125.68894700479|-125.68894700479|-125.68894700479|-125.68894700479|-125.68894700479|-125.68894700479|-125.68894700479|-125.68894700479|-125.68894700479|-125.68894700479|-125.68894700479|-125.68894700479|-126.54327444977|-127.49252716641|-128.04725240712|-129.38583600791|-130.98426223101|-132.31584692334|-133.12871880372|-133.86524311524|||-134.79471457249|-137.71634952499|-140.29594391665|-141.7732710185|-145.24807890945|-147.66453212161|-149.73836902401|-151.82041002668|-153.46712225186|-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953|||-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953|||-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953|-155.27412189953||-159.19346877726|-160.10385419695|-163.05983799661|-163.17122366173|-163.17122366173|-163.17122366173|-163.17122366173|-163.17122366173|-163.17122366173|-163.17122366173|-169.13469295748|||||||-171.26076995275|-171.60256509294|-171.60256509294|-171.60256509294|-172.61184771491||-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|||-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-172.61184771491|-173.06871968323|-173.49605358809|-173.49605358809|-173.49605358809|-173.49605358809|-173.49605358809|-176.94005954233|-179.69143153374|-179.69143153374|-182.26825725971|-182.52028584412||-185.30031760458|-191.11146400509|||157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|150.02135633859|-182.65264649557||-182.65264649557|-182.65264649557|-182.65264649557|||-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557
06717|101240|/equities/kokoh-inti-are|JKSE||||||67.408757241815|67.120841379795|-69.554516815068|-69.554516815068|-69.949463127853|||-70.166070142059|||73.666801206565|||||||73.666801206565|||||73.666801206565||73.666801206565|||73.666801206565|73.666801206565|73.666801206565|73.666801206565|73.666801206565|73.666801206565|73.666801206565|||-74.592443103816||-74.658270115352||-74.731411239279|||||||-74.812679154755||||74.430356494717|74.367062771907|||74.29673641323|73.218596014701|72.631773349667||72.368637055186|72.298485616873|72.220539574303|||||||72.133932860337|70.537703178152|70.264114642392|70.182349602657|70.091499558508|69.990555065009|69.878394516677|69.753771685196|69.61530187244||69.461446524934||69.290496138815|69.10055126535||68.889501405945|68.655001562161|68.394446180179|67.604940200199|||||67.116600222443||66.796222469381||66.440247188201|65.044719098001|64.605243442224|61.116937158026||60.241041286696||||-61.324770467416|-61.324770467416||||-61.324770467416|-61.324770467416|-61.324770467416|-62.916411630462|-67.573790700513|||||-72.748656333903||-73.054062593226||-73.393402881362||-73.770447645958|||-74.189386273287||||||-74.654873636985|||||||-75.172081818872|||||||||||-75.746757576525||-76.385286196139||||||-77.094762440154||||||||||-77.883069377949|-78.758965975499||-79.732184417221||70.551075954616|70.551075954616||70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616||||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|||||70.551075954616|||70.551075954616||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616
06718|1097709|/equities/kota-satu|JKSE||198.23077936587|194.36753262874||192.9815262397|192.9815262397|192.9815262397|188.75725137745|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.61595898017|183.35106553352|180.96885464642|180.96885464642|180.96885464642|180.96885464642|180.90983849602|177.06648721781|174.87995503128|174.87995503128|174.87995503128|173.68673448833|173.68673448833|173.68673448833|173.68673448833|173.68673448833|173.68673448833|173.68673448833|173.68673448833|173.68673448833|172.87414943148|171.97127714609|171.46808571788|169.52009524209|169.24455026898|168.99394474332|168.49327193702|165.57677478588|165.57677478588||165.57677478588|165.57677478588|161.26786380399|161.26786380399|161.26786380399|161.26786380399|161.26786380399|161.26786380399|161.26786380399|161.26786380399|161.26786380399|161.26786380399|157.57540422665|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|151.88388797233|148.59309996014|148.59309996014|148.59309996014|148.59309996014|148.59309996014|148.59309996014|148.59309996014|147.82566662238|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|||145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|145.24853975885|143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701|||143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701|||143.0828109701|143.0828109701|143.0828109701|143.0828109701|143.0828109701||143.0828109701|143.0828109701|141.75867885567|139.56519872852|136.01688747613|131.51876386237|130.77447141333|130.77447141333|130.77447141333|130.77447141333|130.77447141333|||||||130.77447141333|127.13830157036|126.98700174485|125.49878866111|125.49878866111||125.49878866111|125.49878866111|125.49878866111|125.49878866111|124.86855526015|124.86855526015|124.86855526015|124.86855526015|124.86855526015|124.86855526015|124.86855526015|124.86855526015|||124.86855526015|123.90950584461|121.17722871623|115.97469857359|111.63855397065|110.09839330073|109.12555808176|109.12555808176|109.12555808176|109.12555808176|109.12555808176|109.12555808176|109.12555808176|109.12555808176|109.12555808176|109.12555808176|109.12555808176||109.12555808176|109.12555808176|||109.12555808176|106.40809639724|106.40809639724|103.34232933026|99.459665839833|99.459665839833|99.236018372374|99.236018372374|99.236018372374|99.236018372374|99.236018372374|99.236018372374|98.317798191527|96.82776740059|96.82776740059|96.82776740059|96.82776740059|96.650211512117|96.650211512117|96.650211512117|96.650211512117|96.650211512117|96.650211512117|96.650211512117|95.000235013463|93.473561555637|93.473561555637||93.473561555637|93.473561555637|93.473561555637|||93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637
06719|101477|/equities/krakatau-steel|JKSE||-141.2603329076|-144.78925878623||-145.0161371531|-145.0161371531|-145.0161371531|-145.0161371531|-145.0161371531|-145.0161371531|-145.0161371531|-145.0161371531|-145.0161371531|-145.0161371531|-145.0161371531|-145.0161371531|-146.12904128122|-152.14337920136|-158.04819911262|-162.49799901402|-163.94222112669|139.73733966303|139.73733966303|139.73733966303|139.73733966303|139.73733966303|139.73733966303|139.73733966303|139.73733966303|139.73733966303|139.52125860372|139.52125860372|139.52125860372|139.52125860372|139.52125860372|139.52125860372|139.52125860372|139.52125860372|139.52125860372|139.52125860372|139.52125860372|139.52125860372|127.0236206708|114.64676609888|114.64676609888|114.64676609888|114.64676609888|114.64676609888|114.64676609888|114.64676609888|114.64676609888|114.64676609888|114.64676609888|114.64676609888|114.64676609888||114.64676609888|114.64676609888|114.64676609888|114.64676609888|111.21862899875|105.24292110973|104.60324567747|104.0719082438|104.0719082438|102.46878693755|98.076429930612|96.862699922902|96.268765336916|96.268765336916|95.43490016197|95.43490016197|95.43490016197|95.43490016197|95.43490016197|95.43490016197|95.43490016197|95.43490016197|95.43490016197|93.927666846633|90.845987710582|90.845987710582|90.845987710582|90.845987710582|90.845987710582|90.845987710582|90.845987710582|90.845987710582|90.845987710582|90.845987710582|90.845987710582|90.845987710582|90.845987710582|90.845987710582|90.845987710582|90.845987710582|90.845987710582|87.773319678424|86.303688531583|84.892987257314|83.825541397016|83.613911381366|83.613911381366|83.613911381366|82.293234868184|81.214705409094|81.071894898993|80.965302344436|80.965302344436|77.340819758029|77.340819758029|77.340819758029|77.340819758029|77.340819758029|77.340819758029|77.340819758029|-99.884309341081|-99.884309341081|-99.884309341081|||-102.20478815676|-103.2275423964|-104.863935996|-108.29326221777|-112.65918024197|-118.12131137997|-123.07923486663|-125.0880387407|-127.75066511198|-127.75066511198|-129.55629456886|-130.78477174318|-132.32070585578|-132.32070585578|-133.13411761753|||-133.8156862417|-135.072984713|-137.91442745889|-138.39495116429|-138.39495116429|-138.39495116429|-138.39495116429|-141.27216796032|||-142.05823204978|-142.05823204978|-142.2879408022|-142.2879408022|-144.33079111383||-144.33079111383|-147.08976790425|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|||||||133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111||133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|||133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111|133.88545707111||-153.96060325432|-154.17844806035|||-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.7248030733|-155.7248030733|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536||-155.82073898536|-155.82073898536|-155.82073898536|||-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536
06720|101478|/equities/kresna-graha-s|JKSE||-7.4553167341849|-7.4553167341849||-7.4553167341849|-7.4553167341849|-7.5436009064012|-7.5436009064012|-7.9373343404457|-8.1525937116064|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-8.7947586662941|-9.3166477681171|-9.3166477681171|-9.3166477681171|-9.3166477681171|-9.3166477681171|-9.3166477681171|-9.3166477681171|-9.3166477681171|-9.6851641867967|-9.8647526090485|-9.8647526090485|-9.8647526090485|-9.8647526090485|-10.071947343387|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938||-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.129905496938|-10.477672774375|9.879416327932|9.879416327932|8.7549070310355|7.6165633678172|6.4628481864636|6.3193340116092|6.3193340116092|6.3193340116092|6.3193340116092|6.3193340116092|6.3193340116092|5.8982633904104|5.8982633904104|5.8982633904104|5.8929177659387|5.8929177659387|5.5476864065986|5.386318229554|5.20702025506|5.0078002834|5.0028135809306|5.0028135809306|5.0028135809306|5.0028135809306|5.0028135809306|5.0028135809306|5.0028135809306|5.0028135809306|5.0028135809306|4.1207575073217|-6.2102028942238|-6.2102028942238|-6.2102028942238|-6.2102028942238|-6.2102028942238|-6.2102028942238|-6.2102028942238|-6.2102028942238|-6.3953122150911|-6.3953122150911|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.4211900826477|-6.5201510050036|-6.5201510050036|-6.5201510050036|||-6.5852551508966|-6.5852551508966|-6.5852551508966|-6.9836168343296|-7.2040187048107|-8.1155763386785|-9.0173070429761|-9.9081189366401|-10.786798818489|-11.65199868721|10.997532484926|10.997532484926|9.8861472054732|8.7623857838591|7.6248730931768|||6.4720812146409|5.3023124607121|-6.3287894914787|-6.3287894914787|-6.3287894914787|-6.5875438794207|-6.8750487549119|-7.1944986165688|||-7.5494429072987|-8.6104921192207|-9.6783245769119|-10.753693974347|-11.837437749274||-12.930486388082|-14.033873764536|-15.148748627262|-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|||||||-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095||-38.0455|-40.495|-43.55|-46.5|-50|||||-50|-50|-50||||||-50|-50||-50||-50|-50|-50|||-50||-50|-50.000000000001||-50.000000000001|||||-50.000000000001||-50.000000000001|||||-50.000000000001|-50.000000000001|||-50.000000000001|-50.000000000001|-50.000000000001||-50.000000000001|-50.000000000001|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000003|-50.000000000003||-50.000000000003|||-50.000000000003|-50.000000000004|-50.000000000004|||-50.000000000005|||-50.000000000005||-50.000000000006
06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE||-79.355413804784|-79.355413804784||-79.355413804784|-79.355413804784|-79.355413804784|-79.355413804784|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|63.019869984269|61.799855538077|60.798499507589|60.798499507589|60.798499507589|60.798499507589|60.798499507589|60.798499507589|60.798499507589|60.798499507589|60.798499507589|60.798499507589|57.71419692295|57.71419692295|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476||56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.671151715476|56.023501906084|48.004323340845|48.004323340845|46.328195265998|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-66.713971789969|-67.459968655521|-69.23315316258|-69.23315316258|-69.23315316258|-69.433210098813|-69.433210098813|-69.433210098813|-69.433210098813|-69.433210098813|-69.433210098813|-69.433210098813|-69.433210098813|-70.036900109793|-72.28930056213|-72.28930056213|-72.28930056213|-76.425062422383|||56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|||56.093529053749|56.093529053749|56.093529053749|56.093529053749|56.093529053749|49.826143393054|-78.082062896607|-80.313403218452|||-80.34822579828|-80.498028664755|-81.497809627506|-81.509641515439|-81.509641515439||-82.510712794933|-82.883943293839|-82.883943293839|-82.883943293839|-82.883943293839|-82.883943293839|-82.883943293839|-82.883943293839|-82.883943293839|-82.883943293839|-82.883943293839|||||||-85.145326877694|-85.145326877694|-85.145326877694|-89.407810960116|-89.407810960116||-91.549164185874|-91.549164185874|-91.549164185874|-91.549164185874|-91.549164185874|-91.680132822404|-91.680132822404|-91.680132822404|-91.680132822404|-91.680132822404|-91.680132822404|-91.680132822404|||-91.680132822404|-91.680132822404|-91.680132822404|-91.680132822404|-91.680132822404|-93.063378787386|-93.063378787386|-93.063378787386|-93.063378787386|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616||81.403049531616|81.403049531616|||81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|-102.62057702376||-102.62057702376|-102.62057702376|-102.62057702376|||-103.02286335974|-106.23852987939|-106.23852987939|-106.23852987939|-106.23852987939|-106.23852987939
06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE||-751.65592022598|-751.65592022598||-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-751.65592022598|-762.2057871022|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|688.42710657847|654.36345175385|611.79272417095||566.43636018994|429.54040021104|-491.91481634268|453.26840452834|453.26840452834|453.26840452834|451.20790682511|451.20790682511|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|449.2276853391|441.91965037677|441.02183375197|438.24648194663|436.49609105182|435.53838401459|435.53838401459|-484.6708717454|-484.6708717454|-484.6708717454|-484.6708717454|-484.6708717454|-484.6708717454|-484.6708717454|-484.6708717454|-484.6708717454|-484.6708717454|-484.6708717454|-485.88996511778|-485.88996511778|-487.23362820331|-487.23362820331|-487.23362820331|-487.23362820331|-487.23362820331|-497.25958689257|||-502.84398543619|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|||462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|462.03135509331|||462.03135509331|462.03135509331|462.03135509331|454.59039454812|454.16187445103||454.16187445103|454.16187445103|454.16187445103|454.16187445103|454.16187445103|454.16187445103|441.71569765903|441.71569765903|441.71569765903|441.71569765903|441.71569765903|||||||441.71569765903|441.71569765903|441.71569765903|441.71569765903|441.71569765903||437.79521962114|431.99468846793|419.43033375367|419.43033375367|419.43033375367|419.43033375367|419.43033375367|419.43033375367|419.43033375367|419.43033375367|419.43033375367|419.43033375367|||419.43033375367|419.43033375367|419.43033375367|419.43033375367|419.43033375367|419.43033375367|419.43033375367|416.47814861519|414.24462791998|414.24462791998|411.98650340403|411.98650340403|411.98650340403|-445.82332207003|-445.82332207003|-445.82332207003|-445.82332207003||-445.82332207003|-445.82332207003|||-445.82332207003|-445.82332207003|-445.82332207003|-445.82332207003|-445.82332207003|-445.82332207003|-445.82332207003|-449.31845089676|-449.31845089676|-449.31845089676|-449.31845089676|-449.31845089676|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566||-451.57091663566|-451.57091663566|-451.57091663566|||-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566
06723|1174268|/equities/ladangbaja-murni|JKSE||-415.00719974787|-433.89688860875||-447.77962672949|-447.77962672949|-447.77962672949|-447.77962672949|-447.77962672949|-447.77962672949|-448.97736303277|-457.19707003641|-482.55230004046|-487.83588893384|-488.0196159677|-488.0196159677|-508.81434070087|-508.81434070087|-510.34926744541|-534.72140827268|-548.69045363631|-564.12071946402|-564.12071946402|-564.12071946402|-564.12071946402|-564.12071946402|-594.35635496002|-613.95150551114|-637.16833945682|-662.74259939647|-666.76955488496|-684.63283876107|-714.86982084563|-716.52202316181|-740.85780351312|-744.69617389856|-744.69617389856|-744.69617389856|-744.69617389856|-744.69617389856|-744.69617389856|-744.69617389856|-744.69617389856|-744.69617389856|-744.69617389856|-744.69617389856|-790.77352655396|-796.81299574563|-796.81299574563|-816.68110638403|543.17574369805|543.17574369805|543.17574369805|543.17574369805|543.17574369805||543.17574369805|543.17574369805|447.00709098525|-692.99290901475|-746.65878779417|681.90273111831|681.90273111831|601.55859013145|530.06510014606|462.29455571784|||||||344.10506190872||304.33895767635|244.15439741817|210.27510656633|210.27510656633|210.27510656633|210.27510656633|181.4167850737|169.38275946661|169.38275946661|169.38275946661|169.38275946661|169.38275946661|169.38275946661|166.42528829624|161.65452132337|161.65452132337|161.65452132337|161.65452132337|161.65452132337|160.61613480374|156.00757383178|156.00757383178|153.69780240524|153.69780240524|153.69780240524|153.69780240524|153.69780240524|153.69780240524|153.69780240524|153.69780240524|153.69780240524|153.69780240524|153.69780240524|153.56919365263|153.56919365263|153.56919365263|153.56919365263|153.56919365263|153.56919365263|153.56919365263|153.56919365263|153.56919365263|121.68799294737|-168.09328813804|-168.09328813804|||-168.09328813804|-170.77032015338|-184.63368905931|-199.14854339923|166.56352666762|166.56352666762|157.6261407418|133.19571193533|121.48382981527|121.48382981527|121.48382981527||||||||||||||114.48203312807||||101.48003680897|76.75559645441|52.672884949345|49.969872165939||-56.61126893094|-56.61126893094|-57.248237968206|50.751762031794|50.751762031794|50.751762031794|50.55751336866|-50.936096257045|-51.040106952272|-51.155674391413|-51.284082657126|||||||-51.426758507917|-51.585287231019|-51.761430256688|-51.957144729653|-52.17460525517||-52.4162280613||-52.684697845889|-52.982997606544|-53.349379761165|-53.349379761165|-53.721533067961|-54.556977698462|-54.556977698462|-54.556977698462|-54.556977698462|-55.563308553847|||-55.79256505983|-55.830327234358|-55.830327234358|-56.478141371509|-57.697934857232|-58.164372063591|-69.182635626213|50.241515970875|-50.356153122377|-50.356153122377|-50.39572569153|-50.439695212811|-50.488550236456||-50.542833596062|-50.603148440069|-50.67016493341||-50.744627703789|-50.827364115322|||-50.919293461468||-51.021437179409|-51.134930199344|||-51.185402819492|-51.185402819492|-51.185402819492||-51.185402819492||-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492||-51.185402819492|-51.31711424388|-51.463460270978|||-51.626066967753|-51.806741075282|-52.007490083646|-52.230544537385|-52.478382819316|-52.753758688129
06724|1156770|/equities/lancartama-sejati-tbk|JKSE||-15.240165099124|-15.240165099124||-15.377961221249|-15.389173438347|-15.389173438347|-15.389173438347||-15.389173438347|-15.389173438347|-15.389173438347|-15.76574826483|14.969671902408|14.969671902408|||14.969671902408|14.969671902408|14.632968780454|13.981076422726|-15.671510589227|-15.671510589227|14.031654900859|-14.195487776717|-14.195487776717|-14.219284557315|-14.219284557315|-14.219284557315|-14.219284557315|-14.219284557315|-14.219284557315|-14.219284557315|-14.219284557315||-14.219284557315|-14.219284557315|-14.219284557315|-14.219284557315|-14.219284557315|-14.219284557315|-14.219284557315|-14.354760619239|-14.505289576932|-14.672543974369|-15.258640412084|-15.258640412084|-15.258640412084|-15.258640412084|-15.300790632203|-15.300790632203|-15.352827940991|-15.352827940991|-15.660335538431|-15.660335538431||-15.660335538431|-15.660335538431|-15.660335538431|-15.660335538431|-15.660335538431|-15.844817264923|-16.549796961026|-17.326909828427|-17.326909828427|15.448259471078|15.448259471078|15.275843856753|14.084270951948|12.613426423532|-14.436651893289|-14.436651893289|-14.436651893289|-14.436651893289|-14.436651893289|-14.436651893289|-14.436651893289|-14.436651893289|-14.436651893289|-14.436651893289|-14.818502103654|-14.918698205989|-14.918698205989|-14.918698205989|-14.918698205989|-14.918698205989|-15.79855356221|-16.665059513566|15.201326758777|15.201326758777|15.201326758777|15.201326758777|14.890363065308|13.767070072564|12.630077858405|11.477864287116|10.308738096796|9.7453556750566|9.7453556750566|8.8837285278406|8.5374761420452|8.5277483235125|8.5277483235125|8.3529777030988|8.3529777030988|8.3529777030988|8.3529777030988|8.3529777030988|8.3529777030988|8.0588641145543|-8.0640693270016|-8.0640693270016|-8.0640693270016|-8.0640693270016|-8.182299252224|-8.3136658358044|-8.4596287064494|-8.6218096738326|-9.3131819942834|||-9.3131819942834|-9.3131819942834|-9.3681259188685|-9.3681259188685|-9.3900715117641|-9.3900715117641|-9.3900715117641|-9.3900715117641|-9.4407893101288|-9.4407893101288|-9.4407893101288|-9.4407893101288|-9.4407893101288|-9.4407893101288|-9.6008770112542|||8.727312331785|8.727312331785|7.0859025908722|6.8169699586313|6.8169699586313|6.8169699586313|6.8169699586313|6.8169699586313||||6.685522176257|6.6418044077461|6.6418044077461|6.6418044077461||6.6418044077461||6.6418044077461|6.6418044077461|6.4908937863845|6.47023924245|6.47023924245|6.3002658249445|6.2348960801784|6.2348960801784|6.0387734224204|||||||5.3208593582449|-7.8739926498698|-7.8739926498698|-7.8739926498698|-8.7488807220776||-9.6098674689751|-10.455408298861|-11.783786998735|-12.093096665261|-12.21455185029|-13.091554218174|-13.091554218174|-13.091554218174|-13.091554218174|-13.091554218174|-13.212838020194|-14.014264466882|||-14.126960518757|-14.252178354175|-14.391309282417|-15.212565869352|-15.347295410391|-15.496994900434|-16.236540670349|-16.236540670349||-16.236540670349|-16.236540670349|-16.236540670349|-16.873934078165|-17.193260086851|-17.325844540945|-17.403943404537|-17.403943404537||-17.403943404537|-17.403943404537|||-17.403943404537|-17.559937116152|16.777855412158|16.777855412158|16.344782150685|-17.842153812151|-17.935726457945|-17.950242054795|-17.950242054795||-17.950242054795|-18.055824505328|17.66019499408|17.400216660089|17.333574066766|17.259526740851|17.177251934279|17.085835482532|16.984261647258|16.871401830287|16.746002033652|-17.378800600092|-17.378800600092|-17.378800600092|-17.378800600092|-17.378800600092|-17.532000666768||-17.702222963076|-17.719784585838|-17.719784585838|||-17.719784585838|-18.021982873153|-18.135536525726|-18.261707250807|-18.401896945341|-18.557663272601
06725|101480|/equities/langgeng-makmu|JKSE||-197.48262728184|135.11563544634||135.11563544634|135.11563544634|123.51737271816|92.741525242399|-121.70000725134|-121.70000725134|-121.70000725134|-121.70000725134|-122.94445250148|-123.4382805572|-125.32031173023|-125.43248361756|-125.43248361756|-126.14720401952|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.79203467031|102.60226074479|69.446956383101|-72.836715129888|-77.040794588765|-78.878660654183|-80.08740072687|-80.201698126759|-80.201698126759|-80.201698126759|-80.201698126759|-80.201698126759|-80.557442363065|77.240821994568|77.240821994568|77.240821994568|77.240821994568||77.240821994568|77.240821994568||77.240821994568|77.240821994568|77.240821994568|77.240821994568||77.240821994568|||77.240821994568||77.240821994568|77.240821994568|77.240821994568|||77.240821994568|77.240821994568|74.600913327298|-78.664042075037|-78.664042075037|-78.664042075037|-84.144090637911|-84.144090637911|-84.144090637911|-85.271211819901||-85.745790911001|-87.773101012224||-91.52566779136|94.082591342934||-91.019342952296||-91.132603280329|||-91.258448089254|-91.398275654727|-91.553639616363||-91.726266240403|-92.584740267115|-93.427489185683|-93.586099095203||||-93.762332328004|-93.958147031115|-94.175718923461||||||-94.417465470513|||-95.352739411681||||||||-95.614154901868|-95.904616557631|-96.227351730701|-97.040913315508|||||||||-97.040913315508|-97.040913315508|||-97.040913315508|-97.040913315508|||||||||||-97.040913315508||-97.040913315508|||-97.040913315508|||-97.040913315508||||||||||-97.71212590612|-98.457917673466|-99.286575192741|||-103.8066772373|-103.8066772373|-103.8066772373||||||-103.8066772373|-103.8066772373|-103.8066772373|-103.8066772373|||-103.8066772373|-103.8066772373|-107.34075248589|-108.24040121521|-108.24040121521|-108.24040121521|-109.10044579468|-111.72271754965|-113.21940438228|-113.21940438228|-114.68822709142|-116.37580787936|-116.69991026431|-116.69991026431|-116.69991026431|-116.69991026431|-116.69991026431||-116.69991026431|-116.69991026431|||-116.69991026431|-116.69991026431|-118.33323362702|-120.83973247137||-120.83973247137|-120.83973247137|-120.83973247137|-120.83973247137|||-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698||-124.39212095698|-124.39212095698|-124.39212095698|||-125.21346772998|-126.18946633331|-126.18946633331|-127.37718481479|-127.91109028091|-127.91109028091
06726|101481|/equities/lautan-luas-tb|JKSE||989.7218551257|989.7218551257||989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|989.7218551257|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129|-1025.4203435129||-1025.4203435129|-1025.4203435129|-1025.4203435129|-1027.4041164873|-1027.4041164873|-1027.4041164873|-1027.4041164873|-1027.4041164873|-1027.4041164873|-1027.4041164873|-1027.4041164873|-1027.4041164873|-1027.4041164873|-1031.512523224|-1031.512523224|-1031.512523224|-1031.512523224|-1036.1250258045|-1036.8055842272|-1037.5617602525|-1041.8355064845|-1041.8355064845|-1044.2207841557|-1044.2207841557|-1044.2207841557|-1044.2207841557|-1050.2453157285|-1052.4947952539|-1054.9942169488|-1055.2713521653|-1057.1486312281|-1057.1486312281|-1057.1486312281|-1061.2224022334|-1061.2224022334|-1061.2224022334|-1069.1360024815|-1073.4844472017|-1080.8160524463|-1084.5178360514|-1085.5051857987|-1085.5051857987|-1085.5051857987|-1085.5051857987|-1085.5051857987|-1085.5051857987|-1085.5051857987|-1087.5057619986|-1095.4392123439|-1095.4392123439|-1097.7102359377|-1105.2335954863|-1116.3706616515|989.37494972366|989.37494972366|989.37494972366|964.30549969295|943.95055521439|939.98416604587|-1023.0097373124|-1023.0097373124|-1023.0097373124|-1023.0097373124|||-1023.0140429526|-1023.0140429526|-1023.0140429526|-1037.7642505587|-1037.7642505587|-1055.0158339541|-1059.7398155046|-1064.988683894|-1065.8207598822|-1070.5154456546|-1070.5154456546|-1070.5154456546|-1081.6838285051|-1090.2042538946|-1107.449170994|||-1127.0360135728|-1127.0360135728|-1135.9181299147|-1135.9181299147|-1135.9181299147|-1135.9181299147|-1135.9181299147|-1135.9181299147|||-1135.9181299147|-1135.9181299147|-1147.6801104879|-1147.6801104879|-1147.6801104879||-1147.6801104879|-1147.6801104879|-1147.6801104879|-1147.6801104879|-1147.6801104879|-1147.6801104879|-1147.6801104879|-1164.3581610962|-1164.3581610962|-1172.342401218|-1173.1582235756|||||||-1180.1758039729|-1182.4175599699|-1184.3426666294|-1184.3426666294|-1185.8124889997||-1185.8124889997|-1185.8124889997|-1185.8124889997|-1185.8124889997|-1187.5408016036|-1187.5408016036|-1187.5408016036|-1187.5408016036|-1187.5408016036|-1187.5408016036|-1187.5408016036|-1187.5408016036|||-1187.5408016036|-1194.9577797575|-1194.9577797575|-1212.2626910587|-1212.2626910587|-1223.0264811641|-1223.0264811641|-1223.0264811641|-1223.0264811641|-1223.0264811641|-1223.0264811641|-1223.0264811641|-1246.1405346268|-1248.2117051408|-1256.0468035457|-1256.0468035457|-1256.0468035457||-1256.0468035457|-1256.0468035457|||-1256.0468035457|-1256.0468035457|-1263.2089211876|-1263.2089211876|-1263.2089211876|-1283.843245764|-1290.9369397377|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1305.8429646443|-1306.3184748695|-1306.3184748695|-1328.6871942995|-1368.5413269994|1250.4105960838|1250.4105960838|1250.4105960838|1250.4105960838|1250.4105960838|1250.4105960838||1250.4105960838|1250.4105960838|1250.4105960838|||1229.6228845375|1200.9698717084|1163.2998574538|1154.2220638375|1137.1911820417|1123.0327178405
06727|1057991|/equities/lck-global-kedaton|JKSE||257.20563867985|257.20563867985||257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985|257.20563867985||257.20563867985|257.20563867985|257.20563867985|257.20563867985||252.73535639487|252.73535639487|249.03928488319|245.37698320354|236.64109244838|236.60121383154|236.00134870171|231.98673762758|231.98673762758||231.98673762758|231.98673762758|||231.98673762758|222.67453721204|222.67453721204|222.67453721204|220.13250603877|220.13250603877|220.13250603877|220.13250603877|209.70278448753|209.46687436844|209.46687436844|209.46687436844|209.46687436844|209.46687436844|209.46687436844|209.46687436844|209.46687436844|209.46687436844|209.46687436844|209.46687436844|209.46687436844|209.46687436844|209.46687436844|209.46687436844|209.46687436844|209.46687436844|209.46687436844|-307.61496853096|-307.61496853096|-307.61496853096|-307.61496853096|-307.61496853096|-307.61496853096|-307.61496853096|-307.61496853096|-307.61496853096|-307.61496853096|-307.61496853096|-307.61496853096|-307.61496853096||-307.61496853096|-307.61496853096||-307.61496853096|-307.61496853096|-307.61496853096|-307.61496853096|-307.61496853096|-307.61496853096|274.24686526281|274.24686526281|274.24686526281|274.24686526281|274.24686526281||272.94674723804||272.94674723804|||233.71860804226|-298.31265773082|296.87935111901|||||296.87935111901|296.87935111901||296.87935111901||-295.24516542333|-295.38351713703|-296.8705745967||||-298.30063844078||||-298.33404271197||-298.37115856886||||-298.41239840985|||-298.45822045538|||-298.47283034551|-298.47283034551|-298.47283034551||-298.47283034551|-298.47283034551||-298.47283034551||-298.47283034551||||||||-298.47283034551|||-298.47283034551||||-298.47283034551|-298.47283034551||-298.47283034551|-298.47283034551||-298.47283034551|-298.47283034551|-298.47283034551|-298.74758927279||||-299.273265162|-299.273265162|-299.273265162|-299.273265162|297.69637204222|297.44041338024|297.15601486693|-299.15998348118|297.82224057646|-298.41973269282||-298.68859188091||-298.98732431212|-299.31924923569|297.64527862701|||297.3836429189||||297.09293657655|-295.2300704705|293.88193351098|293.88193351098|293.88193351098||-290.35340721002|-290.67246945591||-290.67246945591||||-290.67246945591|-290.67246945591||-290.96941050657|290.03398832604|289.81554258449||289.67015443688|289.67015443688|289.67015443688|287.41128270765||||-288.87635254706|-289.19594727451||||-289.27894725248|-289.27894725248|-289.64327472498|-291.01638854936|-291.01638854936|-291.31466193328
06728|101486|/equities/lippo-securiti|JKSE||-82.720162920845|-86.800181023161||-90.227957507765|-90.227957507765|-90.227957507765|-93.642175008628|-94.021203714355|-94.021203714355|-97.079115238173|-101.1990169313|-103.81605994712|-103.81605994712|-103.81605994712|-103.81605994712|-104.21030279606|73.114189261671|73.114189261671|73.114189261671|73.114189261671|73.114189261671|73.114189261671|73.114189261671|67.90465473519|60.060727483545|59.320613832023|59.320613832023|59.320613832023|53.379442842281|53.379442842281|53.379442842281|51.563603558511|-58.742733055508|-58.742733055508|-58.742733055508|-58.91827931033|-58.91827931033|-58.91827931033|-58.91827931033|-59.014850904047|-59.014850904047|-59.014850904047|-59.014850904047|-59.014850904047|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707||-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-59.30929870707|-60.510331896744|-60.955924329716|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|-61.396507983222|||-61.396507983222|-61.396507983222|-61.396507983222|-62.551675536913|-63.724083929904|-63.748982144337|-64.624804038872|-64.624804038872|-64.624804038872|-65.641126926572|-65.641126926572|-65.641126926572|-65.641126926572|-65.641126926572|-66.656807696191|||-66.674230773546|-67.693589748384|-67.881766387093|-68.730482401686|-68.730482401686|-68.730482401686|-68.730482401686|-68.730482401686|||-68.730482401686|-68.730482401686|-68.730482401686|-68.730482401686|-68.730482401686||-68.730482401686|-68.730482401686|-68.730482401686|-68.730482401686|-68.730482401686|-68.730482401686|-68.730482401686|-69.146066394631|-69.146066394631|-69.146066394631|-72.606740438479|||||||62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458||62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|||62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458||62.12263561458|62.12263561458|||62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039||61.38630326039|61.38630326039|61.38630326039|||61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039
06729|101482|/equities/leyand-interna|JKSE||-13.247719161646|-14.77524351294||-15.305826125489||||||||||||||||||||-17.044229784554|-17.044229784554|-18.04914420506|15.265920157668|15.265920157668|15.265920157668|-17.667169398464|-17.667169398464|-17.667169398464|-17.667169398464|-17.796854887183|-18.267722082941|-18.267722082941|-19.408580092157|-20.565088991286|-21.738987768095|-22.932208631217|-24.14689847913|-25.163098050933|-25.163098050933|-25.163098050933|-26.95899783437|-28.732219815966|-30.480244239963|-32.866938044403|-38.185486716003|35.571681426663|32.52409047407|29.471211637856|27.412457375395|25.34717486155||23.274638735056|21.194043038951|18.604492265501|18.338324739446|17.264805266051|16.183116962279|-16.508497577434|-16.508497577434|15.212780469518|14.125311632798|13.028124036442|11.920137818269|10.80015313141|9.666836812678|8.5187075696422|6.8541195218247|6.5045772464719|6.3384191627466|6.1537990697184|5.9486656330204|5.7207395922449|5.4010410053185|5.4010410053185|5.4010410053185|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.3229890187675|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-7.5093637589627|-8.1416211677603|||-8.1416211677603|-8.1416211677603|-8.1416211677603|-8.1416211677603|-8.1416211677603|-8.1416211677603|-8.1416211677603|-8.6928959777234|-8.6928959777234|-8.6928959777234|-8.9871834371567|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|||6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|||6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378||6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7817098700378|6.7490245309108|6.7490245309108|||||||5.8878050343453|5.042005593717|-6.4752670687488|-6.4752670687488|-6.4752670687488||-6.4752670687488|-6.4752670687488|-6.4752670687488|-7.1391856319432|-7.4879840354924|-8.1333136240647|-8.1333136240647|-8.4603200624153|-8.4603200624153|-8.4603200624153|-8.4603200624153|-8.4603200624153|||-8.4603200624153|-8.4603200624153|-8.4603200624153|-8.4603200624153|-8.4603200624153|-8.4603200624153|-8.4603200624153|-8.4603200624153|-9.0916598935738|-9.0916598935738|-9.0916598935738|-9.761308510585|8.4318794326833|8.4318794326833|7.6465327029815|7.3850363366461|7.3167070407179||7.2407856007977|6.6564284453307|||-7.603968394077|-7.6710759934189|-7.7456399926876|-8.328488880764|-8.5872098675156|-8.6524554083506|-8.7249504537229|-8.8055005041366|-8.8950005601518|-9.4944450668353|8.88142121173|8.88142121173|8.88142121173|8.88142121173|8.88142121173|8.88142121173|8.88142121173|7.7571346797|6.619038533|-7.7048907|-7.7048907|-8.394323|-8.7|-8.7|-8.7|-8.7|-8.7||5|-5|-5|||-5|-5|-5|-5|-5|-5
06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE||110.17795091906|110.17795091906||103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|103.09631422138|93.99472890006|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041|-109.68784523041||-109.68784523041|-110.54205025601|-111.07660525433|-111.07660525433|-111.80733917148|-111.89704352387|-112.88560391541|-114.7229677968|-114.7229677968|-114.74774199645|-115.8308244405|-116.04256046923|-116.04256046923|-116.04256046923|-116.04256046923|-116.04256046923|-116.04256046923|-116.04256046923|-119.15840052137|-122.6760005793|-125.08444508811|-125.76049454234|-126.17832726927|-126.30925252141|-127.95472502379|-130.11636113755|-130.57731294588|-130.57731294588|-130.57731294588|-132.36368105098|-133.7502272147|-133.7502272147|-133.7502272147|-133.7502272147|-133.7502272147|-133.7502272147|-133.7502272147|-133.7502272147|-134.57456408235|-134.57456408235|-134.57456408235|-134.57456408235|-134.57456408235|-134.57456408235|-134.57456408235|-134.57456408235|-134.57456408235|-134.57456408235|-134.57456408235|-135.97173786928|-137.17116779163|-137.17116779163|-137.17116779163|-137.17116779163|-137.17116779163|-137.38637762952|-137.38637762952|-137.38637762952|-137.38637762952|-137.38637762952|-137.38637762952|-137.38637762952|-137.38637762952|||-137.38637762952|-137.38637762952|-137.38637762952|-137.38637762952|-137.38637762952|-137.38637762952|-137.38637762952|-137.38637762952|-137.38637762952|-137.38637762952|-137.38637762952|-137.38637762952|-137.38637762952|-137.38637762952|-137.38637762952|||-139.59597514391|-142.60327660601|-142.60327660601|-142.60327660601|-142.60327660601|-142.60327660601|-142.60327660601|-142.60327660601|||-142.60327660601|-142.60327660601|-142.60327660601|-142.60327660601|-142.60327660601||-142.60327660601|-142.60327660601|-142.60327660601|-142.60327660601|-142.60327660601|-142.60327660601|-142.60327660601|-142.60327660601|-142.60327660601|-142.60327660601|-144.61475178446|||||||-147.40527976051|-149.78364417834|-150.2596046426|-151.24025264519|-151.24025264519||138.28576837731|138.28576837731|138.28576837731|138.28576837731|138.28576837731|138.28576837731|138.28576837731|138.28576837731|138.28576837731|138.28576837731|138.28576837731|135.92863153034|||134.53181281149|133.14645867943|132.46831074445|132.46831074445|132.46831074445|132.46831074445|131.58536108942|131.58536108942|131.58536108942|131.58536108942|131.58536108942|131.58536108942|131.58536108942|129.87483844692|129.87483844692|129.87483844692|129.87483844692||129.87483844692|129.87483844692|||129.87483844692|129.87483844692|129.87483844692|129.87483844692|129.87483844692|129.87483844692|129.87483844692|129.87483844692|129.87483844692|129.87483844692|129.87483844692|129.87483844692|129.87483844692|129.87483844692|129.87483844692|129.87483844692|129.87483844692|129.70360988708|129.70360988708|129.70360988708|129.70360988708|129.3075570503|129.3075570503|129.3075570503|129.3075570503|129.3075570503|129.3075570503||129.3075570503|129.3075570503|129.3075570503|||129.3075570503|129.3075570503|129.3075570503|129.3075570503|129.3075570503|129.3075570503
06731|101241|/equities/limas-centric|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06732|102980|/equities/link-net|JKSE||-1424.1390912547|-1424.1390912547||-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1424.1390912547|-1480.4323236164|-1498.4658316252|-1498.4658316252|-1552.7398129168|-1564.7890106807|-1564.7890106807|-1564.7890106807|-1564.7890106807|-1564.7890106807|-1595.0912355016|-1595.0912355016|-1595.0912355016|-1645.9347061129|-1683.993464337|-1683.993464337|-1691.4928361511|-1691.4928361511|-1691.4928361511|-1691.4928361511|-1691.4928361511|-1691.4928361511|-1716.6587068345|-1756.5652298161|-1758.4058109068|-1807.9509010076|-1878.0010011195|-1894.4455567995|-2050.4950631105|-2157.2167367895|-2185.1441194932|-2185.1441194932|1718.8951696485|1718.8951696485|1718.8951696485|1718.8951696485|1718.8951696485|1718.8951696485|1718.8951696485|1718.8951696485|1718.8951696485|1718.8951696485||1718.8951696485|1718.8951696485|1717.915184703|1717.915184703|1717.915184703|1584.3502052255|1534.1283879914|1534.1283879914|1534.1283879914|1534.1283879914|1534.1283879914|1534.1283879914|1534.1283879914|1534.1283879914|1534.1283879914|1534.1283879914|1534.1283879914|1519.864875546|1451.2387506067|1374.1541673407|1273.2268526008|1253.2430279022|1253.2430279022|1246.4944793511|1246.4944793511|1246.4944793511|1246.4944793511|1218.327199279|1208.653329186|1208.653329186|1208.653329186|1208.653329186|1198.5258789606|1198.5258789606|1198.5258789606|1198.5258789606|1190.5843099562|1176.7603443958|1164.4559382175|1158.562153575|1149.5135039723|1138.9038933025|1129.2954640638|1129.2954640638|1129.2954640638|1124.2171822931|1110.7968692146|1106.4759475912|1106.4759475912|1106.4759475912|1106.4759475912|1089.5382069027|1089.5382069027|1073.931341003|1049.0903788922|1047.3226432135|1003.9696035706|989.96622618953|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|||989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|989.61224501483|839.56916112759|||-977.42315430268|-977.96779674961|-977.96779674961|-977.96779674961|-977.96779674961|-977.96779674961|-1003.5753297218|-1033.4170330242|||-1035.7411478047|-1052.7679420052|-1080.2977133391|-1080.330792599|-1097.3119917767||-1098.4994540111|-1098.4994540111|-1098.4994540111|-1098.4994540111|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|||||||999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352||999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|||999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|999.35720468352|-1216.2256732302|-1216.2256732302|-1226.9174147002|-1232.7884595581|-1232.7884595581|-1232.7884595581|-1232.7884595581|-1232.7884595581|-1232.7884595581|-1232.7884595581|-1232.7884595581||-1232.7884595581|-1232.7884595581|||-1233.9316217312|-1246.3044712731|-1246.3044712731|-1272.282745859|-1299.8552418012|-1299.8552418012|-1320.1276172144|-1320.1276172144|-1320.1276172144|-1320.1276172144|-1320.1276172144|-1320.1276172144|-1320.1276172144|-1320.1276172144|-1335.1417969049|-1340.8323688682|-1340.8323688682|-1340.8323688682|-1347.3137431869|-1365.348603541|-1386.4984483789|-1392.7760537543|-1416.6956152826|-1418.1735991143|-1418.1735991143|-1424.0817767936|-1432.6170199568||-1432.6170199568|-1432.6170199568|-1432.6170199568|||-1447.3522443964|-1449.2100966261|-1449.2100966261|-1449.2100966261|-1449.2100966261|-1499.1223295846
06733|102975|/equities/lion-metal-wor|JKSE||-326.87434293638|280.80628562625||274.78476180694|264.76084645216|-293.29525129363|-293.29525129363|-300.77250143737|-317.30277937486|-324.78086597206|-327.86762885785|-346.51958761983|-355.35509735537|-376.28344150596||-384.31493500663||-384.79437222959|-385.32708025509|||-385.91897806122|||-386.57664229024|-387.30738032249|-388.11931146943|-389.02145718826|-390.02384132029|-391.13760146699||-396.3751127411||-398.861236379|-400.06804042111|-401.40893380123|-402.8988153347|-405.88757259411|-412.98619177123|-414.65132419026|-417.50147132251|-419.89052369168|-430.92657245886|-430.92657245886|-432.58508050985|-436.42786723316|-439.14207470351|-442.60230522612|-445.27679504058|-445.27679504058|-445.27679504058|-445.27679504058|-452.30755004509|-453.73550467605||||-453.73550467605||-453.73550467605|-453.73550467605||-453.73550467605|-453.73550467605|-453.73550467605|-453.73550467605|-453.73550467605|-453.73550467605|-453.73550467605|-458.15056075117|-463.05617861241|-486.84649775311|||-486.84649775311|||-486.84649775311|||-486.84649775311||-486.84649775311|-486.84649775311|446.18950894677|446.18950894677||||||430.21056549641||-461.01978780942|-461.01978780942|-461.01978780942|-461.01978780942|-461.01978780942|||-487.60220801271|||-487.60220801271||-487.60220801271|-487.60220801271|-487.60220801271|-492.21349728651|||-492.21349728651|-492.21349728651|-492.21349728651|||||||-492.21349728651||-501.34833031834|-501.95107039553|-501.95107039553|-501.95107039553||||-509.72341155059||-513.47045727843|-516.07828586492|-518.97587318324|||||-529.40231257191|-529.40231257191||||||||499.78109559024|499.78109559024|493.36788398915|490.05294319649|490.05294319649||478.11438132943|470.12709036603|463.80787818448|-497.28747113054|-497.28747113054|-497.28747113054|-497.28747113054|-497.28747113054|-497.28747113054|-497.28747113054|-497.28747113054|||||||-511.56755240137|-511.56755240137|-511.56755240137|-511.56755240137|-517.51950266819||-523.91055852021|-530.7895094669|-533.44713047526|-533.44713047526|-533.44713047526|-533.44713047526|-533.44713047526|-533.44713047526|-533.83014497251|-536.29595943559|-536.29595943559|-536.29595943559|||-536.29595943559|-536.29595943559|-536.29595943559|-536.29595943559|-536.29595943559|-548.43995492843|-554.26661658715|-560.4073517635|-568.07961483429|-568.07961483429|-568.07961483429|-568.07961483429|-568.07961483429|-578.97734981588|-593.82837953951|-593.82837953951|-593.82837953951||-593.82837953951|-594.557447928|||-594.557447928|-594.557447928|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206||519.3109912206|519.3109912206|519.3109912206|||519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206
06734|101242|/equities/lionmesh-prima|JKSE|||-396.65783383628||-396.65783383628|-404.95314870697|-427.94794300775|||||||||||||407.19685565044|||||407.19685565044|407.19685565044|407.19685565044|||372.66317294493|367.9851480726|367.9851480726|||||||||367.9851480726||-391.12761325266|-394.5862369474||375.03966933858||375.03966933858|||||375.03966933858||375.03966933858||||||375.03966933858||375.03966933858|375.03966933858|375.03966933858|375.03966933858|375.03966933858|353.26629926509|335.85144362788|-371.05395152458||||356.74820799435||356.74820799435|-369.16865778406||-371.29850864895|-373.66500960995|-381.58643161722||-381.58643161722|||-385.76270179691|-388.62522421879||-391.80580468754|-395.67311631949|-420.34035160424|||||||||-420.34035160424|399.1773871064|||||||||399.1773871064|||||||||||||||-402.13623654845|||||||||||||||-407.70692949827|-412.34103277586|||||401.08002623836|||401.08002623836|401.08002623836||||||||401.08002623836|||401.08002623836|401.08002623836|373.8666958204|368.68727879062|368.68727879062||||||||365.43030976735|354.03367751928|-366.24237343299|||||-366.24237343299||||-380.49152603665|-381.87947337406|-383.42163708229|||-385.13515231365|||||-413.70572479295||-414.33969421439||-415.04410468265|-415.82678298072||-416.69642553414||||-417.66269503793|||||-418.73632781992||||||||-421.26258646658|||||||-422.51398496287|-423.90442773652|-437.44936415169||||||-440.49929350188|||||||-443.22143722431||||-443.57937469367||||||||
06735|101483|/equities/lippo-cikarang|JKSE||-741.52176617168|-761.96862907964||-789.13181008849|-809.59090009832|-830.143779062|-830.143779062|-830.143779062|-830.143779062|-830.143779062|-868.77086562445|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|724.25032274954|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|708.5495139447|673.61730307915|673.61730307915||673.61730307915|661.3757694104|661.3757694104|661.3757694104|661.3757694104|661.3757694104|651.25085490044|648.64708870667|648.64708870667|648.64708870667|648.64708870667|643.49676522963|622.77418358848|621.01751060306|621.01751060306|610.67318333619|610.67318333619|610.67318333619|610.67318333619|610.67318333619|610.67318333619|610.67318333619|610.67318333619|610.67318333619|610.67318333619|610.67318333619|610.67318333619|610.67318333619|610.67318333619|610.67318333619|610.67318333619|610.67318333619|610.67318333619|610.67318333619|595.47020370688|571.63355967431|558.48173297145|543.03525885717|525.59473206352|516.09241283878|516.09241283878|516.09241283878|516.09241283878|507.60268093198|505.55107780314|505.55107780314|505.55107780314|505.55107780314|505.55107780314|-546.02367897316|-546.02367897316|-546.02367897316|-546.02367897316|-546.02367897316|-560.7485321924|-561.10948021378|-562.01053357086|-571.95614841207|-580.8401649023|-601.37796100255|-609.58662333617|-620.65180370686|-622.99605395908|||-622.99605395908|-639.65562217171|-639.65562217171|567.48322737397|567.48322737397|567.48322737397|567.48322737397|567.48322737397|567.48322737397|567.48322737397|567.48322737397|567.48322737397|567.48322737397|567.48322737397|567.48322737397|||562.86450942932|562.86450942932|562.86450942932|560.0179128757|560.0179128757|556.13101430634|550.80989420535|550.80989420535|||540.89988245039|538.49986938933|533.61096598814|532.87877821568|532.87877821568||-604.52734924829|-604.52734924829|-604.52734924829|-604.52734924829|-620.03038805365|-625.51526539635|-625.51526539635|-625.51526539635|-625.51526539635|-625.51526539635|-625.51526539635|||||||-625.51526539635|-625.51526539635|-625.51526539635|-625.51526539635|-625.51526539635||-625.51526539635|-625.51526539635|-625.51526539635|-625.51526539635|-625.51526539635|-630.85603650519|-630.85603650519|-630.85603650519|-630.85603650519|-630.85603650519|-630.85603650519|-632.89559611688|||-640.88902073646|-640.88902073646|-640.88902073646|-645.15446748495|-652.13514504315|-652.13514504315|-668.48349449239|-676.09277165821|-686.8429279731|-686.8429279731|-698.13941725074|-698.13941725074|-700.98824138971|-705.54249043301|-707.61429726111|-707.61429726111|-707.61429726111||-707.61429726111|-711.79366362345|||-715.32629291495|-715.91810323883|-724.53716953518|-724.53716953518|-724.53716953518|-724.53716953518|-724.53716953518|-725.59685503909|-725.94095004343|-733.54550004826|-737.2727778314|-739.28738003876|-739.28738003876|-747.26375559863|-754.18195066514|-755.75772296127|-773.89746995696|-777.10829995218|-785.95366661354|-794.94851845948|-802.99835384387|-803.33150427097|-815.36833807885|680.38084797566|680.38084797566|680.38084797566|680.38084797566||680.38084797566|-780.17665298635|-780.17665298635|||-780.17665298635|-780.17665298635|-789.08775421488|-789.08775421488|-789.08775421488|-789.08775421488
06736|101484|/equities/lippo-general|JKSE||-386.84701277251|-388.94112530278||-389.26791700309|-390.85324111455|-392.05915679394|-395.17684088216|-398.64093431351|-403.48992701501|-405.09991890557|-408.77768767285|-412.75298630317|-415.61442922574|-418.94791834438|-418.94791834438|-418.94791834438|-418.94791834438|-424.83102038264|-428.59002264738|-442.21113627486|-449.6790403054|-451.97671145045|-472.41856827828|-473.68729808697|-473.9858867633|-485.65098529256|-499.94553921396|-500.50305545218|-500.50305545218|-500.50305545218|-500.50305545218|-500.50305545218|-508.44783939131|-525.38648821257|-546.76276468063|-565.18084964514|-583.53427738349|-601.58552763394|-601.58552763394|-628.42836403771|-655.69818226412|-702.99798029347|-737.44220032608|-794.0468892512|-840.052099168|-888.39122129778|-943.99024588642|-995.21138431824|-1056.7904270203|-1129.8782522447|-1218.0869469386|-1288.4299410429|-1378.1443789365|-1451.8270877073||-1559.6412085636|-1699.5457872929|-1748.3842081033|-1824.8157867814|-3741.1382209745|-3741.1382209745|-3741.1382209745|-3741.1382209745|-3922.9313566384|-3951.0348407093|-3992.2609341215|3508.8036364556|3508.8036364556|3508.8036364556|3508.8036364556|3357.2683627649|3357.2683627649|3357.2683627649|3345.2981808499|3336.9979787221|3308.8866430246|3278.4933374823|3278.4933374823|3278.4933374823|3252.7703749803|3240.4572530621|3240.4572530621|3206.619170069|3170.5681345254|3170.5681345254|3170.5681345254|3120.6312605838|3075.7014006486||3018.0015562763|2994.4461736403|2962.180940643|2962.180940643|2962.180940643|2962.180940643|2962.180940643|2957.6307909173|2957.6307909173|2756.2564343526||||-3422.4928507193|||3189.4523880896|3119.3915423218|2990.9906025798||2923.8784473109|||2871.5316081232|2698.9240090258||-3101.1955455269||-3114.6617172522|||||-3151.8463525024||||-3353.1626138916||-3443.5140154351|-3474.0913770803|-3474.0913770803|-3574.110256626|-3574.110256626|-3574.110256626|-3595.3175906554|||-3595.3175906554|-3595.3175906554|-3595.3175906554|-3595.3175906554|-3595.3175906554|-3595.3175906554|-3644.2417673949|-3795.2686304388||||3568.5904106236||3489.602758057|||3489.602758057|3489.602758057||3386.22528673|3375.8058741445|3322.0065268272|||3285.2247893701|3285.2247893701|3285.2247893701|||||||3285.2247893701|3285.2247893701|3285.2247893701|3285.2247893701|3285.2247893701||3285.2247893701||3285.2247893701|3285.2247893701|3285.2247893701||||3285.2247893701|||3285.2247893701|||3285.2247893701|3285.2247893701|3285.2247893701|3133.2301637449|3133.2301637449|3133.2301637449|3106.2100786974|3106.2100786974|3008.654418145|3008.654418145|2981.8382423833|-3368.3288856196|-3368.3288856196||-3368.3288856196|-3392.6282538513|-3392.6282538513||-3405.6980598348|-3451.3311775943|||-3533.1457528825||-3723.4792758459||-3723.4792758459|-3723.4792758459|-3723.4792758459|-3884.9769731621||-3888.5763956137|-3888.5763956137||-3888.5763956137||-3888.5763956137||-3941.7515506818|-3988.0572785354|||-4088.952531706|-4141.0583685622|-4144.4490652431|-4144.4490652431|-4144.4490652431|-4230.0988543283|-4230.0988543283|||-4230.0988543283||||-4230.0988543283|-4230.0988543283||-4230.0988543283|-4316.7765048092|
06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP||106.55365518615|106.55365518615||106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|106.55365518615|105.95220190145|105.95220190145|105.95220190145|101.55800211272|99.995647560978|99.995647560978|99.995647560978|99.995647560978|99.995647560978|99.995647560978|99.995647560978|99.995647560978|91.884052845531|88.426725383923|85.960356417113|85.960356417113|85.960356417113|85.960356417113|85.960356417113|85.960356417113|85.960356417113|85.960356417113|85.960356417113|85.960356417113|85.960356417113|75.622618241237|73.916812643502||73.916812643502|73.026491966395|73.026491966395|73.026491966395|72.529435518217|68.810483909129|67.868290684677|67.868290684677|67.868290684677|67.647861021505|67.647861021505|67.647861021505|66.746098979851|66.746098979851|66.746098979851|66.746098979851|66.746098979851|66.746098979851|66.746098979851|66.746098979851|66.746098979851|66.746098979851|63.834690098582|63.834690098582|61.927433442868|60.697148269854|58.036356703507|58.036356703507|58.036356703507|58.036356703507|58.036356703507|56.262618559452|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-66.692848069647|-67.380942299608|-70.589935888453|-70.882636899325|-70.882636899325|-73.369596554805|-73.910662838673|-74.511847598525|-74.922034072253|-74.922034072253|||-78.468926746948|-79.041884872776|-79.041884872776|-81.824316525306|-82.193685028118|-84.326316697909|-84.862574108788|-87.84730456532|-88.497005072577|-88.718894525086|-89.020993916762|68.789946680522|68.789946680522|68.789946680522|68.789946680522|||68.789946680522|68.789946680522|68.789946680522|68.789946680522|68.789946680522|68.789946680522|68.789946680522|68.789946680522|||68.433274089469|66.759193432743|59.565770480826|-67.72417858797|-67.72417858797||-67.72417858797|-67.72417858797|-67.72417858797|-67.72417858797|-67.72417858797|-67.72417858797|-67.72417858797|-68.637976208855|-69.542195787617|-69.935773097352|-71.984192330391|||||||-73.649102589323|-73.721225099248|-73.801361221387|-73.890401357096|-74.989334841218||-76.403375792773|-76.403375792773|-76.403375792773|-76.403375792773|-76.403375792773|-76.403375792773|-76.403375792773|-77.337084214192|-78.150721252089|-78.150721252089|-78.167468057876|-78.408297842085|||-78.675886491205|-78.970230236056|-78.970230236056|-80.30025581784|-83.000284242045|-83.666982491161|-85.463313879067|-85.959237643408|-87.121375159343|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347||78.556351413347|78.556351413347|||78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347||78.556351413347|74.729279348164|-88.699406451207|||-88.699406451207|-88.699406451207|-88.699406451207|-88.699406451207|-88.699406451207|-88.699406451207
06738|101487|/equities/logindo-samudr|JKSE||110.18172682377|110.18172682377||110.18172682377|110.18172682377|110.18172682377|110.18172682377|110.18172682377|110.18172682377|110.18172682377|110.18172682377|110.18172682377|110.18172682377|110.18172682377|110.18172682377|110.18172682377|105.95520060268|105.95520060268|105.95520060268|105.95520060268|105.95520060268|105.95520060268|105.95520060268|105.95520060268|105.95520060268|105.95520060268|105.95520060268|105.95520060268|105.95520060268|105.95520060268|105.95520060268|105.95520060268|105.95520060268|105.95520060268|105.95520060268|105.95520060268|105.95520060268|105.95520060268|96.2835562252|91.315062472445|87.922874735756|87.922874735756|87.922874735756|87.922874735756|87.922874735756|87.922874735756|87.701079920687|87.701079920687|85.264405541334|85.264405541334|85.264405541334|85.264405541334|85.264405541334|85.264405541334||-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|-97.725553053574|83.235018033853|83.235018033853|80.316686704281|79.462985226979|78.903316918866|76.707798665266|76.707798665266|76.175331850296|74.230840196321|74.230840196321|74.230840196321|74.230840196321|74.230840196321|74.230840196321|74.230840196321|73.42315577369|73.247950859655|72.997723177395|71.44191464155|69.546571823944|68.397002251783|68.397002251783|66.412897464723|66.412897464723|66.412897464723|-77.878403948001|-77.878403948001|-77.878403948001|-77.878403948001|-77.878403948001|-77.878403948001|-77.878403948001|-79.642671053335|||71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|||71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|71.778032131715|||71.778032131715|71.778032131715|70.808924590795|69.06547176755|66.759841688333||66.759841688333|63.12204632037|61.462868194699|61.462868194699|61.462868194699|61.462868194699|61.462868194699|61.462868194699|61.462868194699|61.462868194699|61.403186882999|||||||60.670207647777|60.483688965994|60.483688965994|60.483688965994|60.483688965994||60.483688965994|60.483688965994|59.648543295549|56.720603661721|56.24511517969|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|||55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033||55.729694721033|55.729694721033|||55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|54.740363853127|54.740363853127|53.859767072913|53.859767072913|53.859767072913|53.859767072913|53.859767072913|53.859767072913|53.859767072913|53.859767072913|53.677518969903|51.530576633226|50.145085148028||49.07249097579|49.07249097579|49.07249097579|||-63.540150110421|-63.540150110421|-63.540150110421|-63.540150110421|-63.540150110421|-63.540150110421
06739|101243|/equities/lotte-chemical|JKSE||-208.31621710379|189.20091873401||189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|189.20091873401|185.44546526001|184.95449552304|184.95449552304|184.95449552304|184.95449552304|184.95449552304|184.95449552304|184.95449552304|184.95449552304|184.95449552304|184.95449552304|184.95449552304|184.95449552304|184.95449552304|184.95449552304|184.95449552304|184.95449552304|184.95449552304|184.95449552304|184.95449552304|184.5049950256|180.89443891733||178.49382101925|166.43757891028|163.2779657766|163.2779657766|163.2779657766|163.2779657766|163.2779657766|163.2779657766|162.55921700815|162.55921700815|161.56579667572|161.00715638978|161.00715638978|160.76579411408|160.76579411408|160.76579411408|160.76579411408|160.76579411408|160.76579411408|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|159.61405093647|158.23783437385|156.59759374872|155.26246141818|155.26246141818|150.68051268686|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|-167.05227198194|||-167.05227198194|-175.7247466466|-180.13860738512|-180.43178598346|-181.55776047341|-181.55776047341|-182.6752894149|-183.97254379433|-185.42475394328|-185.42475394328|-185.42475394328|-185.42475394328|-185.42475394328|-185.42475394328|-185.42475394328|||-185.7461325778|-185.7461325778|-185.7461325778|-185.7461325778|-185.7461325778|-185.7461325778|-188.72979330592|-188.72979330592|||-189.53310367325|-191.70344852583|-193.05938725092|-195.67709694547|-195.70470241237||-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|||||||-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237||-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|-195.70470241237|||-195.70470241237|-195.70470241237|-195.70470241237|-198.89411379152|-202.04901532392|-202.3027788549|-202.3027788549|-202.3027788549|-202.3027788549|-202.3027788549|-202.3027788549|-202.3027788549|-202.3027788549|-202.50308761655|-203.13065016606|-203.13065016606|-203.13065016606||-203.13065016606|-203.13065016606|||-204.03405574006|-204.09339526673|-204.57896034882|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198||191.9864193198|191.9864193198|191.9864193198|||191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198
06740|1056016|/equities/m-cash-integrasi-pt|JKSE||-1292.1962867937|-1292.1962867937||-1292.1962867937|-1292.1962867937|-1292.1962867937|-1292.1962867937|-1336.8847631041|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.6344982062|1135.1502033007|1135.1502033007|1135.1502033007|1100.4446703341|-1394.7109575996||-1394.7109575996|-1394.7109575996|-1394.7109575996|-1394.7109575996|-1394.7109575996|-1394.7109575996|-1398.8213802767|-1398.8213802767|-1398.8213802767|-1398.8213802767|-1407.023755863|-1450.5819509589|-1568.9779974803|1115.977822041|1115.977822041|1115.977822041|1056.9198022677|1031.0220025197|1016.9688916885|977.93057844794|977.93057844794|977.93057844794|959.64508716438|939.32787462708|905.64208291898|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|861.89569486565|753.77299429517|-956.96434253063|-956.96434253063|-956.96434253063|-969.40482503404|-973.83311732597|-973.83311732597|-993.46681151354|-993.46681151354|-999.1297905706|-1007.6094520859|-1007.6094520859|-1007.6094520859|||-1020.6771689843|-1025.5733409302|-1025.5733409302|-1025.5733409302|-1025.5733409302|-1029.9362233706|-1029.9362233706|-1030.2069148563|-1045.2299053958|-1058.8665615509|-1069.0184017233|-1074.4980268188|-1074.4980268188|-1100.2755853543|-1106.1395392825|||-1110.4191842994|-1110.4191842994|-1122.7397337029|-1122.7397337029|-1134.7108152255|-1145.5120169172|-1209.4577965747|-1241.0642184163|||-1286.182464907|-1319.9249610078|-1389.916623342|-1416.2962481578|-1420.3291646198||-1470.6435162442|-1487.6771805484|-1487.6771805484|-1488.2524228315|-1514.1693587017|-1561.2992874463|-1584.937391909|-1584.937391909|-1628.8193243434|-1670.9189189424|-1670.9189189424|||||||-1754.498665361||-1754.498665361|-1848.0540726234|-1888.9489695815||-2051.0544106461|-2152.5604562735|-2182.9773062736|-2182.9773062736|-2182.9773062736|-2251.3636736374|-2297.6263040415|-2387.0847822684|-2392.0386469649|-2431.431829961|-2508.8131444011|-2702.0146048901|||-2758.9051165445|-2986.0056850495|-3201.1174278327|-3317.5523800404|-3317.5523800404|-3332.2804222671|-3389.2004691857|-3529.6671879841|-3675.1857644268|-3736.9577338603|-3736.9577338603|-3837.7308154003|-3932.4786837781|-4002.1985375312|-4137.3438734953|-4137.3438734953|-4298.7154149948||3374.9452598768|3374.9452598768|||3374.9452598768|3374.9452598768|-4278.949711248|-4363.8330124977|-4381.7074228367|-4381.7074228367|-4427.4526920408|-4536.6141022676|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3845.1445522597|3817.2216080381|3817.2216080381|3817.2216080381|3798.0240089312|3768.3600099235|3658.7333443595|3369.703715955||-4359.1660559908|-4359.1660559908|-4359.1660559908|||-4359.1660559908|-4359.1660559908|-4359.1660559908|-4359.1660559908|-4359.1660559908|-4359.1660559908
06741|1095932|/equities/madusari-murni-indah|JKSE||-241.85911595193|-245.66843491776||-245.66843491776|-245.66843491776|-245.66843491776|-245.66843491776|-245.66843491776|-245.66843491776|-245.66843491776|-245.66843491776|-245.66843491776|-247.85381657529|-247.94868508366|-249.16520564851|-251.96133960945|-254.84593289939|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|232.22072052941|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046||227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|227.14519048046|221.16132275607|-271.00956751095|-271.00956751095|-271.00956751095|-271.00956751095|-272.12174167883|-278.37561603236|-278.37561603236|-278.37561603236|-278.37561603236|-280.37730374365|-280.37730374365|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|||246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|246.4896120613|239.39613212976|239.39613212976|239.39613212976|239.39613212976|||239.39613212976|229.77348014418|226.51804458023|226.51804458023|226.51804458023|226.51804458023|226.51804458023|-284.65673508614|||-284.65673508614|-289.21727922034|-289.21727922034|-289.21727922034|-289.21727922034||-289.21727922034|-289.21727922034|-295.46364357816|-302.25063797921|-302.25063797921|-302.25063797921|-302.25063797921|-324.05626442134|-330.9514049126|-334.27933879178|-338.42148754642|||||||-342.85368832891|-342.85368832891|-352.28187592101|321.15123546333|321.15123546333||321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|||321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333||321.15123546333|321.15123546333|||321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|316.94581718147||298.95765077082|298.95765077082|298.95765077082|||298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082
06742|943659|/equities/magna-finance|JKSE|||-19.74320971215||-19.74320971215|-19.74320971215|-19.74320971215|-19.74320971215|-19.74320971215|-19.74320971215|-19.74320971215|-19.74320971215|-19.74320971215|-19.74320971215|-19.74320971215|-20.159121902389|-21.065691002654|-21.961878891838|20.486801231291|18.318668034768|18.257614857738|18.257614857738|17.682240565109|17.682240565109|17.313600627899|17.126222919887|16.662923949303|16.662923949303|16.662923949303|-18.110156951785|-18.110156951785|-18.110156951785|-18.110156951785|-18.110156951785|-18.110156951785|-18.110156951785|-18.110156951785|-18.110156951785|-18.110156951785|-18.110156951785|-18.110156951785|-18.566841057539|-19.352045619488|-19.835606243876|-21.817340270973|18.929209542009|18.929209542009|-20.313486186034|-20.313486186034|-20.313486186034|-20.313486186034|-20.313486186034|-21.903873540038|-23.44874837782|-25.443053753134||25.618829163185|25.576476847983|25.529418719981|25.47713191109|23.419035456767|20.854483840852|20.616093156503|19.573436840558|18.526040933954|17.473378815504|16.41486535056|15.349850389511|14.277611543902|13.197346159891|-13.891837600122|13.342402666532|13.269336296146|13.188151440162|13.097946044625|11.497717827361|10.719686474846|10.466318305384|||9.4070203393156|9.3411337103507|8.9665757343631||8.9665757343631|8.9665757343631|||8.7406397048478|8.7118218942754||8.6798021047504|8.6442245608338|8.604693956482|||8.5607710627578|8.5119678475087|7.9577420527874|7.7308245030971|-7.0627790957936||-7.0627790957936|-7.0627790957936|-7.0627790957936|-7.0627790957936|-7.0627790957936|-7.0627790957936|-7.1782787778517|-7.1782787778517|-7.1782787778517|-7.1782787778517||-7.1782787778517|-7.1782787778517|-7.1782787778517|-7.1782787778517|-7.1782787778517|-7.4203097531686|||-7.467010836854||-7.5189009298377|-7.5765565887086|-7.6406184318985|-7.7117982576649|7.5424463803723||||7.4916070893025|7.4351189881139|7.3723544312377|7.3026160347086|7.2251289274539|||7.1390321416155|6.6982472966576|6.6982472966576|6.6982472966576|6.6982472966576|6.6982472966576|6.6982472966576||||6.6982472966576|6.6982472966576|6.6982472966576|6.6982472966576|6.6982472966576||6.6982472966576|6.6982472966576|6.6982472966576|6.6982472966576|6.6982472966576|6.6982472966576|6.6982472966576|6.5536081073973|6.4991740701071|6.4991740701071|6.4991740701071|||||||6.4991740701071|5.8324156334524|5.3277306357372|-6.8550424278366|-7.6722693642628||-8.4691881825143|-8.7435424250159|-8.8261582500176|-8.9179536111307|-9.0199484568119|8.200057270209|8.1111747446767|-8.9875836170259|8.3530141695966|8.3530141695966|8.3530141695966|8.3530141695966|||8.3530141695966|8.3530141695966|8.3530141695966|8.2811268551073|8.2012520612303|-8.8874977097441|-8.9861085663823|-9.0956761848692|-10.384084649855|-10.570684202545|-10.570684202545|-10.570684202545|-10.570684202545|-10.570684202545|-10.570684202545|-10.570684202545|-10.570684202545||-10.570684202545|-10.570684202545|||-10.570684202545|-10.790343572382|-10.790343572382|-10.790343572382|-10.790343572382|-10.790343572382|-10.790343572382|-10.790343572382|-10.790343572382|-11.438185600338|-11.438185600338|-11.438185600338|-11.438185600338|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.837437998916|-12.930486665462|-14.033874072736||-15.148748969707|-16.276387744118|-17.418208604576|||-18.575787338418|-19.750874820464|-20.945416467182|-22.161573852425|-23.401748724917|-25.335276361018
06743|1096528|/equities/propertindo-mulia|JKSE||1882.3168651764|1882.3168651764||1882.3168651764|1882.3168651764|1871.4405742918|1871.4405742918|1851.7291136037|1851.7291136037|1851.7291136037|1851.7291136037|1851.7291136037|1828.4510766081|1828.4510766081|1828.4510766081|1828.4510766081|1828.4510766081|1828.4510766081|1827.9013513307|1827.9013513307|1827.9013513307|1827.9013513307|1825.2007562835|1825.2007562835|1825.2007562835|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1810.8002785518|1731.4447539465|1699.3830599405|1696.814511045|1687.428381413|1687.428381413|1687.428381413|1687.428381413|1565.4759793477|1554.139977053|1498.4888633923|1439.9876259914|1424.7084733238|1423.0094148042|1375.999277536|1375.999277536|1364.7214194845||1288.0237994272|-1484.1959783018|-1484.1959783018|-1484.1959783018|-1484.1959783018|-1484.1959783018|-1484.1959783018|-1484.1959783018|-1484.1959783018|-1526.5134557259|-1526.5134557259|-1526.5134557259|-1526.5134557259|-1549.7371730288|-1561.8668802825|-1561.8668802825|-1572.074311425|-1575.08256825|-1582.3139647222|-1584.2377385802|-1603.0419317558|-1603.3497006253|-1603.3497006253|-1603.3497006253|-1605.3493835738|-1605.3493835738|-1605.3493835738|-1641.4460988013|-1641.4460988013|1362.7638108795|1362.7638108795|1362.7638108795|1362.7638108795||1362.7638108795|1362.7638108795|1362.7638108795|1362.7638108795|1362.7638108795|1362.7638108795|1362.7638108795|1362.7638108795|1362.7638108795|1362.7638108795|1362.7638108795|1136.1264565327|-1312.4156974859|-1312.4156974859|-1312.4156974859|-1333.517441651|-1341.6860462789|-1348.3161065172|-1348.3161065172|-1364.795673908|-1383.1063043422||-1410.9514492692|-1453.7672213199|-1453.7672213199|-1476.4080236888|-1497.7259551714|-1497.7259551714|-1558.0288390793|||-1597.8098211992|-1623.1220235547|-1623.7409584493|-1623.7409584493|-1623.7409584493|-1623.7409584493|-1623.7409584493|-1675.9752036518|-1675.9752036518|-1675.9752036518|||-1675.9752036518|-1675.9752036518|-1675.9752036518||||-1675.9752036518|-1675.9752036518|-1675.9752036518|-1675.9752036518|-1675.9752036518|-1675.9752036518|-1675.9752036518|||-1675.9752036518|-1796.9632378629|-1796.9632378629|-1796.9632378629|-1796.9632378629||-1796.9632378629|-1796.9632378629|-1796.9632378629|-1796.9632378629|-1796.9632378629|-1796.9632378629|-1796.9632378629|-1796.9632378629|-1870.7924865143|-1894.7694294603|-1922.2438105115|||||||-1957.7709005683|-1997.5232228537|-2015.5194493738|-2015.5194493738|-2015.5194493738||-2015.5194493738|-2015.5194493738|-2015.5194493738|-2015.5194493738|-2015.5194493738|-2015.5194493738|-2015.5194493738|-2015.5194493738|-2015.5194493738|-2017.369690585|-2017.369690585|-2028.6827031344|||-2028.6827031344|-2028.6827031344|-2070.6267939931|-2070.6267939931|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565||1823.2971577565|1823.2971577565|||1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565||1823.2971577565|1823.2971577565|1823.2971577565|||1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565
06744|101489|/equities/mahaka-media-t|JKSE||-28.455677522852|-29.895197247613||-30.327996941792|-30.335447287267|-30.335447287267|-30.335447287267|-30.335447287267|-30.335447287267|-30.335447287267|-30.536804278718|-30.536804278718|-30.536804278718|-30.536804278718|-31.04089364302|-31.145090143302|-31.145090143302|-31.145090143302|-31.145090143302|-31.994544603669|-32.549494004076|-33.71542469639|-33.71542469639|-34.461582995989|-35.67953666221|-38.032818513567|-38.480909459519|-39.423232732799|-40.115200019507|-40.115200019507|-40.115200019507|38.427555533881|38.427555533881|35.25283948209|-34.823654960383|-34.823654960383|-35.526283289314|-35.918092543683|-36.131213937425|-36.368015486028|-36.631128317809|-36.923475908677|-38.405525813181|-38.405525813181|-39.895028681312|37.718535676938|37.718535676938|37.718535676938|37.718535676938|37.718535676938|37.718535676938|37.353928529932|35.948809477702|35.599189955695||35.599189955695|35.599189955695|34.443544395217|32.215049328019|29.683388142243|-32.356120518185|-32.356120518185|-32.356120518185|-35.229022797983|31.967752446685|27.491052403315|27.491052403315|26.823391559239|26.633816739801|26.633816739801|26.482018599779|26.313353999754|26.291980647619|26.291980647619|26.291980647619|26.291980647619|26.291980647619|26.291980647619|26.291980647619|26.291980647619|24.879978497354|23.644420552616|-26.667382033808|-26.667382033808|-27.574868926453|-28.972076584948|-30.524529538831|28.972744956855|28.858605507616|28.731783897352|28.590870997057|26.434301107841|25.927001230935|24.807779145483|23.675310161648|23.528122401831|23.364580446479|23.182867162755|22.340695696508|22.340695696508|22.340695696508|21.934106329454|21.704562588282|19.94951398698|19.579580229053|19.579580229053|19.579580229053|18.58590151735|18.58590151735|-20.659380842778|-20.659380842778|-20.843756491975|-21.048618324417|-21.276242582686|-22.007191471448|-22.007191471448|-22.007191471448|-22.230212746053|||-22.978014162282|-23.420015735869|-23.688906373187|-24.654340414652|-26.115933794058|-26.573259771176|-27.525844190195|-28.973160211328|-29.414622457031|-30.849580507813|-30.978162562157|-30.978162562157|-30.978162562157|-30.985385879207|-30.985385879207|||-31.329964905242|-31.329964905242|-31.329964905242|-31.329964905242|-31.329964905242|-31.329964905242|-32.062018915953|-32.062018915953|||-32.062018915953|-32.062018915953|-32.062018915953|-32.062018915953|-32.062018915953||-32.62446546217|-33.027183846856|-33.029490502558|-33.029490502558|-33.029490502558|-33.029490502558|-33.029490502558|-33.699433891731|-34.443815435257|-37.770906039174|-38.732738044627|||||||-38.732738044627|-38.732738044627|-38.732738044627|-38.732738044627|-38.732738044627||-41.591931160696|-44.43547906744|-47.928310074934|-53.864788972148|-55.905321080165|-56.172578977961|-56.469532197734|-57.299480219705|-57.332755799672|-57.369728666302|-57.410809629225|-57.727477134956|||-57.727477134956|-57.727477134956|-57.727477134956|-57.727477134956|-57.727477134956|-57.727477134956|-57.727477134956|-57.727477134956|-57.727477134956|-57.727477134956|-57.727477134956|-57.727477134956|-57.808307927729|-58.19091408772|-58.19091408772|-58.19091408772|-58.19091408772||-58.19091408772|-58.19091408772|||-58.19091408772|-58.19091408772|-58.19091408772|-58.19091408772|-58.19091408772|-58.323237875244|-58.338538830465|-58.338538830465|-58.338538830465|-58.338538830465|-58.338538830465|-58.338538830465|-58.338538830465|-58.338538830465|-58.338538830465|-58.876154256073|-59.751282506747|-59.83475834083|-59.927509267589|-60.478406503197|-60.478406503197|-60.711317368858|-60.711317368858|-60.711317368858|-60.711317368858|-60.711317368858|-60.711317368858||-60.711317368858|-60.711317368858|-61.123685965397|||-61.581873294886|-62.090970327651|-62.618481885989|-62.618481885989|-63.742757651099|-65.269730723443
06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE||-51.277102278618|-51.419002531797||-51.576669479775|-51.751854977528|-51.946505530586|-52.162783922874|-52.403093247637|-52.670103608486|-52.966781787207|-53.296424208008|-53.662693564453|-54.069659516059|-54.521843906732|-55.02427100748|-55.582523341644|-56.202803712938|-56.892004125487|-57.657782361652|-58.508647068502|-59.454052298336|-60.504502553706|-61.671669504118|-63.468521671243|-65.576135190269|-67.640150211411|-70.600166901567|-73.500185446186|57.708326227056|57.708326227056|57.708326227056|57.708326227056|57.708326227056|51.95369580784|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|48.993459878505|-50.000061151494||-50.000061151494|-50.000061151494|-50.000061151494|-50.000067946104|-50.000075495672|-50.000083884079|-50.000093204533|-50.000103560592|-50.000115067324|-50.000127852583|-50.000142058425|-50.000157842695|-50.000175380772|-50.000194867524|-50.000216519471|-50.00024057719|-50.000267307989|-50.000297008877|-50.000330009863|-50.000366677626|-50.000407419584|-50.000452688427|-50.000502987141|-50.000558874601|-50.000620971779|-50.000689968644|-50.000766631826|-50.00085181314|-50.000946459045|-50.001051621161|-50.001168467957|-50.00129829773|-50.001442553033|-50.001602836703|-50.00178092967|-50.001978810745|-50.002198678605|-50.002442976228|-50.002714418031|-50.003016020035|-50.003351133372|-50.003723481524|-50.004137201694|-50.004596890771|-50.005107656412|-50.005675173791|-50.006305748657|-50.007006387396|-50.007784874885|-50.008649860983|-50.009610956648|-50.01067884072|-50.011865378578|-50.013183753975|-50.014648615528|-50.016276239476|-50.018084710528|-50.020094122809|-50.022326803121|-50.024807559024|-50.027563954471|-50.030626616079|-50.034029573421|||-50.037810637134|-50.042011819038|-50.046679798931|-50.051866443257|-50.057629381397|-50.064032645996|-50.07114738444|-50.079052649378|-50.087836277087|-50.09759586343|-50.108439848255|-50.120488720284|-50.133876355871|-50.148751506523|-50.165279451692|||-50.183643835214|-50.204048705793|-50.226720784214|-50.25191198246|-50.279902202734|-50.311002447482|-50.34555827498|-50.383953638867|||-50.426615154296|-50.474016838107|-50.526685375675|-50.585205972972|-50.650228858857||-50.722476509842|-50.802751677602|-50.891946308446|-50.991051453829|-51.101168282033|-51.22352031337|-51.359467014855|-51.510518905395|-51.678354339327|-51.864838154808|-52.072042394231|||||||-52.302269326924|-52.558077029915|-52.842307811017|-53.158119790019|-53.50902198891||-53.898913321011|-54.332125912234|-55.313473235816|-55.784175029811|-55.784175029811|-55.784175029811|-55.784175029811|-55.784175029811|-55.784175029811|-55.784175029811|-55.926861144234|-56.288706349931|||-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-56.288706349931|-57.709673722146|52.378140308727||-51.579844101415|-51.755382334905|||-51.950424816561|-52.167138685068|-52.407931872298|-52.675479858109|-52.972755397899|-53.374150065704|-53.374150065704|-53.374150065704|-53.749055628561|-54.665617365067|-54.79513040563|-54.939033784034|-55.098926426704|-55.27658491856|-55.473983242844|-55.693314714272|-55.937016349191|-56.207795943545|-56.224825415324|-56.224825415324|-56.224825415324|-56.224825415324|-56.224825415324|-56.224825415324|-56.527583794805|-56.863981994227|-57.237757771364||-57.653064190404|-58.114515767116|-58.627239741239|||-59.196933045822|-59.829925606469|-60.533250673854|-61.314722970949|-62.016080892934|-62.016080892934
06746|1088700|/equities/mahkota|JKSE||644.29448144511|644.29448144511||644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|644.29448144511|640.16046837463|640.16046837463|640.16046837463|629.06718708292|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-696.05566688233|-697.2840743137|-710.03786034856|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801||647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|647.57964713801|-706.33553500356|-706.33553500356|-706.33553500356|-706.33553500356|-706.33553500356|-706.33553500356|-706.33553500356|-706.33553500356|-706.33553500356|-706.33553500356|-718.42837222618|-723.38939948722|-723.38939948722|-723.38939948722|-725.71044387469|-728.28938208298|-731.15486898109|-741.83874331233|-753.32208243686|-753.32208243686|-753.32208243686|-753.32208243686|-753.32208243686|-753.32208243686|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|-754.14586392557|||-757.38429325063|-770.4269925007|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|||709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|709.54630558071|||709.54630558071|709.54630558071|709.54630558071|688.94033953412|676.24842178649||676.24842178649|676.24842178649|676.24842178649|673.60935754055|656.78817504505|639.76463893895|635.57563640459|635.57563640459|635.57563640459|634.80626267177|615.34029185752|||||||613.15587984169|581.28431093521|557.35845121428|557.35845121428|557.35845121428||545.1205013492|540.25767868037|540.25767868037|540.25767868037|540.25767868037|540.25767868037|540.25767868037|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|||-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-632.58717794924|-635.6524199436||-645.44713327067|-652.59681133093|||-652.59681133093|-652.59681133093|-652.59681133093|-652.59681133093|-652.59681133093|-652.59681133093|-652.59681133093|-652.59681133093|-658.99645703436|-671.29192226465|-671.29192226465|-680.87991362738|-692.78384398442|-692.78384398442|-698.92649331603|-716.02943701781|-719.47715224201|-727.0813735523|-727.0813735523|-727.0813735523|-727.0813735523|-727.0813735523|-727.0813735523|-736.20152616922|633.60613187687|633.60613187687|633.60613187687||633.60613187687|633.60613187687|633.60613187687|||616.34928926869|616.34928926869|616.34928926869|601.77698807632|584.75220897369|582.78023219299
06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE||-114.7157099482|-114.7157099482||-114.7157099482|-114.7157099482|-114.7157099482|-114.7157099482|-115.57301105356|-115.63667894839|-116.70742105377|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.05153266943|-117.39262614796|-117.39262614796|-117.39262614796|-117.39262614796|-117.39262614796|-117.39262614796|-117.39262614796|-117.65847349774|-119.78719277526|-120.70799197251|-120.78665774724|-121.09628638582|111.04612928064|111.04612928064|111.04612928064|111.04612928064|111.04612928064|111.04612928064|111.04612928064|111.04612928064|111.04612928064|111.04612928064|111.04612928064|111.04612928064||111.04612928064|111.04612928064|111.04612928064|111.04612928064|107.00098649716|107.00098649716|107.00098649716|107.00098649716|107.00098649716|107.00098649716|107.00098649716|107.00098649716|107.00098649716|107.00098649716|106.74813147797|106.74813147797|106.08522836485|106.08522836485|106.08522836485|105.70580929428|105.50645477142|104.78494974602|104.37216638447|104.24345412493|104.24345412493|104.24345412493|104.24345412493|104.24345412493|104.24345412493|104.24345412493|104.24345412493|104.24345412493|104.24345412493|104.24345412493|104.24345412493|104.24345412493|102.93717124992|102.59685694436|102.2985888202|102.2985888202|101.62152101536|101.62152101536|101.62152101536|100.74613446151|100.19275859445|100.19275859445|99.429331598091|99.429331598091|98.923184932652|98.923184932652|98.923184932652|98.923184932652|98.923184932652|98.923184932652|98.923184932652|98.923184932652|98.923184932652|98.923184932652|96.581316591836|93.312573990929|88.236193323254|86.98465924806|77.156597048093|||-96.309062656716|-97.843402951907|-98.65933661323|-99.232596236922|-100.2316002925|-100.2316002925|-100.37851887962|-100.37851887962|-103.08724319958|-104.43027022176|-105.78382902265|-105.78382902265|-105.78382902265|-105.78382902265|-106.64889838452|||-106.64889838452|-106.64889838452|-106.64889838452|-106.64889838452|-106.64889838452|-106.64889838452|-106.64889838452|-106.64889838452|||-106.64889838452|-106.64889838452|-106.64889838452|-106.64889838452|-108.9987759828||-109.66530664755|-109.68367405284|-111.75963783649|-112.95515315165|-113.87673228599|-113.87673228599|-115.88497528729|-115.88497528729|-115.88497528729|-115.88497528729|-117.76108365254|||||||-118.93496974934|-118.93496974934|-118.93496974934|-118.93496974934|-121.48329972149||-121.70366635721|-121.75143994717|-121.75143994717|-122.89823598217|-122.89823598217|-122.89823598217|-122.89823598217|-122.89823598217|-122.89823598217|-122.89823598217|-122.89823598217|-123.28276682446|||-123.28276682446|-123.28276682446|-123.28276682446|-123.28276682446|-123.48085202717|-123.86761336353|-124.51957040392|-125.22187463057|-125.22187463057|-125.22187463057|-125.22187463057|-125.22187463057|-125.22187463057|-125.22187463057|-125.22187463057|-125.22187463057|-125.22187463057||-125.22187463057|-125.22187463057|||-125.22187463057|-128.41319403397|-128.68132670441|-129.42369633823|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749||-130.73905148749|-130.73905148749|-130.73905148749|||-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-132.15450165276|-133.89389072529
06748|1052365|/equities/malacca-trust-wuwungan|JKSE||150.47561955739|150.47561955739||149.19513284154|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|147.15184141745|145.66871268605|143.49994954483|143.49994954483|143.49994954483|143.49994954483|143.49994954483|143.49994954483|140.16661060536|136.62956733929|131.14396371032|130.59065132375|130.59065132375|130.59065132375|130.59065132375|130.59065132375|130.59065132375|130.59065132375|130.59065132375|130.59065132375|130.59065132375|130.59065132375|130.59065132375|130.59065132375||130.59065132375|130.59065132375|130.59065132375|130.59065132375|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-172.09417822023|-179.36444200306|136.92296938771|136.92296938771|136.92296938771|136.92296938771|136.92296938771|136.92296938771|136.92296938771|||136.92296938771|136.92296938771|135.8493449231|135.8493449231|126.721494359|119.96832706556|112.40925229506|112.39916921674|108.44352135193|102.27057927992|93.438986765337|93.438986765337|86.932207517041|83.554611926895|83.554611926895|||83.554611926895|83.554611926895|83.554611926895|83.554611926895|78.894013252106|73.882236946784|71.53581882976|71.484243144178|||69.878345186348|69.878345186348|69.878345186348|69.878345186348|69.878345186348||69.878345186348|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|||||||69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752||69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|||69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|69.717080702752|-78.151001295541|-78.151001295541|-78.151001295541|-79.223334772824||-81.414816414249|-82.349796015832|||-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273||-82.762783410273|-82.762783410273|-83.105598857297|||-83.105598857297|-83.105598857297|-83.105598857297|-85.061776508108|77.509764657153|77.509764657153
06749|101490|/equities/malindo-feedmi|JKSE||-840.78940553982|-840.78940553982||-840.78940553982|-840.78940553982|-840.78940553982|-840.78940553982|-840.78940553982|-840.78940553982|-840.78940553982|-840.78940553982|-840.78940553982|-840.78940553982|-840.78940553982|-840.78940553982|-864.2104505998|-872.73383399978|-895.25981555531|-905.01090617256|-908.06767352507|-928.67655709495|794.19109861454|794.19109861454|794.19109861454|794.19109861454|794.19109861454|794.19109861454|771.32344290505|758.88696654944|-828.18857943684|-828.18857943684|-828.18857943684|-828.18857943684|-828.18857943684|-828.18857943684|-828.18857943684|-828.18857943684|-828.18857943684|-828.18857943684|-828.18857943684|-828.18857943684|-836.87619937427|-844.58466597141|-847.87185107935|-852.91316786594|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811||776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|776.13358474811|754.31509416456|735.62788240507|734.03098045008|728.72905411533|728.72905411533|728.72905411533|718.83216557448|718.83216557448|690.92462841609|675.47180935122|666.35756594579|653.73062882866|638.5895875874|626.21065287489|610.23405874988|603.59339861098|591.01036865552|591.01036865552|584.45596517281|581.6177390809|578.46415453433|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|||574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|574.25419163461|572.50465737179|||546.08505924675|546.08505924675|546.08505924675|546.08505924675|542.59451027416|527.04945586018|497.27717317798|491.97463686442|||489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486||489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|||||||489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486||489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|489.35374615486|486.22638461651|485.80709401835|474.87062474866|||474.87062474866|474.87062474866|474.87062474866|474.87062474866|474.87062474866|-518.47047602903|-518.47047602903|-518.47047602903|-518.47047602903|-518.47047602903|-518.47047602903|-518.47047602903|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386||-519.38288059386|-519.38288059386|||-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-521.44800073316|-521.44800073316|-524.27555637018|-529.97284041131|-535.70721038433|-535.70721038433|481.67900568006|481.67900568006|481.67900568006|481.67900568006|481.67900568006||481.67900568006|481.67900568006|481.67900568006|||480.63545645152|480.63545645152|480.63545645152|480.63545645152|480.63545645152|477.92828494613
06750|1052879|/equities/majapahit-intiora|JKSE||-495.99589501359|-512.88432779287||-525.98258643653|-537.94146473645|-537.94146473645|-539.1571830405|-539.17464782278|-551.83289854664|-551.83289854664|-562.70322060738|-588.22580067486|-602.37753169736|-602.37753169736|-619.0861463304|-642.206829256|-671.67425472889|-698.41583858766|-718.2631284677|-718.2631284677|-718.2631284677|-718.2631284677|-736.29236496411|-785.54707218235|487.07534680062|487.07534680062|487.07534680062|445.92323478236|445.92323478236|445.92323478236|445.92323478236|445.92323478236|445.92323478236|445.92323478236|445.92323478236|445.92323478236|445.92323478236|445.92323478236|445.92323478236|445.92323478236|381.69248309151|309.54720343501|300.60800381668|-374.83950093734|-374.83950093734|-374.83950093734|302.51913464525|302.51913464525|263.68792738362||||||||||||201.09769709291||131.33077454767|111.9786383863|-178.52373512633|-180.02637236259|141.10941683631|141.10941683631|109.39935204035|-121.23052295819|-121.23052295819|-121.23052295819|-121.23052295819|-121.23052295819|-121.23052295819|-121.23052295819|-121.23052295819|-121.23052295819|-121.23052295819|-121.23052295819|-121.23052295819|-121.23052295819|-121.31169217577|-121.34632463974|-122.10702737749|-125.01484861418|-125.01484861418|-125.07205401576|-125.08006001751|-125.50844840986|-125.50844840986|-125.50844840986|-125.50844840986|-125.50844840986|-125.50844840986|-125.50844840986|-125.50844840986|-125.50844840986|-125.50844840986|-125.50844840986|-125.50844840986|-125.50844840986|-125.50844840986|-125.50844840986|-126.12049823318|-126.35863979405|-126.35863979405|-126.58474048648|-126.58474048648|-129.42748942942|-129.58609936602|-132.97049304447|-132.97049304447|-133.68943671608|-134.59937412898|-135.05486014331|-135.1720668259|-137.96896313989|||108.78926794239|108.78926794239|108.78926794239|108.78926794239|108.78926794239|108.78926794239|108.78926794239|-127.41195253408|-127.41195253408|-127.41195253408|-127.41195253408|-132.06883614898|-133.63204016553|-135.64671129504|-137.49634588338|||-139.66260653708|-142.28563715453|-142.28563715453|-142.28563715453|-142.28563715453|-142.35881130188|-142.35881130188|-144.95423477987|||-145.21462470706|-145.21462470706|-145.21462470706|-145.21462470706|-145.21462470706||-145.21462470706|-145.21462470706|-145.21462470706|-145.21462470706|-145.21462470706|-145.21462470706|-145.21462470706|-148.23847189673|-149.56787904406|-149.56787904406|-149.56787904406|||||||-149.56787904406|-149.56787904406|-150.63097671562|-153.58997412847|-153.82219347608||-154.52465941787|-155.80517713096|-158.04688736423|-158.04688736423|-158.04688736423|-158.04688736423|-158.04688736423|-158.04688736423|-158.04688736423|-160.49654151582|-163.4961572398|-166.27350804422|||-170.58167560469|-172.20186178299|-175.72429086998|-176.80476763332|-183.67196403702|-188.07996004113|-191.19995560126|-195.83328400139|-197.39043489806|-197.39043489806|-197.39043489806|-197.39043489806|-197.39043489806|-197.39043489806|-197.39043489806|-198.37826099785|-208.17686542944||-208.17686542944|157.50409170943|||157.50409170943|157.50409170943|157.50409170943|127.11565745493|-143.9270472723|-145.58560808034|-147.53956453371|-150.203166091|-150.203166091|-150.61462899|-154.47485060493|-154.47485060493|-156.36094511659|-156.62253253104|-156.62253253104|-156.62253253104|-156.62253253104|-156.62253253104|-156.62253253104|-156.62253253104|-156.62253253104|-156.62253253104|-158.97177645334|-158.97177645334|-158.97177645334|-158.97177645334|-160.28614376956||-160.28614376956|-161.20682641062|-163.28536267847|||-165.09484742052|-166.22298036963|-166.22298036963|-166.22298036963|-166.22298036963|-167.85654682157
06751|101244|/equities/mandala-multif|JKSE||||||||||||||||||||||||2666.8039081458|2666.8039081458|2666.8039081458|2666.8039081458|2200.8932312731|-3796.7020805319|-3796.7020805319|-3863.8792512637|-3986.4739076541|-4165.9650813127|-4226.8030118969|-5828.1722104844|-5944.5953215857|-5944.5953215857|-6146.7725795397|-6331.9695328219|-6419.7772010147|-6419.7772010147|-6501.9746677941|4639.1568343017|4639.1568343017||4639.1568343017|3961.2853714463|3365.3170793848|2690.9078659831|-3469.5304021421|-3469.5304021421|-3469.5304021421|-3469.5304021421|-3469.5304021421|-3469.5304021421||-3469.5304021421|2784.8303742649|2745.9226380721|2660.4695978579|2623.1723430344|-2995.0310795138|-2995.0310795138|-2995.0310795138|-2995.0310795138|-3080.5900883487|-3099.163358503|-3099.163358503|-3099.163358503|-3122.730313219|-3122.730313219|-3122.730313219|-3122.730313219|-3181.9225702434|-3252.1361891593|3232.6264564897|3231.2516183218|3224.7240203576|3223.1605217525|3223.1605217525|3223.1605217525|3219.6228019473|3217.9142243858|3216.0158048732|3213.9064498591|3211.5627220656|3203.9585800729|3199.3984223033|3196.5538025592|3193.3931139546|3189.8812377274|3185.9791530304|3181.6435033671|3171.8261148524|3159.8067942804|3112.563104756|-3152.1603341625|-3152.1603341625|-3152.1603341625|-3152.1603341625|-3154.0670379583|-3163.539553035|-3163.539553035|-3167.8217255944|-3170.3574728827|-3173.1749698696|-3173.3684222484|-3173.3684222484|-3173.3684222484|-3173.3684222484|-3173.3684222484|-3173.3684222484|-3173.3684222484|-3173.3684222484|-3173.3684222484|-3175.9649136093|3115.7957614971|3115.7957614971|3115.7957614971|||3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|||3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|||3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971||3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|3115.7957614971|||||||3115.7957614971|3103.1064016634|3101.0649658138|3101.0649658138|3101.0649658138||3101.0649658138|3101.0649658138|3098.9610731265|3094.4011923628|3084.3346581808|3072.0385090898|3062.8205656554|3056.5685995745|3056.5685995745|3048.4095550828|3031.8947364733|3031.8947364733|||3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733|3031.8947364733||3031.8947364733|3030.459172117|||3030.459172117|3030.459172117|3024.9546356855|3013.838484095|3005.3760934389|2993.1956593766|2971.884065974|2970.6103329889|2970.6103329889|2970.6103329889|2970.6103329889|2970.6103329889|2970.6103329889|2945.1225922099|2934.580658011|2933.5563679148|2933.5563679148|2928.9515199053|2881.0572443393|2826.7302714881|2815.8114127645|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183||2811.0123833183|2811.0123833183|2811.0123833183|||2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183
06752|101491|/equities/mandom-indones|JKSE||-2451.992869654|-2451.992869654||-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654||-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2451.992869654|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2483.801834339|-2521.4464825989|-2536.7372875156|-2536.7372875156|-2536.7372875156|-2549.776800433||-2549.776800433|-2549.776800433|-2560.8631115922|-2595.201372336|-2595.201372336|-2644.37773983|-2644.37773983|-2644.37773983|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731|-2651.0838174731||-2651.0838174731||-2654.5375749701|-2689.5525616915|-2689.5525616915|-2733.9472907683|2482.5730398893|2482.5730398893|2482.5730398893|2482.5730398893|2482.5730398893||2482.5730398893|2482.5730398893|2482.5730398893|2482.5730398893|2482.5730398893|2482.5730398893|2482.5730398893|2482.5730398893||2482.5730398893|2482.5730398893||2482.5730398893|2482.5730398893|2482.5730398893|2482.5730398893|2482.5730398893|-2650.1607378611|-2650.1607378611|-2650.1607378611|-2650.1607378611|-2650.1785976235|-2673.5317751372|-2695.035305708|-2718.9281174533|-2745.4756860593|-2783.2356350912||||2503.5742734019||2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|||2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|2503.5742734019|-2748.8063628868|-2751.4515143186|-2757.1900059241||||-2757.1900059241|-2757.1900059241|-2761.8777843601|-2784.308649289||-2816.4540547655|-2849.9489497395|-2872.5295675796||-2872.5295675796|-2883.3316744883|-2883.3316744883|-2883.3316744883|-2883.3316744883|-2883.3316744883|-2883.3316744883||||||||-2883.3316744883|-2893.1255240596|-2893.1255240596|-2895.6055119962||-2895.6055119962|-2895.6055119962|-2895.6055119962|||-2895.6055119962|-2895.6055119962|-2895.6055119962|-2895.6055119962|-2915.6727911069|-2930.1919901188|-2962.8296174306|||-2962.8296174306|-2988.6995749229|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3013.4359052817|-3075.479949333|-3075.479949333|||-3075.479949333|||-3075.479949333|-3075.479949333|-3126.6443881478|-3134.8696149973||-3134.8696149973|-3195.9662388859|-3272.1847098732|-3320.760788748|-3358.1710392018|-3358.1710392018|2731.4766231091|2731.4766231091|2731.4766231091||2731.4766231091|2731.4766231091|2731.4766231091|2731.4766231091||-2762.3091589724|-2762.3091589724|-2762.3091589724|-2776.4460342557|-2776.4460342557|-2776.4460342557|-2787.1622602841|||-2813.780568252|-2813.780568252|||-2824.5439114222|-2824.5439114222|-2840.6638016766|-2840.6638016766|-2840.6638016766|-2847.3783287744
06753|1088206|/equities/map-aktif-adiperkasa|JKSE||971.53420217466|971.53420217466||971.53420217466|971.53420217466|971.53420217466|971.53420217466|971.53420217466|971.53420217466|971.53420217466|971.53420217466|971.53420217466|971.53420217466|971.53420217466|971.53420217466|971.53420217466|971.53420217466|971.53420217466|971.53420217466|971.53420217466|971.53420217466|892.26022463852|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|855.08528570982|838.98365078869|826.87057721357|826.87057721357|826.87057721357|810.43088762141|810.43088762141|810.43088762141|810.43088762141||810.43088762141|810.43088762141|810.43088762141|774.0898751349|765.03588852741|765.03588852741|765.03588852741|765.03588852741|765.03588852741|765.03588852741|747.41316929206|747.41316929206|747.41316929206|747.41316929206|747.41316929206|747.41316929206|747.41316929206|747.41316929206|741.75362684651|741.75362684651|741.75362684651|741.75362684651|741.75362684651|741.75362684651|741.75362684651|741.75362684651|741.75362684651|741.75362684651|741.75362684651|741.75362684651|741.75362684651|727.3192924031|727.3192924031|704.24365822566|-805.51930053741|-805.51930053741|-805.51930053741|-805.51930053741|-805.51930053741|-807.52144504157|-808.3571611573|-812.89684573033|-818.98855795908|-818.98855795908|-818.98855795908|-818.98855795908|-818.98855795908|-818.98855795908|-834.15395328786|-837.0062937184|-837.0062937184|-837.0062937184|-837.0062937184|-837.0062937184|-837.0062937184|-837.0062937184|-837.0062937184|-837.0062937184|-837.0062937184|-842.02509426393|-842.02509426393|-842.02509426393|-871.97232695992|||-888.07374531852|-888.07374531852|-888.07374531852|-888.07374531852|-888.07374531852|-888.07374531852|-888.07374531852|-888.07374531852|-888.07374531852|-888.07374531852|-888.07374531852|-888.07374531852|-904.80416146503|-928.94906829447|-952.72118699386|||-966.6346522154|-971.81628023933|-976.90387633361|-976.90387633361|-976.90387633361|-976.90387633361|-976.90387633361|-976.90387633361|||-976.90387633361|-976.90387633361|-976.90387633361|-976.90387633361|-976.90387633361||-997.94875148179|-998.83194609088|-1056.2021623232|-1072.379781746|-1072.379781746|-1072.379781746|-1072.379781746|-1072.379781746|-1073.894792279|-1073.894792279|-1107.66088031|||||||984.56707256044|984.56707256044|984.56707256044|984.56707256044|984.56707256044||984.56707256044|984.56707256044|984.56707256044|984.56707256044|984.56707256044|984.56707256044|984.56707256044|984.56707256044|984.56707256044|984.56707256044|984.56707256044|984.56707256044|||984.56707256044|984.56707256044|984.56707256044|984.56707256044|973.63218834622|973.63218834622|954.74580020058|954.74580020058|954.74580020058|940.55088911175|924.50098790195|923.88998655772|889.32220728636|878.78137065441|878.78137065441|878.78137065441|878.78137065441||869.63749463507|869.63749463507|||859.29575839099|859.29575839099|859.29575839099|859.29575839099|859.29575839099|859.29575839099|858.1211085556|858.1211085556|858.1211085556|858.1211085556|858.1211085556|847.356787284|845.70889888066|845.70889888066|845.70889888066|831.89877653406|825.16530726007|822.35981791505|822.35981791505|822.35981791505|794.01090879449|770.26038122777|770.26038122777|742.54368052811|742.54368052811|739.20122990908|739.20122990908||739.20122990908|739.20122990908|739.20122990908|||739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908|739.20122990908
06754|1025107|/equities/map-boga-adiperkasa|JKSE||-1409.1177663734|-1412.3530737482||-1415.9478597202|-1444.9420663558|-1457.713407062|||||-1460.7926745134|||-1464.2140827926|-1468.0156475474|-1472.239608386|-1476.9328982066|-1482.147664674|||-1487.9418496378|-1495.6139527018|||-1495.6139527018|-1495.6139527018|-1495.6139527018|-1495.6139527018|-1495.6139527018|-1505.6821696687|-1522.0767526774|-1522.0767526774|-1650.0852807527|-1688.9836452808|||-1773.3151614231|-1776.4612904701|||-1779.9569894112|||-1783.8410993458|-1788.1567770508|-1792.9519745009||||||-1798.2799716677||-1804.1999685197||-1810.7777427996|-1818.0863808885|-1829.5404232094||-1838.3782480105||-1848.198053345|-1859.1089481611|-1877.8988312901|-1917.6653681001|-1930.739297889|||-1987.3025756389|-1987.3025756389|-1987.3025756389|-1987.3025756389|-1987.3025756389|-1997.7356191114|-1997.7356191114|-1997.7356191114|-1997.7356191114|-1997.7356191114|-1997.7356191114||||-1997.7356191114|-1997.7356191114|-1997.7356191114|1785.999488012|1785.999488012|1785.999488012|1785.999488012||1785.999488012||1785.999488012|1785.999488012|1785.999488012|1785.999488012|1785.999488012|1785.999488012|1785.999488012|1785.999488012|1785.999488012|1785.999488012|1785.999488012|1785.999488012|1785.999488012|1785.999488012|1785.999488012|1634.4438755688|-1826.7976844829|-1826.7976844829|-1847.558869732|-1847.558869732|-1867.2876330355|-1873.2942890345|-1873.2942890345|-1873.2942890345|-1873.2942890345|-1894.5553506994||||-1894.5553506994|-1894.5553506994|-1894.5553506994|-1894.5553506994||-1980.9325317277|-1980.9325317277|-2013.2583685863||-2017.2686205848||||-2017.2686205848|||-2017.2686205848||-2017.2686205848|-2017.2686205848|-2017.2686205848|-2017.2686205848|-2017.2686205848|-2017.2686205848|||1865.6720208284||1865.6720208284|1865.6720208284|1865.6720208284||1865.6720208284|1865.6720208284|1865.6720208284|1865.6720208284|||1865.6720208284|1865.6720208284|1865.6720208284||1865.6720208284|||||||1865.6720208284|1865.6720208284|1865.6720208284|1865.6720208284|1865.6720208284||1865.6720208284|1865.6720208284|1865.6720208284|1865.6720208284|1865.6720208284|-2040.4049125575|-2040.4049125575|-2040.4049125575|-2040.4049125575|-2040.4049125575|-2040.4049125575|-2040.4049125575|||-2051.6632956812|-2051.6632956812||-2051.6632956812|-2051.6632956812|-2051.6632956812|-2051.6632956812|-2051.6632956812|-2051.6632956812|-2051.6632956812|-2051.6632956812|-2051.6632956812||-2051.6632956812|-2051.6632956812|-2051.6632956812|-2051.6632956812||-2051.6632956812|-2051.6632956812|||-2051.6632956812|1915.3741159097|1915.3741159097|1915.3741159097|1906.5267954553|1897.4404882164|1897.4404882164|1894.226975744|1894.226975744||1894.226975744|1894.226975744|1894.226975744|1894.226975744|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1887.3286251424||1887.3286251424|1887.3286251424|1887.3286251424|||1887.3286251424|1875.9206946027|1863.2452162252|1860.2944482402|1860.2944482402|1860.2944482402
06755|1025108|/equities/marga-abhinaya-abadi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06756|1025109|/equities/mark-dynamics-indonesia|JKSE||-1139.7085309441|-1157.2886905876||-1157.2886905876|-1157.2886905876|-1157.2886905876|-1157.2886905876|-1157.2886905876|-1157.2886905876|-1157.2886905876|-1157.2886905876|-1180.8763228751|-1194.3226208335|-1194.3226208335|-1204.2473564816|1053.4262524313|1053.4262524313|1053.4262524313|1053.4262524313|1053.4262524313|1053.4262524313|1016.0291693681|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|1006.6547867227|962.67198524741|957.49112643297|957.49112643297|957.49112643297|957.49112643297|957.49112643297|912.49014048108|909.70567060064|909.70567060064|909.70567060064|909.70567060064|887.75126282667|887.75126282667|887.75126282667|887.3351715218|887.3351715218|887.3351715218|887.3351715218||887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|887.3351715218|882.03907946867|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-962.76237620739|-966.12486245265|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|||-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-971.63411635991|-1015.7045737332|867.67463076171|||867.67463076171|867.67463076171|867.67463076171|867.67463076171|867.67463076171|867.67463076171|867.67463076171|852.69403417967|||833.82670464408|800.08522738231|770.65025264701|749.33361405224|-871.83482232599||-871.83482232599|-871.83482232599|-871.83482232599|-871.83482232599|-871.83482232599|-871.83482232599|-871.83482232599|-871.83482232599|-892.03869147332|-909.76521274813|-912.51690305348|||||||-935.01878117053|-936.10343354387|-936.10343354387|-949.70635602726|-949.70635602726||-949.70635602726|801.41190613919|801.41190613919|794.76778535702|794.76778535702|784.46420595225|779.96022883583|772.45580981759|763.56201090843|755.9022343427|748.76819054655|748.76819054655|||738.07576727394|733.97307474883|713.58119416536|713.42354907262|701.5817211918|691.47969021312|672.47743357013|666.08603730014|664.34730014726|664.34730014726|664.34730014726|664.34730014726|664.34730014726|664.34730014726|664.34730014726|664.34730014726|664.34730014726||664.34730014726|664.34730014726|||664.34730014726|664.34730014726|664.34730014726|664.34730014726|664.34730014726|664.34730014726|647.33033349696|605.64481499662|595.1609055518|585.45656172422|573.49575521509|573.49575521509|572.9342244832|572.9342244832|572.9342244832|572.9342244832|572.9342244832|563.81580498133|559.23978331259|554.9886481251|548.04294236123|537.26993595692|536.41103995213|529.74393935042|529.74393935042|529.74393935042|529.74393935042||529.74393935042|529.74393935042|529.74393935042|||529.74393935042|529.74393935042|529.74393935042|525.79498685237|525.79498685237|513.10554094707
06757|101492|/equities/martina-berto|JKSE||-112.00913036016|-112.00913036016||-112.00913036016|-112.00913036016|-112.00913036016|-112.00913036016|-112.00913036016|-112.00913036016|-115.71622820324|-115.71622820324|88.181441426283|88.181441426283|88.181441426283|88.181441426283|88.181441426283|88.181441426283|88.181441426283|88.181441426283|88.181441426283|88.181441426283|88.181441426283|88.181441426283|88.181441426283|88.181441426283|88.181441426283|88.181441426283|88.181441426283|88.181441426283|86.973170680772|86.973170680772|86.973170680772|85.335625076505|85.335625076505|85.335625076505|84.58531025688|84.58531025688|84.58531025688|84.58531025688|84.58531025688|84.58531025688|84.58531025688|84.58531025688|84.58531025688|84.58531025688|84.58531025688|84.58531025688|84.58531025688|84.58531025688|83.928328598781|83.928328598781|83.928328598781|83.928328598781|83.928328598781||83.928328598781|83.928328598781|83.928328598781|82.044346500385|82.044346500385|82.044346500385|81.438162778206|81.244645405193|81.244645405193|78.160717116881|76.123019018756|75.58397409723|75.58397409723|75.537748996922|72.81891314689|72.81891314689|72.81891314689|72.81891314689|72.81891314689|72.81891314689|72.81891314689|72.81891314689|72.81891314689|72.81891314689|72.81891314689|72.81891314689|72.81891314689|72.81891314689|72.81891314689|72.81891314689|72.81891314689|72.81891314689|72.81891314689|62.298792385433|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-86.439641373675|-89.579090647272|-89.579090647272|-89.579090647272|-89.579090647272|-92.921211830303|-93.634679811447|-96.53853312383|-99.658049006338|||-99.658049006338|-99.658049006338|-99.658049006338|-99.658049006338|-99.658049006338|-99.658049006338|-99.658049006338|-99.658049006338|-99.658049006338|-99.658049006338|-102.45438148931|-102.45438148931|-103.53010060408|-103.53010060408|-104.5052754757|||-104.5052754757|-104.5052754757|-104.5052754757|-104.5052754757|-104.5052754757|-105.45030608411|-107.4447845379|-109.53677103445|||-109.53677103445|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398||-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|||||||-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398||-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|||-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-110.53016067398|-112.33970453578|-112.33970453578|-114.8774494842|-117.08605498245|-119.14753769883|-119.14753769883||-119.14753769883|-119.55424127242|||-119.55424127242|-119.55424127242|-119.55424127242|-120.26656191498|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392||98.015439398392|98.015439398392|98.015439398392|||98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392
06758|943649|/equities/mas-murni-sb|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06759|101245|/equities/marein-tbk|JKSE||964.25531206237|964.25531206237||964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237||964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|964.25531206237|955.83923562485|943.98803958317|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879||938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|938.67772191879|932.1419132431|927.10212582566|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|914.92665181942|909.36294646602|-1078.4856150378|-1085.3008754269|-1085.3008754269|-1085.3008754269|-1085.3008754269|-1085.3008754269|-1085.3008754269|-1100.8898615855|-1115.7109573172|-1124.6788414635|-1136.0320460706|-1144.2022734118|-1155.0477001533|-1155.0477001533|-1155.0477001533|-1167.5530001704|-1173.3922224115|-1174.3246915683|-1193.9718795204|-1215.5243105782|||-1271.971456198|-1278.8571735533|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|-1282.7009494198|||-1282.7009494198|-1282.7009494198|-1351.0566104665|-1366.5076961131|-1366.5076961131|-1366.5076961131|-1387.1585483866|-1387.1585483866|||-1387.1585483866|-1387.1585483866|-1387.1585483866|-1387.1585483866|-1398.2317204295||-1411.9241338106|-1414.915704234|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|||||||1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994||1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1277.0551414994|1269.2279349993|||-1560.8578500007|-1564.4316415192|-1564.4316415192|-1564.4316415192|-1564.4316415192|-1581.1193105175|-1581.1193105175|-1595.965900575|-1636.4702476235|-1636.4702476235|-1722.1891640261|-1737.7114732868|-1737.7114732868|-1737.7114732868|-1760.2349703187|-1800.9999633564|-1800.9999633564||-1852.9629177239|-1852.9629177239|||-1865.7921308044|-1919.2134786715|-1940.7927540795|-1942.269726755|-1994.7441408389|-1996.9379342654||-2002.9865936282|-2021.1562884299|-2021.1562884299|-2043.2292093666|-2047.2274189711|-2047.2274189711|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942||1705.3095604942|1705.3095604942|1698.5890114352|||1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352
06760|101493|/equities/matahari-depar|JKSE||-1512.7488901931|-1524.1654335479||-1524.3709056147|-1524.3709056147|-1529.3010062385|-1535.8988816316|-1535.8988816316|-1535.8988816316|-1535.8988816316|-1559.8876462573|-1562.6510922597|-1562.6510922597|-1562.6510922597|-1578.7789913997|-1596.2703597527|-1596.2703597527|-1612.2448441697|-1635.827604633|-1678.9751162589|-1710.5279069543|1533.8752669976|1533.8752669976|1533.8752669976|1533.8752669976|1533.8752669976|1533.8752669976|1533.8752669976|1533.8752669976|1533.8752669976|1533.8752669976|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1673.7152955901|-1690.5169951001|1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754||1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754|1569.2197085754|1524.6885650837|1492.9488457824|1492.9488457824|1461.0542730916|1449.1743226513|1449.1743226513|1449.1743226513|1449.1743226513|1431.5825807237|1411.2028674708|-1518.963416026|-1518.963416026|-1518.963416026|-1518.963416026|-1518.963416026|-1520.423067251|-1520.423067251|-1520.423067251|-1527.13674139|-1546.2630459889|-1575.8478288766|-1575.9849739217|-1575.9849739217|-1580.538859913|-1602.4245184112|-1602.4245184112|1481.0821240495|1481.0821240495|1481.0821240495|1481.0821240495|1475.0912489438|1440.3904307949|-1557.4131167997|-1557.4131167997|-1557.4131167997|-1557.4131167997|-1557.4131167997|-1557.4131167997|-1557.4131167997|-1559.625685333|-1560.6952059255|-1564.5102970973|-1564.5102970973|-1564.5102970973|-1564.5102970973|-1583.3447745525|-1594.5497495028|-1594.7774994476|-1596.4076859008|-1596.4076859008|-1596.4076859008|-1596.4076859008|-1596.4076859008|||-1611.2863176676|-1630.8736862973|-1655.6929847748|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|||-1658.0182470886|-1658.0182470886|-1658.0182470886|-1658.0182470886|-1660.0202745428|-1688.0780828254|-1702.8645364726|-1729.5602741409|||-1729.5602741409|-1729.5602741409|-1729.5602741409|-1729.5602741409|-1729.5602741409||-1729.5602741409|-1729.5602741409|-1729.5602741409|-1760.900304601|-1787.94478289|-1817.5552875185|-1817.5552875185|-1874.5751648326|-1874.5751648326|-1874.5751648326|-1874.5751648326|||||||-1874.5751648326|-1874.5751648326|-1874.5751648326|-1874.5751648326|-1874.5751648326||-1874.5751648326|-1874.5751648326|-1874.5751648326|-1874.5751648326|-1874.5751648326|-1874.5751648326|-1874.5751648326|-1880.4961212553|-1880.4961212553|-1880.4961212553|-1880.4961212553|-1880.4961212553|||-1880.4961212553|-1880.4961212553|-1880.4961212553|-1897.2179125059|-1956.9087916733|-2001.5653240814|-2061.7392489793|-2064.7089493572|-2064.7089493572|-2110.4718098179|-2110.4718098179|-2110.4718098179|-2128.3020109087|-2148.6689010097|1903.2315242343|1903.2315242343|1903.2315242343||1903.2315242343|1903.2315242343|||1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1835.6605270704|1835.6605270704|1835.6605270704|1714.622807856|1695.3536458931|1695.3536458931||1695.3536458931|1577.6151621034|1520.6360025968|||1520.6360025968|-1715.7002374736|-1715.7002374736|-1715.7002374736|-1715.7002374736|-1715.7002374736
06761|101494|/equities/matahari-putra|JKSE||-92.149120039081|-96.832355598979||-98.758172887754|-102.00908098639|-103.7323122071|-108.202569119|-108.52609657153|-108.52609657153|-108.52609657153|-108.52609657153|-108.52609657153|-108.52609657153|-108.52609657153|-108.52609657153|-108.52609657153|-109.10011922411|-109.10011922411|-112.38902136013|78.822195851695|78.822195851695|78.63577316855|76.595303520612|65.772559467346|63.299121354384|63.299121354384|63.299121354384|61.162717907249|61.162717907249|61.162717907249|53.680797674721|49.14533074969|48.883700832989|48.037445369988|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967||-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.157065710967|-53.564278655515|-53.564278655515|-54.067010685821|-54.067010685821|-55.018900762023|-55.187667513359|-55.375186125955|-56.08354013995|-56.868568074012|-56.868568074012|-58.242853415569|52.396829538257|-50.00352273527|-50.0039141503|-50.004349055889|-50.004832284321|-50.005369204801|-50.005965783112|-50.006628647902|-50.007365164336|-50.008183515929|-50.009092795477|-50.010103106085|-50.011225673428|-50.012472970475|-50.013858856084|-50.015398728982|-50.017109698869|-50.019010776521|-50.021123085023|-50.02347009447|-50.026077882745|-50.028975425272|-50.032194916969|-50.035772129965|-50.039746811073|-50.044163123414|-50.049070137127|-50.054522374585|-50.060580416206|-50.067311573562|-50.074790637291|-50.083100708101|-50.092334120113|-50.102593466792|-50.11399274088|-50.126658600977|-50.140731778864|-50.156368643182|-50.173742936869|-50.193047707632|-50.214497452925|-50.23833050325|-50.264811670277|-50.281839353751|-50.281839353751|-50.281839353751|||-50.281839353751|-50.281839353751|-50.281839353751|-50.281839353751|-50.281839353751|-50.313154837501|-50.347949819446|-50.386610910495|-50.429567678328|-50.477297420364|-50.530330467071|-50.589256074524|-50.654728971693|-50.727476635214|-50.808307372461|||-50.898119302734|-50.997910336371|-51.049345576714|-51.049345576714|-51.049345576714|-51.049345576714|-51.049345576714|-51.049345576714|||-51.049345576714|-51.165939529682|-51.295488366314|-51.439431518126|-51.599368353474||-51.777075948304|-51.974528831449|-52.193920923832|-52.437689915369|-52.70854435041|-53.009493722678|-53.343881914086|-53.715424348985|-54.12824927665|-54.586943640722|-55.096604045246|||||||-55.101362666128|-55.101362666128|-55.101362666128|-55.101362666128|-55.668180740142||-56.797978600158|-57.164420666842|-57.571578518713|-58.523976131904|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|||-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-59.620100268954|-60.41122252106|-61.131138914889||-61.131138914889|-61.201265460988|||-62.779183845543|-64.532426495047|-65.42491832783|-67.027687030923|-69.141874478803|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972||-69.377039156972|-69.377039156972|-69.377039156972|||-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972
06762|101495|/equities/mayora-indah-t|JKSE||2498.0886651533|2498.0886651533||2498.0886651533|2498.0886651533|2497.8762946148|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2732.063327726|-2749.359845989|-2749.359845989|-2749.359845989|-2774.7652419617|-2774.7652419617|-2815.2947132908|-2820.8830147675|-2851.536683075|-2868.3740923056|-2878.1934358951|-2899.1038176612|-2901.2264640681|-2919.6960711867|-2926.3289679852|-2932.5877422058|-2940.6530468954|-2999.0589409949|2642.0166654122|2642.0166654122|2642.0166654122|2642.0166654122|2642.0166654122|2642.0166654122|2642.0166654122|2642.0166654122|2642.0166654122|2573.9966221481|2573.9966221481|2573.9966221481|2573.9966221481|2573.9966221481|2532.2184690534|2519.1106066962|2519.1106066962||2519.1106066962|2519.1106066962|2499.1039577751|2499.1039577751|2499.1039577751|2499.1039577751|2483.4488419723|2479.8625849296|2479.8625849296|2479.8625849296|2479.8625849296|2478.1309329245|2478.1309329245|2478.1309329245|2478.1309329245|2478.1309329245|2478.1309329245|2478.1309329245|2478.1309329245|2478.1309329245|2475.1454810272|2447.383867808|2443.75985312|2409.7331701333|2405.729974837|2405.729974837|2405.729974837|2405.729974837|2405.729974837|2405.729974837|2405.729974837|2405.729974837|2405.729974837|2396.3666387078|2389.2962652309|2376.062742312|2376.062742312|2376.062742312|2376.062742312|2375.06971368|2363.9663485334|2339.6794904436|2339.6794904436|2339.6794904436|2319.6438782706|2295.1598647451|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|||-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2453.9086175718|-2456.9596948858|-2456.9596948858|-2456.9596948858|-2462.1061235344|-2462.1061235344|-2462.1061235344|-2462.1061235344|||-2462.1061235344|-2488.4512483716|-2514.945831524|-2526.490230823|-2526.490230823|-2526.490230823|-2526.490230823|-2526.490230823|||-2526.490230823|-2526.490230823|-2526.490230823|-2526.490230823|-2526.490230823||-2526.490230823|-2526.490230823|-2526.490230823|-2526.490230823|-2526.490230823|-2526.490230823|-2526.490230823|-2538.8780342478|-2551.3309064788|-2551.3309064788|-2580.9232294209|||||||-2667.6924771343|2427.6235228907|2427.6235228907|2427.6235228907|2427.6235228907||2427.6235228907|2427.6235228907|2427.6235228907|2380.6928032118|2364.6586702354|2335.1763002615|2313.5292225128|2304.5351216895|2304.5351216895|2304.5351216895|2304.5351216895|2304.5351216895|||2304.5351216895|2304.5351216895|2304.5351216895|2304.5351216895|2304.5351216895|2304.5351216895|2275.594579655|2232.3273107278|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811||-2439.3942500811|-2439.3942500811|||-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2476.5491667568|-2481.1657408409|-2514.2786923961|-2514.2786923961|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281||-2533.3698719281|-2533.3698719281|-2533.3698719281|||-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2540.9665243646
06763|1089909|/equities/md-pictures|JKSE||-3759.4556993714|-3759.4556993714||-3759.4556993714|-3759.4556993714|-3759.4556993714|-3759.4556993714|-3759.4556993714|-3759.4556993714|-3759.4556993714|-3865.5063326348|3230.9239231234|3230.9239231234|3230.9239231234|3230.9239231234|3230.9239231234|3118.2488034705|2988.8791876924|-3449.2197483258|-3449.2197483258|-3452.2091793693|-3452.2091793693|-3452.2091793693|-3452.2091793693|-3452.2091793693|-3478.5657548548|-3520.0730609498|-3562.3034010553|-3572.3775187646|-3572.3775187646|-3572.3775187646|-3572.3775187646|-3572.3775187646|-3604.8639097385|-3639.8487885983|-3649.2764317759|-3674.1960353065|-3715.9616396523|-3715.9616396523|-3715.9616396523|-3769.335364955|-3769.335364955|-3769.335364955|-3769.335364955|-3769.335364955|-3874.8170721723|-4050.9078579692|-4116.0087310769|-4184.0231247863|-4184.0231247863|-4359.4701386514|-4428.3001540571|-4531.444615619|-4642.1606840211||-4752.4007600235|-4823.7786222483|-4905.3095802759|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4316.400494728|4141.0005496978|4115.6179625899|4115.6179625899|4063.4644028776|3763.8493365307|-4170.0538484538|-4170.0538484538|-4170.0538484538|-4170.0538484538|-4170.0538484538|-4170.0538484538|-4170.0538484538|-4170.0538484538|-4170.0538484538|-4337.8376093931|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|3924.5619420215|-4586.0422866428|-4616.3485020282|-4616.3485020282|||-4621.4983355869|-4645.5537062076|-4657.0732521722|-4657.0732521722|-4657.0732521722|-4657.0732521722|-4657.0732521722|-4657.0732521722|-4683.4147246357|-4694.3496940397|-4711.5633663096|-4711.5633663096|-4711.5633663096|-4803.403740344|-4883.7819337156|||-4909.2021485729|-4995.2246095254|4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|||4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782||4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|4451.6444262782|4265.9938069757|-4848.049619399|||||||-4848.049619399|-4848.049619399|-4848.049619399|-4848.049619399|-4848.049619399||-4848.049619399|-4848.049619399|-4848.049619399|-4848.049619399|-4848.049619399|-4944.49957711|-4948.3328634556|-5010.1556117341|-5010.1556117341|-5010.1556117341|-5010.1556117341|-5010.1556117341|||-5010.1556117341|-5079.0617908156|-5133.9575453507|-5151.1896743647|-5151.1896743647|-5151.1896743647|-5151.1896743647|-5401.3218604053|-5493.6909560059|-5665.7677288954|-5700.853032106|-5900.9478134511|-5950.4602635199|-5950.4602635199|-6153.2891816888|5124.1479506812|5124.1479506812||5124.1479506812|5124.1479506812|||5124.1479506812|5124.1479506812|5124.1479506812|5124.1479506812|5124.1479506812|5111.5532785346|4995.2210463872|4995.2210463872|4995.2210463872|4995.2210463872|4951.6344959857|4829.5938844286|4753.7154271429|4688.8504746032|4545.9449717814|4394.1055242015|4368.5878246934|4368.5878246934|4368.5878246934|4187.8753607705|4043.4263713216|4043.4263713216|3914.9181903573|3752.3064078485|3752.3064078485|3680.340453165|3490.93383685||3278.8156835454|3278.8156835454|3278.8156835454|||3278.8156835454|3278.8156835454|3278.8156835454|3278.8156835454|3278.8156835454|3247.0174261615
06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP||-1231.5229370095|-1231.5229370095||-1231.5229370095|-1231.5229370095|-1231.5229370095|-1231.5229370095|-1231.5229370095|-1231.5229370095|-1231.5229370095|-1269.7477077883|-1296.6641197648|-1319.9045775164|-1323.2273083516|-1346.3636759462|-1361.4701586774|-1361.4701586774|-1361.4701586774|-1361.4701586774|-1361.4701586774|-1361.4701586774|-1361.4701586774|-1361.4701586774|-1361.4701586774|-1379.9668429748|-1416.4449778524|-1416.4449778524|-1416.4449778524|-1416.4449778524|-1416.4449778524|-1416.4449778524|-1421.7839232745|-1421.7839232745|-1428.3710258606|1296.7358870388|1296.7358870388|1296.7358870388|1296.7358870388|1296.7358870388|1296.7358870388|1296.7358870388|1274.984318932|1249.4270210355|1216.0549645812|1216.0549645812|1216.0549645812|1216.0549645812|1216.0549645812|1184.7832939791|-1280.523693305|-1280.523693305|-1280.523693305|-1280.523693305|-1280.523693305||-1280.523693305|-1280.523693305|-1280.523693305|-1310.8596592278|-1317.8996213642|-1317.983019704|-1317.983019704|-1317.983019704|-1347.4481724741|-1347.4481724741|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|-1364.8219630497|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1266.8297424634|1251.2582201144|-1383.7604779132|-1383.7604779132|-1383.7604779132|-1383.7604779132|-1383.7604779132|-1383.7604779132|-1383.7604779132|-1383.7604779132|-1383.7604779132|-1383.7604779132|-1392.1425653249|||-1392.1425653249|-1430.7139614721|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|1284.1587303134|||1284.1587303134|1284.1587303134|1284.1587303134|-1475.35257853|-1475.35257853|-1475.35257853|-1475.35257853|-1475.35257853|||-1475.35257853|-1483.1695317|-1486.0247348423|-1486.0247348423|-1486.0247348423||-1542.8052609359|-1556.4502899287|-1606.3336554764|-1613.9818394182|1438.2202562505|1438.2202562505|1438.2202562505|1438.2202562505|1438.2202562505|1438.2202562505|1438.2202562505|||||||1413.5780625005|1402.0311805562|1351.7013117291|1321.8903463656|1310.5708077902||1310.5708077902|1310.5708077902|1310.5708077902|1310.5708077902|1310.5708077902|1310.5708077902|1310.5708077902|1310.5708077902|1310.5708077902|1304.2453419891|1264.5513952508|1264.5513952508|||1264.5513952508|1264.5513952508|1264.5513952508|1264.5513952508|1264.5513952508|1214.5015502786|1180.8350558651|1153.1500620724|1152.9561893997|1152.9561893997|1152.9561893997|1122.729099333|-1236.7456056242|-1236.7456056242|-1236.7456056242|-1236.7456056242|-1236.7456056242||-1236.7456056242|-1236.7456056242|||-1236.7456056242|-1236.7456056242|-1247.772895138|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1122.7106055772|1107.0714915061|1107.0714915061|1107.0714915061|1107.0714915061|1063.6905461179|1058.8228290199|1033.531861708|1033.531861708||1033.531861708|1033.531861708|1033.531861708|||-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583
06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP||-328.50413960623|-328.50413960623||-328.50413960623|-328.50413960623|-328.50413960623|-328.50413960623|-330.00459956248|-331.2273328472|-334.58592538578|-337.09547265087|-340.10608072319|-344.01368276313|-344.01368276313|-344.01368276313|-344.01368276313|-344.01368276313|-344.01368276313|-344.01368276313|-345.05834897596|311.23424429813|311.23424429813|311.23424429813|311.23424429813|311.23424429813|311.23424429813|311.23424429813|311.23424429813|311.23424429813|-332.53189210529|-332.53189210529|-332.53189210529|-332.53189210529|-332.53189210529|-332.53189210529|-332.53189210529|-332.53189210529|-332.53189210529|-332.53189210529|-332.84484513757|-332.84484513757|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986||309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|309.38063433986|301.97848259984|-330.7483886267|-330.7483886267|-330.7483886267|-330.7483886267|-330.7483886267|-330.7483886267|-332.06277797088|-332.06277797088|-332.06277797088|-332.06277797088|-334.40308663432|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|-343.94383817774|||-354.71537575304|-359.858488584|-359.858488584|-373.84276509333|-378.26973899259|-380.13090652271|-380.13090652271|-380.13090652271|-380.13090652271|-380.13090652271|-383.1454516919|316.46492783528|316.46492783528|316.46492783528|316.46492783528|||316.46492783528|316.46492783528|316.46492783528|316.46492783528|310.2897157639|310.2897157639|310.2897157639|310.2897157639|||310.2897157639|310.2897157639|297.54412862655|-337.8030850186|-337.8030850186||-337.8030850186|-337.8030850186|-337.8030850186|-337.8030850186|-337.8030850186|-337.8030850186|-337.8030850186|-337.8030850186|-337.8030850186|-342.67009446511|-361.30010496123|||||||311.26408625849|311.26408625849|311.26408625849|311.26408625849|311.26408625849||311.26408625849|311.26408625849|301.2934291761|-350.73677947084|-350.73677947084|-350.73677947084|-350.73677947084|-350.73677947084|-350.73677947084|-350.73677947084|-350.73677947084|-350.73677947084|||-350.73677947084|-350.73677947084|-350.73677947084|-350.73677947084|-352.48531052316|-355.57792938705|-355.57792938705|-355.57792938705|-364.53103265228|-372.61855882997|-372.61855882997|-372.77713514341|-372.77713514341|-372.77713514341|-372.77713514341|-372.77713514341|-372.77713514341||-372.77713514341|-383.53015015935|||-392.31384131712|-392.31384131712|-392.31384131712|-392.31384131712|-392.31384131712|-395.17758187299|-395.17758187299|-396.0862020811|-399.55086676678|-399.55086676678|-399.72318529643|363.63212705308|363.63212705308|363.63212705308|363.63212705308|363.63212705308|362.03569672564|359.78761147238|359.78761147238|359.78761147238|359.78761147238|359.78761147238|359.78761147238|359.78761147238|357.77701838937|357.77701838937|357.77701838937||357.77701838937|357.77701838937|357.77701838937|||357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937
06766|1076873|/equities/medikaloka-hermina|JKSE||1323.8868872733|-1497.8952512635||-1497.8952512635|-1497.8952512635|-1497.8952512635|-1497.8952512635|-1497.8952512635|-1504.6590141467|-1504.6590141467|-1504.6590141467|-1504.6590141467|-1504.6590141467|-1514.6211268297|-1552.0939837404|-1552.0939837404|-1554.2710930449|-1562.8012144943|-1573.9457938825|-1591.3286598695|-1595.5982988608|-1595.5982988608|-1595.5982988608|-1602.1862313857|-1602.1862313857|1440.1633595061|1440.1633595061|1440.1633595061|1440.1633595061|1440.1633595061|1440.1633595061|1440.1633595061|1440.1633595061|1440.1633595061|1440.1633595061|1440.1633595061|1409.348177229|1408.0936878742|1408.0936878742|1408.0936878742|1408.0936878742|1408.0936878742|1408.0936878742|1408.0936878742|1408.0936878742|1408.0936878742|1357.3263198602|1344.8070220669|1342.2855800744|1336.0981894024|1336.0981894024|1336.0981894024|1334.8313215583|1290.9236906203||1248.2485451336|-1350.4110728035|-1350.4110728035|-1350.4110728035|-1350.4110728035|-1354.0678586705|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.7629535738|1280.2011772516|1280.2011772516|1264.3901969462|1259.0446632736|1238.772539664|1238.772539664|||1238.772539664|1238.772539664|1237.4660983507|1237.4660983507|1205.2401092785|1196.4548285016|1196.4548285016|1196.4548285016|1196.4548285016|1196.4548285016|1196.4548285016|1196.4548285016|1196.4548285016|1196.4548285016|1196.4548285016|||1196.4548285016|1196.4548285016|1196.4548285016|1193.2042805999|1193.2042805999|1193.2042805999|1193.2042805999|1187.0423217282|||1187.0423217282|1163.102579698|1157.0584218867|1119.7871354297|1096.4964634934||1096.4964634934|1078.0824737633|-1242.2883166748|-1242.9485391047|-1242.9485391047|-1243.2761545607|-1265.2483389639|-1265.2483389639|-1275.6138945842|-1275.6138945842|-1275.6138945842|||||||-1275.6138945842|-1275.6138945842|-1275.6138945842|-1275.6138945842|-1275.6138945842||-1317.626549538|-1318.9685317094|-1318.9685317094|-1318.9685317094|-1318.9685317094|-1318.9685317094|-1318.9685317094|-1318.9685317094|-1318.9685317094|-1318.9685317094|-1322.7428130104|-1332.492014456|||-1343.8800160622|-1350.5240083351|-1350.5240083351|-1350.5240083351|-1350.5240083351|-1350.5240083351|-1350.5240083351|-1350.5240083351|-1361.3259362162|-1361.3259362162|-1368.5472376079|-1368.5472376079|-1368.5472376079|-1374.2191528977|-1395.2435032196|-1410.2705591329|-1426.6895101477||-1437.9883446085|-1444.7092717873|||-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1517.1629454224|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442||1416.3595221442|1416.3595221442|1416.3595221442|||1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442
06767|954961|/equities/mega-manunggal-property|JKSE||472.15391729898|472.15391729898||472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|472.15391729898|458.7821303322|456.98014481355|456.92238312617|452.1359812513|447.65703875349|447.65703875349|447.65703875349|444.34115417055|426.10128241172|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|417.13551304108|406.81723671231|394.57470745813|389.53544598196|389.53544598196|389.53544598196|389.53544598196|389.53544598196|389.53544598196|389.53544598196|389.53544598196||389.53544598196|389.53544598196|389.53544598196|389.53544598196|389.53544598196|387.70605109107|379.22894565674|370.41845142808|370.41845142808|368.10919929392|368.10919929392|367.67688810436|360.75209789373|338.72455321526|338.04602635838|338.04602635838|338.04602635838|320.94002928708|-349.47723566477|-349.47723566477|-349.47723566477|-349.47723566477|-349.47723566477|-349.47723566477|-349.47723566477|-349.47723566477|336.78044508692|336.78044508692|336.78044508692|336.78044508692|336.78044508692|336.78044508692|334.20049454103|331.00054949003|330.44505498892|330.27228332102|330.08031480114|329.86701644571|328.63001827301|327.70002030334|326.66668922594|325.51854358438|324.24282620486|323.82536244985|322.25040272205|319.38933635783|317.43259595315|314.70288439239|313.71961036097|313.71961036097|309.13290040108|307.14766711231|304.27518568035|301.63909520039|301.04343911154|296.27048790171|293.9141825947|293.9141825947|292.90464732745|291.00516369717|285.45018188574|284.27797987305|278.02238042049|||278.02238042049|278.02238042049|278.02238042049|278.02238042049|278.02238042049|275.1144305935|275.1144305935|275.1144305935|275.1144305935|275.1144305935|275.1144305935|275.1144305935|275.1144305935|275.1144305935|266.11059267154|||266.11059267154|266.11059267154|-297.40301479144|-297.40301479144|-297.40301479144|-297.40301479144|-297.40301479144|-297.40301479144|||-297.40301479144|-297.40301479144|-297.40301479144|-297.40301479144|-297.40301479144||-297.40301479144|-297.40301479144|-297.40301479144|-297.40301479144|-297.40301479144|-297.40301479144|-298.3366831016|-299.37409233511|-303.52676926124|-304.47418806804|-312.41576452004|||||||-320.01751613338|-323.7972401482|-324.44137794245|-326.98823036495|-326.98823036495||-326.98823036495|-326.98823036495|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|||297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005|297.12326976005||297.12326976005|297.12326976005|||297.12326976005|289.21507791742|289.21507791742|289.21507791742|289.21507791742|289.21507791742|289.21507791742|289.21507791742|289.21507791742|289.21507791742|289.21507791742|284.68341990824|281.98157767583|281.64619741758|280.2735526862|279.99204035334|279.99204035334|278.84202512758|278.84202512758|277.4554528499|277.4554528499|277.4554528499|276.54994179|276.54994179|275.37438387348|275.37438387348|275.37438387348||275.37438387348|275.37438387348|275.37438387348|||275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348
06768|1115772|/equities/mega-perintis|JKSE||-870.15789859723|-891.28655399692||-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-892.82980923096|-895.08867692329|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-899.61543690121|-900.9615965569|-902.45732950767|-904.49908025744|-904.49908025744|-904.49908025744|-908.88786695271|-916.81985216968|-919.33107293508|-919.33107293508|-919.33107293508|-925.91727318257|-925.91727318257|-925.91727318257|-925.91727318257|-926.85252575841||-927.89169528712|-929.88466407072|-929.88466407072|-929.88466407072|-929.88466407072|-929.88466407072|-930.42740452302|-931.03044947003|-931.70049941114|-932.44499934571|-933.27222149523|-936.69135721693|-941.87928579659|-944.03253977398|-945.03615530443|-945.90863481851|-945.90863481851|-945.90863481851|-945.90863481851|-958.23181646502|-965.25757385002|-970.07107882718|-970.07107882718|-980.35675425242|-982.44661018818|-982.44661018818|-994.10734465353|-1002.3414940595|-1020.1016600661|-1029.0018445179|-1035.2798272421|-1046.6998080468|-1073.5553422742|-1100.6170469713|-1113.4633855237|-1141.8375129922|-1141.8375129922|-1149.0277938175|-1149.0277938175|-1205.0308820195|1041.1201892737|1041.1201892737|1041.1201892737|1025.689099193|-1032.5218118066|-1032.5218118066|-1032.5218118066|-1036.6627306254|-1036.6627306254|-1042.9585895838||-1054.9488760294|-1054.9488760294|-1062.4431955882|-1068.2702173202|-1077.8644658274|-1077.8644658274|-1080.1271842527|-1081.5302047252|-1085.5891163613|-1093.9879070681|-1096.0976745201|-1103.7196383557|||-1108.6211870951|-1108.6211870951|-1108.6211870951|-1108.6211870951|-1108.6211870951|-1108.6211870951|-1108.6211870951|-1108.6211870951|-1110.6434408581|-1110.6434408581|-1114.3260453979|-1115.2482041949|-1115.2482041949|-1116.6646713277|-1119.9051903641|||-1123.783544849|-1124.5556170769|-1124.5556170769|-1124.5556170769|-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|||-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653||-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|-1125.5030982653|||||||-1125.5030982653|-1125.5030982653|-1125.5030982653|-1130.2812202948|-1142.2569114386||1103.2961718692|1103.2961718692|1103.2961718692|1103.2961718692|1103.2961718692|1103.2961718692|1103.2961718692|1103.2961718692|1103.2961718692|1103.2961718692|1103.2961718692|1103.2961718692|||1099.7735242991|1090.8146994347|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132|-1115.4968520132||-1115.4968520132|-1115.4968520132|||-1115.4968520132|-1115.4968520132|-1115.4968520132|-1128.607613348|-1130.95290372|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806||-1136.7348541806|-1136.7348541806|1103.467300441|||1103.467300441|1103.467300441|1103.467300441|1103.467300441|1103.467300441|1103.467300441
06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE||9.4153496943639|9.4153496943639||9.4153496943639|9.4153496943639|9.4153496943639|9.4153496943639|9.4153496943639|9.4153496943639|9.4153496943639|9.0170552159599|8.5044280078645|8.5044280078645|8.5044280078645|8.5044280078645|-9.1451788479539|-9.1451788479539|-9.1451788479539|-9.1451788479539|-9.1451788479539|-9.1451788479539|-9.772420942171|-10.080467713523|-10.200519681693|-10.333910757436|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-10.459161333032|-11.343512592258|-11.715013991398|-11.905571101553|-12.117301223948|-12.352556915498|-12.780618794997|-12.815072085044|-12.815072085044|-12.815072085044|-12.815072085044|-13.154409981536|-13.154409981536||11.220756431032|11.220756431032|11.220756431032|11.220756431032|11.220756431032|11.220756431032|10.523062701147|10.136736334607|9.9078003665646|9.9078003665646|9.9078003665646|9.9078003665646|9.9078003665646|9.9078003665646|9.7864448517385|-10.164882899088|-10.164882899088|-10.29431433232|-10.438127035911|9.1424869191887|9.1424869191887|9.1424869191887|9.0472076879874|8.9413418755416|8.3237131950462|-9.7020395129682|-9.7020395129682|-9.7020395129682|-10.00226612552|-10.113629028356|-10.541517318958|-10.541517318958|-10.823908132175|-10.915453480195|-11.01717053355|-11.130189481722|-11.922432757469|-12.524925286076|-13.305472540085|12.43836384435|11.375959827056|10.306622030062|9.229580033402|8.1439778148911|7.0488642387679|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|||-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.2581343833364|-7.397927092596|-7.5532523251067|-7.7258359167852|-7.9175954630947|-8.4267427477294|-8.4267427477294|-8.4267427477294|-9.3074919419215|7.4060479470789|||7.4060479470789|7.4060479470789|7.4060479470789|7.228942163421|6.7742690856256|6.7742690856256|6.7742690856256|5.9158545395839|||5.5731717106488|5.4146352340543|4.7384835933936|4.3760928815485|4.3285097303067||4.3285097303067|4.2845428886294|4.2845428886294|4.2845428886294|4.2845428886294|4.2845428886294|3.8505389418784|3.8505389418784|3.8505389418784|-5.2863404557074|-5.2863404557074|||||||-5.2863404557074|-5.2863404557074|-5.2863404557074|-5.2863404557074|-5.4292671730082||-5.5880746366758|-6.4311940407509|-7.256882267501|-8.0632025194456|7.1519972006161|6.5577746673512|-7.7135837029431|-7.7928707810479|-8.1971370315131|-8.1971370315131|-8.1971370315131|-8.1971370315131|||-8.1971370315131|-8.1971370315131|-8.1971370315131|7.7885637427803|7.7885637427803|7.7885637427803|7.7650708253115|7.7389675836794|7.709963981866|7.6777377576289|7.6419308418099|7.6021453797888|7.5579393108764|-7.4911785434707|-7.5457539371896|-7.606393263544|-7.6737702928267||-7.7486336586963|-7.8318151763292|||-7.9242390848103|-8.6935989831225|8.5626677965305|8.5140753294784|8.4600836994204|8.400092999356|7.8334366659511|-8.4072925933876|-8.4525473259863|-8.502830362207|-8.5587004024522|-8.6207782249469|-8.6897535832743|-8.7663928703048|8.4817856996614|-8.5757936670429|-8.6397707411588|-9.377523045732|-9.4194700508133|-9.466077834237|-10.017864260263|9.7579285997073|9.7310317774526|9.7011464193918|9.6679404659909|9.6310449622121|9.5900499580134||9.5444999533483|8.4938888370536|8.4376542633929|||8.3751714037699|7.3057460041888|6.7286066713209|-7.298308741349|-7.298308741349|-7.298308741349
06770|101498|/equities/megapolitan-de|JKSE||-154.11033656517|-158.00658835206||-158.00658835206|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|127.84530759928|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-147.44186101281|-149.87984556979|-151.47760618865|-151.75289576517|-154.39210640575|-154.49122933972|-157.10136593302|-160.75477275681|-160.75477275681|-163.94974750757|-168.4441638973|-172.49351544145|-173.82612826827|-178.86236474252|-181.22879857114|-181.22879857114|-181.22879857114|-181.22879857114|-192.42088730127|-193.46765255696|-196.79739172996||-199.58319966662|-199.58319966662|-202.03688851846|-205.26320946496|-209.29245496106|-211.09298119351|-211.09298119351|-211.09298119351|-211.09298119351|-213.94408716639|-213.94408716639|-213.94408716639|-213.94408716639|-213.94408716639|-213.94408716639|-213.94408716639|-213.94408716639|-217.88231907377|-222.09577376374|-222.09577376374|-222.09577376374|-225.60641529305|-229.26691594709|-229.26691594709|-229.26691594709|-229.26691594709|-229.26691594709|-229.26691594709|-229.26691594709|-229.26691594709|171.01933652485|171.01933652485|171.01933652485|171.01933652485|171.01933652485|171.01933652485|171.01933652485|171.01933652485|171.01933652485|109.24370724984|91.826341388708|91.495855398263|91.495855398263|91.495855398263|91.495855398263|91.495855398263|91.495855398263|83.273172664737|82.025747405263|79.480302432938|79.480302432938||79.480302432938|79.480302432938|-89.927049868637|-89.927049868637|-89.927049868637|-89.927049868637|-89.927049868637|-89.927049868637|-89.927049868637|-89.927049868637|-89.927049868637|||-89.927049868637|-89.927049868637|-89.927049868637|-89.927049868637|-90.474499854041|-93.47166650449|-93.896661871728|-93.896661871728|-93.896661871728|-94.705755397196|-94.705755397196|-95.561950441328|-96.957722712587|-97.730803013986|-100.58978112665|||-101.37753458517|-101.53059398352|-102.19209133768|-102.19209133768|-103.561943816|-103.561943816|-103.561943816|-103.561943816|||-106.29104868445|-107.76783187161|-112.40870207956|-114.03543466613|-114.03543466613||-115.03937185125|-115.71041316806|-115.78934796451|-117.14117032655||-117.14117032655|-121.2679670295|-124.85329669945|-125.83699633272|-130.40145760207|-130.40145760207|||||||-130.40145760207|-130.40145760207|-135.61273066897|-136.01414518775|-136.62240146635||-136.62240146635|-137.63600162928|-138.45679235841|-138.45679235841|-138.45679235841|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|||124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535||124.61471321535|124.61471321535|||124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|111.4607924615|-130.12561680818|-130.12561680818|-130.12561680818||-130.12561680818|-130.12561680818|-130.12561680818|||-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818
06771|1024518|/equities/megapower-makmur|JKSE||69.266765240967|69.266765240967||69.266765240967|69.266765240967|68.185294712185|67.648511990352|67.648511990352|66.575132574891|66.575132574891|66.575132574891|66.575132574891|66.575132574891|66.575132574891|66.575132574891|66.575132574891|66.575132574891|66.575132574891|66.575132574891|61.472369527657|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244|-91.262148455244||-91.262148455244|-91.262148455244|-91.262148455244|74.737851544756|74.737851544756|74.737851544756|74.737851544756|74.737851544756|74.737851544756|74.737851544756|74.737851544756|74.737851544756|74.737851544756|74.737851544756|54.986501716395|-50.014998092894|-50.01666454766|-50.018516164067|-50.02057351563|-50.022859461811|-50.025399402012|-50.028221557792|-50.031357286435|-50.034841429372|-50.038712699303|-50.043014110336|-50.047793455929|-50.053103839921|||-50.059004266579|-50.065560296199|-50.072844773554|-50.080938637283|-50.089931819203|-50.099924243559|-50.111026937288|-50.123363263653|-50.137070292948|-50.152300325497|-50.169222583886|-50.188025093207|-50.20891677023|-50.2321297447|-50.257921938555|-50.286579931728|-50.318422146364||-50.353802384849|-50.393113760944|-50.436793067715|-50.485325630795|-50.539250700883|-50.599167445425|-50.665741606028|-50.739712895587|-50.821903217319|-50.913225797021|-51.014695330023|-51.127439255581|-51.252710283979||-51.391900315533||||-51.546555906147||-51.718395451275|-51.909328279194||-52.058725283449|-52.058725283449|-52.058725283449|-52.058725283449|-52.058725283449|-52.058725283449|-52.058725283449|-52.058725283449|-52.058725283449|||-52.058725283449|-52.058725283449|-52.058725283449|-52.058725283449|-52.058725283449|-52.058725283449|-52.208302819072|-52.208302819072|||-52.453669798969|-52.66209848967|-52.66209848967|-52.66209848967|-52.957887210744||-53.286541345272|-53.651712605857|-54.057458450953|-54.508287167725|-55.009207964139|-55.850874029801|-55.850874029801|-56.500971144224|-57.692556968177|-57.692556968177|-59.047285520197|||||||-59.183334126196|-59.183334126196|-59.183334126196|-59.183334126196|-60.703704584662||-61.3934624502|-61.3934624502|-62.770513833555|-65.411682037283|-66.957424485871|-67.841582762078|55.791972806851|55.791972806851|55.791972806851|55.791972806851|55.791972806851|55.791972806851|||55.791972806851|55.791972806851|55.791972806851|55.791972806851|55.791972806851|55.791972806851|55.791972806851|47.491080896501|-55.936462567809|-55.936462567809|-55.936462567809|-55.936462567809|-55.936462567809|-55.936462567809|-56.207180630899|-57.007978478777|-59.508864976418||-60.676516640465|-61.140574044961|||-62.767304494401|-63.019227216001|-63.799141351113|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968||-64.467479584968|-64.467479584968|-64.467479584968|||-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968
06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE||-48.99105337072|-48.99105337072||-49.776944628441|46.100749834403|46.100749834403|44.414505968399|44.414505968399|40.905006631554|36.061118479505|33.512353866116|32.124837629018|-33.784151075286|-33.784151075286|-34.537945639207|32.516391343992||32.516391343992|32.516391343992|32.516391343992|31.627373206041|-34.607144932796|-34.607144932796|-34.896827703107|-36.385364114563|-37.372626793959|-38.197037100546|35.508056524062|35.508056524062|35.256859906249|35.256859906249|34.475399948558|34.475399948558|34.475399948558|34.475399948558|32.972666609509|32.802962899454|30.336625443838|-33.792638395735|-34.214042661928|-35.460047402142|-36.066719335714|-36.79635481746|34.730488281652|34.730488281652|34.730488281652|34.730488281652|34.730488281652|34.730488281652|34.730488281652|34.730488281652|34.478320312947|33.87423911241|33.87423911241||33.87423911241|33.47436927458|33.47436927458|32.838878899928|32.838878899928|32.838878899928|32.838878899928|32.838878899928|32.838878899928|32.838878899928|32.838878899928|31.76542099992|29.350467777689|28.000519752988|27.556133058875|25.284592287639|24.221718873629|24.221718873629|23.301909859588|-25.969576352542|-25.969576352542|-25.969576352542|-25.969576352542|-25.969576352542|-26.410640391713|-27.345155990792|-27.605728878658|-27.89525430962|-28.216949232911|-29.074388036568|-29.63820892952|-31.2091210328|29.698616008889|29.698616008889|27.720684454321|25.245204949245|24.605783276939|23.839759196599|22.377510218444|21.752789131604|20.621109919896|20.621109919896|20.621109919896|20.60422496551|20.60422496551|20.60422496551|20.60422496551|20.60422496551|20.60422496551|20.523895350489|20.523895350489|20.523895350489|20.523895350489|20.523895350489|20.443080679616|20.443080679616|19.878658798783|19.878658798783|19.878658798783|19.878658798783|19.878658798783|19.878658798783|19.878658798783|||19.635800434864|19.635800434864|19.635800434864|19.635800434864|19.635800434864|-22.186115878569|-22.186115878569|-22.186115878569|-22.186115878569|-22.186115878569|-22.540128753965|19.008234653206|19.008234653206|19.008234653206|19.008234653206|||19.008234653206|19.008234653206|19.008234653206|19.008234653206|19.008234653206|19.008234653206|18.67581628134|18.306462534823|||16.896069483136|-21.750874301185|-21.750874301185|-21.750874301185|-21.750874301185||-21.750874301185|-21.750874301185|-21.750874301185|-21.750874301185|-21.750874301185|-21.750874301185|-21.750874301185|-22.945415890206|-23.66157321134|-24.4017480126|-25.335275569556|||||||-27.261417299506|-29.179352555007|-31.088169505563|-32.986855006182|-35.540950006868||-38.045500007631|-40.495000008479|-43.550000009422|-46.500000010468|||49.999999988368|49.999999987076|49.99999998564|49.999999984044|49.999999982272|49.999999980302|||49.999999978113|49.999999975681|49.999999972979||49.999999969977|49.999999966641|49.999999962934|49.999999958816|49.99999995424|49.999999949156|49.999999943506|49.999999937229|49.999999930255||49.999999922505||49.999999913894|||49.999999904327|||49.999999893697|49.999999881885|49.999999868762|49.99999985418|49.999999837977|49.999999819975|49.999999799972|49.999999777747|49.999999753052|49.999999725613|49.999999695126|49.999999661251|49.999999623612|49.999999581791||49.999999535323|49.999999483693|49.999999426325|49.999999362583|49.999999291759|49.999999213066|49.999999125629|49.999999028477|49.999998920529|49.999998800588|49.99999866732|49.999998519245||49.999998354716|49.999998171907|49.999997968786||||49.999997743095||49.999997492328|49.999997213698|49.999996904109
06773|945178|/equities/merck-tbk-pt|JKSE||-3603.7479895171|-3603.7479895171||-3612.4977661301|-3628.3970095657|-3628.3970095657|-3628.3970095657|-3628.3970095657|-3628.3970095657|-3628.3970095657|-3628.3970095657|-3628.3970095657|-3648.774455073|-3657.5271723033|-3719.4162621029|-3719.4162621029|-3728.795846781|-3740.8842742011|-3762.6491935568|-3777.9435483964|-3806.0483871071|-3813.3870967857|-3814.3189964285|-3824.5422392982|-3824.5422392982|-3824.5422392982|-3824.5422392982|-3824.5422392982|-3824.5422392982|-3824.5422392982|-3824.5422392982|-3824.5422392982|-3824.5422392982|-3831.1580436646|-3841.3679551415|-3841.3679551415|-3858.9727841253|-3858.9727841253|-3865.1821455766|-3865.1821455766|-3865.1821455766|-3873.5700658281|-3873.5700658281|-3873.5700658281|-3873.5700658281|-3873.5700658281|-3873.5700658281|-3873.5700658281|-3873.5700658281|-3876.1889620313|-3894.924644483|-3894.924644483|-3908.8051605367|-3912.0057339297||-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3922.7245230585|-3936.0796580969|-3936.0796580969|-3940.9008124653|-3940.9008124653|-3959.8897916281|-3962.6553240312|-3964.6170267014|-3979.5744741126|-3994.5271934585|-4022.2524371761|-4039.1693746401|-4071.2993051556|-4129.7770057285|-4132.530006365|3946.3292520076|3946.3292520076|3946.3292520076|3946.3292520076|3946.3292520076|3946.3292520076|3946.3292520076|3946.3292520076|3946.3292520076|3946.3292520076|3946.3292520076|3946.3292520076|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4028.079894648|-4057.3109940534|||-4073.123326726|-4094.58147414|-4119.1746594321|-4119.1746594321|-4154.6385104801|-4294.0427894223|3967.1746784197|3917.9718649107|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|||3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|||3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422||3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|||||||3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422|3907.7761062422||3907.7761062422|3907.7761062422|3858.0845624913|-3966.96893683|-3966.96893683|-3966.96893683|-3966.96893683|-3966.96893683|-3976.0765964777|-3980.0851071975|-3992.316785775|-4008.1297619722|||-4012.5676073731|-4012.5676073731|-4016.7417859701|-4036.379762189|-4038.1997357655|-4045.2219286284|-4050.8021429204|-4065.335714356|-4076.2786596988|-4076.2786596988|-4076.4207329986|-4087.4947320971|-4087.4947320971|-4112.833002589|-4112.833002589|-4123.70333621|-4135.4362175432||-4135.4362175432|-4147.7069083814|||-4162.4521204237|-4201.0579115819|-4206.538148159|-4206.538148159|-4206.538148159|-4206.538148159|-4206.538148159|-4206.538148159|-4206.538148159|-4206.538148159|-4206.538148159|-4243.9312757322|-4256.890463867|-4256.890463867|-4258.2116265188|-4276.3462516876|-4295.3847240973|-4298.7608045526|-4299.6444506894|-4299.6444506894|-4299.6444506894|-4301.2716118771|-4321.9684576413|-4322.187175157|-4340.4350825199|-4340.4350825199|-4340.4350825199||-4340.4834250221|-4341.6482500245|-4350.4299383019|||-4350.4299383019|-4367.144375891|-4397.9381954344|-4399.6150560918|-4399.6150560918|-4434.5722845465
06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM||-2155.6969571071|-2193.5521745635||-2247.5579717372|-2308.978596991|-2308.978596991|-2308.978596991|-2308.978596991|-2308.978596991|-2313.58732999|-2401.7636999889|-2442.9063099984|-2442.9063099984|-2442.9063099984|-2456.0070111094|-2497.5395198881|-2497.5395198881|-2552.266133209|-2553.6290368989|-2564.5878187766|-2617.8753541962|-2633.1948379958|-2635.216486662|-2643.0183185133|-2660.5759094592|-2732.8621216213|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2461.9890793362|2451.6105340689|2451.6105340689|2451.6105340689|2428.4561489655|2272.1734988505|2209.637220945|-2445.0243882784|-2445.0243882784|-2445.0243882784|-2445.6772967807|-2445.6772967807|-2445.6772967807||-2445.6772967807|-2445.6772967807|-2445.6772967807|-2469.3546873836|-2469.3546873836|2263.8700347615|2263.8700347615|2263.8700347615|2263.8700347615|2263.8700347615|2263.8700347615|2263.8700347615|2263.8700347615|2238.7444830684|2211.9383145204|-2417.7297650583|-2417.7297650583|-2417.7297650583|-2417.7297650583|-2417.7297650583|-2417.7297650583|-2417.7297650583|-2417.7297650583|-2417.7297650583|-2417.7297650583|-2417.7297650583|-2422.4775167315|-2438.3055762117|-2438.3055762117|-2479.228418013|-2574.5030096563|-2574.5030096563|-2574.5030096563|-2574.5030096563|-2574.5030096563|-2574.5030096563|-2574.5030096563|-2574.5030096563|-2574.5030096563|-2575.991369946|-2575.991369946|-2584.2405623402|-2584.2405623402|-2584.2405623402|-2589.156180378|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2593.3258280885|-2613.1355666509|-2613.1355666509|-2613.1355666509|||-2657.9284073899|-2724.3648970999|-2730.4054412221|-2818.2282680245|-2835.8091866939|-2855.343540771|-2856.4928230789|-2910.5475811988|2542.0659432018|2542.0659432018|2542.0659432018|2542.0659432018|2542.0659432018|2539.5897711959|2539.5897711959|||2539.5897711959|2530.6553013288|2530.172557032|2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|||2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015||2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|2488.6105281015|2450.6783645572|||||||2354.6426272858|2263.4918080953|-2499.2665237079|-2499.2665237079|-2499.2665237079||-2499.2665237079|-2499.2665237079|-2499.2665237079|-2499.2665237079|-2499.2665237079|-2499.2665237079|-2499.2665237079|-2499.2665237079|-2499.2665237079|-2499.2665237079|-2499.2665237079|-2499.2665237079|||-2499.2665237079|-2499.2665237079|-2499.2665237079|-2509.1241751823|-2509.1241751823|-2509.1241751823|-2540.6935279803|-2583.5483644226|-2592.8315160251|-2646.4667216588|-2646.4667216588|-2646.4667216588|-2646.4667216588|-2646.4667216588|-2646.4667216588|-2747.1852462876|-2761.0311682563||-2761.0311682563|-2765.0346313959|||-2813.9273682176|2412.1718625066|2412.1718625066|2412.1718625066|2412.1718625066|2412.1718625066|2412.1718625066|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2305.7739719818|2303.6437060437|2303.6437060437||2303.6437060437|2303.6437060437|2303.6437060437|||2245.1596733819|-2612.2158115474|-2612.2158115474|-2612.2158115474|-2651.9064572749|-2666.7921224622
06775|1128657|/equities/meta-epsi-tbk-pt|JKSE||-13.124454690263|-13.249394100293||-13.286452494807|-13.286452494807|-13.286452494807|-13.286452494807|-13.286452494807|-13.286452494807|-13.668659114961|-13.668659114961|-13.668659114961|-13.7267396481|-13.7267396481|-13.918599609|-14.79844401|-14.998271122222|-15.720301246914|-16.633668052126|14.218633767198|14.218633767198|14.218633767198|14.218633767198|14.218633767198|14.218633767198|14.118249911901|14.118249911901|14.118249911901|14.118249911901|13.686944346557|-15.690995495566|-15.690995495566|-15.690995495566|-15.690995495566|-15.690995495566|-15.690995495566|-15.690995495566|-16.601106106184|-17.001229006871|-17.723587785413|-18.708133068411|-18.708133068411|-18.897925631567|-19.108806257297|-19.843118063663|-20.270131181848|-21.022367979831|-21.469297755368|-21.743664172631|-22.132443201349|-22.132443201349|-22.132443201349|-22.132443201349|-22.132443201349||-22.132443201349|-22.132443201349|-23.244616981175|-23.244616981175|-23.244616981175|-23.244616981175|-23.684712322439|20.315287677561|18.128097419512|16.920108243903|15.350628592459|15.350628592459|15.350628592459|14.94514288051|-16.536860641345|-16.536860641345|-16.652067379273|14.380163729293|14.380163729293|13.200181921437|12.00020213493|-13.076540281304|-13.076540281304|-13.076540281304|-13.973933645893|-14.859926273214|13.407498428131|13.407498428131|-14.299384656629|-14.299384656629|-15.610427396254|-15.900474884727|-15.90188598728|-15.90188598728|-15.90188598728|-16.002095541422|-17.280106157136|16.466548714293|15.407276349215|14.341418165794|13.268242406438|12.186936007154|11.096595563504|-11.115314119131|-11.115314119131|-11.239237910145|-11.308079578224|-11.308079578224|-11.308079578224|-11.308079578224|-11.308079578224|-11.453421753582|10.909355859775|10.909355859775|9.7881731775282|8.6535257528091|7.5039175031212|-8.5136820949121|-8.5136820949121||-8.6818689943468|-8.868743327052|-10.243048141169|||-10.281540915023|-10.281540915023|-10.646156572248|-10.829062858053|-11.091435627226|-11.091435627226|-11.434928474696|-11.594364971885|-11.771516635427|-12.635018483808|-12.816687204231|-14.185208004701|-14.539120005224|-15.376800005804|-16.196444450893|||-16.996049389882|-18.27338821098|17.474013098912|16.415570109902|15.350633455446|13.778481617163|13.531646241292|12.479606934769|||11.421785483076|10.35753942564|9.2861549173782|8.2068387970869|7.118709774541||6.0207886383789|-6.009892128424|-6.009892128424|-6.009892128424|-6.1221023649155|-6.2467804054617|-6.3853115616241|-6.5392350684713|-6.6456844451036|-6.6456844451036|-6.6456844451036|||||||-6.6456844451036|-6.6456844451036|-6.6456844451036|-6.6456844451036|-6.8280054877822||-6.8280054877822|-7.142228319758|-7.9358092441755|-9.2064547157506|8.548383649166|8.4982040546289|8.4424489495877|8.3804988328752|8.3116653698613|7.7351837442904|-8.3124444472102|-8.3124444472102|||-8.3124444472102|-8.3124444472102|-8.3124444472102|-8.3124444472102|-8.3124444472102|-8.3124444472102|-8.3124444472102|-8.3124444472102|-8.3124444472102|-8.3124444472102|-8.5431252053195|-8.5431252053195|-8.5431252053195|-8.5431252053195|-8.7145835614662|-8.9404438428891|-8.9404438428891||-8.9404438428891|-9.8227153809879|||-10.525239312209|-10.79620379852|-10.79620379852|-10.79620379852|-10.79620379852|8.7023261720474|8.7023261720474|8.7023261720474|8.7023261720474|7.9470290800527|-10.386791385387|-10.386791385387|-10.386791385387|-10.781013104723|-10.781013104723|-10.781013104723|-10.781013104723|-10.781013104723|-10.781013104723|-11.090014560804|-11.433349512004|-12.481499457782|-13.534999397536|-14.59444377504|-15.648756893059|-15.648756893059|-15.648756893059||-16.276396547843|-17.418218386493|-18.575798207214|||-19.750886896904|-20.945429885449|-22.16158876161|-23.401765290678|-25.33529476742|-27.261438630467
06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP||147.81075814833|147.81075814833||142.95639794259|136.84044215844|134.93382462049|133.42647180054|127.19607977838|120.05119975375|118.49291229043|118.49291229043|118.49291229043|118.49291229043|116.0097682598|116.0097682598|115.93726784609|115.93726784609|115.93726784609|113.90589761169|113.90589761169|113.90589761169|113.90589761169|113.90589761169|113.90589761169|113.90589761169|113.90589761169|113.90589761169|113.90589761169|110.50655290188|105.39616989098|103.27352210109|98.803913445652|98.393237161835|96.214707957595|92.46078661955|89.542231302537|89.542231302537|89.542231302537|85.49136811393|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987|83.536214529987||83.536214529987|83.536214529987|83.536214529987|81.170933512824|81.170933512824|81.170933512824|81.170933512824|81.170933512824|78.412148347582|74.072443403635|-83.464981036797|-83.464981036797|-83.464981036797|-83.464981036797|-83.627756707552|-84.086396341725|-84.286234674639|-84.286234674639|-84.286234674639|-84.286234674639|-84.286234674639|-84.286234674639|-84.595816305154|-85.439795894616|-85.488662105129|-85.936619882875|-85.936619882875|-86.04068875875|-86.156320843056|-86.218574297157|-86.218574297157|-86.218574297157|-86.218574297157|-86.218574297157|-86.218574297157|-87.242860330175|-87.492067033528|-87.768963370586|-88.076625967318|-88.146263329654|-88.146263329654|-88.146263329654|-88.99584814406|-89.050942382289|-89.589084200671|-89.589084200671|-89.589084200671|-89.710093556301|-90.011215062557|-91.503724365647|-91.503724365647|-91.503724365647|-93.226360406275|-94.029289340305|-94.921432600339|-95.912702889266|-96.514114321406|-97.904571468229|-98.727301631366|-100.03033514596|-101.53370571774|-102.98189524193|-103.09099471325|||-104.54554968139|-106.16172186821|-110.12413540913|-112.02681712125|-114.36313013473|-119.45903348303|-120.19369529497|-120.19369529497|-120.19369529497|-120.19369529497|-143.27077254996|-152.13419172218|-158.20328082604|-158.20328082604|-158.20328082604|||-161.8369786956|-179.65219855066|135.5890775257|135.5890775257|135.5890775257|135.5890775257|135.5890775257|135.5890775257|||131.65453058411|131.54295165998|131.54295165998|131.54295165998|131.54295165998||124.38105739997|-170.89361124832|-170.89361124832|-170.89361124832|-172.49290138702|-174.89326615953|-174.89326615953|-174.89326615953|-174.89326615953|-174.89326615953|-174.89326615953|||||||-174.89326615953|-174.89326615953|-174.89326615953|-174.89326615953|-174.89326615953||||||||||||||||||||||-174.89326615953|-174.89326615953|155.65459804555|155.65459804555|155.65459804555|155.65459804555|155.65459804555|155.65459804555|155.65459804555|155.65459804555|155.65459804555||155.65459804555|155.65459804555|||-187.11479826008|-187.11479826008|-187.11479826008|-187.11479826008|-187.11479826008|-187.11479826008|-188.40533140009|-190.95036822232|-191.65477558311|-191.65477558311|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-200.13411466168|-203.48234962408|-204.87660467619||-204.87660467619|-204.87660467619|-204.87660467619|||-204.87660467619|-204.87660467619|-204.87660467619|-204.87660467619|-204.87660467619|-204.87660467619
06777|101246|/equities/metro-realty|JKSE||-829.4835732183|-982.20397024256||900.32892195272|818.69880216968|741.88755796632|674.87506440702|612.63896045224|555.15440050249|514.8937783361|461.15975370678|451.51083745198|408.34537494664|369.05041660738|324.6115740082|308.01286000911|-300.0968222121|316.67019754211|290.07799726901|263.86444141001|239.62715712224|||||||||217.3635079136||197.07056434844|179.74507149827|163.38341277585|147.98156975095|134.53507750106|122.03897500117|110.4877500013|99.875277779225|87.99634312362|87.99634312362||87.99634312362|87.99634312362|87.99634312362||87.99634312362|87.99634312362|87.99634312362||87.99634312362|87.99634312362|87.99634312362|87.99634312362||87.99634312362|87.99634312362|87.99634312362|82.884825692911|82.313889839384|82.313889839384|82.313889839384|79.51097511035|-88.583816013965|-88.583816013965|-88.583816013965|-88.583816013965|-88.583816013965|-88.583816013965|-88.583816013965|-88.583816013965|-89.53757334885|-89.749757680178|-89.749757680178|-89.749757680178|-91.880491295745|-91.880491295745|-91.880491295745|-91.880491295745|-91.880491295745|-91.880491295745|-91.880491295745|-91.880491295745||||-91.880491295745|-91.880491295745|-91.880491295745|-91.880491295745|-91.880491295745|-91.880491295745|-91.880491295745|82.885531621315|82.885531621315|82.885531621315|82.885531621315|82.885531621315|82.885531621315|82.885531621315|82.885531621315|82.885531621315|74.872812912572|65.379715929455|65.379715929455|65.379715929455|61.144128810505|-68.284301321661|64.421580061483|64.421580061483|64.421580061483|64.421580061483|-68.087133265019|-68.821856330616|-68.821856330616|-68.821856330616||-72.46872925624||||69.256967493067||68.841074992296||-72.621027786337|-73.134475318153|-73.704972575725|-74.338858417472||74.486222289795||74.486222289795|74.486222289795||||||||74.486222289795|74.486222289795|74.486222289795|74.486222289795||||74.486222289795||73.651358099772|||70.723731221969|66.639279411627|66.639279411627|66.639279411627|66.639279411627||65.265866012919|65.238499331851|65.238499331851|65.238499331851|-83.896282073082|||||||-83.896282073082|-83.896282073082|-83.896282073082|-84.940313414536|-86.211459349485||-92.068288166094|-99.186986851215|-107.37442983468|-115.30492203854|-122.56102448726|-124.51224943029|-131.5136104781|-136.29458083717|-136.29458083717|-139.54953426352|-145.7772602928|-146.97473365866|||-148.91637073185|-149.78564287882|-149.78564287882|-152.37293653203|-153.6254273416|-153.6254273416|-153.6254273416|-162.9985285893|-162.9985285893|-162.9985285893|-168.83169843256|-171.97966492506|-175.5885165834|-175.77025594431|-175.77025594431|-175.77025594431|-180.52250660479||-181.85834067199|-184.50926741332|||-200.73251934814|-215.03613260904|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266||172.85004358266|-255.26088688801|-260.12320765334|||-261.58134183704|-265.70149093005|-281.27943436672|-293.69937151858|-305.11041279842|-308.56712533158
06778|101499|/equities/metrodata-elec|JKSE||-660.70819395167|-660.70819395167||-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167||-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-660.70819395167|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-663.40210842188|-681.55789824653|-691.45322027392|-692.1702447488|-694.91138305422|610.79505840445|610.79505840445|610.79505840445|610.79505840445|610.79505840445|610.79505840445|610.79505840445|610.79505840445|610.79505840445|610.79505840445|610.79505840445|609.77228711606|601.1358745734|585.70652730377|578.1870707454|578.1870707454|556.59674527267|543.71860585852|539.13178428724|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|||537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|||537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|||537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051||537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|537.15778914051|||||||537.15778914051|537.15778914051|537.15778914051|537.15778914051|536.70801138806||536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|||536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|536.70801138806|517.17556820895|501.10329084984|501.10329084984|501.10329084984||501.10329084984|501.10329084984|||501.10329084984|501.10329084984|501.10329084984|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407||-544.48224610407|-544.48224610407|-544.48224610407|||-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407
06779|101247|/equities/metropolitan-k|JKSE||24577.024373396|23898.082637107||-25873.817731967|-25873.817731967|-26138.96414663|-26408.571274033|-26567.16408601|-26567.16408601|-26567.16408601|-26567.16408601|-26567.16408601|-26567.16408601|-26694.291155576|-26694.291155576|-26694.291155576|-26694.291155576|-26694.291155576|-26694.291155576|-26781.949458952|-26781.949458952|-26781.949458952|-26966.054954391|-27006.727727101|-27040.808585668|-27078.676206297|-27124.918006997|-27162.408896663|-27173.872702076|-27173.872702076|-27173.872702076|-27173.872702076|-27173.872702076|-27173.872702076|-27173.872702076|-27173.872702076|-27173.872702076|-27173.872702076|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184||-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27202.798142184|-27315.337212573|-27315.337212573|-27329.541347303|-27378.657052559|-27411.007836177|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27414.909183849|-27433.232426499|-27559.147140554|-27578.21904506|-27593.01733958|-27593.01733958|-27668.630377311|||-27781.811530346|-27831.958198365|-27831.958198365|-27831.958198365|-27831.958198365|-27831.958198365|27081.727437085|27081.727437085|27081.727437085|27081.727437085|27081.727437085|27081.727437085|27081.727437085|27081.727437085|27081.727437085|||27081.727437085|27081.727437085|27081.727437085|27036.641596762|26976.718020693|26976.718020693|26933.853356326|26872.337062584|||26803.985625094|26750.856353735|26750.856353735|26750.856353735|26750.856353735||26750.856353735|26750.856353735|26750.856353735|26750.856353735|26750.856353735|26750.856353735|26750.856353735|26750.856353735|26750.856353735|26417.618170816|-27665.476790461|||||||-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461||-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|-27665.476790461|||-27665.476790461|-27665.476790461|-27665.476790461|-27756.085322734|-27781.432497202|26683.130558664|26683.130558664|26647.280730308|26647.280730308|26647.280730308|26647.280730308|26647.280730308|26647.280730308|26647.280730308|26647.280730308|26647.280730308|26647.280730308||26647.280730308|26647.280730308|||26647.280730308|26638.377577139|26638.377577139|26638.377577139|26638.377577139|26638.377577139|26638.377577139|26638.377577139|26638.377577139|-28541.971773472|-28541.971773472|-28541.971773472|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887||-28718.900083887|-28718.900083887|-28879.333426541|||-28939.537140602|-28966.152378446|-28967.472072156|-28967.472072156|-29126.354410069|-29126.354410069
06780|101500|/equities/metropolitan-l|JKSE||-440.22656355202|-440.22656355202||-445.36284839114|-447.29205376793|-452.99117085325|-453.65556922037|-453.65556922037|-453.65556922037|-453.65556922037|-453.65556922037|-453.65556922037|-453.65556922037|-453.65556922037|-453.95063246707|406.41463216599|406.41463216599|406.41463216599|406.41463216599|406.41463216599|406.41463216599|403.72331820351|403.72331820351|403.72331820351|403.72331820351|403.72331820351|398.67889063672|398.67889063672|398.67889063672|398.67889063672|398.67889063672|398.67889063672|398.67889063672|-440.54310043257|-440.54310043257|-440.54310043257|-440.54310043257|-440.54310043257|-440.54310043257|-440.54310043257|-440.54310043257|-440.54310043257|417.04235012539|417.04235012539|417.04235012539|417.04235012539|417.04235012539|417.04235012539|417.04235012539|417.04235012539|417.04235012539|417.04235012539|417.04235012539|417.04235012539||403.82483347265|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|399.58932707003|392.54369674448|390.38188527164|388.75765030183|386.61406077068|386.61406077068|386.61406077068|379.44945774158|379.44945774158|376.57950307487|376.57950307487|376.57950307487|368.77515935369|368.77515935369|368.77515935369|368.77515935369|368.77515935369|368.77515935369|368.77515935369|368.77515935369|368.77515935369|368.77515935369|360.46721896613|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|||-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-392.8886046925|-395.25758983767|-395.25758983767|||-395.25758983767|-395.25758983767|-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931|||-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931||-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931|-400.46572507931|-402.42897816093|-402.42897816093|-402.42897816093|||||||-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244||-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|||-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-403.08246530244|-404.42496144716|-405.91662383018|-408.57402647798|-409.74891830886|-411.17150408502|-411.17150408502||-411.63500453891|-420.16187179548|||-420.16187179548|-420.16187179548|-420.73541310609|-422.37268122899|-423.23307969481|-423.23307969481|-423.23307969481|-423.23307969481|-423.23307969481|400.91553211963|400.91553211963|400.91553211963|400.91553211963|400.91553211963|400.91553211963|399.27843471559|399.27843471559|398.08714968399|395.76349964888|394.95944405431|393.7327156159|390.5835995258|390.5835995258|390.49827101951|390.49827101951|389.81720929661|389.81720929661||389.81720929661|389.81720929661|383.57467699624|||382.19408555137|374.88231727931|371.91517830151|371.91517830151|371.91517830151|371.91517830151
06781|101501|/equities/midi-utama|JKSE||-451.46174400259|-451.46174400259||-451.46174400259|-451.46174400259|-451.46174400259|-451.46174400259|-451.46174400259|-451.46174400259|-451.46174400259|-451.46174400259|-459.8463822251|-468.82931358344|-474.42429846837|437.67486559924|437.67486559924|437.67486559924|437.67486559924|437.67486559924|437.67486559924|437.67486559924|437.67486559924|437.67486559924|437.67486559924|433.54921678919|433.54921678919|432.38174912246|432.38174912246|427.79228286723|427.79228286723|425.88031429692|425.751560051|425.751560051|425.751560051|425.751560051|425.751560051|425.751560051|425.751560051|425.751560051|425.751560051|425.751560051|425.751560051|425.751560051|425.751560051|425.751560051|425.751560051|425.751560051|423.50173338999|419.44637043333|415.58811164608|415.58811164608|410.98679071787|409.4071203263|409.4071203263||409.4071203263|407.00791147366|403.56434608185|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|401.58374906186|395.75972117985|391.53051997512|391.53051997512|391.3672444168|388.74138268533|385.37931409481|385.28986844282|385.28986844282|385.28986844282|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|||384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|384.04376438522|380.49307153914|372.88119059904|-407.5964463662|-407.5964463662|-407.5964463662|-410.77382929578|-411.08203255086|-412.06863175702|||-412.06863175702|-412.06863175702|-416.96514639668|-422.62794044076|-423.98511165526|-423.98511165526|-428.09456850584|-429.37965713229|||-429.37965713229|-429.37965713229|-429.37965713229|-429.37965713229|-429.37965713229||-429.37965713229|-429.37965713229|-429.37965713229|-434.79882323543|-434.79882323543|-434.79882323543|-434.79882323543|-434.79882323543|-434.8132005973|-434.8132005973|-434.8132005973|||||||-442.63402002373|-442.63402002373|-442.63402002373|-443.14891113748|-456.16545681942||417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|||417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|417.12598710348|407.91776344831|395.46418160924|382.62686845471|378.51422284596|378.51422284596|378.51422284596|377.46024760663||-426.22042107912|-426.22042107912|||-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-426.22042107912|-433.13380119902|-443.59311244335|-445.77012493706|-449.30013881896|-449.99750558411|-449.99750558411|-449.99750558411|-449.99750558411|-449.99750558411|-449.99750558411|-449.99750558411|-449.99750558411|-449.99750558411|-449.99750558411||-449.99750558411|-449.99750558411|-449.99750558411|||-449.99750558411|-449.99750558411|-449.99750558411|-449.99750558411|-449.99750558411|-492.1083395379
06782|101502|/equities/millennium-p-i|JKSE||-173.43046269489|-176.23783516493||147.27526040475|147.27526040475|147.27526040475|147.27526040475|147.27526040475|147.27526040475|147.27526040475|147.27526040475|147.27526040475|147.27526040475|137.58362267195|133.98180296883|130.66289572847|130.66289572847|130.66289572847|130.66289572847|130.66289572847|130.66289572847|129.79210636496|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|128.11271692245|127.34993710017|-136.91000735216||-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-136.91000735216|-137.46784425166|-137.46784425166|-137.46784425166|-137.46784425166|-137.46784425166|-139.04672129834|||-139.04672129834|126.24036637229|126.24036637229|126.24036637229|126.24036637229|126.24036637229|126.24036637229|126.24036637229|126.24036637229|124.88934120036|124.88934120036|124.76593466706|124.63896023653|124.63896023653|124.63896023653|||124.63896023653|124.63896023653|124.63896023653|123.32106692948|121.52340769942|120.41950022971|120.41950022971|120.41950022971|||120.41950022971|120.41950022971|120.41950022971|120.41950022971|120.41950022971||120.41950022971|120.41950022971|120.41950022971|120.41950022971|120.41950022971|120.41950022971|120.41950022971|120.41950022971|120.41950022971|120.41950022971|120.41950022971|||||||120.41950022971|113.32037065397|-155.16809104548|-155.16809104548|-155.16809104548||-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|||-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-155.16809104548|-157.90899005053|-158.1766556117|-158.97406179078||-159.47117976753|-160.30131085282|||-160.56753010689|-160.56753010689|-160.56753010689|-160.56753010689|-160.56753010689|-161.68614456321|-163.70682729245|-163.86028060797|-163.86028060797|-167.46330939255|-167.46330939255|-168.84812154728|-171.72013505253|-173.02237228059|-175.02485808955|-176.04781630939|-176.04781630939|-176.04781630939|-177.38646256599|-179.37384729554|-180.69316366172|-183.25126714295|-183.25126714295|-183.25126714295|-183.25126714295|-183.25126714295|-183.25126714295||-186.16807460328|-188.02008289253|-188.18132494704|||-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704
06783|101503|/equities/minna-padi-inv|JKSE||9.7057011213477|9.7057011213477||9.7057011213477|9.7057011213477|9.7057011213477|9.7057011213477|9.7057011213477|9.7057011213477|9.7057011213477|9.7057011213477|9.3396679126086|8.1537616757501|8.1537616757501|8.1537616757501|8.1537616757501|8.1537616757501|8.1537616757501|8.1537616757501|8.1537616757501|8.1537616757501|8.0850354670068|8.0850354670068|8.0850354670068|8.0850354670068|8.0850354670068|8.0850354670068|8.0850354670068|8.0850354670068|8.0850354670068|8.0850354670068|8.0850354670068|8.0850354670068|8.0850354670068|8.0850354670068|8.0850354670068|8.0850354670068|8.0850354670068|8.0850354670068|8.0850354670068|7.6500394077853|7.1956847982473|7.1956847982473|7.1956847982473|7.1956847982473|7.1956847982473|7.1956847982473|7.1956847982473|7.1956847982473|7.1956847982473|7.1956847982473|7.1956847982473|7.1956847982473|7.1956847982473||7.1956847982473|7.1956847982473|7.1956847982473|7.1956847982473|7.1956847982473|7.1956847982473|7.1956847982473|-9.6411298787071|-9.6411298787071|-10.04569986523|8.332840792628|8.332840792628|8.332840792628|8.332840792628|8.332840792628|8.332840792628|8.332840792628|8.332840792628|8.332840792628|8.332840792628|8.332840792628|8.332840792628|8.332840792628|8.332840792628|8.332840792628|8.332840792628|8.332840792628|7.6476008806977|7.2751120896641|6.5834578774046|6.2038420860051|5.7398382524076|5.7398382524076|5.7398382524076|4.8775980582306|-6.5373959622845|-6.5373959622845|5.1806711530172|5.1806711530172|5.1806711530172|5.1806711530172|5.0896346144636|4.9884829049595|4.8760921166217|4.751213462913|4.6124594032367|4.1203202509095|4.1203202509095|-5.9810421798224|-5.9810421798224|-5.9810421798224|-6.3122690886915|-6.4580767652128|-6.5399249685531|-6.5399249685531|-6.5399249685531|-6.5399249685531|-6.5399249685531|-6.5399249685531|-6.933249965059|-7.3147221833989|-7.6830246482209|-7.8700273869122|||-8.475342452978|-8.475342452978|-8.86149161442|-9.0683240160222|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|||7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915||7.8117373097915|7.8117373097915|7.8117373097915|||7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915||7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|7.8117373097915|||||||7.0685970108794|-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851||-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851|-9.0048384963851|||7.3458783995245|7.3458783995245|7.0509759994717|6.4455288883019|-7.8383012352201|-8.4314458169112|7.2983935367653|7.2204372630725|-7.8661808188083|-7.9624231320092|-8.0693590355658|-8.1881767061842|-8.3850160578658|-8.3850160578658|-8.3850160578658|7.3499821579268|7.277757953252||7.1975088369467|7.108343152163|||6.50927016907|-7.7674775899222|-7.8527528776913|-7.9475031974348|-8.0527813304831|-8.1697570338701|7.0336032956998|6.9721348102608|6.9721348102608|-7.9923137233198|-8.1025708036887|-8.7250786707652|-9.0278651897392|-9.6420724330435|8.064363963285|7.96040440365|7.3448937818333|6.5498819798148|-7.7223533557613|-7.8026148397348|-7.891794266372|-7.9908825181911|-8.7676472424346|-8.8529413804829|-8.9477126449809|8.2803192833545|8.2003547592828||-8.888494711908|-9.1856743821002|-9.1856743821002|||-9.1856743821002|-9.1856743821002|-9.1856743821002|-9.1856743821002|-9.1856743821002|-9.1856743821002
06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP||1366.5999166|1366.5999166||1366.5999166|1366.5999166|1366.5999166|1366.5999166|1366.5999166|-1595.0481253772|-1595.0481253772|-1595.0481253772|-1638.9423615302|-1661.3248461447|-1676.3387382178|-1676.3387382178|-1676.3387382178|-1676.3387382178|-1728.4319313531|-1741.0354792812|-1789.7616436458|-1825.8462707176|-1847.6069674639|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1634.6429985211|1618.1703685446|1618.1703685446|1613.9448994378|1613.9448994378|1541.8832215975||1514.7941007377|1514.7941007377|1487.2712230419|1422.8013589354|1379.6201369448|1379.6201369448|1379.6201369448|1379.6201369448|1379.6201369448|1379.6201369448|1379.6201369448|1379.6201369448|1373.2013468001|1373.2013468001|1373.2013468001|1373.2013468001|1373.2013468001|1373.2013468001|1322.0467269558|1322.0467269558|1322.0467269558|1322.0467269558|1322.0467269558|1292.3306583195|1292.3306583195|1292.3306583195|1292.3306583195|1292.3306583195|1292.3306583195|1292.3306583195|1292.3306583195|1292.3306583195|1292.3306583195|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|||1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1288.7170804221|1276.9078671357|1271.2865190397|-1468.4855705903|-1468.4855705903|-1468.4855705903|-1477.2061895448|-1512.1735439386|-1529.6372710429|-1570.4303011588|||-1613.811445732|-1663.1238285911|-1682.4054415576|-1682.4054415576|-1682.4054415576|-1682.4054415576|-1682.4054415576|-1682.4054415576|||-1682.4054415576|-1682.4054415576|-1721.8393795085|-1736.4881994539|-1756.9313327265||-1809.0553260995|-1809.0553260995|-1809.0553260995|-1847.0059178883|-1858.0937257881|-1858.0937257881|-1882.3263619868|-1896.4737355408|-1951.309647567|-1951.309647567|-1951.309647567|||||||-1951.309647567|-1951.309647567|-1951.309647567|-1951.309647567|-1951.309647567||-1951.309647567|-1965.0662750745|-1969.0038066865|-1969.0038066865|-1969.0038066865|-1983.3997613414|-1983.3997613414|-2047.6664014904|1844.2156229431|1844.2156229431|1844.2156229431|1844.2156229431|||1844.2156229431|1844.2156229431|1844.2156229431|1844.2156229431|1844.2156229431|1832.5105146087|1832.5105146087|1832.5105146087|1832.5105146087|1832.5105146087|1832.5105146087|1832.5105146087|1832.5105146087|1832.5105146087|1832.5105146087|1832.5105146087|1832.5105146087||1798.4334905469|1798.4334905469|||1798.4334905469|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1781.0689700097|1765.6321888997|1746.1651255902|1746.1651255902|1746.1651255902|1746.1651255902|1713.9988098117|1713.9988098117|1713.9988098117|1713.9988098117|1713.9988098117|1713.9988098117|1713.9988098117|1713.9988098117|1713.9988098117|1691.3875664574||1635.7084071749|-1784.4105391581|-1784.4105391581|||-1784.4105391581|-1784.4105391581|-1784.4105391581|-1784.4105391581|-1784.4105391581|-1784.4105391581
06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE||551.4017903556|540.55779192557||540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|540.55779192557|494.2308799173|475.53431101922|459.20981713035|459.20981713035|459.20981713035|||||||||459.20981713035|427.06646347816|416.74051497574|411.71168330637|405.10999081807|405.10999081807|405.10999081807|403.67776757564||378.19751952848|357.99724392054|346.44138213393|345.48397489642|345.48397489642|345.48397489642|345.48397489642||345.48397489642|345.48397489642|345.48397489642|345.48397489642|345.48397489642|345.48397489642|266.31552766269|223.90614184743|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-261.42150770879|-267.35723078754|-273.95247865283|-276.39164294759|-282.76849216398|-283.96499129332|-286.07221254813|-287.52468060903|-289.47186734337|-293.07985260374|-296.31094733749|-299.45660815277|-303.95178683641|-306.49627823925|-306.49627823925|-306.49627823925|-311.66253137694|-316.84725708549|-319.60806342832|-321.89784825369|-325.99734352307|-325.99734352307|-330.77482613675|-337.74980681861|-340.16645202068|-341.43853706374|-341.43853706374|-341.43853706374|-341.43853706374|-341.43853706374|-341.43853706374|-341.43853706374|-341.43853706374|-341.43853706374|-350.38612568776|-350.38612568776|-350.38612568776|||-350.38612568776|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|||-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|||-357.24275254952|-357.24275254952|-357.24275254952|-357.24275254952|-371.15861394391||-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|||||||-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167||-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|||-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167||-377.02004238167|-377.02004238167|||-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-386.3556026463|-393.28400294033|-403.96022351211|-403.96022351211|-403.96022351211|-408.84469279124|-422.38299199026|-428.39865508278|-428.39865508278|-428.39865508278|-428.39865508278|-428.39865508278|-428.39865508278|-428.39865508278|-435.55406120309|-444.61562355898|-456.46180395443|-471.84644883825|-482.02103141163|-482.02103141163|-482.02103141163|-482.02103141163|-482.02103141163||-499.5789237907|-532.75435976744|-550.0603997416|||-557.69185153284|-557.69185153284|-593.3357830271|-593.3357830271|-593.3357830271|-593.3357830271
06786|101505|/equities/mitra-internat|JKSE||-9.4700444082827|-9.4700444082827||-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.4700444082827|-9.5617832201021|-9.5617832201021|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-9.8675497904764|-10.196712881536|-10.196712881536|-10.196712881536|-10.196712881536|-10.196712881536|-10.196712881536|-10.551903201707||-10.724336890785|-11.24202381572|9.5530570176294|9.5530570176294|9.5530570176294|9.5530570176294|9.5530570176294|9.5530570176294|9.5530570176294|9.5530570176294|8.3922855751438|6.7136506390486|6.348500710054|4.6650007889489|4.2944453210544|4.1049392456159|3.8943769395733|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.8366753062212|3.7891667574037|3.7891667574037|3.7891667574037|3.7891667574037|3.7891667574037|3.7891667574037|3.7891667574037|3.7891667574037|3.7891667574037|3.7891667574037|3.7891667574037|3.7891667574037|-4.4564813806626|-4.5072015340696|-4.5635572600773|-4.6261747334192|-4.6957497037991|-4.7730552264435|-4.8589502516038|-5.4543891684487|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|||4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|||4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|||4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305|4.4182025867305||4.4182025867305|4.3804970206549|4.3804970206549|4.2005522451722|3.7453531909886|-5.0789465157925|-5.0789465157925|-5.0789465157925|-5.0789465157925|-5.0789465157925|-5.0789465157925|||||||-5.0789465157925|-5.0789465157925|-5.0789465157925|-5.4210516842138|-6.2456129824598||-6.3340901018022|-6.3340901018022|-6.5934334464469|-6.6593704960522|-6.7326338845024|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|||-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.147517301604|-7.162575173668|-7.162575173668|-7.162575173668|-7.4758126671279||-7.4758126671279|-7.4758126671279|||-7.4758126671279|-7.4758126671279|-7.4758126671279|-7.4758126671279|-7.7509029634754|-7.8343366260838|-7.9270406956487|-8.0300452173874|-8.144494685986|7.0616725711266|-7.658428924535|-7.658428924535|-7.95380991615|-8.0597887957222|-8.0910579276909|-8.0910579276909|-8.0910579276909|-8.0910579276909|-8.0910579276909|-8.2122865863233|-8.6028602138748|7.1079330956947|7.1079330956947|7.1079330956947|7.1079330956947|7.0088145507718|6.8986828341909||6.4736825113468|6.4736825113468|-7.8070194318369|||-7.8966882575965|-7.9963202862184|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017
06787|101506|/equities/mitra-investin|JKSE||-170.96236665667|-175.83739773917||-175.83739773917|-175.83739773917|-175.83739773917|-176.15266415464|-176.28723969708|-176.28723969708|-177.81915521898|-179.59096719501|-179.59096719501|-179.59096719501|-179.59096719501|-179.59096719501|-182.76774132779|-185.01971258643|-188.07745842936|-191.41939825485|-192.91044250539|-193.24128704369|-193.24128704369|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|171.58343967866|136.70382186517||-147.5996956582|-147.5996956582|-147.5996956582|-149.055217398|-149.17246377556|-149.55242441427|-149.55242441427|-151.05824934918|-151.84249927687|-152.95048509133|-152.95048509133|-152.95048509133|-152.95048509133|-152.95048509133|-152.95048509133|-152.95048509133|-152.95048509133|-152.95048509133|-153.77831676815|-154.97590752016|-155.4176750224|-155.73024102424|-155.73024102424|-155.73024102424|-155.73024102424|-155.73024102424|-157.03360113805|-157.42622348672|-158.64024831858|-160.71138702064|-161.73487446738|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-162.16089013944|-168.06765571049|||-172.29739523388|-175.70102916306|-175.70102916306|-175.70102916306|-175.70102916306|-178.40867797908|-178.40867797908|-178.89853108787|-180.27614565319|-182.14016183687|-182.16686646528|-182.16686646528|-182.18540718364|-184.42823020405|-185.86470022672|||-188.73855580746|-188.87711834857|-188.87711834857|-188.87711834857|-188.87711834857|-188.87711834857|-188.87711834857|-188.87711834857|||-188.87711834857|-188.87711834857|-188.87711834857|-188.87711834857|-194.08568705396||-194.95200097201|-194.95200097201|-194.95200097201|-194.95200097201|-194.95200097201|-200.50222330223|-206.50247033581|-210.66941148424|-218.41045720471|-221.80400427482|-221.80400427482|||||||-221.80400427482|-221.80400427482|-223.22667141647|-231.69630157385|-233.10700174872||183.7913156247|183.7913156247|183.7913156247|183.7913156247|183.7913156247|183.7913156247|183.7913156247|183.7913156247|183.7913156247|144.71257291634|-176.76380787074|-179.12645318971|||-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-181.37633781654|-182.42140471178|-182.42140471178|-185.6348941242|-188.64988236022||-192.6665359558|-196.796151062|||-203.49572340222|-203.66191489136|-207.45768321262|-207.73075912513|-212.5341768057|-216.53797422856|-219.59774914284|-221.21944338623|-221.21944338623|-226.24382598469|-227.32647331633|-230.25163701814|-233.83515224238|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967||-237.65944307967|-237.65944307967|-237.65944307967|||-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967
06788|948393|/equities/mitra-keluarga-karyasehat|JKSE||-2838.7149656722|-2838.7149656722||-2838.7149656722|-2838.7149656722|-2838.7149656722|-2838.7149656722|-2849.1277396357|-2872.3641551508|-2875.4046168342|-2887.6717964825|-2947.9686627583|-2962.0029915536|-2962.0029915536|-2962.0029915536|-2962.0029915536|-2999.1467648197|-2999.1467648197|-2999.1467648197|-3069.526858744|-3069.526858744|-3069.526858744|-3069.526858744|-3069.526858744|-3085.5853986045|-3133.9837762272|-3159.4244150953|-3159.4244150953|-3166.0271278836|-3216.141253204|-3311.8236146712|2956.3859740608|2956.3859740608|2956.3859740608|2956.3859740608|2956.3859740608|2956.3859740608|2956.3859740608|2956.3859740608|2956.3859740608|2956.3859740608|2956.3859740608|2956.3859740608|2956.3859740608|2956.3859740608|2956.3859740608|2939.3177489564|2887.1858944951|2887.1858944951|2887.1858944951|2887.1858944951|2887.1858944951|2887.1858944951|2836.5936940752||2836.5936940752|2836.5936940752|2836.5936940752|2836.5936940752|2836.5936940752|2836.5936940752|2836.5936940752|2836.5936940752|2836.5936940752|2836.5936940752|2836.5936940752|2836.5936940752|2836.5936940752|2836.5936940752|2836.5936940752|2836.5936940752|2836.5936940752|2822.8818823058|2805.4243136731|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|||2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|||2791.5218835612|2791.5218835612|2791.5218835612|2791.5218835612|2774.0393624212|2774.0393624212|2743.8757560756|2743.8757560756|||2718.5503161427|2718.5503161427|2667.2781290474|2616.4201433861|2602.0097988835||2602.0097988835|2602.0097988835|2591.1219987594|2585.1355541771|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|||||||2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667||2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|||2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667|2566.5200275667||2564.1050512977|2564.1050512977|||2564.1050512977|2564.1050512977|2564.1050512977|2564.1050512977|-2773.5482152108|-2773.5482152108|-2773.5482152108|-2773.5482152108|-2773.5482152108|-2773.5482152108|-2773.5482152108|-2773.5482152108|-2794.4980169009|-2807.7755743344|-2813.0839714826|-2821.2044127585|-2842.8922121814|-2842.8922121814|-2842.8922121814|-2842.8922121814|-2842.8922121814|-2842.8922121814|-2842.8922121814|-2842.8922121814|-2877.1024579793|-2882.1860250685|-2882.1860250685||-2882.1860250685|-2882.1860250685|-2882.1860250685|||-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685
06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|||-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|||-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|||-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434||-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|-2.1524218963434|1.8982445724156|||||||1.8982445724156|1.8982445724156|1.8982445724156|1.8982445724156|1.8982445724156||1.8982445724156|1.8982445724156|1.8982445724156|1.8982445724156|-2.1017554275844|-2.1130615862049|-2.1256239846722|-2.1395822051913|-2.1550913391014|-2.1723237101127|-2.1914707890141|-2.2127453211268|||-2.2363836901409|-2.262648544601|-2.2918317162233|-2.3242574624703|-2.3602860694115|-2.4003178549016|-2.4447976165574|-2.4942195739526|-2.5491328599474|-2.6101476221638|-2.6779418024042|-2.753268669338|-2.8369651881533|-2.9299613201703|2.3000429775885|1.7222699750983|-2.5308111387796||-2.5655999911592|-2.5655999911592|||-2.5655999911592|-2.5655999911592|-2.5655999911592|-2.6284444346214|-2.6982715940238|-2.7758573266931|-3.3620636963256|2.3754847818604|2.3060942020671|1.7289935578524|-2.5233404912752|-2.5814894347502|-3.1460993719446|2.1154451422837|-2.093949841907|-2.10438871323|-2.1159874591444|-2.1288749546049|-2.1431943940054|-2.1591048822283|-2.1767832024759|-2.1964257805287|-2.2182508672541|-2.2425009636157|-2.2694455151286|-2.2993839056984|-2.3326487841093||-2.3696097601215|-2.4106775112461|-2.456308345829|||-2.5070092731433|-2.5633436368259|-2.625937374251|-2.69548597139|-3.0836570252264|2.4747086772962
06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06791|101507|/equities/mitra-pinasthi|JKSE||-1031.8132057241|-1031.8132057241||-1031.8132057241|-1031.8132057241|-1031.8132057241|-1031.8132057241|-1031.8132057241|-1034.236895249|-1038.3187724989|-1040.909747221|-1041.5978360881|-1041.5978360881|-1041.5978360881|-1041.5978360881|-1041.5978360881|-1041.5978360881|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|1003.4915486059|999.49573901958|999.49573901958|995.82859891065|994.8415766123||994.8415766123|994.8415766123|994.8415766123|994.8415766123|994.8415766123|994.8415766123|994.8415766123|994.8415766123|994.8415766123|994.8415766123|990.10175179144|982.89083532383|977.55041398003|977.55041398003|975.05601553337|971.24782429619|971.24782429619|971.24782429619|971.24782429619|971.24782429619|971.24782429619|971.24782429619|971.24782429619|971.24782429619|971.24782429619|971.24782429619|971.24782429619|971.24782429619|971.24782429619|971.24782429619|971.24782429619|971.24782429619|961.10869366244|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.4056507465|-1004.6173897184|||-1022.3526552426|-1035.947394714|-1047.71932746|-1062.1881416222|-1063.5423795803|-1065.3248662003|1009.1359676539|1009.1359676539|1007.6510751711|1006.0011946345|1005.5723535341|1005.5723535341|1005.5723535341|1005.5723535341|1005.5723535341|||1005.5723535341|995.63594837119|988.4843870791|-1041.4576534598|-1041.4576534598|-1041.4576534598|-1041.4576534598|-1041.4576534598|||-1041.4576534598|-1041.4576534598|-1041.4576534598|-1041.4576534598|-1041.4576534598||-1041.4576534598|-1041.4576534598|-1055.5085038442|-1058.0650042714|-1066.9993199882|-1066.9993199882|-1066.9993199882|-1069.1659110979|-1073.2399012199|-1080.5443346888|-1093.8433946349|||||||-1093.8433946349|-1093.8433946349|-1094.3436970801|-1094.3436970801|-1095.8902325687||-1095.8902325687|-1095.8902325687|-1095.8902325687|-1095.8902325687|-1095.8902325687|-1095.8902325687|-1095.8902325687|-1097.5959953798|-1097.5959953798|-1097.5959953798|-1097.5959953798|-1097.6066615331|||1015.1424825012|1015.1424825012|1015.1424825012|1015.1424825012|1015.1424825012|1015.1424825012|1015.1424825012|1015.1424825012|1015.1424825012|1015.1424825012|1015.1424825012|1015.1424825012|-1065.8908434601|-1065.8908434601|-1065.8908434601|-1065.8908434601|-1065.8908434601||-1065.8908434601|-1065.8908434601|||-1065.8908434601|-1070.0542411295|-1070.0542411295|-1070.0542411295|-1070.0542411295|-1070.0542411295|-1070.0542411295|-1079.5047123661|-1082.5052359623|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1019.4294148291|1019.4294148291|1006.8660164768|993.10619318123||993.10619318123|992.05869123653|992.05869123653|||992.05869123653|992.05869123653|992.05869123653|992.05869123653|992.05869123653|992.05869123653
06792|101508|/equities/mitrabahtera-s|JKSE||-1171.3151665015|-1184.2390738905||-1194.7100821006|-1201.6223134451|-1225.8265713231|-1225.8265713231|-1225.8265713231|-1225.8265713231|-1231.7517459146|-1242.9756980749|-1242.9756980749|-1242.9756980749|-1242.9756980749|-1242.9756980749|-1242.9756980749|-1242.9756980749|-1260.8063311943|-1268.2082732433|-1268.2082732433|-1268.2082732433|-1296.8980813814|-1326.8312015349|-1372.6619772036|-1372.6619772036|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1182.9830077804|1131.6477864227|1122.6642071363|1114.7088976991|1114.7088976991|1016.0654418879|992.57271320878|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078||971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|||971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|||971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|||971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078||971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|971.1764570078|||||||-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315||-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|||-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1103.1441824315|-1120.4379804795||-1124.0977560883|-1136.4975067648|||-1183.6083408498|-1183.9609146294|-1183.9609146294|-1189.488783493|-1189.488783493|-1193.8764261034|-1197.6404734482|-1201.4697203064|-1201.4697203064|-1219.966355896|-1225.2659202963|-1225.2659202963|-1225.2659202963|-1229.8036053041|-1229.8036053041|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173||-1242.8728928173|-1242.8728928173|-1242.8728928173|||-1242.8728928173|-1242.8728928173|-1242.8728928173|-1258.1824718748|-1258.1824718748|-1258.1824718748
06793|943662|/equities/mitrabara-adip|JKSE||-3167.3415629532|-3175.1187420483||-3175.1187420483|-3175.1187420483|-3184.0208244981|-3201.1342494423|-3216.2602771581|-3245.8447523979|-3252.0418492324|-3252.0418492324|-3252.0418492324|-3252.0418492324|-3252.0418492324|-3252.0418492324|-3293.9353880361|-3339.3726533734|-3409.8585037482|-3476.7743535641|-3476.7743535641|3240.5250848988|3240.5250848988|3240.5250848988|3240.5250848988|3240.5250848988|3240.5250848988|3240.5250848988|3240.5250848988|3240.5250848988|3240.5250848988|3240.5250848988|3193.9167609986|3167.1297344429|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685||3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|3167.0696672685|2927.2996302984|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3217.8499520836|-3301.4999467595|2953.905359018|2953.905359018|2953.905359018|2953.905359018|2953.905359018|2953.905359018|2953.905359018|2953.905359018|2953.905359018|2874.8948433533|2763.7720481704|2746.6377810858|2746.6377810858|2746.6377810858|2746.6377810858|2732.9308678731|2702.1454087479|-2948.9156284584|-2948.9156284584|-2948.9156284584|-2948.9156284584|-2948.9156284584|-2948.9156284584|-2948.9156284584|-2948.9156284584|-2948.9156284584|-2969.3506982872|-2992.0563314302|-3006.4627317286|-3006.4627317286|-3006.4627317286|-3058.2919241429|-3064.7688046032|||-3203.6320051147|-3234.5911167941|-3256.767907549|-3263.803714059|-3263.803714059|-3263.803714059|-3264.2263489545|-3266.4957307643|-3266.4957307643|-3266.4957307643|-3266.4957307643|-3292.217478627|-3341.35275403|-3402.0586155889|-3405.0651284321|||-3419.7658224189|-3419.7658224189|-3419.7658224189|-3419.7658224189|-3419.7658224189|-3419.7658224189|-3542.5175804655|-3621.1306449617|||-3711.2562721796|3320.7270787012|3320.7270787012|3320.7270787012|3320.7270787012||3320.7270787012|3320.7270787012|3320.7270787012|3320.7270787012|3320.7270787012|3320.7270787012|3320.7270787012|3320.7270787012|3320.7270787012|3320.7270787012|3229.1411985569|||||||-3649.8680403883|-3649.8680403883|-3649.8680403883|-3655.0840004794|-3655.0840004794||-3885.093333866|-4086.2148154066|-4157.4609060074|-4202.4791149255|-4202.4791149255|-4202.4791149255|-4202.4791149255|-4202.4791149255|-4202.4791149255|-4202.4791149255|-4202.4791149255|-4202.4791149255|||-4202.4791149255|-4202.4791149255|-4202.4791149255|-4239.9767943617|-4286.0853270685|-4296.5250951463|-4296.5250951463|-4307.0680186991|-4307.0680186991|-4315.1457020977|-4315.1457020977|-4337.9396689975|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717||4213.666371717|4213.666371717|||4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4192.4070796856|4180.3649525756|4180.3649525756|4180.3649525756|4180.3649525756|4180.3649525756|4180.3649525756|4180.3649525756|4160.4055028618|-4321.3118320859|-4321.3118320859||-4321.3118320859|-4321.3118320859|-4321.3118320859|||-4321.3118320859|-4321.3118320859|-4321.3118320859|-4321.3118320859|-4338.4096692418|-4338.4096692418
06794|101509|/equities/mnc-investama|JKSE||-40.460776857497|-40.73419650833||-41.375736745036|-41.375736745036|-41.375736745036|-41.375736745036|-41.375736745036|-41.375736745036|-41.375736745036|-41.375736745036|-42.005771597372|-42.005771597372|-42.005771597372|-42.005771597372|39.980528892133|39.980528892133|-41.993174207243|-41.993174207243|-42.936860230271|-43.227517462648|-43.227517462648|-43.227517462648|-43.351875806102|-43.351875806102|-43.351875806102|-43.752501634677|-43.752501634677|-43.752501634677|-43.752501634677|-43.752501634677|-43.752501634677|-43.752501634677|-43.752501634677|-43.752501634677|-43.752501634677|-43.780557371863|-43.811730413181|-43.846367125757|-43.884852361952|-45.094280402169|-45.60475600241|-45.616395558233|-45.629328398037|-46.655964636544|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629||43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|43.784367481629|41.574571843616|41.574571843616|41.574571843616|41.574571843616|41.574571843616|41.574571843616|41.574571843616|38.249524270684|-45.598732138979|-45.598732138979|-45.598732138979|-48.054146821088|-49.33794091232|-50.042156569244|-50.602396188049|-50.854258523081|-50.854258523081|-50.854258523081|-50.854258523081|-50.854258523081|-50.854258523081|-50.854258523081|-50.854258523081|45.158762641421|45.158762641421|45.158762641421|45.158762641421|45.158762641421|45.158762641421|43.287514046023|40.208348940026|37.287054377806|34.096727086451|31.607474540502|29.78608282278|25.762314247533|-32.809582650847|-32.809582650847|-32.809582650847|29.790638702659|29.790638702659|26.434043002954|24.037825558838|21.597583954264|-25.335275782902|||-25.335275782902|-25.335275782902|-27.261417536558|-29.179352818398|-31.08816979822|-32.986855331356|-35.540950368173|-38.045500409081|-40.495000454534|-43.550000505038|-46.500000561153|-50.000000623504|-50.000000692782|-50.000000769758|-50.000000855286|||-50.000000950318|-50.000001055909|-50.000001173232|-50.000001303592|-50.000001448435|-50.000001609372|-50.000001788192|-50.00000198688|||-50.000002207644|-50.000002452938|-50.000002725486|-50.000003028318|-50.000003364798||-50.000003738664|-50.000004154071|-50.000004615635|-50.000005128483|-50.000005698315|-50.000006331461|-50.000007034957|-50.000007816618|-50.000008685132|-50.000009650146|-50.000010722385|||||||-50.000011913761|-50.000013237512|-50.000014708346|-50.000016342607|-50.000018158452||-50.000020176058|-50.000022417843|-50.000024908714|-50.000027676349|-50.000030751499|-50.000034168332|-50.000037964813|-50.000042183126|-50.00004687014|-50.000052077933|-50.00005786437|-50.000064293745|||-50.000071437494|-50.000079374993|-50.000088194437|-50.000097993819|-50.000108882021|-50.000120980023|-50.000134422248|-50.000149358053|-50.000165953393|-50.000184392658|-50.000204880732|-50.000227645257|-50.000252939175|-50.000281043528|-50.000312270586|-50.000346967318|-50.000385519242||-50.000428354713|-50.000475949682|||-50.00052883298|-50.0005875922|-50.000652880222|-50.000725422469|-50.000806024965|-50.000895583295|-50.00099509255|-50.001105658388|-50.00122850932|-50.001365010356|-50.001516678173|-50.00168519797|-50.001872442189|-50.002080491321|-50.002311657024|-50.002568507804|-50.00285389756|-50.003170997289|-50.003523330321|-50.003914811468|-50.00434979052|-50.004833100578|-50.005370111753|-50.005966790837|-50.006629767597|-50.007366408441|-50.008184898267||-50.009094331408|-50.010104812676|-50.01122756964|||-50.012475077378|-50.013861197086|-50.015401330096|-50.017112588995|-50.019013987773|-50.021126653081
06795|101510|/equities/mnc-kapital|JKSE||-73.314887107746|-74.780524973657||-74.780524973657|-74.780524973657|-74.780524973657|-74.780524973657|-74.780524973657|-74.780524973657|-74.780524973657|-76.922805526286|-79.303117251429|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-81.815311731071|-84.461457478968|-85.643774665393|-85.643774665393|-88.826416294881|-92.696018105423|-94.995575672692|-97.161750747436|-97.624167497151|-101.9157416635|-104.23971295945|-107.26634773272|-109.40705303635|-111.17450337372|-113.91611485969|-115.85123873299||-116.50137636999|-117.55708485555|-120.50787206172|-120.9708920756|-120.9708920756|-120.9708920756|-120.9708920756|-120.9708920756|-126.85654675066|-140.11838527852|121.85384533517|121.85384533517|118.72649481685|114.1405497965|107.6920367858|107.6920367858|98.435596428671|92.761773809635|87.496017048932|87.496017048932|87.160672228215|87.160672228215|87.160672228215|87.160672228215|78.845191364684|71.494657071871|65.105174524301|57.672416138112|52.358240153458|51.664494016615|51.664494016615|51.293882240683|50.882091378537|47.424545976152|46.211333036624|46.211333036624|46.211333036624|46.211333036624|46.211333036624|46.211333036624|46.211333036624|46.211333036624|46.211333036624|46.211333036624|46.012592262916|45.577274398661|45.577274398661|42.974749331846|38.527499257606|35.197221397341|33.052468219267|29.891631354741|-34.002563299395|-34.002563299395|-34.002563299395|-35.669514777105|-36.021683085672|32.528786313985|32.528786313985|30.809762571094|27.45529174566|25.061435272956|-27.736028432159|||-27.736028432159|-27.736028432159|-27.76225381351|-29.180282015011|-31.089202238901|-32.988002487668|-35.542224986298|-38.046916651442|-40.496574057158|-43.551748952398|-46.501943280442|-50.002159200491|-50.002399111657|-50.002665679619|-50.002961866243|||-50.003290962493|-50.003656624992|-50.004062916657|-50.004514351842|-50.005015946491|-50.005573273879|-50.006192526532|-50.006880585035|||-50.007645094484|-50.008494549426|-50.009438388251|-50.010487098057|-50.011652331174||-50.012947034638|-50.014385594043|-50.015983993381|-50.017759992645|-50.019733325161|-50.021925916846|-50.024362129829|-50.027069033143|-50.030076703492|-50.033418559436|-50.037131732706|||||||-50.041257480785|-50.045841645317|-50.050935161463|-50.056594623848|-50.062882915386||-50.069869905985|-50.077633228872|-50.086259143191|-50.095843492434|-50.106492769371|-50.118325299302|-50.13147255478|-50.146080616422|-50.162311796024|-50.180346440027|-50.200384933363|-50.222649925959|||-50.247388806621|-50.274876451801|-50.305418279779|-50.339353644199|-50.377059604666|-50.418955116295|-50.465505684773|-50.517228538636|-50.54259773855|-50.54259773855|-50.54259773855|-50.54259773855|-50.54259773855|-50.602886376166|-50.669873751296|-50.744304168106|-50.827004631229||-50.918894034699|-51.020993371888|||-51.134437079876|-51.260485644306|-51.400539604785|-51.556155116428|-51.58784582275|-51.58784582275|-51.764273136389|-51.960303484877|-52.178114983196|-52.517981268281|-52.517981268281|-52.517981268281|-52.517981268281|-52.517981268281|-52.517981268281|-52.908868075867|50.045702137925|-50.51150413363|-50.51150413363|-50.51150413363|-50.51150413363|-50.568337926256|-50.631486584729|-50.70165176081|-50.779613067567|-50.866236741741|-50.962485268601||-51.069428076223|-51.188253418025|-51.320281575584|||-51.466979528426|-51.629977253807|-51.811085837564|-52.012317597293|-52.235908441437|-52.484342712707
06796|101511|/equities/mnc-land-tbk|JKSE||-191.58589946648|-194.86796468437||-194.86796468437|-194.86796468437|-194.86796468437|-194.86796468437|-197.69618150339|-197.69618150339|-197.69618150339|-197.69618150339|-202.16242389265|160.49045895332|160.49045895332|160.49045895332|160.49045895332|160.49045895332|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-185.30535462665|-190.50594958516|-194.00661065018|-196.06988969158|-196.06988969158|-202.03690085381|-202.03690085381|-206.7632231709|-209.45913685655|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689||-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-218.72267439689|-239.8029715521|207.16917092334|207.16917092334|190.85463435926|178.28292706585|153.85546551339|153.85546551339||||124.89496168155|112.54995742394|109.96291039993|109.96291039993|109.79212266658|108.99124740732|102.87916378591|98.643515317673|96.103905908526|92.616387902166|92.616387902166|92.616387902166|92.616387902166|92.616387902166|92.616387902166|92.616387902166|92.616387902166|92.616387902166|92.616387902166|92.616387902166|92.616387902166|92.616387902166|92.616387902166||92.616387902166|88.295986557962|84.162207286624|78.013563651805|75.738967471364|75.738967471364|70.987741634849|68.597490705387|63.386100783764|58.484556426404|53.871729362671|50.468588180746|-51.923790910282|-52.137545455869|-52.375050506521|-52.504725661517|-52.504725661517|-52.504725661517|-52.504725661517|-52.783028512797|||-53.092253903108|-53.435837670119|-53.817597411244|-54.241774901382|-54.713083223758|-55.236759137509|-55.818621263899|-56.465134737665|-57.18348304185|-58.481647824278|-63.535164249198|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|||-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|||-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631||-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|||||||-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631||-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|-64.249719603631|||-64.249719603631|-64.249719603631|-64.249719603631|-64.277466226257|-64.58607358473|-64.706748427478|-64.840831586086|-64.989812873429|-65.155347637144|-65.538512694483|-65.538512694483|-65.538512694483|-65.538512694483|-65.538512694483|-65.538512694483|-65.538512694483|-65.538512694483||-65.573040859395|-65.573040859395|||-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-66.358934288216|-66.565482542463|-66.794980602736|-67.049978447485|-67.334414549755|-67.334414549755|-67.334414549755|-67.334414549755|-67.334414549755|-67.514233209028|-67.514233209028|-67.514233209028|-67.514233209028|-67.514233209028|-67.514233209028|-67.514233209028||-67.960259121142|-68.233621245714|-68.374841044091|||-68.374841044091|-68.41649004899|-68.9627667211|-69.347518579|-70.275020643333|-70.416689603703
06797|101512|/equities/mnc-sky-vision|JKSE||-94.022957013057|-94.022957013057||-94.022957013057|-94.022957013057|-94.022957013057|-95.247730014507|-97.898120733206|-97.898120733206|-97.898120733206|-100.77568970356|-104.47298855951|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|-107.65879664494|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992||84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|84.943505610992|80.603895123324|79.910692898936|79.910692898936|79.910692898936|70.956325443262|62.134339568297|62.134339568297|62.134339568297|62.134339568297|62.134339568297|62.134339568297|62.134339568297|62.134339568297|62.134339568297|62.134339568297|62.134339568297|62.134339568297|62.134339568297|62.134339568297|62.134339568297|62.134339568297|62.134339568297|60.571656248382|60.571656248382|60.571656248382|60.571656248382|60.571656248382|60.571656248382|55.843352786824|55.843352786824|55.843352786824|55.843352786824|55.843352786824|55.843352786824|52.548169763138|52.331073781651|52.331073781651|-54.315399476473|-54.315399476473|-54.315399476473|-54.994320341324|-54.994320341324|-55.549244823694|-56.165827581882|-56.945466150472|-56.945466150472|-57.717184611635|-58.574649568483|-59.527388409426|||-60.585987121584|-62.262207912872|-63.235786569857|-64.317540633175|-66.019489592416|-67.021655102685|-67.635172336317|-71.705747040352|-73.284163378169|-76.37129264241|-79.022393907041|-79.022393907041|-79.022393907041|-79.022393907041|-80.247104341157|||-80.646254882775|-80.646254882775|-80.646254882775|-80.646254882775|-80.646254882775|-80.646254882775|-82.127252933633|-82.127252933633|||-82.127252933633|-82.127252933633|-82.127252933633|-82.127252933633|-82.127252933633||-82.127252933633|-82.127252933633|-84.089201152633|-84.089201152633|-86.19654463288|-86.19654463288|-86.662827369867|-88.225712802305|-88.225712802305|-91.028569780339|-93.86507753371|||||||-97.388984609518|-97.388984609518|-100.30313389509|-100.30313389509|-100.30313389509||-102.61459321676|-104.03118825375|-104.03118825375|-104.03118825375|-104.03118825375|-104.03118825375|-104.03118825375|-112.14576472639|-112.14988065729|-112.14988065729|-112.14988065729|-112.14988065729|||-112.14988065729|-112.14988065729|-112.88875628588|-116.8763958732|-123.029328748|-126.42147638667|-131.74608487408|-138.55120541564|-142.61245046182|-151.56938940203|-153.02154378003|-156.91282642225|-162.34758491362|-178.88620545957|-184.54022828841|-187.87803143157|-192.80892381286||122.38007273519|122.38007273519|||122.38007273519|122.38007273519|122.38007273519|122.38007273519|122.38007273519|122.38007273519|122.38007273519|122.38007273519|122.38007273519||122.38007273519|122.38007273519|117.62798770795|117.62798770795|117.62798770795|117.62798770795|82.419986342165|-129.31112628648|-130.34569587387|-132.1618843043|-133.02834547809|-133.02834547809|-133.02834547809|-133.02834547809|-133.02834547809|-133.02834547809|-133.02834547809||-138.14260608677|-138.72538140278|-138.72538140278|||-138.72538140278|-138.72538140278|-138.72538140278|-138.72538140278|-138.72538140278|-138.72538140278
06798|1081669|/equities/mnc-studios|JKSE||-1277.6787545015|-1316.8652827794||-1372.3503141993|-1379.0003491104|-1392.7781656782|-1428.6424063091|-1475.4535880359|-1475.4535880359|-1534.5865405157|-1534.5865405157|-1534.5865405157|-1551.1462284952|-1551.1462284952|-1551.1462284952|-1551.1462284952|-1673.4958094391|-1727.6074203554|-1727.6074203554|-1727.6074203554|-1769.5638003949|-1876.1820004387|-1911.1506178256|-1911.1506178256|-1949.0562420284|-1999.5069355872|-2060.8410395413|-2144.5455994903|-2165.6062216559|-2219.006912951|-2273.6187921678|-2398.4653246309|-2545.5170273676|-2662.7966970751|-2795.0518856391|-2937.5576507101|-3032.008500789|-3142.7872230988|-3318.9302478876|-3540.7558309862|-3705.0064788736|-3854.7294209706|-4026.0882455229|-4276.7647172477|-4609.4607969419|6802.9191189411|6802.9191189411|6802.9191189411|6802.9191189411|6802.9191189411|6802.9191189411|6802.9191189411|6802.9191189411|6802.9191189411||6802.9191189411|6802.9191189411|6802.9191189411|6802.9191189411|6802.9191189411|6802.9191189411|6547.6879099346|6341.5301172605|6341.5301172605|6341.5301172605|6341.5301172605||||5146.1445747339|4960.6235593057|4960.6235593057|4960.6235593057||4692.8992583069|4692.8992583069|4692.8992583069|3888.7769536743|3030.3077263048|2817.289014782|2817.289014782|2817.289014782|2817.289014782|2817.289014782|2817.289014782|-2921.8527582482|-2921.8527582482|-2921.8527582482|-2921.8527582482|-2921.8527582482|-2938.7252869425|-2963.0280966027|-2972.8089962253|-2985.8988846947|-3000.4432052164|-3013.2702280182|-3024.1891422424|-3036.3212691582|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|-3054.4579590474|2815.2500226499|2815.2500226499|||2815.2500226499|2815.2500226499|2815.2500226499|2815.2500226499|2815.2500226499|2815.2500226499|2815.2500226499|2815.2500226499|2809.3096234456|-2932.4759634432|-2932.4759634432|-2961.543668265|-2961.543668265|-2961.543668265|-2961.543668265|||-2961.543668265|-2961.543668265|-2961.543668265|-2961.543668265|-2961.543668265|-2961.543668265|-2967.5153199794|-2967.5153199794|||-2967.5153199794|-2969.7160324127|-2969.7160324127|-2969.7160324127|-2969.7160324127||-2969.7160324127|-2974.1989470682|-2974.1989470682|-2974.1989470682|-2977.3443790965|-2977.3443790965|-2982.6048656628|-2985.2529205713|-2985.2529205713|-2990.9912599646|-2990.9912599646|||||||-2992.7680666273|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989||-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|||-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-2995.6213388989|-3060.4801025629|-3060.4801025629|-3060.4801025629||-3060.4801025629|-3060.4801025629|||-3060.4801025629|-3060.4801025629|-3060.4801025629|2990.3426014624|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236||2906.4443178236|2906.4443178236|2906.4443178236|||2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236
06799|1141298|/equities/mnc-vision-networks-pt|JKSE||-26.480929720224|-26.978810800249||-27.103470123764|-27.103470123764|-27.559411248626|-27.656090913925|-27.656090913925|-27.656090913925|-27.656090913925|-27.673434348806|-28.326384566263|-28.326384566263|-28.326384566263|-29.326922668061|-29.326922668061|-29.326922668061|-29.326922668061|-29.326922668061|-30.752136297845|28.99909429092|28.99909429092|28.99909429092|28.99909429092|28.99909429092|28.99909429092|28.99909429092|28.276771434355|-30.109603594279|-30.109603594279|-30.109603594279|-30.109603594279|-30.109603594279|-30.109603594279|-30.109603594279|-30.109603594279|-30.109603594279|-30.109603594279|-30.109603594279|-30.109603594279|-30.844003993643|-31.271115548492|-31.97051302283|-31.97051302283|-32.411681136478|-32.679645707198|-33.472079159393|-33.472079159393|-33.472079159393|-34.635643510437|-35.428492789374|-35.920547543749|-36.249272281282|-36.249272281282||-36.249272281282|-36.249272281282|-37.110302534758|-37.678113927509|-38.586793252788|34.164426055221|34.164426055221|34.164426055221|34.164426055221|34.164426055221|34.164426055221|-38.281073798034|-38.281073798034|-38.281073798034|-38.281073798034|-38.281073798034|-38.281073798034|-38.281073798034|-38.281073798034|-38.281073798034|-38.865523207449|-38.865523207449|33.900588632779|33.900588632779|33.88954292531|30.932825472566|-35.483092630225|-35.483092630225|-35.483092630225|-36.314547366916|-36.640843229853|-36.640843229853|-36.640843229853|-36.640843229853|-36.640843229853|-36.640843229853|-37.71204803317|-39.2911644813|-39.379071645889|-39.585273636899|-39.585273636899|36.530526374198|36.530526374198|-37.462313118274|-37.462313118274|-37.953472985523|34.046527014477|30.82947446053|27.588304956144|25.32033884016|23.022598711289|-24.584226733485|-24.584226733485|-24.584226733485|-25.00142729451|-25.00142729451|-25.00142729451|-25.00142729451|-25.00142729451|-25.00142729451|-25.00142729451|-25.00142729451|-25.335291213319|||-25.335291213319|-25.335291213319|-27.261434681466|-29.179371868295|-31.088190964773|-32.986878849747|-35.540976499719|-38.045529444133|-40.495032715703|-43.550036350781|-46.500040389757|-50.000044877508|-50.000049863897|-50.00005540433|-50.000061560367|||-50.000068400408|-50.000076000453|-50.000084444948|-50.00009382772|-50.000104253022|-50.000115836691|-50.000128707435|-50.000143008261|||-50.000158898067|-50.000176553408|-50.000196170454|-50.000217967171|-50.000242185745||-50.000269095273|-50.000298994747|-50.000332216386|-50.000369129318|-50.000410143686|-50.000455715207|-50.00050635023|-50.000562611367|-50.000625123741|-50.000694581934|-50.000771757705|||||||-50.000857508561|-50.00095278729|-50.001058652544|-50.001176280604|-50.001306978449||-50.001452198277|-50.001613553641|-50.001792837379|-50.001992041532|-50.00221337948|-50.002459310534|-50.00273256726|-50.003036185844|-50.003373539827|-50.003748377585|-50.004164863984|-50.004627626648|||-50.005141807387|-50.005713119319|-50.006347910354|-50.007053233727|-50.007836926364|-50.00870769596|-50.009675217733|-50.010750241925|-50.01194471325|-50.013271903612|-50.014746559568|-50.016385066187|-50.018205629097|-50.020228476774|-50.022476085305|-50.024973428116|-50.027748253462||-50.030831392736|-50.03425710304|||-50.038063447822|-50.042292719803|-50.046991910892|-50.052213234324|-50.058014704805|-50.064460783116|-50.071623092351|-50.079581213724|-50.088423570804|-50.098248412005|-50.109164902227|-50.121294335808|-50.134771484231|-50.14974609359|-50.166384548434|-50.184871720482|-50.205413022758|-50.228236691953|-50.253596324392|-50.281773693769|-50.313081881966|-50.34786875774|-50.386520841933|-50.429467602148|-50.477186224609|-50.530206916232|-50.589118795813||-50.654576439792|-50.727307155325|-50.808119061472|||-50.897910068302|-50.997677853669|-51.108530948522|-51.231701053913|-51.36855672657|-51.520618585078
06800|101513|/equities/modern-interna|JKSE||-7.1756242899166|-7.1756242899166||-7.1756242899166|-7.1983015924896|-7.1983015924896|-7.5536684360995|-7.7262982623328|-7.9181091803698|-8.6312324226331|-8.6786452985365|-8.6786452985365|-8.6786452985365|-8.8193151833784|-8.8193151833784|-8.8740514912032|-8.8740514912032|-8.8740514912032|-8.8740514912032|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.2926451823711|-9.3241040193248|-9.3241040193248|-9.3241040193248|-9.3241040193248|-9.3241040193248||7.5289169752073|7.5289169752073|7.5289169752073|7.5289169752073|7.5289169752073|7.5289169752073|7.5289169752073|7.5289169752073|7.5289169752073|6.6432410835636|6.2702678706263|6.1978615686744|6.1978615686744|4.7660204086999|4.7660204086999|4.7660204086999|4.7660204086999|4.7660204086999|4.7660204086999|4.7660204086999|4.7660204086999|4.7660204086999|4.7660204086999|4.7660204086999|4.7660204086999|4.7660204086999|4.7660204086999|4.7660204086999|4.7660204086999|4.3099017391356|4.3099017391356|4.0110019323729|3.9011132581921|3.8259441127464|3.8259441127464|3.8259441127464|3.6954934586071|3.6246326800265|3.6246326800265|3.6246326800265|3.6246326800265|3.6246326800265|3.6246326800265|3.6246326800265|3.6246326800265|3.6246326800265|3.6246326800265|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|3.5760307353816|||3.5760307353816|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|||3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|||3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247||3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|||||||3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247|3.5377168669247||3.5377168669247|-4.7358701478615|-5.1944396476188|-5.1944396476188|-5.1944396476188|-5.1944396476188|-5.1944396476188|-5.1944396476188|-5.1944396476188|-5.1944396476188|-5.1944396476188|-5.438266275132|||-5.4397424648941|-5.4397424648941|-5.4397424648941|-5.4397424648941|-5.4397424648941|-5.4397424648941|-5.4397424648941|-5.4397424648941|4.2891750390065|4.2891750390065|4.2891750390065|4.2891750390065|4.2891750390065|4.2891750390065|4.2891750390065|4.210194487785|3.6224383197611||-4.6417352002654|-4.713039111406|||-5.4589323460067|-5.5099248288963|-5.5665831432182|-5.629536825798|-5.6994853619977|-5.7772059577752|-5.8635621753058|-5.9595135281176|-6.0661261423529|-6.1845846026143|-6.4828717806826|-6.5408044210983|-6.5408044210983|-6.5408044210983|-6.5408044210983|-7.3231160234425|6.4187599739528|6.3541777488364|6.2824197209293|5.7026885788104|-6.5525682457662|-6.613964717518|-6.6821830194645|6.575352200595|6.5281691117722|6.4757434575247|-6.0198644384946||-6.0198644384946|-6.0198644384946|-6.0198644384946|||-6.0198644384946|-6.0198644384946|-6.0198644384946|-6.0198644384946|-6.0198644384946|-6.5050577130954
06801|101514|/equities/modernland-rea|JKSE||-60.105506801371|-61.450563112634||-62.586286963368|-62.586286963368|-62.586286963368|-62.586286963368|-62.586286963368|-62.586286963368|-62.586286963368|-62.586286963368|-62.586286963368|-62.586286963368|-62.586286963368|-63.706985514853|-65.563317238726|-66.792574709696|-68.229804465319|55.593175981213|55.593175981213|51.770195534681|49.386062390918|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.405956253428|-54.506618059365|-54.618464510405|-54.742738344895|-54.880820383216|-55.03424487024|-55.204716522489|-55.394129469432|-55.604588299369|-55.838431443744|-56.598257159715|-56.730102250896|-56.730102250896|-56.730102250896|-56.730102250896|-56.730102250896|-56.730102250896|-56.730102250896||-56.730102250896|-56.730102250896|-56.730102250896|-56.730102250896|-56.730102250896|-56.730102250896|-60.700113612106|51.999873764326|-50.000140261859|-50.000155846511|-50.000173162789|-50.000192403099|-50.000213781222|-50.000237534691|-50.000263927434|-50.000293252704|-50.000325836338|-50.000362040376|-50.000402267084|-50.000446963427|-50.00049662603|-50.0005518067|-50.000613118556|-50.000681242839|-50.000756936488|-50.000841040543|-50.000934489492|-50.001038321657|-50.001153690731|-50.001281878589|-50.001424309544|-50.00158256616|-50.001758406844|-50.001953785383|-50.002170872647|-50.002412080719|-50.002680089688|-50.002977877431|-50.003308752701|-50.00367639189|-50.004084879878|-50.00453875542|-50.005043061578|-50.005603401753|-50.006226001948|-50.006917779942|-50.007686422158|-50.008540469064|-50.009489410072|-50.010543788968|-50.011715321076|-50.013017023418|-50.014463359353|-50.016070399281|-50.017855999201|-50.019839999113|-50.022044443459|-50.024493826065|-50.027215362294|-50.030239291438|-50.033599212709|-50.037332458566|-50.041480509518|||-50.04608945502|-50.051210505577|-50.056900561753|-50.063222846392|-50.070247607102|-50.07805289678|-50.086725440867|-50.096361600963|-50.107068445514|-50.11896493946|-50.132183266067|-50.14687029563|-50.163189217367|-50.18132135263|-50.201468169588|||-50.223853521765|-50.248726135294|-50.276362372549|-50.307069302832|-50.341188114258|-50.379097904731|-50.421219894146|-50.468022104607|||-50.520024560674|-50.577805067416|-50.642005630462|-50.713339589402|-50.79259954378||-50.880666159756|-50.978517955284|-51.087242172538|-51.208046858376|-51.342274287084|-51.491415874538|-51.657128749486|-51.841254166096|-52.045837962329|-52.273153291476|-52.525725879418|||||||-52.806362088242|-53.118180098047|-53.464644553386|-53.849605059317|-54.277338954797||-54.752598838664|-55.280665376293|-56.386383133149|-56.386383133149|-56.386383133149|-56.386383133149|-56.386383133149|-57.575781645862|-57.575781645862|-58.02864627318|-58.3096069702|-59.252500319781|||-59.252500319781|-59.252500319781|-59.252500319781|-59.252500319781|-59.252500319781|-59.252500319781|-60.558333688646|-60.621839077917|-60.621839077917|-60.621839077917|-60.621839077917|-60.621839077917|-60.621839077917|-60.621839077917|-60.621839077917|-60.621839077917|-60.668937133231||-60.668937133231|-61.354374592479|||-61.65972171911|-61.65972171911|-61.870674511811|-61.870674511811|-61.870674511811|-63.578527235345|-65.809474705939|-67.621638562154|-67.912931735727|-68.302974753433|-68.302974753433|-68.302974753433|-68.302974753433|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903||-68.30325598903|-68.30325598903|-68.30325598903|||-68.448062210033|-68.453464281356|-68.453464281356|-68.453464281356|-68.453464281356|-68.453464281356
06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE||-38.215919127204|-38.215919127204||-38.215919127204|-38.215919127204|-38.215919127204|-38.215919127204|-38.215919127204|-38.215919127204|-38.215919127204|-38.215919127204|-39.574445167918|-39.574445167918|-39.574445167918|-39.574445167918|-39.574445167918|36.231955480708|36.231955480708|36.231955480708|36.231955480708|36.231955480708|36.231955480708|36.231955480708|36.231955480708|36.231955480708|36.231955480708|36.231955480708|36.231955480708|36.035506089676|35.817228988529|35.574698876143|35.305220973492|35.005801081658|33.337175695004|-37.787437413575|-37.787437413575|-37.787437413575|-37.787437413575|-38.652708237306|-38.947453597006|-39.274948441118|-40.638831601242|-41.876479556936|-42.073814291931|-42.073814291931|-42.073814291931|-42.073814291931|-42.137571435479|-42.208412706088|-43.571372024123|40.905713550466|40.905713550466|40.905713550466|40.905713550466||40.905713550466|40.905713550466|40.905713550466|40.905713550466|40.905713550466|40.905713550466|40.905713550466|39.450792833851|38.159523777573|38.159523777573|38.159523777573|37.232804197304|37.192241485461|37.192241485461|37.192241485461|37.192241485461|37.192241485461|37.192241485461|37.192241485461|37.192241485461|37.192241485461|36.046934983846|33.607705537607|-34.978511167885|-34.978511167885|-34.978511167885|-34.978511167885|-34.978511167885|-34.978511167885|-34.978511167885|-34.978511167885|-35.642790186539|-35.936433540599|-36.929370600666|-37.949840247735|-37.949840247735|-38.890041492093|-38.890041492093|-38.890041492093|-39.711157213436|36.905978748844|36.905978748844|35.451087498716|34.167874998573|32.519861109526|31.244290121695|30.938100135217|30.264555705797|-32.132212001529|-32.132212001529|-32.132212001529|-32.132212001529|-32.480235557255|-34.533595063617|31.081981402942|31.081981402942|30.757757114381|29.397507904867|27.663897672075|24.293219635639|23.548021817376|22.404965206637|22.404965206637|||-25.250514072759|-25.250514072759|-25.250514072759|-25.250514072759|-25.250514072759|-25.250514072759|-25.250514072759|-25.250514072759|-25.250514072759|-25.250514072759|-25.945015636399|-27.827795151554|-28.86421683506|-30.793574261178|-32.048415845754|||-33.775822031795|-33.775822031795|-34.250913368661|-35.296375783871|-35.296375783871|-35.296375783871|-35.296375783871|-35.296375783871|||-35.296375783871|-35.296375783871|-37.551528648746|-38.612809609717|-38.847566233019||-41.663962481133|-42.383119263199|-42.383119263199|-42.383119263199|-42.383119263199|-42.383119263199|-42.383119263199|-42.383119263199|-42.383119263199|-42.383119263199|-42.383119263199|||||||-42.383119263199|-42.383119263199|-42.383119263199|-45.759021403555|-49.176690448394||-52.640767164883|-56.823074627647|-61.025638475164|-65.917376083515|-73.797084537239|60.498499409786|60.498499409786|60.498499409786|60.498499409786|59.331666010874|57.983538285029|57.983538285029|||56.315042538922|54.627825043246|53.697583381385|52.737757260969|52.737757260969|51.629640696493|51.629640696493|51.629640696493|51.629640696493|50.755156329436|50.129029613529|50.129029613529|50.129029613529|50.129029613529|-50.000000624656||-50.000000624656|||-50.000000624656||||-50.000000624656||-50.000000624656|||||-50.000000624656||-50.000000624656||-50.000000624656|||-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656||-50.000000624656|-50.000000624656||-50.000000624656|-50.000000624656|-50.000000624656|||-50.000000624656|-50.000000624656|-50.000000624656||-50.000000624656|-50.000000624656
06803|1155743|/equities/mulia-boga-raya-pt|JKSE||1592.4933545204|1592.4933545204||1592.4933545204|1592.4933545204|1592.4933545204|1592.4933545204|1592.4933545204|1592.4933545204|1592.4933545204|1592.4933545204|1592.4933545204|1592.4933545204|1592.4933545204|1316.9370605782|-1735.6254882464|1512.7145676289|1512.7145676289|1512.7145676289|1512.7145676289|1512.7145676289|1512.7145676289|1512.7145676289|1512.7145676289|1467.5958998815|1467.5958998815|1467.5958998815|1467.5958998815|1467.5958998815|1467.5958998815|1466.2773353152|1466.2773353152|1466.2773353152|1466.2773353152|1466.2773353152|1466.2773353152|1466.2773353152|1466.2773353152|1466.2773353152|1466.2773353152|1466.2773353152|1466.2773353152|1466.2773353152|1466.2773353152|1466.2773353152|1466.2773353152|1466.2773353152|1466.2773353152|1466.2773353152|1466.2773353152|1448.3362164385|1448.3362164385|1394.4067219305|1394.4067219305||1394.4067219305|1394.4067219305|1394.4067219305|1394.4067219305|1394.4067219305|1388.9897801611|1388.9897801611|1378.044200179|1364.5605855494|1364.5605855494|1364.5605855494|1364.5605855494|1338.4278750572|1338.4278750572|1338.4278750572|1338.4278750572|1338.4278750572|1338.4278750572|1338.4278750572|1338.4278750572|1338.4278750572|1338.4278750572|1338.4278750572|1285.4754167302|1222.7504630336|1220.8926699327|1220.8926699327|1220.8926699327|1220.8926699327|1220.8926699327|1220.8926699327|1220.8926699327|1220.8926699327|1220.8926699327|1220.8926699327|1220.8926699327|1220.8926699327|1219.0474110363|1214.7749011514|1205.9566680882|1205.9566680882|1195.2296312091|1193.3107013434|1192.7895158412|1192.7895158412|1192.7895158412|1192.7895158412|1188.6550176014|1181.5611306682|1179.2265166916|1179.2265166916|1179.2265166916|1175.1561934464|1175.1561934464|1170.7012255781|1170.7012255781|1170.7012255781|1168.556917309|1167.6662901411|1167.6662901411|1167.6662901411|1167.6662901411|1167.6662901411|||1167.6662901411|1167.6662901411|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|||1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|||1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622||1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1160.9240511622|1137.6315365984|1137.6315365984|1137.6315365984|1137.6315365984|1127.9093044424|-1175.9647089736|||||||-1175.9647089736|-1175.9647089736|-1175.9647089736|-1175.9647089736|-1186.0718988595||-1189.8021098439|-1196.9486009025|-1196.9486009025|-1196.9486009025|-1196.9486009025|-1196.9486009025|-1196.9486009025|-1196.9486009025|-1196.9486009025|-1202.9288784908|-1202.9288784908|-1202.9288784908|||-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908||-1202.9288784908|-1202.9288784908|||-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908||-1202.9288784908|-1202.9288784908|-1202.9288784908|||-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908||-1202.9288784908
06804|101515|/equities/mulia-industri|JKSE||-332.2383144954|-333.37590499488||-334.75100554987|-335.83445061097|-337.03827845663|-337.04253161848|-337.71917483763|-337.71917483763|-341.22120350325|-341.22120350325|-342.24578167027|-343.93975741141|-344.82686100175|-344.82686100175|-345.02984555749|-345.25538395277|-346.11775796639|-346.11775796639|-347.68639774043|-350.72894065902|-350.72894065902|-350.72894065902|-352.92104517669|-355.13449464077|-356.03832737863|-357.57972585361|-357.57972585361|-357.57972585361|-357.57972585361|-357.57972585361|-357.57972585361|-357.57972585361|-359.1996953929|-359.19985650604|-359.19985650604|-359.19985650604|-359.22206278449|-359.24673642721|-359.27415158579|-360.3046128731|-363.11680601617|-363.11680601617|-363.90756224019|-364.78618026688|-366.51380279861|-366.51380279861|-372.12644755401|346.74486585925|346.74486585925|346.74486585925|346.74486585925|346.74486585925|346.74486585925||346.74486585925|346.74486585925|346.74486585925|346.74486585925|346.58938237332|346.58938237332|346.58938237332|346.58938237332|346.58938237332|346.58938237332|346.58938237332|346.58938237332|346.58938237332|346.58938237332|-368.04417448354|-368.04417448354|-368.04417448354|-368.04417448354|-368.04417448354|-368.04417448354|-368.04417448354|-368.04417448354|-368.47793270595|-368.47793270595|-368.47793270595|-368.47793270595|-368.47793270595|-370.2690527234|-370.2690527234|-373.29894747044|-376.33216385605|-377.48018206228|-377.75575784697|-382.50639760775|-387.34044178639|361.29783436402|361.29783436402|361.29783436402|361.29783436402|361.29783436402|358.66763353761|358.66763353761|358.66763353761|358.66763353761|357.19291294596|357.19291294596|357.19291294596|351.54768105107|350.16997660626|350.16997660626|348.29997400695|-376.51437969563|-376.51437969563|-376.51437969563|-376.51437969563|-376.51437969563|-376.51437969563|-376.51437969563|-376.51437969563|-376.51437969563|-376.51437969563|-376.51437969563|-376.51437969563|||-376.51437969563|-376.51437969563|-376.51437969563|-383.90486632847|-391.20020477478|-391.20020477478|-391.20020477478|-391.20020477478|-391.20020477478|-391.20020477478|-391.20020477478|-391.20020477478|-391.20020477478|-391.20020477478|-391.40999026919|||-391.40999026919|-391.40999026919|-391.40999026919|-391.40999026919|-391.40999026919|-391.40999026919|-393.67776696577|-396.41974107308|||-398.38373261053|-398.38373261053|-398.38373261053|-401.42636956726|-402.11573328842||-402.11573328842|-402.11573328842|-403.12808000064|-403.12808000064|-403.12808000064|-403.12808000064|-403.14231111182|-407.26923456869|-409.96581618743|-414.85090687492|-417.38989652769|||||||-419.65544058632|-420.83937842925|-421.49983323628|-421.49983323628|-421.49983323628||-424.15389711422|-424.15389711422|-424.15389711422|-424.15389711422|-424.15389711422|-424.15389711422|-424.70081908672|-424.70081908672|-424.70081908672|-424.88979898524|-425.09977665027|-426.6664185003|||-430.407131667|-431.00792407445|-431.67547119383|-432.41719021537|-434.24132246152|-434.64042704516|-434.64042704516|-434.64042704516|-434.64042704516|-434.64042704516|-434.64042704516|-434.64042704516|-434.64042704516|-434.64042704516|-434.64042704516|-434.64042704516|-434.64042704516||-434.64042704516|-434.64042704516|||-434.64042704516|-434.64042704516|-434.64042704516|-439.88588179417|-439.88588179417|-439.88588179417|-439.88588179417|-443.87320199352|-445.63689110391|-450.59654567102|414.40473862361|414.40473862361|414.40473862361|414.40473862361|414.40473862361|414.40473862361|414.40473862361|414.00526513735|413.60530197167|413.60530197167|413.60530197167|408.96825731396|408.96825731396|408.96825731396|408.96825731396|408.96825731396|408.96825731396||408.96825731396|408.85361923773|404.50402137526|||-437.91264590105|-437.91264590105|-437.91264590105|-437.91264590105|-437.91264590105|-437.91264590105
06805|101516|/equities/multi-agro-gem|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06806|101300|/equities/as-multi-artha|JKSE||-357.31744457389|-357.73162545848||-357.73162545848|-357.73162545848|-357.73162545848|-357.73162545848|-357.73162545848|-357.73162545848|-357.73162545848|-357.73162545848|-359.25736162054|-360.06373513393|-361.95970570436|-365.62189522707|-365.80210580786|-367.01703565142|-367.01703565142|-367.01703565142|-367.01703565142|-367.01703565142|-367.01703565142|-367.01703565142|-367.01703565142|-367.01703565142|-367.01703565142|-367.01703565142|-368.68559516825|-370.026918607|-370.026918607|-370.026918607|-370.026918607|-370.026918607|-372.14102067444|-372.34693910425|-372.34693910425|-372.78866818141|-372.78866818141|-372.78866818141|-373.4318535349|-374.92428170544|-376.58253522827|-377.09170580919|-377.6574508991|-379.17373858846|-379.17373858846|-379.17373858846|-379.17373858846|-379.17373858846|-382.41526509829|-383.57251677588|-386.30279641764|-388.94457600682|-388.94457600682||-388.94457600682|-388.94457600682|-388.94457600682|-388.94457600682|-407.27175111869|340.32701465108|340.32701465108|340.32701465108|340.32701465108|340.32701465108|340.32099553096|340.32099553096|340.32099553096|340.32099553096|340.32099553096|339.02332836773|335.0937288995|335.0937288995|335.0937288995|323.99303211055|318.8811467895|316.61022538626|316.61022538626|316.61022538626|316.61022538626|316.61022538626|316.61022538626|309.90025042918|308.25548755718|308.25548755718|308.25548755718|306.61720839686|301.06096653258|301.06096653258|301.06096653258|301.06096653258|301.06096653258|301.06096653258|301.06096653258|301.06096653258|-329.32514878933|-329.32514878933|-329.32514878933|-329.32514878933|-330.00635653003|-330.00635653003|-331.02019324696|-331.02019324696|-331.11686316455|-331.11686316455|-331.11686316455|-331.49534786467|-331.49534786467|-331.49534786467|-331.49534786467|-331.49534786467|-331.49534786467|-335.25886385256|-335.25886385256|-335.25886385256|-335.25886385256|-335.25886385256|-335.25886385256|||-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|-337.4140430556|||-337.4140430556|-337.4140430556|-346.68227006178|-346.98030006864|-348.53366674294|-348.70407415882|-351.44897128758|-355.27663476397|||305.37498660635|305.37498660635|305.37498660635|295.19442956261|291.16596242297||291.16596242297|289.12134518439|289.12134518439|289.12134518439|289.12134518439|289.12134518439|289.12134518439|289.12134518439|289.12134518439|288.27326565975|288.27326565975|||||||286.19251739972|284.54724155524|283.54235871855|283.54235871855|283.54235871855||283.54235871855|281.7755263629|281.7755263629|281.7755263629|280.72287205296|280.72287205296|280.03630203951|280.03630203951|280.03630203951|280.03630203951|280.03630203951|280.03630203951|||280.03630203951|279.70700226612|279.45570113356|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052|-298.28258434052||-298.28258434052|-298.28258434052|||-298.28258434052|-298.28258434052|-298.28258434052|-299.14568562798|-299.14568562798|-299.14568562798|-299.14568562798|-302.19220447899|-302.19220447899|-304.1024494211|-304.37339434704|-304.37339434704|-307.08154927449|-307.40932009196|-307.40932009196|-311.09234580516|-311.09234580516|-311.09234580516|-314.09786804548|-314.09786804548|-314.09786804548|-316.78669539585|-316.78669539585|-316.78669539585|-316.78669539585|-316.78669539585|-316.78669539585||-316.78669539585|-316.78669539585|-316.78669539585|||-316.78669539585|-316.78669539585|-318.42966155095|-318.6338998983|-318.6338998983|-318.6338998983
06807|101517|/equities/multi-bintang|JKSE||-6649.5469391026|-6724.4965990029||-6766.1073322254|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|6287.3809346468|5895.7010384964|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|5862.4143079564|-6054.8282495257|-6055.3647216952|-6055.9280036641|-6055.9280036641|-6055.9280036641|-6055.9280036641|-6055.9280036641|-6055.9280036641|-6066.3088929601|-6077.8432144001|-6090.6591271112||-6091.5544779151|-6091.5544779151|-6136.4494199057|-6141.3997666179|-6141.3997666179|-6141.3997666179|-6141.3997666179|-6141.3997666179|-6141.3997666179|-6141.3997666179|-6141.3997666179|-6183.4997406866|-6187.7753837293|-6187.7753837293|-6187.7753837293|-6187.7753837293|-6187.7753837293|-6187.7753837293|-6187.7753837293|-6187.7753837293|-6187.7753837293|-6190.0004737399|-6190.0004737399|-6241.1944105553|-6241.1944105553|-6241.1944105553|-6241.1944105553|-6241.1944105553|-6241.1944105553|-6313.8271228393|-6337.5856920436|-6372.317435604|6133.7324639913|6133.7324639913|6133.7324639913|6133.7324639913|6133.7324639913|6133.7324639913|6123.591626657|6074.8240296188|6033.1378106876|5957.6531229862|5930.7256922069|5879.972991341|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6150.2374875292|-6191.9305416991|-6235.4783796657|5978.6402841188|-6248.4619412676|-6248.4619412676|-6248.4619412676|||-6251.0688236307|-6269.6837328774|-6269.6837328774|-6302.4263698638|-6330.4737442931|-6346.3597158812|-6358.455239868|-6384.3947109644|-6385.8268036598|-6385.8268036598|-6414.807559622|-6462.2861773578|-6502.5401970642|-6538.9335522936|-6551.5928358817|||-6578.1587065353|-6660.4541183725|-6714.3934648583|-6729.8816276204|-6772.090697356|-6799.5452192844|-6831.4391325382|-6919.6545917092|||-6959.3384352324|-6964.6153521388|-6964.6153521388|-7025.9615023764|-7105.2350026405||-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|||||||-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329||-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7173.3305214329|-7197.167310411|-7197.167310411|-7224.6303449011|-7257.9226054457|-7279.636228273|||-7282.2397169227|-7282.2397169227|-7282.2397169227|-7282.2397169227|-7316.7348223177|-7316.7348223177|-7316.7348223177|-7316.7348223177|-7325.5386914642|-7358.9318794046|-7373.8131993385|-7375.38666585|-7375.38666585|-7387.3352467426|-7387.3352467426|-7387.3352467426|-7387.3352467426||-7387.3352467426|-7387.3352467426|||-7387.3352467426|-7387.3352467426|-7387.3352467426|-7494.2613852696|-7501.7474420707|-7501.7474420707|-7501.7474420707|-7511.879558112|-7511.879558112|-7528.4772867911|-7534.4192075457|-7671.576897273|-7760.2801200901|-7760.2801200901|-7791.9779112113|-7892.4754569014|-7931.9171743349|-7957.685749261|-7957.945369458|-7957.945369458|-7972.7170771756|-7997.463419084|-8059.68157676|-8076.0350852889|-8109.838569256|-8109.838569256|-8109.838569256||-8109.838569256|-8153.9872991733|-8168.1581607316|||-8168.1581607316|-8168.1581607316|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391
06808|101518|/equities/multi-indocitr|JKSE||496.39143182501|496.39143182501||487.34740978879|487.34740978879|487.34740978879|487.34740978879|487.34740978879|487.34740978879|487.34740978879|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|486.25152673001|-519.862312679|-519.862312679|-520.06923631|-520.44751208504|-520.44751208504|-520.44751208504|-520.94168009449|-525.26853343832|-526.69620499084|-526.69620499084|-526.69620499084|-531.55133887871|-533.16815430968|496.07695774672|496.07695774672|496.07695774672|496.07695774672|496.07695774672|496.07695774672|496.07695774672|496.07695774672|496.07695774672||496.07695774672|496.07695774672|496.07695774672|496.07695774672|496.07695774672|491.6382194404|491.6382194404|483.44224622271|483.44224622271|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396||476.53575282396|476.53575282396|476.53575282396|476.53575282396|476.53575282396|-497.16611566313|-497.16611566313|-497.16611566313|-497.16611566313|-497.16611566313|-497.16611566313|-497.16611566313|-497.16611566313|-499.96235073681|-502.18038970756|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|||-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-502.87055401683|-506.7450600187|-521.4669410436|-521.4669410436||-521.4669410436|-521.4669410436|-524.23280146867|-524.23280146867||-524.23280146867|||-524.23280146867|-524.68932830136|-524.68932830136|-524.68932830136|-524.68932830136|-524.68932830136|-532.09925366818||||-533.7769485202|-535.17825585762|490.60469392159|490.60469392159|490.60469392159||490.60469392159|490.60469392159|490.60469392159|490.60469392159|490.60469392159|483.38814656149|483.38814656149|483.38814656149|483.38814656149|483.38814656149|483.38814656149|||||||483.38814656149|483.38814656149|483.38814656149|483.38814656149|483.38814656149||483.38814656149|-515.08927515235|-515.08927515235|-515.08927515235|-515.08927515235|-515.08927515235|-515.08927515235|-515.08927515235|-519.5423150029|-519.5423150029|-522.38035000322|-524.27203704101|||-524.27203704101|-525.58004115668||-527.57867412691|-527.57867412691|-527.57867412691|-527.57867412691|-527.57867412691|-527.57867412691|-528.08741569656|-528.34719588234|-528.34719588234|-528.34719588234|-528.34719588234|-528.34719588234|-530.71631808277|-530.71631808277||-530.71631808277|-533.12924231419|||-534.36582479354|-535.51758310394|-536.13064789326|-541.81183099252|-545.90203443613|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551||504.47025382551|504.47025382551|504.47025382551|||504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551
06809|101519|/equities/multi-prima-se|JKSE||375.41536125965|375.41536125965||375.41536125965|375.41536125965|375.41536125965|375.41536125965|375.41536125965|375.41536125965|375.41536125965|375.41536125965|375.41536125965|375.41536125965|375.41536125965|375.41536125965|375.41536125965|375.41536125965|375.41536125965|375.41536125965|375.41536125965|375.41536125965|364.57851129348|364.57851129348|364.57851129348|364.57851129348|362.7539014372|358.72655715245|353.80728572494|352.72330003421|352.72330003421|352.72330003421|345.24811114912|344.26927302361|344.26927302361|340.63252558179|337.8799823293|337.8799823293|337.8799823293|337.8799823293|337.8799823293|337.8799823293|337.8799823293|337.8799823293|337.8799823293|337.8799823293|337.8799823293|337.8799823293|337.8799823293|337.8799823293|337.8799823293|337.8799823293|337.8799823293|337.8799823293|337.8799823293||337.8799823293|337.8799823293|336.04936090037|336.04936090037|332.35714801149|332.35714801149|332.35714801149|325.96062363202|325.96062363202|325.96062363202|325.96062363202|325.96062363202|325.96062363202|325.96062363202|325.96062363202|325.96062363202|325.96062363202|325.96062363202|325.96062363202|325.96062363202|316.17796208372|316.17796208372|316.17796208372|316.17796208372|316.17796208372|316.17796208372|316.17796208372|316.17796208372|316.17796208372|316.17796208372|316.17796208372|316.17796208372|306.4199578708|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-321.12617473962|-323.91797193292|-324.24219103657|-325.70936177848|-325.70936177848|-325.70936177848|-325.70936177848|-325.70936177848|-327.89929086498|||-336.55476762775|-339.16017507236|-339.16017507236|-339.16017507236|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|||-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|||-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885||-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|||||||-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885||-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|||-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-341.80668073885|-347.04528486278|-347.04528486278|-350.28844812019|-350.28844812019|-350.28844812019|-350.28844812019|-350.28844812019|-350.28844812019|-350.28844812019|-350.28844812019|-350.28844812019|-360.20938680022||-366.56598533357|-372.85109481508|||-375.5012164612|-377.33483513729|-377.33483513729|-379.26092793032|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998||-382.65322029998|-382.65322029998|-382.65322029998|||-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998
06810|101248|/equities/multifiling-mi|JKSE||||||1225.6758773636|||||1225.6758773636|||1225.6758773636||1217.4176415151||1211.3798043396|1211.3798043396|1195.4220048218|1190.7466720242|1122.2185244713||1098.6639567508|1098.6639567508|1098.6639567508|930.73772972313|-1062.4448151946|-1062.4448151946|-1062.4448151946|-1119.383127994|-1210.1479199933|1162.3356444518|1143.7062716132|1034.6736351257|1032.6929279175|959.38103101941|948.20114557713|-967.55428269208|-967.75039276342|-967.75039276342|-967.75039276342|-967.75039276342|-972.5004364038|-1063.0560404487|1053.7888389523|1053.7888389523|916.98759883585|897.7639987065|896.40444300722|894.89382556357|893.21536173731|886.35040193034|882.61155770038|859.05439226632||859.05439226632|859.05439226632|859.05439226632||859.05439226632|||859.05439226632|||859.05439226632|859.05439226632|859.05439226632|859.05439226632|859.05439226632|858.67154696258|810.46838551398|794.40931723775|792.20413887209|792.20413887209|792.20413887209|-793.69431858729|-793.69431858729|-793.69431858729|-793.69431858729|-793.69431858729|-793.69431858729|-793.69431858729|-805.49368731921|746.11812520087|739.02013911208|710.57793234676|693.41992482973|686.0221386997|679.46904299967|677.11026215465||||677.11026215465|677.11026215465||||||677.11026215465|||||675.12251350517||672.91390389463||||||670.45989321626|||||||||||||667.73321468473||||664.70357187192|664.26366897768|664.26366897768|||||660.29296553076||660.04773947862|616.99748830958|578.60832034398|546.23146704886|528.03496338763|||481.81662598625|479.57402887361||-480.81262469768|-480.81262469768||||-480.81262469768|-480.81262469768|-480.81262469768|-480.81262469768|-480.81262469768|-480.81262469768|||-484.01402744186|||||||-484.46003049096|-484.9555894344|||-485.50621048267|||-486.11801164741|-488.13112405267|-491.14569339186|-492.16188154651|-495.17986838501|-497.53318709446|-500.48131899384||-502.75702110427|-504.61891233808||||-505.13212482009|-505.70236091121|-506.33595656801||-507.03995174223|-511.15550193581|-511.83944659535|-512.59938510594||-512.86962540592||-512.86962540592|-512.86962540592|-512.86962540592|-512.86962540592|-514.29958378435|||-515.88842642706|-524.32047380784|||-525.91163756427|-534.3462639603|-549.27362662255|-550.30402958061|-551.44892175624|-552.7210241736|-554.134471304||-555.70496811555|-557.44996457284|-572.72218285871|-574.1357587319|-575.706398591|-584.95155399|-591.89061554444|-594.32290616049|-605.91434017832|-610.46037797591|-611.62264219546|-612.91404688384|-614.34894098205|-615.94326775783|-617.71474195314|-619.6830466146|-621.870051794|-634.59265653581|-634.59265653581||-636.76961837312||-639.18846485902|||-641.87607206558||-647.36230229509|-654.8470025501|-658.16333616677|-661.84815129642
06811|101520|/equities/multipolar-tbk|JKSE||-170.41500399985|-182.40555999984||-182.78395555538|-183.64883950597|-188.38759945108|-190.07884220749|-190.07884220749|-190.07884220749|-190.07884220749|-190.07884220749|-190.07884220749|-190.07884220749|-190.07884220749|-190.07884220749|-190.64315800833|-197.71462000925|-200.96068889917|-215.62298766574|-231.58109740638|152.23938591805|152.23938591805||148.09931768672|136.72146409636|131.69051566262|127.98946184735|122.38609306907|122.38609306907|122.38609306907|104.65121452119|85.668016134659|83.853351260732|75.559279178592|-92.959579439901|-92.959579439901|-92.959579439901|-92.959579439901|-92.959579439901|-92.959579439901|-92.959579439901|-93.899532711001|-94.943925234446|75.528812157374|75.528812157374|75.528812157374|75.528812157374|75.528812157374|75.528812157374|75.528812157374|72.032013508193|67.757792786882|67.75143043468|67.75143043468||67.75143043468|65.779739965267|65.779739965267|65.779739965267|64.691377878447|64.691377878447|64.691377878447|64.691377878447|64.691377878447|64.691377878447|64.691377878447|64.691377878447|64.691377878447|64.691377878447|64.691377878447|64.691377878447|64.691377878447|57.268197642718|50.575775158576|49.30509854988|49.30509854988|49.30509854988|49.30509854988|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|49.033767816496|48.37085312944|-53.887835642667|-53.887835642667|-54.319817380741|-54.799797089712|-55.333107877458|-55.925675419398|-56.584083799331|-57.815648665923|-58.295165184359|-58.827961315955|-59.919957017727|-60.271551873738|-60.271551873738|-60.635057637486|||-62.03895293054|-62.487725478378|-62.785631657583|-62.785631657583|-62.785631657583|52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|||52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|52.816129684356|||52.816129684356|51.295699649284|46.884110721427|-54.846213002158|-54.846213002158||-54.846213002158|-55.884681113508|-56.149645681676|-56.271167508242|-56.271167508242|-57.467963898047|-57.898720861786|-57.898720861786|-59.776356513096|-60.084840570106|-60.641778481613|||||||-60.641778481613|-61.157531646236|-61.497985797306|-61.497985797306|-61.497985797306||-63.608873108118|-64.898747897909|-66.720830997677|-67.245367775196|-67.425058676538|-67.425058676538|-67.425058676538|-68.481553921652|-68.481553921652|-68.891174242302|-68.891174242302|-68.891174242302|||-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302|-68.891174242302||-68.891174242302|-69.379082491446|||-71.344546285736|-71.344546285736|-72.216162539707|-74.79573615523|-77.178304114516|-77.178304114516|-77.178304114516|-77.178304114516|-77.178304114516|-77.178304114516|-77.178304114516|-78.688345836098|-78.688345836098|-78.688345836098|-79.098162040109|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608||-79.347365619608|-79.347365619608|-79.347365619608|||-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.702547164541
06812|101521|/equities/multipolar-tec|JKSE||-31028.024377519|21978.681666875||21978.681666875|21978.681666875|21978.681666875|21978.681666875|21978.681666875|21978.681666875|21978.681666875|21978.681666875|21813.812963194|17943.12551466|14514.583905178|11952.315450198|-17537.705055336|-17591.894505929|15101.67344947|15101.67344947|15035.192721634|14386.32524626|12629.167004472|12629.167004472|12629.167004472|12258.796671635||||||9680.6074129279|7989.5637921421|7542.5708801578|6697.3009779532|5697.0010866146|4859.1678740163|4526.5390918583|-6049.4405020353|-6049.4405020353|-6248.4609081417|-6248.4609081417|-6248.4609081417|-6531.6232312686|5927.3630763682|5749.8478626314|5141.497625146|4576.66402794|4039.6266977111||||||||3199.585219679||2733.9835774211|2328.870641579|1716.5229350878|1569.4699278753|-1756.8568699164|-1756.8568699164|-1756.8568699164|-1756.8568699164|-1756.8568699164|-1756.8568699164|-1756.8568699164|-1780.9520776848|-1786.3356418721|1546.4428780905|1546.4428780905|1546.4428780905|1530.769864545|1518.35540505|1463.7103766049|1463.7103766049|1403.011529561|1299.755184583|1299.755184583|1299.755184583|1289.1724273144|1270.1915859049|1254.7346857406|1254.7346857406|1254.7346857406|1250.260761934|1230.2897354822|1225.0441505358|-1277.1731660713|-1284.1952667547|-1284.1952667547|-1286.4876036499|-1286.4876036499|-1286.4876036499|-1286.4876036499|-1288.0417818333|-1288.5589572219|-1288.5589572219|-1288.5589572219|-1288.5589572219|-1289.0726436514|-1289.0726436514|-1289.0726436514|-1296.4696040571|-1305.5861973131|-1305.5861973131|-1305.5861973131|-1305.5861973131|-1325.516045697|-1325.516045697|-1325.516045697|-1333.3511618855|-1338.7235132061|-1342.4911017916|-1342.4911017916|-1342.4911017916|-1353.1983034588|||-1353.1983034588|-1353.1983034588|-1353.1983034588|-1353.1983034588|-1353.1983034588|-1353.1983034588|-1353.1983034588|-1359.1092260653|-1377.8991400726|-1383.4990445251|-1400.3383265742|-1400.3383265742|-1415.9314739714|-1429.6460821904|-1451.8289802116|||-1464.5322002351|-1470.3135558167|-1478.3965100367|-1478.3965100367|-1478.3965100367|-1533.7739000407|-1576.6932222675|-1673.5480247417|||-1706.8494132613|1420.7379812317|1420.7379812317|-1592.8022352024|-1592.8022352024||-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024|||||||-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024|-1592.8022352024||-1592.8022352024|-1592.8022352024|-1607.8358168915|-1609.2620187683|-1615.8361025629|-1615.8361025629|-1615.8361025629|-1622.5956695143|-1639.8285216826|-1646.1983574251|-1648.3825204734|-1648.3825204734|||-1648.3825204734|-1654.6389141646|-1654.6389141646|-1669.0432379607|-1673.6591532897|-1684.8990592108|-1700.7211769009|-1719.4124187787|-1725.1038999828|-1725.1038999828|-1725.1038999828|-1725.1038999828|-1750.9487777587|-1771.6651577268|-1771.6651577268|-1815.1835085853|-1840.1958673759||-1840.1958673759|-1840.1958673759|||-1840.1958673759|-1877.4398526398|-1897.4331695998|-1929.3701884443|-1998.0133252794|1626.4092065237|1626.4092065237|1606.0963052451|1606.0963052451|1606.0963052451|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485||-1652.6964654485|-1652.6964654485|-1652.6964654485|||-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485
06813|101522|/equities/multistrada-ar|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5901.8681807605|5813.1868675117|5727.1520750129|5691.2800833477|5644.4778703864|5602.1976337626|5548.2751486251|5485.5834984724|5418.7038871915|5360.659788434||5360.659788434|5360.659788434|5360.659788434|-5876.7790812904|-5876.7790812904|-5876.7790812904|-5876.7790812904|-5876.7790812904|-5876.7790812904|-5876.7790812904|5167.6490137532|||5167.6490137532|5167.6490137532|5167.6490137532|||5167.6490137532|5167.6490137532|5167.6490137532|5167.6490137532|5011.276681948|4672.2518688312|4378.3354098124|-5054.771098997|-5054.771098997|-5238.6345544412||||5125.8465867381|||||5125.8465867381||5125.8465867381||||||||5125.8465867381|||||5046.7739852645||5013.0822058495|4990.4771136674|4990.4771136674|4990.4771136674|4990.4771136674|4990.4771136674|4830.6864253428|4830.6864253428|4830.6864253428|||||||4830.6864253428|4654.929361492|4555.4770683244|-5152.7886579912|-5152.7886579912||-5152.7886579912|4507.3596814923|4507.3596814923|4501.832940114|4501.832940114|4400.5653581654|4400.5653581654|4367.294842406|4355.3276026733|4163.9751140815|3787.7501267572|-4330.5436756148|||-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148|-4330.5436756148||-4330.5436756148|-4330.5436756148|||-4330.5436756148|-4407.8263062387|-4479.2514513763|-4508.4585819461|-4508.4585819461|-4524.4550394396|-4524.4550394396|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4611.8442202605|-4630.3824669561|-4698.1446734651|-4698.1446734651|-4698.1446734651|-4847.9385260724||-4985.4872511915|-5013.3191679906|-5185.3546311007|||-5273.7355135385|-5273.7355135385|-5273.7355135385|-5273.7355135385|-5273.7355135385|-5273.7355135385
06814|101523|/equities/mustika-ratu-t|JKSE||-367.04697810282|-373.61999739755||-373.61999739755|-373.61999739755|-374.23456468834|-374.23456468834|-379.03840520926|-383.43012988798|-383.43012988798|-393.39313093867|-393.39313093867|-393.39313093867|-393.39313093867|-393.39313093867|-397.77014548741|-401.41127276379|-414.09156037768|-414.09156037768|-414.09156037768|-414.09156037768|-416.87951153075|-418.53279058973|-422.03643398858|-425.92937109843|-430.47707899825|-436.86342110917|-441.11079041112|-441.11079041112|-441.11079041112|-441.11079041112|-441.11079041112|-441.11079041112|-441.11079041112|-441.11079041112|-451.34532267902|-455.71702519891|-459.24283292032|-459.24283292032|-459.24283292032|-464.13929990163|-464.13929990163|-465.00391183869|-465.00391183869|-465.00391183869|-465.00391183869|-465.00391183869|-469.22656870965|-472.25174301073|-474.83527001192|-477.26141112435|-480.9571234715|-483.05817712531|-483.05817712531||-486.14589768557|-486.14589768557|-494.05099742841|-507.50110825379|-510.77900917088|-518.6433435232|-521.71482613689|-525.46091792987|-536.06768658875|-543.85298509861|-554.05887233179|-569.28763592421|-574.65292880468|-579.61436533853|-602.90485037615|-618.74055601993|519.59513896968|519.59513896968|519.59513896968|519.59513896968|519.59513896968|519.59513896968|519.59513896968|519.59513896968|519.59513896968|519.59513896968|519.59513896968|519.59513896968|505.04798551426|505.04798551426|505.04798551426|505.04798551426|505.04798551426|505.04798551426|487.27553946029|480.58393273365|461.20436970406|448.44929967117|444.38811074575|432.63596324599|432.63596324599|432.63596324599|432.63596324599|432.63596324599|432.63596324599|432.63596324599|432.63596324599|432.63596324599|431.15107027332|418.94563363703|409.27292626336|395.85880695929|390.2875632881|-438.19281672264|-438.19281672264|-438.19281672264|-438.19281672264|-438.19281672264|-438.19281672264|-440.70619577866|-440.70619577866|-440.70619577866|-442.00688419851|||-443.56433504126|-443.56433504126|-443.56433504126|-443.56433504126|-443.56433504126|-451.07148337918|403.67851716131|403.67851716131|403.67851716131|403.67851716131|403.67851716131|403.67851716131|403.67851716131|403.67851716131|403.67851716131|||403.67851716131|403.67851716131|403.67851716131|398.94721146957|398.94721146957|398.94721146957|398.49690163285|398.44100181428|||393.8233353492|388.58148372133|386.42158484115|386.42158484115|377.02398315684||374.78034317457|374.78034317457|374.78034317457|374.78034317457|369.86704797175|369.85328939883|369.85328939883|369.85328939883|-386.25387259641|-386.25387259641|-386.25387259641|||||||-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641||-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|||-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641||-386.25387259641|-386.25387259641|||-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-395.87512970037|-395.87512970037|-395.87512970037|-395.87512970037|-409.63903300041|-416.59892555601|-420.44325061779|-421.93694513088|-427.70771681209|-431.00857423565|-432.67619359517|-439.75132621685|-448.94591801873|-449.38435335414|-458.31594817127|-472.04461487027|-472.04461487027|-472.04461487027|-472.04461487027|-472.04461487027||-472.04461487027|-485.71623874474|-495.01804304971|||-507.79782561079|-521.77536178977|-536.08373532196|-545.75970591329|-554.06633990366|-663.51815544851
06815|1096519|/equities/natura-city|JKSE||99.214763765943|99.214763765943||99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|99.214763765943|90.405293073271|86.116992303634|83.408538795357|83.408538795357|83.408538795357|83.408538795357|80.801150610915|80.801150610915|80.801150610915|63.779735422149|-96.559994539333|-96.559994539333|-96.559994539333|-96.559994539333|-96.559994539333|-96.559994539333|-96.559994539333|-96.559994539333|-96.559994539333|-96.559994539333|-96.559994539333|-97.932092023868|-97.932092023868|-98.880098798172|-98.880098798172|-98.880098798172|-99.477887553525|-102.69765283725|-103.80574424352|-103.80574424352|-104.78416027058||-105.76017807842|-108.45575342046|-110.06194824496|-112.72356558953|-112.72356558953|-112.72356558953|-112.72356558953|-112.72356558953|-113.68341430806|-113.68341430806|-118.14823812007|-119.22026457785|-123.63362730872|90.962636323641|71.514040359601|52.182267066223|48.996626007683|48.996626007683|48.662917786315|48.514353095905|48.349281217673|48.165868019636|47.962075577374|47.735639530415|47.572539624182|47.572539624182|47.572539624182|47.572539624182|47.572539624182|47.572539624182|47.347105108618|47.347105108618|47.347105108618|-52.385672342909|-50.01591961899|-50.017688465545|-50.019653850605|-50.021837611784|-50.024264013093|-50.026960014548|-50.02995557172|-50.033283968578|-50.036982187309|-50.041091319232|-50.045657021369|-50.050730023743||-50.056366693048||-50.062629658942||-50.069588509935|-50.077320566595|-50.085911740661|||-50.095457489623|-50.106063877359||-50.117848752621|-50.130943058468|-50.145492287187|-50.161658096874|||||-50.179620107638|-50.199577897376|-50.221753219306||-50.246392465896|-50.273769406551|-50.304188229501||-50.337986921668||-50.375541024076|-50.417267804528|-50.46363089392|||-50.515145437689|-50.572383819655||-50.635982021839|-50.706646690932|-50.785162989924|-50.872403322138|-50.969337024598|||-51.077041138442|-51.196712376047|-51.32968041783|-51.477422686478|-51.641580762753||-51.823978625281|-52.026642916979|-52.25182546331|-52.502028292567|-52.780031436185|-53.088923817984|-53.432137575537|-53.813486195041|-54.237206883379|-54.708007648199|-55.23111960911|||||||-55.812355121234|-56.458172356926|-57.175747063251|-57.973052292502|-58.858946991668||-59.843274435187|-60.936971594652|-62.652190660725|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|||-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-63.734821706079|-64.149801895643|-65.232238539977|-65.232238539977||-65.232238539977|-66.924709488863|||-67.916343876515|-69.018159862794|-70.742399847549|-71.769333163943|-74.844855757955|-74.844855757955|-77.005994762907|-77.005994762907|-78.06221640323|-80.458018225811|-82.00890913979|-84.732121266433|-85.646801407148|-86.65336269842|-86.65336269842|-86.65336269842|-90.948180776022|-91.863587307645|-91.863587307645|-91.863587307645|-91.863587307645|-91.863587307645|-91.863587307645|-91.863587307645|-91.863587307645|-91.863587307645|-92.903985897384||-94.644699447714|-94.644699447714|-94.644699447714|||-95.437859324711|-95.437859324711|-95.437859324711|-97.097621471901|-105.33069052433|-110.92298947148
06816|1088701|/equities/nfc-indonesia|JKSE||-1433.7807016718|1236.9113676699||1236.9113676699|1236.9113676699|1236.9113676699|1219.9015196333|1201.9088060813|1201.9088060813|1201.9088060813|1179.3627235571|1179.3627235571|1167.0696928413|1150.6329920459|1132.0922133843|1130.9357926492|1115.3303054173|1115.3303054173|1115.3303054173|1066.4781171303|-1201.0656881378|-1201.0656881378|-1201.0656881378|-1201.0656881378|-1201.0656881378|-1201.0656881378|-1221.1840979309|-1254.9267754788|-1267.1408616431|-1287.8509761909|-1287.8509761909|-1287.8509761909|-1293.7233068787|-1302.1201903349|-1302.1201903349|-1302.1201903349|-1302.1201903349|-1336.8002114832|-1359.2224572036|-1368.0249524484|-1403.0832804983|-1432.592533887|-1487.8805932077|-1521.533992453|-1592.2599916145|-1603.0666573494|-1630.0740637216|-1658.6934041351|-1740.1770421421|-1740.1770421421|-1827.974491269|-1915.8049902989|-1941.449989221|-1983.7654561821||-1983.7654561821|-1983.7654561821|-1983.7654561821|-1983.7654561821|-1998.0746372619|-1998.0746372619|-2031.4718191799|-2062.7464657554|-2073.3294063949|-2124.6288153565|-2124.6288153565|-2124.6288153565|-2142.3653503961|-2186.5711253719|-2186.5711253719|-2186.5711253719|-2187.0234726355|-2212.2483029283|-2256.6647810315|-2256.9009642364|-2256.9009642364|-2269.8899602626|-2314.8777336251|-2390.6980393616|-2390.6980393616|-2390.6980393616|-2390.6980393616|-2424.6644881795|-2445.1827646439|-2492.9808496044|-2606.6453884493|-2661.2726538326|-2691.9696153695|-2762.8019942833|-2762.8019942833|-2893.1133269815|-2905.0888995298|-2905.0888995298|-2905.0888995298|-2905.0888995298|-2926.8738098894|-2926.8738098894|-2926.8738098894|-2926.8738098894|-2926.8738098894|2232.4322139896|2232.4322139896|2232.4322139896|2133.8135710996|1713.1261901106|1347.3624334562|1203.7360371736|1096.9289301929|997.42103354766|-1417.6146417503|-1417.6146417503|-1417.6146417503|-1417.6146417503|-1456.5162686114|-1493.629187346|-1524.58798594|-1538.1533177111|-1564.8925752346|||-1626.825083594|1209.2419978135|1209.2419978135|1209.2419978135|1117.2133309039|-1425.8874823383|-1425.8874823383|-1425.8874823383|-1425.8874823383|-1425.8874823383|-1425.8874823383|-1425.8874823383|-1425.8874823383|-1443.0589606836|-1443.0589606836|||-1443.0589606836|-1461.7321785373|-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642|||-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642||-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642|-1479.3809354642|-1532.9232616269|-1606.8591795855|-1704.0101995394|||||||-1735.0113328215|-1773.3459253573|-1785.3843615081|-1867.093735009|-1961.2152611211||-2107.1836234679|-2222.9818038532|-2315.2575598369|-2337.7861775965|-2346.7068639962|-2409.3965155513|-2420.0734822796|-2420.0734822796|-2420.0734822796|-2420.0734822796|-2420.0734822796|-2644.5260914218|||-2817.2512126909|-2873.0569029898|-2932.8410033221|-3045.3788925801|-3153.1987695334|-3265.7764105927|-3308.057297028|-3308.057297028|-3445.61921892|-3515.7027394074|-3515.7027394074|-3611.8919326749|-3710.9910363054|-3762.2122625616|-3889.1247361795|-3947.9163735328|-4070.6926002689||-4070.6926002689|-4070.6926002689|||-4070.6926002689|-4070.6926002689|-4159.1028891877|-4228.447654653|-4266.60850517|-4350.6761168555|-4482.4179076173|-4628.7976751303|-4709.2196390337|-4880.2440433707|-4954.8691893466|-4954.8691893466|-5038.3665148787|-5038.3665148787|-5038.3665148787|-5127.0739054208|-5194.5265615787|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789||-5245.0230314789|-5245.0230314789|-5245.0230314789|||-5384.9848063997|-5384.9848063997|-5384.9848063997|-5384.9848063997|-5522.2053404442|-6068.0059338268
06817|101524|/equities/nippon-indosar|JKSE||-1008.3078142893|-1008.3078142893||-1008.3078142893|-1008.3078142893|-1008.3078142893|-1008.3078142893|-1008.3078142893|-1008.3078142893|-1008.3078142893|-1008.3078142893|-1011.4531269881|-1012.7256966535|-1014.1396629483|-1015.7107366092|-1015.9695013753|-1015.9695013753|-1015.9695013753|-1015.9695013753|-1015.9695013753|-1015.9695013753|-1015.9695013753|-1015.9695013753|-1015.9695013753|-1015.9695013753|-1016.0772237503|-1021.1969152781|-1021.3299058646|-1024.1418590921|-1024.1418590921|-1028.4909545468|-1028.8788383853|-1029.3098204281|-1029.7886893646|-1030.3207659607|-1030.9119621785|-1031.568846865|-1034.7763541543|-1034.7763541543|-1035.862615727|-1035.9106367|-1035.9106367|-1038.2340407778|-1039.7044897531|-1041.3383219479|-1048.1536910533|-1055.170767837|-1057.4119642633|-1062.4021825148|-1066.0024250164|-1071.3915833516|-1071.5639130492|-1071.5639130492|-1071.5639130492||-1071.5639130492|-1075.6265700546|-1095.1406333941|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.5711660558|1004.245740062|969.51649628032|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1034.156593035|-1035.1739922611|-1037.4155469568|-1041.5607827174|-1041.5607827174|-1041.5607827174|-1041.5607827174|||-1041.5607827174|-1041.5607827174|-1041.5607827174|-1041.5607827174|-1051.1244231078|-1051.1244231078|-1062.082692342|-1065.3798670889|-1065.3798670889|-1085.9776300988|-1100.252922332|-1108.0588025911|-1115.8986695457|-1125.1651883841|-1136.5724315379|||-1152.0030018987|-1152.0030018987|-1162.503335443|-1178.2144519108|-1178.2144519108|-1178.2144519108|-1180.7938354564|-1199.6528832796|||-1199.6528832796|-1204.3365369773|-1206.2072633081|-1206.4287201335|-1206.4287201335||-1222.9763557038|-1223.0292841154|-1236.9769823504|-1242.4744248338|-1243.6103221314|-1243.6103221314|1150.5173907662|1150.5173907662|1150.5173907662|1150.5173907662|1149.0646799583|||||||1149.0646799583|1148.1274221759|1146.4565586334|1146.4565586334|1146.4565586334||1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|||1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1146.4565586334|1119.8184540958|-1167.0792011466|-1167.0792011466|-1167.0792011466|-1167.0792011466|-1167.0792011466||-1167.0792011466|-1167.0792011466|||-1175.0053364944|-1175.0053364944|-1175.0053364944|-1175.0053364944|-1175.0053364944|-1175.2062229004|-1175.2062229004|-1175.2062229004|-1188.0069143338|-1188.6813757207|-1188.6813757207|-1193.5348619119|-1194.4831799021|-1198.0368665579|-1198.3742961755|-1198.9942334369|-1198.9942334369|-1198.9942334369|-1201.1809208694|-1201.1809208694|-1201.1809208694|-1201.1809208694|-1201.1809208694|-1201.1809208694|-1201.1809208694|-1201.1809208694|-1202.6827783407||-1202.6827783407|-1202.6827783407|-1202.6827783407|||-1205.8199977239|-1205.8199977239|-1205.8199977239|-1206.0446177918|-1206.0446177918|-1206.0446177918
06819|1084858|/equities/skybee|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06820|101527|/equities/nusa-konstruks|JKSE||-87.27996355981|-87.27996355981||-87.27996355981|-87.27996355981|-87.27996355981|-87.27996355981|-87.524385606116|-87.524385606116|-87.524385606116|-87.524385606116|-87.524385606116|-87.524385606116|-87.524385606116|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915||82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|82.731615850915|-90.972572770179|-90.972572770179|-90.972572770179|-90.972572770179|-90.972572770179|-90.972572770179|-90.972572770179|-91.58063641131|-92.200707123678|-92.581119905775|-92.581119905775|-92.645688784194|-92.717431982438|-92.760146292391|-92.760146292391|-92.760146292391|-92.760146292391|-93.105118879495|-93.105118879495|-94.005687643884|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|||-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|||-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|-94.072015362199|85.090162787369|||85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369||85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|||||||85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369||85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|||85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369||85.090162787369|85.090162787369|||85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369||84.989069763743|83.598966404159|83.387740449066|||82.435857954823|82.435857954823|82.435857954823|79.611471089978|79.611471089978|79.611471089978
06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE||-36.004698028402|-36.838553364891||-37.376170405434|-38.251300450482|-38.35623880249|-38.35623880249|-38.35623880249|-38.35623880249|-38.35623880249|-40.118043113878|-41.353381237642|-41.995687485414|-41.995687485414|-41.995687485414|-41.995687485414|-41.995687485414|-41.995687485414|-41.995687485414|-43.772986094904|-44.131230192885|-44.131230192885|-44.131230192885|-44.131230192885|-44.131230192885|-44.131230192885|-44.131230192885|-44.131230192885|-44.131230192885|-44.131230192885|-44.131230192885|-46.090255769872|-49.266950855413|47.182509114659|47.182509114659|47.182509114659|46.869454571844|46.521616190937|42.635129101041|39.705699001157|37.506332223508|36.736128550902|36.736128550902|36.736128550902|36.736128550902|36.736128550902|36.736128550902|36.736128550902|36.736128550902|35.873476167669|34.303862408521|-36.322392088246|-36.322392088246|-37.135991209162||-37.373323565736|-38.803692850818|-40.392992056464|-40.769991173849|-41.351840955369|-41.351840955369|-41.724267728188|-41.91585303132|-42.128725590355|-42.36525065595|-42.42006253821|-42.42006253821|-45.577847264678|43.469058594802|39.798953994224|37.443282215805|33.770313573116|30.911459525685|28.568288361872|27.409209290969|25.509685669476|25.509685669476|25.509685669476|25.509685669476|25.509685669476|25.121872966085|24.413192184539|-26.485342017179|-26.87260224131|25.585997509655|25.428886121839|25.254317913155|24.560353236839|24.178170263154|22.975744736838|22.417494152042|20.241660168936|18.046289076595|16.829210085106|16.653345784081|16.653345784081|16.392606426757|15.60289602973|-18.358853182812|-18.358853182812|-18.358853182812|-18.843170203125|-19.825744670139|-20.806382966821|18.609403744666|18.609403744666|18.591088812985|18.591088812985|18.591088812985|17.101209792205|-19.075793337389|-19.075793337389|-19.075793337389|-19.075793337389|-19.075793337389|-19.750881485988|-20.945423873319|-22.161582081466|||-23.401757868296|-25.335286520329|-27.261429467032|-29.17936607448|-31.0881845272|-32.986871696888|-35.540968552098|-38.045520613443|-40.495022903825|-43.550025448694|-46.500028276327|49.999968581859|49.999965090954|49.999961212171|49.999956902412|||49.999952113792|49.999946793102|49.999940881224|49.999934312471|49.999927013857|49.999918904286|49.999909893651|49.999899881834|||49.999888757593|49.999876397326|49.999862663695|49.999847404106|||49.999830449007|49.999811610008||49.999790677786||49.999767419762|49.999741577514|49.999712863904|49.999680959894|49.999645510993|49.999606123325|||||||49.99956235925|49.9995137325|49.999459702778|49.999399669754|49.999332966393||49.999258851548|49.99917650172|49.999085001911|49.998983335456|49.998870372729|49.998744858588|49.998605398431|49.998450442701|49.998278269668|49.998086966298|49.997874406998|49.997638229997|||49.997375811108|49.997084234565|49.996760260627|49.996400289586|49.996000321762|49.995555913069|49.995062125633|49.994513472925|49.993903858806|49.993226509784|49.99247389976|49.9916376664|49.990708518222|49.989676131358|49.988529034842|49.987254483158|49.98583831462||49.984264794022|49.982516437802|||49.980573819781|49.978415355312|49.976017061457|49.973352290508|49.970391433898|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648||49.968559809648|49.968559809648|49.968559809648|||49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648
06822|101528|/equities/nusa-raya-cipt|JKSE||-411.94488823905|-411.94488823905||-411.94488823905|-411.94488823905|-411.94488823905|-424.82765359894|-425.77488098635|-425.77488098635|-425.97208998483|-440.08009998315|-454.3112222035|395.51226508819|395.51226508819|395.51226508819|395.51226508819|395.51226508819|395.51226508819|395.51226508819|395.51226508819|395.51226508819|395.51226508819|395.51226508819|395.51226508819|373.3469612091|364.34430457128|364.34430457128|364.34430457128|364.34430457128|364.34430457128|364.34430457128|364.34430457128|357.71589396808|350.1098064996|350.1098064996|350.1098064996|350.1098064996|350.1098064996|350.1098064996|350.1098064996|350.1098064996|350.1098064996|350.1098064996|350.1098064996|348.80044109873|348.80044109873|348.80044109873|348.80044109873|348.80044109873|348.80044109873|348.80044109873|348.80044109873|348.80044109873|348.80044109873||348.80044109873|348.80044109873|348.80044109873|345.88937899858|342.76597666509|341.96219629455|341.88921440751|341.88921440751|341.88921440751|341.88921440751|341.88921440751|341.88921440751|341.88921440751|341.5435715639|340.15952395989|339.98288609039|339.98288609039|339.98288609039|338.86987343376|336.45250128088|336.45250128088|336.45250128088|336.16944586764|328.92788046892|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-346.47303038241|-347.85892264712|-348.62102516347|||-351.02336129274|-351.47040143638|-352.96711270709|-353.69576764368|-353.69576764368|-353.69576764368|-353.69576764368|-353.69576764368|-353.69576764368|-353.69576764368|-355.66196404853|-359.06884894281|-362.18760993645|-363.43067770717|-366.47853078575|||336.19998176923|336.19998176923|336.19998176923|336.19998176923|336.19998176923|336.19998176923|336.19998176923|336.19998176923|||332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314||332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|||||||332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314||332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|332.23300625314|||-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475||-342.51698371475|-342.51698371475|||-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475||-342.51698371475|-342.51698371475|-342.51698371475|||-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475
06823|1153026|/equities/nusantara-almazia|JKSE||68.542862164529|68.542862164529||68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529||68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|68.542862164529|63.10318018281|49.983066622248|-51.082633799694|-51.082633799694|-51.082633799694|-51.082633799694|-51.082633799694|-51.082633799694|-51.082633799694|-51.082633799694|-51.082633799694|-51.082633799694|-51.082633799694|-51.202926444105|-51.336584937894|-51.485094375438|-51.650104861597|-51.833449846219|-51.990342042079|-51.990342042079|-51.990342042079|-51.990342042079|-51.990342042079|-51.990342042079|-51.990342042079|-51.990342042079|-51.990342042079|-52.211491157865|-52.457212397628|-52.730235997364|-53.033595552627|-53.370661725141|-53.459869998324|-53.459869998324|-53.459869998324|-53.459869998324|-53.459869998324|-53.459869998324|-53.459869998324|-53.459869998324|-53.844299998138|-54.271444442375|-54.746049380417|-55.273388200463|-55.859320222737|-56.510355803041|-57.233728670046|-58.037476300051|||-58.930529222279|-59.922810246976|-61.025344718863|-62.250383020959|-63.611536689954|-65.123929655504|-67.671518093215|-67.671518093215|-72.483355670636|-72.483355670636|-74.81483963404|-77.413382264247|-77.413382264247|-78.514869182497|-79.96096575833|||-81.845517509255|-82.037714457965|-82.037714457965|-82.037714457965|-82.037714457965|-82.037714457965|-82.037714457965|-82.208571619961|||-82.796329248531|-82.796329248531|-82.796329248531|-82.796329248531|-84.162588053923||-85.013986726582|-85.223366379433|-85.223366379433|-85.223366379433|-85.223366379433|-85.223366379433|-85.223366379433|-85.223366379433|-85.223366379433|-85.223366379433|-85.223366379433|||||||-85.223366379433|-85.223366379433|-85.223366379433|-87.697307749842|-87.697307749842||-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|||-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-87.697307749842|-89.497008610935||70.54282994006|70.54282994006|||70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|66.087014996821|-101.83900329209||-101.83900329209|-101.83900329209|-102.65485946059|||-102.65485946059|-102.65485946059|-102.65485946059|-102.67206606732|-103.02451785257|-106.47168650286
06824|101529|/equities/nusantara-infr|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06825|102971|/equities/nusantara-inti|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE||805.2608777841|805.2608777841||805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|805.2608777841|748.62319753789|-860.69644718013|-869.66271908903|-873.75027048028|-873.75027048028|-875.5558560892|-882.91612632264|-882.91612632264|-882.91612632264|-884.64953866993|-884.64953866993|-889.88837629992|-906.12762506163|-906.12762506163|-914.03069451292|-922.97088022088|-922.97088022088|-922.97088022088|-922.97088022088|-933.57875580097|-948.69861755664|-953.55401950738|-974.85064136713|-974.85064136713|786.54193967651|786.54193967651|786.54193967651|786.54193967651|786.54193967651|786.54193967651|786.54193967651|786.54193967651|786.54193967651|786.54193967651|786.54193967651||786.54193967651|786.54193967651|786.54193967651|786.54193967651|786.54193967651|786.54193967651|735.04659964057|730.26979610482|730.26979610482|730.26979610482|730.26979610482|730.26979610482|730.26979610482|730.26979610482|720.68522939393|720.68522939393|720.68522939393|720.68522939393|720.68522939393|711.58471177249|711.58471177249|711.58471177249|711.58471177249|703.14967974722|701.39595980491|701.39595980491|701.39595980491|701.39595980491|701.39595980491|701.39595980491|701.39595980491|689.88439978324|683.48266642582|680.81407380647|675.38774544008|675.38774544008|664.75299402206|664.75299402206||664.75299402206|664.75299402206|664.75299402206|663.61443780228|649.84937533587|643.99930592875|636.38811769861|628.53471320816|628.53471320816|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|||624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|||624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|||624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476||624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|||||||624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476||624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|624.01903337476|611.56741653571|611.56741653571|611.56741653571|-744.46512948735|-744.46512948735|||-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735||-744.46512948735|-744.46512948735|||-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165||703.8425742165|703.8425742165|703.8425742165|||703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165
06827|1114107|/equities/nusantara-voucher|JKSE||119.14669041063|119.14669041063||119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|119.14669041063|116.16298934515|112.1214892782|112.1214892782|112.1214892782|112.1214892782|112.1214892782|112.1214892782|112.1214892782|110.35721030911|108.92525576758|108.92525576758|108.92525576758|108.92525576758|107.62994539208|107.62994539208|107.32977009347|107.32977009347|107.32977009347|107.32977009347|107.32977009347|107.32977009347|107.32977009347|107.32977009347|107.1997445483|106.16638283144|104.90911460672|104.90911460672|102.52171775574|102.52171775574|102.52171775574|102.52171775574|102.52171775574|102.52171775574|102.52171775574|102.52171775574||99.675359033584|99.675359033584|99.675359033584|99.675359033584|99.675359033584|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|97.10515449587|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|77.88982307051|75.319708576848|-99.703922135172|-102.50484214219|-102.50484214219|||-107.83871349132|-112.09857054591|-114.60952282879|-115.21546028246|-115.21546028246|-117.12828920273|-119.03143244748|-120.31143491461|-120.31143491461|-120.31143491461|-120.31143491461|-121.90159434957|-125.00177149952|-127.22419055503|-129.24910061669|||-130.80346088282|-130.80346088282|-130.80346088282|-130.80346088282|-130.80346088282|-133.33717875869|-137.2635319541|-142.84836883788|||-143.22040981987|-147.85601091097|-147.93686956986|-147.93686956986|-147.93686956986||-147.93686956986|-147.93686956986|-147.93686956986|-147.93686956986|-148.95147142652|-148.95147142652|-148.95147142652|-148.95147142652|-148.95147142652|-148.95147142652|-148.95147142652|||||||-148.95147142652|-148.95147142652|-148.95147142652|-148.95147142652|-148.95147142652||-163.11274602947|-170.69474818453|-170.69474818453|-171.40955508905|-171.40955508905|-171.40955508905|-171.40955508905|-171.40955508905|-172.3995056545|-181.05500628278|-189.11667364753|-194.01852627503|||-194.76978552473|-194.76978552473|-195.46642836081|-195.74901075516|-195.74901075516|-195.74901075516|-195.74901075516|-195.74901075516|-196.09054973273|-196.09054973273|-196.09054973273|-197.43394414748|-199.8154934972|-202.90610388577|-205.61789320641|-206.18258420545|-206.18258420545||-206.42509356161|-211.99394266865|||-211.99394266865|-215.6599362985|-219.39992922056|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077||193.73518663077|193.73518663077|193.73518663077|||193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077
06828|101249|/equities/onix-capital|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06829|1153000|/equities/optima-prima-metal-sinergi|JKSE||-61.349730654711|-62.221922949679||-63.191025499644|-64.267806110715|-65.464229011906|-67.293587791007|-68.437319767785|-70.208133075317|-71.28681452813|-72.9853494757|-76.483721639666|-77.529285974897|-77.529285974897|-83.865873305441|-85.635892742368|-85.635892742368|-85.635892742368|-85.635892742368|-85.635892742368|-88.484325269298|-91.927028076998|-92.141142307775|-93.934602564194|-97.264941437277|-97.264941437277|-98.683268263641|-102.59252029293|-106.60280032548|-108.39398414026|-108.39398414026|-108.39398414026|-108.39398414026|-108.39398414026|-108.39398414026|-110.43776015584|-111.9308446176|-112.47871624178|-113.58746249087|-115.25310545781|-115.25310545781|-115.25310545781|-115.25310545781|-123.17011717534|-130.74457463927|93.619713387037|93.619713387037|93.619713387037|93.619713387037|93.619713387037|93.619713387037|93.619713387037|93.619713387037|93.619713387037||93.619713387037|93.619713387037|83.577459318929|77.697177021033|76.274641134481|74.860712371645|74.113994092441|74.113994092441|74.113994092441|74.113994092441|74.113994092441|73.461178072534|73.461178072534|73.461178072534|73.461178072534|73.461178072534|73.461178072534|73.461178072534|72.734642302815|71.205158114239|68.894620126932|67.644520845805|67.644520845805|67.644520845805|67.644520845805|67.641383760253|67.641383760253|67.212648622503|66.236276247225|65.873640274695|61.470711416328|61.336538611676|61.336538611676|61.336538611676|61.336538611676|61.336538611676|61.336538611676|59.818376235195|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|||55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|55.628416238522|||55.628416238522|55.628416238522|55.628416238522|53.535081775953|53.535081775953|53.205646417726|53.006273797473|51.007745428979|||51.007745428979|50.008606032199|49.509562257999|49.461028667867|49.461028667867||-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|||||||-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189||-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|||-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.388604017189|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037||-55.432190369037|-55.432190369037|||-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.445391452726|-55.445391452726|-55.445391452726|-55.550434947473||-55.667149941637|-55.796833268485|-55.940925853872|||-56.101028726525|-56.27892080725|-56.476578674722|-56.696198527469|-56.940220586077|-57.189348408388
06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP||-6732.5608376351|-6732.5608376351||-6732.5608376351|-6732.5608376351|-6732.5608376351|-6787.5675973723|-6831.1019720646|-6831.1019720646|-6837.3355245162|-6941.4839161291|-6972.8196495422|-6972.8196495422|-7017.0218328246|-7075.8575920274|-7103.7306578082|-7137.4785086757|-7155.5316763064|-7164.4796403404|-7391.0884892671|-7645.6538769635|7073.0897022519|7073.0897022519|7073.0897022519|7073.0897022519|7073.0897022519|7073.0897022519|7073.0897022519|7073.0897022519|7073.0897022519|7073.0897022519|7073.0897022519|7073.0897022519|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937||-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7673.7875572937|-7691.708396993|-7714.3982188812|-7774.3313543124|-7842.3126159027|-7844.2362398919|-7864.4291554354|-7918.810172706|-8009.8253661119|-8009.8253661119|-8009.8253661119|-8009.8253661119|-8095.0652326931|-8095.0652326931|-8095.0652326931|-8095.0652326931|-8095.0652326931|-8095.0652326931|-8095.0652326931|-8095.0652326931|-8095.0652326931|-8225.0724807701|-8261.5092355187|-8261.5092355187|-8498.6740578769|-8498.6740578769|-8498.6740578769|-8498.6740578769|-8498.6740578769|-8498.6740578769|-8498.6740578769|-8498.6740578769|-8756.8600643077|-8850.6778492308|-8895.1976102564|-8919.3797657486|-8919.3797657486|-8964.5886286096|8148.6567914595|8148.6567914595|8148.6567914595|8148.6567914595|8148.6567914595|8148.6567914595|8148.6567914595|8148.6567914595|8148.6567914595|8044.3408793994|8006.2120882216|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|||7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7933.0909622139|7922.192677934|7922.192677934|||7922.192677934|7909.38075326|7725.7008369555|7624.3898188395|7428.4886875994|7389.987430666|7310.442291723|7310.442291723|||7310.442291723|7251.8803241366|7190.7054784102|7190.7054784102|7190.7054784102||7190.7054784102|7190.7054784102|7190.7054784102|7190.7054784102|7038.2838649002|6906.4265165558|6879.3627961731|6875.2935755224|6875.2935755224|6817.6695137481|6817.6695137481|||||||6817.6695137481|6750.188348609|6571.5635907509|6571.5635907509|6571.5635907509||6571.5635907509|6571.5635907509|6571.5635907509|6571.5635907509|6469.7928786121|6461.3585440496|6461.3585440496|6461.3585440496|6393.1761600551|6326.0135160729|6326.0135160729|6326.0135160729|||6326.0135160729|6326.0135160729|6326.0135160729|6326.0135160729|6326.0135160729|6326.0135160729|6231.6816845255|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458||-6694.8602721458|-6694.8602721458|||-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6774.8447468286|-6851.2163853651|-6959.6848726279|-7026.0387473644|-7046.9874970715|-7059.1527745239|-7110.169749471|-7150.1886105233|-7214.098456137|-7248.9982845967|-7347.4980939964|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561||-7373.9721201561|-7373.9721201561|-7373.9721201561|||-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561
06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP||1019.5875014596|1019.5875014596||1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|1019.5875014596|-1084.7837201721|-1084.7837201721|-1084.7837201721|-1090.3152446357|-1092.3953637478|-1092.3953637478|-1102.1908169214|-1102.1908169214|-1102.1908169214|-1102.1908169214|-1102.1908169214|-1102.1908169214|-1102.1908169214|-1102.1908169214|-1102.2794139543||-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1102.2794139543|-1109.7585357461|-1109.7585357461|-1119.4539286068|1056.0972661559|1056.0972661559|1056.0972661559|1056.0972661559|1056.0972661559|1056.0972661559|1056.0972661559|1056.0972661559|1056.0972661559|1056.0972661559|1056.0972661559|1056.0972661559|1056.0972661559|1056.0972661559|1039.2747401732|1013.6386001924|-1083.1406117082|-1083.1406117082|-1083.1406117082|-1083.1406117082|-1083.1406117082|-1088.2117907869|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|||1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|||1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|||1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639|1039.6633476639||1034.0703862932|-1121.9304539788|-1121.9304539788|-1121.9304539788|-1121.9304539788|-1121.9304539788|-1121.9304539788|-1121.9304539788|-1121.9304539788|-1121.9304539788|-1121.9304539788|||||||-1121.9304539788|-1121.9304539788|-1121.9304539788|-1121.9304539788|-1149.8531604647||-1149.8531604647|-1149.8531604647|-1156.2664235884|-1156.2664235884|-1156.2664235884|-1156.2664235884|-1156.2664235884|-1157.2404706538|-1158.1426983226|-1158.1426983226|-1158.1426983226|-1158.1426983226|||-1158.1426983226|-1158.1426983226|-1158.1426983226|-1158.1426983226|-1192.380775914|-1203.7564176822|-1236.1182418691|-1256.7817800853|-1256.7817800853|-1270.5908667614|-1295.6565186238|-1317.3961318042|-1319.579741844|-1319.579741844|-1319.579741844|-1352.8663798266|-1359.896765218||-1359.896765218|-1373.5349264107|||-1373.5349264107|-1373.5349264107|-1373.5349264107|-1390.038807123|-1413.6542301366|-1414.4708232327|-1414.4708232327|-1414.4708232327|-1429.0932376661|-1429.0932376661|-1429.0932376661|-1429.0932376661|-1434.5904168717|-1434.5904168717|-1457.0449076352|-1531.9943418169|1349.4514298557|1349.4514298557|1345.5015887286|1319.4462096984|1244.3846774427|1189.0385304919|1141.9872561021|1108.8747290023|1100.9693396427|1100.9693396427|1100.9693396427||1100.9693396427|1100.9693396427|1100.9693396427|||1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427
06832|1163264|/equities/pt-pakuan-tbk|JKSE||||||||||||||||||||||||||714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001||714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001|714.25106817001||714.25106817001|588.3345201889|477.17010390411|-522.34827996693|-522.34827996693|-522.34827996693|-522.34827996693|-522.34827996693|-522.34827996693|-522.34827996693|-522.34827996693|-526.94253329659|-530.82503699621||-530.96943006784||-530.96943006784|-530.96943006784|-530.96943006784|-530.96943006784|-530.96943006784|-530.96943006784|-535.59066880388|-535.59066880388|-535.59066880388|-535.59066880388|-535.59066880388|-535.59066880388|-535.59066880388|-535.59066880388|-535.59066880388|-540.98963200431|-542.7649777831|-542.7649777831|-546.09256516433|-546.09256516433|-551.65646798947|-551.65646798947|-551.65646798947|-553.40304690059|-553.40304690059|-555.78116322287|-555.78503082853|-555.78503082853|-555.78503082853|-555.78503082853|-555.78503082853|-555.78503082853|-555.78503082853|-555.78503082853|-555.78503082853|-555.78503082853|-555.78503082853|||-555.78503082853|-555.78503082853|474.95146828581|474.95146828581|474.95146828581|474.95146828581|474.95146828581|474.95146828581|474.95146828581|474.95146828581|474.95146828581|474.95146828581|474.95146828581|474.95146828581|474.95146828581|||474.95146828581|474.95146828581|472.07677405461|472.07677405461|472.07677405461|458.82050054099|458.82050054099|458.82050054099|||458.82050054099|458.82050054099|458.82050054099|458.82050054099|458.82050054099||458.82050054099|458.82050054099|458.82050054099|458.82050054099|458.82050054099|458.82050054099|458.82050054099|458.82050054099|458.82050054099|458.82050054099|458.82050054099|||||||458.82050054099|458.82050054099|458.82050054099|458.82050054099|458.82050054099||455.91166726776|-575.9314808136|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|||501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716||501.94456055716|501.94456055716|||501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716||501.94456055716|501.94456055716|501.94456055716|||501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716
06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP||-461.79431148631|-466.43812387368||-471.48680430409|-471.59067761818|-471.59067761818|-471.59067761818|-471.59067761818|-471.59067761818|-471.59067761818|-476.10075290909|-483.00083656566|-488.90912050273|-488.90912050273|-488.90912050273|-488.90912050273|-488.90912050273|-492.67680055859|-499.41866728733|-511.02074143036|-518.57860158929|-519.5679036569|-519.5679036569|-519.5679036569|-519.5679036569|-523.85322628545|-532.21932690439|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|472.08202315159|464.54570759455|464.54570759455|462.51830147013|462.51830147013||462.51830147013|462.51830147013|461.97483073116|461.97483073116|461.97483073116|461.97483073116|461.97483073116|461.97483073116|461.97483073116|461.97483073116|461.97483073116|461.97483073116|461.97483073116|448.97203414573|443.63559349526|437.15065943918|431.01315980146|431.01315980146|426.01462200162|418.05978052373|418.05978052373|418.05978052373|418.05978052373|415.06642280414|414.51824756016|413.46471951129|400.29413279032|398.72996919725|398.72996919725|398.72996919725|398.72996919725|397.69996577472|394.80620007625|394.80620007625|394.80620007625|394.80620007625|394.80620007625|394.80620007625|391.8957778625|390.76021958334|390.76021958334|388.84468842593|388.79792651019|388.79792651019|388.79792651019|383.10880723355|371.78756359283|-394.17492070785|-394.17492070785|-394.17492070785|-394.17492070785|-394.17492070785|-394.17492070785|-394.17492070785|-394.17492070785|-394.17492070785|-396.97213411983|-402.52459346648|-403.3606594072|-410.28962156355|-414.60018270612|-414.60018270612|-414.60018270612|||-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|||-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-414.60018270612|-417.0002030068|-421.82708091043|||-421.82708091043|-421.82708091043|-421.82708091043|-421.82708091043|-423.06321112542||-423.06321112542|-423.06321112542|-428.58421126595|-428.58421126595|-429.14980969266|-429.14980969266|-429.14980969266|-431.16645521407|-438.6293946823|403.41224203195|403.41224203195|||||||403.41224203195|-429.40027429431|-429.40027429431|-429.40027429431|-429.40027429431||-429.40027429431|-429.40027429431|-429.40027429431|-429.40027429431|-429.88919366034|-430.36937488931|-430.36937488931|-433.62465691264|-433.62465691264|-433.62465691264|-433.90615744998|-433.90615744998|||-433.90615744998|-433.90615744998|-433.90615744998|-435.21420775032|-435.21420775032|-435.21420775032|-439.61013302508|-439.61013302508|-439.78903669454|-441.42238131171|-441.42238131171|-441.42238131171|-441.42238131171|-441.42238131171|-441.42238131171|-441.42238131171|-441.42238131171||-441.42238131171|-441.42238131171|||-441.42238131171|-441.42238131171|-446.02486812412|-446.47207569347|-447.79268604132|-447.79268604132|-450.28214820483|-450.28214820483|-450.28214820483|-450.86684963559|-450.86684963559|-456.08253041431|-456.08253041431|420.08530648634|420.08530648634|420.08530648634|420.08530648634|416.2040820819|416.2040820819|415.33786897989|415.00870479749|415.00870479749|415.00870479749|415.00870479749|415.00870479749|415.00870479749|415.00870479749||415.00870479749|412.78744977498|402.09716641665|||397.99685157405|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054
06834|1155744|/equities/palma-serasih-pt|JKSE||147.51522671636|147.51522671636||147.51522671636|147.51522671636|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.62131769175|145.46813076861|145.4645897429|144.68287749211|143.75875276901|143.45416974334|141.89352193704|141.89096671755|141.89096671755|141.89096671755|141.89096671755|141.89096671755|140.87885190839|140.48623692393|140.48623692393|139.26248547104|138.71966582167|138.71966582167|138.71966582167|138.71966582167|138.71966582167|138.68851757963|138.15390842181|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|||||||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385||138.08341130385|138.08341130385|||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385||138.08341130385|138.08341130385|136.70379033761|134.94865593068|133.49850658965|131.16500732183|129.12778591314|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965||125.95812200965|125.95812200965|125.95812200965||125.95812200965|125.95812200965|125.95812200965|||125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965
06835|1174977|/equities/pam-mineral-tbk-pt|JKSE||263.61019765402|263.61019765402||263.61019765402|263.61019765402|263.61019765402|263.61019765402|263.61019765402|263.61019765402|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|259.65797008854|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055||252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|252.8859567055|247.65106300611|242.54452222976|242.54452222976|237.93835803307|236.15373114786|233.24291557014|233.24291557014|233.24291557014|233.24291557014|233.24291557014|233.24291557014|233.24291557014|233.24291557014|233.24291557014|233.24291557014|233.24291557014|227.71435063349|218.46038959277|208.17821065863|207.93454700102|207.93454700102|207.93454700102|207.93454700102|207.93454700102|202.47542248532|202.47542248532|202.47542248532|202.47542248532|202.47542248532|202.47542248532|192.75046942813|186.04171533018|186.04171533018|186.04171533018|186.04171533018|181.71301703353|180.16874764545|180.16874764545|180.16874764545|173.74305293938|171.3869038949|171.3869038949|171.3869038949|169.54100432767|168.60111591963|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|||160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|160.23692432147|139.70086172823|-166.26590964716|-166.26590964716|||-166.26590964716|-166.26590964716|-166.26590964716|-166.26590964716|-166.26590964716|-166.26590964716|-167.57323294129|-169.58136993477|||-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313||-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|||||||-171.06227519313|-171.06227519313|-171.06227519313|-171.06227519313|-179.12475021459||-184.91638912732|-188.8515434748|-192.16838163867|-194.90931293185|-195.87011376111|-195.87011376111|-195.87011376111|-196.10681704421|-196.10681704421|-196.10681704421|-196.10681704421|-196.10681704421|||-196.10681704421|-196.10681704421|-198.8409078269|-201.15656425212|-203.28507139124|-206.08498481508|-206.08498481508|-206.08498481508|-206.08498481508|-206.08498481508|-206.08498481508|-206.08498481508|-206.08498481508|-209.4833164612|-217.64812940133|-220.35338442063|-220.35338442063||-220.35338442063|-220.35338442063|||-220.35338442063|-220.35338442063|-220.35338442063|-220.35338442063|-220.35338442063|-220.35338442063|-220.35338442063|-230.72598268958|-240.25109187732|-244.39010208591|-245.92605195791|-245.92605195791|-246.53833575051|-246.53833575051|-247.70926194501|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525||-254.74726156139|-256.52162079752|-256.52162079752|||-256.52162079752|-260.12019313789|-260.12019313789|-260.12019313789|-265.11134955295|-265.11134955295
06836|101534|/equities/pan-brothers-t|JKSE|||||||||||||||||||||||||20.350445987692|18.444939986325|18.42584360264|18.42584360264|18.42584360264|-20.831063905392|-20.831063905392|-20.831063905392|-20.831063905392|-20.831063905392|-20.831063905392|-20.831063905392|-20.831063905392|-20.831063905392|-20.831063905392|-20.831063905392|-20.927239389373|-20.927239389373|-21.141377099303|-21.448852458321|-21.448852458321|-21.448852458321|-21.448852458321|-21.448852458321|-21.448852458321|19.383404932637|19.383404932637|19.383404932637|19.383404932637|19.383404932637|19.383404932637||19.383404932637|19.383404932637|19.383404932637|19.383404932637|19.383404932637|19.383404932637|19.383404932637|19.383404932637|19.383404932637|18.981561036263|17.923956706959|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.456586414707|-19.545168413218|-19.545168413218|-20.439076014687|-20.660563285893|-20.660563285893|-20.660563285893|-20.660563285893|-20.660563285893|-20.845070317659|-22.216744797398|21.954636052595|21.954636052595|20.338484502883|19.042760558759|17.936400620843|16.818222912048|-17.020018380125|-17.020018380125|-17.020018380125|-17.020018380125|-17.020018380125|-17.020018380125|15.289198006467|15.289198006467|15.289198006467|15.289198006467|15.289198006467|15.289198006467|15.289198006467|15.289198006467|15.289198006467|15.289198006467|14.599108896074|13.721232106749|-15.492306041051|-15.492306041051|||-16.324784490056|-17.638649433396|-17.931832703773|-18.035369670859|-18.07188975174|-18.07188975174|-18.07188975174|-18.07188975174|-18.07188975174|-18.07188975174|-18.07188975174|-18.07188975174|-19.468766390822|-19.854184878691|-21.226872087435|||-21.585413430483|-21.761570478314|-21.95730053146|-22.174778368289|-22.41642040921|-23.184911565789|-24.17773443955|-24.17773443955|||-24.17773443955|-24.17773443955|-24.530816043945|-24.655328449315|-24.655328449315||22.394656235414|22.394656235414|20.882951372682|18.536612636313|-21.945415887344|-21.945415887344|-21.945415887344|-21.945415887344|-23.16157320816|-24.901748009067|-25.83527556563|||||||-27.261417295145|-29.179352550161|-31.088169500179|-32.986855000198|-35.54095000022||-38.045500000245|-40.495000000272|-43.550000000302|-46.500000000336|-50.000000000373|-50.000000000415|-50.000000000461|-50.000000000512|-50.000000000569|-50.000000000632|-50.000000000702|-50.00000000078|||-50.000000000867|-50.000000000964|-50.000000001071|-50.00000000119|-50.000000001322|-50.000000001469|-50.000000001632|-50.000000001813|-50.000000002015|-50.000000002238|-50.000000002487|-50.000000002763|-50.000000003071|-50.000000003412|-50.000000003791|-50.000000004212|-50.00000000468||-50.0000000052|-50.000000005778|||-50.00000000642|-50.000000007133|-50.000000007926|-50.000000008806|-50.000000009785|-50.000000010872|-50.00000001208|-50.000000013422|-50.000000014913|-50.00000001657|-50.000000018412|-50.000000020457|-50.00000002273|-50.000000025256|-50.000000028062|-50.00000003118|-50.000000034645|-50.000000038494|-50.000000042771|-50.000000047523|-50.000000052804|-50.000000058671|-50.00000006519|-50.000000072433|-50.000000080481|-50.000000089424|-50.00000009936||-50.0000001104|-50.000000122666|-50.000000136296|||-50.00000015144|-50.000000168266|-50.000000186963|-50.000000207736|-50.000000230818|-50.000000256465
06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE||60.967954485811|60.967954485811||60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811||60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|60.967954485811|55.742171650901|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|||54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|54.208696704786|||54.208696704786|54.208696704786|54.208696704786|54.208696704786|-74.29279272624|-74.29279272624|-74.29279272624|-74.29279272624|||-74.29279272624|-74.29279272624|-74.29279272624|-74.29279272624|-74.29279272624||-74.29279272624|-74.29279272624|-74.29279272624|-74.29279272624|-74.29279272624|-74.592308266447|-74.592308266447|-74.592308266447|-77.509022551169|60.667318223451|60.667318223451|||||||60.667318223451|60.667318223451|60.667318223451|60.667318223451|60.667318223451||60.667318223451|60.667318223451|57.521380522779|57.521380522779|56.41264502531|55.478574105321|55.478574105321|53.849208463006|53.849208463006|53.849208463006|53.849208463006|53.849208463006|||48.832453847785|47.638831910845|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269||-67.454388545269|-67.454388545269|||-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-68.102727771288|-68.102727771288|-68.102727771288|-69.371247220592|-69.371247220592|-69.371247220592|-69.371247220592|-69.371247220592|-71.245830245103|-72.495366939003|-72.549835727164|-72.549835727164|-75.499817474627|-76.277574971808|-78.664257126958|-78.664257126958|-78.664257126958|-78.664257126958||-78.664257126958|-78.664257126958|-79.96028569662|||-80.290476168667|-80.290476168667|-81.235221081847|-81.235221081847|-81.235221081847|-82.727326586896
06839|1057073|/equities/panca-budi-idaman|JKSE||482.15606806765|482.15606806765||482.15606806765|482.15606806765|482.15606806765|482.15606806765|482.15606806765|482.15606806765|482.15606806765|482.15606806765|482.15606806765|482.15606806765|482.15606806765|482.15606806765|482.15606806765|482.15606806765|482.15606806765|482.15606806765|482.15606806765|482.15606806765|479.06229785295|477.84699761439|467.44864760869|467.44864760869|467.44864760869|467.44864760869|467.44864760869|467.44864760869|467.44864760869|467.44864760869|465.38738623188|459.65265136875|458.39183485417|449.87981650463|445.75535167182|445.61324748029|445.61324748029|445.61324748029|445.61324748029|443.23694164476|442.5606142226|442.5606142226|442.5606142226|442.5606142226|442.5606142226|442.5606142226|442.5606142226|442.06734913622|441.99722478359|441.99722478359|441.99722478359|441.99722478359|441.99722478359||441.99722478359|437.44136087066|437.36746207358|437.36746207358|437.36746207358|437.36746207358|437.36746207358|437.36746207358|437.36746207358|436.84783123545|436.84783123545|436.84783123545|436.84783123545|436.71981248384|436.24423609315|434.32018508891|434.32018508891|434.32018508891|434.32018508891|434.32018508891|430.24465009879|426.82738899865|425.25265444295|424.15174540565|424.15174540565|424.15174540565|424.15174540565|424.15174540565|424.15174540565|424.15174540565|424.15174540565|424.15174540565|424.15174540565|424.15174540565|424.15174540565|419.72416156183|-467.86204270907|-470.06893634342|-473.52104038157|-474.5789337573|-477.53214861923|-479.9779612583|-479.9779612583|-483.97551250923|-489.97279167692|-496.08087964102|-496.20097737891|-502.77886375435|-505.53207083816|-508.70230093129|-512.55811214588|-518.62012460653|-526.68902734059|-534.32114148955|-547.80126832172|-556.89029813524|-562.65588681694|-572.3954297966|-588.43936644066|-601.26596271185|-615.62884745761|-616.80983050845|-634.23314500939|||-665.48127223266|-688.53474692518|-716.81638547242|-745.12931719158|-773.81035243509|-792.78928048343|-803.21031164825|-834.01145738695|-883.67939709661|-939.42155232957|-1002.0239470329|-1062.3321633698|1729.486463158|1729.486463158|1729.486463158|||1729.486463158|1729.486463158|1693.8738479533|1629.535281136|1629.535281136|1629.535281136|1629.535281136|1584.2058679289|||1582.6924295418|1582.6924295418|1545.4915883798|1534.157320422|1520.4525782467||1484.6695313852|1468.5796040949|1468.5796040949|1468.5796040949|1464.2727704973|1464.2727704973|1464.2727704973|1464.2727704973|1464.2727704973|1464.2727704973|1464.2727704973|||||||1464.2727704973|1432.5253005525|1406.9725561695|1386.0288921955|1386.0288921955||1386.0288921955|1386.0288921955|1381.6987691061|1360.2208545623|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|||1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379||1355.709476379|1355.709476379|||1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1349.9549737544|1348.8388597271|1338.5924001744|1338.5924001744|1338.5924001744|1338.4360001938|1332.4288891042|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863||-1395.2012240863|-1395.2012240863|-1395.2012240863|||-1396.218973774|-1396.218973774|-1396.218973774|-1396.218973774|-1396.218973774|-1396.218973774
06840|943654|/equities/panca-global-s|JKSE||104.99438869905|104.99438869905||104.99438869905|104.99438869905|104.99438869905|104.99438869905|104.99438869905|104.99438869905|104.99438869905|104.99438869905|104.99438869905|104.99438869905|104.99438869905|104.99438869905|104.82480406866|104.82480406866|104.82480406866|104.82480406866|104.82480406866|104.82480406866|102.36089340962|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465|102.34091970465||101.52892943957|101.52892943957|101.52892943957|101.52892943957|101.52892943957|101.52892943957|101.52892943957|101.52892943957|101.52892943957|101.52892943957|101.52892943957|101.52892943957|101.52892943957|101.52892943957|89.143254932861|83.573737905159|83.573737905159|83.573737905159|81.804153227954|79.581090120338|79.581090120338|79.581090120338|79.581090120338|78.213864960183|78.213864960183|78.213864960183|78.213864960183|78.213864960183|71.959849955758|69.376708061143|69.376708061143|69.376708061143|69.376708061143|69.376708061143|69.376708061143|69.376708061143|69.376708061143|69.376708061143|69.137911186597|69.137911186597|67.375456873996|59.806063193329|-79.122144205766|-79.122144205766|-80.218696550329|-80.218696550329|-82.160077572467|-82.160077572467|-82.160077572467|-82.90008619163|-83.703821936393|-83.703821936393|-83.703821936393|-84.115357707103|-86.239286341226|-87.26102378769|-87.26102378769|-87.26102378769|-89.234470875211|-90.487001080507|-90.487001080507|-91.755556889515|-91.755556889515|||-94.839507655017|-97.988341838908|-104.48704648768|-112.31894054186|-132.52104504651|88.198838837208|-103.55081625036|-103.55081625036|-104.97159922323|-104.97159922323|-104.97159922323|-104.97159922323|-105.72419657189|-105.72419657189|-106.58244063543|||-107.48048959492|-108.70054399436|-110.55615999373|-112.2290666597|-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|||-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954||-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|-113.93143350954|||||||-114.9238150106|-121.24868334511|-126.16520371679|-130.73911524088|-130.9651786569||-130.9651786569|-130.9651786569|-134.96130961878|-140.15886093111|-140.15886093111|-140.15886093111|-143.50984547901|-145.23316164334|-148.14795738149|-149.10884153499|-151.89871281666|-158.80653949872|||-158.80653949872|-158.80653949872|-158.80653949872|-158.80653949872|-158.80653949872|-158.80653949872|-158.80653949872|-158.80653949872|-158.80653949872|-158.80653949872|-158.80653949872|-164.28504388747|-169.03893765274|-170.82104183638|-171.24560204043|-175.64889140793|-175.64889140793||-176.38791515012|-176.38791515012|||-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012||-176.38791515012|-176.38791515012|-176.38791515012|||-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-181.59768350014
06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE||-133.65360921887|-133.65360921887||-133.65360921887|-133.65360921887|-133.65360921887|-133.65360921887|-133.65360921887|-133.65360921887|-133.65360921887|-135.90001264591|-135.90001264591|-135.90001264591|-138.37444773986|-138.37444773986|-138.37444773986|-138.37444773986|-138.37444773986|-147.97160859984|-158.91289844427|-166.68099827141|-166.86777585712|-168.07530650791|134.08188081941|134.08188081941|134.08188081941|134.08188081941|134.08188081941|134.08188081941|134.08188081941|132.42431202156|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-171.08933551306|-179.8214839034|-193.41275989267|-198.34751099186|-207.88612332428|-208.03757386792|-208.03757386792|-208.03757386792|-208.03757386792|-208.03757386792||-208.03757386792|-208.03757386792|-208.03757386792|-208.03757386792|-209.04174874213|-210.82416526904|-213.13796141004|-215.93106823338|188.58103338906|188.58103338906|188.58103338906|188.58103338906|188.58103338906|188.58103338906|188.58103338906|188.58103338906|188.58103338906|188.58103338906|188.58103338906|182.83772807356|182.83772807356|182.83772807356|182.83772807356|179.93080897062|176.86756552291|176.492906123|176.492906123|176.492906123|176.492906123|176.492906123|176.492906123|175.54767347|175.26573991249|175.26573991249|175.26573991249|175.26573991249|175.26573991249|175.26573991249|175.26573991249|175.26573991249|175.26573991249|175.26573991249|175.26573991249|175.26573991249|175.26573991249|174.62437026233|174.62437026233|173.8620183849|173.8620183849|173.8620183849|173.8620183849|-223.54891054963|-223.54891054963|-223.54891054963|-223.54891054963|-223.54891054963|-223.54891054963|-223.54891054963|-223.54891054963|-223.54891054963|-223.54891054963|-224.6099006107|-227.12211178967|||-238.1356797663|-241.48408862922|-245.09343181024|-246.27047978916|-248.91164421017|-255.12404912242|-256.24894346935|-256.88771496595|-263.43079440661|-266.65850471944|-266.65850471944|-266.65850471944|-266.65850471944|-266.65850471944|-266.65850471944|||-268.95389413271|-269.83766014746|-272.05877175348|-272.05877175348|-272.05877175348|-272.05877175348|-273.77983680876|-273.77983680876|||-273.77983680876|-273.77983680876|-273.77983680876|-273.77983680876|-289.53315200973||-297.03683556637|-298.15203951819|-310.50226613132|-321.55807347924|-332.17563719916|-336.92734320303|-336.92734320303|-336.92734320303|-336.92734320303|-336.92734320303|-336.92734320303|||||||-345.58593689225|-346.98437432473|-351.76041591636|-356.28935101818|-368.35713445567||-368.35713445567|-368.35713445567|-372.09599931825|-372.09599931825|-372.09599931825|-372.09599931825|-372.09599931825|-372.09599931825|-372.09599931825|-372.09599931825|-372.09599931825|-372.09599931825|||-372.09599931825|-374.21777702028|-376.90864113365|-381.00960125961|-394.78844584401|-396.75772876697|-396.75772876697|-396.75772876697|-396.75772876697|-414.73080974107|-422.81201082342|-437.01334535935|328.47081546333|328.47081546333|328.47081546333|328.47081546333|328.47081546333||328.47081546333|314.82637448783|||314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|289.69597165315|276.55107961461|262.27897734957|252.51025699529|252.51025699529|252.51025699529|247.43241604357|247.43241604357|245.03601782619|239.00551142138|239.00551142138|239.00551142138|-303.17323948146|-303.17323948146||-303.17323948146|-303.17323948146|-303.17323948146|||-303.17323948146|-303.17323948146|-303.17323948146|-303.17323948146|-311.63693275717|-316.93817936512
06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP||-478.09362414171|-478.09362414171||-483.77069349079|-487.63410387865|-504.70455986517|440.70066976723|440.70066976723|440.70066976723|440.70066976723|440.70066976723|440.70066976723|440.70066976723|440.70066976723|432.11185529693|424.01317255214|416.84208462826|416.84208462826|416.84208462826|416.84208462826|416.84208462826|416.15787180918|414.3703274031|414.3703274031|414.3703274031|414.3703274031|412.74480822567|410.9386758063|401.931862007|397.57020000864|397.57020000864|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|381.44340020868|371.1593335652|370.53405451305|370.53405451305|370.53405451305|370.53405451305||370.53405451305|370.53405451305|370.53405451305|370.53405451305|370.53405451305|370.53405451305|370.53405451305|370.53405451305|370.53405451305|370.53405451305|370.53405451305|370.53405451305|337.37117168117|332.52352409018|332.35947121131|320.28830134591|313.4314459399|311.14605104433|306.76535748259|-346.23170684499|-346.23170684499|-346.23170684499|-346.23170684499|-346.23170684499|-346.23170684499|-346.23170684499|-346.23170684499|-346.23170684499|-346.81300760555|-352.90334178394|306.75034338915|306.75034338915|306.75034338915|306.75034338915|306.75034338915|306.75034338915|306.75034338915|306.75034338915|306.75034338915|306.75034338915|306.75034338915|306.75034338915|306.75034338915|306.75034338915|306.75034338915|306.75034338915|306.75034338915|306.75034338915|300.83371487684|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|-355.37132673557|||-367.52369637286|-373.47077374762|-380.63419305291|313.47106549933|313.47106549933|313.47106549933|313.47106549933|313.47106549933|313.47106549933|313.47106549933|313.47106549933|313.47106549933|313.47106549933|313.47106549933|282.52340611036|||261.22433641188|261.22433641188|261.22433641188|261.22433641188|261.22433641188|261.22433641188|261.22433641188|259.85811021714|||259.85811021714|259.85811021714|259.85811021714|259.85811021714|259.85811021714||259.85811021714|259.85811021714|259.85811021714|259.85811021714|259.85811021714|259.85811021714|259.85811021714|259.85811021714|259.85811021714|259.85811021714|259.85811021714|||||||259.85811021714|259.06456690793|257.84951878659|253.38835420732|249.44940437025||249.44940437025|249.44940437025|249.44940437025|243.27711596695|-263.47949205091|-263.47949205091|-263.47949205091|-263.47949205091|-263.47949205091|-263.47949205091|-263.47949205091|-263.47949205091|||-263.47949205091|-263.47949205091|-265.75499116768|-268.28332351964|-272.31480391071|-274.46089323413|-276.00335289743|-276.00335289743|-276.00335289743|-276.00335289743|-276.00335289743|-276.00335289743|-276.00335289743|-276.00335289743|-276.00335289743|-276.00335289743|-276.00335289743||-276.00335289743|-276.00335289743|||-276.00335289743|-276.00335289743|-276.00335289743|-276.89261433047|-279.86504023385|-279.86504023385|-279.86504023385|-281.85807436277|-281.85807436277|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553||-282.39452407553|-282.39452407553|-282.39452407553|||-282.39452407553|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793
06843|101537|/equities/panin-sekurita|JKSE||1599.3858213796|1599.3858213796||1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|1599.3858213796|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255||-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1659.5833698255|-1662.8704109172|-1665.5807542188|-1665.5807542188|-1668.7753455553|-1668.7753455553|-1668.7753455553|-1668.7753455553|-1674.1948283948|-1676.3275871053|-1693.1417634503|-1694.6019593893|-1705.9466215436|-1726.5081747452|-1726.5081747452|-1728.3424163836|-1735.1026848706|-1738.1696498562|-1749.0773887292|-1749.5304319213|-1750.5893688014|-1754.8215208905|-1765.6350232116|-1772.0944702352|-1774.2716335946|-1774.7462595496|-1779.4402883884|-1785.6670227018|-1785.6670227018|-1798.2411363353|-1809.1568181503|-1814.3409090559|-1828.7121211732|-1881.0690235258|1782.9788627491|1772.1987363879|1738.5541515421|1680.8935017134|1672.8006193993|1672.8006193993|1632.8340215548|1617.8313156065|1617.8313156065|||1617.8313156065|1617.8313156065|1617.8313156065|1617.8313156065|1617.8313156065|1617.8313156065|1616.3246937705|1616.3246937705|1616.3246937705|1616.3246937705|1616.3246937705|1616.3246937705|1616.3246937705|1616.3246937705|1614.249659745|||1609.5983453642|1609.5983453642|1608.7754030422|1608.7754030422|1608.7754030422|1608.7754030422|1608.7754030422|1608.7754030422|||1608.7754030422|1608.7754030422|1601.1393367136|-1661.4819855868|-1661.4819855868||-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|||||||-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868||-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1661.4819855868|-1662.4799839853|-1665.171445796|-1665.171445796|-1665.171445796|-1668.7471774222|-1668.7471774222|||-1668.7471774222|-1668.7471774222|-1668.7471774222|-1682.2190860247|-1686.3545400274|-1686.5050444749|-1692.5056049721|-1695.5617833023|-1697.5686481137|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023||-1704.8347970023|-1704.8347970023|||-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|1631.1197160131|1631.1197160131|1631.1197160131|1631.1197160131|1631.1197160131|1631.1197160131|1623.8576351346|1623.8576351346|1623.8576351346|1619.8418168163|1617.9584923278|1617.9584923278|1617.9584923278|1617.9584923278|1599.1205470309|1592.9117189232|1592.6796876924|1581.5885418805|1575.0983798672|1562.053755408||1560.6152837867|1560.1280930963|1558.7534367737|||1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871
06844|101536|/equities/paninvest|JKSE||1018.8155780126|1018.8155780126||1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|1018.8155780126|992.29508668064|-1206.4875473079|-1206.4875473079|-1213.8750525643|1068.1562824901|1068.1562824901|1068.1562824901|1068.1562824901|1068.1562824901|1068.1562824901|1068.1562824901|1068.1562824901|1068.1562824901|1036.8403138778|1007.3225709754|997.58063441709|960.64514935232|954.90075356971|954.90075356971|954.90075356971|954.88972618857|936.26636243174|927.51818047971|925.57575608857|910.15535814618|910.15535814618|910.15535814618|905.07081357296|905.07081357296|905.07081357296|905.07081357296|905.07081357296|905.07081357296|905.07081357296|905.07081357296|902.28747826927|902.28747826927|902.28747826927|902.28747826927|902.28747826927||902.28747826927|902.28747826927|902.28747826927|902.28747826927|902.28747826927|902.28747826927|902.28747826927|902.28747826927|902.28747826927|902.28747826927|902.28747826927|902.28747826927|854.20830918808|846.34256576453|844.54729529393|839.15609779688|839.15609779688|839.15609779688|834.61788644098|-927.65123338384|-927.65123338384|-927.65123338384|-927.65123338384|-927.65123338384|-927.65123338384|-927.65123338384|-927.65123338384|-927.65123338384|-929.6124815376|853.36367561096|853.36367561096|853.36367561096|853.36367561096|853.36367561096|853.36367561096|853.36367561096|853.36367561096|853.36367561096|853.36367561096|853.36367561096|849.98218897081|849.98218897081|849.98218897081|849.98218897081|849.98218897081|849.98218897081|849.98218897081|849.98218897081|840.25798774534|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|||833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|833.11578159284|825.40642399204|824.61824888005|||-907.25182780393|-907.25182780393|-907.25182780393|-907.25182780393|-907.25182780393|-907.25182780393|-915.55781210362|-915.55781210362|||-924.78645789291|-925.87384210324|-936.52649122582|-951.65484106968|-951.65484106968||-951.65484106968|-951.65484106968|-962.67204563298|-973.52449514775|-983.91610571973|-989.90678413303|-994.06309348114|-999.79232609016|-1021.1942297409|-1021.1942297409|-1027.1602552677|||||||889.2330781299|889.2330781299|889.2330781299|889.2330781299|889.2330781299||889.2330781299|889.2330781299|889.2330781299|854.98119792211|-900.28780631884|-900.28780631884|-900.28780631884|-900.28780631884|-900.28780631884|-900.28780631884|-906.37383496153|-906.37383496153|||-912.16575440539|-912.16575440539|-912.16575440539|-917.12861600599|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622||-919.95077714622|-919.95077714622|||-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-927.72308571802|-931.04701940496|-931.04701940496|-947.83002156107|-959.2555795123|-983.61731056922|-1024.2970117436|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431||-1024.4467244431|-1024.4467244431|-1024.9408049368|||-1029.1008943742|-1031.7787715269|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275
06845|101538|/equities/panorama-sentr|JKSE||504.48936148551|498.32151276167||496.74612529075|496.10680587861|495.39645097623|494.60716775137|493.73018639041|493.33973628446|493.33973628446|492.32192920496|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|492.1900223717|489.93335819077|487.14817576753|485.99797307503|484.83108119448|482.81231243831|481.68034715368|480.42260794853|477.02511994281|476.25951827894|476.25951827894|476.25951827894|476.25951827894|473.84390919882|472.71545466536|468.46161629484|464.40179588315|460.89088431462|454.32320479402|453.6829688815|453.6829688815|449.75885431278|446.73206034754|442.48006705282||442.25341724252|442.25341724252|442.25341724252|442.25341724252|440.05935249169|439.66586727369|439.66586727369|434.5176303041|431.25961027908|431.25961027908|431.25961027908|431.25961027908|430.51067808786|426.67853120874|425.42059023193|421.46732247992|417.74146942213|413.93496602459|-431.67288145112|-431.67288145112|-435.63653494569|-437.0405943841|-442.822882649|425.67378832151|425.67378832151|425.67378832151|425.67378832151|425.67378832151|425.67378832151|425.67378832151|425.67378832151|425.67378832151|423.30420924612|417.22689916236|415.58544351373|406.98382612637|404.09314014041|404.02856807458|404.02856807458|402.1428534162|400.26983712911|397.41093014345|392.23436682606|391.1492964734|386.83255163711|381.48061293012|-399.14390321763|-399.14390321763|-399.14390321763|-399.14390321763|-399.14390321763|-399.14390321763|-399.68383113287|-399.68383113287|-402.19392033664|-402.19392033664|-402.19392033664|-402.19392033664|-403.88213370738|-405.49646136714|-405.49646136714|-409.77384596349|-415.08205107054|||391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|391.10810424253|||391.10810424253|391.10810424253|390.34233804726|390.04704227473|386.27449141637|377.08276824041|374.53640915601|-399.74446788936|||-399.74446788936|-399.74446788936|-399.74446788936|-399.74446788936|-400.71607543262||-401.90675048069|-408.11861164521|-410.57623516135|-417.97359462372|-422.52621624858|-428.91801805397|-436.77643080106|-436.77643080106|-436.77643080106|-446.52936755673|-458.69929728526|||||||-463.22144142807|-466.24604603119|-476.38449559021|-477.33348656652|-477.33348656652||-477.33348656652|-477.33348656652|-477.33348656652|-477.33348656652|-477.33348656652|-477.33348656652|-477.33348656652|-477.33348656652|-489.48165174057|441.18632351461|441.18632351461|441.18632351461|||441.18632351461|441.18632351461|441.18632351461|441.18632351461|441.18632351461|441.18632351461|441.18632351461|436.09591501623|425.43990557359|408.26656174843|400.40729083159|392.23032314621|-442.98893923086|-442.98893923086|-442.98893923086|-442.98893923086|-442.98893923086||-442.98893923086|-446.54326581206|||-449.4608219902|-449.4608219902|-454.956468878|-462.65496416736|-462.65496416736|-462.65496416736|-464.87032613254|-464.87032613254|-478.63369570282|-495.25966189202|-500.84406876891|-511.71563196546|-520.12847996162|-521.12158019953|-521.12158019953|-527.91286688837|-536.90318543152|-546.55909492392|-552.43098138755|-552.43098138755|-554.25664598617|-555.61849554018|-595.29832837798|-628.10925375331|-630.01028194813|-650.67809105348|-679.94622082656||-692.0713059742|-692.0713059742|-692.0713059742|||-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742|-692.0713059742
06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE||305.04618192338|304.94020213709||303.82244681898|303.35827424332|300.04564368082|300.04564368082|300.04564368082|299.7977504798|299.7977504798|299.7977504798|299.7977504798|299.7977504798|298.73448608651|298.73448608651|298.73448608651|298.73448608651|298.73448608651|298.73448608651|298.73448608651|298.73448608651|298.73448608651|292.26054009613|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652||284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|284.81762207652|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.18984596527|-296.43316218363|-296.70351353737|-297.84078296061|-297.84078296061|-297.84078296061|-297.84078296061|-297.84078296061|-297.84078296061|-299.53183081557|-299.53183081557|-301.36870090619|-301.59098877308|-301.59098877308|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|||-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|||-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|||-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528||-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|||||||-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528|-305.54856081528||-305.54856081528|-305.54856081528|-305.54856081528|-306.71427261146|-306.71427261146|-306.79363623495|-306.91806942587|-306.91806942587|-307.55427904783|-307.55427904783|-307.55427904783|-308.3379122852|||-308.3379122852|-308.3379122852|-308.3379122852|-308.3379122852|-308.3379122852|-308.3379122852|-308.3379122852|-308.3379122852|-308.3379122852|-308.3379122852|-312.15323587245|-312.39248430272|-312.65831589191|-313.83521463854|-313.83521463854|-313.83521463854|-313.83521463854||-313.83521463854|-314.26134959838|||-314.59425876343|-314.59425876343|-316.00525773263|-316.00525773263|-317.89473081404|-318.12994624696|-318.12994624696|-318.12994624696|-318.90116820613|-318.90116820613|-320.05921564626|-320.05921564626|-320.05921564626|-323.95468405141|-325.28298227934|-326.31442475482|-328.12713861647|-328.25237624052|-329.16930693391|-330.6325632599|-331.25840362211|-334.39822624679|-337.66469582977|-339.0718842553|-340.63542695033|-341.37269661148|-343.63632956831||-346.70703285368|-348.67448094853|-349.3049788317|||-352.22775425745|-356.47528250827|-361.41698056475|-363.3522006275|324.83088819167|316.3676535463
06847|101540|/equities/pelangi-indah|JKSE||-158.82354365525|-161.19282628361||-166.38091809291|-169.20102010323|-171.54529306716|-171.54529306716|-171.54529306716|-171.54529306716|-171.54529306716|-183.49747457272|-183.49747457272|-183.49747457272|-183.49747457272|-191.27497174747|-216.02774638607|145.83134669195|145.83134669195|145.83134669195|145.83134669195|145.83134669195|145.83134669195|145.83134669195|145.83134669195|145.83134669195|136.86816299106|128.28211658582|128.28211658582|128.28211658582|110.84211924175|110.84211924175|110.26902137972|99.128421456447|99.128421456447|98.642690507163|91.76965611907|-128.82791324635|-128.82791324635|-128.82791324635|-128.82791324635|-133.08657027372|-139.42952252636|115.25146789967|115.25146789967|115.25146789967|115.25146789967|115.25146789967|115.25146789967|115.25146789967|115.25146789967|115.25146789967|115.25146789967|115.25146789967|115.25146789967||115.25146789967|115.25146789967|115.25146789967|115.25146789967|115.25146789967|88.446075444078|82.051194937864|81.544010412941|81.544010412941|81.544010412941|81.544010412941|81.544010412941|81.544010412941|81.437789347713|81.065172034213|81.065172034213|80.072413371348|79.953316844706|79.953316844706|79.953316844706|79.953316844706|79.953316844706|79.953316844706|79.953316844706|79.953316844706|79.953316844706|79.953316844706|79.953316844706|79.953316844706|79.953316844706|79.953316844706|79.953316844706|79.953316844706|79.953316844706|79.953316844706|79.953316844706|79.953316844706|79.953316844706|77.615205981118|77.615205981118|77.294673312354|76.510525805698|76.510525805698|76.510525805698|74.678362006331|73.198180007035|72.405160502512|72.405160502512|72.283511669458|71.426124077175|71.195693419084|70.974018297662|70.974018297662|70.974018297662|70.974018297662|70.974018297662|70.974018297662|70.974018297662|70.974018297662|70.489229213062|70.489229213062|70.489229213062|70.489229213062|||70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|||70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|70.489229213062|66.573122485262|66.573122485262|||65.303469428069|63.614966031187|-104.94678158008|-104.94678158008|-104.94678158008||-104.94678158008|-104.94678158008|-104.94678158008|-104.94678158008|-104.94678158008|-104.94678158008|-104.94678158008|-104.94678158008|-104.94678158008|-104.94678158008|-104.94678158008|||||||-104.94678158008|-104.94678158008|-104.94678158008|-104.94678158008|-116.60753508898||-120.77143752319|-120.77143752319|-120.77143752319|-120.77143752319|-120.77143752319|-120.77143752319|-120.77143752319|-120.77143752319|-120.77143752319|-120.77143752319|-120.77143752319|-120.77143752319|||-120.77143752319|-120.77143752319|-122.24604169244|-122.6387904283|-122.6387904283|-122.6387904283|-122.6387904283|-122.6387904283|-122.6387904283|-122.6387904283|-122.6387904283|-122.6387904283|-122.6387904283|-122.6387904283|-125.4502216557|-125.4502216557|-125.4502216557||-125.4502216557|-127.98175513049|||-127.98175513049|-130.8130612561|-130.84784584011|-133.71982871124|-134.41092079026|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004||-134.78884323004|-134.78884323004|-134.78884323004|||-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-137.6542702556
06848|101541|/equities/pelat-timah-nu|JKSE||-335.03563799277|-335.03563799277||-335.03563799277|-335.03563799277|-335.03563799277|-335.03563799277|-335.03563799277|-335.03563799277|-342.58720739848|-342.58720739848|-352.52741654133|-352.52741654133|-354.80824060148|-356.61511185368|-356.61511185368|-367.90567983742|-372.87120967583|-372.87120967583|-373.52356630647|-376.02618478497|279.13320376952|279.13320376952|279.13320376952|279.13320376952|279.13320376952|279.13320376952|279.13320376952|279.13320376952|230.59244863281|-297.13400418944|-297.13400418944|-297.13400418944|-297.13400418944|-297.13400418944|-297.13400418944|-297.13400418944|-297.13400418944|-297.13400418944|-297.13400418944|-297.13400418944|-297.13400418944|-297.13400418944|-298.87989483205|-298.87989483205|-298.87989483205|-298.87989483205|-298.87989483205|-298.87989483205|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362||-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-299.71420085362|-304.90466761513|-305.17860199399|-305.17860199399|-305.72784910012|-305.72784910012|-305.72784910012|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-315.51918800405|-317.97430617784|-317.97430617784|-321.08256241983|-333.7584026887|-345.39822520966|-349.182994086|-349.182994086|-354.31443787334|-361.34937541482|||-363.17206841336|-363.17206841336|-369.80502273254|-369.80502273254|-375.33891414727|-381.17149894724|-381.17149894724|-382.38456660153|-382.38456660153|-401.15627723804|-401.15627723804|-401.15627723804|-401.15627723804|-401.15627723804|-401.15627723804|||-401.15627723804|-401.15627723804|-401.15627723804|-401.15627723804|-401.15627723804|-418.61808582005|-443.24231757783|-458.49146397536|||-461.76829330596|-476.10739822491|-476.10739822491|-476.10739822491|-488.11933136101||-516.24370151224|423.13123270094|423.13123270094|-482.55869827484|-482.55869827484|-482.55869827484|-482.55869827484|-482.55869827484|-482.55869827484|-482.55869827484|-482.55869827484|||||||-482.55869827484|-482.55869827484|-519.2874425276|-562.097158364|417.63078413717||417.63078413717|417.63078413717||||||403.45158535453||403.45158535453|335.72398372726|256.80442636362|||-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205|-282.97428448205||-282.97428448205|-283.41587164673|||-285.79541294081|-286.99490326757|-291.43878140841|-293.33182889927|-293.33182889927|-306.59092099918|-308.21213444354|-309.12459382615|-316.13843758462|-316.26493064957|-321.1832562773|-321.52253861395|-321.52253861395|-322.12659088143|-322.12659088143|-329.58510097936|-330.53900108818|-336.23333467676|-336.23333467676|-343.92592741863|-344.8065860207|-345.83502208308|-345.83502208308|-345.83502208308|-345.83502208308|-345.83502208308|-345.83502208308||-345.83502208308|-345.83502208308|-345.83502208308|||-345.83502208308|-345.83502208308|-345.83502208308|-345.83502208308|-345.83502208308|-350.20167638282
06849|101542|/equities/pelayaran-nasi|JKSE||79.09165227199|79.09165227199||79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|79.09165227199|77.879613635545|77.258444064327|77.258444064327|77.258444064327|77.258444064327|77.258444064327|76.84271562703|76.643458190707|76.643458190707|76.643458190707|76.643458190707|76.643458190707|73.770509100785|73.578343445317|72.753714939241|72.566572583406|72.566572583406|72.566572583406|72.566572583406|72.566572583406|72.566572583406|72.566572583406|72.566572583406|71.907302870451|69.833549883065|69.833549883065|69.833549883065|69.833549883065||69.833549883065|68.523167021894|68.523167021894|68.523167021894|68.523167021894|67.75058289047|67.75058289047|67.75058289047|67.75058289047|67.75058289047|67.75058289047|61.695586955377|61.695586955377|61.695586955377|55.495096617086|53.105662907873|52.025509762806|52.025509762806|51.679641682477|51.679641682477|51.09395960708|51.09395960708|51.09395960708|51.09395960708|51.09395960708|51.09395960708|51.09395960708|51.09395960708|51.09395960708|51.09395960708|51.09395960708|51.09395960708|51.09395960708|51.09395960708|51.09395960708|51.09395960708|51.09395960708|50.795853691632|50.795853691632|50.795853691632|50.795853691632|50.544263816829|50.544263816829|49.986745452876|49.986745452876|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|-60.614075165041|||-60.614075165041|-61.404527961157|-65.78280884573|-69.425343161922|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|||59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|||59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542||59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542|||||||59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.870338236542||59.870338236542|59.870338236542|59.870338236542|59.870338236542|59.522598040602|59.3437558856|59.3437558856|59.3437558856|57.159728761778|56.955254179753|55.728060199725|55.695136049044|||55.695136049044|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807||55.489592304807|55.489592304807|||55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.458288483961|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978||-72.657768599978|-72.657768599978|-72.657768599978|||-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978
06850|101253|/equities/pelayaran-nell|JKSE||449.00660293958|449.00660293958||449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|449.00660293958|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-471.07151569432|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001||-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-473.62009043001|-481.40319760214|||-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|||-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|-481.40319760214|||-485.89244178015|-490.99160197795|-496.99066886438|-507.21185429376|-508.52080777008||-508.52080777008|-508.80089752231|-517.00099724701|485.72130598564|485.72130598564|485.72130598564|485.72130598564|485.72130598564|485.72130598564|485.72130598564|485.72130598564|||||||485.72130598564|485.72130598564|485.72130598564|485.72130598564|485.72130598564||485.72130598564|485.72130598564|485.72130598564|485.72130598564|485.72130598564|485.72130598564|485.72130598564|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|||481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946||481.22162989946|481.22162989946|||481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|479.41292211051|474.3476912339|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543||-516.29238327543|-516.29238327543|-516.29238327543|||-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543
06851|1056131|/equities/pelita-samudera|JKSE||-438.7672764523|-439.51919605811||-440.61677788101|-440.61677788101|-440.61677788101|-440.61677788101|-440.61677788101|-440.61677788101|-440.61677788101|-440.61677788101|-440.61677788101|-440.61677788101|-440.61677788101|-440.61677788101|-443.12975320112|-444.12315210015|-444.12315210015|-445.24794677794|425.48080415244|425.48080415244|425.48080415244|425.48080415244|425.48080415244|425.48080415244|425.48080415244|425.48080415244|424.88176152599|-442.86777786957|-442.86777786957|-442.86777786957|-442.86777786957|-442.86777786957|-442.86777786957|-442.86777786957|-442.86777786957|-442.86777786957|-442.86777786957|-442.86777786957|-442.86777786957|-443.74197541063|-444.17692100224|-444.17692100224|-444.17692100224|-444.19657889137|-444.23440775434|-444.23440775434|-444.23440775434|-444.23440775434|-444.23440775434|-444.23440775434|-445.14934194927|-445.72149105474|-446.39690253672||-446.39690253672|-447.10766948524|-447.62675245091|-447.62675245091|-447.69639161213|-447.77376845792|-448.10341784928|-448.10341784928|-451.44824205476|-451.49804672751|-451.99782969723|-453.50349345337|-453.50349345337|-454.4483260593|-456.05966180161|-456.05966180161|-457.62184644623|-461.35760716248|-463.28623018053|-465.0958113117|-465.66201256856|-465.73556952062|-467.66119693904|-467.66119693904|-467.95688548782|-480.70117000348|429.95446236072|425.39384706747|421.29882999652|421.29882999652|421.29882999652|404.0025102833|-443.29774074503|-443.33054412967|-443.33054412967|-445.03393792186|424.37207874621|424.37207874621|424.37207874621|424.37207874621|424.37207874621|424.37207874621|424.37207874621|424.37207874621|424.37207874621|424.37207874621|424.37207874621|424.37207874621|424.37207874621|424.37207874621|424.37207874621|422.85786527356|419.45660531353|419.45660531353|419.45660531353|417.99580902905|417.99580902905|415.43978781006|409.37754201117|-435.80667274627|-435.80667274627|-435.80667274627|-435.80667274627|||-436.00741416252|-436.00823795836|-437.23137550928|-442.03486167698|-446.70540186331|-451.22822429257|-452.03136032508|-459.81262258342|-465.79180287047|-467.9908920783|-477.43432453144|-501.14924947938|454.05638946736|451.50709940817|448.34122156464|||-478.90790765541|-478.90790765541|-478.90790765541|-478.90790765541|-478.90790765541|-478.90790765541|-478.90790765541|-478.90790765541|||-481.00878628379|-482.34309587088|-483.2701065232|-486.74456280355|-494.3828475595||-498.53649728833|-512.26277476482|486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355|||||||486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355||486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355|486.48120028355|482.25718212136|482.25718212136|482.25718212136|482.25718212136|||482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136||482.25718212136|482.25718212136|||482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|481.39686902373|475.60770550514|475.60770550514|475.60770550514|475.60770550514|475.60770550514|472.40553359876|472.40553359876|472.40553359876|472.40553359876||472.40553359876|472.40553359876|472.40553359876|||472.40553359876|472.40553359876|-500.51976306163|-500.51976306163|-500.51976306163|-500.51976306163
06852|101250|/equities/p-graha-lestar|JKSE||167.23412581015|167.23412581015||164.98236201128|161.81373556809|160.84859507565|159.72066119517|158.91184577241|158.87857142582|158.87857142582|158.87857142582|158.87857142582|158.87857142582|158.87857142582|158.87857142582|158.87857142582|158.87857142582|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459||156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|156.09532604459|113.21702893843|99.245052826215|99.245052826215|-122.84041085211|-122.84041085211|-122.84041085211|-122.84041085211|-122.84041085211|-122.84041085211|-122.84041085211|-122.84041085211|-122.84041085211|-122.84041085211|-122.84041085211|-122.84041085211|-122.84041085211|-122.84041085211|-125.45703528747|-125.45703528747|-125.45703528747|-125.45703528747|-126.89670587497|-128.17494552466|-128.17494552466|-129.91660613851|-131.18511793167|-131.46897545981|-131.46897545981|-131.46897545981|-131.46897545981|-131.46897545981|-131.46897545981|-131.46897545981|-131.46897545981|-131.46897545981|-131.46897545981|-133.10078938246|-133.10078938246|-133.10078938246|-133.55526664261|-133.55526664261|-133.55526664261|-135.1568655536|-135.1568655536|-135.1568655536|-135.1568655536|-135.1568655536|-135.1568655536|-135.1568655536|-135.1568655536|-135.1568655536|-135.1568655536|-135.1568655536|-135.1568655536|||-135.1568655536|-135.1568655536|-135.50762839288|-135.89736488098|-136.16150721077|-136.16150721077|-136.16150721077|-136.16150721077|-136.17945245641|-138.75494717378|-138.75712918215|-138.75712918215|-138.75712918215|-140.11903242461|-140.4655915829|||-143.73954620322|-147.32171800358|-148.6352422262|-149.14227435333|-149.14227435333|-149.18182018929|-149.18182018929|-149.74298788802|||-149.74298788802|-150.34936776298|-150.34936776298|-153.38818640332|-153.93131822591||-154.20146469545|-156.77940521717|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|||||||-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905||-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|||-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905||-156.95233052905|-156.95233052905|||-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-164.2803672545|-165.23502130186||-165.23502130186|-167.03891255762||||-169.83732861127|-169.83732861127|-169.83732861127|-170.15258734586|-172.66545491185|-172.66545491185
06853|101531|/equities/p-jaya-ancol|JKSE||-616.84444927887|-625.66049919874||-635.17833244304|-640.75370271449|-645.3789611318|-645.3789611318|-645.3789611318|-645.3789611318|-645.3789611318|-645.3789611318|-645.3789611318|-645.3789611318|-645.3789611318|-651.80995681311|-653.39995201457|-656.62544857966|-656.62544857966|-656.62544857966|-664.50672664155|-664.50672664155|-664.97443475316|-664.97443475316|-664.97443475316|-664.97443475316|-667.47159417018|-668.48344959282|-668.48344959282|-670.20986190288|-670.20986190288|-670.20986190288|-670.20986190288|-670.20986190288|-670.20986190288|-670.20986190288|-670.20986190288|-671.34978899368|-671.34978899368|-671.34978899368|-671.34978899368|-671.34978899368|-671.49976554854|-675.27751727615|-680.03057475128|-680.58952750142|-685.82487002561|-685.82487002561|-685.82487002561|-685.82487002561|-685.82487002561|-693.30230867359|-693.30230867359|-697.22507243653|-697.22507243653||-701.63896937392|-703.16846957308|-703.16846957308|-703.16846957308|-703.16846957308|-703.16846957308|-703.16846957308|-703.16846957308|-703.16846957308|-703.16846957308|-703.16846957308|-703.16846957308|-704.93020934948|-704.93020934948|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-708.07606165878|-717.02895739864|-753.36550822072|680.87911784102|680.87911784102|680.87911784102|680.87911784102|680.87911784102|680.87911784102|680.87911784102|680.87911784102|680.1434642678|677.659404742|672.7276601753|672.7276601753|670.80851130589|656.17612367322|642.14013741468|-682.0912334415|-682.0912334415|-682.0912334415|-682.0912334415|-682.0912334415|-682.0912334415|-682.0912334415|-682.0912334415|-682.0912334415|-682.0912334415|-682.0912334415|-693.15692604611|||-699.45299511866|-699.45299511866|-701.33666124295|-704.81851249217|-705.0761249913|-708.97347221256|-714.10305211427|-714.10305211427|-717.42082321943|-717.42082321943|-717.42082321943|-717.42082321943|-727.41202579936|-744.06891755485|-749.79879728316|||-755.60977475907|-755.76058726946|-755.76058726946|-755.76058726946|-755.76058726946|-755.76058726946|-755.76058726946|-759.1784302994|||-761.03158922156|-766.70604972041|-766.70604972041|-766.70604972041|-766.70604972041||-771.06227746712|-773.95808607458|-868.56454008287|-903.78836234799|-903.78836234799|-903.78836234799|-903.78836234799|-903.78836234799|-918.93151371999|-923.81279302221|-935.62532558024|||||||-943.47258397804|-944.13620442005|-945.53852397536|-945.53852397536|-950.66001409344||-950.66001409344|-950.66001409344|-950.66001409344|-950.66001409344|-950.66001409344|-950.66001409344|-950.66001409344|-957.1222378816|-959.85804209067|-962.94202727243|-962.94202727243|-969.3800303027|||-978.01292532038|-978.01292532038|-978.01292532038|-978.01292532038|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638||934.47558100638|934.47558100638|||934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|908.3062011182|-984.95185610573|-984.95185610573|-984.95185610573|-984.95185610573||-984.95185610573|-984.95185610573|-984.95185610573|||-984.95185610573|-984.95185610573|-984.95185610573|-988.83539567304|-993.03752552227|-993.03752552227
06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP||-433.4789886787|-433.4789886787||-433.4789886787|-433.4789886787|-433.4789886787|-433.4789886787|-433.4789886787|-433.4789886787|-433.4789886787|-439.86554297634|-450.18393664038|-450.59524916375|-450.59524916375|-450.59524916375|-459.77249907084|-461.85833230093|-475.6399164209|427.64362448817|427.64362448817|427.64362448817|427.64362448817|427.64362448817|427.64362448817|427.64362448817|427.64362448817|427.64362448817|427.64362448817|427.64362448817|427.64362448817|427.64362448817|421.93736054241|418.70817838046|416.60063767788|416.60063767788|416.60063767788|416.60063767788|410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862||410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862|410.95848322862|387.55357146458|387.55357146458|387.55357146458|387.55357146458|387.55357146458|387.55357146458|387.55357146458|387.55357146458|387.55357146458|387.55357146458|387.55357146458|387.55357146458|387.55357146458|359.39285718287|339.85594574813|339.85594574813|339.85594574813|339.85594574813|339.85594574813|339.85594574813|339.85594574813|339.85594574813|339.85594574813|339.85594574813|339.85594574813|339.85594574813|339.85594574813|339.85594574813|339.85594574813|338.72882860903|335.06028223337|335.06028223337|329.98340054759|329.98340054759|329.98340054759|329.98340054759|329.98340054759|329.98340054759|329.98340054759|287.20377838622|272.90589924224|272.90589924224|265.89544360249|-340.31391007089|-340.31391007089|-340.31391007089|-340.31391007089|-340.89507031599|-340.89507031599|-340.89507031599|-340.89507031599|-340.89507031599|-350.66118923999|||-370.51243248888|-379.45825832097|-385.6202870233|-390.54164855199|-390.54164855199|-390.54164855199|-390.54164855199|-390.54164855199|-390.54164855199|-390.54164855199|-395.15738727998|-402.61931919998|-411.15407297666|-411.15407297666|-411.15407297666|||-415.94896997406|-421.22760188631|-421.22760188631|-421.22760188631|-421.22760188631|-421.22760188631|-421.22760188631|-432.14177987368|||-445.26864430409|-456.40960478232|-459.01067198036|-463.90074664484|-473.19845264795||-473.19845264795|-477.33161405328|-484.14623783697|-493.04912502663|-493.04912502663|-493.04912502663|-493.04912502663|-493.04912502663|-497.16569447403|-503.07299386004|-507.19221540004|||||||-520.21357266671|-530.34841407412|-530.72046008236|-542.68940009151|-557.43266676835||-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|||-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|-561.44431888444|466.69010597059|466.69010597059|466.69010597059|466.69010597059|466.69010597059|466.69010597059|466.69010597059|466.69010597059|466.69010597059|466.69010597059|466.69010597059|427.43345107843||377.59272342048|-445.01174715833|||-445.01174715833|-445.01174715833|-445.01174715833|-445.01174715833|-452.45749684259|-458.30555165752|-458.30555165752|-461.41426130558|-461.41426130558|-466.1269570062|-472.47439667355|-481.86044074839|-491.95604527599|-500.50671697332|-503.74061419498|-503.74061419498|-503.74061419498|-503.74061419498|-508.94591181744|-508.94591181744|-508.94591181744|-508.94591181744|-508.94591181744|-508.94591181744|-508.94591181744|-508.94591181744|-508.94591181744||-508.94591181744|-530.1621242416|-538.29124915734|||-560.1013879526|-583.45772986425|-583.45772986425|-583.45772986425|-583.45772986425|-583.45772986425
06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE||-2134.6332321423|-2243.2035912692||-2279.8192484805|1729.0897239106|1729.0897239106|-1966.4887189155|-1966.4887189155|-1966.4887189155|1555.2966818717|1555.2966818717|||||||1555.2966818717||1248.6629798575|1017.4033109528|814.05923439196|-1025.6984760593|-1025.6984760593|-1035.8187805595|-1035.8187805595|-1035.8187805595|-1035.8187805595|-1035.8187805595|-1035.8187805595|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093||884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|884.83467073093|878.14963414548|812.556721167|812.556721167|812.556721167||812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|812.556721167|||812.556721167||812.556721167|812.556721167|812.556721167|-1084.6985814662|-1084.6985814662|-1084.6985814662|-1084.6985814662|-1084.6985814662|-1084.6985814662|-1093.5539794069|-1110.6155326744|-1119.6886593613|-1119.6886593613|||-1119.6886593613||||||-1166.4406024359|-1166.4406024359||||-1166.4406024359|-1166.4406024359|-1166.4406024359|||-1166.4406024359|-1166.4406024359|-1166.4406024359|-1171.0451138176|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|||||||970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898||970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|970.36768688898|||970.36768688898|970.36768688898|970.36768688898|970.36768688898|962.90854098775|-1134.2027339732||-1134.2027339732|-1134.2027339732|-1134.2027339732|-1134.2027339732|-1134.2027339732|-1134.2027339732||-1134.2027339732||-1134.2027339732||-1134.2027339732|-1134.2027339732|||-1134.2027339732|-1134.2027339732|-1134.2027339732|-1134.2027339732|970.83934389994|970.83934389994|970.83934389994|970.83934389994||970.83934389994|970.83934389994|970.83934389994|970.83934389994|970.83934389994||970.83934389994|955.45038309128|-1074.6061679473|-1074.6061679473|-1074.6061679473|-1074.6061679473|-1074.6061679473|-1074.6061679473|-1107.8957421636|-1112.3841579596|-1129.0379532884|-1149.8616707265||-1149.8616707265|-1163.7351896961|-1183.5946552178|||-1204.2896505046|-1204.2896505046|-1204.2896505046|-1225.321833894|-1245.9131487711|-1276.5701653012
06856|101543|/equities/perdana-gapura|JKSE||-99.917959743648|-101.68662193739||-102.87402437487|-103.08224930542|-103.31361033935|-103.57067815483|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.465776542511|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|94.03411328926|90.593459210289|89.659399122543|89.510443469492|87.844937188325|87.827707987028||87.586342207809|87.318158008676|86.520175565196|85.522417294662|84.657984325558|84.657984325558|84.657984325558|84.657984325558|84.657984325558|84.657984325558|84.657984325558|84.657984325558|84.657984325558|84.175538139509|-92.604167190379|-92.604167190379|-92.604167190379|-92.604167190379|-92.604167190379|-92.604167190379|-92.604167190379|-92.604167190379|-92.604167190379|-92.604167190379|-92.604167190379|-92.604167190379|-92.604167190379|-92.604167190379|-92.604167190379|-94.337963544865|85.103433513073|85.103433513073|85.103433513073|85.103433513073|85.103433513073|83.44825945897|83.164732732189|82.793831324781|82.793831324781|82.793831324781|82.793831324781|81.437590360868|81.041767067631|80.601963408479|79.613292676088|77.898937168249|77.898937168249|77.898937168249|77.898937168249|77.554374631388|76.338194034875|75.135183714182|75.135183714182|75.135183714182|75.135183714182|74.372426349091|72.469362610102|-80.581758633411|-80.581758633411|-80.581758633411|-80.581758633411|-80.581758633411|-80.581758633411|||-81.701954037123|-82.61328226347|-83.681424737189|-84.979360819099|-86.81040091011|-87.344889900122|-88.383211000135|-90.481345555706|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|||-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|||-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162||-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-92.392974862162|-94.492194291291|-96.380215879212|-96.519500520182|||||||-96.519500520182|-96.519500520182|-96.875948537898|-96.875948537898|-96.875948537898||90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|||90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927||90.751884589927|90.751884589927|||90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927||90.751884589927|90.751884589927|90.751884589927|||90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927
06857|101544|/equities/perdana-karya|JKSE||732.83462776096|732.83462776096||732.83462776096|727.03847528996|723.93163921106|723.81293245674|716.45881384082|701.70841214916|701.70841214916|696.76964462859|696.76964462859|694.74404958733|688.32672176369|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|670.83932006991|608.10183444614|608.10183444614|608.10183444614|608.10183444614|608.10183444614|608.10183444614|608.10183444614||||||||608.10183444614|603.07056766563|603.07056766563|603.07056766563|603.07056766563||603.07056766563|603.07056766563|603.07056766563|603.07056766563||477.57840851737|382.86489835263|347.18322039181|333.20357821312|329.2318436348|329.2318436348|329.2318436348|329.2318436348|329.2318436348|329.2318436348|325.42202917877|325.42202917877|323.69114353197|323.54571503552|322.75205373987|322.75205373987|322.75205373987|322.75205373987|322.75205373987|322.75205373987|322.75205373987|322.75205373987|322.75205373987|322.75205373987|322.75205373987|322.75205373987|322.75205373987|322.75205373987|322.75205373987|322.75205373987|322.75205373987|322.75205373987|322.05783748874|319.84204165416|318.69901226541|318.69901226541|318.69901226541|318.69901226541|318.69901226541|318.69901226541|318.69901226541|318.69901226541|318.69901226541|318.69901226541|318.69901226541|318.69901226541|318.69901226541|314.35680526593|314.35680526593|313.39479460347|313.39479460347|313.39479460347|313.04295630058|313.04295630058|310.26995144509|309.96661271677|309.2866817673|309.2866817673|309.2866817673|309.2866817673|309.2866817673|306.87409085255|303.9495856874|||303.9495856874|303.9495856874|303.9495856874|303.9495856874|302.55808394046|302.55808394046|302.55808394046|302.55808394046|302.55808394046|302.55808394046|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|||-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|||-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016||-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|-331.1093888016|||||||-331.1093888016|-331.1093888016|-331.1093888016|-335.78820977956|-343.32023308839||-347.57803676488|-351.7533741832|-353.39263798134|-354.43626442371|-355.15140491523|-356.94600546137|-357.55062402638|-357.55062402638|-360.72291558487|-362.46990620541|-364.53198794486|-364.53198794486|||-364.53198794486|-364.53198794486|-364.53198794486|-364.53198794486|-366.95608771586|-366.95608771586|-366.95608771586|-367.95120857318|-368.6124539702|-369.83019008667|-369.83019008667|-370.84619864078|-370.84619864078|-370.84619864078|-370.84619864078|-370.84619864078|-370.84619864078||-370.84619864078|-374.82910960086|||-375.03234400096|-375.55968086007|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|341.2895565161|339.51665404894|339.51665404894|339.51665404894||339.51665404894|339.51665404894|339.51665404894|||339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894
06858|1156527|/equities/perintis-triniti-properti-pt|JKSE||119.17202493678|119.17202493678||119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|119.17202493678|117.96891659642|115.18041219397|115.18041219397|115.18041219397|115.18041219397|115.18041219397|113.14490243774|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627||112.68491270627|112.68491270627|112.68491270627|112.68491270627|112.68491270627|111.59434745141|104.31307447615|104.31307447615|104.31307447615|104.31307447615|104.31307447615|104.31307447615|104.31307447615|104.14765199839|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-120.10089954506|-121.3214442083|-121.3214442083|-121.3214442083|-121.3214442083|||-123.34128914605|-123.34128914605|-125.37921016227|-126.39120720694|-126.39120720694|-126.39120720694|-126.39120720694|-126.39120720694|-126.39120720694|-126.39120720694|-126.39120720694|-126.39120720694|-126.39120720694|-127.51383605796|-127.51383605796|||-129.57092895328|-130.6899210592|-132.21102339912|-133.67891488791|-134.15898641451|-134.15898641451|-134.15898641451|-134.15898641451|||-134.15898641451|-134.41850174631|-134.41850174631|-135.88828188739|-135.88828188739||-135.88828188739|-135.88828188739|-137.04780248165|-137.04780248165|-137.04780248165|-137.04780248165|-137.04780248165|-137.44221321554|-137.44221321554|-137.44221321554|-137.44221321554|||||||-137.44221321554|-138.71357023949|-140.01507804388|-143.09886178257|-143.09886178257||-143.39614798739|-143.39614798739|-143.39614798739|-143.39614798739|-143.39614798739|-143.39614798739|-144.55127554155|-146.1125283795|-146.95836486611|-148.56484985123|-149.46094427915|-151.45660475461|||-151.97905007561|-151.97905007561|-151.97905007561|-151.97905007561|-152.83216058717|-152.83216058717|-153.64684509686|-154.88538344095|-155.31709271217|-155.96554655823|-155.96554655823|-157.1283850647|-157.92042784967|-158.68440034248|-158.68440034248|-158.68440034248|-159.92711149164||-160.64123499072|-162.93470554524|||-165.64967282804|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991||143.75423980991|143.75423980991|143.75423980991|||143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991
06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP||1461.6172107273|1461.6172107273||1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1461.6172107273|1453.7413452526|1444.823518865|1444.823518865|1444.823518865|1444.4426158827|1444.4426158827|1439.9362398697|-1534.4215880263|-1534.4215880263|-1534.4215880263|-1534.4215880263|-1534.4215880263|-1534.4215880263|-1534.4215880263|-1534.4215880263|-1534.4215880263|-1552.6906533626|-1559.4672613942|-1559.4672613942|-1559.4672613942|-1559.4672613942|-1559.4672613942|-1559.4672613942|-1574.4080682157|-1585.591065413|-1585.591065413||-1585.591065413|-1585.591065413|-1585.591065413|-1597.6011837923|-1616.7790931025|-1628.9212145583|-1644.9124606204|-1652.9582895782|-1670.5966538002|-1670.5966538002|-1670.9407264447|-1696.0452516052|1565.1265410079|1565.1265410079|1565.1265410079|1541.251712231|1523.9642771392|1523.9642771392|1523.9642771392|1523.9642771392|1511.0714190435|1505.8726209417|1505.8726209417|1505.8726209417|1505.8726209417|1505.8726209417|1505.8726209417|1505.8726209417|1505.8726209417|1505.8726209417|1505.8726209417|1504.0251343797|1503.6390381996|1501.6317233474|1501.6317233474|1501.6317233474|1501.6317233474|1501.6317233474|1501.6317233474|1501.6317233474|1501.6317233474|1501.6317233474|1498.757470386|1495.5632336023|1495.5632336023|1495.5632336023|1495.5632336023|1495.5632336023|1495.5632336023|1495.5632336023|1487.2924817803|1475.3249797559|1460.9166441733|1426.8518268592|-1563.916571939|-1563.916571939|-1563.916571939|-1563.916571939|-1563.916571939|-1563.916571939|-1563.916571939|-1563.916571939|-1563.916571939|||-1571.6105239218|-1571.6105239218|-1571.6105239218|-1603.7339154687|-1615.2599060763|1472.8747760455|1472.8747760455|1472.8747760455|1472.8747760455|1472.8747760455|1472.8747760455|1472.8747760455|1472.8747760455|1460.4164178283|1450.7610096646|||1450.7610096646|1436.9566774051|1423.2851971168|1386.92627668|1386.92627668|1386.92627668|1386.92627668|1386.92627668|||1366.6615592318|1366.6615592318|1366.6615592318|1350.4572880354|1317.8485037474||1317.8485037474|1277.8376951687|1277.8376951687|1277.8376951687|1277.8376951687|1277.8376951687|1277.8376951687|1277.8376951687|1277.8376951687|1277.8376951687|1277.3196612985|||||||1262.5774014428|1248.974890492|1248.8212779942|1248.8212779942|1248.8212779942||1248.8212779942|1241.1903088824|1235.4892320916|1219.7102578796|1209.6780643106|1204.9200714562|1183.2445238403|1167.2161376003|1147.1845973337|1132.4273303707|1096.6695436676|-1175.3522993755|||-1175.3522993755|-1175.3522993755|-1175.3522993755|-1175.3522993755|-1175.3522993755|-1175.3522993755|-1179.5581104172|1109.3769338135|1109.3769338135|1109.3769338135|1109.3769338135|1109.3769338135|1109.3769338135|1103.5517701401|1103.5517701401|1102.2797446001|1099.9118769506||1099.9118769506|1099.9118769506|||1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1092.4020855007|1084.0503470764|1084.0503470764|1084.0503470764|1084.0503470764|1084.0503470764|1084.0503470764|-1146.1528056459|-1146.1528056459|-1146.1528056459||-1146.1528056459|-1146.1528056459|-1146.1528056459|||-1146.1528056459|-1146.1528056459|-1146.1528056459|-1146.1528056459|-1146.1528056459|-1150.1650283208
06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP||-1166.2817699588|-1166.2817699588||-1166.2817699588|-1166.2817699588|-1189.2019666209|-1213.8355184677|-1252.8727982975|-1259.858664775|-1292.3429608611|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1144.4261147339|1133.2512385933|1062.5013762147|1051.3904180164|1042.6560200182|1017.295637885|1017.295637885|1017.295637885|993.93959765003|962.71066405559|948.79034849875|948.79034849875|948.79034849875|948.37816499861|939.23802296986|939.23802296986|939.23802296986|939.23802296986|939.23802296986|939.23802296986|939.23802296986|932.63446223575|932.63446223575|932.63446223575|906.53829137306|904.43654834182|904.43654834182|904.43654834182||904.43654834182|904.43654834182|904.43654834182|904.43654834182|904.43654834182|904.43654834182|841.04060926868|839.52544354159|839.52544354159|838.63938171287|835.20822827291|835.20822827291|835.20822827291|835.20822827291|835.20822827291|829.86888930485|829.86888930485|829.86888930485|829.86888930485|822.90421738914|822.90421738914|822.90421738914|822.90421738914|822.90421738914|822.90421738914|822.90421738914|822.90421738914|822.90421738914|822.90421738914|822.90421738914|822.90421738914|822.90421738914|804.44680025945|804.44680025945|804.44680025945|791.32977806606|779.65790960639|779.65790960639|779.65790960639|779.65790960639|779.65790960639|779.65790960639|779.65790960639|779.65790960639|779.65790960639|779.65790960639|779.65790960639|779.65790960639|779.65790960639|779.65790960639|779.65790960639|773.78656622932|-831.40252434746|-831.40252434746|-831.40252434746|-831.40252434746|-831.40252434746|-831.40252434746|-831.40252434746|-831.40252434746|-831.40252434746|-831.40252434746|-832.11391594162|||-847.07101771292|-860.07890856991|-867.58767618878|-876.61619004594|-876.61619004594|-876.61619004594|-876.61619004594|-876.61619004594|-876.61619004594|-876.61619004594|-892.07354449549|-902.30393832832|-908.08544957016|-908.08544957016|-908.08544957016|||-908.08544957016|-908.08544957016|-908.08544957016|-908.08544957016|-908.08544957016|-908.08544957016|-908.08544957016|-908.08544957016|||-908.08544957016|-908.08544957016|-908.08544957016|-908.08544957016|-908.08544957016||-908.08544957016|-908.08544957016|-908.08544957016|-911.76161063351|-912.23512292613|-917.35817645201|-917.35817645201|-919.00908494667|-928.34342771853|869.58034606512|869.58034606512|||||||869.58034606512|868.14482896124|865.42383462131|865.42383462131|865.42383462131||865.42383462131|865.42383462131|865.42383462131|865.42383462131|865.42383462131|865.42383462131|857.99238842137|857.99238842137|842.49154269042|839.99060298935|838.04511443261|834.49457159179|||830.54885381703|830.54885381703|826.99872646336|818.49803485243|818.49803485243|818.49803485243|-869.87030740315|-869.87030740315|-869.87030740315|-881.41935934799|-881.41935934799|-881.41935934799|-881.41935934799|-881.41935934799|-881.41935934799|-881.41935934799|-881.41935934799||-881.41935934799|-881.41935934799|||-881.99920907159|-881.99920907159|-883.33245452399|-889.81383835999|-891.45982039999|-891.98743259258|-891.98743259258|-898.89107238619|-898.89107238619|-898.89107238619|-898.89107238619|-907.93452487354|-920.48280541504|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995||-920.76851588995|-920.76851588995|-920.76851588995|||-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-923.94515211241|-923.94515211241
06861|101546|/equities/petrosea-tbk|JKSE||16696.593115849|16418.436795388||16260.570117763|16260.570117763|16218.759404646|16218.759404646|15962.510449606|15941.533631403|15941.533631403|15941.533631403|15941.533631403|15941.533631403|15941.533631403|15478.092923781|15094.572137416|15094.572137416|15094.572137416|15094.572137416|15094.572137416|15094.572137416|14946.746819351|14372.535487197|14372.535487197|14372.535487197|14372.535487197|14372.535487197|14372.535487197|13194.483874663|12545.259860737|12469.733178596|12324.703531774|12201.794483671|12201.794483671|12140.882759635|11656.536399594|11509.921480981|11509.921480981|11381.322910631|11381.322910631|11381.322910631|11381.322910631|11381.322910631|11381.322910631|11381.322910631|11381.322910631|11381.322910631|11381.322910631|11272.979122809|11272.979122809|11272.979122809|11272.979122809|11272.979122809|11272.979122809||11272.979122809|11272.979122809|11272.979122809|11272.979122809|11147.549135857|11147.549135857|11147.549135857|11147.549135857|11147.549135857|11147.549135857|10795.88792873|10080.153254144|8337.6702823826|7900.1892026474|7801.5991140526|7701.8922658345|7701.8922658345|7701.8922658345|7701.8922658345|7701.8922658345|7639.1869215837|7639.1869215837|7639.1869215837|7118.5410239819|-8491.2942658099|-8491.2942658099|-8491.2942658099|-8491.2942658099|-8491.2942658099|-8651.4380731221|7711.6853023539|7711.6853023539|7711.6853023539|7711.6853023539|7711.6853023539|7711.6853023539|7711.6853023539|7711.6853023539|7711.6853023539|7711.6853023539|7711.6853023539|7711.6853023539|7711.6853023539|7711.6853023539|7711.6853023539|7676.9262992024|7676.9262992024|7596.5847768915|7501.7608632128|7438.9895242974|7438.9895242974|7438.9895242974|7291.9328047749|7264.6475608609|7112.1084009566|6975.1372194604|6975.1372194604|6975.1372194604|6975.1372194604|6975.1372194604|6975.1372194604|6975.1372194604|6975.1372194604|||6975.1372194604|6975.1372194604|6975.1372194604|6975.1372194604|6551.541354956|-8943.8436393579|-8943.8436393579|-8943.8436393579|-8943.8436393579|-8943.8436393579|-8943.8436393579|-9154.2707103977|-9889.4674559974|7214.5679615948|7214.5679615948|||7214.5679615948|7192.7544054798|7192.7544054798|7192.7544054798|7105.8382283109|6217.5980314565|5987.7294337091|5987.7294337091|||5987.7294337091|5987.7294337091|5501.6438152323|5174.0486835914|4868.3874262127||4753.763806903|4659.7375632256|4403.0417369173|4036.1574854637|4009.6955671793|4009.6955671793|4009.6955671793|4009.6955671793|4009.6955671793|4002.9950746436|-4555.8755023055|||||||-4555.8755023055|-4555.8755023055|-4555.8755023055|-4555.8755023055|-4587.0838914506||-4711.204323834|-4764.1159153711|-4819.0176837456|-4862.2418708285|-4874.2892603957|-4874.2892603957|-4874.2892603957|-4984.2102893286|-5067.4558770317|-5203.8398633686|-5289.6788436649|-5289.6788436649|||-5305.5745454937|-5305.5745454937|-5305.5745454937|-5403.4161616597|-5444.9068462886|-5516.0076069873|-5577.2306744303|-5579.8526844819|-5579.8526844819|-5622.0585383132|-5681.7099887397|-5681.7099887397|-5681.7099887397|-5681.7099887397|-5681.7099887397|-5681.7099887397|-5681.7099887397||-5828.1845302756|-5828.1845302756|||-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5870.7605891951|-6021.8320839439|-6021.8320839439|-6021.8320839439|-6242.5912043821|-6647.8791159802|-6743.0066402143|-6743.0066402143|-6743.0066402143|-6743.0066402143||-6743.0066402143|-7015.8407113492|-7195.3785681658|||-7443.4761868509|-7654.6193262298|-7654.6193262298|-7654.6193262298|-7654.6193262298|-7654.6193262298
06862|1116267|/equities/phapros|JKSE||-329.46978182337|-329.46978182337||-329.46978182337|-332.89544831738|-332.89544831738|-332.89544831738|-335.57175958506|-335.57175958506|-335.57175958506|-335.57175958506|-335.57175958506|-342.30195509451|-342.77995010501|-367.86661122779|-384.51845691976|-390.35384102196|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|367.44453824276|365.49393138084|363.43770153427|360.14038952468|360.14038952468|360.14038952468|360.14038952468||360.14038952468|360.14038952468|360.14038952468|360.14038952468|360.14038952468|360.14038952468|351.01699523276|351.01699523276|351.01699523276|349.99095228998|349.99095228998|349.99095228998|349.99095228998|349.99095228998|349.99095228998|349.99095228998|349.99095228998|349.99095228998|-364.46676101208|-364.46676101208|-364.46676101208|-364.46676101208|-364.46676101208|-366.514519768|-366.514519768|-367.79391085334|-368.14253889347|-368.14253889347|-368.14253889347|-368.93615432607|-372.37350480675|-372.52611645194|-374.47346272438|-376.63718080487|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-378.4362085531|-380.30481283004|-380.30481283004|-380.30481283004|-383.32448312518|-383.32448312518|-383.32448312518|-383.32448312518|-383.32448312518|-383.32448312518|||-383.32448312518|-383.32448312518|-383.32448312518|-383.32448312518|-383.32448312518|-421.69387013909|-451.88207793232|-469.53564214702|-484.70626905225|-494.78474339139|-502.31638154598|-513.57375727332|-525.88099666403|-525.88099666403|-525.88099666403|||-525.88099666403|-525.88099666403|-525.88099666403|-525.88099666403|-530.4233296267|-533.24814402967|-535.10307823|-535.10307823|||-535.10307823|-539.11453136666|-545.23836818518|-547.04263131687|-547.4918125743||-551.21312508255|-554.90347231395|-563.00385812661|-565.48174927028|-565.48174927028|-565.48174927028|-565.48174927028|497.71672550897|497.71672550897|497.71672550897|497.71672550897|||||||497.71672550897|497.71672550897|497.71672550897|497.71672550897|497.71672550897||497.71672550897|497.71672550897|497.71672550897|497.71672550897|497.71672550897|-554.36776331642|-554.36776331642|-554.36776331642|-554.36776331642|-554.36776331642|-554.36776331642|-554.36776331642|||-554.36776331642|-554.36776331642|-554.36776331642|-554.36776331642|-559.85307035158|-563.33712389084|-563.33712389084|-567.87458210093|-568.47175788992|-572.37254060484|-572.37254060484|-576.22891419729|-576.22891419729|-576.22891419729|-576.22891419729|-586.08768244143|-587.16417344504||-587.16417344504|-587.16417344504|||-593.79352605005|-596.71502894449|-597.46114327166|-599.40127030185|-609.89030033538|-615.98922259487|-617.42496616651|-617.42496616651|-632.97218462945|-653.30242736606|-668.11380818451|-678.45978687168|-684.39976319075|-685.99973687861|-701.66637430957|-722.68486034397|-725.48317815996|-732.94219525921|-732.94219525921|-760.76910584357|-789.46567315952|-793.29519239947|-819.49465822163|604.30439695794|604.30439695794|604.30439695794|604.30439695794||604.30439695794|604.30439695794|604.30439695794|||604.30439695794|604.30439695794|604.30439695794|537.83821884216|536.06702862616|536.06702862616
06863|101254|/equities/pikko-land-dev|JKSE||37.972678539637|37.972678539637||37.747420599596|37.497133999552|37.052371110613|36.280412345125|33.089347050139|31.877052277933|31.141169197703|30.21241021967|-32.541766422589|-32.713073802877|-33.403415336529|-34.781572596144|32.68714155984|32.541268399822|32.379187110914|31.199096789904|-32.501003566773|-32.890003963081|-33.100004403424|-33.833338226026|31.909745963174|31.909745963174|31.909745963174|31.909745963174|31.909745963174|31.909745963174|31.909745963174|30.566384403527|-32.405698267251|-32.405698267251|-33.006331408056|-34.286256173782|-34.286256173782|-34.286256173782|-34.286256173782|-34.286256173782|-34.976238291835|-34.976238291835|-34.976238291835|-34.976238291835|-34.976238291835|-34.976238291835|-34.976238291835|-34.976238291835|-35.418042546484|-37.454373514178|-37.454373514178|-37.838192793531|-38.264658659479|-38.738509621643|-41.265010690714||-43.73890076746|-45.432111963845|-50.035679959827|48.293688933525|48.104098815028|47.893443127809|46.659381253121|43.899312503467|43.443680559408|42.659645066009|42.177383406677|41.363759340752|38.848621489725|37.165134988583|32.350149987314|31.500166652572|27.222407391746|25.580452657496|23.978280730551|23.730343561414|23.730343561414|23.730343561414|23.730343561414|-25.000286659299|-25.111429621443|-25.234921801603|-25.242690794728||-25.242690794728|-25.242690794728|-25.242690794728|-25.242690794728|-25.242690794728|-25.242690794728|-25.242690794728|-25.242690794728|-25.242690794728|-25.242690794728|-25.242690794728|-25.242690794728|-25.567477084675|-25.567477084675|-25.567477084675|-26.741641205194|24.231509772007|22.923899746674|21.80433305186|20.357201298593|20.357201298593|19.063556998436|18.95950777604|18.843897528934|17.715441698815|16.743828005018|16.743828005018|16.743828005018|16.743828005018|16.743828005018|16.743828005018|16.576365399953|16.576365399953|16.576365399953|16.576365399953|||16.576365399953|16.429422603311|-17.924240246971|-18.249155829968||-18.387950922187|-18.542167691318|-18.71351965702|-19.438984440357|-19.438984440357|-19.438984440357|-19.523437580688|-19.523437580688|-19.914930645209|18.339591796039|||18.339591796039|18.155101995598|16.450113328443|-18.450740520385|-18.450740520385|-18.450740520385|-18.450740520385|-18.450740520385|||-18.450740520385|-18.450740520385|-18.450740520385|-18.450740520385|||-18.450740520385|-18.450740520385|-18.450740520385|-18.450740520385|-18.450740520385|-19.611933911539|-20.791037679488|-21.990041866097|-23.211157628997|-24.456841809997|-26.396490899996|||||||-29.329434333329|-29.754927037033|-31.672141152258|-33.080156835843|-35.644618706492||-38.160687451658|-40.622986057397|-43.692206730442|-46.658007478269|-50.175563864743|-50.195070960825|-50.216745512028|-50.240828346698|||-50.267587051887|||||-50.297318946541||-50.328301839013||-50.328301839013|-50.328301839013|-50.328301839013|-50.328301839013|-50.328301839013|-50.328301839013|-50.328301839013|-50.328301839013|-50.328301839013|-50.328301839013|-50.328301839013|-50.328301839013||-50.364779821125|-50.405310912361|||-50.450345458179||-50.500383842421|-50.555982047135|-50.61775783015|-50.686397589055|-50.762663987839|-50.847404430932|-50.941560478814|-51.046178309793|-51.109109655097|-51.109109655097|-51.109109655097|-51.109109655097|-51.109109655097|-51.109109655097|-51.109109655097|-51.232344061219|-51.369271179132|-51.521412421258|-51.690458245842|-51.878286939825|-51.985539431882|-51.985539431882|-52.117949915904|-52.117949915904|-52.281419649264||-52.281419649264|-52.483234134894|-52.483234134894|||-52.759149038771|-53.100169416538|-53.100169416538|-53.100169416538|-53.100169416538|-53.100169416538
06864|1165603|/equities/pinago-utama-tbk-pt|JKSE||-1914.3564778057|-1914.3564778057||-1914.3564778057|-1914.3564778057|-1914.3564778057|-1914.3564778057|-1914.3564778057|-1914.3564778057|-1922.0627531174|-1941.2981220977|-1941.2981220977|-1941.2981220977|-1941.2981220977|-1941.2981220977|-1956.1645801085|-1969.0717556761|1775.9459349488|1775.9459349488|1775.9459349488|1775.9459349488|1775.9459349488|1775.9459349488|1775.9459349488|1775.9459349488|1775.9459349488|1775.9459349488|1769.9842782332|1769.9842782332|1769.9842782332|1769.9842782332|1746.3714202591|1729.7486669866|1729.7486669866|1709.1651855406|1700.4613172673|1689.4014636304|1679.0571818115|1673.0395361757|1673.0395361757|1673.0395361757|1673.0395361757|1673.0395361757|1673.0395361757|1673.0395361757|1673.0395361757|1673.0395361757|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703||1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1643.852712703|1588.8587299238|1588.8587299238|1588.8587299238|1588.8587299238|1562.6208110264|1499.4392728721|1499.4392728721|1472.4867566322|1472.4867566322|-1575.2424056733|-1575.2424056733|-1575.2424056733|-1575.2424056733|-1575.2424056733|-1575.2424056733|-1575.2424056733|-1575.2424056733|-1575.2424056733|-1575.2424056733|-1575.2424056733|-1575.2424056733|-1575.2424056733||-1575.2424056733|-1575.2424056733|-1575.2424056733|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|||-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1577.8640014433|-1594.8445380938|-1594.8445380938|-1594.8445380938|-1594.8445380938|-1599.5494867709|-1599.7772075232|-1611.696897248|||-1612.1632191644|-1624.070243516|-1642.8558261289|-1644.5620290321||-1668.6800322579|-1677.1444802866|-1728.2160892073|||-1745.517876897|-1792.7381196259|-1792.7381196259|-1798.4525959364|-1798.4525959364||-1798.4525959364|-1798.4525959364|-1798.4525959364|-1798.4525959364|1407.8854207785|1407.8854207785|1407.8854207785|1407.8854207785|1407.8854207785|1407.8854207785|1407.8854207785|||||||1407.8854207785|1407.8854207785|1407.8854207785|1407.8854207785|1407.8854207785||1407.8854207785|1407.8854207785|1394.8726897539|1385.6627132075|1385.6627132075|1385.6627132075|1385.6627132075|1385.6627132075|1385.6627132075|1385.6627132075|1385.6627132075|1385.6627132075|||1385.6627132075|1381.6898539972|1381.6898539972|1381.6898539972|1381.6898539972|1379.526548693|1379.526548693|1379.526548693|1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453||1379.3418650453|1379.3418650453|||1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684||-1446.1821056684|-1446.1821056684|-1451.7038486535|||-1451.7038486535|-1451.7038486535|-1460.2825292018|-1460.2825292018|-1460.5916991131|-1465.1738371744
06865|101255|/equities/pioneerindo-go|JKSE||-1015.2521635161|-1031.1072201867||-1031.1072201867|-1031.1072201867|-1037.8969113186|-1040.4410125762|-1045.666683918|-1045.666683918|-1045.666683918|-1065.7407599089|-1078.1984690233|-1078.1984690233|-1090.7760766925|-1110.3067518806|-1116.7297243118|-1132.1669743646|-1132.1669743646|-1132.1669743646|-1149.907749294|-1189.34194366|-1192.6021596222|-1195.1135106913|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388||953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|953.00594786388|-1178.8292896243|-1178.8292896243|-1178.8292896243|-1189.2547662492|-1200.560851388|-1204.2109276395|-1204.2109276395|-1236.0676973773|-1263.964108197|-1278.674038844|-1278.674038844|-1278.674038844|-1278.674038844|-1278.674038844|-1280.6778257333|-1280.6778257333|-1336.586473037|-1336.7627478189|-1401.1252753543|1129.3674315326|1129.3674315326|1129.3674315326|1129.3674315326|1129.3674315326|892.90825725847|-1072.0268428908|-1072.0268428908|-1077.807603212|-1100.6195591244|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|||-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1103.988418607|-1144.7093540077|-1169.121504453|-1177.7091974593|-1177.7091974593|-1177.7091974593|-1177.7091974593|-1212.1385675161|||-1212.1385675161|-1212.1385675161|-1212.1385675161|-1212.1385675161|-1212.1385675161|-1274.0428527956|-1322.8253919951|-1382.8615466613|||-1480.9710452608|1065.7051291109|1065.7051291109|1065.7051291109|1065.7051291109||1065.7051291109|1065.7051291109|1065.7051291109|1065.7051291109|1065.7051291109|1065.7051291109|1065.7051291109|1065.7051291109|1065.7051291109|1065.7051291109|1065.7051291109|||||||-1326.7529270236|-1326.7529270236|-1361.3921411373|-1438.4912679303|-1499.3102073214||-1499.3102073214|-1538.6780081349|-1553.5311201499|-1585.0345779443|-1611.427308827|-1627.6970098078|-1630.4966775642|-1683.0518639602|-1723.6687377336||-1759.8688120168|-1759.8688120168|||-1799.8542355742|-1831.7824839713|-1849.8240542856|-1849.8240542856|-1858.0199647265|-1858.0199647265|-1858.0199647265|-1888.6332941405|-1888.7448075809|-1888.7448075809|-1893.3275639788|-1954.8084044208|-1984.7871160232|-2005.5967955813|-2048.1631062014|-2156.2923402238|-2178.2782444771||-2178.2782444771|-2178.2782444771|||-2326.9758271968|-2486.5133669096|-2486.5133669096|-2675.0148521218|-2752.7942801353|-2890.8825334837|-2954.7932512145|-2954.7932512145|-3013.566912383|-3013.566912383|-3013.566912383|-3013.566912383|-3151.7410137589|-3305.8233486209|-3362.0259429122|-3393.3621587913|-3537.6246208792|-4310.6940231991|2449.6803785405|||-3028.6345965421|-3083.7580199481|-3083.7580199481|-3083.7580199481|-3194.7311332756|-3226.273004044||-3226.273004044|-3505.8588933822|-3589.2876593136|||-3850.3196214595|-4106.4662460661|-4247.1847178512|-4340.2052420569|-4482.4502689521|-4586.6114099468
06866|1166256|/equities/planet-properindo-jaya-pt|JKSE||25.008693020162|24.509658911291||21.621843234768|20.431827067793|20.431827067793|20.431827067793|20.431827067793|20.431827067793|20.431827067793|20.431827067793|20.431827067793|20.431827067793|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|20.116406518845|19.829089874959|19.829089874959|19.829089874959|19.545650994581|19.545650994581|19.545650994581||19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581||19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.545650994581|19.106278882867|18.506976536519|18.285529485021|18.039477205579|17.302962786372|17.302962786372|17.302962786372|17.302962786372|17.302962786372|17.302962786372|17.302962786372|17.302962786372|17.302962786372|17.302962786372|17.302962786372|17.302962786372|17.302962786372|17.302962786372|17.058933863336|17.058933863336|17.058933863336|16.565482070373|16.451212432559|16.451212432559|15.343165691729|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.188593054538|-21.765103393931|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|||-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|-21.977164778372|||-22.363516420414|-23.57057380046|-23.800637556066|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|||-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902||-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|||||||-23.939143496902|-23.939143496902|-23.939143496902|-23.939143496902|-25.455732712225||-25.455732712225|-27.173036346917|-27.261095487395|-27.261095487395|-27.261095487395|-27.261095487395|-27.261095487395|-27.261095487395|-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|||-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|-27.710562389596|-28.01173598844|-28.218192578321|-28.218192578321|-28.29799175369|-28.3866575041||-28.432886055881|-28.432886055881|||-28.432886055881|-28.432886055881|-28.432886055881|-28.432886055881|-28.432886055881|-28.432886055881|-28.432886055881|-28.432886055881|-28.432886055881|-29.052945748002|-29.052945748002|-29.404589503432|-29.404589503432|-29.404589503432|-29.838432781591|-30.508147082922|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857||25.995959530857|25.995959530857|25.995959530857|||25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857
06867|101256|/equities/plaza-indonesi|JKSE||-2710.3736050223|||-2729.3040055803|-2763.1155617559|-2789.0172908399|2595.5363435112|2487.2626039014|-2536.374884554||-2540.4165383933|-2544.9072648815|||-2549.8969609794|-2555.4410677549|-2561.6011863944|-2568.4457626604|-2656.0508474005|-2666.7231637783|||||-2677.4701819759||||-2679.2046669347||-2679.2046669347|-2679.2046669347|-2679.2046669347|2743.6614811836|2742.5453118319|2742.5453118319|2742.5453118319|2742.5453118319|2742.5453118319|||-2508.2829868534|-2509.203318726||-2510.2259096956|-2511.362121884|-2517.6245798711||-2518.2024415241||||-2518.2024415241|||||-2518.2024415241|-2521.3360461379|-2527.5956068199|-2530.6617853555|||-2538.5130948394|-2539.458994266||||-2540.5099936289|-2541.6777706988|-2542.3278475483||-2542.3278475483|-2542.3278475483|-2542.3278475483||-2542.3278475483|-2543.697608387|-2545.2195648744|-2546.9106276382|-2555.4562529314|-2563.8402810348|||||-2568.383063006|-2568.383063006|-2571.5367366733|-2582.8185963037||-2587.5762181152||-2588.418020128|-2589.3533556978|-2590.392617442|-2591.5473527133|||-2592.8303919037||-2600.9226576708|-2602.1362863008|-2603.4847625565|-2604.9830695072|||-2606.647855008|-2608.4976166756|-2610.5529074173|-2612.836563797|||-2615.3739597744|-2624.8599553049||-2627.622172561|||||-2630.6913028456||-2640.7681142729|-2650.8534603032|-2657.6149558924|-2662.9814270277|-2662.9814270277|-2665.5349189197|-2678.372132133|-2684.8579245922|-2694.2865828802|-2696.9850920891|2680.0165643454|2657.796182606|||2655.3290917845|||2652.5878797605||||2649.5420886228|||2647.5405171347|2647.5405171347|2647.5405171347|2647.5405171347|2647.5405171347||2647.5405171347||2647.5405171347||2647.5405171347|2647.5405171347|2647.5405171347|2647.5405171347|||2647.5405171347|||||||2639.489463483|2636.5973435981||2636.5973435981|2636.5973435981||2625.1081595534|2612.3423995038|2598.1582216709|2582.3980240788|2575.25545515|2575.25545515|2575.25545515|2575.25545515|-2744.1637565059|-2744.1637565059|-2748.6430813285|-2748.6430813285|||-2748.6430813285|-2748.6430813285|-2748.6430813285|-2748.6430813285|-2748.6430813285|-2751.7446440245|-2751.7446440245|-2751.7446440245|-2751.7446440245|-2751.7446440245|-2751.7446440245|-2751.7446440245|-2754.1607155828|-2755.7341284253|-2772.0555226723|-2772.0555226723|-2772.0555226723||-2772.0555226723|-2778.9574353979|||-2778.9574353979|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675||-2791.6633367675|-2791.6633367675|-2791.6633367675|||-2841.8481519639|-2886.4979466266|-2897.2667168166|-2897.2667168166|-2897.2667168166|-2897.2667168166
06869|1117907|/equities/pollux-investasi|JKSE|||||-823.33999054944|-823.33999054944||||||||||795.42449238006||795.42449238006||795.42449238006||||||||||||795.42449238006|||-828.40166193413|-828.40166193413|-828.40166193413|-828.40166193413|-828.40166193413|-828.40166193413|-842.11295770459|-876.79217522733|838.33152649621|838.33152649621|838.33152649621|838.33152649621|838.33152649621|||838.33152649621||||762.19941542742|762.19941542742|||||-780.77564704376|-780.77564704376|||||||||||-780.77564704376||-780.77564704376||||-780.77564704376|-780.77564704376|-780.77564704376|-780.77564704376|-780.77564704376|-780.77564704376|709.85082185942|709.85082185942|709.85082185942||709.85082185942||709.85082185942|709.85082185942|709.85082185942|709.85082185942|709.85082185942|696.50091317713|675.9270533051|675.9270533051|||667.69672589455|626.3603921736|626.3603921736|626.3603921736|-704.30274132689|-704.30274132689|-704.30274132689|-704.30274132689|-704.30274132689|-704.30274132689|-704.30274132689|-704.30274132689|-704.30274132689||||-712.50702585403|-712.50702585403|-712.50702585403|-712.50702585403|||||||||-712.50702585403|-712.50702585403|-716.11891761559|-723.46546401732|-727.73940446369|-732.48822718187||||||-737.76469686875||||-746.07787969631||-746.07787969631|-746.07787969631|||-746.07787969631|-748.95113812937||-748.95113812937|-748.95113812937||-770.34091127082|-770.34091127082|-773.71212363425|-776.90235959361|-787.59550567112|-787.59550567112|-799.5505618568|-800.21674303309|-800.21674303309|-829.0947444853|-829.0947444853|||||||-838.66635121642|-838.66635121642|-839.0737235738|-850.28844446781|-850.28844446781||-850.28844446781|-850.28844446781|-850.28844446781|-861.24582036581|-861.24582036581|-861.24582036581||-861.24582036581|-861.24582036581|-868.66830152214|-868.66830152214|-868.66830152214|||-868.66830152214|-868.66830152214|-870.20343144327|-870.20343144327|-870.20343144327|-873.55751912657||-873.55751912657|-873.55751912657|-882.88704452769||-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769||-882.88704452769|-882.88704452769|||-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769||-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|756.6373677209|756.6373677209|756.6373677209||||756.6373677209||||||||
06870|1088678|/equities/pollux-properti|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-131.62849939514|-131.8932091298|-131.8932091298|-135.63359151827|-135.63359151827|-140.01452883165|-140.01452883165|-140.01452883165|-142.28954176747|||-142.28954176747|-143.09949085274|-144.05498983638|-145.53716126573|-145.53716126573|-145.53716126573|-145.53716126573|-145.53716126573|-145.53716126573|-145.53716126573|-145.53716126573|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|||-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|||-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895||-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|-145.76372854895|||||||-149.29303172105|-152.60336857895|-152.92391182586|-152.92391182586|-153.08212425096||-155.07669660612|-155.07669660612|-155.95688722947|-155.95688722947|-155.95688722947|-155.95688722947|-155.95688722947|-155.95688722947|-156.67431914386|-157.19051746156|-157.19051746156|-158.15613051284|||-160.00681168093|-160.45201297881|-161.16890330979|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752||||-161.32970221752||-161.32970221752|-161.32970221752|||-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-162.19966913058|-162.49963236731|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|-161.24907033221|-161.24907033221|-161.24907033221|-161.24907033221||-161.49896703579|-162.49255189603|-162.49255189603|||-163.21394655115|-164.0710517235|-164.17677733464|-164.17677733464|-164.17677733464|-164.17677733464
06871|101548|/equities/polychem-indon|JKSE||117.07225102445|117.07225102445||117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|117.07225102445|115.91361224939|115.79290249932|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|115.60285262497|112.77685128728|112.77685128728|112.77685128728|112.77685128728|112.77685128728||112.77685128728|112.08539031921|111.31710035467|108.96344483852|107.53841697323|107.53841697323|107.53841697323|107.53841697323|107.53841697323|107.4315744147|106.035082683|105.70390362138|105.70390362138|105.70390362138|105.70390362138|105.70390362138|105.70390362138|105.70390362138|105.70390362138|105.14437243823|105.14437243823|105.14437243823|105.14437243823|105.14437243823|105.14437243823|105.14437243823|105.14437243823|105.14437243823|105.14437243823|105.14437243823|101.16041382026|-113.48134800414|-113.48134800414|-113.48134800414|-113.48134800414|-113.48134800414|-113.48134800414|-113.48134800414|-113.48134800414|-113.48134800414|-113.48134800414|-113.48134800414|-113.48134800414|-113.48134800414|-113.48134800414|-113.48134800414|-113.48134800414|-113.48134800414|-115.9237200046|-115.96138272173|-115.96138272173|-117.04283463991|-117.04283463991|-117.04283463991|-117.04283463991|-117.04283463991|-117.04283463991|-117.04283463991|-117.04283463991|-117.04283463991|-117.04283463991|-119.04759404434|-121.44177116038|||-123.97000634108|-123.97000634108|-123.97000634108|-123.97000634108|-129.30000704564|-132.44445227294|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|||-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|||-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794||-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-133.98974927794|-135.87749919772|-137.80833244191|-140.17695363198|-140.17695363198|||||||-142.30772625776|-142.71941513304|-142.71941513304|-143.07712792559|-143.97458658399||-145.08287398222|-146.16823323254|-146.16823323254|-146.16823323254|-146.16823323254|-146.16823323254|-146.16823323254|-146.16823323254|-146.16823323254|-146.16823323254|-147.76942374387|-147.76942374387|||-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172|-148.50293512172||-148.50293512172|-148.50293512172|||-149.8369569404|-149.8369569404|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457||-151.80056749457|-151.80056749457|-152.88951943842|||-154.50364790055|-154.50364790055|-154.50364790055|-154.50364790055|-154.50364790055|-154.50364790055
06872|1097904|/equities/pool-advista-finance|JKSE||-12.041757488294|-12.879730542548||-13.199700602832|-13.292033989022|-13.292033989022|-13.292033989022|-13.292033989022|-13.292033989022|-13.292033989022|-13.292033989022|-13.292033989022|-13.292033989022|-13.435593321136|-13.595103690151|-13.772337433501|-13.969263815001|-14.688070905557|-15.09785656173|-15.305545499042|-15.305545499042|13.474635186367|13.474635186367|13.474635186367|13.474635186367|13.474635186367|12.805150207075|-14.454244846466|-14.454244846466|-14.454244846466|-14.454244846466|-14.454244846466|-14.454244846466|-14.454244846466|-14.454244846466|-14.454244846466|-14.454244846466|-14.454244846466|-14.454244846466|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187|-15.304222614187||-15.304222614187|-15.304222614187|-15.304222614187|-16.115802904653|-17.340497413152|16.659502586848|15.621669540943|14.57963282327|13.532925359189|12.481028176876|11.423364640974|10.359294045526|9.288104495029|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826|-9.7566422676826|8.9813688882771|8.9813688882771|8.9813688882771|8.9813688882771|8.9813688882771|8.9813688882771|8.9813688882771|8.9813688882771|-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.263464097366|-10.471872884037|-10.471872884037|-10.471872884037|-10.471872884037|-10.471872884037|-10.471872884037|-10.702404688466|-10.702404688466|-10.702404688466|||-10.702404688466|-10.702404688466|-10.702404688466|-10.702404688466|-10.702404688466|-10.702404688466|-10.702404688466|-10.702404688466|-10.702404688466|-11.613782987185|-11.937197697632|-11.937197697632|-11.937197697632|-11.937197697632|-11.937197697632|||-11.937197697632|-11.937197697632|-11.937197697632|-11.937197697632|-11.937197697632|-11.937197697632|-11.937197697632|-11.937197697632|||-11.937197697632|-11.937197697632|-11.985775219591|-12.53975024399|-13.433055826656||-14.036728696284|-15.151920773649|-16.279911970721|-17.422124411912|-18.580138235458|-19.755709150509|-20.95078794501|-22.167542161122|-23.408380179024|-25.34264464336|-27.269605159289|||||||-29.188450176988|-31.098277974431|-32.998086638257|-35.553429598063|-38.05936622007||-40.510406911189|-43.56711879021|-46.519020878012|||-50.007155072211|||-50.007155072211|||-50.007155072211|||||-50.007155072211|-50.007155072211|||||||-50.007155072211||||||||||||||||||-50.007155072211||||||||-50.007155072211||||-50.007155072211||-50.007155072211|-50.007155072211|-50.007155072211||||||-50.007155072211||||||-50.007155072211||-50.007155072211|-50.007155072211|
06873|101257|/equities/pool-advista-i|JKSE||-12.067485686968|-12.908317429965||-13.231463811072|-13.374020381436|-13.374020381436|-13.374020381436|-13.374020381436|-13.374020381436|-13.374020381436|-13.374020381436|-13.374020381436|-13.374020381436|-13.526689312706|-13.696321458563|-13.884801620625|-14.094224022917|-14.826915581019|-15.252128423354|-15.338869332711|-15.338869332711|-15.338869332711|-15.338869332711|-15.338869332711|-15.338869332711|-15.338869332711|-15.338869332711|-15.338869332711|-15.338869332711|-15.338869332711|-15.338869332711|-15.598743703013|-15.708325559275|-15.708325559275|-15.723171534276|-15.723171534276|-15.723171534276|-15.723171534276|-15.723171534276|-16.803523926974|-17.392804363304|-17.492004848116|-17.602227609017|-17.724697343353|-17.860774825948|-18.511972028831|-19.013302254256|-19.355928708958|-19.355928708958|-19.673254121065|-20.025837912294|-20.417597680327|-21.352886311474|-22.669873679416||-23.24430408824|-23.382560098044|-23.758400108938|-25.509333454376||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06874|1055263|/equities/pembangunan-perumahan|JKSE||-72.214485489306|-73.904983877007||-75.320965537732|-75.320965537732|-75.320965537732|-77.212965386058|-77.212965386058|-77.212965386058|-77.212965386058|-77.212965386058|-77.212965386058|-79.108599242047|-79.108599242047|-79.731776935608|-80.514539426676|-80.514539426676|-81.238377140751|70.724862890234|70.724862890234|70.724862890234|70.724862890234|70.724862890234|70.724862890234|70.083180989149|69.536867765721|68.152075295245|67.958200419517|67.958200419517|67.958200419517|67.958200419517|67.108889406812|67.108889406812|-78.426095452154|-78.426095452154|-78.426095452154|-78.426095452154|-78.426095452154|-78.426095452154|-79.306772724616|-79.896414138462|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324||69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.999257622324|69.230997747788|69.230997747788|69.230997747788|69.230997747788|65.904228264302|65.904228264302|65.904228264302|65.904228264302|65.904228264302|65.004698071447|64.123146447954|64.123146447954|64.123146447954|64.123146447954|64.123146447954|64.123146447954|62.973020306116|62.973020306116|60.2092379417|60.2092379417|60.2092379417|60.2092379417|60.2092379417|60.2092379417|60.2092379417|60.2092379417|60.2092379417|60.2092379417|60.2092379417|60.2092379417|57.052550408606|57.052550408606|57.052550408606|57.052550408606|57.052550408606|57.052550408606|53.510326770435|53.510326770435|53.510326770435|53.510326770435|53.510326770435|53.510326770435|53.510326770435|53.510326770435|53.510326770435|53.510326770435|52.955918633816|48.117687370907|-53.07165680891|-53.07165680891|-53.07165680891|-53.07165680891|-53.07165680891|-53.4129520099|-53.792168899888|-54.213520999876|-54.681689999862|||-55.201877777625|-55.779864197361|-56.422071330401|-57.135634811556|-57.928483123952|-58.80942569328|-59.788250770311|-61.375834189234|-62.250926876927|-65.723252085474|-68.636946761638|-68.98549640182|-71.803081977556|-71.803081977556|-72.503424419506|||-73.114916021673|-75.072128912971|-76.073936752478|-76.073936752478|-76.073936752478|-76.073936752478|-76.073936752478|-76.582151947197|||-77.857547252671|-77.857547252671|-77.857547252671|-78.452830280746|-81.409918080584||-81.409918080584|-81.409918080584|-84.122131200649|-85.69125688961|-86.022110790444|-86.022110790444|-86.022110790444|-86.022110790444|-86.607544185733|-86.607544185733|-87.175049095259|||||||-90.916721216955|77.592627327373|77.592627327373|77.592627327373|77.592627327373||77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|||77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373|77.592627327373||-84.124071502567|-84.124071502567|||-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567||-84.124071502567|-84.124071502567|-84.124071502567|||-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567
06875|953597|/equities/pp-properti-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||19.088931223678|19.088931223678|19.088931223678|18.654368026309|-21.939591081879|-22.137011241527|-22.137011241527|-22.137011241527|-22.137011241527|-22.137011241527|-22.137011241527|-22.137011241527|-22.137011241527|-22.707790268363|-23.453100298181|-23.83677810909|-25.263086787878|-27.070096430976|22.276959628291|22.276959628291||22.276959628291|-25.429679471245|-25.429679471245|-26.532977190273|-27.147752433636|-28.941947148485|-30.713274609428|-33.125860677142|-38.473178530157|35.252023855381|32.168915394867|29.076572660964|26.973969623293|24.859966248103|22.733295831226|20.092550923584|18.769501026205|17.632778918005|16.48086546445|15.312072738278|13.624525264754|13.249472516393|12.054969462659|10.33885495851|10.242068067835|10.242068067835|10.242068067835|10.242068067835|10.242068067835|10.242068067835|10.242068067835|10.242068067835|10.242068067835|10.242068067835|10.242068067835|10.242068067835|10.242068067835|10.242068067835|10.242068067835|10.242068067835|10.242068067835|10.242068067835|10.242068067835|10.242068067835|10.242068067835|10.024337856782|10.024337856782|10.024337856782|10.024337856782|9.1040052686812|9.1040052686812|9.1040052686812|9.1040052686812|7.9043426115281|7.9043426115281|7.9043426115281|7.9043426115281|7.9043426115281|7.1714917905868|-9.0788864326656|-9.0788864326656|-9.0788864326656|-9.8098738140728|||-10.034968947946|-10.034968947946|-10.034968947946|-10.034968947946|-10.034968947946|-10.483298831052|-10.759220923391|-11.304285977242|-11.304285977242|-11.304285977242|-11.304285977242|-11.304285977242|-11.304285977242|-11.304285977242|-11.304285977242|||-11.304285977242|-11.304285977242|-11.304285977242|-11.304285977242|-11.304285977242|-11.304285977242|-11.304285977242|-12.338095530269|||-13.375661700299|-14.417401889221|-15.463779876912|-16.515310974347|-17.418208181805||-17.418208181805|-17.418208181805|-17.418208181805|-17.418208181805|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|||||||-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095||-38.0455|-40.495|-43.55|-46.5|-50|-50|-50|-50|-50|-50|-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50.000000000001|-50.000000000001|||-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001
06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE||||||||419.31184181527||418.7909353503||||418.55449363779||||418.55449363779|418.55449363779|418.55449363779|||418.55449363779|418.55449363779|418.55449363779|418.55449363779||418.55449363779|417.28277070866|415.86974523184|412.40213538632|412.40213538632|412.40213538632|412.40213538632|412.40213538632|-423.59786461368|-425.55318290409||-431.5035365601|-433.22615173344|434.41538696284||434.2393188476||434.04368760845||433.82631956494|433.5847995166|||||433.31885309648|433.31885309648||||433.31885309648|433.31885309648|432.57650344054|426.30384559744||426.30384559744|426.30384559744|422.27635258943|422.27635258943|409.86261398826|398.06957109807|387.85507899785|375.61675444206|369.6852827134|369.20586968155|359.1176329795||359.01959219945|356.91065799939|354.78961999932|354.65513333258|352.50570370286|352.33967078096|||||||346.15518975662|||345.95021084069|345.72245648966|341.46939609962|339.18821788847|338.87579765385|334.52866405984|326.14296006648|321.71440007387||315.2382223043|||-315.29086410633||-315.87873789592|-316.53193099547|-317.25770110608||-318.06411234009|||||-318.96012482232||-319.95569424702||||-326.72854916336|||-328.8094990704||-330.12166563377|-337.80185070419|-342.77983411577|-344.77962289902||-344.77962289902|-344.77962289902|-344.77962289902|-344.77962289902|-344.77962289902|-344.77962289902|-345.97735877669|-346.8637319741|||-347.84859108233||-351.60954564704||||-355.71548845313|-355.71548845313|||-357.79498717014|-360.32776352238|-361.91973724709|-363.24415249677|-365.94339814416||-365.94339814416|-368.93710904906|-373.70789894341|-383.1198877149|-386.68876412766|-390.87640458629|-394.75156065143|-399.39062294604|-401.32291438449|-404.02546042721|-406.25051158578|||||||-409.61167953976|-410.79075504418|-417.54528338242|-421.4947593138|||-428.10528812645|-430.78365347383|-432.76591216418|-432.76591216418|-432.76591216418|-432.76591216418|-432.76591216418|-436.62879129354|-438.55406332535|-438.55406332535|-439.94895925039|-444.38773250044|||-444.96016358079|-444.96016358079|-447.88909084048|-447.88909084048|-450.13883682438|-450.13883682438|-450.13883682438|-450.13883682438||-457.1837491659|-457.1837491659|-457.53749907323|-458.01862854661|-458.01862854661|-458.01862854661||-458.01862854661|||-458.01862854661|||-458.01862854661|-458.01862854661|-458.01862854661||-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134||-461.22066075134|-461.22066075134|-461.22066075134|||-473.13406750149|-475.63465123641|-475.63465123641|415.49831304141|415.49831304141|415.49831304141
06877|101258|/equities/prasidha-aneka|JKSE||-88.502500891527|-88.502500891527||-88.502500891527|-88.502500891527|-88.502500891527|-88.502500891527|-88.502500891527|-88.947223212807|-89.496914680897|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938||-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.157149900938|-91.760760422301|-91.760760422301|-91.760760422301|-91.760760422301|-91.760760422301|-91.760760422301|-91.760760422301|-91.760760422301|-91.760760422301|-91.760760422301|-92.678622691445|-92.877568497859|-92.877568497859|-92.877568497859|-92.877568497859|-94.308409442065|-94.509343824517|-94.949807190762|-94.949807190762|-96.147910112052|-96.147910112052|-97.647033608093|-97.647033608093|-97.647033608093|-97.647033608093|-97.647033608093|-97.647033608093|-97.647033608093|-97.647033608093|-98.552259564547|-99.136844395812|-99.136844395812|-99.136844395812|||-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|||-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|-99.684812543617|||-100.02237660304|-100.02237660304|-100.02237660304|-103.69152955893|-107.38824356507||-107.38824356507|-107.38824356507|-108.82027062785|-109.95646659722|-109.95646659722|-109.95646659722|-109.95646659722|-109.95646659722|-109.95646659722|-109.95646659722|-109.95646659722|||||||-109.95646659722|-109.95646659722|-109.95646659722|-111.56274066358|-119.56971184842||96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|||96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079|96.982639243079||96.982639243079|96.982639243079|||89.787462796215|89.787462796215|89.787462796215|89.787462796215|89.787462796215|89.787462796215|89.787462796215|89.787462796215|89.787462796215|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|-117.41218147494|-117.41218147494||-124.13849564807|-124.13849564807|-129.5427729423|||-133.21419215811|-137.64715081248|-137.64715081248|-140.27461201387|-145.52734668208|-149.95968726183
06878|1096064|/equities/pratama-abadi-nusa|JKSE||-16908.431137461|-16908.431137461||-16908.431137461|-16908.431137461|-17119.090152734|-17392.044614149|-17616.024847942|-17616.024847942|-17616.024847942|-17713.638719935|14330.012105439|14330.012105439|14330.012105439|14330.012105439|14330.012105439|14330.012105439|14330.012105439|14330.012105439|14330.012105439|13970.846783821|13060.17619657|13060.17619657|13060.17619657|13060.17619657|13060.17619657|13060.17619657|13060.17619657|13060.17619657|12826.584662855|11911.482958728|11276.64773192|10497.664146578|10147.404607308|10011.005119232|9978.3566904528|9978.3566904528|9978.3566904528|9978.3566904528|9978.3566904528|9978.3566904528|9978.3566904528|9978.3566904528|9978.3566904528|9978.3566904528|9978.3566904528|9150.9518782809|8644.471122764|8644.471122764|8644.471122764|8644.471122764|8644.471122764|8161.6373426118|8161.6373426118||8161.6373426118|7911.5414917909|7629.4905464344|7338.3228293715|6523.1364770795|6480.7958260267|6480.7958260267|6480.7958260267|6480.7958260267|6480.7958260267|6480.7958260267|6150.8842511408|6094.0380568231|5408.6533964701|5255.7449339137|5255.7449339137|5166.1054821263|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5077.1366960896|5039.8741067662|5033.1934519625|4974.3816132916|4970.1462369907|4950.1624855452|4744.6249839392|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5196.5994775242|-5241.2216416935|||-5304.1351574373|-5366.816841597|-5395.9076017744|-5451.2862241938|-5476.4291379931|-5527.9768199923|-5550.5297999915|-5606.9775555461|-5653.3083950512|-5682.2871056124|5086.4778198177|5086.4778198177|5086.4778198177|5086.4778198177|5086.4778198177|||5086.4778198177|5086.4778198177|4911.3642442419|4789.0158269354|4561.4064743727|-5315.6594729192|-5339.734039939|-5339.734039939|||-5339.734039939|-5339.734039939|-5339.734039939|-5339.734039939|-5402.4822665989||-5551.9247406655|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|||||||4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738||4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|||4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738|4999.9375512738||4826.3195014153|4557.0216682392|||4463.3574091547|4432.6644844371|4432.6644844371|4432.6644844371|4363.6598573298|4363.6598573298|4332.3998414775|4314.3331571973|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783||4263.1862218783|4263.1862218783|4263.1862218783|||4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783
06879|1156724|/equities/pratama-widya-tbk-pt|JKSE||-959.27367932245|-959.27367932245||-959.27367932245|-959.27367932245|-959.27367932245|-959.27367932245|-959.27367932245|-959.27367932245|-959.27367932245|-961.69297702495|-970.70120620364|-970.70120620364|-975.38592623631|-975.38592623631|-975.38592623631|-975.38592623631|-979.4887978226|-979.4887978226|948.78721401309|948.78721401309|948.78721401309|948.78721401309|948.78721401309|948.78721401309|948.78721401309|948.78721401309|948.78721401309|942.81912668121|940.07680742356|939.2520082484|933.33556472045|932.31729413383|931.18588237092|924.92875818992|921.97994838261|921.97994838261|920.2554982029|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579|914.98396037579||914.98396037579|914.98396037579|914.98396037579|914.98396037579|913.1422356871|913.1422356871|913.1422356871|913.1422356871|913.1422356871|913.1422356871|909.43970272625|909.43970272625|909.43970272625|909.43970272625|909.43970272625|909.43970272625|909.43970272625|909.43970272625|909.43970272625|909.43970272625|909.37744747362|909.30827497068|908.39808330076|894.60898144529|891.75445888269|891.75445888269|891.75445888269|891.75445888269|891.75445888269|891.75445888269|891.75445888269|891.75445888269|890.49819009491|890.49819009491|890.49819009491|890.49819009491|890.49819009491|890.49819009491|890.49819009491|890.49819009491|890.49819009491|889.72021121657|888.85579024063|882.89532248959|-908.8057117976|-908.8057117976|-908.8057117976|-908.8057117976|889.95495204422|889.95495204422|889.95495204422|889.95495204422|889.95495204422|889.95495204422|889.95495204422|885.50550227135|871.11722474595|-895.65243106124|-895.65243106124|-895.65243106124|-895.65243106124|-895.65243106124|-895.65243106124|||-895.65243106124|-901.28047895693|-905.28186413845|-905.28186413845|-905.28186413845|-910.19365943019|-910.19365943019|-911.50451781505|-911.50451781505|-918.12286150006|-918.12286150006|-924.85873500006|-926.7874833334|-940.59720370378|-941.13852309109|||-941.13852309109|-945.15391454565|-946.85668462426|-946.85668462426|-952.06298291585|-953.12553657317|-956.83838085547|918.79153913842|||918.79153913842|918.79153913842|918.79153913842|918.79153913842|918.79153913842||918.79153913842|918.79153913842|918.79153913842|918.79153913842|918.79153913842|908.1017101538|905.27099382637|905.27099382637|905.27099382637|905.27099382637|905.27099382637|||||||905.27099382637|905.27099382637|905.27099382637|905.27099382637|905.27099382637||905.27099382637|905.27099382637|905.27099382637|905.27099382637|905.27099382637|905.27099382637|905.27099382637|905.27099382637|899.16310594679|-938.6056712847|-938.6056712847|-938.6056712847|||-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-938.6056712847|-949.83963476077|-955.37737195642|-957.36374661824|-958.45971846471||-961.86384995643|-961.86384995643|||-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-965.30552130983|-966.42854947391|-966.42854947391|-966.42854947391|-966.42854947391|-970.52907342458|-970.52907342458|-975.58785936065|-977.39241896376|-977.39241896376|-977.65824329307|-985.45360365897|-989.94844850997|-992.99827612218|950.31011409826|950.31011409826|950.31011409826||950.31011409826|950.31011409826|950.31011409826|||950.31011409826|950.31011409826|950.31011409826|950.31011409826|950.31011409826|950.31011409826
06880|101550|/equities/prima-alloy-st|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-105.56228888269||-105.56228888269|-105.56228888269|||-105.62476542521|-106.81452521631|-106.81452521631|-107.12725024035|-108.4040126424|-108.4040126424|-110.70029169054|-110.70029169054|-110.70029169054|-112.94476854505|-113.82752060561|-117.69724511734|-117.94138346371||-118.1015371819|-119.55726353545|-121.01514016722|-121.01514016722|-123.96126685246|-124.40140761385|-126.39045290428|-128.60050322697|-130.44500358553|-131.10555953947|-134.06173282164|-134.6241475796|-135.47127508844||-137.74586120938|-140.21762356598|-143.01958173998|||-144.34427943907|-144.34427943907|-144.34427943907|-144.34427943907|-147.9042648804|-147.9042648804
06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE||-5557.1569840448|5285.7571031167||5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|5285.7571031167|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107||-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5564.9884110107|-5588.8760122341|-5619.5844580379|-5630.5856763209|-5630.5856763209|-5630.5856763209|-5635.3729736899|-5669.8588596554|||-5685.954288506|-5711.2089981556|-5711.2089981556|-5787.4544423951|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|||-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5792.3871648215|-5805.9857386905|-5961.6508207673|||-6040.5250948341|5694.9739694707|5694.9739694707|5694.9739694707|5694.9739694707||5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|||||||5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633||5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|||5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5607.9213440633|5575.3658568683|5575.3658568683|5572.6287298536||5564.0319220596|5541.9799133995|||5514.6999037773|5512.1665597525|5484.3517330583|5448.5823864918|5448.5823864918|5412.3137627687|5370.6264030763|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5273.9765367168|5173.8628185743|5161.1876832504|5161.1876832504|5161.1876832504|5161.1876832504|5161.1876832504|5161.1876832504|5157.4847941363|5157.4847941363||5140.4133260941|5140.4133260941|5104.6259178824|||5040.9306143791|5040.9306143791|5040.9306143791|5033.381755726|5033.381755726|5033.381755726
06882|1057208|/equities/prima-cakrawala-abadi|JKSE||-50.000000001432|-50.000000001592||-50.000000001768|-50.000000001965|-50.000000002183|-50.000000002426|-50.000000002695|-50.000000002995|-50.000000003328||-50.000000003697|-50.000000004108|-50.000000004565|-50.000000005072|-50.000000005636|-50.000000006262|-50.000000006957|-50.00000000773|-50.000000008589|-50.000000009544|-50.000000010604|-50.000000011782|-50.000000013092|-50.000000014546|-50.000000016162|-50.000000017958|-50.000000019954|-50.000000022171|-50.000000024634|-50.000000027371|-50.000000030413|-50.000000033792|-50.000000037546|-50.000000041718|-50.000000046353|-50.000000051504||-50.000000057227|-50.000000063585|-50.00000007065|-50.0000000785|-50.000000087222|-50.000000096914|-50.000000107682|-50.000000119646|-50.000000132941|-50.000000147712|-50.000000164124|-50.00000018236|-50.000000202622|-50.000000225136|-50.000000250151|-50.000000277946||-50.000000308828|-50.000000343143|-50.00000038127|-50.000000423633|-50.000000470703|-50.000000523004|-50.000000581115|-50.000000645684|-50.000000717426|-50.00000079714|-50.000000885711|-50.000000984124|-50.000001093471|-50.000001214968|-50.000001349964|-50.00000149996|-50.000001666622|-50.000001851803|-50.000002057558|-50.000002286176|-50.000002540196|-50.00000282244||-50.000003136044|-50.000003484493|-50.000003871659|-50.000004301844||-50.000004779826|-50.000005310918|-50.00000590102|-50.000006556689|-50.00000728521|-50.000008094678|-50.000008994086|-50.000009993429|-50.00001110381|-50.000012337567|-50.000013708408|-50.000015231564|-50.00001692396|-50.0000188044|-50.000020893778|-50.000023215309|-50.000025794788|-50.000028660876|-50.000031845417|-50.000035383797|-50.00003931533|-50.0000436837|-50.000048537444|-50.000053930494|-50.000059922771||-50.000066580857|-50.00007397873|-50.000082198588|-50.000091331765|-50.000101479739|-50.000112755265|-50.000125283628|-50.000139204031|-50.000154671146|||||-50.000171856829|-50.000190952032|||-50.000212168924|-50.000235743249|-50.000261936944|-50.000291041048|-50.000323378943|-50.000359309936|-50.000399233263|-50.000443592514|-50.000492880571|||-50.000547645079|-50.000608494532|-50.000676105036|-50.000751227817|-50.000834697575|-50.00092744175|-50.001030490833|-50.001144989815|||-50.001272210905|-50.001413567673|-50.001570630747||-50.001745145275||-50.001939050305|-50.002154500339|-50.002393889266|-50.002659876962|-50.002955418847|-50.003283798718|-50.003648665243|-50.004054072492|-50.004504524991|-50.005005027768|-50.005561141964|||||||-50.006179046627|-50.006865607363|-50.007628452626|-50.008476058473|-50.009417842748||-50.01046426972|-50.011626966355|-50.012918851506|-50.014354279451|-50.01594919939|-50.017721332656|-50.019690369617|-50.021878188464|-50.024309098293|-50.027010109214|-50.03001123246|-50.033345813845|||-50.037050904272|-50.041167671413|-50.045741857126|-50.050824285696|-50.056471428551|-50.062746031723|-50.069717813025|-50.077464236695|-50.086071374106|-50.095634860117|-50.106260955686|-50.11806772854|-50.131186365044|-50.145762627827|-50.161958475363|-50.179953861515|-50.199948735016||-50.222165261129|-50.246850290144|||-50.27427810016|-50.304753444622|-50.338614938469|-50.376238820521|-50.418043133912|-50.464492371013|-50.516102634459|-50.573447371621|-50.637163746246|-50.707959718051|-50.786621908945|-50.874024343273|-50.971138159192|-51.079042399102|-51.198935999002|-51.332151110003|-51.480167900003|-51.644631000003|-51.827367777781|-52.030408641979|-52.256009602199|-52.506677335777|-52.785197039752|-53.094663377502|-53.438514863892|-53.820572070991|-54.245080078878||-54.716755643198|-55.240839603554|-55.82315511506|||-56.470172350066|-57.654533765514|-57.654533765514|-58.505037517238|-59.45004168582|-60.500046317577
06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE||-110.18464305622|-110.18464305622||101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.67308416104|101.36183229758|101.36183229758|100.67981366397|100.62322674565|100.62322674565|98.386699685984|98.386699685984|98.207444095538|98.008271217264|97.843491708147|97.843491708147|97.843491708147|97.843491708147|97.843491708147|97.843491708147|97.843491708147||97.843491708147|97.381657453497|96.757397170552|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|96.70748821112|95.174986901244|93.08331877916|91.399158986618|91.399158986618|89.217421839623|89.217421839623|89.217421839623|89.217421839623|89.217421839623|89.217421839623|89.217421839623|89.217421839623|89.217421839623|89.217421839623|89.217421839623|89.217421839623|89.217421839623|89.217421839623|89.217421839623|89.217421839623|89.217421839623|86.630468710692|86.5252700132|86.5252700132|85.472522236889|84.743854613444|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|||-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|||-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|||-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663||-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|||||||-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663||-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-96.707237766663|-97.730264185181|-98.492923717391|-98.492923717391|-98.492923717391|-98.492923717391|||-98.492923717391|-98.492923717391|-98.492923717391|-98.492923717391|-98.492923717391|-98.492923717391|-98.492923717391|-99.825470797101|-100.27218616926|-100.27218616926|-100.52465129918|-101.58294588798|-102.64771765331|-102.71968628145|96.993323352635|96.993323352635|96.993323352635||96.993323352635|96.993323352635|||96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635||96.993323352635|96.993323352635|96.993323352635|||96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635
06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE||85.238794934804|85.238794934804||85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|85.238794934804|84.757771524449|84.757771524449|84.286412804943|82.429347561048|80.199275067831|78.221416742035|77.624642586793|77.624642586793|77.624642586793|77.624642586793|77.624642586793|77.624642586793|77.624642586793|77.624642586793|77.624642586793|77.624642586793|77.624642586793|75.491279268577|75.491279268577|75.491279268577|75.286699899601|75.286699899601|75.286699899601|75.286699899601|75.286699899601|75.286699899601|75.286699899601|75.286699899601||75.286699899601|75.286699899601|75.286699899601|75.286699899601|75.286699899601|75.286699899601|75.286699899601|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.696930144224|-85.911429762146|-85.911429762146|-85.911429762146|-85.911429762146|-85.911429762146|-85.911429762146|-86.234921957939|-87.094357731044|-87.379091537783|-87.379091537783|-87.379091537783|-88.976768375314|-89.304652315203|-89.304652315203|-89.341795938429|-89.341795938429|-89.341795938429|-89.341795938429|||-89.824217709365|-92.249130788184|-93.443478653537|-93.476129416315|-93.476129416315|-93.476129416315|-93.476129416315|-93.476129416315|-93.476129416315|-93.476129416315|-93.476129416315|-93.476129416315|-93.476129416315|-93.476129416315|-93.476129416315|||-93.476129416315|-93.476129416315|-93.476129416315|-95.010045178772|-95.010045178772|-95.010045178772|-95.010045178772|-95.010045178772|||-95.010045178772|-95.010045178772|-95.010045178772|-95.010045178772|-95.010045178772||-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|||||||-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689||-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.569252401689|-96.743613779655|-97.159570866283|-98.394531933683|-98.394531933683|-99.10503548187|||-99.755121904999|-99.755121904999|-99.755121904999|-99.755121904999|-102.06124656111|-104.35339081618|-104.35339081618|-105.55932312909|-107.45480347677|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679||-108.43915682679|-108.43915682679|||-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679||-108.43915682679|-108.43915682679|-108.43915682679|||-108.43915682679|-108.43915682679|-108.43915682679|-110.37684091866|-111.79239619587|-111.79239619587
06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE||-2942.8232692233|-2942.8232692233||-2942.8232692233|-2947.8065052139|-2947.8065052139|-2969.2294502377|-2984.699389153|-3012.9993212811|-3032.2214680901|-3046.7649262157|-3046.7649262157|-3046.7649262157|-3046.7649262157|-3098.0721402397|-3108.9690447108|-3116.5568095437|-3116.5568095437|-3116.5568095437|-3116.5568095437|-3116.5568095437|-3116.5568095437|-3116.5568095437|-3116.5568095437|-3127.840899493|-3178.1565549922|-3200.7295055469|-3223.5883394966|-3236.7648216628|-3237.5491625467|-3237.5491625467|-3250.6101806075|-3258.4557562305|3046.5779871847|3046.5779871847|3046.5779871847|3046.5779871847|3046.5779871847|3046.5779871847|3046.5779871847|3046.5779871847|3046.5779871847|3046.5779871847|3046.5779871847|3046.5779871847|3046.5779871847|3046.5779871847|-3279.1989958237|-3279.1989958237|-3279.1989958237|-3279.1989958237|-3279.1989958237|-3279.1989958237|-3279.1989958237||-3279.1989958237|-3279.1989958237|-3284.1099953597|-3297.3444392886|-3312.6049325428|-3334.8209043739|-3334.8209043739|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3080.1847070035|3057.9830077817|2795.536675313|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3023.4546252253|-3055.5051391392|-3135.5550055468|-3135.5550055468|-3135.5550055468|-3135.5550055468|-3176.7277839408|||-3197.4753154898|-3228.8614616554|-3255.4016240615|-3307.1129156239|-3321.5752822648|-3321.5752822648|-3321.5752822648|-3321.5752822648|-3321.5752822648|-3321.5752822648|-3321.5752822648|-3333.9725358498|-3349.0980979353|-3349.0980979353|-3349.0980979353|||-3349.0980979353|-3349.0980979353|-3387.2198739942|-3387.2198739942|-3392.8640419681|-3392.8640419681|-3398.1822688535|-3404.6469653927|||-3477.9410726586|-3547.712302954|-3610.7914477267|-3634.6190712675|-3634.6190712675||-3697.9100791861|-3733.2334213179|-3878.6215077999|-3878.6215077999|-3893.9154417282|-3893.9154417282|-3909.3504908091|-3930.3894342324|-4015.9882602582|-4039.4314002869|-4087.1460003188|||||||-4154.8445363798|-4154.8445363798|-4154.8445363798|-4154.8445363798|-4226.4939293108||-4229.8690485319|-4229.8690485319|-4317.986479669|-4317.986479669|-4396.6516440767|-4491.2796045297|-4511.2711167033|-4511.2711167033|-4531.9679074481|-4609.964341609|-4632.1826017878|-4641.3140019864|||-4767.1777802301|-4767.1777802301|-4789.2318274446|-4789.2318274446|-4870.2575860496|-4914.7306511662|-4935.1092076912|-4935.1092076912|-4935.1092076912|-4935.1092076912|-5040.1213418791|-5066.4461010853|-5066.4461010853|-5099.3845567614|-5124.3161741794|-5186.4070632211|-5186.4070632211||-5186.4070632211|-5186.4070632211|||-5205.4522924679|-5233.2803249643|-5265.0991666226|-5265.0991666226|-5327.887962914|-5384.5977365711|-5445.3863739679|-5478.2070821865|-5518.84804516|-5518.84804516|-5518.84804516|-5518.84804516|-5518.84804516|-5533.4422724|-5589.9358582223|-5660.52180799|-5660.52180799|-5660.52180799|-5660.52180799|-5676.9332071194|-5676.9332071194|-5676.9332071194|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332||-5682.0435552332|-5682.0435552332|-5682.0435552332|||-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332
06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE||-150.0972147474|-150.0972147474||-150.0972147474|-151.71060349209|-151.71060349209|-151.71060349209|-151.71060349209|-151.71060349209|-151.71060349209|-151.71060349209|-156.95622610232|-157.16787275696|-157.16787275696|-157.16787275696|-157.16787275696|-157.16787275696|-157.16787275696|-157.16787275696|-157.16787275696|-158.14552192218||||||||||||||||||||||||-158.14552192218|-164.7172465802|139.00339928371|139.00339928371|137.60296207865|137.60296207865|135.38398426291|135.38398426291|135.38398426291|135.38398426291||135.38398426291|135.38398426291|135.38398426291|135.38398426291|135.38398426291|135.38398426291|135.38398426291|135.38398426291|135.38398426291|129.48220473657|129.36911637396|126.74346263774|124.53934467601|124.53934467601|124.53934467601|124.53934467601|124.53934467601|124.32149408446|121.91277120495|119.73641244995|118.15156938883|117.04879202857|117.04879202857|117.04879202857|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|-134.77934549301|||||||||||||||||||||-134.77934549301|-134.77934549301|-151.81038388112|127.26495817146|127.26495817146|||125.96106463495|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|||-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191||-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|||||||-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191|-144.33943318191||||||||||||||||||||||-144.33943318191|-144.33943318191|-159.21308606266|137.29418289788|137.29418289788|137.29418289788|137.29418289788|137.29418289788|137.29418289788|135.09309288687|135.09309288687||135.09309288687|135.09309288687|||135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687||135.09309288687|135.09309288687|135.09309288687|||131.04788098541|129.38653442824|-154.89669987776|-154.89669987776|-154.89669987776|-154.89669987776
06887|101259|/equities/provident-agro|JKSE||-420.84444947738|-420.84444947738||-422.94785399955|-422.94785399955|-422.94785399955|-422.94785399955|-422.94785399955|-422.94785399955|-426.05087977706|-426.05087977706|-426.05087977706|-426.05087977706|-426.05087977706|-427.76651824328|-427.76651824328|-430.14497522219|-430.14497522219|-430.14497522219|-430.14497522219|-434.16663607678|-434.16663607678|398.15031855083|398.15031855083|398.15031855083|398.15031855083|398.15031855083|398.15031855083|398.15031855083|398.15031855083|398.15031855083|398.15031855083|388.50035394536|388.16324973663|388.16324973663|388.16324973663|388.16324973663|388.16324973663|388.16324973663|388.16324973663|388.16324973663|388.16324973663|388.16324973663|388.16324973663|388.16324973663|388.16324973663|387.07027748514|379.63364165016|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947||369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|||369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|||369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|||369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947||369.43346667947|369.43346667947|369.43346667947|369.43346667947|369.43346667947|366.48162964385|365.59460449858|365.59460449858|353.32733833176|-458.30388604082|-458.30388604082|||||||-458.30388604082|-458.30388604082|-458.30388604082|-459.33765115647|-460.70850128496||-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|||-485.40893682744|-485.40893682744|-485.40893682744|-485.40893682744|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493|-497.15715589493||-497.15715589493|-509.59460565745|||-512.89170924748|-512.89170924748|-527.72155689227|-537.54745572394|-541.59956119663|-552.8598962162|-555.28816491741|-555.41808339866|-555.41808339866|-567.78469871715|-577.77155583915|-588.33167493141|-596.11024902731|-596.11024902731|-596.11024902731|-618.57699551483|495.59694954334|495.59694954334|495.59694954334|495.59694954334|495.59694954334|495.59694954334|495.59694954334|495.59694954334|495.59694954334|488.65257831612|488.65257831612||488.65257831612|488.65257831612|488.65257831612|||488.65257831612|456.05531433997|446.38624200751|397.56052917827|-521.13639536584|-521.13639536584
06888|101588|/equities/star-petrochem|JKSE||-50.007676414094|||||-50.008529348994|-50.009477054437|-50.010530060486|-50.011700067207|-50.013000074674||-50.014444527416|-50.016049474906|-50.017832749896|||||-50.019814166551|-50.022015740612|-50.024461934013|-50.027179926682|-50.030199918535||-50.033555465039||-50.037283850043|-50.041426500048|-50.046029444498|-50.05114382722|-50.056826474689|-50.063140527432|-50.070156141591|-50.077951268434|-50.086612520483|-50.09623613387|-50.106929037633|-50.118810041814||-50.132011157572|-50.146679063968|-50.162976737743|-50.181085264159|-50.201205849065|-50.223562054517|-50.248402282796|-50.26594470834|-50.26594470834|-50.26594470834|-50.26594470834||-50.26594470834|-50.26594470834|-50.26594470834||-50.26594470834|-50.26594470834|-50.26594470834|-50.26594470834|-50.26594470834|-50.26594470834|-50.26594470834|-50.26594470834|-50.26594470834|-50.26594470834|-50.26594470834||-50.26594470834|-50.26594470834|-50.26594470834|||-50.26594470834||-50.26594470834|-50.26594470834|-50.26594470834||-50.26594470834|-50.295494120378|-50.32832680042|-50.364807556022|-50.405341728914|-50.450379698793|-50.500421887548|-50.556024319497|-50.617804799441|-50.686449777157|-50.762721974619|-50.847468860688||-50.941632067431|-51.046257852701|-51.162508725223|-51.291676361359|-51.435195957066|-51.563088649585||-51.563088649585|-51.563088649585|-51.563088649585|-51.563088649585|-51.563088649585|-51.563088649585|-51.563088649585|-51.563088649585|-51.563088649585|-51.563088649585||-51.563088649585|-51.736765166205|-51.929739073562||-52.144154526179|-52.382393917977|52.686228980025|-51.45974557775||||-51.621939530833||-51.802155034259||-52.00239448251|-52.224882758344|-52.472091953716|||-52.746768837462|-53.051965374958|-53.391072638842|-53.767858487602||-54.186509430669|||-54.651677145188|-55.16853016132|-55.742811290355|-56.380901433728|-57.08989048192|-57.877656091023|-58.752951212247|-58.858643638199|||-58.858643638199|-58.858643638199|-60.26993041753|-60.26993041753|||-61.411033797256|-62.678926441395|-64.421029379328|-65.245588199253|-66.161764665837|-67.179738517597|-69.900911750119|-69.900911750119|-70.72323527791|-71.359150308789|-73.45461145421|||||||-76.8940127269|-78.660014141|-81.844460156667|-84.271622396297|-93.13163258802||-93.13163258802|-95.8129250978|-97.156739714921|-97.156739714921|-97.156739714921|-97.156739714921|-97.156739714921|-97.156739714921|-97.156739714921|-97.156739714921|-97.156739714921|-97.156739714921|||-98.6594509121|-98.6594509121|-98.6594509121|-99.997205810377|-99.997205810377|-99.997205810377|-99.997205810377|-99.997205810377|-99.997205810377|-99.997205810377|-99.997205810377|-99.997205810377|-99.997205810377|-99.997205810377|-99.997205810377|-101.51216923297|-101.51216923297||-101.51216923297|-101.51216923297|||-101.51216923297|-101.95796581441|-104.67913227051|-104.67913227051|-104.67913227051|-104.67913227051|-104.67913227051|-105.31014696723|-105.84460774137|-106.21623082374|-107.12914535971|-107.4212726219|-108.468080691|-109.24231187889|-109.8803465321|-111.08927392456|-111.71030436062|-113.12256040069|-114.31936008712|-114.31936008712|-114.31936008712|-114.31936008712|-114.31936008712|-114.31936008712|-114.31936008712|-114.31936008712|-115.46595565235||-116.35106183595|-117.11229092883|-118.1247676987||||-118.35210745115|-118.35210745115|-118.35210745115|-118.35210745115|-119.02855888548
06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE||52.207583102787|50.286203447541||-52.020768172276|-52.020768172276|-52.020768172276|-52.020768172276|-52.020768172276|-52.020768172276|-52.020768172276|-52.020768172276|-52.020768172276|-52.856409080306|-53.13901857831||-53.13901857831|-53.13901857831|-53.13901857831|-53.13901857831|-53.987798420345|-54.541998244827|-54.669133635589|-54.669133635589|52.951686869643|52.951686869643|52.724096521826|52.471218357584|52.190242619538|51.378047355042|50.849441179064|50.849441179064|50.215282824505|50.215282824505|50.215282824505|49.683647582783|-52.984940332972|-52.984940332972|-52.984940332972|-52.984940332972|-52.984940332972|-53.038822592192|50.121960843967|50.121960843967|50.121960843967|50.121960843967|50.121960843967|50.121960843967|50.121960843967|50.121960843967|50.121960843967|49.691067604408|46.712297338231|-50.251224460064|-50.251224460064||-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-50.251224460064|-51.028549660383|-51.028549660383|-51.028549660383|-51.028549660383|-51.028549660383|-51.028549660383|47.319711960536|47.319711960536|47.319711960536|47.319711960536|47.319711960536|47.319711960536|47.319711960536|45.910791067262|44.123101185847|-48.640998682393|47.621112575119|46.896435277925|46.896435277925|42.440483642139|39.822759602376|36.080844002641|33.645382225156|31.383758027951|28.593064475501|27.103404972779|26.948227747533|25.498030830592|23.220034256213|20.91114917357|18.567943526189|-21.947715893227|-21.947715893227|-21.947715893227|-21.947715893227|-21.947715893227|-21.947715893227|-21.947715893227|-23.664128770252|||-23.904587522502|-25.338430580558|-27.264922867287|-29.183247630318|-31.09249736702|-32.991663741134|-35.546293045704|-38.051436717449|-40.501596352721|-43.557329280801|-46.508143645335|49.990951505183|49.989946116871|49.988829018745|49.987587798606|||49.986208665117|49.984676294575|49.982973660639|49.981081845154|49.978979827949|49.976644253277|49.974049170307|49.971165744786|||49.967961938651|49.964402154057|49.960446837841|49.956052042045|49.951168935606||49.945743261784|49.939714735316|49.933016372573|49.925573747304|49.917304163671|49.908115737412|49.897906374902|49.88656263878|49.873958487534|49.859953875037|49.844393194486|||||||49.827103549429|49.807892832699|49.786547591888|49.762830657653|49.749178077095||49.749178077095|49.749178077095|49.749178077095|49.749178077095|49.749178077095|49.749178077095|49.749178077095|49.749178077095|49.749178077095|49.749178077095|49.749178077095|49.749178077095|||49.749178077095|49.749178077095|49.749178077095|49.749178077095|49.749178077095|-50.500913247672|-50.500913247672|-50.500913247672|-50.500913247672|-50.500913247672|-50.500913247672|-50.500913247672|-50.500913247672|-50.500913247672|-50.500913247672|-50.500913247672|-50.500913247672||-50.556570275192|-50.61841141688|||-50.687123796533|-50.763470885037|-50.848300983374|-50.942556648193|-51.047285164659|-51.163650182955|-51.292944647727|-51.436605164142|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134||-51.537635889134|-51.537635889134|-51.537635889134|||-51.537635889134|-51.564982579177|-51.564982579177|-51.738869532419|-51.932077258243|-52.146752509159
06890|1075239|/equities/pt-dafam-property|JKSE||48.592333583138|48.592333583138||48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.592333583138|48.548900446789|-52.445801917544|-52.445801917544|-52.445801917544|-52.445801917544|-52.445801917544|-52.71755768616|-53.019508540178|-53.43828331986|-53.43828331986|-53.43828331986|-53.820314799845|-54.707536655761|-54.707536655761|-54.707536655761|-54.707536655761|-55.730596284179|-55.978440315754|-56.253822573061|-56.559802858956|-56.610867727106|-56.610867727106|-56.956519696785|-57.340577440872||-58.046059589674|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|50.459754218848|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.022173083927|-50.024636759919|-50.027374177688|-50.030415752987|-50.033795281096|-50.037550312329|-50.041722569255|-50.046358410283|-50.051509344759|-50.057232605288|-50.063591783653|-50.070657537393|-50.078508374881|-50.087231527645|-50.096923919606|-50.107693244006|-50.119659160007|-50.13295462223||-50.147727358033||||||-50.164141508926||-50.182379454362||-50.20264383818|-50.2251598202||-50.250177578|-50.277975086667||-50.308861207408||-50.343179119342||||-50.381310132602|-50.423677925114|-50.470753250126|-50.523059166807|-50.581176852008|-50.645752057786|-50.717502286429|||-50.797224762699||-50.885805291888|-50.984228102098|-51.093586780108||||-51.215096422343|-51.350107135936|-51.500119039929|-51.666798933255|||-51.851998814727|-52.057776460808|-52.286418289787|||||||-52.54046476643|-52.822738629366|-53.136376254852|-53.484862505391|-53.872069450434||-54.302299389371|-54.780332654857|-56.311480727619|-56.734978586243|-56.98330954027|-57.065814247247|-57.065814247247|-57.573126941386|-57.914585490429|-58.293983878254|-58.813769314475|-58.813769314475|||-58.813769314475|-58.813769314475|-58.813769314475|-58.813769314475|-59.404188127195|-60.560209030216|-61.363634366835|-61.363634366835|-61.363634366835|-61.363634366835|-61.363634366835|-61.363634366835|-61.363634366835|-61.363634366835|-61.363634366835|-62.348482629816|-63.522818061501||-63.522818061501|-63.580908957224|||-64.58989884136|-65.9887764904|-66.154196100444|-67.726884556049|-68.585427284499|-70.599292943826|-70.599292943826|-71.554769937584|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|46.439126302802|-59.941759368087|-60.379732631208||-60.423787779532|-60.423787779532|-60.423787779532|||-60.423787779532|-60.423787779532|-60.423787779532|-60.423787779532|-60.858419450661|-60.858419450661
06891|1097269|/equities/pt-jaya-bersama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06892|1088204|/equities/pt-kendaraan-terminal|JKSE||710.11241766177|710.11241766177||704.8471307353|696.58282388958|696.58282388958|696.58282388958|696.58282388958|696.58282388958|696.58282388958|696.58282388958|696.58282388958|696.58282388958|690.04845526692|690.04845526692|690.04845526692|687.27606140769|683.64006823076|679.32229803418|678.33991499888|678.33991499888|678.33991499888|678.04310493689|678.04310493689|672.21370979862|672.21370979862|665.79301088736|663.93667876373|662.98519862637|659.42799847374|659.16771685988|659.16771685988|659.16771685988|659.16771685988|659.16771685988|659.16771685988|659.16771685988|659.16771685988|658.96533702499|658.96533702499|658.96533702499|658.96533702499|658.96533702499|658.01704113887|656.96337904319|655.79264338132|655.60719256697|655.60719256697|655.60719256697|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747||653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|653.88097420747|||653.88097420747|653.88097420747|653.88097420747|653.88097420747|638.88600858181|638.88600858181|638.88600858181|638.88600858181|638.88600858181|638.23672539719|638.23672539719|638.23672539719|638.23672539719|638.23672539719|638.23672539719|||631.37413933021|628.67177695088|628.67177695088|623.80197438986|622.83552709985|-677.32621179242|-677.32621179242|-677.32621179242|||-677.32621179242|-677.32621179242|-677.32621179242|-677.32621179242|-677.32621179242||-682.86245754714|-700.95828616349|-716.35217747242|-716.35217747242|-716.35217747242|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|||||||684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898||684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|||684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898||684.26109020898|684.26109020898|||684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898||684.26109020898|684.26109020898|684.26109020898|||684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|681.61501568309
06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP||13.696975911194|-14.954079682861||-14.954079682861|-14.954079682861|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-15.268238370076|-16.186931522307|-17.096590580341|-17.496211755934|-17.884679728816|-18.581968798683|-18.581968798683|-18.581968798683|-18.581968798683|-18.97996533187|-19.866628146522|-20.74069794058|-20.934108822866|-21.149009803185|-21.387788670205|-22.15309852245|-23.071726570926|-23.071726570926|-23.524140634363|-23.741563286165|-23.741563286165|-23.741563286165|-23.741563286165|-23.741563286165|-23.741563286165|-24.01097288189|-24.01097288189|-24.01097288189|-24.01097288189|-24.01097288189|-24.01097288189|-24.01097288189|-24.01097288189|-24.01097288189||-24.01097288189|-24.01097288189|-24.01097288189|-24.01097288189|-25.901080979878|-27.778978866531|-29.643309851701|-31.49256650189|-33.325073890989|-35.805637656654|-38.228486285172|-42.208007759471|41.791992240529|38.768880267254|35.743200296949|32.71466699661|29.682963329567|27.647737032852|25.608596703169|23.565107447966|21.516786053295|19.463095614773|18.403439571969|17.337155079966|16.263505644407|15.18167293823|14.090747709144|12.989719676827|11.877466307585|10.752740341762|9.6141559352906|8.460173261434|7.2890814015933|5.5989793351037|-7.6432353887609|-7.6432353887609|-8.0115109462026|-8.0115109462026|-8.0115109462026|-8.0115109462026|-8.0115109462026|-8.0115109462026|7.3573238049347|7.3573238049347|7.3573238049347|7.2859153388163|7.2065725986848|7.1184139985387|6.0204599983763|4.6222527029055|-5.1399725673851|-5.1399725673851|-5.3777472970945|-5.4197192189939|-5.466354687771|-5.5181718753011|-5.5757465281124|-5.6397183645693|-5.7107981828548|-5.7897757587275|-5.8775286208084|-6.292220330327|-6.292220330327|||-6.292220330327|-7.0469114781411|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-7.2743460868234||-7.3048289853594|-7.3386988726215|||-7.3763320806906|-7.4181467563228|-8.1312741736921|-8.1458601929912|-8.1620668811013|-8.1800743123348|-8.2000825692609|-8.2223139658454|-8.247015517606|-8.2744616862289|-8.3049574291432|-8.3388415879369|-8.3764906532632|-8.4183229480702|-8.4648032756336|-8.5164480840373|-8.5738312044859|-8.6375902272066|-8.7084335857851|-8.7871484286501|-8.8746093651668|-8.9717881835187|-9.0797646483541|8.3233159497403|8.3233159497403|8.3233159497403|8.3233159497403||8.3233159497403|8.3233159497403|-8.7518711669552|||8.4979209256053|8.4421343617837|8.3801492908707|7.8112769898564|7.5680855442849|7.5200950492054
06894|1078226|/equities/pt-sarimelati-kencana|JKSE||-156.77821278159|-156.77821278159||-156.77821278159|-156.77821278159|-156.77821278159|-159.25356975732|-169.61507750813|-182.46119723126|-186.23466359029|-188.59217727196|-188.59217727196|-189.82464141329|-194.69404601477|-195.22104446268|-195.22104446268|-198.24560495853|-206.43956106503|-214.54395673892|-218.78883548015|-218.78883548015|-227.0431505335|-227.99238948167|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-230.25776159593|-234.06417955104|-234.29353283448|-234.49570619492|-234.49570619492|-234.49570619492|-234.49570619492||-234.55078466102|-236.05642740113|-236.83509555695|-236.83509555695|-238.37232839661|-239.63592044068|-242.11842029714|-242.11842029714|-244.73879049029|-244.73879049029|-246.26532276699|-247.57447255184|-247.57447255184|-247.70676679843|-247.70676679843|-247.70676679843|-247.70676679843|-247.70676679843|-247.70676679843|-247.70676679843|-247.70676679843|-248.22974088714|-248.49106824356|-248.49106824356|-248.49106824356|-248.49106824356|-248.49106824356|-249.9889731402|-249.9889731402|-251.87663682245|-252.88473681783|-252.88473681783|-252.90388175253|-252.90388175253|-252.90388175253|-252.90388175253|-255.00431305837|-255.11643587453|-255.11643587453|-260.12937319392|-260.22061650135|-260.22061650135|-260.22061650135|-260.22061650135|-260.22061650135|-260.22061650135|-260.22061650135|-260.22061650135|-260.22061650135|-260.22061650135|-260.22061650135|-262.54689300618|-262.54689300618|-262.54689300618|-262.54689300618|-264.56775446664|-264.56775446664|-264.56775446664|-270.63083829627|-271.14537588474|-271.65594590137|-271.65594590137|-271.65594590137|||-271.65594590137|-271.65594590137|-271.65594590137|-271.65594590137|-271.65594590137|-271.65594590137|-271.65594590137|-271.65594590137|-271.65594590137|-271.65594590137|-271.65594590137|-279.06216211263|-283.9409408798|-283.9409408798|-285.29803517725|||-285.29803517725|-285.29803517725|-285.29803517725|-287.33115019695|-287.43351876166|-287.43351876166|-292.81915896502|-292.81915896502|||-296.02128773891|-296.12035097612|-296.12035097612|-296.12035097612|-296.12035097612||-296.12035097612|-296.12035097612|-296.12035097612|-296.12035097612|-298.80038997346|-301.32289433945|-301.32289433945|-301.32289433945|-303.31221523389|-303.31221523389|-304.51371781722|||||||-304.51371781722|-304.51371781722|-304.51371781722|-304.51371781722|-309.01524201914||-316.46138002127|-320.29042224585|-321.37089166154|-321.37089166154|-324.70480452042|-324.70480452042|-327.11644946714|-328.01827718571|-330.02030798412|-332.46700887124|-334.96334319027|-335.33767848223|||-335.33767848223|-335.33767848223|-335.33767848223|-335.33767848223|-335.33767848223|-339.49096108917|-339.49096108917|-346.10106787685|-346.55674208539|-350.50749120599|-356.78610133999|-360.30422395975|-360.30422395975|-360.30422395975|-360.30422395975|-362.28721565987|-362.28721565987||-362.28721565987|-362.28721565987|||-362.28721565987|-362.28721565987|-362.28721565987|-364.54135073318|-367.04594525909|-369.49549473233|-371.77277192481|-373.19196880534|-376.2132986726|-379.88061564519|-379.88061564519|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-388.13801191249|-390.74680223029|-390.74680223029|-390.74680223029|-390.74680223029|-390.74680223029||-390.74680223029|-390.74680223029|-390.74680223029|||-392.37119685965|-392.37119685965|-392.37119685965|-392.37119685965|-392.37119685965|-392.37119685965
06895|101578|/equities/sierad-produce|JKSE||-1019.4019573169|-1019.4019573169||-1019.4019573169|-1019.4019573169|-1019.4019573169|-1019.4019573169|-1028.5021747965|-1050.8357497739|-1072.5450165836|-1072.5450165836||-1072.5450165836|-1072.5450165836|904.20948507477|904.20948507477|904.20948507477|904.20948507477|904.20948507477|837.45498341641|824.39415385383|-921.78427349574|-921.78427349574|-921.78427349574|-921.78427349574|-921.78427349574|-921.78427349574|-921.78427349574|-937.81585943971|-948.40651048857|-955.35503625169||-955.35503625169|-955.35503625169|-955.35503625169|-955.35503625169|-955.35503625169|-955.35503625169|-960.95004027965|-971.05560031072|-972.83955590081|-983.11179004014|-983.11179004014|-983.11179004014||-983.11179004014|-983.11179004014|-985.25380125196|-985.25380125196|-985.25380125196|-985.25380125196||-985.25380125196|-985.25380125196||-985.25380125196|-985.25380125196||-985.25380125196|-993.05977916885|-1000.1772278141||-1000.1772278141|-1000.1772278141|-1000.1772278141|-1008.252475349|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|955.96886938083|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|||-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359||-1001.1590731359||-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|||-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|-1001.1590731359|873.57651305646|873.57651305646|873.57651305646|873.57651305646|873.57651305646|873.57651305646|873.57651305646|873.57651305646|||873.57651305646|873.57651305646|873.57651305646|873.57651305646||853.14057006273|819.61798773177|819.61798773177|||798.1866530353|796.59628115033|744.82920127815|-786.30088746872|-792.83431940969|||-809.81591045521|-824.03198821631||-824.03198821631|-843.61973853866|-843.61973853866|-850.68859837629||-858.54288708476|-875.39245319107|||||||-875.39245319107|-876.82494799008|-881.91351603713|-881.91351603713|-923.79279559681||-941.71421732979|-956.90468592199|-971.00520657999|-983.89467397776|-989.88297108641|-991.81441231823||-997.57156924248|-1007.8572991583|-1017.8969990648||-1021.7207178563|||-1021.7207178563|-1021.7207178563|-1021.7207178563|-1021.7207178563|-1021.7207178563|-1021.7207178563|-1021.7207178563|-1029.0070590818|-1029.0070590818|-1030.0704433109||-1030.0704433109||-1030.9116036788|-1048.5128929764|-1056.250485156|-1056.250485156||-1066.9449835067|-1080.2166483408|||-1096.3518314898|-1109.2349969361|-1109.2349969361|-1109.2349969361|-1109.2349969361|-1123.3456752297|-1123.3456752297|-1123.9144138639|-1123.9144138639|-1136.5715709599|-1148.6906343998|-1168.5451493332|-1193.1057214813|-1214.561912757|-1219.3048305642|-1219.3048305642|-1273.6720339602|-1274.5951036546|-1274.5951036546|-1283.4390040606|-1317.9877822896|-1372.2086469884|1133.6004358167||||||1133.6004358167|1018.4449286853|-1257.8389681275|||-1293.9877423639|-1299.2441263751|-1299.2441263751|1223.617637361|1214.5751526233|1198.1390584703
06896|1076784|/equities/pt-surya-pertiwi|JKSE||612.39287668077|612.39287668077||612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.39287668077|612.10319631197|610.94799590218|601.72592086689|601.72592086689|591.36213429655|585.04584481056|585.04584481056|583.45055671383|583.45055671383|583.45055671383|583.45055671383|583.45055671383|583.45055671383|581.05617412648|568.68046188454|568.68046188454|563.71428194462|563.71428194462|563.71428194462|563.71428194462|563.71428194462|563.71428194462|563.71428194462|563.71428194462|563.71428194462|563.71428194462|558.29364660513|555.60405178348|552.62845899195|552.62845899195|548.32436075714|548.32436075714|548.32436075714|543.97151195237|540.80023632891|540.80023632891|540.80023632891|540.80023632891|540.80023632891|540.80023632891|540.80023632891|540.80023632891|540.80023632891|540.80023632891|540.52002430541|540.52002430541||540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|540.52002430541|535.30002700602|510.00118427986|510.00118427986|510.00118427986|510.00118427986|508.33464919984|507.59405466649|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|504.89036458176|496.26707175751|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-521.00175377594|-524.55750419549|||-529.28611577277|-545.20679530308|-545.22977255897|-550.2553028433|-552.81518869544|-552.81518869544|-554.51687632826|-556.6040090912|-556.6040090912|-556.6040090912|-556.6040090912|-556.6040090912|-565.39334343467|-566.54815937185|-566.72017707984|||-569.41130786648|-569.86461984429|-569.86461984429|-569.86461984429|-570.40513316032|-571.00570351146|-571.67300390163|-572.41444877958|||-573.23827642176|-574.15364046862|-577.6707116318|-580.46745736867|-588.57495263186||-588.69439181317|-588.82710201464|535.07279947308|535.07279947308|535.07279947308|535.07279947308|535.07279947308|535.07279947308|535.07279947308|535.07279947308|535.07279947308|||||||535.07279947308|535.07279947308|-565.01197600675|-565.01197600675|-565.01197600675||-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|||-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-565.01197600675|-568.84194568735|-568.84194568735|-573.15771743039|-574.89746381154|-575.71940423505|-576.27490292873|-576.27490292873|-576.27490292873||-576.74197932611|-576.74197932611|||-576.74197932611|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594||-577.06344837594|-577.06344837594|-577.06344837594|||-578.86622810583|-578.86622810583|-578.86622810583|-578.86622810583|-578.86622810583|-578.86622810583
06897|101251|/equities/p-tempuran-ema|JKSE||-147.29013729235|-147.29013729235||-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-147.29013729235|-149.60015254706|-151.61128060784|-153.07625137662|-153.07625137662|-153.07625137662|-153.07625137662|-153.07625137662|-153.07625137662|-155.02916819624|-156.08539283487|-156.08539283487|-156.31710314985|-156.57455905539|-156.86062117266|-157.17846796962|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.2132427627|-157.29249195856|-157.88054662062|-158.60597322235|-158.60597322235||-158.60597322235|-158.60597322235|-158.60597322235|-158.60597322235|-158.60597322235|-158.60597322235|-158.60597322235|-160.56219246928|-160.72983153372|-160.72983153372|-160.72983153372|-160.72983153372|-163.08870170414|-163.93637260511|-163.93637260511|-163.93637260511|-163.93637260511|-163.93637260511|-163.93637260511|-163.93637260511|-163.93637260511|-163.93637260511|-163.93637260511|-163.93637260511|-163.93637260511|-163.93637260511|-164.31258244871|-164.31258244871|-164.31258244871|-164.40286938745|-165.58212536002|-165.58212536002|-165.58212536002|-167.09125040002|150.59978374675|150.59978374675|150.59978374675|150.59978374675|150.59978374675|150.59978374675|150.59978374675|150.59978374675|150.59978374675|150.59978374675|150.59978374675|149.61087082972|147.80577782308|147.80577782308|147.80577782308|147.80577782308|147.33975313676|146.91327547748|146.91327547748|146.51475053053|143.46083392281|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|||-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|||-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|||-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435|-163.50612151435||-163.50612151435|-163.50612151435|-164.84013501595|-168.48903890661|-169.5420233415|-169.5420233415|154.14364684777|154.14364684777|154.14364684777|154.14364684777|154.14364684777|||||||154.14364684777|154.14364684777|154.14364684777|154.14364684777|154.14364684777||154.14364684777|152.71968017527|152.71968017527|152.71968017527|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|||151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349||151.50265926349|151.50265926349|||151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|146.44739918165|141.27488797961|139.01636580324|139.01636580324|139.01636580324|139.01636580324|139.01636580324|139.01636580324|139.01636580324|139.01636580324|139.01636580324||139.01636580324|139.01636580324|139.01636580324|||139.01636580324|139.01636580324|133.58781012864|133.58781012864|133.58781012864|133.58781012864
06898|1084863|/equities/pt-trimuda-nuansa|JKSE||-261.37523885722|-266.58359873025||-268.31510970027|-281.96123300031|-295.06803666701|-299.94586648423|-299.94586648423|-299.94586648423|-303.2474163021|-303.2474163021|-303.2474163021|-312.38601811345|-313.59557568161|-332.38397297956|-336.31614949186|-336.31614949186|-336.31614949186|-351.46238832429|-379.40265369365|-387.0029485485|-429.22549838722|279.2284731946|279.2284731946|279.2284731946|279.2284731946|279.2284731946|279.2284731946|279.2284731946|279.2284731946|279.2284731946|275.34225390624|275.34225390624|275.34225390624|275.34225390624|275.34225390624|275.34225390624|275.34225390624|275.34225390624|275.34225390624|275.34225390624|||||||||||||||||||||||||275.34225390624||220.9358376736|207.37315297067|191.8590588563|173.69701090732|173.69701090732|173.69701090732|173.69701090732|135.16334545258|-151.34400946052|-151.34400946052|-151.34400946052|-151.34400946052|-151.34400946052|-151.34400946052|-151.34400946052|-151.34400946052|-151.34400946052|-152.67422422568|-152.67422422568|-152.67422422568|-156.36024913965|-156.62249904406|-156.87345560994|-156.87345560994|-157.13717289994|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-158.99968993638|-160.27735245046|-160.27735245046|-160.27735245046|-162.19705827829|-165.94718976495|-165.94718976495|-165.94718976495|-165.94718976495|-165.94718976495|||-165.94718976495|-165.94718976495|-169.44132196106|-173.15702440117|-177.95224933464|-181.78027703848|-183.81141893165|-184.95713214628|-186.12635078337|-186.12635078337|-186.12635078337|-186.12635078337|-186.12635078337|-186.12635078337|-186.12635078337|||-186.12635078337|-186.12635078337|-189.86261198152|-194.40290220169|-194.5587802241|-194.65281509148|-194.65281509148|-195.55868343497|||-198.73187048331|-201.92430053701|161.31475072926|161.31475072926|161.31475072926||161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926|||||||161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926||161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926|161.31475072926|153.1676943042|153.1676943042|153.1676943042|153.1676943042|153.1676943042|153.1676943042|||153.1676943042|153.1676943042|128.91519410685|128.91519410685|128.91519410685|128.91519410685|128.91519410685|128.91519410685|128.91519410685|127.35021567428|125.62169502644|125.62169502644|125.62169502644|118.85743891827|-173.23155689103|-173.23155689103|-179.64617432336||-183.44019369262|-191.71132632514|||-198.34591813904|-198.77324237671|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061||174.13497762061|174.13497762061|174.13497762061|||174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061
06899|1123886|/equities/pt-wahana-interfood|JKSE||-97.014855533827|-97.014855533827||-97.014855533827|-97.014855533827|-97.014855533827|-97.014855533827|-97.014855533827|-97.014855533827|-97.014855533827|-97.014855533827|-97.014855533827|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037||88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|88.421641909037|79.912935454486|78.633599175715|78.633599175715|78.633599175715|78.633599175715|78.633599175715|78.633599175715|78.633599175715|78.633599175715|78.633599175715|74.870665750795|-112.86592694356|-117.07325215951|-120.1369468439|-121.81882982656|-122.29869980729|-124.70466365883|-124.70466365883|-124.70466365883|-133.22740406537|-133.75267118374|-133.89185687082|-134.04650763425|-134.8850084825|-136.31667609166|-136.68519565741|-138.53910628601|-138.98789587334|-140.37543985927|-141.91715539919|-141.96350599909|-144.79065860403|-144.79065860403|-144.79065860403|-144.79065860403|-144.79065860403|-148.10073178226|-152.75683372052|-152.75683372052|-152.75683372052|-153.28537080058|-156.73502567972|-156.73502567972|-158.03891742191|-164.01566175845|-164.01566175845|||-164.01566175845|-166.96184639828|-167.40205155365|-170.66894617072|-172.40994018969|-175.23326687743|-183.98140764159|-184.45380362203|-184.45380362203|-184.45380362203|-184.45380362203|-184.45380362203|-184.45380362203|-184.45380362203|-184.45380362203|||-184.45380362203|-184.45380362203|-187.83755958003|-191.59728842226|-193.0525426914|-197.39171410156|-198.18482563871|-198.18482563871|||-198.18482563871|-198.18482563871|-199.40101930705|-199.40101930705|-204.39002145227||-209.70373018799|-209.70373018799|-219.33747798666|-220.43053109628|-224.42281232921|-235.91423592134|182.92518068842|182.92518068842|182.92518068842|182.92518068842|182.92518068842|||||||182.92518068842|182.92518068842|182.92518068842|182.92518068842|182.92518068842||182.92518068842|182.92518068842|182.92518068842|182.92518068842|161.02797854269|158.03108726966|152.2012080774|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|||151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689||151.05854790689|151.05854790689|||151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689||151.05854790689|151.05854790689|151.05854790689|||151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689
06900|101260|/equities/pudjiadi---son|JKSE|||||||||938.5987150356|849.15118660576|849.15118660576||849.15118660576|595.31010692069|595.31010692069|477.51122991188|||453.92130059462|453.92130059462|453.92130059462|||||453.92130059462|||453.92130059462|453.92130059462||||453.92130059462|453.92130059462|453.92130059462|453.91255621624|453.90284024027|453.89204471141|453.88004967934|453.86672186594||451.85191318438|451.83545909375|451.81717677083|451.7968630787|451.77429230967|451.74921367741|451.72134853046|451.69038725606||451.65598584007|451.61776204452|451.57529116058|451.52810128954||451.47566809948|451.41740899943|451.35267666603|451.28075185115|451.20083539016|451.1120393224|451.01337702489||450.90375224988|450.78194694431|450.6466077159||450.49623079544||||||||||450.32914532827||||||||||||||||||||||||||450.14349480919|449.93721645465||449.70801828295|||||||||||||||||||447.45335364772|||||447.17039294191|||||||||||||446.85599215768|||||||||||446.50665795298|||446.11850883664|||||||||||||||||445.68723204072||||||||||||||||||||||||445.20803560079||||||||||444.67559511199|||||||||||444.08399456888||||||||423.42666063209||422.69628959121|||||||||||421.88476621246|||||-401.0169264306||-402.01880714511||-403.13200793901|
06901|101551|/equities/pudjiadi-prest|JKSE||248.01964958788|248.01964958788||248.01964958788|248.01964958788|248.01964958788|241.57738843098|187.69709825664|-224.76037438878|-224.76037438878|-224.76037438878|-224.76037438878|-224.76037438878|-224.76037438878|-224.76037438878|-224.76037438878|-224.76037438878|-224.76037438878|-224.76037438878|-236.28930487642|-240.05060947481|-240.05060947481|-240.05060947481|-240.05060947481|-243.50067719424|-246.22297466026|-247.02552740029|-248.91725266699|-252.57472518555|-252.98114220438|-252.98114220438|-256.75682467153|-256.83558601423|-256.83558601423|-259.93367781471|-259.93367781471|-259.93367781471|-259.93367781471|-264.48186423857|-272.97179332177|-272.97179332177|-272.97179332177|-272.97179332177|-272.97179332177|-273.24912755774|-273.24912755774|-274.49903061971|235.28604345052|235.28604345052|235.28604345052|235.28604345052|235.28604345052|235.28604345052|235.28604345052||235.28604345052|235.28604345052|235.28604345052|235.28604345052|235.28604345052|235.28604345052|231.42893716725|229.4765968525|226.19332944753|-259.35106667201|-259.35106667201|-259.35106667201|-259.35106667201|-259.35106667201|-259.35106667201|-259.35106667201|-259.35106667201|-259.35106667201|-259.35106667201|-259.35106667201|-259.35106667201|-259.35106667201|-261.16785185779|-261.18650206421|-265.42944673801|-267.58827415335|-269.54252683705|-272.71391870783|-273.45990967537|-278.06656630597|-280.47751826526|-280.47751826526|-280.47751826526|-280.47751826526|-280.47751826526|-280.47751826526|-280.47751826526|-285.6416869614|-288.60187440156|-294.33541600173|-302.15046222414|-307.27829136016|-311.08442517933|-311.08442517933|-311.08442517933|-311.08442517933|-320.64936131037|-325.9437347893|-329.04859421033|-330.7206602337|-346.68962248189|-353.65513609099|464.82762656557|443.69736285063|398.21929205625|389.57699117362|388.41887908179|387.13208786866|385.70231985407|384.11368872674|382.34854302971|380.90893964494|380.90893964494|||380.90893964494|380.90893964494|380.90893964494|380.90893964494|380.90893964494|380.90893964494|380.90893964494|345.89882182771|308.10980203079|273.89978003421|-301.30891353802|-301.30891353802|-318.12101504224|-342.57890560249|-369.08767289165|||-397.09741432406|-399.44157147118|-404.93507941242|-410.26119934713|-416.62355483015|-421.69283870016|-430.88093188907|-437.31214654341|||-447.45794060379|-457.84215622644|-464.04684025159|-468.94093361288|-471.93437068098||-480.03818964553|-492.59798849504|-499.55332055004|-505.72591172227|-509.47323524697|-511.85915027441|-515.8435003049|-525.38166700544|-534.86851889493|-537.63168766104|-540.70187517893|||||||-544.11319464326||-557.90354960362|-561.55949955958|-565.62166617731||-570.13518464145|-575.15020515717|-583.22245017463|-596.08050019403|-599.25611132671|-604.45123480745|-606.33470534161|-607.50302515996|-607.50302515996|-607.50302515996|-612.93583353082|-612.93583353082|||-618.81759281202|-622.76863310126|-622.76863310126|-628.0762590014|-628.4892086437|-628.4892086437|-629.22452163344|-629.22452163344|-629.22452163344|-629.22452163344|-642.56704988016|-642.56704988016|-642.56704988016|-642.56704988016|-642.56704988016|-642.56704988016|-642.56704988016||-642.56704988016|-642.56704988016|||-642.56704988016|-642.56704988016|-648.96338875574|-664.68154306193|-685.75727006881|-692.78585563201|-694.85908102718|-694.85908102718|-702.26211389188|-702.26211389188|-702.26211389188|-720.8467932132|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963||-725.4081905963|-725.4081905963|-725.4081905963|||-725.4081905963|-725.4081905963|-725.4081905963|-752.953545107|-760.50393900778|-776.3932655642
06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE||157.57236958672|157.57236958672||157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.57236958672|157.52485509636|157.08006802019|157.08006802019||156.68635576923|156.68635576923|156.68635576923|156.68635576923|156.28235103954|156.28235103954|156.28235103954|156.28235103954|156.28235103954|156.28235103954|156.28235103954|156.28235103954|154.86927893283|153.63253214759|153.03614683065|152.46247850569|152.46247850569|152.46247850569|150.79164278411|150.43515864901|150.26128738778|150.06809709754|149.85344121949|149.51101677288|149.51101677288|149.51101677288|149.51101677288|149.51101677288|149.51101677288|149.51101677288|149.51101677288|149.18026762084|149.18026762084|148.64474180094|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-157.92945996528|-159.53273329475|||-161.59192588306|-162.4354732034|-162.92830355933|-166.80922617703|-169.00349015577|159.61823928761|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|||159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|||159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051||159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051|||||||159.6034521051|159.6034521051|159.6034521051|159.6034521051|159.6034521051||159.6034521051|159.6034521051|158.97555776576|158.97555776576|158.97555776576|158.97555776576|158.97555776576|158.29818020095|-164.31662523875|-164.31662523875|-164.31662523875|-164.31662523875|||-164.31662523875|-164.31662523875|-164.31662523875|-164.31662523875|-164.31662523875|-165.15632745525|-165.15632745525|-165.56258606138|-165.79176229043|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203||-165.96772171203|-165.96772171203|||-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-166.64597121176|-166.64597121176|-166.64597121176|-166.64597121176|-167.46040422459|-167.46040422459|-167.46040422459|-167.46040422459|-167.90044913844|-167.96351745486|-167.96351745486|-168.28829315415|-168.28829315415|-168.35859735838|-168.35859735838|-168.35859735838|-168.35859735838|-168.35859735838|-169.00484742905||-169.00484742905|-169.00484742905|-169.00484742905|||-169.00484742905|-169.83871936561|-170.32079929512|-170.35644366125|-170.61827073472|-171.90918970525
06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE||179.48960844833|179.48960844833||179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|179.48960844833|176.59956494258|165.88840549176|164.09822832418|163.57805965948|163.57805965948|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093||162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|162.03717949093|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|||154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|154.79313664087|||152.21459626764|143.90510696404|138.33900773782|137.81177113553|137.81177113553|137.81177113553|137.81177113553|137.81177113553|||136.12419015059|132.19354461177|131.30067236021|131.30067236021|129.55630262245||125.72383039809|125.72383039809|117.19314488677|115.7701609853|115.63351220589|114.14834689543|-154.05739233841|-154.71695219999|-154.71695219999|-154.71695219999|-154.71695219999|||||||-156.18550244443|-157.38950919065|-157.38950919065|-160.87723243406|-171.19692492673||-176.88547214081|-178.92830237868|-185.04728688726|-185.04728688726|-187.33031876362|-190.56833849605|-190.56833849605|-190.56833849605|-191.52037610672|-196.57819567414|-196.64646583879|-196.64646583879|||-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879|-196.64646583879||-196.64646583879|-196.64646583879|||-201.38496204311|-206.87218004789|-211.35797783099|-214.34219758999|-219.15799732222|-223.34221924691|-228.53253668986|-228.53253668986|-228.53253668986|-243.4290576418|-243.4290576418|-247.58784182422|-249.18252077064|-249.18252077064|-256.09168974516|-260.76854416129|-266.18727129032|-269.98585698924|-272.08130492499|-272.08130492499|-277.75700547221|-281.28556163579|-293.65062403977|-296.38458167927|-296.38458167927|-296.38458167927|-296.38458167927||-301.20509075474|-308.78343417194|-314.53714907993|||-324.70794342215|-340.34215935794|-350.6023992866|-352.22488809622|-364.80543121803|-368.39492357558
06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE||-140.56997331354|-140.56997331354||-140.56997331354|-140.56997331354|-140.56997331354|-140.56997331354|-140.56997331354|-143.0221925706|-144.246880634|-145.38542292667|-147.74126287243|-147.74126287243|-149.10140319159|-149.83760509933|-149.83760509933|-149.83760509933|-149.83760509933|-149.83760509933|-149.83760509933|-152.09733899925|-154.45350493735|-154.45350493735|-155.33722770817|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.44996600904|138.27774001005|135.53082223339|135.1453580371|133.54479808125|133.54479808125|133.54479808125|133.54479808125||133.54479808125|133.54479808125|132.43866453472|130.09851614969|123.55390683299|110.17100759221|-125.05431161456|-125.05431161456|-126.78256846062|-126.92507606735|-127.16288704224|-127.16288704224|-127.16288704224|-127.16288704224|-127.16288704224|-127.16288704224|-127.16288704224|-127.18098560249|-127.53442844721|-128.48269827467|-129.69468922799|-129.69468922799|-131.16076580888|-131.28489606035|-131.28489606035|-132.92766228927|-133.08629143253|-134.12505115127|-134.12505115127|-135.6921140621|-135.6921140621|-135.6921140621|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|||-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|||-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|||-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252||-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-137.16806419252|-138.85340465835|-140.0503728401|-140.0503728401|-140.0503728401|||||||-140.0503728401|-140.0503728401|-140.38930315567|-142.4599681342|-142.4599681342||-142.4599681342|-142.4599681342|-142.4599681342|-142.4599681342|-142.4599681342|-142.4599681342|-142.4599681342|-142.4599681342|-142.4599681342|-142.4599681342|-142.4599681342|-142.4599681342|||-144.56663126022|-145.19112306766|-145.19112306766|-145.19112306766|-145.19112306766|-145.19112306766|-145.68657168847|-145.68657168847|-146.81841298719|-146.9649033191|-147.12767035455|-147.19358628555|-147.19358628555|-147.19358628555|-147.19358628555|-147.19358628555|-147.19358628555||-147.19358628555|136.81016753421|||136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421||136.81016753421|136.81016753421|136.81016753421|||136.81016753421|136.81016753421|-151.8220360731|-151.85781785899|-152.25009308504|-152.25009308504
06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE||10.93658342907|10.93658342907||10.93658342907|10.93658342907|-13.7606421293|-13.7606421293|-13.7606421293|-13.7606421293|-13.7606421293|-14.678491254777|-15.373101858405|-15.373101858405|-15.373101858405|-15.747890953784|-15.942101059759|-16.157890066399|-16.756364974485|-16.756364974485|-16.756364974485|-17.236953169463|-17.236953169463|-17.236953169463|-17.236953169463|-17.715826126544|-17.715826126544|-17.715826126544|-17.715826126544|-17.715826126544|-18.128695696161|-18.305544623351|-18.305544623351|-18.305544623351|-18.305544623351|-18.305544623351|-18.305544623351|-18.305544623351|-18.672827359279|-18.858697065866|-19.226147331622|-19.226147331622|-19.226147331622|-19.226147331622|-19.226147331622|-19.226147331622|-19.226147331622|-19.226147331622|-19.226147331622|-19.226147331622|-19.226147331622|-19.495243619287|-19.495243619287|-19.994715132541|-20.827461258379||-21.863845842643|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|19.004029930646|-22.008758856048|-22.008758856048|-22.008758856048|-22.008758856048|-22.008758856048|-22.008758856048|-22.008758856048|-22.008758856048|-22.008758856048|-22.008758856048|-22.008758856048|-22.008758856048|-24.176398728942|22.436544779084|22.436544779084|19.762827532315|18.403141702573|16.725713002859|16.36190333651|16.179892596122|14.977658440135|13.752953822373|12.003282024858|11.947013920376|11.947013920376|11.947013920376|11.947013920376|11.947013920376|11.947013920376|11.218904355973|10.298782617748|9.387536241942|8.9861513799356|8.3471004690563|8.3471004690563|8.0906050541789|8.0906050541789|8.0906050541789|8.0906050541789|8.0906050541789|8.0906050541789|8.0906050541789|8.0906050541789|8.0906050541789|8.0906050541789|7.7967026680125|||7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|7.7967026680125|||7.7967026680125|7.5518918533472|-9.8182749016119|-9.8182749016119|-9.8182749016119|-9.8182749016119|-9.8182749016119|-9.8536387795688|||-10.392931977299|-11.269924419221|-11.855471576912|-12.950523974347|-14.056137749274||-15.173486388082|-16.276387363624|-16.276387363624|-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|||||||-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095||-38.0455|-40.495|-43.55|-46.5|-50||-50|-50|-50|-50|-50|-50|||-50|||-50|||-50|-50|-50|-50||-50|-50|-50|-50||-50|||-50|||-50|-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|||-50|-50|-50|-50|-50|-50
06906|101552|/equities/pyridam-farma|JKSE||226.49600972106|226.49600972106||226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|226.49600972106|184.44001080118|||||||||||178.23458123602|178.23458123602||166.70509026224|148.51797022138|148.51797022138|148.51797022138|148.51797022138|142.74218913486|130.38021014985|128.30272858006|128.30272858006|118.05858731118||115.33551071492|115.33551071492|115.33551071492|107.4283452388|105.03149470978|102.14610523308|96.76824182445|96.76824182445|96.76824182445|96.76824182445|96.76824182445|96.76824182445|96.76824182445|95.798046471612|94.371805859549|94.371805859549|94.371805859549|93.968673177277|-107.61745343707|-107.61745343707|-107.61745343707|-107.61745343707|-107.61745343707|-107.61745343707|-107.61745343707|-107.61745343707|-107.61745343707|-107.61745343707|-107.68605937453|-108.48451041614|-110.64945601793|-111.49939557548|-112.18418773888|-112.18418773888|-112.18418773888|-112.18418773888|-113.81576415431|-115.12862683813|-115.72669980015|-115.72669980015|-118.41855533351|-119.23895720186|-119.23895720186|-121.37661911318|-123.69624345908|-123.77360384343|-124.24844871492|-125.99827634991|-129.1647514999|-130.01639055544|-130.1807290808|-130.1807290808|-130.58707373997|-130.58707373997|-130.58707373997|-130.58707373997|-130.76341526664|-130.79243371632|-130.79243371632|-130.79243371632|-130.79243371632|-130.79243371632|-130.79243371632|||-131.93603746258|-133.87337495842|-140.13708328714|-144.20787031904|-144.61985591005|-147.17718888705|-147.17718888705|-147.17718888705|-147.17718888705|-147.17718888705|-147.17718888705|-147.17718888705|-147.17718888705|-147.17718888705|-147.17718888705|||-147.17718888705|-147.17718888705|-147.17718888705|-147.17718888705|-150.64132098561|-151.32368998402|-154.41099761895|-154.41099761895|||-154.41099761895|-154.41099761895|-154.41099761895|-156.78999735439|-167.37777483821||-172.80863870913|-179.73182078792|-189.42424531991|-201.75835186413|-201.75835186413|-201.75835186413|-201.75835186413|-201.75835186413|-228.82593702134|-252.22882433795|169.07131141134|||||||152.31422449161|141.32525492828|137.58250354309|135.51167131551|132.14019506384||129.43135049521|129.43135049521|123.73395634506|123.73395634506|108.55272950964|-168.89613754566|-168.89613754566|-177.40459645916|-181.60621784714|-187.59135424856|-194.0031686068|-198.27131300213|||-198.27131300213|-201.16705310789|-201.16705310789|-204.46536734082|-204.46536734082|-204.46536734082|-204.46536734082|-204.46536734082|-204.46536734082|-204.46536734082|-204.46536734082|-208.10485355035|-216.02039052795|-224.15321457994|-227.3513424464|-231.50038534491|-231.99431616828||-240.18147115757|-241.21884992443|||-245.37392680349|-245.37392680349|-245.37392680349|-245.37392680349|-245.37392680349|-245.37392680349|-245.37392680349|-259.88103344376|-270.12650957922|-270.12650957922|-270.12650957922|-284.69279618638|-289.07031573606|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279||-290.90757824279|-290.90757824279|-290.90757824279|||-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279|-290.90757824279
06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE||128.27430032933|128.27430032933||128.27430032933|128.27430032933|128.27430032933|128.27430032933|128.27430032933|128.27430032933|128.27430032933|127.62876583867|127.62876583867|127.44714528739|127.44714528739|127.44714528739|127.44714528739|127.44714528739|127.44714528739|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|126.88137376834|120.0348597426|116.42762193622|116.39829868669|116.39829868669|116.05909251768|116.05909251768|116.05909251768|116.05909251768|116.05909251768|116.05909251768|115.89899168631|113.49887965146|112.33208850162|111.70232055735|109.75018176952|109.75018176952|109.75018176952|109.75018176952|109.75018176952|109.75018176952|109.75018176952|109.75018176952||109.75018176952|109.75018176952|109.75018176952|86.666868632796|-152.48125707467|-160.8680634163|-164.52007046256|121.66567415281|121.66567415281|121.66567415281|121.66567415281|121.66567415281|121.66567415281|89.517415725345|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-96.91019645103|-97.955773834478|||-99.950859816087||-100.02148343909|-100.02148343909|-100.02148343909|-100.02148343909|-100.02148343909|-100.02148343909|-100.02148343909|-100.02148343909|-101.52387048788|-103.49860554059|-103.49860554059|-104.62423998664|-104.62423998664|||-104.62423998664|-104.62423998664|-104.62423998664|-104.62423998664|-104.62423998664|-104.62423998664|-104.62423998664|-104.62423998664|||-105.21151828076|-105.21151828076|-105.21151828076|-105.21151828076|-105.21151828076||-105.21151828076|-105.73502031195|-108.3166892355|-108.46298803945|-110.64566424623|-110.64566424623|-110.77296027359|-113.13662252621|95.662436441121|95.662436441121|95.662436441121|||||||95.662436441121|95.662436441121|95.662436441121|95.662436441121|95.662436441121||95.662436441121|95.662436441121|95.662436441121|95.662436441121|93.79159604569|-104.43333875763|-104.43333875763|-104.43333875763|-105.05547724369|-105.05547724369|-105.05547724369|-105.05547724369|||-105.05547724369|-105.77219412801|-105.77219412801|-107.50643913308|-107.50643913308|-107.50643913308|-108.84048792564|-109.90421080639|-109.90421080639|-109.90421080639|-109.90421080639|-109.90421080639|-109.90421080639|-109.90421080639|-110.56023422932|-110.78914914369|-111.83734365914||-111.83734365914|-111.83734365914|||-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-113.48593739905||-114.83808768827|-114.83808768827|-114.83808768827|||-114.83808768827|-114.83808768827|-115.11877597842|-115.11877597842|-115.11877597842|-115.7762569328
06908|101553|/equities/radiant-utama|JKSE||-179.71470984474|-180.23856649416||-180.24368273084|-180.24368273084|-180.24368273084|-180.24368273084|-180.24368273084|-180.24368273084|-180.77256639543|-180.77256639543|-180.77256639543|-180.77256639543|-180.77256639543|-181.17635993886|-181.17635993886|-181.17635993886|-182.25151104317|-186.05723449241|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|173.49677391832|169.92811594855|169.92811594855|169.57745152956|169.57745152956|169.57745152956|169.57745152956|169.34853516497|169.34853516497|169.34853516497|169.34853516497|169.34853516497||168.2761501833|167.40245191568|167.40245191568|167.40245191568|167.40245191568|167.40245191568|167.40245191568|167.40245191568|167.40245191568|166.42895298232|166.42895298232|164.24067624461|164.24067624461|164.24067624461|163.26741804956|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|162.89893013138|161.18386435973|161.18386435973|161.05415353053|161.05415353053|159.06017058948|158.90018954387|158.62783202177|158.62783202177|158.62783202177|156.1975911353|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-171.5860095708|-172.52593774173|||-172.52593774173|-175.80659749081|-178.78510832312|-178.95337345393|-178.95337345393|-178.95337345393|-178.95337345393|-179.0593038377|-179.84367093078|-181.21518992308|-182.09112645906|-182.09112645906|-182.09112645906|-182.09112645906|-182.09112645906|||-182.09112645906|-182.09112645906|-182.09112645906|-182.09112645906|-182.09112645906|-182.09112645906|-183.56311908526|-183.56311908526|||-185.18124342807|-185.97915936452|-187.9212881828|-188.57920909201|-189.08801010223||-189.57203031856|-189.57203031856|-189.57203031856|-191.1911447984|-193.32678030957|-193.32678030957|-193.32678030957|-193.32678030957|-193.32678030957|-193.32678030957|-193.32678030957|||||||-193.32678030957|-193.32678030957|-193.32678030957|-193.32678030957|-197.8075336773||-201.39725964144|-202.05251071272|-202.28056745857|-203.15804286567|-203.15804286567|-203.15804286567|-203.15804286567|-203.15804286567|-203.15804286567|-204.46439350571|-204.46439350571|-204.46439350571|||-206.84932611746|-207.19440823293|-207.19440823293|-207.19440823293|-207.19440823293|-207.19440823293|-208.38267581436|-210.48075090485|-211.53416767205|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013||190.03323736013|190.03323736013|||190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|187.75915262237|-220.38984418891|-220.38984418891||-220.38984418891|-220.38984418891|-220.38984418891|||-220.38984418891|-220.38984418891|-220.38984418891|-220.38984418891|-220.38984418891|-220.38984418891
06909|101554|/equities/ramayana-lesta|JKSE||-382.81783969726|-382.81783969726||-382.81783969726|-382.81783969726|-382.81783969726|-382.81783969726|-386.24204410807|-388.60227123119|-394.55807914576|-396.84231016196|-397.15812240217|-397.50902489131|-397.89891654589|-399.33212949544|-399.68835466459|-399.68835466459|-399.68835466459|-399.68835466459|-401.32039407177|-407.35599341308|-409.95801655935|-409.95801655935|-411.8422406215|-412.04693402389|-415.7188155821|-416.79868398011|-417.12085552696|-417.12085552696|-417.12085552696|-417.12085552696|-417.12085552696|-418.90791436649|-418.90791436649|-418.90791436649|-418.90791436649|-418.90791436649|-418.90791436649|-418.90791436649|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133||-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-419.33202567133|-422.03558407926|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-423.15516405159|-426.5057378351|-430.22859759456|-434.25399732729|-435.91851521888|-435.91851521888|-441.57612802097|410.31514476359|410.31514476359|410.31514476359|410.31514476359|410.31514476359|410.31514476359|410.31514476359|410.31514476359|410.31514476359|410.31514476359|410.31514476359|410.31514476359|410.31514476359|406.57238307065|404.30264785628|395.28483930903|395.28483930903|395.28483930903|393.20418505352|393.20418505352|393.20418505352|393.20418505352|393.20418505352|393.20418505352|388.78242783725|-429.74345600621|-429.74345600621|-429.74345600621|-429.74345600621|-429.74345600621|-429.74345600621|-429.74345600621|-429.74345600621|||-432.6038400069|-436.670933341|-446.07881482333|-455.30979424815|-461.45532694239|-463.67324313875|-463.67324313875|-467.3036034875|-469.06617714506|-469.06617714506|-489.85130793896|437.04962704346|437.04962704346|437.04962704346|437.04962704346|||437.04962704346|437.04962704346|437.04962704346|433.30197224362|433.30197224362|433.30197224362|433.30197224362|433.30197224362|||433.30197224362|433.30197224362|433.30197224362|433.30197224362|433.30197224362||433.11330249291|-474.4927480324|-474.4927480324|-474.4927480324|-474.4927480324|-474.4927480324|-474.4927480324|-480.88083114711|-488.97870127457|-494.53189030507|-497.14654478342|||||||-500.90609709659|-500.90609709659|-500.90609709659|-501.00677455177|-501.72441302688||-501.72441302688|-504.67578155783|-504.67578155783|-504.67578155783|-504.67578155783|-504.67578155783|-504.67578155783|-506.74787846646|-506.74787846646|-512.60875385162|-514.53801732734|-514.53801732734|||-514.53801732734|-514.53801732734|-514.53801732734|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157||-516.37949324157|-516.37949324157|||-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-518.19943693508|-520.22159659453|-525.46844066059|-527.29826740065|-530.33140822295|490.78206816112|490.78206816112|490.78206816112|490.78206816112|490.78206816112|490.78206816112|490.78206816112|489.75785351235|483.63560152586|483.63560152586|483.63560152586|483.54122936164|483.54122936164|483.54122936164|483.54122936164|483.54122936164||483.54122936164|483.54122936164|476.71247706848|||476.33535949038|476.33535949038|476.33535949038|473.3320591079|-506.84930974333|-506.84930974333
06910|101555|/equities/ratu-prabu-ene|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.6429974382717|-2.6429974382717|-2.6429974382717|-2.6429974382717|-2.9366638203019|-3.0407375781132|-3.1563750867924|-3.2848612075471|-3.4284405867192|||2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|2.3017326814231|||2.2241474238034|2.2122417474192|2.2122417474192|2.2122417474192|2.2122417474192|2.2122417474192|2.2122417474192|2.2122417474192|||2.2122417474192|2.2122417474192|2.2122417474192|2.2122417474192|2.2122417474192||2.2122417474192|2.2122417474192|2.1863265210777|2.1863265210777|2.1863265210777|2.1863265210777|2.1863265210777|2.1863265210777|2.1863265210777|-3.4718089703845|-3.4718089703845|||||||-3.4718089703845|-3.4718089703845|2.5692062328942|2.5692062328942|2.5692062328942||2.5692062328942|2.5692062328942|2.5692062328942|2.5692062328942|-3.7008819634509|-4.3381445989946|-4.3381445989946|-4.3381445989946|-4.3381445989946|-4.3381445989946|-4.3381445989946|-4.3381445989946|||-4.5979384433273|-4.6643760481415|-4.6792806708451|-4.6792806708451|-4.6792806708451|-4.6792806708451|-4.754756300939|-5.3386181121544|-5.4121545024546|-5.4121545024546|-5.4121545024546|-5.4121545024546|-5.4121545024546|4.319828330606|4.2442537006733|4.160281889637|4.0669798773744||3.4633109748605|-4.8185433612661|||-4.909492623629|-5.5036868807409|-5.5036868807409|-5.5036868807409|-5.5036868807409|-5.5036868807409|-5.5036868807409|-5.5036868807409|-5.7818743119343|-5.8687492354826|-5.9652769283139|-6.0725299203488|-6.6916999114987|5.009222320557|4.89913591173|3.7768176797|3.640908533|3.48989837|3.3221093|3.135677|2.42853|-5|-5|-5|-5|-5|-5||-5|-5|-7|||-7|-9|-9|-11|-11|-13
06911|950067|/equities/red-planet-indonesia-tbk|JKSE||29.223513736523|27.026126373914||24.306807082127|21.896452313474|-23.7291463464|-23.7291463464|-23.7291463464|-23.921273718223|-24.134748575803|-24.183468553914|-24.183468553914|-24.183468553914|-24.426076171015|22.208547937018|22.208547937018|20.787275485576|-21.423981884505|-21.423981884505|-21.423981884505|-21.423981884505|-21.804424316117|-22.671582573463|-22.857313970515|-24.063682189461|21.373686456155|20.825538834759|20.825538834759|-22.718739595667|-22.718739595667|-22.718739595667|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.011037212779|-23.123374680866|-23.248194089851|-23.386882322057|-23.540980357841|-24.212200397601|-24.56911155289|-25.243457280989|23.921657677791|23.921657677791||21.801841864213|21.668713182459|21.520792424954|21.356436027727|21.304242009539|21.304242009539|21.115824455043|20.924358507415|20.924358507415|20.924358507415|20.924358507415|20.924358507415|18.856458857908|18.856458857908|18.856458857908|18.671175936741|18.671175936741|18.671175936741|18.671175936741|18.671175936741|18.671175936741|18.671175936741|18.671175936741|-21.589170118477|-21.589170118477|-21.589170118477|-21.589170118477|-21.589170118477|-21.599077909419|19.581385297014|19.581385297014|19.476528471293|19.476528471293|19.476528471293|19.476528471293|19.476528471293|18.717936384312|18.717936384312|-21.167830537552|-21.167830537552|-21.167830537552|-21.167830537552|-22.052877206854|-22.052877206854|-23.003196896504|-23.947996551672|22.281998710524|22.281998710524|22.281998710524|22.281998710524|22.281998710524|22.281998710524|22.281998710524|22.281998710524|22.281998710524|21.979998567248|21.644442852498|21.271603169442|19.857336854936|-23.452212819018|-23.452212819018|-23.452212819018|-25.002458687797|||-26.058287430886|-26.620319367651|-27.522577075168|-27.89207046317|-27.89207046317|-28.657856070189|-29.397617855766|-30.108464284184|27.662301045292|27.662301045292|27.662301045292|27.662301045292|27.402556716991|27.126613230853|27.126613230853|||26.807348034281|23.452608926979|21.361245588862|21.361245588862|20.568050654292|19.575611838102|19.103719942526|19.103719942526|||19.103719942526|18.757678941391|18.757678941391|18.330467828877|18.330467828877||-21.829948108536|-21.829948108536|-21.829948108536|-21.977720120595|-22.641911245106|-22.657679161229|-23.397421290254|-25.830468100283|-26.50675074109|-26.50675074109|-27.451945267877|||||||-29.391050297642|-31.323389219602|-33.248210244002|-35.831344715558|-38.368160795064||-40.853511994516|-43.948346660573|-46.942607400637|||-50.00000011303|-50.00000011303|-50.00000011303|-50.00000011303|-50.00000011303|-50.00000011303|-50.00000011303|||-50.00000011303|-50.00000011303|-50.00000011303|-50.00000011303|-50.00000011303|-50.00000011303|-50.00000011303|-50.00000011303|-50.000000125589|-50.000000139543|-50.000000155048|-50.000000172275|-50.000000191417|-50.000000212686|-50.000000236317|-50.000000262575|-50.00000029175||-50.000000324166|-50.000000360185|||-50.000000400205|-50.000000444673|-50.000000494081|-50.000000548979|-50.000000609976|-50.000000677751|-50.000000753057|-50.00000083673|-50.0000009297|-50.000001033|-50.000001147778|-50.000001275309|||||-50.000001417009|-50.000001574455|-50.000001749394|-50.000001943772||-50.000002159746|-50.000002399718|-50.000002666353|-50.000002962615|-50.000003291794|-50.000003657549||-50.000004063944|-50.000004515493|-50.000005017214||||-50.000005574683|-50.000006194092|-50.000006882324|-50.000007647027|-50.000008496696
06912|101261|/equities/reliance-secur|JKSE||-483.85715719429|-483.85715719429||-483.85715719429||-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429||||-483.85715719429|-483.85715719429|-483.85715719429||-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429||-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|||-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429||-483.85715719429||-483.85715719429||-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429||-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429||-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|-483.85715719429|||-498.06350799365|-500.73183538224|-500.73183538224|||-500.73183538224|-502.04215967952|-502.04215967952|-502.04215967952|-502.04215967952|-502.04215967952|-502.04215967952|451.15201999769||451.15201999769|451.15201999769|451.15201999769|447.61335555299|437.01483950332|431.57204389258|424.85782654731|420.61980727479|414.46645252754||413.51085955389|413.51085955389|413.51085955389|413.51085955389|||413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|||413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|||413.51085955389||413.51085955389|413.51085955389|413.51085955389||413.51085955389|413.51085955389|413.51085955389||413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|413.51085955389|||||||402.04910883323|402.04910883323||402.04910883323|402.04910883323||||402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|||402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|402.04910883323|386.41519407595|-521.0942288045|-521.0942288045|-521.0942288045|-521.0942288045||||454.05382872782|454.05382872782|||454.05382872782||454.05382872782||||||454.05382872782|454.05382872782||454.05382872782|454.05382872782|454.05382872782||454.05382872782|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063||441.40274596063|-571.55250448819|-571.55250448819|||-571.55250448819|-571.55250448819|-571.55250448819|-571.55250448819|-571.55250448819|-571.55250448819
06913|1155912|/equities/repower-asia-indonesia-pt|JKSE||-8.2677412371551|-8.2677412371551||-8.2677412371551|-8.2677412371551|-8.2677412371551|-8.2677412371551|-8.2677412371551|-8.2677412371551|-8.2677412371551|-8.9086013746168|-9.1896835461313|-9.1896835461313|-9.1896835461313|-9.1896835461313|-9.5440928290348|-9.7156586989276|-9.9062874432528|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.110169981963|-10.511299979959|-10.901444422177|-11.112716024641|-11.194397839014|-11.194397839014|-11.194397839014|-11.438219821127|-11.468148830098|-11.468148830098|-11.468148830098|-11.468148830098|-11.468148830098|-11.468148830098|-11.468148830098|-11.468148830098|-11.468148830098||-11.468148830098|-11.468148830098|-11.468148830098|-12.280443270992|-12.280443270992|-12.280443270992|-12.280443270992|-12.644936967769|11.672917323742|11.672917323742|10.525463693047|9.3616263256076|8.1795848062306|6.9773164513674|-8.5861930928936|-8.5861930928936|-8.5861930928936|-8.5861930928936|-8.5861930928936|-8.5861930928936|-8.5861930928936|-8.5861930928936|-8.5861930928936|-8.5861930928936|-8.5861930928936|-8.5861930928936|-8.5861930928936|-8.5861930928936|-8.5861930928936|-9.2624367698817|-9.3825317581824|-9.3825317581824|-9.3825317581824|-9.3825317581824|-9.3825317581824|-9.3825317581824|7.3057214176358|7.3057214176358|7.3057214176358|5.6174682418176|5.2416313797973|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|-6.0496494589871|||-6.0496494589871|-6.0496494589871|-6.9440549544301|-7.2198004274926|-7.2198004274926|-7.2198004274926|5.359167752305|5.359167752305|5.359167752305|5.359167752305|5.359167752305|5.359167752305|5.359167752305|5.359167752305|5.359167752305|||4.5636850217475|-6.4398950348796|-6.4398950348796|-6.4398950348796|-6.4398950348796|-6.4398950348796|-6.4398950348796|-6.4398950348796|||-6.4398950348796|-6.4398950348796|-6.4398950348796|-6.4398950348796|-6.4398950348796||-6.4398950348796|-6.4398950348796|-6.5794010591062|-6.5794010591062|-6.5794010591062|-6.5794010591062|5.1339988232153|5.0377764702392|4.6454030496781|-5.616218833691|-5.616218833691|||||||-5.68468759299|-5.7607639922112|-5.8452933246791|-5.939214805199|-6.0435720057766||-6.0611412973616|-6.0611412973616|-6.0611412973616|-6.845712552624|-6.9396806140267|-7.5833047367893|-7.5833047367893|-7.5833047367893|-7.5833047367893|-7.5833047367893|-7.8703385964325|-7.9670428849251|||-8.0744920943612|7.1394532284876|7.0438369205418|6.4375965783797|-7.8471149129114|7.3920945412096|7.3245494902328|7.249499433592|7.1661104817689|7.0734560908544|6.470506767616|-7.8105480359823|-7.9006089288692|-8.0006765876324|-8.1866019536866|-8.1866019536866|-8.1866019536866||-8.1866019536866|-8.1866019536866|||-8.3184466152074|-8.9649406835637|-9.294378537293|-10.104865041437|9.1057055095148|8.0063394550164|6.895932727796|-7.5364142867855|-7.5364142867855|-7.5364142867855|-7.5364142867855|-7.5364142867855|-8.3737936519839|-8.3844906062879|-8.3844906062879|-8.3844906062879|-8.7605451180977|-8.9561612423308|-8.9794429072987|-8.9794429072987|-8.9794429072987|-8.9794429072987|-8.9794429072987|-9.3104921192207|-9.6783245769119|-10.753693974347|-11.837437749274||-12.930486388082|-14.033873764536|-15.148748627262|||-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055
06914|101557|/equities/resource-alam|JKSE||-565.40783530226|-575.45315033584||-577.72572259538|-577.75080288376|-583.88978098195|-587.65531220217|-588.22812466908|-589.97569407675|-598.58410452973|-603.18196223413|-603.18196223413|-603.18196223413|-603.18196223413|-603.18196223413|-603.18196223413|-603.18196223413|-603.18196223413|-603.18196223413|-616.53248321007|-616.53248321007|-616.53248321007|-616.53248321007|-619.2027591223|-633.558621247|-642.28735694111|-650.31928549013|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416|-656.23078640416||-656.23078640416|-656.23078640416|-665.81198489351|570.74781829837|570.74781829837|570.74781829837|570.74781829837|570.74781829837|570.74781829837|570.74781829837|570.74781829837|559.16424255374|550.82886495713|550.82886495713|550.82886495713|536.94538173621|536.94538173621|536.94538173621|536.94538173621|520.21709081801|504.40787868668|502.35540578602|502.35540578602|500.95045087335|500.63359468429|500.63359468429|500.63359468429|500.63359468429|500.63359468429|500.63359468429|500.63359468429|497.18194480101|497.18194480101|497.18194480101|497.18194480101|497.18194480101|497.18194480101|497.18194480101|484.36882755668|478.72319429487|478.72319429487|478.72319429487|478.72319429487|478.72319429487|478.72319429487|478.72319429487|478.72319429487|478.72319429487|478.72319429487|478.72319429487|478.72319429487|478.72319429487|472.46690653688|472.46690653688|457.61346486034|457.61346486034|445.45940540038|-514.78456987628|-514.78456987628|-514.78456987628|-514.78456987628|-514.78456987628|-514.78456987628|||-516.19082700775|-516.19082700775|-518.1009188975|443.8793033961|443.8793033961|443.8793033961|443.8793033961|443.8793033961|443.8793033961|443.8793033961|443.8793033961|443.8793033961|443.8793033961|443.8793033961|431.97700377345|||416.97444863717|406.19383181907|401.88203535453|400.50747186334|400.50747186334|400.50747186334|400.50747186334|400.50747186334|||400.50747186334|392.00830207038|391.1598876702|391.1598876702|391.1598876702||391.1598876702|391.1598876702|350.28876407801|349.75156059013|349.75156059013|338.83506732237|-368.68824062628|-368.68824062628|-368.68824062628|-368.68824062628|-368.68824062628|||||||-368.68824062628|-368.68824062628|-368.68824062628|-368.68824062628|-368.68824062628||-368.68824062628|-368.68824062628|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|||-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.1895572607|-369.21887141385|-369.21887141385|-369.21887141385|-370.54181656031|-370.54181656031|-372.15757395591|-373.06397106212|-375.76676414556|-375.76676414556||-375.76676414556|-376.74084905063|||-377.37872116736|-380.7541346304|-384.06014958934|-386.6223884326|-386.90274109526|-386.90274109526|-386.90274109526|-386.90274109526|-387.55860121695|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147||-388.69659473147|-388.69659473147|-388.69659473147|||-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147|-388.69659473147
06915|101262|/equities/ricky-putra-gl|JKSE||-86.642431729056|-86.642431729056||-86.642431729056|-86.642431729056|-86.642431729056|-86.642431729056|-87.936035254506|-88.797574388279|-88.797574388279|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.098388262944|-90.333042495121|-90.333042495121|-90.333042495121|-90.333042495121|-90.333042495121|-93.75893610569|-95.732151228544|-97.865776719539|-97.865776719539|-97.865776719539|-99.85086302171|-101.44540335746|-102.82822595273|-103.28296374627|-103.28296374627|-103.28296374627|-103.28296374627|-103.28296374627|-103.28296374627|-103.28296374627||-103.28296374627|-103.28296374627|-103.28296374627|-103.28296374627|-103.28296374627|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-105.39661833337|-110.99624259263|80.826499012054|80.826499012054|80.826499012054|80.826499012054|80.826499012054|80.826499012054|80.826499012054|80.826499012054|80.826499012054|80.826499012054|59.196110013394|50.717900014882|-52.980111094576|-53.311234549528|-53.679149499476|-54.087943888307|-54.542159875896|-55.046844306551|-55.607604785057|-56.230671983397|-56.922968870441|-57.692187633823|-58.546875148692|-59.496527942992|-60.551697714435|-61.724108571595|-63.026787301772|-64.47420811308|-66.082453458977|||-67.869392732197|-69.854880813552|-77.060978681725|-82.678865201917|-84.480080496193|-84.480080496193|-84.811200551326|-86.752401389004|-86.752401389004|-86.752401389004|-86.752401389004|-87.296630399434|-87.296630399434|-87.296630399434|-87.296630399434|||-87.296630399434|-87.296630399434|-87.296630399434|-87.296630399434|-87.296630399434|-87.296630399434|-87.296630399434|-87.296630399434|||-87.296630399434|-87.793069972836|-87.793069972836|-87.793069972836|-87.793069972836||-87.793069972836|-87.793069972836|-88.492299969818|-90.258298998378|-90.258298998378|-90.258298998378|-90.62033222042|-94.197941012865|-94.197941012865|-94.719934458739|-97.811209356407|||||||-97.811209356407|-97.811209356407|-97.811209356407|-99.901343729341|-101.72371525482||-102.74857250536|-103.94285833929|-105.38095371032|-106.8677263448|-107.34287203062|-107.34287203062|-108.88096892291|-109.25663213656|-110.30448411922|-110.30448411922|-111.72283621328|-111.72283621328|||-111.72283621328|-111.72283621328|-111.72283621328|-111.72283621328|-111.72283621328|-111.72283621328|-111.72283621328|-111.80315134809|-113.05905705343|-113.23228561492|-114.8692062388|-115.57689582089|-116.02988424544|-117.01384582447|-117.01384582447|-117.01384582447|-117.01384582447||-118.07093980497|108.54240211229|||108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.10266901365|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299||107.34930183299|107.34930183299|107.34930183299|||107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299
06916|101263|/equities/rig-tender-ind|JKSE||553.92698833821|553.92698833821||553.92698833821|535.75220926468|-610.15480512471|-610.15480512471|-610.15480512471|-610.15480512471|-610.15480512471|-610.15480512471|-610.15480512471|-610.15480512471|-610.15480512471|-610.15480512471|-610.15480512471|-610.15480512471|547.26112759814|547.26112759814|547.26112759814|547.26112759814|547.26112759814|547.26112759814|547.26112759814|547.26112759814|547.26112759814|547.26112759814|545.29014177571|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916||537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|537.93362149916|531.4921253076|531.4921253076|482.48369365737|482.48369365737|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-525.33371601291|-528.5267760892|-528.5267760892|-528.5267760892|-528.5267760892|-528.5267760892|-528.78614332|-528.78614332|||486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|||486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|||486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046||486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|||||||486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046||486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|||486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046||486.36460275046|486.36460275046|||486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|462.6273363894|456.47481821044|-509.36131309951|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694||-517.35020268842|-517.35020268842|-517.35020268842|||-517.35020268842|-517.35020268842|-517.35020268842|-523.23481813385|-523.23481813385|-532.48313125983
06917|101558|/equities/rimo-catur-les|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06918|101559|/equities/ristia-bintang|JKSE||30.974020067194|30.974020067194||30.974020067194|30.974020067194|30.974020067194|30.974020067194|30.974020067194|30.248911185771|29.832123539746|29.091248377495|28.650510841586|28.650510841586|28.650510841586|28.650510841586|28.650510841586|28.650510841586|28.650510841586|28.650510841586|28.650510841586|28.650510841586|28.650510841586|28.650510841586|28.55655615097|28.55655615097|28.55655615097|28.55655615097|28.55655615097|27.150069322185|27.150069322185|26.722299246872|26.563355776465||26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465||26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|26.563355776465|-28.921782992019|-28.921782992019|26.018816197505|26.018816197505|26.018816197505|25.076462441673|23.640513824081|-25.823564873449|-25.823564873449|-25.823564873449|-25.823564873449|-25.823564873449|-25.823564873449|-25.823564873449|-25.998228238825|-25.998228238825|-26.213862023241|-26.213862023241|-27.066454674309|-27.066454674309|-27.066454674309|-27.066454674309|-27.066454674309|-27.066454674309|-27.066454674309|-27.066454674309|25.373495445631|25.373495445631|25.373495445631|25.373495445631|25.373495445631|24.081661606257|23.424068451397|22.804520501552|-24.30792798141|-24.30792798141|-24.30792798141|-25.064364423789|-26.015960470877|23.367382303191|23.367382303191|23.367382303191|23.367382303191|22.645502876111|22.645502876111|22.645502876111|22.645502876111|22.645502876111|22.645502876111|-25.822083306017|-26.024537006685|-26.249485562983|||-26.27714267035|-26.27714267035|-26.740119906035|-26.740119906035|-26.740119906035|-26.740119906035|-27.155688784484|-27.161344178375|-27.161344178375|-28.12371575375|-28.23041771224|-28.23041771224|-28.23041771224|-28.23041771224|-28.23041771224|||-28.23041771224|-28.23041771224|-28.23041771224|-28.23041771224|-28.478241902488|-29.189187533936|-29.189187533936|-30.116280906094|||-30.116280906094|-30.573645451216|-30.859606056906|-31.807415715921|-31.807415715921||-31.807415715921|-32.119350795468|-32.465945328298|-32.550679462685|-32.550679462685|-32.550679462685|-32.992996900289|-32.992996900289|-32.992996900289|-32.992996900289|-32.992996900289|||||||-32.992996900289|-32.992996900289|-32.992996900289|-32.992996900289|-35.547774333654||-38.053082592949|-40.503425103277|-43.559361225863|-46.51040136207||-50.011557068967|||-50.012841187741||-50.014267986379||||||-50.015853318199||-50.017614797999|||||-50.019571997776|-50.021746664196|||||-50.024162960218|-50.026847733575|||||||||||||-50.029830815083||-50.033145350093||||-50.03682816677|-50.0409201853|||-50.045466872555||-50.050518747283|||-50.056131941426|-50.062368823807|-50.069298693118|-50.076998547909|-50.085553942122||-50.095059935691|-50.105622150767|-50.117357945297|||-50.130397716997|-50.144886352219|-50.160984835799|-50.178872039776|-50.198746710862|-50.220829678736
06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|||||||||||||||-278.76578196574||||||-278.85086885082||-278.94540983424|||||-279.05045537138|||-279.16717263487|-279.29685848319|-279.44095387021|281.73227347755|281.70252608616|281.66947342907|281.63274825452|281.59194250503|281.54660278336|281.49622531485|281.44025034983|281.37805594426|281.30895104917|281.23216783242|281.14685314713||281.05205905237|280.94673228041|-281.17029746622|-281.30033051802|-281.44481168669|-281.60534631854|-281.78371813171|-281.98190903523|||-282.20212115026||-282.44680127807|-282.71866808674|-283.0207423186|-283.356380354|-283.72931150445||-284.14367944938||-284.60408827709|-285.11565364121|-285.68405960135|-286.31562177928|-287.01735753253|-287.79706392503|-288.66340436115|-289.62600484572|-290.69556093969|-291.88395659965||-293.20439622184|-294.6715513576|-296.30172373067|-299.44635970074||||-308.0515107786|-315.16834530955|-316.85371701062||-338.72635223402|-339.69594692669|-354.10660769632|-354.56289744035||-355.06988604484|-355.63320671649|-356.25911857387|-356.95457619319|-359.06064021466|-359.84515579406|||-360.71683977118|-363.01871085687|-364.02078984097|||-365.13421093441|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-366.37134548267||||-367.74593942519||-369.27326602799|||||||||-370.97029558666|||||||||||||||||||||||369.81078268149||||||||||||||||||||||||||||||||||
06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|||||||-15503.587244969|14661.771479528||14661.771479528||14661.771479528|||14661.771479528||||14386.009831671|||14386.009831671|14386.009831671|14386.009831671|14386.009831671|14386.009831671|14386.009831671|14386.009831671|14386.009831671||14386.009831671|14386.009831671|14268.083876956|-14930.852059666|-14978.72451074|-15002.326595133|-15002.326595133||-15002.326595133||-15002.326595133|-15002.326595133|-15002.326595133|-15002.326595133|-15107.425080221|-15107.425080221|-15107.425080221|-15107.425080221|-15163.80564469||-15226.450716323|-15246.828828975|-15246.828828975|-15246.828828975|-15258.18339076||-15258.18339076|-15258.18339076|-15258.18339076|-15258.18339076||-15258.18339076|-15258.18339076|-15258.18339076|-15258.18339076|14370.662094645|||14370.662094645|14370.662094645|14370.662094645|14370.662094645|14370.662094645|14130.601351414|14130.601351414|14072.89039046||14025.433767177|13944.926407975|13878.06744022|-14239.597027192||-14266.218919102|-14295.798799002||-14328.665332224|-14339.497806533|-14339.497806533|-14339.497806533|-14339.497806533|||-14339.497806533|-14339.497806533||-14339.497806533|-14339.497806533|-14339.497806533|-14339.497806533|-14359.95010811|-14359.95010811|-14359.95010811|-14359.95010811|-14359.95010811|-14359.95010811|-14359.95010811|-14359.95010811|-14359.95010811|-14359.95010811|13991.88258258|13991.88258258|13899.313980644|13897.177109753||13897.177109753|13897.177109753|13897.177109753||13897.177109753|||13897.177109753|13897.177109753|13897.177109753|13897.177109753|13897.177109753|13897.177109753|13897.177109753|13897.177109753|13897.177109753|13897.177109753|13897.177109753||13897.177109753|13897.177109753|13897.177109753|||13897.177109753||-14257.914715494|-14257.914715494||-14257.914715494|-14257.914715494|-14257.914715494||||-14257.914715494|-14257.914715494|-14257.914715494|-14272.503757802||-14272.503757802|-14272.503757802|-14272.503757802||-14313.893064225|||-14334.881182472|-14385.979091636|-14405.254546262|-14464.171718069|||||||13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173||13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|||13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173||13886.571513173||||13886.571513173||13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173||13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173||13886.571513173|13886.571513173|13886.571513173|||13886.571513173|13886.571513173|13751.014213794|13751.014213794|13721.576108669|13721.576108669
06921|1084857|/equities/royal-prima|JKSE||-65.488311201044|-66.375901334493||-67.917668149437|-67.960775202691|-67.960775202691|-67.960775202691|-67.960775202691|-67.960775202691|-68.289750225212|-69.155278028013|-69.728086697793|-69.795243870519|-69.795243870519|-69.795243870519|-69.795243870519|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|59.166940337513|57.518822597237|55.632025108041|54.360877016957|54.360877016957|54.360877016957|54.360877016957|54.360877016957||54.360877016957|54.360877016957|54.360877016957|54.360877016957|54.360877016957|53.900974463286|52.332174669671|52.332174669671|52.332174669671|52.332174669671|52.332174669671|52.332174669671|52.332174669671|52.332174669671|51.991323278012|51.991323278012|51.991323278012|50.434803642236|-60.927731812163|-60.927731812163|-60.927731812163|-60.927731812163|-60.927731812163|-61.753035346848|-61.947817052053|-62.38646339117|-63.373848212412|-63.411596117073|52.298222061628|52.298222061628|52.298222061628|52.298222061628|52.298222061628|52.298222061628|51.331357846254|51.045203240746|51.045203240746|51.045203240746|51.045203240746|50.946780851504|50.946780851504|50.946780851504|50.775828138603|50.775828138603|50.775828138603|50.775828138603|50.775828138603|50.775828138603|50.775828138603|50.775828138603|50.775828138603|50.775828138603|-56.764409705429|-56.764409705429|-57.127121894921|-57.530135438801|-57.977928265334|-58.475475850371|-59.028306500413|-59.642562778236|-60.325069753596|-61.083410837329|-63.426012041476|||-64.624706224045|-64.624706224045|-68.416340248939|-70.795933609932|-73.717704011035|-75.186337790039|-75.262597544488|-76.347330604987|-76.69816239988|-76.69816239988|-76.69816239988|-76.69816239988|-76.69816239988|-76.69816239988|-76.69816239988|||-76.69816239988|-76.69816239988|-76.69816239988|-76.69816239988|-76.69816239988|-76.69816239988|-76.69816239988|-76.69816239988|||-76.69816239988|-78.553513777644|-80.615015308494|-82.016683676104|70.21280220804||70.21280220804|70.21280220804|70.21280220804|70.21280220804|70.21280220804|70.21280220804|70.21280220804|70.21280220804|70.21280220804|70.21280220804|70.21280220804|||||||70.21280220804|70.21280220804|70.21280220804|70.21280220804|70.21280220804||70.21280220804|70.21280220804|70.21280220804|70.21280220804|70.21280220804|-81.819856222766|-81.819856222766|-81.819856222766|-81.819856222766|-81.819856222766|-81.819856222766|-81.819856222766|||-81.819856222766|-81.819856222766|-81.819856222766|-82.783773114526|-82.783773114526|-83.537525682807|-84.15280631423|-85.236359827476|-85.236359827476|-85.236359827476|-85.262622030529|-85.867434605592|-85.867434605592|-86.595583949213|-86.595583949213|-86.595583949213|-86.595583949213||-86.595583949213|-86.595583949213|||-86.595583949213|-86.595583949213|-86.595583949213|-86.595583949213|-86.595583949213|-86.595583949213|-88.801315770314|-88.801315770314|-88.801315770314|-88.801315770314|-88.801315770314|-91.223684189238|-92.970760210264|-93.578622455849|-93.754024950943|-96.208672778943|-96.208672778943|-98.176303087714|-99.251447875238|-99.946053194709|-103.27339243857|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029||-103.75201019029|-103.75201019029|-103.75201019029|||-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029
06922|1156446|/equities/royalindo-investa-wijaya|JKSE||99.265150788074|99.265150788074||99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074||99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|99.265150788074|97.016834208971|95.842189044642|95.842189044642|95.842189044642|95.842189044642|95.842189044642|95.021221042768|95.021221042768|94.908914867615|-103.28756741287|-103.28756741287|-103.28756741287|-103.28756741287|-103.28756741287|-103.28756741287|-103.28756741287|-103.28756741287|-103.28756741287|-103.28756741287|-103.28756741287|-103.28756741287|-103.59729712542|-104.58594917004|-104.58594917004|-104.58594917004|-104.58594917004|-104.58594917004|-105.15105463338|-106.05672737042|-106.17414152269|-106.78289076875|-106.78289076875|-106.91449430651|-106.91449430651|-106.91449430651|-106.91449430651|-106.91449430651|-106.91449430651|-107.46054922946|-107.5377150981|-107.5377150981|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.00502694959|-108.22780772176|-108.47534191307|||-108.75037990341|-109.55597767046|-110.72886407829|-111.14318230921|-112.10353589912|-113.44837322125|-114.05374802361|-114.60931095914|-114.60931095914|-114.60931095914|-114.60931095914|-114.60931095914|-114.60931095914|-114.60931095914|-114.60931095914|||-117.06590106572|-118.57322340635|-119.30358156261|103.99578898438|103.99578898438|103.99578898438|103.99578898438|103.99578898438|||96.773098871534|95.900953789415|95.900953789415|95.900953789415|95.900953789415||95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|||||||95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415||95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|95.900953789415|91.562905912858|91.562905912858|91.125451014286|||89.639390015874|88.765988906526|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202||87.60917119202|87.60917119202|||87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.065745768911|87.033077872272|87.033077872272|-94.972135522444|-94.972135522444|-94.972135522444|-94.972135522444|-94.972135522444|-94.972135522444|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697||-95.074357919697|-95.074357919697|-95.074357919697|||-95.074357919697|-95.074357919697|-95.471508799664|-95.6290312209|-95.6290312209|-95.6290312209
06923|101560|/equities/rukun-raharja|JKSE||1796.528538785|1796.528538785||1796.528538785|1796.528538785|1784.8537399558|1784.8537399558|1784.8537399558|1784.8537399558|1635.9485999509|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1571.1403227246|1526.2670252496|1501.7997110678|1501.7997110678|1501.7997110678|1501.7997110678|1501.7997110678|1501.7997110678|1443.6663456309|1337.6848284788|1238.8164760876|1161.3156918591|1161.3156918591|1161.3156918591|1161.3156918591|1161.3156918591|1161.3156918591|1161.3156918591|1146.4618798434|1139.6798664927|1117.4220738808|1115.9073936837|1115.9073936837||1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1115.9073936837|1095.4526596486|1020.2251773873|-1180.8022501391|-1180.8022501391|-1182.2802779323|-1237.6490290083|-1237.6490290083|-1237.6490290083|-1237.6490290083|-1249.8878100092|-1254.3876418794|-1254.3876418794|-1254.3876418794|-1254.3876418794|-1254.3876418794|-1254.3876418794|-1254.3876418794|-1266.5418243104|-1286.4353603449|-1295.3532411131|-1295.3532411131|-1295.3532411131|-1295.3532411131|-1295.3532411131|-1296.7813790146|-1300.5904211273|-1305.6560234748|-1327.3955816387|-1348.2173129318|-1382.4636810354|-1393.8485344838|||-1425.9428160931|1268.6351596213|1268.6351596213|1268.6351596213|1268.6351596213|1268.6351596213|1268.6351596213|1268.6351596213|1268.6351596213|1268.6351596213|1268.6351596213|1268.6351596213|1264.8677194464|1264.8677194464|1264.8677194464|||1264.8677194464|1264.8677194464|1264.8677194464|1264.8677194464|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|||1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755||1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|||||||1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755||1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|1241.5555463755|||1241.5555463755|1241.5555463755|1241.5555463755|1203.9506070839|1186.0562300933|-1379.3360235247|-1379.3360235247|-1379.3360235247|-1379.3360235247|-1379.3360235247|-1379.3360235247|-1379.3360235247|-1379.3360235247|-1379.3360235247|-1399.2622483607|-1419.7358315119|-1431.6509239022||-1497.9454710024|-1539.9394122249|||-1548.543791361|-1551.7153237344|-1573.5725819271|-1596.4695354746|-1607.1883727496|-1617.1770033945|-1617.1770033945|-1650.4744482161|-1672.8187855588|-1672.8187855588|-1672.8187855588|-1672.8187855588|-1672.8187855588|-1672.8187855588|-1694.4873601629|-1694.4873601629|-1694.4873601629|-1697.4859557366|-1753.8732841517|-1808.9141886744|-1808.9141886744|-1808.9141886744|-1808.9141886744|-1808.9141886744|-1808.9141886744|-1808.9141886744|-1808.9141886744||-1808.9141886744|-1808.9141886744|-1808.9141886744|||-1808.9141886744|-1808.9141886744|1311.4168196567|1300.7409107297|1278.6295071738|1278.6295071738
06924|101561|/equities/salim-ivomas-p|JKSE||-421.86004095605|-421.86004095605||-424.51115661784|-425.23461846426|-429.03846496029|-432.59829440033|-434.44233876583|-434.44233876583|-435.15815418426|-437.73128242696|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|404.3084741703|399.56497130034|394.53700160535|394.53700160535|390.04111289484|387.74363908757|387.74363908757|387.74363908757|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184||383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|383.75151569184|365.72390632426|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.25091817695|-397.65545453945|-397.65545453945|-397.97318866865|-397.97318866865|-397.97318866865|-405.6368762985|368.65723415844|368.65723415844|368.65723415844|367.0089310598|367.0089310598|362.232145622|354.59127291333|352.76808101481|352.30748565538|352.30748565538|352.30748565538|352.30748565538|352.30748565538|352.30748565538|352.30748565538|352.30748565538|352.30748565538|352.30748565538|352.30748565538|352.30748565538|352.30748565538|352.30748565538|-371.68866576215|-371.68866576215|-371.68866576215|-371.68866576215|-371.68866576215|-371.68866576215|-371.68866576215|-371.68866576215|-371.68866576215|-371.68866576215|-372.76518418016|||-378.18353797796|-378.87059775329|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|||-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|||-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518|-380.33673083518||-380.33673083518|-380.33673083518|-385.60090226566|-385.60090226566|-389.98876822921|-389.98876822921|-390.76529803245|-395.62810892495|364.72770254374|364.72770254374|364.72770254374|||||||364.72770254374|364.72770254374|362.32204193761|362.32204193761|362.32204193761||362.32204193761|362.32204193761|362.02449104179|361.24943449088|358.38826054542|357.66839580991|357.66839580991|357.66839580991|356.52043978878|353.13382198754|351.62280443155|351.62280443155|||-374.98720943332|-374.98720943332|-374.98720943332|-374.98720943332|-374.98720943332|-374.98720943332|-374.98720943332|-374.98720943332|-377.49038201645|-377.49038201645|-377.53864797796|-377.53864797796|-377.53864797796|-377.53864797796|-377.53864797796|-377.53864797796|-377.53864797796||-377.53864797796|-377.53864797796|||-377.53864797796|-377.53864797796|-380.26516441996|-382.18351602218|-382.99199508911|-382.99199508911|-384.54666121012|-385.49629023347|-386.77365581496|-387.97072868329|-389.41192075921|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313||-392.05685164313|-392.05685164313|-392.05685164313|||-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313
06925|101562|/equities/samindo-resour|JKSE||1406.882562834|1406.882562834||1406.882562834|1406.882562834|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|1307.432179138|-1347.7882966673|-1347.7882966673|-1347.7882966673|-1347.7882966673|-1347.7882966673|-1347.7882966673|-1347.7882966673|-1347.7882966673|-1362.2647740748|-1362.431843939|-1362.431843939|-1362.431843939|-1362.431843939|-1362.431843939|-1362.431843939|-1366.59093771|-1369.8038285322|-1369.8038285322|-1369.8038285322|-1369.8038285322|-1369.8038285322|-1374.1719184255|-1374.1719184255|-1374.1719184255|-1380.1910204728|-1385.7678005253|-1391.1308894726|-1398.4787660806|-1408.0319623118|-1415.0355136798|-1417.5394596442|-1427.2660662713|-1436.1289625237||-1445.3175068912|-1445.3175068912|-1445.3175068912|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1448.0346951466|-1454.8389052531|-1454.8389052531|-1454.8389052531|-1454.8389052531|-1454.8389052531|-1454.8389052531|-1463.7098947256|-1479.1221052507|-1492.6356725008|-1505.9840805564|-1526.0934228405|-1535.2721849664|-1535.2721849664|-1535.2721849664|-1544.241680338|-1544.241680338|-1544.241680338|-1555.0101818899|-1555.0101818899|-1555.0101818899|-1555.0101818899|-1557.7761019377|-1557.7761019377|-1557.7761019377|-1557.7761019377|-1557.7761019377|-1557.7761019377|-1575.029002153|-1584.7544468367|-1599.7271631519|-1629.5742978764|-1629.5742978764|-1629.5742978764|-1645.9158865294|-1682.1287628104|-1692.0875142338|-1759.8194602597|-1794.7994002886|-1801.999333654|-1819.1659262822|-1831.9641065213|-1831.9641065213|-1847.460118357|-1881.3445759522|-1902.5550320397|-1902.5550320397|-1923.3944800442|||-1928.9087517752|-1928.9087517752|-1928.9087517752|-1957.6763908614|-1958.0803254451|-1958.0803254451|-1958.0803254451|-1958.0803254451|-1958.0803254451|-1958.0803254451|-1958.0803254451|-1972.8670282723|-1981.2411425248|-2011.3790472498|-2034.3100524998|||1896.2087700102|1896.2087700102|1896.2087700102|1896.2087700102|1896.2087700102|1896.2087700102|1896.2087700102|1896.2087700102|||1896.2087700102|1896.2087700102|1896.2087700102|1896.2087700102|1896.2087700102||1896.2087700102|1881.3430777891|1873.7145308768|1873.5717009742|1873.1749394743|1873.1749394743|1846.3054883048|1840.8949870054|1840.6418601591|1840.6418601591|1840.6418601591|||||||1840.6418601591|1840.6418601591|1812.3798446213|1789.8664940236|1778.4627711373||1773.5703307783|1773.5703307783|1773.5703307783|1753.9670341981|1739.7123878988|1739.7123878988|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|||1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539||1735.8330291539|1735.8330291539|||1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1713.4255879488|1710.7506532765|1700.4020410821|1700.4020410821|1691.2800456467|1691.144495163|1686.8691597877|1686.8691597877|1686.8691597877|1686.8691597877|1686.8691597877|1680.2046087623|1680.2046087623|1680.2046087623|1666.0606764025|1653.1229737806|1652.636637534|1628.2073750378|1595.2304167086|-1757.3952705234|-1757.3952705234||-1757.3952705234|-1757.3952705234|-1757.3952705234|||-1766.8280783593|-1771.4756426215|-1772.7507140239|-1780.5563489154|-1783.012824301|-1783.012824301
06926|101563|/equities/sampoerna-agro|JKSE||-2138.4481761042|-2138.4481761042||-2138.4481761042|-2138.4481761042|-2152.1646401158|-2157.9607112397|-2161.6230124886|-2172.9144583207|-2186.5716203563|-2188.9684670626|-2208.9116877316|-2208.9116877316|-2213.9531896533|-2213.9531896533|-2213.9531896533|-2213.9531896533|2026.8207010088|2026.8207010088|2026.8207010088|2026.8207010088|2026.8207010088|2026.8207010088|2026.8207010088|2026.8207010088|2026.8207010088|2026.8207010088|1985.3563344543|1977.5245152481|1977.5245152481|1977.5245152481|1977.5245152481|1976.1383502756|1957.3759447507|1952.2542527787|1952.2542527787|1948.3385836774|1948.3385836774|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916||1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1944.9217337916|1933.082387397|1933.082387397|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2022.7331245466|-2033.7445982057|-2033.7445982057|-2056.9384424508|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|||1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|1969.3742656945|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|||-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|||-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746||-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|||||||-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746||-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|-2040.1641379746|||-2040.1641379746|-2040.1641379746|-2040.1641379746|-2041.4181498503|-2041.4181498503|-2041.4181498503|-2041.4181498503|-2041.4181498503|-2041.4181498503|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613||-2042.5138491613|-2042.5138491613|||-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554||-2043.8812238554|-2043.8812238554|-2043.8812238554|||-2043.8812238554|-2047.3533627844|-2047.3533627844|-2052.489691247|-2052.489691247|-2052.489691247
06927|101264|/equities/samudera-indon|JKSE||-310.50909174407|-312.01010193786||-313.95487234274|-313.95487234274|-313.95487234274|-316.77074395437|-316.77074395437|-316.77074395437|-317.85638217153|-322.17375796836|-328.52639774263|-328.68691079337|-328.68691079337|-330.42990088152|-336.36655653502|-342.07395170558|-346.30439078397|-353.11598975997|-361.89527474466|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|324.38482499965|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629||322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|322.77043202629|315.59980494786|315.59980494786|315.59980494786|315.59980494786|294.66644994207|-354.94109138536|-354.94109138536|-354.94109138536|-354.94109138536|-358.6012126504|-358.89023627822|-362.44473614595|-362.44473614595|-362.60526238439|-373.67251376043|-375.52162192646|-375.52162192646|-379.6906910294|-392.44950758491|-392.44950758491|-392.44950758491|336.74272623599|336.74272623599|336.74272623599|336.74272623599|336.74272623599|335.71414026221|331.68237806912|329.42486452124|320.94427718672|320.94427718672|307.99420608145|307.99420608145|307.99420608145|307.99420608145|307.99420608145|307.99420608145|307.99420608145|298.54911786828|272.94346429809|266.99240644457|266.99240644457|266.99240644457|266.1026738273|263.54952923027|263.54952923027|263.54952923027|||263.54952923027|263.54952923027|263.54952923027|263.54952923027|259.38836581142|256.76485090157|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|||-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|||-289.12884483153|-289.12884483153|-289.12884483153|-289.12884483153|-300.9209387017||-316.24548744633|-317.38387494037|-323.75986104486|-328.84429004984|-332.1603222776|-332.23264090713|-332.23264090713|-332.23264090713|-332.23264090713|-332.23264090713|-332.23264090713|||||||-332.23264090713|-332.23264090713|-332.23264090713|-332.23264090713|-334.49932542203||-334.49932542203|-334.49932542203|-334.49932542203|-334.49932542203|-334.49932542203|-334.49932542203|-334.49932542203|-334.49932542203|-334.49932542203|-334.49932542203|-334.49932542203|-334.49932542203|||-334.49932542203|-334.49932542203|-335.22147269114|-338.69052521238|-340.10058356931|-347.44509285479|-351.05010317199|-353.38900352443|-356.23279568567|-356.23279568567|-356.23279568567|-356.23279568567|-356.23279568567|-360.5919952063|-363.76888356256|-367.52098173617|-370.46775748464||-372.69159805615|-372.69159805615|||-372.69159805615|-372.69159805615|-376.21288672905|-381.01431858784|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|329.30874795222|317.67638661358|306.74925192421|306.74925192421|306.74925192421|306.74925192421|306.74925192421|306.74925192421|306.74925192421|306.74925192421|306.74925192421||306.74925192421|306.74925192421|306.74925192421|||306.74925192421|306.74925192421|277.95650280516|-308.45432465858|-308.45432465858|-308.45432465858
06928|1009374|/equities/sanurhasta-mitra-pt|JKSE||32.896612050468|29.774013389409||27.637792654898|25.48643628322|23.318262536912|-24.868597181209|-26.076219090233|23.359756566408|22.177507296009|21.641674773343|21.490749748159|21.470061417481|21.470061417481|21.300068241645|21.168132018718|21.168132018718|21.168132018718|20.916504826773|20.916504826773|20.916504826773|20.685005363082|20.427783736757|19.64198192973|-22.500189736333||-22.500189736333|-22.500189736333|-22.500189736333|-22.500189736333|-22.500189736333|-22.500189736333|-22.500189736333|-22.855541476451|-22.855541476451||-22.855541476451|20.049398359499|-21.509450043374|-21.509450043374|-21.509450043374|-21.509450043374|-21.509450043374|-21.509450043374|-22.621611159305|-23.024012399228|-23.248902665808|-24.83211407312|-25.035682303467|-25.615649199205|23.745915720716|23.745915720716|23.745915720716|23.745915720716||23.745915720716|23.288745548623|23.288745548623|23.288745548623|23.288745548623|23.288745548623|23.288745548623|23.288745548623|23.288745548623|20.987495054025|-23.385808575277|-23.385808575277|-24.680010586762|-24.680010586762|-25.200011763069|-25.450631806258|-25.450631806258|-27.056257562509|-28.340286180565|24.678118913938|24.678118913938|24.678118913938|24.678118913938|23.864576571042|-26.635697433412|-26.635697433412|-26.635697433412|-26.650774926014|-27.389749917793|-31.321944353104|-31.579938170115|-32.92215352235|-34.746837247056|-35.385374718951|-37.872638576612|35.49674249801|35.49674249801|31.496380553345|29.162645059272|28.402938954746|25.225487727496|24.694986363884|22.54998484876|20.388872054178|18.209857837976|17.010953153306|16.808577713726|16.808577713726|16.808577713726|15.953975237474|-17.204968842625|-17.204968842625|-17.338854269584|16.915582784197|16.915582784197|16.915582784197|16.915582784197|16.915582784197|16.915582784197|16.572869760219|15.929817399298|15.929817399298|15.929817399298|||15.929817399298|15.929817399298|15.929817399298|15.929817399298|15.929817399298|15.929817399298|15.929817399298|15.929817399298|15.929817399298|15.929817399298|15.810908221442|15.678786912713|14.53198545857|14.466217739019|14.466217739019|||14.466217739019|14.466217739019|14.365977349518|14.365977349518|14.365977349518|14.365977349518|14.184419277243|13.982688085825|||12.758542317584|-14.416335440354|-14.416335440354|-14.416335440354|-14.416335440354||-15.29592826706|-16.384364741178|-16.982627490198|-17.425141655775|-18.583490728639|-19.759434142932|-20.95492682548|-22.1721409172|-23.413489908|-25.348322120001|-27.275913466667|||||||-29.195459407408|-31.606066008231|-33.006740009146|-35.563044454606|-38.070049394007||-40.522277104452|-43.580307893836|-46.533675437596|||-50.037417152884|-50.041574614315|||-50.046194015906|-50.05132668434|-50.057029649267||||||-50.063366276963|-50.070406974403|-50.078229971559||-50.086922190621|-50.096580211802|||-50.107311346446||-50.119234829385|-50.132483143761||-50.147203493067||-50.163559436742||||||-50.181732707491||-50.201925230545||||-50.224361367273|-50.249290408081||-50.276989342312|-50.307765935902||-50.341962151002|||||-50.379957945558||-50.422175495064|-50.469083883405|-50.521204314894|-50.579115905438||-50.643462117153||-50.714957907948||-50.794397675498|||-50.882664083887|-50.980737870985|-51.089708745539|-51.210787495044|-51.345319438937|
06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP||19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.324321735327|19.037310538989|19.037310538989|18.437011014865|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573|18.418296849573||||||17.493664039334|16.782404861142|-18.89538092482|-18.89538092482|-18.89538092482|-18.89538092482|-18.89538092482|-18.89538092482|-18.89538092482|||-19.453200391795|-19.881889082619|-20.148766545928|-20.286254517429|-20.286254517429|-20.405760721927|-20.405760721927|-20.405760721927|-20.405760721927|-20.405760721927|-20.405760721927|-20.405760721927|-20.793623558421|18.031534423129|18.031534423129|18.031534423129|18.031534423129|18.031534423129|18.031534423129|18.031534423129|18.031534423129|18.031534423129|18.031534423129|18.031534423129|18.031534423129|18.031534423129|18.031534423129|18.031534423129|17.078678284949|17.078678284949|17.078678284949|17.078678284949|17.078678284949|16.944819189215|-20.240436428217|-20.240436428217|-20.240436428217|-20.240436428217|-20.240436428217|-20.240436428217|-20.240436428217|-20.240436428217|-20.240436428217|-20.240436428217|-20.240436428217|-20.240436428217|-20.240436428217|-20.251156698808|-20.251156698808|-20.516840602673|-20.696488753201|-21.247209433318|-21.67967709303|-21.751806863831|-21.751806863831|-21.751806863831|-21.751806863831|-21.751806863831|-21.751806863831|-21.751806863831|-22.22407405288|-22.22407405288|-22.22407405288|-22.22407405288|-22.22407405288|-22.22407405288|-22.22407405288|-22.22407405288|-22.22407405288||-22.278971114766|-22.727745496577|-24.924161764588|-25.345179818964|-26.016866444323|21.646350762844|21.646350762844|21.646350762844|21.646350762844|21.646350762844|21.646350762844|21.646350762844|21.646350762844|21.646350762844|21.646350762844|21.646350762844|21.646350762844|21.646350762844|21.646350762844|21.646350762844|21.646350762844|21.646350762844|21.646350762844|20.921500521235|19.111667241579||||-25.638410796606|-25.638410796606|-25.638410796606|-25.638410796606|-25.638410796606|-25.638410796606|-25.638410796606|-25.638410796606|-25.638410796606|-25.638410796606|-25.753233845458|-28.352482088656|-29.344424203867|-29.70602655834|-29.942255319711|-29.942255319711|-31.259727704918|||25.642839484699|25.642839484699|25.642839484699|25.642839484699|25.642839484699|25.642839484699|25.642839484699|25.642839484699|25.495933061714|25.020163708109|25.020163708109|22.15962641016|19.081390796073|19.081390796073|16.347657347131|15.046840933085|13.3531561727|11.049575578366|11.049575578366|9.1417506129593|8.7619453967777|7.7506607232319|7.7506607232319|7.7506607232319|7.7506607232319|7.7506607232319|7.7506607232319|-10.229431809395|-10.229431809395|-10.229431809395|-10.229431809395|-10.229431809395|-10.229431809395|||||||-10.229431809395|-10.504368849827|-11.093743081703|-12.224714486483|-13.186437721462|-13.186437721462|-14.0793754474|-14.1840818|-14.1840818|-14.1840818|-14.1840818|-14.1840818|-14.1840818|-15.053424525278|13.973251563783|13.973251563783|13.973251563783|13.973251563783|13.973251563783|13.973251563783|13.843406121971|13.843406121971|13.843406121971|13.843406121971|13.843406121971|13.843406121971|13.760501146613|13.760501146613||13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369|13.458847878369
06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP||8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.2753377252708|8.1098200804536|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-8.9379763617119|-9.0416407335689|-9.0707120353303|-9.1830131935104|8.0523826478788|8.0523826478788|8.0523826478788||||||7.5015362234986|7.1861511570521|6.9100630556001|-7.5572354111447|-7.5572354111447|-7.5572354111447|-7.5572354111447|-7.5572354111447|-7.5572354111447|||-7.6891503900703|-7.7751672102805|-7.7888303515182|-7.7888303515182|-7.7888303515182|-7.8055360554059|-7.8055360554059|-7.8055360554059|-7.8055360554059|-7.8055360554059|-7.8055360554059|-7.8055360554059|-7.8055360554059|-7.8144844636211|-7.9638713316662|-8.1226347769348|-8.3912609247199|-8.41162448763|-8.41162448763|-8.41162448763|-8.41162448763|-8.41162448763|-8.41162448763|-8.41162448763|-8.41162448763|-8.41162448763|-8.41162448763|-8.41162448763|-8.41162448763|-8.41162448763|-8.41162448763|-8.41162448763|-8.41162448763|-8.41162448763|-8.41162448763|-8.41162448763|-8.41162448763|-8.4506937490475|-8.5815840397588|-8.5815840397588|-8.5815840397588|-8.5815840397588|-8.7617597485374|-8.7623217719333|-8.7623217719333|-8.7623217719333|-8.7623217719333|-8.7623217719333|-8.7623217719333|-8.8236909594289|-8.9727048184832|-8.9727048184832|-9.1596721837212|-9.2446358147914|-9.2501510981779|-9.3368347887707|-9.3499978349515|-9.3499978349515|-9.3499978349515|-9.3499978349515|-9.4994423440107|-9.5610468708816|-9.7972742013736|-9.835860350905|-9.8770674104802|-9.9745187621771|-10.014104972948|-10.014104972948|-10.014104972948||-10.014104972948|-10.014104972948|-10.083401610661|8.8215132395109|8.8215132395109|8.8215132395109|8.8215132395109|8.8215132395109|8.8215132395109|8.8215132395109|8.8215132395109|8.8215132395109|8.8215132395109|8.8215132395109|8.8215132395109|8.8215132395109|8.8215132395109|8.8215132395109|8.767004470397|8.767004470397|8.767004470397|8.767004470397|8.6855608935367|8.6795124472524|8.6177913812957||||8.3169899150356|-9.787325137514|-9.787325137514|-9.787325137514|-9.787325137514|-9.787325137514|-9.802171014874|-9.802171014874|-9.802171014874|-9.802171014874|-9.802171014874|-10.530745902689|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|||8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.8660051679037|8.5372279855302|8.0058086418103|7.933121153932|7.907912410212|7.7599021736255|7.630871661441|7.630871661441|7.630871661441|7.630871661441|7.5244040398882|7.5244040398882|7.5244040398882|7.5244040398882|7.5244040398882|7.5244040398882|7.3304492002379|6.8710542261216|-8.3572860217626|-8.3572860217626|-8.3572860217626|-8.3572860217626|||||||-8.3572860217626|-8.3572860217626|-8.5892069843672|-9.2641189128449|-9.9240205321368|-10.055578553418|-10.513976454447|-10.786972737359|-10.786972737359|-10.786972737359|-10.786972737359|-10.786972737359|-10.786972737359|-11.234969854407|-11.492740554638|-11.492740554638|-11.845823097038|-11.872135448423|-11.872135448423|-11.872135448423|-11.872135448423|-11.872135448423|-11.872135448423|-11.872135448423|-11.872135448423|-11.872135448423|-11.872135448423|-11.872135448423||-11.872135448423|-11.872135448423|-11.872135448423|-11.872135448423|-12.029039541843|-12.088073314417|-12.088073314417|-12.22341475353|-12.254905434288|-12.428227817392|-12.450253287262
06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP||-241.4735830005|-241.4735830005|-241.4735830005|-241.4735830005|-245.83120702991|205.74616698229|205.74616698229|205.74616698229|205.74616698229|205.74616698229|205.74616698229|205.74616698229|205.74616698229|205.74616698229|195.05352103935|182.29557893261|170.21508892361|170.10731621123|168.66590415479|160.63878368273|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-196.70531921728|-203.32007853612|-203.32007853612|-207.65953686088|172.31279466955|172.31279466955|169.79755421047||||||133.85338868438|118.20154030387|-131.88793172652|-131.88793172652|-131.88793172652|-131.88793172652|-134.76825660925|-136.35302875931|-136.35302875931|||-139.3933710356|-140.82806726647|-140.82806726647|-140.82806726647|-140.82806726647|-141.42261512428|-141.42261512428|-142.841791446|-143.85476759517|-145.07757055819|-145.07757055819|-145.07757055819|-145.07757055819|-146.11731489566|-147.30982649065|-147.30982649065|-154.21314559752|-157.88293982406|142.51110941619|142.51110941619|142.51110941619|142.51110941619|142.51110941619|142.51110941619|142.51110941619|142.51110941619|142.51110941619|142.51110941619|142.51110941619|142.51110941619|142.51110941619|141.48955988056|137.3654810472|137.3654810472|137.3654810472|137.3654810472|137.3654810472|137.3654810472|137.3654810472|137.3654810472|136.23108700069|134.86509904102|134.72677161979|134.72677161979|134.72677161979|134.72677161979|134.72677161979|134.72677161979|134.72677161979|134.72677161979|134.72677161979|134.72677161979|134.72677161979|134.72677161979|134.72677161979|134.72677161979|134.72677161979|134.72677161979|134.72677161979|134.72677161979|133.30919401169|133.02632206811|132.88750505793|132.88750505793|132.88750505793|132.88750505793|132.88750505793|132.88750505793|131.58722740133||128.50469097517|128.3368857108|127.65319810559|124.58967744696|-139.37385754075|-139.37385754075|-139.37385754075|-139.37385754075|-139.37385754075|-139.37385754075|-142.58081921627|-142.58081921627|-142.58081921627|-142.58081921627|-142.58081921627|-142.58081921627|-143.3336905273|-145.26965573455|-145.97684662237|-147.25890379988|-147.25890379988|-147.25890379988|-147.25890379988|-147.25890379988|-147.25890379988||||-147.25890379988|-147.25890379988|-147.25890379988|-148.52489673917|-148.58955859334|-148.58955859334|-148.97395345007|-149.91938804294|-154.13243349283|-154.13243349283|-154.13243349283|-154.13243349283|-154.13243349283|-157.46993020607|142.85976309682|142.85976309682|142.85976309682|||142.85976309682|142.85976309682|142.85976309682|142.85976309682|142.85976309682|142.85976309682|142.85976309682|142.85976309682|142.85976309682|142.85976309682|138.92751370431|138.5132622037|138.5132622037|138.5132622037|138.5132622037|138.5132622037|135.6202867598|131.38365958473|130.13406227188|129.79135997442|129.79135997442|129.79135997442|128.58206206061|126.86618837491|121.44353860369|118.08948849032|114.73498395625|114.44164884028|110.54072398541|-129.53635650825|-129.53635650825|-129.53635650825|-129.53635650825|||||||-129.53635650825|-129.53635650825|-129.53635650825|-129.53635650825|-133.01888181741|-133.01888181741|-133.01888181741|-137.03597494821|-143.54886040931|-148.65540425253|-149.67605667291|-149.67605667291|-152.10521911649|-152.10521911649|-152.10521911649|-152.10521911649|-152.35147643398|-152.35147643398|-152.35147643398|-152.35147643398|-152.91836283323|-152.91836283323|-154.28984454072|-157.6553811276|-161.32931700945|-162.36701828904|-163.27107966525|-163.27107966525||-163.27107966525|-163.27107966525|-163.27107966525|-163.27107966525|-164.6506352224|-166.85852906309|-166.85852906309|-166.85852906309|-166.85852906309|-166.85852906309|153.09936143758
06932|100586|/equities/chengfa-tech|SHANGHAICOMP||-20.567485811217|-20.567485811217|-20.567485811217|-20.567485811217|-20.567485811217|-21.20998509935|18.728671945596|18.728671945596|18.728671945596|18.728671945596|18.728671945596|18.728671945596|18.728671945596|18.728671945596|18.728671945596|18.728671945596|18.728671945596|18.728671945596|18.024634482093|17.742051630445|17.742051630445|17.742051630445|17.698053419437|17.698053419437|17.698053419437|17.598646472812|17.598646472812|16.946829609209|-19.84415405033|-19.84415405033|-19.84415405033|-19.84415405033|-19.84415405033|-19.84415405033|-19.84415405033|-19.84415405033|17.333361470677|17.333361470677|17.333361470677||||||16.292067885375|15.317852735492|14.63317044573|14.578522187659|14.335580435272|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|||-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.470150884868|-15.605167054337|-15.74463060079|-15.924588973632|-16.142876792076|-16.154307709936|-16.385342291995|14.926226452267|14.926226452267|14.926226452267|14.926226452267|14.926226452267|14.926226452267|14.926226452267|14.926226452267|14.926226452267|14.926226452267|14.926226452267|14.926226452267|14.731362690833|14.378736034926|14.163595164149|14.122883651355|-15.416625140146|-15.416625140146|-15.416625140146|-15.416625140146|-15.416625140146|-15.416625140146|-15.416625140146|-15.416625140146|-15.486250159956|-15.542945491075|-15.542945491075|-15.542945491075|-15.542945491075|-15.542945491075|-15.819384215937|-15.944871397665|-16.258155061397|-16.258155061397|-16.258155061397|-16.258155061397|-16.258155061397|-16.258155061397|-16.258155061397|-16.258155061397|-16.536839275|-16.821487511128|-17.139985920026|-17.324919833495|-17.324919833495|-17.324919833495|-17.324919833495|-17.324919833495|-17.324919833495|-17.324919833495||-17.324919833495|-17.394651973578|15.918079210359|15.918079210359|15.918079210359|15.918079210359|15.918079210359|15.918079210359|15.918079210359|15.918079210359|15.918079210359|15.918079210359|15.918079210359|15.918079210359|15.918079210359|15.918079210359|15.918079210359|15.918079210359|15.918079210359|15.918079210359|15.918079210359|15.730643829855|15.689603365299|15.534004993832|15.503337881738||||15.395374957912|15.390973612327|-16.823403233883|-16.823403233883|-16.823403233883|-16.823403233883|-16.823403233883|-16.823403233883|-16.823403233883|-16.823403233883|-16.83044838309|-17.213275796834|-17.221417407927|-17.313241566482|-17.494156613684|-17.669063107544|-17.821737095575|||-18.196374359904|-18.239913873362|-18.239913873362|-18.239913873362|-18.239913873362|-18.239913873362|16.462984565553|16.462984565553|16.462984565553|16.462984565553|16.312206272347|16.305784335912|16.085871819192|15.876380216185|15.876380216185|15.876380216185|15.608200562335|15.227445298143|15.0757959636|15.0757959636|14.955327487869|14.950920079464|14.747133438581|14.682370813681|14.546969658817|14.546969658817|14.546969658817|14.336077750485|13.960086889577|13.758985593929|-15.944466045689|-15.944466045689|-15.944466045689|||||||-15.944466045689|-15.944466045689|-15.944466045689|-15.944466045689|-16.683295756789|-16.838662021924|-17.167878900261|-17.167878900261|-17.167878900261|-17.167878900261|-17.167878900261|-17.167878900261|-17.167878900261|-17.596531852849|-17.963620426194|-17.963620426194|-18.470133412696|-18.618481862123|-18.997757633058|-19.137912729106|-19.137912729106|-19.137912729106|17.712687686095|17.712687686095|17.712687686095|17.712687686095|17.712687686095|17.712687686095||17.270763612466|-18.936281059097|-18.936281059097|-18.936281059097|-18.936281059097|-18.936281059097|-18.936281059097|-19.384755927005|-19.528618315501|-19.791797933361|18.49354969612
06933|100983|/equities/aero-engine|SHANGHAICOMP||-45.446235049472|-45.446235049472|-45.446235049472|-45.446235049472|-45.486373438554|-46.792079623228|-47.36494336044|-47.36494336044|-47.36494336044|-47.817715590918|-48.335797567858|41.962605375008|41.962605375008|41.962605375008|41.962605375008|41.962605375008|41.962605375008|41.962605375008|39.90178351265|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967|39.500600866967||||||36.945668384426|34.92240966359|33.581010856002|-36.448476455403|-36.448476455403|-36.448476455403|-36.448476455403|-36.535464048622|-36.535464048622|||-36.673617732103|-36.673617732103|-36.673617732103|-36.673617732103|-37.212353162826|-37.310278760472|-37.310278760472|-37.310278760472|-37.504196444131|-37.95410738055|-37.977342500335|-37.989269351568|-38.299962078601|-38.299962078601|-38.84551476005|-39.140594591047|-39.140594591047|-39.140594591047|-39.433995261618|-39.710548629175|-40.12116648291|37.440154147708|37.440154147708|37.440154147708|37.440154147708|37.440154147708|37.440154147708|37.440154147708|37.440154147708|37.440154147708|37.440154147708|37.440154147708|37.440154147708|37.440154147708|37.440154147708|37.440154147708|37.265608706845|37.265608706845|37.265608706845|37.265608706845|36.51956443298|35.357293865285|-37.553751592347|-37.553751592347|-37.553751592347|-37.553751592347|-37.553751592347|-37.553751592347|-37.553751592347|35.042615993985|35.042615993985|35.042615993985|35.042615993985|35.042615993985|35.042615993985|35.042615993985|35.042615993985|35.042615993985|35.042615993985|35.042615993985|35.042615993985|35.042615993985|35.042615993985|35.042615993985|35.042615993985|35.042615993985|35.042615993985|35.042615993985|34.800754890025||34.800754890025|34.800754890025|34.800754890025|34.646470646304|34.646470646304|34.646470646304|34.646470646304|34.646470646304|34.646470646304|34.646470646304|34.646470646304|34.646470646304|34.646470646304|34.646470646304|34.646470646304|34.646470646304|34.646470646304|34.646470646304|34.646470646304|34.646470646304|34.646470646304|33.35052278775|33.084925050053|33.084925050053|33.084925050053||||33.084925050053|32.622138520648|32.207376608771|32.156529039721|31.913366099839|31.315962655285|-34.249803731994|-34.249803731994|-34.249803731994|-34.249803731994|-34.249803731994|-34.249803731994|-34.249803731994|-34.249803731994|-34.565337073093|-35.063708927107|-35.419119572057|||32.896145146227|32.896145146227|32.896145146227|32.896145146227|32.896145146227|32.896145146227|32.896145146227|32.896145146227|32.896145146227|32.896145146227|32.896145146227|32.896145146227|32.872218744763|32.872218744763|32.872218744763|32.872218744763|32.815800393961|32.582690402798|32.582690402798|32.582690402798|32.582690402798|32.582690402798|31.729101786935|31.647889280677|30.904988524796|30.904988524796|30.669986775056|30.361653701614|30.106837581871|29.90593308793|29.275479309939|29.177382307757|29.177382307757|||||||29.048202971076|-32.912142222998|-32.912142222998|-32.912142222998|-33.718491176629|-34.294434233798|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-35.018160195567|-35.224066358383|-35.602295139957|-36.295883844879|-36.609316824307|-37.045908396366|-37.306562256948|-37.953404771107|34.646298150694|34.646298150694|34.646298150694|34.646298150694||34.315886952784|33.911540643271|33.30338037444|32.913198873212|32.703556931471|-35.101103096274|-35.101103096274|-35.699560674327|-36.051177696274|-36.394642198401|-36.857849178225
06934|100643|/equities/aeolus|SHANGHAICOMP||-6.9608935590016|-6.9608935590016|-6.9608935590016|-7.0459930096983|-7.0828188324576|-7.0828188324576|-7.0828188324576|-7.0828188324576|-7.0828188324576|-7.0828188324576|-7.1162347069686|-7.1162347069686|-7.1162347069686|-7.1162347069686|-7.1162347069686|-7.1162347069686|-7.1162347069686|-7.1162347069686|-7.1162347069686|-7.1162347069686|-7.2041498015661|6.3701870916657|6.3701870916657|6.3701870916657|6.3701870916657|6.3701870916657|6.3701870916657|6.3701870916657|6.3701870916657|6.3701870916657|6.2001668912653|6.2001668912653|6.2001668912653|6.2001668912653|6.2001668912653|6.2001668912653|6.2001668912653|6.2001668912653|6.2001668912653||||||5.7946296248705|5.556810912586|5.4728529005589|5.4728529005589|5.3320586183934|5.2567318257655|5.22303510341|5.214347124848|5.214347124848|||5.214347124848|5.214347124848|5.214347124848|5.214347124848|5.214347124848|5.214347124848|5.214347124848|5.1881632018456|5.1746259981139|5.1162508652986|5.0636120820908|4.9562356234555|-5.3881074174689|-5.3881074174689|-5.3881074174689|-5.3881074174689|-5.4795638703027|-5.5028485614634|-5.5853875035021|-5.6926525559661|-5.731280747016|-5.733186392823|-5.733186392823|-5.7746515327462|-5.845168331571|-5.8831705822714|-5.8831705822714|-5.9074119212636|-5.9372890123446|-5.9372890123446|-5.9372890123446|-5.9372890123446|-5.9372890123446|-5.9372890123446|-5.9372890123446|-5.9372890123446|-5.9372890123446|-6.0330990562526|-6.1595546150304|5.4529658555651|5.4529658555651|5.4529658555651|5.4529658555651|5.4529658555651|5.4529658555651|5.4529658555651|5.4268026965193|5.4268026965193|5.4268026965193|5.4268026965193|5.4268026965193|5.4268026965193|5.4268026965193|5.4242253190205|5.3502997341683|5.3502997341683|5.3502997341683|5.3502997341683|5.3502997341683|5.3502997341683|5.3502997341683|5.3502997341683|5.3502997341683|5.2906171822905|5.2906171822905|5.2823522382709|5.2315024329261|5.1080277998958|-5.8639473030798||-5.883274748351|-5.9410800051122|-5.9410800051122|5.527112019958|5.527112019958|5.527112019958|5.527112019958|5.527112019958|5.527112019958|5.527112019958|5.527112019958|5.527112019958|5.527112019958|5.527112019958|5.527112019958|5.527112019958|5.527112019958|5.527112019958|5.4579449991003|5.4579449991003|5.4579449991003|5.4453633611605|5.4453633611605|5.4453633611605|5.3747371120918||||5.3747371120918|5.3747371120918|5.3747371120918|5.3747371120918|5.3747371120918|5.3747371120918|5.3747371120918|5.3747371120918|-6.015376888073|-6.015376888073|-6.015376888073|5.3477801984266|5.3477801984266|5.3155421368309|5.3155421368309|5.3155421368309|5.3155421368309|||5.3155421368309|5.3155421368309|5.2578245127674|5.1440783793054|5.1440783793054|5.1440783793054|5.1440783793054|5.1440783793054|5.1440783793054|5.1440783793054|5.1334204468818|5.1068771015091|5.1068771015091|5.0348635128784|4.9020704882728|4.8828560927827|4.7887289898615|4.7274766649384|4.6160854725461|4.5800949101559|4.5658120375038|4.5658120375038|4.5658120375038|4.5658120375038|4.5658120375038|4.5658120375038|4.5658120375038|-5.3595272229084|-5.3595272229084|-5.3595272229084|-5.3595272229084|-5.3595272229084|-5.3595272229084|||||||-5.3595272229084|-5.3595272229084|-5.3595272229084|-5.5589192626618|-5.893243603987|-6.0386039207186|-6.0478613453177|-6.0478613453177|-6.0478613453177|-6.0478613453177|-6.0478613453177|-6.0478613453177|-6.0478613453177|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762||-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3845972593211|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853|5.7940014613853
06935|100415|/equities/aerospace-auto|SHANGHAICOMP||7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.8367832533253|7.7278433057197|7.7278433057197|7.7278433057197|7.3259373475587|7.2860412917176|6.8749100852348|6.8749100852348|6.8749100852348|6.8749100852348|6.8749100852348|6.8749100852348|6.5743448125364|6.3091767359502|6.3091767359502|6.3091767359502|6.2063324472787|6.2063324472787|6.2063324472787|6.2063324472787|6.2063324472787|6.2063324472787|6.2063324472787|6.2063324472787|6.2063324472787|6.2063324472787|6.2063324472787||||||5.9242583669426|5.4575091376572|5.2083433485328|4.7398258686396|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|||4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.7085415276499|4.4951429458015|4.4951429458015|4.4951429458015|4.4951429458015|4.4951429458015|4.4951429458015|4.3323808612153|4.1948677104629|4.1231862750227|4.0135403702187|-4.5390726469208|-4.5390726469208|-4.5390726469208|-4.5390726469208|-4.5390726469208|-4.5390726469208|-4.5650808703291|-4.5995342346682|-4.6281389196524|-4.6281389196524|-4.6281389196524|-4.6281389196524|-4.6281389196524|-4.7279323427555|-4.7977025076942|-4.8796692739147|-4.969632745917|-5.061258449748|-5.079176150643|-5.1524179366818|-5.1878363901356|-5.1878363901356|-5.1878363901356|-5.2274526674045|-5.2274526674045|-5.2274868638013|-5.2274868638013|-5.2274868638013|-5.2274868638013|-5.2274868638013|-5.2274868638013|-5.2274868638013|-5.2274868638013||-5.265540854875|-5.3472676461977|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|4.7289741804425|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875||||-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2039225386875|-5.2165805021146|-5.4350893938121|-5.546766038689|-5.5780733646651|-5.6534146271039|-5.673238644102|-5.6791543001365|||5.1942873563048|5.1942873563048|5.1942873563048|5.1942873563048|5.1942873563048|5.1942873563048|5.1942873563048|5.1942873563048|5.1942873563048|5.1942873563048|5.1519862110611|5.1344290237953|5.0938099999482|4.9302950925863|4.9302950925863|4.9302950925863|4.8436611832552|4.7035125296837|4.5750774563985|4.5750774563985|4.5659747795391|4.5659747795391|4.5659747795391|4.5659747795391|4.5659747795391|4.5659747795391|4.5659747795391|4.4721939515326|4.2885490469638|-5.2756601820883|-5.2756601820883|-5.2756601820883|-5.2756601820883|||||||-5.2756601820883|-5.2756601820883|-5.2756601820883|-5.5712888782219|-5.9297655230315|-6.2182908800834|-6.2182908800834|-6.2645792269278|-6.2645792269278|-6.2645792269278|-6.2645792269278|-6.2645792269278|-6.2645792269278|-6.3234215603458|-6.5610240417704|-6.6161374999401|-6.8123751694756|6.1470623988311|6.1470623988311|6.1470623988311|6.1470623988311|6.1470623988311|6.1470623988311|6.1470623988311|6.1470623988311|6.1470623988311|6.1284025000644|6.1087808396101||-6.7035997765218|-6.7035997765218|-6.7035997765218|-6.7945555997066|-6.8696164666451|-6.8696164666451|-6.8696164666451|-6.9273519316025|-6.9676131450145|-7.0729034965798|6.555002624678
06936|100950|/equities/aerospace-cf|SHANGHAICOMP||-13.984545927728|-13.984545927728|-13.984545927728|-14.256846199169|-14.256846199169|-14.641495874341|12.139044365502|12.139044365502|12.139044365502|12.139044365502|12.139044365502|12.139044365502|12.139044365502|12.139044365502|12.139044365502|12.139044365502|12.139044365502|12.03782742246|11.038844239614|11.038844239614|11.038844239614|11.038844239614|11.038844239614|11.038844239614|10.893393055437|10.893393055437|10.893393055437|10.893393055437|10.893393055437|10.296547536318|-12.255608622943|-12.255608622943|-12.255608622943|-12.255608622943|-12.255608622943|-12.255608622943|10.481935835459|10.481935835459|10.481935835459||||||9.6015958262575|9.1423282041696|8.8059206952152|8.7488008063697|-9.6501273288359|-9.6501273288359|-9.6501273288359|-9.6501273288359|-9.6501273288359|||-9.7323881983866|-9.7323881983866|-9.7323881983866|-9.7323881983866|-9.7323881983866|-9.7323881983866|-9.7323881983866|-9.7323881983866|-9.7323881983866|-9.8744224625673|-9.8744224625673|-9.8744224625673|-9.9426915466616|-10.114101019152|-10.269001155703|-10.56555695623|-10.826181295107|-10.826181295107|-11.04242407237|-11.237137597518|-11.705153087462|-11.746836560396|-11.994818415275|-12.155354409341|-12.501504532633|-12.82611626181|10.526438535564|10.526438535564|10.526438535564|10.526438535564|10.526438535564|10.290486986232|8.4988749632047|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.4831119114917|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091||8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3946434014091|8.3844832319483|8.3844832319483|8.3844832319483|8.3844832319483|8.3844832319483|8.3844832319483|8.3844832319483|8.3844832319483|8.3844832319483|8.3844832319483||||8.3844832319483|8.3844832319483|8.3844832319483|8.3844832319483|8.3844832319483|7.6366486437304|-8.454412182298|-8.454412182298|-8.454412182298|-8.454412182298|-8.454412182298|-8.8537915372481|-9.0336574607017|-9.0801743989656|-9.1479714717544|-9.3133014932912|-9.4281127470115|||-9.5951250943188|-9.6562793175276|-9.6562793175276|-9.6562793175276|-9.6562793175276|-9.668644048538|8.5302985774658|8.5302985774658|8.5302985774658|8.5302985774658|8.3803314221326|8.2648133715462|8.1553479256973|7.9109421375444|7.8844342441532|7.8844342441532|7.7271491389775|7.5379434538444|7.491969516081|7.491969516081|7.491969516081|7.491969516081|7.491969516081|7.491969516081|7.491969516081|7.491969516081|7.491969516081|7.3555221317017|6.9844690161507|-8.4738856429056|-8.4738856429056|-8.4738856429056|-8.4738856429056|||||||-8.4738856429056|-8.4738856429056|-8.4738856429056|-8.9659842776144|-9.5455377948377|-9.6911535673775|-10.165726124516|8.8593193896147|8.8593193896147|8.8593193896147|8.4642440883686|-9.9550698489846|-9.9550698489846|-10.283410254551|-10.543789218348|-10.556432801796|-10.833258450377|-10.906397992094|-11.156553619128|-11.193359069185|-11.193359069185|-11.193359069185|-11.308603103406|-11.308603103406|-11.308603103406|-11.308603103406|-11.308603103406|-11.308603103406||-11.308603103406|-11.308603103406|-11.316225325009|-11.465805939988|-11.694787886021|-11.694787886021|-11.694787886021|-11.722128731448|11.004729929378|11.004729929378|11.004729929378
06937|100659|/equities/aerosun-corp|SHANGHAICOMP||-21.878791473172|-21.878791473172|-21.878791473172|-21.878791473172|-22.119768087358|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|18.435312582192|17.673125400739|16.711634954059|16.711634954059|-20.457002334171|-20.457002334171|-20.457002334171|-20.457002334171|-20.457002334171|-20.457002334171|-20.457002334171|-20.457002334171|-20.457002334171|-20.567177215958|-20.567177215958|-20.567177215958|16.522547024071|16.522547024071|16.522547024071||||||15.608941468463|15.208444865233|15.208444865233|14.000494250199|-16.559936132422|-16.559936132422|-16.559936132422|-16.559936132422|-16.559936132422|||-16.727151595212|-16.823660812956|-16.823660812956|-16.823660812956|-16.823660812956|-16.823660812956|-16.823660812956|-16.823660812956|-16.823660812956|-17.13129018212|-17.184554952464|-17.184554952464|-17.415061520296|-17.801179831511|-18.220755516695|-19.067449042727|-19.067449042727|-19.067449042727|-19.286850508262|-19.286850508262|-19.593518361399|-19.593518361399|-20.28506066583|-20.28506066583|-20.28506066583|-20.731179102509|-22.427976246508|-23.114418475531|-23.194650770085|21.055532281901|20.622813879677|18.765348314387|15.749276451648|14.754195747973|13.642440118393|11.327230372262|-13.507666890749|-13.507666890749|-13.507666890749|-13.507666890749|-13.507666890749|-13.507666890749|-13.895741163502|-14.055824000316|-14.535915064235|-15.014154121487|-15.014154121487|-15.267393082611|-15.298206845755|-15.298206845755|-15.298206845755|-15.298206845755|-15.298206845755|-15.298206845755|-15.415229735369|-15.544699494038|-15.785554717099|-15.785554717099|-16.021727639344|-16.025252693126|-16.395280804048|-17.223645490419|14.256249807994|14.256249807994|14.256249807994|14.256249807994|14.256249807994|14.256249807994|14.256249807994||14.256249807994|14.256249807994|14.256249807994|14.256249807994|14.256249807994|13.833610957111|12.489567272359|11.995074952635|11.211511187326|11.211511187326|11.211511187326|11.211511187326|11.211511187326|11.211511187326|11.211511187326|11.07204699339|11.07204699339|11.07204699339|11.07204699339|11.07204699339|-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965||||-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965|-12.422759949965|-12.918622003443|11.690691676813|11.690691676813|11.690691676813|11.690691676813|11.690691676813|||11.690691676813|11.690691676813|11.690691676813|11.690691676813|11.690691676813|11.690691676813|11.690691676813|11.690691676813|11.690691676813|11.547435353286|11.324928149125|11.255475318587|11.047194891678|10.750772137893|10.634163639001|10.634163639001|10.475181761773|10.26386702618|10.26386702618|10.26386702618|10.26386702618|10.26386702618|10.26386702618|10.26386702618|9.8232406207318|9.8232406207318|9.8232406207318|-11.667687757704|-11.667687757704|-11.667687757704|-11.667687757704|-11.667687757704|-11.667687757704|||||||-11.667687757704|-11.667687757704|-11.667687757704|-12.102986344467|-12.649429436934|-12.814483054637|-12.814483054637|-12.814483054637|-12.814483054637|-12.814483054637|-12.814483054637|-12.814483054637|-12.814483054637|-13.294425893888|-13.68213984819|-13.719599377797|-14.172887841514|-14.482653449697|-14.739615412468|-15.040883677382|-15.040883677382|-15.115981677261|13.298389763525|13.298389763525|13.298389763525|13.298389763525|13.298389763525|12.799322069675||-14.257657887636|-14.257657887636|-14.257657887636|-14.380175778268|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427
06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH||7.5249928471778|7.5249928471778|7.3155477044024|7.2867197457328|7.286196919549|7.286196919549|7.1763300854503|7.1325887528326|7.0847350919766|7.0847350919766|7.0847350919766|7.0847350919766|7.0847350919766|7.0847350919766|7.0847350919766|7.0847350919766|6.9935946557834|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.6816763932458|-7.7460202502311|-7.7460202502311|-7.7689110490019|-7.8065681426983|-7.9111869301245|6.9857399765916|6.9857399765916|6.9857399765916|6.9857399765916|6.9857399765916||||||6.9497111974235|6.6369011068869|6.1821124448299|-6.6519721467472|-6.6519721467472|-6.6519721467472|-6.6855245386204|-6.7078050280767|-6.7692277061892|||-6.8880307528655|-6.9283674660965|-6.9442971220331|-6.9681077258141|-7.0445641959543|-7.1245156090386|-7.1298979800598|-7.1298979800598|-7.1298979800598|-7.2063416291189|-7.2063416291189|-7.2063416291189|-7.2226018694718|-7.2456686262378|-7.3051875436845|-7.3290972802973|-7.3817746213119|7.0841609130443|7.0841609130443|7.0841609130443|7.0841609130443|7.0841609130443|7.0841609130443|7.0841609130443|7.0841609130443|7.0841609130443|7.0841609130443|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4714638855312|-7.4932933015132|-7.51955952106|-7.51955952106|-7.6133115177736|-7.6133115177736|-7.6133115177736|-7.6133115177736|-7.6133115177736|-7.6133115177736|-7.6133115177736|-7.6133115177736|7.2369584322677|7.2369584322677|7.2369584322677|7.2369584322677|7.2369584322677|7.2369584322677|7.2369584322677|7.2369584322677|7.2369584322677|7.2369584322677||7.2369584322677|7.2369584322677|7.2369584322677|7.2369584322677|7.2369584322677|7.2369584322677|7.2369584322677|7.2369584322677|7.2369584322677|7.2369584322677|7.2369584322677|7.2369584322677|7.2132873271026|7.0903192332627|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955||||7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|||7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0437269421955|7.0152523487299|6.9769470393094|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|||||||6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.9260491515346|6.8351187197854|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.4836034197749|-7.6273369677796|-7.6602893904401|-7.6602893904401|-7.6602893904401||-7.6602893904401|-7.6602893904401|-7.6602893904401|-7.6602893904401|-7.6602893904401|-7.6602893904401|-7.7397663411777|-7.8797400855666|-7.9297114636772|-8.0696793956086|-8.2290881654207
06939|100489|/equities/aisino|SHANGHAICOMP||-10.598500740995|-10.598500740995|-10.598500740995|-10.726543800907|-10.726543800907|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|-10.877883629895|9.6182529045225|9.6182529045225|9.6182529045225||||||9.0430593571267|8.3895104285966|8.0833448698002|8.0281606570304|7.8357345147729|7.8247050757541|7.7707831059709|7.6442038389064|7.6061772235648|||7.6061772235648|7.5390856407766|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.5199989102933|7.2366657017175|7.1828813345145|7.1828813345145|7.1828813345145|7.1828813345145|7.1828813345145|7.1828813345145|7.1828813345145|7.1828813345145|7.1828813345145|7.1828813345145|7.1828813345145|7.1828813345145|7.1828813345145|7.1828813345145|7.1828813345145|7.1828813345145|7.1828813345145|7.1828813345145|7.1828813345145|7.1828813345145|7.0709792277229|-7.8372894941848|-7.8372894941848|-7.8372894941848|-7.8372894941848|-7.8372894941848|-8.065877086485|-8.1320854895254|-8.1941450724562|-8.1941450724562|-8.1941450724562|-8.1941450724562|-8.2401611947969|-8.2681452106152|-8.2681452106152|-8.2681452106152||-8.2681452106152|-8.3512724318674|-8.4213241194711|-8.4213241194711|-8.4332495748241|-8.4332495748241|-8.4332495748241|-8.4841665227368|-8.5435179029521|-8.5922425096362|-8.7086027270257|-8.8412253200676|-8.9263608521517|-8.9680608033883|-8.9680608033883|-8.9680608033883|-8.9811785220821|-9.0679755740385|-9.1938623380905|-9.2392918216129|-9.3915314100597|-9.3915314100597|-9.3915314100597|-9.4661455046704|-9.640520511699||||-9.640520511699|-9.640520511699|-9.640520511699|-9.640520511699|-9.640520511699|-9.640520511699|-9.640520511699|-9.640520511699|-9.654610469116|-9.654610469116|-9.654610469116|-9.7712332696531|-9.7880370849607|-9.8850409978228|-9.9683792848938|-10.042642939924|-10.095159120956|||-10.207984546837|-10.207984546837|-10.207984546837|-10.207984546837|-10.207984546837|-10.207984546837|9.3474710494796|9.3474710494796|9.3474710494796|9.3474710494796|9.2748598651234|9.2748598651234|9.2748598651234|9.2748598651234|9.2748598651234|9.2748598651234|9.1897915593746|9.1897915593746|9.1897915593746|9.1897915593746|9.1897915593746|9.1897915593746|9.1897915593746|9.1053233402706|8.7979883615831|8.7979883615831|8.7979883615831|8.7255423802644|8.532269665324|8.4414108028272|8.2307485555666|8.2307485555666|8.2307485555666|||||||8.2307485555666|7.6830442135211|-9.3654337424449|-9.3654337424449|-9.7382598473421|-9.8569557483319|-9.9227287830383|8.9146654276813|8.9146654276813|8.9146654276813|8.6368509562771|-9.7945669982707|-9.7945669982707|-9.8928519193636|-10.095002414796|-10.095002414796|-10.323892383678|-10.357102320044|-10.467335936591|-10.484987907183|-10.484987907183|-10.484987907183|-10.537764368865|-10.665294022928|-10.901992898926|-10.997910308617|-10.997910308617|-10.997910308617||-10.997910308617|-10.997910308617|-10.997910308617|-11.064900768882|-11.234889548229|-11.372099074177|-11.411776604975|-11.637529866259|-11.742810691243|-11.814443467872|-11.814443467872
06940|101096|/equities/aluminium-corp|SHANGHAICOMP||-8.3084354741094|-8.4077059806186|-8.4141177933302|-8.4684642201095|-8.5594047313961|-8.7410051299502|-8.8114428318053|-8.8114428318053|-8.8114428318053|-8.8114428318053|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.8370383158049|-8.9989312638531|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719|7.8794622310719||||||7.8149579243219|7.3393980348945|6.8209979892705|6.794997546511|6.5233307651205|6.3364785304249|6.2949763261147|6.0833069177544|-6.8148281289845|||-6.8148281289845|-6.8148281289845|-6.8148281289845|-6.8998087990846|-6.9425650822416|-7.0878501189301|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.1437954230985|-7.2083896496513|-7.2083896496513|-7.3437662233488|-7.5264070684795|-7.5566282219854|-7.5566282219854|-7.5566282219854|-7.7229201470444|-7.7347782053857|-7.7347782053857|-7.9064202748304|-8.1885878018824|-8.1885878018824|-8.1885878018824|-8.1885878018824|-8.1885878018824|-8.1885878018824|-8.1885878018824|-8.1885878018824|-8.1885878018824|-8.1885878018824|-8.1885878018824|-8.1885878018824|-8.1885878018824|-8.1885878018824|-8.1885878018824|-8.1885878018824|-8.1885878018824|-8.1885878018824|-8.1885878018824|7.406397161519|7.406397161519|7.406397161519|7.406397161519|7.406397161519|7.406397161519|7.406397161519|7.406397161519|7.406397161519|7.406397161519|7.406397161519|7.406397161519||7.406397161519|7.406397161519|7.406397161519|7.406397161519|7.406397161519|7.406397161519|7.406397161519|7.3111653589525|7.3111653589525|7.3111653589525|7.3111653589525|7.3111653589525|7.3111653589525|7.3111653589525|7.1368504391023|6.9948535942124|6.9948535942124|6.9948535942124|6.9948535942124|6.9948535942124|6.9948535942124|6.8537262836084|6.6874734206316|6.6753872440615|6.6753872440615||||6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|6.6753872440615|||6.6020969600985|6.562959202463|6.562959202463|6.5460657635602|6.4153281866367|6.4153281866367|6.3814756802779|6.3155286502023|6.2061430824222|6.1279369076558|6.0523911386444|6.0523911386444|6.03654592895|5.9834502664337|5.9834502664337|5.9834502664337|5.9834502664337|5.9834502664337|5.9555003076935|5.890000677787|5.7472228746532|5.7085810216399|5.6428677541384|5.5548529605478|5.5340650775291|5.5340650775291|5.5340650775291|5.5340650775291|5.5340650775291|5.414516817448|5.3877965464829|5.2703293710548|5.2505191521076|||||||5.2505191521076|5.2505191521076|5.2505191521076|5.2505191521076|5.2505191521076|5.2505191521076|5.2505191521076|5.2505191521076|5.2505191521076|5.1083546961047|4.8670608561014|-5.4484434489881|-5.4484434489881|-5.5771593125303|-5.6309992422831|5.2742847377285|5.2742847377285|5.2742847377285|5.2742847377285|5.2742847377285|5.2742847377285|5.2742847377285|5.2742847377285|5.2742847377285|5.2742847377285|5.2742847377285|5.2742847377285|5.2508720484293||5.2122493868154|5.2122493868154|5.0497213342766|-5.4367741268396|-5.4367741268396|-5.4367741268396|-5.4367741268396|-5.4367741268396|-5.4367741268396|-5.477526815017|-5.5213911946418
06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH||-36.971065077564|-36.971065077564|-36.971065077564|-37.034516583307|-37.158352598463|34.242462657942|34.242462657942|34.242462657942|34.242462657942|34.242462657942|34.242462657942|34.242462657942|34.242462657942|34.242462657942|34.242462657942|34.242462657942|34.162719150975|34.162719150975|34.162719150975|33.851910481403|33.327125215474|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073|33.075929374073||||||32.217143715062|30.99182901188|30.430343569531|30.430343569531|30.430343569531|30.430343569531|30.430343569531|30.192048749674|30.128580655565|||30.128580655565|30.128580655565|30.108977518601|29.815907816559|29.815907816559|29.815907816559|29.520279639257|29.520279639257|29.520279639257|29.100283261303|29.100283261303|28.655314891607|28.481581524269|28.481581524269|28.481581524269|28.481581524269|28.481581524269|28.481581524269|28.481581524269|28.481581524269|28.481581524269|28.481581524269|28.481581524269|28.481581524269|28.481581524269|28.291757083884|27.875442153589|27.875442153589|27.875442153589|27.875442153589|27.875442153589|27.875442153589|27.875442153589|27.875442153589|27.875442153589|27.875442153589|27.875442153589|27.875442153589|27.875442153589|27.875442153589|27.875442153589|27.875442153589|27.875442153589|27.875442153589|27.875442153589|27.875442153589|27.875442153589|27.777713279345|27.679719574314|-29.823639820872|-29.823639820872|-29.823639820872|-29.823639820872|-29.823639820872|-29.823639820872|-29.823639820872|-29.823639820872|-29.921265229978|-30.264215527982|-30.264215527982|-30.563573902415|-30.86730423853|-30.962003399765|-31.198894052412|-31.416149632466|-31.416149632466|-31.416149632466|-31.866276653091|-32.244752150421||-32.630279891629|-32.96859675148|30.320862839723|30.320862839723|30.320862839723|30.320862839723|30.320862839723|30.320862839723|30.320862839723|30.320862839723|30.320862839723|30.320862839723|30.320862839723|30.320862839723|30.320862839723|30.320862839723|30.320862839723|30.320862839723|30.100403757123|29.635244064735|29.635244064735|29.635244064735|29.07693786666|28.814931870005|-30.656916992323||||-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.656916992323|-30.834908477086|-30.90718682749|-30.90718682749|-30.90718682749|||-30.90718682749|-30.90718682749|-30.90718682749|-30.90718682749|-31.049651500726|-31.441855350571|-31.441855350571|-31.544283354102|-31.992535975044|-32.221707240813|-32.40189742167|30.165427483872|30.165427483872|30.165427483872|30.165427483872|30.165427483872|30.165427483872|30.165427483872|30.165427483872|30.165427483872|30.165427483872|30.165427483872|30.165427483872|30.144921503415|30.094779533062|30.094779533062|30.011835818319|30.011835818319|30.011835818319|30.011835818319|30.011835818319|30.011835818319|30.011835818319|||||||30.011835818319|29.404816261959|-33.149670757836|-33.149670757836|-33.227063455191|-33.227063455191|-33.978403398292|-34.651131409118|-34.651131409118|-34.651131409118|-34.651131409118|-34.651131409118|-34.651131409118|-35.342366503024|-35.832630049679|-36.004032862952|-36.07882323807|-36.07882323807|-36.07882323807|-36.07882323807|-36.07882323807|-36.07882323807|-36.07882323807|-36.294801453149|-36.628669239189|-36.859074779248|34.545321698104|34.545321698104||34.545321698104|34.545321698104|34.545321698104|34.545321698104|34.545321698104|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821
06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP||26.970634588899|26.970634588899|26.970634588899|26.970634588899|26.970634588899|26.970634588899|26.970634588899|26.970634588899|26.970634588899|26.970634588899|26.970634588899|26.970634588899|26.73096841022|26.73096841022|25.361657355771|25.361657355771|25.361657355771|25.361657355771|25.361657355771|25.361657355771|25.361657355771|25.361657355771|25.361657355771|25.361657355771|25.260175941769|24.888528769087|24.045030956877|23.281700961471|-28.803371311821|-28.803371311821|-28.803371311821|-28.803371311821|-28.803371311821|-28.803371311821|-28.803371311821|-29.438746745495|25.17951832759|25.17951832759|25.17951832759||||||23.070020474191|21.600023787547|-23.531517460149|-23.531517460149|-23.531517460149|-23.531517460149|-23.575018938163|-23.671884323746|-23.671884323746|||-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.671884323746|-23.751109852753|-23.751109852753|-23.751109852753|-24.009567117649|-24.399518595755|-24.810577086409|-25.245085482023|-25.537872689987|-25.617919664095|23.37127477459|23.37127477459|23.37127477459|23.37127477459|23.127528739548|22.784998571399|22.784998571399|22.784998571399|22.729318574038|22.729318574038|22.230352987809|22.134281067896|21.990185786452|21.990185786452|21.990185786452|21.990185786452|21.990185786452|21.990185786452|21.990185786452|21.897428566843|21.881586558984|21.383810487998|21.383810487998|21.325901313636|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-23.89046414994|-24.069404746679|-24.332671326164|-24.777412699067|-25.151569470657|-25.689522117258|-25.702804028106|-25.702804028106|-25.704226638556|-26.394696608385|-26.720218966626||-27.541909454292|-28.70045486868|-29.231616936134|-29.776240412843|-30.667489864707|-30.876901005374|-30.876901005374|-31.333778856713|-31.771420901041|-31.871579321469|-32.132628144851|-32.132628144851|-33.278476174265|-36.058862403135|29.982027178796|29.982027178796|29.982027178796|29.982027178796|29.585501192366|29.585501192366|29.585501192366|29.585501192366|29.585501192366|29.09111118135|28.97845691903||||-31.889714030269|-31.889714030269|-31.889714030269|-31.889714030269|-31.889714030269|-31.889714030269|-31.889714030269|-31.889714030269|-31.889714030269|-31.889714030269|-31.889714030269|-32.347192424142|-33.113738847666|-33.724462642596|-34.830246967657|-35.290696191108|-37.411501512831|||-37.946880245547|-38.596152941761|-38.976349415085|-38.976349415085|33.754121940199|33.754121940199|30.501518215143||||||||27.972186792121|27.864500933473|27.496187242738|26.735995011055|25.791720183386|25.767260025182|25.767260025182|25.442520031833|25.442520031833|25.442520031833|25.442520031833|25.442520031833|25.442520031833|-29.696962936534|-29.696962936534|-29.696962936534|-29.696962936534|-29.696962936534|-29.696962936534|||||||-29.696962936534|-29.696962936534|-29.696962936534|-29.696962936534|-30.877468541611|-31.264621049551|-31.923908320166|-32.497063626953|-32.763663481952|-32.763663481952|-32.763663481952|-32.763663481952|-32.763663481952|-33.098087073029|-33.098087073029|-33.098087073029|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788||31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788|31.346214654788
06943|100285|/equities/anhui-express|SHANGHAICOMP||-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.197710009292|-15.248011558007|-15.285139548634|-15.285139548634|-15.285139548634|-15.285139548634|-15.285139548634|-15.285139548634|-15.285139548634|-15.382933285341|-15.755481669754|-15.9266464947|-16.155162254785|14.396945717612|14.396945717612|14.396945717612|14.396945717612|14.396945717612|14.396945717612|14.396945717612|14.396945717612|14.396945717612|14.396945717612|14.396945717612|14.396945717612|14.396945717612||||||14.093729162242|14.093729162242|14.093729162242|14.093729162242|14.093729162242|14.093729162242|14.093729162242|14.093729162242|14.093729162242|||14.093729162242|14.093729162242|14.093729162242|14.093729162242|14.093729162242|14.093729162242|14.015268740905|14.015268740905|14.015268740905|14.015268740905|14.015268740905|14.015268740905|14.015268740905|14.015268740905|14.015268740905|14.010084694125|14.010084694125|13.921190454443|13.921190454443|13.921190454443|13.921190454443|13.921190454443|13.921190454443|13.921190454443|13.921190454443|13.921190454443|13.921190454443|13.921190454443|13.921190454443|13.921190454443|13.722988872483|13.536654186199|13.049615912912|12.887351571716|12.643167931943|-14.355857910453|-14.355857910453|-14.355857910453|-14.355857910453|-14.355857910453|-14.629286834199|-14.636429968365|-14.759366449259|13.345873752252|13.345873752252|13.345873752252|13.345873752252|13.345873752252|13.240970681128|-14.50651667498|-14.50651667498|-14.50651667498|-14.50651667498|-14.50651667498|-14.50651667498|-14.50651667498|-14.50651667498|-14.50651667498|-14.50651667498|-14.50651667498|-14.50651667498|-14.50651667498|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479||-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479|-14.588645825479||||-14.832940138814|-15.479933038285|13.630151590573|13.630151590573|13.630151590573|13.630151590573|13.630151590573|13.630151590573|13.630151590573|13.630151590573|13.621834685258|13.22870532876|13.07522807525|12.968031251943|12.937253829988|12.937253829988|12.937253829988|||12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.937253829988|12.519170996383|12.447412010514|12.285286094623|12.285286094623|12.285286094623|12.285286094623|12.285286094623|12.285286094623|12.285286094623|12.285286094623|12.246429021576|12.240476934357|12.118307264031|11.765613303673|||||||11.765613303673|11.765613303673|11.647903215104|11.409892677393|11.168288385539|11.168288385539|11.168288385539|11.168288385539|10.9164313869|10.768689284138|10.768689284138|10.768689284138|10.768689284138|10.768689284138|10.768689284138|10.768689284138|10.768689284138|10.756928640572|10.756928640572|10.756928640572|10.756928640572|10.756928640572|10.756928640572|10.756928640572|10.756928640572|10.71825457278|10.657107444864|10.657107444864||10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864
06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP||6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|6.3398589055682|5.7140233419737|5.7140233419737|5.3278036274734|4.579781602734|4.4438662368496|4.4438662368496|4.2192959342224|4.0816773706827|4.0816773706827|4.0816773706827|4.0816773706827|4.0816773706827|4.0816773706827|4.0816773706827|4.0816773706827|4.0816773706827|4.0816773706827||||||3.7535307202244|3.5089229117394|3.4990355427287|3.4990355427287|3.4990355427287|3.4990355427287|3.4990355427287|3.4990355427287|3.4990355427287|||3.4990355427287|3.4990355427287|3.4990355427287|3.4990355427287|3.4990355427287|3.4990355427287|3.4990355427287|3.4990355427287|3.4344839315969|-3.8621233538609|-3.8621233538609|-3.8621233538609|-3.8621233538609|-3.8790259709867|-3.9211400869723|-3.9357111457581|-3.9764333761763|-3.9764333761763|-4.0310369903325|-4.0572439127726|-4.0572439127726|-4.0572439127726|-4.0572439127726|-4.0572439127726|-4.0572439127726|-4.0572439127726|-4.0572439127726|-4.0572439127726|-4.0572439127726|-4.0572439127726|-4.0572439127726|-4.0572439127726|-4.0572439127726|-4.0572439127726|-4.0572439127726|-4.0572439127726|-4.0572439127726|-4.0847153987666|-4.1414449332885|-4.1414449332885|-4.1414449332885|-4.1414449332885|-4.1816054846106|-4.2067838935121|-4.2780931954102|-4.3478851932824|-4.3478851932824|-4.3478851932824|-4.4293168936108|-4.5431296597956|-4.5695886624122|-4.6412096831825|-4.6832365463173|-4.6832365463173|-4.6832365463173|-4.7533557327668|-4.7533557327668|-4.7533557327668|-4.7533557327668|-4.7970617780068|-4.9556239455914|-5.0390267206536|-5.0936750513667|-5.0936750513667|-5.1274168074521|-5.154907604102|-5.1819039543235|-5.1819039543235|-5.1819039543235||-5.1819039543235|-5.1819039543235|-5.3565598814314|-5.46395522672|-5.5507485366353|-5.5507485366353|-5.5507485366353|-5.5507485366353|-5.6036098772165|-5.8084550758067|-5.977172549109|-6.0657470839336|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334||||-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.0774210736334|-6.2632457200222|-6.2941618963009|-6.3089038378817|-6.3089038378817|-6.5410039962245|5.8045874710038|5.8045874710038|5.8045874710038|5.8045874710038|5.8045874710038|||5.8045874710038|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.4447877202271|||||||-6.4447877202271|-6.4447877202271|-6.4447877202271|-6.5714308723077|-7.0499234976884|-7.1315814458128|-7.5200903904434|-7.5980160028825|-7.5980160028825|-7.5980160028825|-7.5980160028825|-7.5980160028825|-7.5980160028825|-7.8611292078638|-8.0268876732308|-8.0268876732308|-8.2793196242075|-8.3892440311358|-8.4408268390149|-8.4657845007172|-8.4657845007172|-8.4657845007172|-8.5169831632233|-8.5386543684934|-8.5386543684934|-8.5386543684934|-8.5386543684934|-8.5386543684934||-8.5386543684934|-8.5386543684934|-8.5386543684934|-8.6073935753476|-8.6187706530504|-8.7597166947882|-8.7597166947882|-8.7774624749865|-8.8071806612772|-8.9107561313622|8.2329593207408
06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP||6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3523252091182|6.3225834989297|6.3061011006512|6.3061011006512|6.3061011006512|6.3061011006512|6.2451123849195|5.9084582743426|5.8935678337022|5.8935678337022|5.8935678337022|5.8935678337022|5.7095198470138|-6.8119468977824|-6.8119468977824|-6.8119468977824|-6.8119468977824|-6.8455486872286|5.8710063655535|5.8710063655535|5.8710063655535|5.8710063655535|5.8710063655535|5.8710063655535|5.8710063655535|5.8710063655535|5.8710063655535|5.8710063655535||||||5.6344513318449|5.2855011513399|5.1280879241653|5.1280879241653|5.0490891927185|5.0490891927185|5.0490891927185|5.0490891927185|5.0293076060071|||5.0293076060071|5.0116014886519|5.0116014886519|5.0116014886519|5.0116014886519|5.0116014886519|4.9580264916416|4.9580264916416|-5.4883251386057|-5.4883251386057|-5.4883251386057|-5.4883251386057|-5.5093721153825|-5.5093721153825|-5.5093721153825|-5.5093721153825|-5.5093721153825|-5.5093721153825|-5.5093721153825|-5.5093721153825|-5.5093721153825|-5.5093721153825|-5.5093721153825|-5.5093721153825|-5.5854135092198|-5.6851402928431|-5.6851402928431|-5.7379334425484|-5.7401452567925|-5.7401452567925|-5.7401452567925|-5.7401452567925|-5.7401452567925|-5.7401452567925|-5.7401452567925|-5.7401452567925|-5.7401452567925|-5.8168281213828|-5.9363308914881|-5.9363308914881|-5.9598122447046|-6.0153467223945|-6.0714627022795|-6.0714627022795|-6.0714627022795|-6.0714627022795|-6.0714627022795|-6.0714627022795|-6.1188473696237|-6.2031635172637|-6.2490706849399|-6.2723007917738|-6.3276980963045|-6.3276980963045|-6.3276980963045|-6.3276980963045|-6.3566848483179|-6.3566848483179|-6.3566848483179|-6.4674273559886|-6.5310305301169|-6.5355895828119|-6.6087525242776|-6.6087525242776|-6.6136139359972|-6.6795708301885|-6.8978566994516|-6.9243291825237|-6.9243291825237||-6.9837285159951|-6.9837285159951|-6.9837285159951|-6.9837285159951|-6.9837285159951|-7.0541425677279|-7.0857139927523|-7.1152378036332|-7.1863754539304|-7.2198617225017|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828||||-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2771606695828|-7.2885118603902|-7.4050132036426|-7.5255704456147|-7.6793625463751|-7.6793625463751|-7.6793625463751|6.9683319858023|6.9683319858023|6.9683319858023|6.9683319858023|6.9683319858023|6.9683319858023|||6.9683319858023|6.8353688508612|6.7242984275401|6.6216647659776|6.6216647659776|6.5523641329044|6.5523641329044|6.5348275015539|6.5348275015539|6.5348275015539|6.4475860672732|6.4145401404456|6.4083777981948|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|-7.1198798187546|||||||-7.1198798187546|-7.1198798187546|-7.3048663942872|-7.9609627821775|-8.4152004898737|7.0582706848194|7.0582706848194|7.0582706848194|7.0582706848194|6.8280786584274|-7.8987810967042|-7.8987810967042|-7.8987810967042|-8.3703125712688|-8.6623612594967|-8.6623612594967|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775||8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775
06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP||11.531540667277|11.531540667277|11.531540667277|11.531540667277|11.531540667277|-14.130457796887|-14.130457796887|-14.130457796887|-14.130457796887|-14.376064263269|-14.966738076656|12.333887675436|12.333887675436|12.333887675436|12.333887675436|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|11.199730850273|10.435692767765|10.435692767765|10.435692767765|10.435692767765|10.435692767765|10.435692767765||||||9.6857694834096|9.2286330030607|8.8895921493291|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|||-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.6696430392706|-9.7496038220153|-9.8140042382066|-9.8277822156289|-9.9469804387996|-10.02720018026|-10.144111480942|9.3033551937813|9.3033551937813|9.3033551937813|9.3033551937813|9.3033551937813|9.3033551937813|9.3033551937813|9.3033551937813|9.3033551937813|9.3033551937813|9.3033551937813|9.3033551937813|9.3033551937813|9.1165062328703|8.936673683207|8.8529703289058|-9.5546741642018|-9.5546741642018|-9.5546741642018|-9.5546741642018|-9.5546741642018|-9.5546741642018|-9.5546741642018|-9.5546741642018|-9.5546741642018|-9.5546741642018|-9.5546741642018|-9.5546741642018|-9.5546741642018|-9.5546741642018|-9.9401938294327|-10.009103811996|-10.144035744215|-10.144035744215|-10.144035744215|-10.144035744215|-10.144035744215|-10.144035744215|-10.144035744215|-10.193927896845|-10.364920232945|-10.482689113808|-10.669099246344|-10.879554760545|-10.951171888344|-11.006817304344|-11.006817304344|-11.037347977792|-11.037347977792|-11.037347977792||-11.037347977792|-11.037347977792|-11.037347977792|-11.037347977792|-11.274830757947|10.203396395863|10.203396395863|10.203396395863|10.203396395863|10.203396395863|10.203396395863|9.9371067992189|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626||||-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.074566150626|-11.100073365061|10.146243572009|10.146243572009|10.146243572009|10.146243572009|10.146243572009|10.146243572009|||10.146243572009|10.146243572009|10.146243572009|10.146243572009|10.146243572009|10.146243572009|10.146243572009|10.146243572009|10.146243572009|10.146243572009|10.050270451188|9.9797452170322|9.8347171896773|9.8087067661404|9.8087067661404|9.8087067661404|9.6296743350691|9.4229715088414|9.4061083630186|9.4061083630186|9.4061083630186|9.4061083630186|9.2673429201557|9.1720474771342|9.1447675565466|9.1447675565466|9.1447675565466|9.1447675565466|8.9025192105753|-10.274196512617|-10.274196512617|-10.274196512617|-10.274196512617|||||||-10.274196512617|-10.274196512617|-10.274196512617|-10.274196512617|-10.837440631033|-11.118822624552|-11.294095952003|-11.294095952003|-11.294095952003|-11.294095952003|-11.294095952003|-11.294095952003|-11.294095952003|-11.717884600923|-11.998190989668|-11.998190989668|-12.396879053309|-12.604928633416|11.57472144667|11.57472144667|11.57472144667|11.57472144667|11.57472144667|11.57472144667|11.57472144667|11.57472144667|11.420952521034|11.420952521034||-12.390913949913|-12.390913949913|-12.390913949913|-12.390913949913|-12.390913949913|-12.390913949913|-12.390913949913|-12.526015584675|-12.606683643888|-12.841871323663|-12.941879689572
06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP||-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.000783212513|-12.0692039149|-12.205226648406|-12.299639488316|-12.299639488316|-12.299639488316|-12.299639488316|-12.299639488316|-12.299639488316|-12.507932425711|-12.710480055515|-12.923866997498|-13.024297142843|-13.079218918328|11.406793877957|11.406793877957|11.406793877957|11.406793877957|11.406793877957||||||11.101993293097|10.218881521546|9.7065349264529|9.6755945598182|-10.606550415468|-10.606550415468|-10.654500440438|-10.727654308546|-10.727654308546|||-10.883504861448|-10.935151119255|-10.935151119255|-10.935151119255|-11.121278519126|-11.13291240878|-11.13291240878|-11.13291240878|-11.13291240878|-11.13291240878|-11.13291240878|-11.13291240878|-11.13291240878|-11.13291240878|-11.13291240878|-11.13291240878|-11.13291240878|-11.204347729099|-11.312607949985|-11.49289803374|-11.699886479512|-11.826540804058|-11.889489862819|-11.949555600008|-11.949555600008|-12.001345346441|-12.001345346441|-12.001345346441|-12.087050223869|-12.175056060731|-12.208951138324|-12.421970099669|-12.421970099669|-12.421970099669|-12.466022951561|-12.466022951561|-12.466022951561|-12.466022951561|-12.466022951561|-12.466022951561|-12.466022951561|-12.466022951561|-12.466022951561|-12.466022951561|-12.568824890893|-12.568824890893|-12.568824890893|-12.568824890893|-12.568824890893|-12.954999305968|-12.954999305968|-12.954999305968|-13.143888422918|-13.250841593648|-13.250841593648|-13.250841593648|-13.250841593648|-13.250841593648|-13.333156982953|-13.5423967219|-13.823268095727|-13.823268095727|-13.999186586533|-14.027670394129|-14.027670394129|-14.027670394129|-14.269078107616|-14.33286470389|-14.373738648887||-14.639709501792|-14.778566339865|-14.816377755612|-14.816377755612|-14.833753290673|-15.039170467081|-15.135951097147|-15.135951097147|-15.315500797316|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201||||14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|||14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.113540083201|14.056155582304|14.052394809585|13.837105581342|13.699561619294|13.573401530068|13.288224043096|13.120441482283|13.120441482283|13.120441482283|13.120441482283|13.115927945736|13.115927945736|13.115927945736|12.766586421996|12.717873863677|12.5537485594|12.476387553131|12.437653122915|12.230737197811|12.230737197811|12.230737197811|12.230737197811|||||||12.230737197811|11.355263379342|-13.908884254166|-13.908884254166|-13.908884254166|-14.209315846439|-14.522573654383|-14.622304060425|-14.685887564741|-14.685887564741|-14.685887564741|-14.685887564741|-14.74543051093|-15.122614438066|-15.122614438066|-15.122614438066|-15.122614438066|-15.122614438066|-15.122614438066|-15.122614438066|-15.122614438066|-15.122614438066|-15.122614438066|-15.235127562427|-15.274109890999|-15.274109890999|-15.274109890999|-15.274109890999||-15.274109890999|-15.274109890999|-15.274109890999|-15.384209448101|-15.384209448101|-15.477455198767|-15.577172663479|-15.789080728722|-15.878978691313|-16.091087087231|-16.319541172007
06948|100872|/equities/heli|SHANGHAICOMP||-18.636822925509|-18.636822925509|-18.636822925509|-18.636822925509|-18.751469968095|-18.874965427468|-19.18107376954|-19.231748272545|-19.308609831739|-19.627899660455|-19.929333172227|-20.417031524858|-20.417031524858|-20.417031524858|-20.417031524858|-20.417031524858|-20.417031524858|-20.417031524858|-20.417031524858|-20.417031524858|-20.417031524858|-20.417031524858|-20.792256830226|-20.983063271852|-21.480626374716|-21.748473571666|-21.751862609511|-21.751862609511|-21.751862609511|-21.89987436228|-21.89987436228|-21.89987436228|-22.100415186672|-23.228239329422|18.836854335816|18.836854335816|18.836854335816|18.836854335816|18.836854335816||||||18.318171789416|17.144635838676|16.267065368428|16.267065368428|16.267065368428|16.267065368428|16.267065368428|16.267065368428|16.158813332353|||16.158813332353|16.158813332353|15.394792502494|-17.543103576349|-17.543103576349|-17.543103576349|-17.543103576349|-17.543103576349|-17.543103576349|-17.543103576349|-17.543103576349|-17.543103576349|-17.543103576349|-17.739003632517|-18.072226813603|-18.29052754779|-18.29052754779|-18.650325481854|-18.650325481854|-18.650325481854|-18.650325481854|-18.650325481854|-18.650325481854|-18.927609876557|-18.927609876557|-18.927609876557|-18.927609876557|-18.927609876557|-18.927609876557|-18.927609876557|-18.927609876557|-18.927609876557|-18.927609876557|-18.927609876557|-18.927609876557|-18.927609876557|-18.927609876557|-19.544566529508|-20.139517247142|-20.522242161369|-20.87671784601|-20.87671784601|-20.975242606373|-21.515456010211|-21.515456010211|-21.515456010211|-21.515456010211|-21.515456010211|-21.515456010211|-22.101618450337|-22.506241764684|-22.963602876288|-23.479003217068|-23.880809459794|-23.880809459794|-23.880809459794|-23.880809459794|-23.880809459794|-23.929826324502|-23.929826324502|-24.365917171945|-24.982633980962|-24.982633980962|-24.982633980962|-24.982633980962|-25.368481115999|-25.454913992576|-25.454913992576|-25.969349219724||-26.312610973169|24.144864299804|24.144864299804|24.144864299804|24.144864299804|24.144864299804|24.144864299804|24.144864299804|24.144864299804|24.144864299804|24.144864299804|24.144864299804|24.144864299804|24.144864299804|24.144864299804|24.144864299804|24.144864299804|24.144864299804|24.144864299804|24.144864299804|24.09540401886|23.087671878051|22.334079029507|22.220198906721|22.220198906721||||22.220198906721|22.220198906721|22.220198906721|22.220198906721|22.220198906721|22.220198906721|22.220198906721|22.220198906721|22.20522158815|20.860802260521|20.50700324496|20.349447604908|20.105496694526|19.618885360251|19.567649878937|19.396277999302|19.37975332408|||19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|19.29203244223|18.985036224941|18.585596025895|18.384551194985|18.317470602144|18.317470602144|18.2253661081|18.2253661081|18.2253661081|18.2253661081|18.2253661081|18.2253661081|17.722629644783|17.185904724488|17.185904724488|||||||17.185904724488|16.453783387485|-19.497307513022|-19.497307513022|-19.497307513022|-19.497307513022|-19.497307513022|-19.497307513022|17.442674636552|17.442674636552|17.442674636552|17.442674636552|17.442674636552|17.442674636552|17.442674636552|17.442674636552|17.442674636552|17.396860334287|17.368177437131|17.288530587426|16.891145864318|16.847747508991|16.847747508991|16.847747508991|16.847747508991|16.847747508991|16.847747508991|16.847747508991||16.462497702691|16.443331179192|16.225923680785|15.932692792154|15.22799182174|-16.889904590258|-16.889904590258|-16.889904590258|-16.889904590258|-16.889904590258|-16.889904590258
06949|100999|/equities/hengyuan-coal|SHANGHAICOMP||-9.9237702165251|-9.9237702165251|-9.9237702165251|-10.034189784329|-10.09243259143|-10.168185442829|-10.168185442829|-10.168185442829|-10.168185442829|-10.168185442829|-10.168185442829|-10.256872673988|-10.333746879366|-10.392322591281|-10.392322591281|-10.392322591281|-10.392322591281|-10.392322591281|-10.392322591281|-10.392322591281|-10.495913668183|-10.508237542606|-10.684709007979|-11.093784262615|-11.093784262615|-11.093784262615|-11.21864904505|-11.307943811483|-11.320492998833|-11.432892583616|-11.432892583616|-11.552103120759|-11.580114398483|-11.848460552961|-11.943352560294|-11.943352560294|-11.943352560294|-11.943352560294|10.051274824924||||||9.8364163513389|9.2637960243454|8.8753039984338|8.8753039984338|8.3397820424627|-9.2567875506185|-9.2567875506185|-9.2567875506185|-9.2567875506185|||-9.2969859575455|-9.3110321921116|-9.3110321921116|-9.4561469733721|-9.5018298559726|-9.782589216292|-9.8957819318614|-9.8957819318614|-9.8957819318614|-9.8957819318614|-9.8957819318614|-9.8957819318614|-9.9782486314932|-9.9782486314932|-10.033054285067|-10.20339296131|-10.290992660309|-10.392769516601|-10.659744250658|-10.66886497884|-10.66886497884|-10.66886497884|-10.66886497884|-10.66886497884|-10.66886497884|-10.66886497884|-10.66886497884|-10.66886497884|-10.66886497884|-10.66886497884|-10.66886497884|-10.66886497884|-10.66886497884|-10.66886497884|-10.833739189627|-10.966376627289|-10.966529409977|-11.097810207574|-11.313678567905|-11.502975800853|-11.693983164369|-11.693983164369|-11.949425846271|-12.14583403526|-12.14583403526|-12.428704441237|-12.460226682212|-12.691058916355|-12.691058916355|-12.691058916355|-12.823386068659|-12.823386068659|-12.823386068659|-12.823386068659|-12.823386068659|-12.823386068659|-12.823386068659|-12.828206613678|-12.832451479323|-12.952168350625|-13.163520156463|-13.205022559254|-13.251756415064|-13.251756415064|-13.479729318282|-13.541010110298|-13.541010110298|-13.541010110298|-13.541010110298||-13.624108803544|-13.624108803544|-13.624108803544|-13.624108803544|-13.624108803544|-13.624108803544|-13.624108803544|-13.624108803544|-13.624108803544|-13.624108803544|-13.624108803544|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365||||12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.664814451365|12.657015671364|12.476684055982|12.403537708584|12.305597259009|12.172886214217|12.073206938594|11.764118659595|-12.936628861708|-12.936628861708|||-12.936628861708|-12.936628861708|-12.936628861708|-12.936628861708|-12.936628861708|-12.964032380098|-13.098175205502|-13.098175205502|-13.098175205502|-13.098175205502|-13.098175205502|-13.191305493551|-13.257006326469|11.986769629271|11.986769629271|11.986769629271|11.986769629271|11.986769629271|11.986769629271|11.986769629271|11.792521848448|11.685579871875|11.469408488102|11.469408488102|11.469408488102|11.469408488102|11.469408488102|11.469408488102|11.469408488102|11.106565448782|10.786183698466|10.538537086701|10.15115257287|||||||10.113550279813|10.113550279813|10.113550279813|10.113550279813|10.113550279813|10.113550279813|10.113550279813|10.113550279813|10.113550279813|10.079500302426|-11.33458868778|-11.33458868778|-11.33458868778|-11.383987551666|10.723025381735|10.723025381735|10.723025381735|10.723025381735|10.723025381735|10.723025381735|10.723025381735|10.723025381735|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333||10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333
06950|942800|/equities/jianghuai-auto|SHANGHAICOMP||-42.134584889861|-42.134584889861|-43.611759488287|-45.686494353012|38.310995986429|38.310995986429|38.310995986429|38.310995986429|38.310995986429|38.310995986429|38.310995986429|38.310995986429|38.310995986429|38.310995986429|35.969993938304|35.198882806408|33.91942031014|33.91942031014|32.843802421491|32.526839919434|32.526839919434|32.526839919434|29.938156228977|29.655810162019|29.655810162019|29.655810162019|29.655810162019|29.655810162019|28.398529966907|28.398529966907|26.091699132474|24.934665584069|24.604959678558|24.604959678558|24.604959678558|24.604959678558|24.604959678558|24.304956118164|22.920506441921||||||21.516674002376|19.966860197613|19.534377247209|19.534377247209|19.534377247209|19.534377247209|19.534377247209|19.534377247209|19.534377247209|||19.534377247209|19.534377247209|19.323390767564|19.323390767564|19.323390767564|18.498212175887|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.955608845182|17.075121668122|16.739578647902|16.567382224169|16.567382224169|16.117091160975|15.302878677804|15.199310527862|14.901555939737|14.901555939737|14.8339014836|14.8339014836|14.8339014836|14.8339014836|14.8339014836|14.8339014836|14.8339014836|14.8339014836|14.8339014836|14.8339014836|14.8339014836|14.567668048082|14.352869018303|14.352869018303|14.352869018303|14.352869018303|14.352869018303||14.352869018303|14.352869018303|14.352869018303|14.352869018303|14.352869018303|14.352869018303|14.352869018303|14.352869018303|14.352869018303|14.352869018303|14.352869018303|14.352869018303|14.352869018303|-16.567113028324|-16.567113028324|-16.567113028324|-16.583459070828|-16.944954478638|-17.026302022572|-17.026302022572|-17.277002196439|-17.472903934683|-17.472903934683|-17.723473189534|-17.723473189534||||-17.723473189534|-17.723473189534|-17.723473189534|-17.723473189534|-17.723473189534|-17.723473189534|-17.832398734157|-17.832398734157|-17.832398734157|-17.832398734157|-17.832398734157|-18.405442910796|16.098891924255|16.098891924255|16.098891924255|16.098891924255|16.098891924255|||16.098891924255|16.098891924255|16.098891924255|16.098891924255|16.098891924255|16.098891924255|16.098891924255|16.098891924255|16.098891924255|16.098891924255|16.098891924255|16.098891924255|15.417102706027|14.542876259387|14.542876259387|14.542876259387|14.132084864048|13.743983182275|13.33185685232|13.33185685232|13.33185685232|12.966535778606|12.966535778606|12.966535778606|12.966535778606|12.966535778606|12.966535778606|12.410039605657|11.527265961479|11.07529564203|10.851962497875|10.851962497875|10.851962497875|||||||10.695514549862|-12.963800382371|-12.963800382371|-12.963800382371|-13.489778465425|-13.739753716958|-14.189726027926|-14.476187472708|-14.476187472708|-14.476187472708|-14.476187472708|-14.476187472708|-14.476187472708|-14.877985642096|-15.172945437781|-15.172945437781|-15.499939638102|-15.717949915477|-15.717949915477|-15.83332047583|-15.83332047583|-15.83332047583|-16.064244536573|-16.306938626164|-16.684931836519|-16.996590863768|-17.302323459589|-17.840813635422||-17.840813635422|-17.840813635422|-18.133535501193|-18.133535501193|-18.343373533566|-18.370414571055|-18.69657191092|-19.215079506837|-19.456755435691|-19.741394877682|-19.901680981509
06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP||-35.877935715355|-35.877935715355|-35.877935715355|-36.076709206504|-36.076709206504|-36.361900788327|-36.762109842323|-37.063456524768|-37.154395197672|-37.793215538442|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.41715897898|-38.716290679023|-39.004209534378|-39.294678387875|-40.127974282629|-41.123306657348|34.204104104004||||||33.946225764974|32.410251222964|31.559886189529|31.559886189529|31.559886189529|31.559886189529|31.559886189529|31.559886189529|31.559886189529|||31.559886189529|31.559886189529|31.559886189529|31.559886189529|31.559886189529|31.559886189529|31.543410744791|31.543410744791|31.543410744791|31.543410744791|30.918235423967|30.565815849222|30.50316798824|30.50316798824|30.221811369612|30.221811369612|30.221811369612|30.221811369612|29.704067218066|29.704067218066|29.704067218066|29.704067218066|29.704067218066|29.704067218066|29.704067218066|29.704067218066|29.704067218066|29.33007366101|29.241194321492|28.879104907622|28.283450346644|28.039944469328|27.379939197826|-31.153038337732|-31.153038337732|-31.34980667442|-31.34980667442|-31.34980667442|-31.489228548936|-31.66692078371|-31.934285267135|-31.934285267135|-32.595316047956|-32.750661778111|-32.750661778111|-32.750661778111|-32.750661778111|-32.750661778111|-32.750661778111|-32.750661778111|-32.750661778111|-32.750661778111|-32.750661778111|-32.750661778111|-32.750661778111|-32.750661778111|-32.945735215764|-33.04137213983|-33.31374712297|-33.540831145409|-34.208145946003|-34.947938859173|-35.744376857753|-36.079307458661|-36.22272432324|-36.22272432324|-36.466915533242|-36.608292146594|-36.608292146594||-37.051434989407|-37.326595195613|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101||||33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.111051367101|33.063212923169|33.063212923169|33.063212923169|33.063212923169|||33.063212923169|33.063212923169|32.530793035427|32.342549046322|31.543704185411|31.543704185411|31.543704185411|31.543704185411|31.543704185411|31.543704185411|31.090711975519|31.090711975519|31.090711975519|31.087456385762|31.001618774369|30.228463711158|29.658295487713|28.613661500426|28.482957120971|28.228841830443|28.029221011751|28.029221011751|28.029221011751|28.029221011751|28.029221011751|28.029221011751|28.029221011751|28.029221011751|28.029221011751|28.029221011751|27.158577655811|-34.236292201903|-34.236292201903|||||||-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|-34.236292201903|29.075396589442|29.075396589442|29.075396589442|29.075396589442|29.075396589442|25.785436156349|25.785436156349|25.785436156349|25.785436156349|25.447150975418|25.255109941616|25.255109941616|25.255109941616|24.761233183691|-26.631556239515||-26.631556239515|-26.631556239515|-26.631556239515|-26.677839613391|-27.015932560445|-27.391305905309|-27.391305905309|-27.391305905309|-27.391305905309|-27.391305905309|-27.391305905309
06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH||38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|38.79630364193|37.73438834005|-43.723535801608|-43.723535801608|-43.723535801608|-43.723535801608|-43.723535801608|-44.365597276377|-46.11455231738|-46.90550714398|-46.90550714398|-46.90550714398|-46.90550714398|-46.90550714398|-46.90550714398|-46.90550714398|-46.90550714398|-47.448343339502|-48.634825458062|-49.076471688496|-50.088857414708|-50.600397483492|-52.255442292585|43.360064551683||||||41.726737602388|38.854153959657|35.931280922785|35.535869624764|34.788187480138|-37.049680274975|-37.049680274975|-37.049680274975|-37.049680274975|||-37.215002844339|-37.215002844339|-37.215002844339|-37.215002844339|-37.215002844339|-37.215002844339|-37.215002844339|-37.215002844339|-37.215002844339|-37.215002844339|-37.215002844339|-37.215002844339|-37.24611496661|-37.762905382822|-38.216006040253|-38.281672742276|-38.729635956452|-38.957375756369|-38.957375756369|-38.957375756369|-38.957375756369|-38.957375756369|-38.957375756369|-38.957375756369|-38.957375756369|-38.957375756369|-38.957375756369|-38.957375756369|-38.957375756369|-38.957375756369|-38.957375756369|-38.957375756369|-38.957375756369|-38.957375756369|-39.164978285203|-39.164978285203|-39.164978285203|-39.347025631422|-39.347025631422|-39.347025631422|-39.347025631422|-39.347025631422|-39.347025631422|-39.347025631422|-39.347025631422|-39.347025631422|-39.347025631422|-39.347025631422|-39.347025631422|-39.608361507515|-40.258179851219|-40.874088494694|-42.003717280432|-42.003717280432|-42.003717280432|-42.740238667643|-42.88973973258|-42.88973973258|-43.118357023268|-43.118357023268|-43.118357023268|-43.118357023268|-43.118357023268|-43.118357023268|-43.118357023268|-43.204640510972|-43.204640510972|-43.359617926083|-43.359617926083||-44.384575659922|-44.658346854633|-44.658346854633|-44.658346854633|-44.658346854633|-45.035675839369|-45.035675839369|-45.401861009537|41.905428386512|41.905428386512|41.905428386512|41.905428386512|41.905428386512|41.173253457615|40.630283162405|40.357458630919|40.357458630919|40.357458630919|40.357458630919|40.357458630919|40.357458630919|40.357458630919|40.357458630919|40.357458630919|39.483844271103||||38.901493168318|-41.327096058493|-41.327096058493|-41.327096058493|-41.327096058493|-41.327096058493|-41.327096058493|-41.327096058493|-41.327096058493|-41.327096058493|-41.327096058493|-41.327096058493|-41.327096058493|-41.622885679277|-42.274871798656|-42.442079725422|-43.256754334942|||39.888343918984|39.888343918984|39.888343918984|39.888343918984|39.888343918984|39.888343918984|39.888343918984|39.888343918984|39.888343918984|39.888343918984|39.803160893326|39.781288821835|39.33691866165|39.33691866165|39.33691866165|39.105467502338|38.739406470968|38.269603652819|38.269603652819|38.269603652819|38.269603652819|38.269603652819|38.269603652819|38.264003880668|38.23794158668|38.23794158668|38.23794158668|38.23794158668|38.23794158668|38.23794158668|38.23794158668|38.23794158668|38.23794158668|||||||38.23794158668|36.419935477781|-42.148847128374|-42.148847128374|-42.682031733292|-42.682031733292|-43.300589144779|-43.301356542053|-43.301356542053|-43.301356542053|-43.301356542053|-43.301356542053|-43.453729033406|-44.353031131885|-44.463803552872|-44.463803552872|-44.672266487954|-44.672266487954|-44.672266487954|-44.672266487954|-44.672266487954|-44.672266487954|-44.672266487954|-45.226964637834|-45.887737986332|-46.242890999099|-46.242890999099|-46.242890999099||-46.242890999099|-46.242890999099|-46.242890999099|-46.242890999099|-46.242890999099|-46.242890999099|-46.242890999099|-46.242890999099|-46.686544071061|-46.874494166753|-47.59502504009
06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP||8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.6778468745875|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623|8.665890793623||||||8.3159900292439|8.0072111139344|7.9608778729909|7.9608778729909|7.7837531053218|-8.2841963852444|-8.2841963852444|-8.2841963852444|-8.2841963852444|||-8.3446627021938|-8.3868474299278|-8.4387191726727|-8.55691050975|-8.5987891034779|-8.766432002352|-8.8243690631636|-8.888188165851|-9.0318757101646|-9.1413725166969|-9.1413725166969|-9.1413725166969|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.5360243475777|8.3800267815967|8.3405852450684|8.1906505308499|8.1112781323713|8.0608819527612|8.0608819527612|8.0608819527612|7.9293132405795|-8.6482804776443|-8.6482804776443|-8.6482804776443|-8.6482804776443|-8.6482804776443|-8.6547557249348|-8.7669511254939|-8.827167821848|-8.8629635450173|-8.9221820430544|-9.0590909406639|-9.2085290212069|-9.2085290212069|-9.2085290212069|-9.2085290212069||-9.2085290212069|-9.2085290212069|-9.3555883587107|8.6678265986867|8.6678265986867|8.6678265986867|8.6678265986867|8.6678265986867|8.6678265986867|8.6678265986867|8.6678265986867|8.6678265986867|8.6678265986867|8.6678265986867|8.6678265986867|8.6678265986867|8.6678265986867|8.6678265986867|8.6678265986867|8.6642523803123|-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794||||-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794|-9.4436632769794|8.4704768989445|8.4704768989445|8.368181116537|8.368181116537|8.3168681276681|8.2804096156625|||8.2648991936079|8.1104435781231|7.9127149426927|7.7811437117642|7.7811437117642|7.7811437117642|7.7811437117642|7.7811437117642|7.7811437117642|7.7811437117642|7.7417210987549|7.7417210987549|7.6708009961955|7.460889790203|7.459877567982|7.4075645113866|7.4075645113866|7.3706274192511|7.2779193367096|7.1715768934987|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|||||||-7.9184485680388|-7.9184485680388|-7.9184485680388|-7.9184485680388|-8.3249430663637|-8.4208728710673|-8.4208728710673|-8.4208728710673|-8.4208728710673|-8.4208728710673|-8.4208728710673|-8.4208728710673|-8.4208728710673|-8.7454141687311|-8.9071272822395|-8.9523635939509|-9.2187371867399|-9.3080410579289|-9.412822893311|-9.4366354122683|-9.4366354122683|-9.4366354122683|-9.4366354122683|-9.4366354122683|-9.4366354122683|-9.4366354122683|-9.4366354122683|-9.4366354122683||-9.4366354122683|-9.470974508862|-9.470974508862|-9.470974508862|-9.5760821942271|8.7542493719623|8.7542493719623|8.7542493719623|8.7542493719623|8.7542493719623|8.7542493719623
06954|100450|/equities/quanchai-eng|SHANGHAICOMP||7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5910676872739|7.5385400822144|7.5385400822144|7.4478224174161|7.2959141086626|7.2516619673735|7.2516619673735|7.2516619673735|7.2516619673735|7.1431013084937|7.1431013084937|7.1312237025951|-7.9734523165054|-7.9734523165054|-7.9734523165054|-7.9734523165054|-7.9734523165054|-7.9734523165054|-7.9977247304196|-8.0185831461212|-8.146203455424|-8.1641151475638|-8.2662389596005|-8.4330433032799|-8.5922703104867|7.3913664467187||||||6.9637405482764|6.666933943589|6.4086217725221|6.4086217725221|6.2451352106138|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|||-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.6956791011601|-6.8018659053146|-6.8898509539828|-7.0026119856554|6.4603550868779|6.4603550868779|6.4603550868779|6.4603550868779|6.4603550868779|6.4603550868779|6.4603550868779|6.4603550868779|6.4603550868779|6.4603550868779|6.4603550868779|6.4603550868779|6.4603550868779|6.2953946808477|-6.8718970287582|-6.8718970287582|-6.8718970287582|-6.8718970287582|-6.9315525678287|-7.0578360190535|-7.0645091830449|-7.0645091830449|-7.0645091830449|-7.0645091830449|-7.0645091830449|-7.0645091830449|-7.0645091830449|-7.0645091830449|-7.0645091830449|-7.0645091830449|-7.118343333266|-7.1374284650986|-7.1374284650986|-7.1374284650986|-7.1374284650986|-7.1374284650986|-7.1374284650986|-7.1374284650986|-7.1374284650986|-7.1374284650986|-7.1865871643694|-7.3573188489975|-7.424824565572|-7.424824565572|-7.424824565572|-7.424824565572|-7.4611482145584|-7.4611482145584|-7.4611482145584|-7.4611482145584||-7.4611482145584|-7.4611482145584|-7.6368315222303|-7.6898127929414|-7.8825695135025|-7.919522004859|-7.9736690648009|-7.9736690648009|-8.0092832227315|-8.0092832227315|-8.0625367053973|-8.193374012204|-8.3020821128642|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163||||-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.361537418163|-8.3622640342581|-8.3952931266215|-8.4750972890328|-8.4750972890328|-8.4750972890328|-8.4750972890328|7.597441326378|7.597441326378|7.597441326378|7.597441326378|7.597441326378|7.597441326378|||7.597441326378|7.597441326378|7.597441326378|7.597441326378|7.597441326378|7.597441326378|7.597441326378|7.597441326378|7.597441326378|7.5877125382404|7.3446800576295|7.2552004243097|7.2490477399774|7.2490477399774|7.2490477399774|7.2490477399774|7.2490477399774|7.2490477399774|7.2490477399774|7.2490477399774|7.2490477399774|7.2490477399774|7.2490477399774|7.2490477399774|6.3498325105813|6.3498325105813|6.3498325105813|6.21481394727|-7.2964828539134|-7.2964828539134|-7.2964828539134|-7.2964828539134|-7.2964828539134|||||||-7.2964828539134|-7.2964828539134|-7.3338695950244|-7.7598552645284|-8.2320614855641|-8.4350680555628|-8.743613739957|-8.743613739957|-8.743613739957|-8.743613739957|-8.743613739957|-8.743613739957|-8.743613739957|-9.2023484929287|-9.4248318389482|-9.5159244753063|-9.7593602844014|-9.952852048493|-9.952852048493|-10.107286882519|-10.107286882519|-10.223095946973|-10.318995746712|-10.443884302885|-10.595982315044|-10.772203076659|-10.834811759971|-10.834811759971||-10.834811759971|-10.834811759971|-10.834811759971|-10.956072999395|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918
06955|100712|/equities/shanying-paper|SHANGHAICOMP||1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7442891268786|1.7203213140761|1.6725791411704|1.6511990777989|1.5888260218268|1.5888260218268|1.5648067298604|1.5438158369948|1.5438158369948|1.5438158369948|-1.801258381049|-1.801258381049|-1.801258381049|-1.801258381049|-1.801258381049|-1.801258381049|-1.8052870717757|-1.8175411651657|-1.8467124248131|-1.8769026889386|-1.893225221058|-1.9491391692121|1.7154454577167|1.7154454577167||||||1.6043838448214|1.5393153436634|1.4325726106932|1.4145251661727|1.3676096592475|-1.4506831011161|-1.4506831011161|-1.4506831011161|-1.4506831011161|||-1.4668701049337|-1.4733581686031|-1.4733581686031|-1.4787313037461|-1.4830347888278|-1.5005942045104|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5010687810521|-1.5272986339574|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.5589648452769|-1.6210720238167|-1.6595244470656|-1.6772494452331|-1.6786104658283|-1.6923449215003|-1.7077714384716|-1.7077714384716|-1.7125237916488||-1.7129305562584|-1.7129305562584|-1.7399228503537|-1.756025386103|-1.8039171234855|-1.851574568405|-1.8617495215097|-1.8713883598821|-1.8882092855789|-1.9018992077883|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927||||-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|-1.9094231690927|1.7591926284366|1.7591926284366|1.7591926284366|1.7591926284366|1.7518806929647|1.7448674302697|||1.7422388245934|1.7422388245934|1.7422388245934|1.7422388245934|1.7422388245934|1.7422388245934|1.7422388245934|1.7422388245934|1.7422388245934|1.7422388245934|1.7385986833963|1.7345540820662|1.7250600853567|1.6925721511107|1.6925721511107|1.6925721511107|1.6806357155091|1.6712618944652|1.6480687125532|1.6172986211609|1.5958085952729|1.5958085952729|1.5958085952729|1.5958085952729|1.5958085952729|1.5958085952729|1.5958085952729|1.5753428603246|-1.7759882170116|-1.7759882170116|-1.7759882170116|-1.7759882170116|-1.7759882170116|||||||-1.7759882170116|-1.7759882170116|-1.7759882170116|-1.7759882170116|-1.8677647001384|-1.8730038853865|-1.8730038853865|-1.8730038853865|-1.8730038853865|-1.8730038853865|-1.8730038853865|-1.8730038853865|-1.8730038853865|-1.9161154862225|-1.9374264451677|-1.9374264451677|-1.9893627004286|-1.9943483247543|-1.9943483247543|-1.9943483247543|-1.9943483247543|-1.9943483247543|-1.9987203693152|-2.0147724591902|-2.0147724591902|-2.0147724591902|-2.0147724591902|-2.0147724591902||-2.0147724591902|-2.0147724591902|-2.0147724591902|-2.029191622382|-2.0418796442677|-2.0681995509652|-2.074110640264|-2.1145673473416|-2.1228526123959|-2.125237106525|-2.125237106525
06956|101017|/equities/suncreate-elec|SHANGHAICOMP||-27.463436300797|-27.463436300797|-27.463436300797|-27.59770645835|-27.709673719694|-28.568100306384|-28.568100306384|-28.568100306384|-28.568100306384|-28.568100306384|23.128519172851|23.128519172851|23.128519172851|23.128519172851|23.128519172851|23.128519172851|23.128519172851|23.128519172851|23.128519172851|23.128519172851|23.128519172851|23.128519172851|22.092474723145|22.092474723145|22.092474723145|21.688304451091|21.628893914456|21.628893914456|21.628893914456|21.628893914456|20.815992424483|19.257769979365|18.786060765186|18.786060765186|18.786060765186|18.786060765186|18.786060765186|18.786060765186|18.640622830831||||||17.32791437092|15.884349652822|14.783722264563|14.769690998169|14.435236387012|14.435236387012|-16.424487942287|-16.424487942287|-16.424487942287|||-16.424487942287|-16.424487942287|-16.424487942287|-16.424487942287|-16.424487942287|-16.424487942287|-16.424487942287|-16.424487942287|-16.424487942287|-16.424487942287|-16.424487942287|-16.424487942287|-16.522209028214|-16.655232380728|-16.849146735778|-16.867385480261|-17.229317132473|-17.464240912862|-17.832489627674|-18.040543973528|-18.472827209458|-18.583142030488|-18.767934309388|16.647938340898|16.647938340898|16.647938340898|16.647938340898|16.647938340898|16.647938340898|16.647938340898|16.647938340898|16.647938340898|15.388820429638|14.893688594848|14.679098353949|-16.825187305651|-16.825187305651|-16.857387237551|-16.857387237551|-16.857387237551|-16.857387237551|-16.857387237551|-17.230430475874|-17.369367246278|-17.648185920326|-18.000804419828|-18.000804419828|-18.000804419828|-18.159782086823|-18.457535596925|-18.555039984471|-18.981709699373|-19.420234075895|-19.743285776498|-19.743285776498|-19.743285776498|-19.743285776498|-19.779761978125|-20.055845892137|-20.44316287803|-20.920735950463|-21.350298141953|-21.350298141953|-21.350298141953|-21.350298141953|-21.406998342404|-21.697279645197|-21.697279645197|-21.697279645197||-21.697279645197|-22.190865623943|-22.92242692134|-22.92242692134|19.642656149349|19.642656149349|19.642656149349|19.642656149349|19.642656149349|19.642656149349|19.642656149349|19.642656149349|19.642656149349|19.642656149349|19.642656149349|19.642656149349|19.642656149349|19.642656149349|19.642656149349|19.642656149349|19.642656149349|19.219617964913|18.426797153872|16.268528631649|16.268528631649||||16.268528631649|16.268528631649|16.268528631649|16.268528631649|16.268528631649|15.934476511701|-17.834805886665|-17.834805886665|-17.834805886665|-17.834805886665|-17.920895171076|-18.557661453783|-19.184068909287|15.880070213756|15.880070213756|15.880070213756|15.880070213756|||15.880070213756|15.880070213756|15.880070213756|15.880070213756|15.880070213756|15.880070213756|15.880070213756|15.880070213756|15.880070213756|15.101744550556|14.607632324074|14.607632324074|14.607632324074|14.607632324074|14.607632324074|14.607632324074|13.726813339496|13.412570820146|13.156189876457|13.060210817014|12.864123257172|12.652914745027|12.400662485815|12.400662485815|12.400662485815|12.400662485815|12.400662485815|12.098513620934|11.578904065645|-13.97775114155|-13.97775114155|-13.97775114155|-13.97775114155|||||||-13.97775114155|-13.97775114155|-13.97775114155|-15.076390087342|-15.761544505463|-15.811160661232|-16.553511886079|-17.60986953455|-17.60986953455|-17.60986953455|-17.60986953455|-17.60986953455|-17.60986953455|-18.223744664786|-18.809869796403|-18.809869796403|-19.43429854884|-19.706998120571|-19.818886073071|-19.818886073071|-19.818886073071|-19.842096416639|-20.077329733291|-20.182032587704|-20.678843200372|-20.678843200372|-20.678843200372|-20.678843200372||-20.678843200372|-20.678843200372|-20.678843200372|-20.854760604264|-20.854760604264|-20.854760604264|-20.854760604264|-21.162510930567|-21.358901512919|-21.678223941391|-21.942104612573
06957|100475|/equities/tongfeng|SHANGHAICOMP||-7.9072638160501|-7.9072638160501|-7.9072638160501|-8.0219597426294|-8.1416215992899|-8.2880640073471|-8.2880640073471|-8.2880640073471|-8.2880640073471|-8.4578487126753|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.9270020041441|6.4300023221943|5.6894471804271|5.6727190989002|5.5135768539093|5.2967519104903|-6.4169828653545|-6.4169828653545|-6.4169828653545|-6.4169828653545|-6.4169828653545|-6.4214007431188|5.5007393264247|5.5007393264247|5.5007393264247||||||5.0985992378077|4.8134436018027|4.6593818274645|4.6226466063557|4.5565521921883|4.5565521921883|4.5565521921883|4.4456132215669|4.4123483280794|||4.3659386288059|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9242260412855|-4.9930288213804|-5.07336512079|-5.1076282976972|-5.1517348475684|-5.1517348475684|-5.1517348475684|-5.1517348475684|-5.1517348475684|-5.1997052240625|-5.2014231261356|-5.2014231261356|-5.2014231261356|-5.2014231261356|-5.2014231261356|-5.2014231261356|-5.2014231261356|-5.2014231261356|-5.2014231261356|-5.2014231261356|-5.2014231261356|-5.2014231261356|-5.3032475375184|-5.4386087151643|-5.4824739560337|-5.4824739560337|-5.4824739560337|-5.5917372987836|-5.5917372987836|-5.5917372987836|-5.5917372987836|-5.5917372987836|-5.5917372987836|-5.5917372987836|-5.5917372987836|-5.6258194232616|-5.6497482389051|-5.6497482389051|-5.6497482389051|-5.6497482389051|-5.6497482389051|-5.6497482389051|-5.6497482389051|-5.6497482389051|-5.7846265560081|-5.7846265560081|-5.7846265560081|-5.7846265560081|-5.7846265560081|-5.7846265560081|-5.7846265560081|-5.7846265560081|-5.7846265560081|-5.7846265560081||-5.7846265560081|-5.8573630922028|-5.9081810705075|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987||||-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-5.9649213064987|-6.0189781523036|-6.0189781523036|-6.0189781523036|-6.0189781523036|-6.3160868856959|5.557358127126|5.557358127126|5.557358127126|5.557358127126|5.557358127126|||5.557358127126|5.557358127126|5.557358127126|5.557358127126|5.557358127126|5.557358127126|5.557358127126|5.557358127126|5.557358127126|5.4215091922646|5.3747641749301|5.3747641749301|5.1797381978474|4.9810878001398|4.9810878001398|4.9810878001398|4.9073198595253|4.7447998831236|4.6622032537168|4.6622032537168|4.6622032537168|4.6622032537168|4.6622032537168|4.6622032537168|4.6622032537168|4.6622032537168|4.6622032537168|4.5680037752463|4.412226625689|-5.4575998938812|-5.4575998938812|-5.4575998938812|-5.4575998938812|||||||-5.4575998938812|-5.4575998938812|-5.4867777202674|-5.7158640329648|-6.0704046559123|-6.1665604988499|-6.4478449997818|-6.6844444408264|-6.6844444408264|-6.6844444408264|-6.6844444408264|-6.6844444408264|-6.6844444408264|-6.9338272030979|-7.1432433726647|-7.1432433726647|-7.3969372513403|-7.4865970084523|-7.5073300411806|-7.6112000363498|-7.6112000363498|-7.6112000363498|-7.7807778934007|-7.8103087322983|-8.0181208867798|-8.0319816456133|-8.0319816456133|-8.0319816456133||-8.0319816456133|-8.0319816456133|-8.0319816456133|-8.0416462538301|-8.1329403053455|-8.2427042367935|-8.2427042367935|-8.2601910216982|-8.2601910216982|-8.2601910216982|-8.2957678750019
06958|1031220|/equities/anhui-transport|SHANGHAICOMP||8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9415112982382|8.9257544247444|8.9257544247444|8.8075048888321|8.7866718994903|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447|8.6991895511447||||||8.2979878137176|7.8888757703111|7.565417607339|-8.0714939610627|-8.0714939610627|-8.0714939610627|-8.0714939610627|-8.0714939610627|-8.0714939610627|||-8.2205490024517|-8.3228321772626|-8.33481330141|-8.3797926291776|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.4238071806795|-8.5464521654852|-8.6882801330098|7.9269615980818|7.9269615980818|7.9269615980818|7.9269615980818|7.9269615980818|7.9269615980818|7.9269615980818|7.9269615980818|7.9151985911348|7.9151985911348|7.9151985911348|7.9151985911348|7.9151985911348|-8.6041992184072|-8.6041992184072|-8.6041992184072|-8.6041992184072|-8.6041992184072|-8.6041992184072|-8.6274432867268|-8.8021592000567|-8.8490663479261|-9.0239704330385|-9.0239704330385|-9.2171892810332|-9.2679881705694|-9.3067972972666|-9.3067972972666|-9.3067972972666|-9.3067972972666|-9.3067972972666|-9.3875524550317|-9.463947352396|-9.891052043688|-9.9684065186487|-9.9684065186487|-9.9684065186487|-9.9684065186487|-9.9684065186487|-9.9684065186487|-9.9684065186487|-10.188229172705|-10.22683127125|-10.22683127125|-10.22683127125|-10.22683127125|-10.274257423699|-10.289174506201|-10.35297186853|-10.453792560267|-10.453792560267||-10.604214178376|-10.804126354117|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891||||9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|9.7505676500891|-10.516080226825|-10.516080226825|-10.516080226825|-10.516080226825|-10.516080226825|-10.516080226825|-10.516080226825|-10.516080226825|||-10.516080226825|-10.516080226825|-10.516080226825|-10.516080226825|-10.516080226825|-10.516080226825|9.4433408051357|9.4433408051357|9.4433408051357|9.4433408051357|8.3320448961109|8.1550495984654|8.0856109065591|7.9595679091942|7.9258860599273|7.9258860599273|7.8670960014919|7.8084397388674|7.6704197784973|7.6704197784973|7.6288664032642|7.6288664032642|7.6288664032642|7.6288664032642|7.6288664032642|7.6288664032642|7.6288664032642|7.6031851425904|7.4357609368185|-8.4693342733254|-8.4693342733254|-8.4693342733254|-8.4693342733254|||||||-8.4693342733254|-8.4693342733254|-8.4693342733254|-8.4693342733254|-8.8370378864992|7.9674137074847|7.9674137074847|7.9674137074847|7.9674137074847|7.9674137074847|7.6543488987175|-8.6404335459702|-8.6404335459702|-8.8160370942213|-9.0572635461068|-9.1091810121774|-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1271567144879||-9.1271567144879|-9.1271567144879|-9.1271567144879|-9.1329522970527|-9.2249472807083|-9.3393175511489|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377|8.8095267368377
06959|100660|/equities/anhui-water|SHANGHAICOMP||4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.706129868442|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043|4.6492892464043||||||4.3953215766881|4.2298016999535|4.0997794705819|4.0786438604407|3.9557153803565|3.89412804251|3.8760223874963|3.8760223874963|-4.1079089252038|||-4.1079089252038|-4.1079089252038|-4.1079089252038|-4.1079089252038|-4.147121055025|-4.19163084312|-4.19163084312|-4.216256608386|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|4.0367475535193|-4.2535288051165|-4.2535288051165|-4.2535288051165|-4.2535288051165|-4.2535288051165|-4.2535288051165|-4.2535288051165|-4.2535288051165|-4.2535288051165|-4.2535288051165|-4.2535288051165|-4.2535288051165|-4.2535288051165|-4.2535288051165|-4.2535288051165|-4.2666984747292|-4.3052205189998|-4.3208007133597|-4.3531120923486|-4.3684578369422|-4.3882865321154|-4.418651568836|-4.4423905610443|-4.4800086894463|-4.4800086894463|-4.4800086894463|-4.4800086894463|-4.5438983880624|-4.5965540368408|-4.629972602375|-4.629972602375|-4.629972602375|-4.629972602375|-4.629972602375|-4.629972602375|-4.629972602375|-4.629972602375|-4.9071916225306|-4.9196572969083|-4.9318416592947|-4.9385079775169|-4.9385079775169|-4.9400089751697|-4.9416767503394|-4.9751961921733|-4.9963292518238|-5.0581436332707||-5.0896040793529|-5.099004387444|-5.1100815942663|-5.1100815942663|-5.1100815942663|-5.1812018477009|-5.2191129087393|-5.2640144691406|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2900513122004|-5.2943227847322|-5.2943227847322|-5.3026825449476||||-5.3026825449476|4.8665370085725|4.8665370085725|4.8665370085725|4.8665370085725|4.8665370085725|4.8665370085725|4.8576384006323|4.8576384006323|4.6996154091463|4.6996154091463|4.6305714350869|4.6305714350869|4.6305714350869|4.6305714350869|4.6305714350869|4.6305714350869|||4.5763847511406|4.5763847511406|4.5693561099542|4.5693561099542|4.5693561099542|4.5693561099542|4.5693561099542|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|||||||-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.9841749398343|4.537748922265|4.537748922265|4.537748922265|4.537748922265|4.5247210279178|4.3785788234817|-4.7816928423056|-4.7816928423056|-4.8907695386817|4.5710863678428|4.5710863678428|4.5710863678428|4.5710863678428|4.5710863678428|4.5710863678428|4.541444509426|4.541444509426|4.541444509426|4.541444509426|4.541444509426|4.4977162339061|-4.7345254979489|-4.7345254979489||-4.7345254979489|-4.7345254979489|-4.7345254979489|-4.7455838081967|-4.7884262267893|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8049731522033
06960|101120|/equities/xinhua-media|SHANGHAICOMP||6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6971657949099|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598|6.6882408180598||||||6.4313785012964|5.9859761326847|5.738862444884|-6.5271434211513|-6.5271434211513|-6.5271434211513|-6.6229374832335|-6.7793750438892|-6.8231944147969|||-6.9679935049376|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.2927524456782|6.1730582327095|6.1111759709481|6.0374177878835|5.9661852997459|5.9661852997459|5.9661852997459|5.9661852997459|5.9661852997459|5.9661852997459|5.9435393459176|5.8161546528974|-6.361731055103|-6.361731055103|-6.361731055103|-6.361731055103|-6.361731055103|-6.361731055103|-6.361731055103|-6.361731055103|-6.361731055103|-6.4263678686732|-6.5637419904729|-6.639187520112|-6.639187520112|-6.7290973060279|-6.7728857853842|-6.8698732697116|-7.0476368625017|-7.1016626338208|-7.1016626338208|-7.1016626338208|-7.2846248127845|-7.3778666617283|-7.3778666617283|-7.3778666617283|-7.3778666617283|-7.3778666617283|-7.3778666617283|-7.3778666617283|-7.3778666617283|-7.3778666617283|-7.4792965917465|-7.6117192975089|-7.6117192975089|-7.6117192975089|-7.6117192975089|-7.6117192975089|-7.6117192975089|-7.6117192975089|-7.6117192975089|-7.6117192975089||-7.6174657070422|-7.6682955119106|-7.8408839275542|-7.8735746565783|-7.8735746565783|-7.8735746565783|-7.8735746565783|-7.9700828595652|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211||||-7.9775076783211|-7.9775076783211|-7.9775076783211|-7.9775076783211|-8.1444532514182|-8.2760589520763|-8.3145101247706|-8.4137031964321|-8.4137031964321|-8.4137031964321|-8.4137031964321|-8.4137031964321|-8.4137031964321|-8.4137031964321|-8.4137031964321|7.3530236536429|7.3530236536429|||7.3530236536429|7.3530236536429|7.3530236536429|7.3530236536429|7.3530236536429|7.3530236536429|7.3530236536429|7.3530236536429|7.3530236536429|7.3530236536429|7.005026028572|6.9078066327157|6.6347851728932|6.5802129007684|6.5802129007684|6.5802129007684|6.3519031181718|6.3264349170798|6.3264349170798|6.3264349170798|6.3264349170798|6.3264349170798|6.0827054920322|6.0057838694394|5.9394864378815|5.9394864378815|5.8055402767267|5.6672671118937|5.5625189983803|5.4655790932333|5.4655790932333|5.4211989384398|-6.7343743978327|||||||-6.7343743978327|-6.7343743978327|-6.7343743978327|-6.9354161353448|-7.0939110145638|-7.0939110145638|-7.0939110145638|-7.0939110145638|-7.0939110145638|-7.0939110145638|-7.0939110145638|-7.0939110145638|-7.0939110145638|-7.2843457179676|-7.371105701027|-7.371105701027|-7.5653774609507|-7.5653774609507|-7.5824423856244|-7.5824423856244|-7.5824423856244|-7.5824423856244|-7.6238247387415|-7.6238247387415|-7.6238247387415|-7.6238247387415|-7.6238247387415|-7.6238247387415||-7.6238247387415|-7.6238247387415|-7.6238247387415|-7.7725830864913|-7.7928702380929|-8.2159668369066|7.3598442981158|7.3598442981158|7.3598442981158|7.3598442981158|7.3598442981158
06961|100529|/equities/chaodong-cem|SHANGHAICOMP||-10.645061680198|-10.645061680198|-10.645061680198|-10.657545874295|-10.657545874295|-11.168939720456|-11.432900162315|-11.432900162315|-11.432900162315|-11.510444556977|-12.098271382413|9.4844772822203|9.4844772822203|9.4844772822203|9.4844772822203|9.4844772822203|9.4844772822203|9.4844772822203|9.0694195966523|7.35824423152|7.0585625021006|7.0585625021006|-8.5862551255912|-8.5862551255912|-8.5862551255912|-8.5862551255912|-8.5862551255912|-8.5862551255912|-8.5862551255912|-8.5862551255912|-8.5862551255912|-8.5862551255912|-8.5862551255912|-8.6245129900828|-8.6245129900828|-8.6245129900828|-9.2389032131715|7.552711668539|7.552711668539||||||6.8219020531442|6.7165577594734|6.7132815069005|6.7132815069005|5.8953124092734|5.4586804229591|5.4146449917526|-5.6861350276663|-5.6861350276663|||-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.6861350276663|-5.7501502808149|-5.8168335552806|-5.8720372910626|-6.2805972623966|5.9626732015243|5.9626732015243|5.9626732015243|5.9626732015243|5.9626732015243|5.9626732015243|5.9626732015243|5.9626732015243|5.9626732015243|5.9626732015243|5.9626732015243|5.9626732015243|5.9626732015243|5.9626732015243|5.9626732015243|5.8740815215233|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8740252419294|5.8456484707272|5.8456484707272|-6.5620236195612|-6.5620236195612|-6.5620236195612||-6.5620236195612|-6.5620236195612|-6.5620236195612|-6.5620236195612|-6.5620236195612|-6.6683594692071|-6.6787329501929|-6.7458140394227|-6.7792380144349|-6.7802643036568|-6.8425157308273|-6.9577951695845|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786||||-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-6.9875822156786|-7.0267682156591|-7.0267682156591|-7.050168986187|-7.050168986187|-7.050168986187|-7.1290769522561|-7.1666995911409|-7.1666995911409|-7.235222064633|-7.3035800580391|-7.3423111575852|-7.3703455547503|||-7.489272631982|-7.5524085203271|-7.5524085203271|-7.5524085203271|-7.5524085203271|-7.5937870784447|-7.6992078935488|-7.9180086890176|-8.2072319762922|-8.3256670379784|-8.3256670379784|-8.3256670379784|-8.3256670379784|-8.3256670379784|-8.4029841953033|-8.4029841953033|-8.4462769420935|-8.4462769420935|-8.4680855971788|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|-8.6583922511049|||||||-8.6583922511049|-8.7421023719518|-8.9290028272965|-9.373501423632|-9.373501423632|-9.373501423632|-9.4316686034587|-9.6385202805629|-10.449467093904|8.1618923817655|8.1618923817655|7.8628232206711|7.8628232206711|7.8628232206711|7.8628232206711|7.8628232206711|7.6731366278738|6.366881251986|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734||-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634
06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP||-68.478894901128|-68.478894901128|-68.478894901128|-68.478894901128|-68.478894901128|-69.409327294928|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.064797158707|-70.140331210548|-70.190902002866|-70.190902002866|-72.016003352862|-73.292908348153|-73.292908348153|-73.292908348153|-73.292908348153|-73.292908348153|-73.292908348153|-73.292908348153|-73.401011428911|-73.592233827465|62.336430585646|62.336430585646|62.336430585646|62.336430585646|62.336430585646|62.336430585646|62.336430585646||||||60.978255205975|56.098062230068|49.932844692819|48.897603518822|47.58233802303|46.522973006621|-52.822230961834|-52.822230961834|-52.822230961834|||-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-52.822230961834|-53.941923197678|-55.227137945947|-55.536017478807|-55.536017478807|-55.536017478807|-55.536017478807|-55.536017478807|-55.536017478807|-55.969170771559|-55.969170771559|-55.969170771559|-55.969170771559|-55.969170771559|-55.969170771559|-55.969170771559|-55.969170771559|-55.969170771559|-55.969170771559|-55.969170771559|-55.969170771559|-55.969170771559|-57.475745530614|-58.683606407916|-59.691785889506|-60.520975160908|-60.520975160908|-60.520975160908|-60.520975160908|-60.520975160908|-60.520975160908|-60.520975160908|-60.520975160908|-60.520975160908|-60.520975160908|-60.520975160908|-60.520975160908|-60.853307141542|-62.1764524134|-63.588278416351|-63.948674656829|-63.948674656829|-63.948674656829|-63.970749015784|-63.970749015784|-63.970749015784|-63.970749015784|-63.970749015784|-63.970749015784|-64.834164428684|-65.687960730629|-66.740034010616|-66.740034010616|-66.740034010616|-67.237258808047|-68.565289912654|-69.156987121848||-71.15332129614|-71.376465936683|-73.385516215456|68.026091732702|68.026091732702|68.026091732702|68.026091732702|68.026091732702|68.026091732702|68.026091732702|68.026091732702|68.026091732702|68.026091732702|68.026091732702|68.026091732702|68.026091732702|68.026091732702|68.026091732702|68.026091732702|68.026091732702|68.026091732702|67.825735577124|67.825735577124|67.825735577124|65.676373490777||||64.483753426303|63.378610221798|61.387348166499|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|61.031162513181|||61.031162513181|61.031162513181|61.031162513181|61.024992438978|61.024992438978|61.024992438978|61.024992438978|61.024992438978|61.024992438978|61.024992438978|61.024992438978|61.024992438978|61.024992438978|61.024992438978|61.024992438978|61.024992438978|59.246660096586|56.284620769753|55.597740536283|55.597740536283|55.586630430926|55.586630430926|55.586630430926|55.586630430926|55.586630430926|55.586630430926|55.586630430926|55.586630430926|55.586630430926|53.295700063428|52.348492071245|52.348492071245|52.348492071245|||||||-56.404687416703|-56.404687416703|-56.404687416703|-56.404687416703|-56.404687416703|-56.404687416703|-57.698539853263|-58.736155748552|-60.46128638606|-61.299211197984|-61.299211197984|-61.299211197984|-61.703568226642|-62.259188235796|-62.259188235796|-62.259188235796|-63.747988556266|-65.053071585261|-65.053071585261|-65.490637875225|-65.493194816321|-65.493194816321|-65.770770865248|-66.283079391901|-67.473419037334|-68.553800413864|-69.191999671479|-70.251536123529||-70.251536123529|-70.251536123529|-70.251536123529|-70.251536123529|-70.521679482199|-70.521679482199|-70.521679482199|-71.577978117971|-71.676642505889|-71.704605412223|-72.743450508888
06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP||-12.360558078233|-12.93019483995|-12.93019483995|11.162537410529|11.162537410529|10.867263346548|10.278070270612|9.1545220609004|8.0242997334047|-8.9208032327296|-8.9208032327296|-8.9208032327296|-8.9208032327296|-8.9208032327296|-8.9208032327296|-8.9208032327296|-8.9208032327296|-8.9208032327296|-8.9208032327296|-8.9208032327296|-8.9820039225289|-8.9838075071497|-8.9838075071497|-8.9838075071497|-8.9838075071497|-8.9838075071497|-8.9838075071497|-8.9838075071497|-8.9838075071497|-8.9838075071497|-8.9838075071497|-8.9838075071497|-8.9838075071497|-9.1681195000722|-9.232910127542|-9.3687893230624|8.2584234654731|8.2584234654731|8.2584234654731||||||7.5193594760173|7.0415107482532|6.7372340619409|6.7147044804189|6.515227254507|6.4646216156591|6.4646216156591|6.4646216156591|6.4646216156591|||6.4646216156591|6.4646216156591|6.4646216156591|6.4646216156591|6.4646216156591|6.4646216156591|6.4646216156591|6.4646216156591|6.4363229689909|6.4363229689909|6.3670255274588|-7.0298742815746|-7.0298742815746|-7.0298742815746|-7.0298742815746|-7.0298742815746|-7.1831935826157|-7.1946595712078|-7.2029327495095|-7.2029327495095|-7.2029327495095|-7.2029327495095|-7.2029327495095|-7.2029327495095|-7.2029327495095|-7.2029327495095|-7.2029327495095|-7.2029327495095|-7.2029327495095|-7.2029327495095|-7.2029327495095|-7.2029327495095|-7.2029327495095|-7.2029327495095|-7.2029327495095|-7.2029327495095|-7.2029327495095|-7.2029327495095|-7.3888140898277|-7.4198938747161|-7.4198938747161|-7.4871041134456|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.6569445652524|-7.7027163552752|-7.9507959206359|-7.9680601952357|-7.9680601952357|-7.9680601952357|-7.9684001734834|-8.0382226364459|-8.1541460031134|-8.1541460031134|-8.1541460031134||-8.2351620455431|-8.2440689691622|-8.5495212220173|-8.6944681431431|-9.0494091539006|-9.2002033057512|-9.2002033057512|-9.2002033057512|-9.2002033057512|-9.2002033057512|-9.3230033784775|-9.4205596612193|-9.461927884202|-9.461927884202|-9.461927884202|-9.461927884202|-9.461927884202|-9.461927884202|-9.5038089679135|-9.5178326500284|-9.5178326500284|-9.5178326500284|-9.5178326500284|-9.5178326500284|-9.5178326500284||||-9.5178326500284|-9.5178326500284|-9.5178326500284|-9.5178326500284|-9.5178326500284|-9.6231478996661|-9.9209110079321|-9.9209110079321|-9.9209110079321|-9.9209110079321|-9.9209110079321|-10.653790082988|-11.265877819124|-11.40208668186|9.3375586947809|9.3375586947809|9.3375586947809|||9.3375586947809|9.3375586947809|8.8350648307149|7.7715542036173|7.7715542036173|7.7715542036173|7.7715542036173|7.7715542036173|7.7715542036173|7.7715542036173|7.7715542036173|7.7715542036173|7.4661709685985|7.1685228767068|7.0961367225284|7.080918264758|7.080918264758|7.080918264758|7.080918264758|7.080918264758|7.080918264758|7.080918264758|7.080918264758|7.080918264758|7.080918264758|7.080918264758|7.080918264758|7.0010199021095|-8.2749979360497|-8.2749979360497|-8.2749979360497|-8.2749979360497|-8.2749979360497|||||||-8.2749979360497|-8.2749979360497|-8.2749979360497|-8.7605530005468|-9.2283923076008|-9.3365472606392|-9.7044968926875|-10.09277405606|-10.166717334968|-10.166717334968|-10.166717334968|-10.166717334968|-10.185241430316|-10.577490507799|-10.918322602066|-10.922580603265|-11.198572306333|-11.198572306333|-11.198572306333|-11.198572306333|-11.198572306333|-11.198572306333|-11.198572306333|-11.198572306333|-11.198572306333|-11.198572306333|-11.198572306333|-11.198572306333||-11.198572306333|-11.198572306333|-11.198572306333|-11.293414332799|-11.309349089123|-11.366356326299|-11.366356326299|-11.416983876647|-11.416983876647|-11.489981847804|-11.637757254752
06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP||7.7284800405767|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|7.5270423678566|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.1914618036499|-8.2232909226142|-8.2247675815912|-8.3864086115461|-8.4426762753175|-8.5675631959554|7.3906628605617|7.3906628605617|7.3906628605617||||||6.9079585601768|6.6482874607467|6.3197640815734|-6.8774681610766|-6.8774681610766|-6.8774681610766|-6.8774681610766|-6.8774681610766|-6.8774681610766|||-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9833822968842|-6.9937579105564|-6.9976027598435|-6.9976027598435|-7.1378920730015|-7.1904355614341|-7.3193725843072|-7.4676365078423|-7.5007237785802|-7.5007237785802|-7.5535820980586|-7.6345356062294|6.6699236978554|6.6699236978554|6.6699236978554|6.3415819129969|-6.9187831547054|-6.9187831547054|-6.9187831547054|-6.9187831547054|-6.9187831547054|-6.9187831547054|-6.9187831547054|-6.9187831547054|-6.9187831547054|-6.9458699387745|-7.0921957405548|-7.0921957405548|-7.0921957405548|-7.0921957405548|-7.1924394669512|-7.222155127523|-7.2393303322985|-7.2393303322985|-7.2393303322985|-7.2393303322985|-7.2787003172983|-7.4310599643725|-7.4310599643725|-7.4310599643725|-7.4310599643725|-7.4310599643725|-7.4310599643725|-7.5056222366776|-7.5374790244586|-7.5374790244586|-7.5374790244586|-7.568309922272|-7.6981221782433|-7.8123577819122|-7.9553976043344|-7.9854420008793|-7.9953837811028|-7.9953837811028|-7.9953837811028|-7.9953837811028|-7.9953837811028||-7.9953837811028|-7.9953837811028|-8.2093154786996|-8.3275726767571|-8.4739697743556|-8.6542838033213|-8.6542838033213|-8.7347595356321|-8.8630666095257|-8.9772956722577|-9.0947734905172|-9.2930812916147|-9.4100904024296|-9.4717672706371|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347||||-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|-9.4745798271347|8.0099093619827|8.0099093619827|8.0099093619827|8.0099093619827|8.0099093619827|8.0099093619827|||8.0099093619827|8.0099093619827|7.6937883368072|7.6291831095243|7.6291831095243|7.6291831095243|7.6291831095243|7.6291831095243|7.6291831095243|7.6291831095243|7.4968698906926|7.4259664668007|7.2544069437367|7.1282301112658|7.1080616163921|7.1080616163921|6.9639570103433|6.7543965827918|6.6368986627353|6.6368986627353|6.6368986627353|6.6368986627353|6.6368986627353|6.6368986627353|6.6368986627353|6.6368986627353|6.6154430465448|6.4043812571353|6.2337570784695|-7.7793114163921|-7.7793114163921|-7.7793114163921|-7.7793114163921|||||||-7.7793114163921|-7.7793114163921|-8.0320128311101|-8.6433476992651|-9.1470527459299|-9.2645036698619|-9.6500040161654|-9.8578709939799|-9.8578709939799|-9.8578709939799|-9.8578709939799|-9.8578709939799|-9.8937458307303|-10.39360653369|-10.719007083756|-10.827786362814|-11.216428611728|-11.293809570706|-11.397010871477|-11.534006827253|-11.534006827253|-11.534006827253|-11.535007416294|-11.678340844629|-11.762913696657|-11.762913696657|-11.762913696657|-11.762913696657||-11.762913696657|-11.762913696657|-11.762913696657|-11.762913696657|-11.798793254838|-11.894769812674|-11.970299668942|-12.255888881323|10.372058217989|10.372058217989|10.372058217989
06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP||141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|141.95875725793|138.91474178154|137.08752059739|137.08752059739|133.55168914575|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-158.88286664337|-159.02152122226|-163.20391525121|-163.20391525121|-164.94435102511|135.38967478389|135.38967478389|135.38967478389||||||113.94186361757|102.25762556358|99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|||99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|99.405735782887|96.619153345189|-108.72947271329|-108.72947271329|-108.72947271329|-108.72947271329|-110.60219105595|-112.08188066343|-113.35653569808|-115.3733719467|-116.73874925231|-117.16527720132|-119.92030388159|-120.49322090967|-120.49322090967|-122.19333589103|-122.19333589103|-122.19333589103|-122.34570634071|-122.34570634071|-122.34570634071|-122.34570634071|-122.34570634071|-122.34570634071|-123.09689561199|-123.34766346957|-123.48352005245|-126.71501829626|-133.07391042182|-133.20777478086|-133.20777478086|-133.20777478086|-133.20777478086|-133.20777478086|-133.20777478086|-133.20777478086|-133.56641901717|-135.70824155527|-136.81320636401|-136.81320636401|-136.81320636401|-139.54634165906|-140.42993228994|-140.42993228994|-142.05214890465|-144.74127333942|-145.24633194859|-145.24633194859|-145.84870674274|-151.64355799514|-151.90673178387|-155.00025896179|-155.14917028334|-155.69221376623|-155.69221376623|-155.69221376623|-157.40938888642|-157.40938888642|-157.40938888642||151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|151.47980065937|149.58644555007||||147.98604321915|138.76005432825|-147.45655887813|-147.45655887813|-147.45655887813|-147.45655887813|-147.45655887813|-147.45655887813|-147.45655887813|-147.45655887813|-147.45655887813|-147.45655887813|-147.45655887813|-148.96655701238|-148.96655701238|-148.96655701238|-148.96655701238|||-148.96655701238|-148.96655701238|-148.96655701238|-148.96655701238|-148.96655701238|-150.06118062954|132.18133452314|132.18133452314|132.18133452314|132.18133452314|132.18133452314|132.18133452314|132.18133452314|132.18133452314|132.18133452314|132.18133452314|130.79481643606|130.79481643606|130.79481643606|130.79481643606|130.79481643606|130.79481643606|130.79481643606|127.98591511966|125.37796504606|125.37796504606|125.37796504606|124.46551458162|124.16834366898|123.7559432911|123.7559432911|123.7559432911|123.7559432911|||||||123.7559432911|120.57993061533|108.36659211572|-140.7264974043|-140.7264974043|-140.7264974043|-140.7264974043|-145.43611456787|-150.13328437753|-150.13328437753|-150.13328437753|-150.13328437753|-150.79254277489|-151.91023374505|-151.91023374505|-151.91023374505|-151.91023374505|-154.8183679221|-154.8183679221|-156.52557467506|-156.52557467506|-157.88120120416|-158.92466654656|-159.45740842685|-163.45212586571|-166.34291111815|-170.03212014159|-170.30950317642||-170.30950317642|-170.30950317642|-170.30950317642|-170.30950317642|-175.0577807985|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009|160.37545783009
06966|100714|/equities/anyang-iron|SHANGHAICOMP||1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.7477493679325|1.6767686571659|1.6767686571659|1.6767686571659|1.6097429092263|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539|1.5985195726539||||||1.5300217436845|1.4677596531688|1.4677596531688|1.4677596531688|1.3108439867562|1.2684493630101|-1.3829077535951|-1.3829077535951|-1.3829077535951|||-1.3829077535951|-1.3829077535951|-1.3829077535951|-1.3965641253617|-1.4134045964509|-1.4371161997351|-1.439018004474|-1.4411311208506|-1.4551456834762|-1.4568528161902|-1.4568528161902|-1.4568528161902|-1.458649355146|-1.458649355146|-1.458649355146|-1.458649355146|-1.4757214983003|-1.4796905605547|-1.4918784000865|-1.4935992547146|-1.4935992547146|-1.4935992547146|-1.4935992547146|-1.4935992547146|-1.4935992547146|-1.4935992547146|-1.4935992547146|-1.4935992547146|-1.4935992547146|-1.4935992547146|-1.4935992547146|-1.4935992547146|-1.4935992547146|-1.4935992547146|-1.4935992547146|-1.4935992547146|-1.4935992547146|-1.5084436147601|-1.5321596230832|-1.5390662115776|-1.5395179834591|-1.5422421723192|-1.5515105103661|-1.5515105103661|-1.5515105103661|-1.5515105103661|-1.5515105103661|-1.5515105103661|-1.5515105103661|-1.5515105103661|-1.5515105103661|-1.5515105103661|-1.5515105103661|-1.5515105103661|-1.5515105103661|-1.5515105103661|-1.5515105103661|-1.5515105103661|-1.5515105103661|-1.603345040393|-1.6381611602308|-1.6740679958133|-1.6887968689855|-1.6887968689855|-1.6887968689855|-1.6980207614761|-1.6980207614761|-1.7039119262012|-1.7082354446818||-1.7163727438637|-1.7309696515609|-1.7545304646964|-1.7545304646964|-1.7850338939026|-1.8122598863526|-1.8278517106045|-1.8278517106045|-1.8342796805687|-1.8373795987336|-1.8373795987336|-1.8373795987336|-1.8373795987336|-1.8373795987336|-1.8373795987336|-1.8373795987336|-1.8373795987336|-1.8373795987336|-1.8470884430373|-1.8656538181795|-1.8835042376533|-1.8850047212193|-1.8938941405162|-1.9086296542736|-1.9086296542736||||-1.9086296542736|-1.9086296542736|-1.9086296542736|-1.9086296542736|-1.9086296542736|-1.9301440565952|-1.9779378141704|-1.9818368548894|-1.9818368548894|-1.9820409742488|-1.9989344243091|-2.0449271802419|-2.1032524113648|-2.1313916251386|-2.1554350969223|-2.1910390055873|-2.249487748488|||1.9879162763566|1.9879162763566|1.8010181492137|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|-1.9300391006439|||||||-1.9300391006439|-1.9300391006439|-1.933932362659|-2.0015914624081|-2.0734350024712|1.8471581180201|1.8471581180201|1.8471581180201|1.8471581180201|1.8362867919721|-2.0689069522537|-2.0689069522537|-2.0689069522537|-2.1198966451395|-2.1593296073|-2.1609218012536|-2.229357508735|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408||-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2484963927901|-2.2627736897642|-2.2853040133774|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945
06967|100591|/equities/anyuan-coal|SHANGHAICOMP||2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.375345629742|2.3542728493503|2.2464143777215|2.2143493785156|2.2009867770305|2.2009867770305|2.1744297458983|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908|2.130204823908||||||2.0118942959406|1.9004380684537|1.8554867220634|1.8477630165676|1.8158479297006|-1.9928009353028|-1.9928009353028|-1.9928009353028|-1.9928009353028|||-1.9928009353028|-1.9928009353028|-1.9928009353028|-2.0185196647363|-2.0185196647363|-2.0267528486385|-2.0267528486385|-2.0267528486385|-2.0267528486385|-2.0267528486385|-2.0267528486385|-2.0267528486385|-2.0267528486385|-2.0267528486385|-2.0267528486385|-2.0267528486385|-2.0580587334251|1.8439158742235|1.8439158742235|1.8439158742235|1.8439158742235|1.8439158742235|1.8439158742235|1.8439158742235|1.8439158742235|1.8439158742235|1.8439158742235|1.725462066311|1.7046188088525|-1.8880790806249|-1.8880790806249|-1.8880790806249|-1.8880790806249|-1.8880790806249|-1.8880790806249|-1.8880790806249|-1.8880790806249|-1.9123100811061|-1.9355679757577|-1.9355679757577|-1.9356311037785|-1.939590131204|-1.948431842521|-1.948431842521|-1.948431842521|-1.948431842521|-1.948431842521|-1.948431842521|-1.9860354253486|-2.0034362030243|-2.0034362030243|-2.0034362030243|-2.0034362030243|-2.0034362030243|-2.0034362030243|-2.0034362030243|-2.0034362030243|-2.0034362030243|-2.0034362030243|-2.0077068686723|-2.0580076244406|-2.0950084557061|-2.1380968272839|-2.1380968272839|-2.1497920368631|-2.1497920368631|-2.1497920368631|-2.1497920368631|-2.1497920368631||-2.1497920368631|-2.1581022380148|-2.2145580316423|-2.2495089134506|-2.3200099822473|-2.3572333385096|-2.3847036946201|-2.4185596426752|-2.4304609095084|-2.4304609095084|-2.4304609095084|-2.4304609095084|-2.4304609095084|-2.4304609095084|-2.4304609095084|-2.4304609095084|-2.4304609095084|-2.4304609095084|-2.4371788010583|-2.4779764265469|-2.504169127166|-2.504169127166|-2.504169127166|-2.504169127166|-2.504169127166||||-2.504169127166|-2.504169127166|-2.504169127166|-2.504169127166|-2.504169127166|-2.5446322856343|-2.6618136231542|-2.7028169804804|-2.7028169804804|-2.7028169804804|-2.7703523033187|2.2674662559949|2.2674662559949|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|||-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|-2.5397463138812|||||||-2.5397463138812|-2.5397463138812|-2.5997182722349|-2.7802425617928|-2.897491586976|-2.967212903028|-3.0591530597218|-3.0591530597218|-3.0591530597218|-3.0591530597218|-3.0591530597218|-3.0591530597218|-3.0591530597218|-3.1551701532479|-3.3074112321134|-3.4010124896627|2.9521691272754|2.9521691272754|2.9521691272754|2.9521691272754|2.9521691272754|2.9521691272754|2.9521691272754|-3.4100353869202|-3.4100353869202|-3.4100353869202|-3.4100353869202|-3.4100353869202||-3.4100353869202|-3.4767059653337|3.0567723277854|3.0567723277854|3.0567723277854|3.0567723277854|3.0567723277854|3.0567723277854|3.0567723277854|3.0567723277854|3.0136358874426
06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP||5.0493945915542|5.0493945915542|5.0493945915542|5.0493945915542|5.0493945915542|5.0493945915542|5.0493945915542|5.0493945915542|5.0493945915542|5.0493945915542|4.9371379377745|4.9371379377745|4.9371379377745|4.9371379377745|4.9371379377745|4.9371379377745|4.8529306255338|4.8526099442919|4.8526099442919|4.8526099442919|4.8526099442919|4.8526099442919|4.8451371058134|4.8451371058134|4.8451371058134|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615|4.7096243579615||||||4.4662491170818|4.2808323533727|4.1198137768323|-4.7215233314795|-4.7215233314795|-4.7215233314795|-4.7215233314795|-4.7215233314795|-4.7215233314795|||-4.7861370233213|-4.830707778259|-4.8602305669739|-4.8963674990285|-4.8970750137555|-4.948240853679|-4.948240853679|-4.9558232375116|-5.0119547090299|-5.0119547090299|-5.0119547090299|-5.0119547090299|-5.0119547090299|-5.0671720197209|-5.0863022462536|-5.1520026145168|-5.4144472477378|-5.8151716313221|4.8248282351635|4.8248282351635|4.8248282351635|4.8248282351635|4.5531422207247|4.1070614019356|4.1070614019356|4.1070614019356|4.1070614019356|4.0948908200629|4.0948908200629|4.0576566182648|4.0268405502676|3.979267366025|-4.4312296847165|-4.4312296847165|-4.4312296847165|-4.4312296847165|-4.4312296847165|-4.4435886916916|-4.5185785633438|-4.5185785633438|-4.5185785633438|-4.5295318080444|-4.6122573960113|-4.6313748095861|-4.6313748095861|-4.6313748095861|-4.6313748095861|-4.6313748095861|-4.6526389093786|-4.752887536909|-4.752887536909|-4.8132082111591|-4.8564921733925|-4.8564921733925|-4.8564921733925|-4.8564921733925|-4.8564921733925|-4.8564921733925|-4.8564921733925|-4.8988801502728|-5.0287556409332|-5.0697287717895|-5.246146789725|-5.246146789725|-5.2901630837998|-5.3274035938671|-5.3758597233982|-5.3758597233982|-5.3758597233982||-5.3758597233982|-5.3758597233982|-5.5950736031968|-5.5950736031968|-5.796748636612|-5.8836094786157|-5.9423440749369|-6.0226043390921|-6.072893611556|-6.2737707208326|-6.9219675671977|5.604731422893|5.604731422893|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538||||-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9257488041538|-5.9447407000267|-5.9447407000267|-5.9447407000267|-5.9447407000267|5.274718096403|5.274718096403|5.274718096403|5.274718096403|5.274718096403|5.274718096403|||5.274718096403|5.2113532518321|5.188318105243|5.188318105243|5.188318105243|5.188318105243|5.188318105243|5.188318105243|5.188318105243|5.188318105243|5.0470201126981|4.9805777461714|4.8630455967704|4.8630455967704|4.8630455967704|4.8630455967704|4.8630455967704|4.8630455967704|4.8630455967704|4.8630455967704|4.6400508347396|4.476680173902|4.476680173902|4.476680173902|4.476680173902|4.476680173902|4.476680173902|4.4407556746053|-5.4379466216891|-5.4379466216891|-5.4379466216891|-5.4379466216891|-5.4379466216891|||||||-5.4379466216891|-5.4438295409778|-5.6698105915497|-6.2209008119846|-6.6187784828902|-6.7291983673044|-7.0446646819587|-7.1494180459768|-7.1494180459768|-7.1494180459768|-7.1494180459768|-7.1494180459768|-7.1494180459768|-7.5271312151784|-7.7662570117176|-7.7663967210121|-7.9982187569215|-8.0869097511056|-8.1526774344712|-8.257975121104|-8.3138613124283|-8.4120679320662|-8.5778530639376|-8.8487255884503|7.6044343244839|7.6044343244839|7.6044343244839|7.6044343244839||7.6044343244839|7.6044343244839|7.6044343244839|7.6044343244839|7.6044343244839|7.6044343244839|7.487389203706|7.487389203706|7.487389203706|7.487389203706|7.487389203706
06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP||7.3971008439792|7.3158312806394|7.3158312806394|7.3158312806394|7.2514692689529|7.2514692689529|7.2514692689529|7.2380323263853|7.2380323263853|7.2380323263853|7.2380323263853|7.2380323263853|7.2380323263853|7.2380323263853|7.2380323263853|7.2380323263853|7.1617027491165|7.1474471323835|-7.829095986919|-7.829095986919|-7.829095986919|-7.829095986919|-7.829095986919|-7.829095986919|-7.829095986919|-7.829095986919|-7.829095986919|-7.829095986919|-7.829095986919|-7.829095986919|-7.8412289159347|-7.8412289159347|-7.8412289159347|-7.884171847067|-7.884171847067|-7.9629688037344|7.0780327940254|7.0780327940254|7.0780327940254||||||6.7050367355644|6.4305961662199|6.1962180991598|6.1546866782979|-6.5161688432438|-6.5161688432438|-6.5161688432438|-6.5161688432438|-6.5161688432438|||-6.6318541219216|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.668821693059|-6.78257955511|-6.8111996010452|-6.8524440477854|-6.8938073468503|-6.8938073468503|-6.8938073468503|-6.8938073468503|-6.8938073468503|-6.8938073468503|-6.8938073468503|-6.8938073468503|-6.8938073468503|-6.8938073468503|-6.8938073468503|-6.8938073468503|-6.8938073468503|-6.8938073468503|-6.8938073468503|-6.8938073468503|-6.8938073468503|-6.8938073468503|-7.0036744356483|-7.075749529769|-7.0924995887831|-7.0934565936286|-7.0934565936286|-7.1175865700958|-7.1175865700958|-7.1175865700958|-7.1175865700958|-7.1175865700958|-7.1175865700958|-7.1175865700958|-7.1175865700958|-7.1175865700958|-7.1175865700958|-7.1175865700958|-7.1175865700958|-7.1175865700958|-7.1175865700958|-7.1175865700958|-7.1175865700958|-7.1175865700958|-7.1567626055874|-7.2136253048753|-7.2400826402945|-7.2400826402945|-7.2400826402945|-7.3017587339925|-7.3308428565714|-7.3329480522764|-7.3329480522764|-7.3329480522764||-7.3329480522764|-7.3329480522764|-7.499942421239|-7.6138248965932|-7.773138713593|-7.8673764332077|-7.9559735836742|-7.9699709484044|-8.0821898854511|-8.1185443044523|-8.1644936800907|-8.2316594389755|-8.3707325753987|-8.4374809063607|-8.5099146647136|-8.5099146647136|-8.5226829629122|-8.5505953841163|-8.5505953841163|-8.5505953841163|-8.5505953841163|-8.5505953841163|-8.5505953841163|-8.5505953841163|-8.5505953841163||||-8.5505953841163|-8.5505953841163|-8.5505953841163|-8.7239946317621|-8.7705498218479|-8.8471965221564|-8.8471965221564|-8.8471965221564|-8.8471965221564|7.565523007989|7.565523007989|7.565523007989|7.565523007989|7.565523007989|7.565523007989|7.565523007989|7.565523007989|||7.565523007989|7.565523007989|6.8328037830194|6.5722961217561|6.5722961217561|6.5722961217561|6.4787540248186|6.4787540248186|6.4787540248186|6.4787540248186|6.4787540248186|6.4769487172532|6.3954987824148|6.269443041769|6.1633248175703|6.1633248175703|6.1153607992687|6.0330203540176|6.0330203540176|6.0330203540176|6.0330203540176|6.0330203540176|6.0330203540176|6.0330203540176|6.0330203540176|6.0330203540176|6.0330203540176|-6.9949259871774|-6.9949259871774|-6.9949259871774|-6.9949259871774|-6.9949259871774|-6.9949259871774|||||||-6.9949259871774|-6.9949259871774|-6.9949259871774|-7.1199176967733|-7.478797535167|-7.5697749765558|-7.850861380701|-7.8524006609766|-7.8524006609766|-7.8524006609766|-7.8524006609766|-7.8524006609766|-7.8524006609766|-8.1315563789837|-8.2850626433152|-8.3028471430427|-8.5387193318083|-8.5928860728182|-8.5928860728182|-8.5928860728182|-8.5928860728182|-8.5928860728182|-8.6067259105706|-8.6067259105706|-8.6067259105706|-8.6067259105706|-8.6067259105706|-8.6067259105706||-8.6067259105706|-8.6067259105706|-8.6067259105706|-8.6791402799844|-8.7329337313175|-8.7521405399581|-8.7521405399581|-8.8018226293215|-8.8081362145355|-8.8612445966745|-8.8612445966745
06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP||15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|15.899670439218|-17.995341711876|-17.995341711876|-17.995341711876|-17.995341711876|-17.995341711876|-17.995341711876|-18.150680082601|-18.150680082601|-18.150680082601|-18.150680082601|-18.150680082601|-18.150680082601|-18.150680082601|-18.150680082601|-18.150680082601|-18.150680082601|-18.150680082601|-18.150680082601|-18.211867192897|-18.285576306637|-18.285576306637|-18.868418970434|16.341175275127|16.341175275127|16.341175275127||||||13.968527110727|12.30336399466|-13.459739389739|-13.459739389739|-13.459739389739|-13.459739389739|-13.459739389739|-13.74248795015|-13.849986600681|||-14.262762917197|-14.606958801124|-14.669954704547|-14.713282451921|-14.908647124296|-15.081275004287|-15.22959847379|-15.22959847379|-15.439226852478|-15.439226852478|-15.439226852478|-15.439226852478|-15.439226852478|-15.766363394063|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-15.890655571655|-16.140172859514|-16.453941884901|-16.453941884901|-16.453941884901|-16.453941884901|-16.812755847369|-16.812755847369|-16.812755847369|-16.812755847369|-16.812755847369|-16.812755847369|-16.812755847369|-16.812755847369|-16.918617381426|-17.239575480722|-17.60786125318|-17.744787698005|-17.744787698005|-17.744787698005|-17.744787698005|-17.744787698005|-17.833097622367|-18.403316718117|-18.403316718117|-18.403316718117|-18.403316718117|-18.403316718117|-18.403316718117|-18.403316718117|-18.403316718117|-18.403316718117|-18.403316718117||-18.403316718117|-18.403316718117|-18.403316718117|-18.403316718117|-18.403316718117|-18.403316718117|-18.403316718117|-18.403316718117|-18.4248351945|-18.4248351945|-18.823705131646|-19.040227818087|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626||||17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|17.373863084626|||16.919291875442|-19.679568205398|-19.679568205398|-19.679568205398|-19.679568205398|-19.679568205398|17.658624190826|17.658624190826|17.658624190826|17.658624190826|17.631264933268|17.631264933268|17.404183767813|16.942357252351|16.942357252351|16.942357252351|16.757619643997|16.424262915891|16.424262915891|16.424262915891|16.424262915891|16.424262915891|16.424262915891|16.424262915891|16.424262915891|16.424262915891|16.424262915891|16.208226052382|16.208226052382|15.885807398799|15.614785807931|15.187882356687|15.187882356687|||||||14.77709179989|-18.746512581571|-18.746512581571|-18.746512581571|-19.802236214461|-20.260262638532|-20.670847316807|-21.367053239682|-21.985613947819|-22.487851692257|-22.487851692257|-22.487851692257|-22.624279950524|-23.275310276244|-23.953099837389|-23.953099837389|-24.588443984021|-24.82049448118|-25.186103949121|-25.480116245009|-25.738784933357|-25.738784933357|-26.143650002246|-26.762944480848|-27.482160114659|-27.875733189465|-28.203592835401|-28.364833165881||-28.364833165881|-28.364833165881|-28.637036749254|-29.215595930296|-29.423754167761|-29.423754167761|-29.423754167761|-29.711096432918|-29.711096432918|-29.711096432918|-30.352770851689
06971|942805|/equities/lengguang-ind|SHANGHAICOMP||-9.1726236553174|-9.2183009600911|-9.2183009600911|-9.3681123230494|-9.5923470891887|-10.190385359015|-10.301626518384|-10.301626518384|-10.301626518384|8.2963866620702|8.2963866620702|7.912517527035|7.912517527035|7.912517527035|7.912517527035|7.912517527035|7.912517527035|7.6672417094212|6.8113802196694|5.9059778321797|5.7233087871929|5.7053429654859|5.280381128923|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286|4.8650049158286||||||4.6761164343303|4.4379072891282|4.2511815331363|4.2511815331363|4.1124238197432|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|||4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|4.0522256484042|-4.3442895041558|-4.3442895041558|-4.4325435809133|-4.4656041123069|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.4792142432538|-4.5435716092153|-4.5477032359165|-4.5477032359165|-4.5477032359165|-4.5477032359165|-4.5985589221365|-4.6206210404907|-4.7001345720859|-4.7472470458|-4.7472470458|-4.7472470458|-4.7472470458|-4.7492963653491|-4.7492963653491|-4.7492963653491|-4.815884574882|-4.8643163670344|-4.8781291631904|-4.9707766526088|-4.9707766526088|-4.9930854365941|-5.0067616089313|-5.0136239113774|-5.0556933153962|-5.0857704468673||-5.1184203767121|-5.1184203767121|-5.2388005149961|-5.2842225909896|-5.3213586940442|-5.3770650375855|-5.4289614082456|4.9636773730069|4.9636773730069|4.9636773730069|4.9636773730069|4.9636773730069|4.9636773730069|4.9636773730069|4.9636773730069|4.8857525349491|4.8408038214192|4.8408038214192|4.8408038214192|4.8408038214192|4.8408038214192|4.8408038214192|4.8408038214192|4.8408038214192|4.8408038214192||||4.8408038214192|4.8408038214192|4.8408038214192|-5.4573444479033|-5.4573444479033|-5.4573444479033|-5.4573444479033|-5.4573444479033|-5.4573444479033|-5.4573444479033|-5.4573444479033|-5.5642712771147|-5.6336347989738|-5.6562611717317|-5.6566692328908|-5.6566692328908|-5.6566692328908|||-5.6566692328908|-5.6566692328908|-5.6566692328908|-5.6566692328908|-5.6566692328908|-5.7001880248893|-5.7702091093978|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.8302510969263|-5.9054552049185|-5.9054552049185|-5.9054552049185|-5.9054552049185|-6.0293946498793|-6.0526606500327|-6.0826553624475|-6.0826553624475|-6.0826553624475|-6.0826553624475|-6.0826553624475|-6.0826553624475|-6.0826553624475|-6.0826553624475|||||||-6.0826553624475|-6.1901728623006|-6.5429698353447|-6.9466331408463|-7.8662591428714|5.8801638842989|5.8801638842989|5.8801638842989|5.8801638842989|5.8801638842989|5.2679596743505|4.9177331749511|-5.0917492482014|-5.0917492482014|-5.1299372657518|-5.1299372657518|-5.2599304499869|-5.2993671168491|-5.3842966809985|-5.4016965041595|-5.4016965041595|-5.4016965041595|-5.4613295539702|-5.5014774782222|-5.5383413347285|-5.5383413347285|-5.5383413347285|-5.5383413347285||-5.5383413347285|-5.5383413347285|-5.5383413347285|-5.5698236395563|-5.6392485487953|-5.7017898501098|-5.7017898501098|-5.7017898501098|-5.7017898501098|-5.7017898501098|-5.7017898501098
06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP||32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|32.14832694177|31.999249851749|31.854725533112|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-37.396142615806|-38.474680782261|-38.474680782261|-39.399091907014|34.306287692913|34.306287692913|34.306287692913||||||28.009208068724|24.571897040336|23.029873437019|-26.010346726601|-26.010346726601|-26.010346726601|-26.010346726601|-26.010346726601|-26.010346726601|||-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.256063279669|-26.28506926382|-26.417300106027|-26.421419598117|-26.421419598117|-26.776022356367|-27.167802300295|-27.295420721548|-27.295420721548|-27.295420721548|-27.295420721548|-27.295420721548|-27.343800204084|-27.855369229725|-27.855369229725|-28.192632829273|-28.311814479391|-28.397360801288|-28.397360801288|-28.397360801288|-28.397360801288|-28.397360801288|-28.397360801288|-28.859705689008|-28.859705689008|-29.315783980219|-29.882062018115|-29.882062018115|-29.882062018115|-29.882062018115|-30.204410105507|-30.204410105507|-30.204410105507|-30.204410105507|-30.204410105507|-30.204410105507|-30.204410105507|-30.204410105507|-30.594899739998|-31.089888667815|-31.586255962224|-31.586255962224|-31.586255962224|-31.586255962224|-31.586255962224|-31.586255962224|-31.586255962224|-32.460964175883|-32.460964175883|-32.460964175883|-32.460964175883|-32.460964175883|-32.460964175883|-32.460964175883|-32.460964175883|-32.460964175883|-32.460964175883||-32.460964175883|-32.885515394942|-33.097830720601|-33.097830720601|-33.097830720601|-33.097830720601|-33.097830720601|-33.345495425048|-33.345495425048|-33.345495425048|-34.474440056287|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265|30.721703550265||||29.614670882673|28.460187419753|-31.653720723241|-31.653720723241|-31.653720723241|-31.653720723241|-31.653720723241|-31.653720723241|-31.653720723241|-31.814688853257|-31.921875401595|-32.714862421993|-33.800957021717|-34.090508259671|-34.115009402056|-34.400011167283|-34.689456950023|||-36.077729342596|-37.641921385809|-37.873175302018|-37.873175302018|-38.110194381596|-38.43132727292|31.127986217916|31.127986217916|31.127986217916|31.127986217916|30.789986161589|30.288872326082|29.498746011728|27.959718172278|27.534900055656|27.534900055656|26.519331466631|26.320228597532|26.320228597532|26.320228597532|26.148587144095|26.125098666303|25.545665061864|24.945183741155|24.685203644559|24.685203644559|24.685203644559|24.344114830014|23.258460523814|22.639431144557|22.639431144557|22.639431144557|22.639431144557|||||||-29.068701520594|-29.068701520594|-29.068701520594|-29.370779424941|-31.118644826982|-32.224049057533|-32.76561055136|-34.234566635029|-34.903210213016|-34.903210213016|-34.903210213016|-34.903210213016|-34.903210213016|-35.621900190061|-36.573828548494|-36.573828548494|-37.31147474084|-38.019416743226|-38.724351809761|-39.048169584563|-39.330269036826|-39.330269036826|-40.278634162011|-40.825704039537|-42.012449729667|-42.443277663904|-43.203086979872|-43.515330994906||38.664486642189|38.664486642189|38.664486642189|38.664486642189|38.664486642189|38.664486642189|38.664486642189|38.664486642189|38.664486642189|38.664486642189|38.664486642189
06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP||10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.651929354832|10.617469085441|10.617469085441|10.617469085441|10.617469085441|10.617469085441|10.617469085441|10.617469085441|10.617469085441|10.617469085441|10.617469085441|9.710521288697|-10.509696742764|-10.509696742764|-10.509696742764|-10.509696742764|-10.509696742764|-10.509696742764|-10.509696742764|-10.509696742764|-10.604502285546|-10.604502285546|-10.738673013452|9.3831945759026|9.3831945759026|9.3831945759026||||||8.9813272535765|8.5436969399413|-9.1182300033175|-9.1182300033175|-9.1182300033175|-9.1182300033175|-9.1182300033175|-9.1182300033175|-9.1182300033175|||-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.2533395170994|-9.4353771606891|-9.5754189402757|-9.6460213562844|-9.7844677921797|-9.9130508761275|-9.9130508761275|-9.9130508761275|-9.9130508761275|-9.9411674451683|-9.9871200396512|-9.9871200396512|-10.008666683359|-10.008666683359|-10.026851575819|-10.191770556592|-10.191770556592|-10.191770556592|-10.191770556592|-10.208634326881|-10.239593397716|-10.249548685926|-10.389498353421|-10.722775751153|-10.892528805246|-11.004476159933|-11.168307403859|9.638624400846|9.638624400846|9.638624400846|9.0748263516722|-10.224026678369|-10.224026678369|-10.246696311418|-10.295921921955|-10.295921921955|-10.599912670174|-10.765210074541|-10.765210074541|-10.765210074541|-10.798506403488|-10.798506403488|-10.798506403488|-10.798506403488|-10.900006718682|-11.088340859995|-11.092970830567|-11.092970830567|-11.092970830567|-11.102189309472|-11.208526112989|-11.208526112989|-11.208526112989|-11.208526112989||-11.208526112989|-11.208526112989|-11.493361979012|10.383435407675|10.383435407675|10.383435407675|10.383435407675|10.383435407675|10.383435407675|10.383435407675|10.383435407675|10.383435407675|10.383435407675|10.383435407675|10.383435407675|10.383435407675|10.383435407675|10.383435407675|10.383435407675|10.383435407675|10.383435407675|10.383435407675|10.383435407675|9.8854837587549|-11.32873651471||||-11.32873651471|-11.32873651471|-11.32873651471|-11.32873651471|-11.32873651471|-11.32873651471|-11.32873651471|-11.32873651471|-11.32873651471|-11.32873651471|-11.32873651471|-12.131373956095|-12.457560436092|-12.457560436092|-12.673400552363|-12.724333877134|11.349610979436|||11.349610979436|11.349610979436|9.6751230900799|9.3604602948218|9.3604602948218|9.3604602948218|9.3604602948218|9.3604602948218|9.3604602948218|9.3604602948218|9.2644002851942|9.1048895978375|8.9976548247253|8.7001723771531|8.575747172616|8.4280521257962|8.2346879474103|8.2346879474103|8.2346879474103|8.2346879474103|8.2346879474103|8.2346879474103|8.2346879474103|8.2346879474103|8.2346879474103|8.2346879474103|8.2346879474103|8.0835425049927|-9.8727344603677|-9.8727344603677|-9.8727344603677|-9.8727344603677|-9.8727344603677|||||||-9.8727344603677|-9.8747045564805|-10.379672108773|-11.278524410596|-12.038360290915|-12.158178467651|-12.666864654643|-13.04600449582|-13.04600449582|-13.04600449582|-13.04600449582|-13.04600449582|-13.074449232111|-13.529943654813|-13.976604300381|-13.977893120317|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377||-14.373580167377|-14.373580167377|-14.373580167377|-14.403422723969|-14.489914243707|-14.637980664817|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182
06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP||-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.6424222910222|-9.7192270125709|-9.7192270125709|-9.7192270125709|-9.7192270125709|-9.7192270125709|8.3141330097162|8.3141330097162|8.3141330097162||||||7.8818149935364|7.5231274908516|7.2490307297676|-7.9113660311169|-7.9113660311169|-7.9113660311169|-7.9113660311169|-7.9113660311169|-7.9113660311169|||-8.1042954364823|-8.1345465771291|-8.1345465771291|-8.1345465771291|-8.1345465771291|-8.2700513592399|-8.289855754432|-8.289855754432|-8.289855754432|-8.289855754432|-8.289855754432|-8.289855754432|-8.3372305529843|-8.3372305529843|-8.3372305529843|-8.3372305529843|-8.4691449952931|-8.5101609840228|-8.6574009142799|7.8108988793752|7.8108988793752|7.8108988793752|7.8108988793752|7.8108988793752|7.8108988793752|7.8108988793752|7.8108988793752|7.8108988793752|7.8108988793752|7.8108988793752|7.8108988793752|7.7543318042116|-8.6272772576638|-8.6272772576638|-8.6272772576638|-8.6272772576638|-8.6272772576638|-8.6447523728816|-8.7021505496128|-8.7021505496128|-8.7021505496128|-8.7021505496128|-8.8979451547313|-8.9793838803689|-9.0970927150956|-9.165216789094|-9.165216789094|-9.165216789094|-9.2730186884573|-9.3800208772742|-9.4194673129279|-9.6088528178753|-9.8303915154736|-9.9537687976936|-9.9739774399029|-9.9739774399029|-9.9739774399029|-9.9739774399029|-10.032197335586|-10.186330639902|-10.310923032831|-10.343405791694|-10.343405791694|-10.343405791694|-10.378093662299|-10.378093662299|-10.406411082707|-10.406411082707|-10.406411082707||-10.508234084936|-10.696371411054|-11.08985651728|-11.272618704333|-11.435687203423|-11.547985760388|-11.724984186686|-11.954426467195|-12.186585147927|-12.344539015105|-12.817820964711|-13.498269737909|-13.498269737909|-13.498269737909|-13.498269737909|-13.498269737909|-13.498269737909|-13.498269737909|-13.498269737909|-13.904744348206|-14.532392666878|-14.532392666878|-14.532392666878|-14.608214508761|-14.728016150515||||11.93894120649|11.93894120649|11.93894120649|11.93894120649|9.9297418530036|9.9297418530036|9.2730469102383|8.2333851252133|6.8365389411244|-8.1761247767596|-8.1761247767596|-8.6523609043921|7.7141114042187|7.7141114042187|7.7141114042187|7.7141114042187|7.7141114042187|||7.7141114042187|7.7141114042187|7.7141114042187|7.7141114042187|7.7141114042187|7.7141114042187|7.7141114042187|7.7141114042187|7.7141114042187|7.7141114042187|7.6517909153727|7.5119896580143|7.3911002134132|7.1984445491155|7.0877160141556|7.0641291218432|6.9395877075893|6.8050976806992|6.6571748206234|6.6571748206234|6.6571748206234|6.6571748206234|6.6571748206234|6.6571748206234|6.6571748206234|6.6571748206234|6.6571748206234|6.5590831912465|6.365092347828|-7.9143539782854|-7.9143539782854|-7.9143539782854|-7.9143539782854|||||||-7.9143539782854|-7.9143539782854|-8.1165043906473|-8.7305603641164|-9.2856226914339|-9.4568032151254|-9.7307549751064|-9.7307549751064|-9.7307549751064|-9.7307549751064|-9.7307549751064|-9.7307549751064|-9.7307549751064|-10.226394789777|-10.571549620189|9.6206238295369|9.6206238295369|9.6206238295369|9.6206238295369|9.6206238295369|9.5002937844381|9.5002937844381|9.5002937844381|9.5002937844381|9.5002937844381|9.5002937844381|9.4786597943952|-10.236115266204||-10.236115266204|-10.236115266204|-10.236115266204|-10.292905491061|-10.426999175459|-10.426999175459|-10.426999175459|-10.426999175459|-10.426999175459|-10.426999175459|-10.426999175459
06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP||6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.5641278660909|6.4529204011643|6.4196383027363|6.4196383027363|6.4196383027363|6.4196383027363|6.4196383027363|6.4196383027363|6.4196383027363|6.4196383027363|6.2484871047656|6.1744297232805|6.125477469252|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075|6.1245141284075||||||5.9961267595387|-7.011107216907|-7.011107216907|-7.011107216907|-7.011107216907|-7.011107216907|-7.2172185394663|-7.2172185394663|-7.2172185394663|||-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.2172185394663|-7.5107985838142|-7.7581094220707|6.4994004754007|6.4994004754007|6.4994004754007|6.4994004754007|6.4994004754007|6.4220378697876|6.4220378697876|6.2339354018816|6.2339354018816|6.0960393725113|5.8367106978845|5.6219005656189|5.4237785683678|5.3395184479491|5.3395184479491|5.3395184479491|5.3395184479491|5.3395184479491|5.3395184479491|5.2866869725934|5.2086258040229|5.2086258040229|5.2073620277819|4.9809580067989|4.9743975246611|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.5784344412676|-5.7054825599317|-5.7860917576291|-5.8624589276581|-5.8624589276581|-5.8999542739954|-5.9238380620839|-6.0192646660145|-6.119345680609|-6.119345680609||-6.119345680609|-6.119345680609|-6.119345680609|-6.1998282977107|-6.3548095831345|-6.4920106341519|-6.6622339542351|5.6322247295135|5.6322247295135|5.6322247295135|5.6322247295135|5.6322247295135|5.6322247295135|5.6322247295135|5.6322247295135|5.5235832298854|-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944||||-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944|-6.497014801944|-6.5648192736358|-6.5648192736358|-6.5648192736358|-6.5648192736358|-6.8653544687397|-7.0848385253623|6.1246342094408|6.1246342094408|6.1246342094408|6.1246342094408|||6.1246342094408|6.1246342094408|6.1246342094408|6.1246342094408|6.1246342094408|6.1246342094408|6.1246342094408|6.1246342094408|6.1246342094408|6.1246342094408|6.1246342094408|5.8801492487574|5.7107210463048|5.5363567742772|5.5220633781693|5.4306257871281|5.397043455657|5.397043455657|5.397043455657|5.397043455657|5.397043455657|5.397043455657|5.397043455657|5.397043455657|5.397043455657|5.397043455657|5.397043455657|5.2844924540614|-6.5586227312255|-6.5586227312255|-6.5586227312255|-6.5586227312255|-6.5586227312255|||||||-6.5586227312255|-6.5586227312255|-6.7479141966687|-7.3899045538225|-7.8132272640112|-7.8585857461164|-8.1203946955111|-8.1203946955111|-8.1203946955111|-8.1203946955111|-8.1203946955111|-8.1203946955111|-8.1203946955111|-8.4921051536562|-8.6258090879891|-8.6258090879891|-8.914232190712|-9.0658134710609|-9.0823197553494|-9.0823197553494|-9.0823197553494|-9.0823197553494|-9.0997570384069|-9.0997570384069|-9.0997570384069|-9.0997570384069|-9.0997570384069|-9.0997570384069||-9.0997570384069|-9.0997570384069|-9.0997570384069|-9.195285729625|-9.2675400619796|-9.5122664642655|-9.524740611218|-9.6874888326311|-9.7594325703144|-9.8865916642613|8.8122500623864
06976|101131|/equities/asian-star|SHANGHAICOMP||7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.6631481338613|7.490368534149|7.490368534149|7.4270430572346|7.4270430572346|7.4270430572346|7.4270430572346|7.4270430572346|7.4270430572346|7.4270430572346|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582|7.3835846031582||||||7.0123161038729|6.6136847558919|6.3809931168212|6.3809931168212|6.3809931168212|6.3809931168212|6.3809931168212|6.3809931168212|6.3809931168212|||6.3809931168212|6.3809931168212|6.3809931168212|6.3809931168212|6.3809931168212|6.3809931168212|-7.0758309802363|-7.0758309802363|-7.0758309802363|-7.0758309802363|-7.0758309802363|-7.0758309802363|-7.0758309802363|-7.0820344775859|-7.1139273477863|-7.1299192721392|-7.2004662150305|-7.2494066947215|-7.3448963687942|6.8012522042864|6.8012522042864|6.8012522042864|6.8012522042864|6.8012522042864|6.8012522042864|6.8012522042864|6.8012522042864|6.8012522042864|6.8012522042864|6.8012522042864|6.8012522042864|6.8012522042864|6.6819470261063|6.6460457582196|6.6460457582196|-7.2406464016967|-7.2406464016967|-7.2406464016967|-7.2406464016967|-7.2406464016967|-7.2406464016967|-7.2406464016967|-7.2406464016967|-7.2406464016967|-7.2406464016967|-7.2406464016967|-7.2406464016967|-7.2406464016967|-7.2406464016967|-7.2851627840524|-7.3746252870036|-7.4448958750737|-7.4448958750737|-7.4448958750737|-7.4448958750737|-7.4448958750737|-7.4448958750737|-7.4448958750737|-7.4448958750737|-7.5565509129643|-7.687278726485|-7.8269765407804|-8.0299738812185|-8.0766376574543|-8.1745972456432|-8.2300865494976|-8.2300865494976|-8.2300865494976|-8.2300865494976||-8.2449023999998|-8.2449023999998|-8.2449023999998|-8.2449023999998|-8.2449023999998|-8.2449023999998|-8.2449023999998|-8.2449023999998|-8.3165582593094|-8.3178425294172|-8.4103804674426|-8.5546054975829|-8.5546054975829|-8.677894872277|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133||||-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.6795747295133|-8.7515921125287|-8.7515921125287|-8.7515921125287|-8.7515921125287|-8.7515921125287|-8.7515921125287|||-8.7515921125287|-8.7515921125287|-8.7515921125287|-8.7515921125287|-8.7515921125287|-8.7515921125287|7.9356494766976|7.9356494766976|7.9356494766976|7.9356494766976|7.9149995034743|7.9149995034743|7.8511104788834|7.6968423072794|7.6968423072794|7.6968423072794|7.6968423072794|7.6498246926178|7.5486730374071|7.5486730374071|7.4631767318539|7.4631767318539|7.4051965128374|7.2918850990348|7.1748628074812|7.1748628074812|7.1748628074812|7.0904034436728|-8.1366920284975|-8.1366920284975|-8.1366920284975|-8.1366920284975|-8.1366920284975|||||||-8.1366920284975|-8.1366920284975|-8.1366920284975|-8.1366920284975|-8.4818799553699|-8.6620888774469|-8.8779141847045|-8.8779141847045|-8.8779141847045|-8.8779141847045|-8.8779141847045|-8.8779141847045|-8.8779141847045|-9.2410157989298|-9.6405726352041|-9.7895256588531|-10.190583607629|9.2680992418494|9.2680992418494|9.2680992418494|9.2680992418494|9.2680992418494|9.2680992418494|9.2680992418494|9.2680992418494|9.2680992418494|9.2680992418494|9.2680992418494||8.830665938718|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6175518366977|-9.6175518366977
06977|100704|/equities/atlantic|SHANGHAICOMP||4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|4.0841917407464|3.8547432979434|3.8547432979434|3.8547432979434|3.8547432979434|3.8547432979434|3.8547432979434|3.8547432979434|3.8547432979434|3.8547432979434|3.8547432979434|3.8030481162434|3.7289423746936|3.7209429430757|3.7209429430757|3.7209429430757|3.7209429430757|3.7209429430757|3.7209429430757|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804|3.6444595399804||||||3.3821771877019|3.2546413228476|3.1657300581123|-3.4560424560581|-3.4560424560581|-3.4560424560581|-3.4560424560581|-3.4560424560581|-3.4560424560581|||-3.5089360866585|-3.5577067438804|-3.5646741858282|-3.5692274559622|-3.5692274559622|-3.5708735511792|-3.5708735511792|-3.5708735511792|-3.5708735511792|-3.5708735511792|-3.5708735511792|-3.5708735511792|-3.5708735511792|-3.5708735511792|-3.5708735511792|-3.5708735511792|-3.6326373733958|3.3550640498212|3.3550640498212|3.3550640498212|3.3550640498212|3.3550640498212|3.3550640498212|3.3550640498212|3.3550640498212|3.3550640498212|3.3550640498212|3.3550640498212|3.3550640498212|3.3550640498212|3.3550640498212|3.3550640498212|3.2656266462594|-3.5951819186339|-3.5951819186339|-3.5951819186339|-3.5951819186339|-3.6057756670269|-3.6057756670269|-3.6057756670269|-3.6057756670269|-3.6453064159058|-3.7431182149938|-3.7764705176596|-3.7764705176596|-3.7764705176596|-3.7764705176596|-3.7764705176596|-3.7764705176596|-3.8348557483154|-3.8348557483154|-3.8348557483154|-3.8348557483154|-3.8348557483154|-3.8348557483154|-3.8348557483154|-3.8348557483154|-3.8348557483154|-3.8353953108741|-3.8432170401628|-3.9130190225238|-3.9639099275397|-3.9933416570518|-3.9933416570518|-3.9933416570518|-3.9933416570518|-3.9933416570518|-3.9933416570518|-3.9933416570518||-4.0141871256708|-4.0141871256708|-4.1168745671244|-4.1287495465777|-4.1930551497696|-4.2195056509704|-4.2533395369551|-4.3016797697295|-4.3016797697295|-4.3016797697295|-4.3296443130958|-4.3579379216816|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158||||-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|-4.4294753918158|3.8580770798871|3.8580770798871|3.8580770798871|3.8580770798871|3.8580770798871|3.8580770798871|||3.8580770798871|3.7806410864933|3.6812677467248|3.6153603846673|3.6153603846673|3.6153603846673|3.5304004676744|3.5215560338679|3.5070445299373|3.5070445299373|3.4283828073327|3.4020919991405|3.3973244111705|3.322027157961|3.3122523617067|3.2960730587393|3.2960730587393|3.2960730587393|3.2703101104577|3.2703101104577|3.2703101104577|3.2703101104577|3.2703101104577|3.2703101104577|3.2703101104577|3.2703101104577|3.2703101104577|-3.798055457176|-3.798055457176|-3.798055457176|-3.798055457176|-3.798055457176|-3.798055457176|||||||-3.798055457176|-3.798055457176|-3.8039504941981|-3.9727228412673|-4.099136472813|-4.1057071300256|-4.2804232021297|-4.2804232021297|-4.2804232021297|-4.2804232021297|-4.2804232021297|-4.2804232021297|-4.2804232021297|-4.3249148549995|-4.4384132258638|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569||3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569
06978|100545|/equities/aucma|SHANGHAICOMP||-8.2947363362791|-8.2947363362791|-8.2947363362791|-8.3963735353154|-8.4270818245854|-8.7445356859594|-8.8391297215991|-8.8391297215991|-8.8391297215991|-9.0679217041392|-9.5349131889761|-9.7247867394232|-9.7247867394232|-9.7247867394232|-9.7247867394232|-9.7247867394232|-9.7247867394232|-9.9353183959085|-10.027020584009|-10.205022664492|-10.971691868509|8.9281804810648|8.9281804810648|8.9281804810648|8.006311073423|7.1247968679893|7.1247968679893|7.1247968679893|7.1247968679893|6.8797745181706|6.1944130793504|6.1944130793504|5.8665699313406|5.7567444720008|5.7354369511318|5.7354369511318|5.7354369511318|5.7354369511318|5.7354369511318||||||5.4043745851199|5.2031938075666|4.9402152167034|4.7352392790794|4.6689168138305|4.6689168138305|4.6689168138305|4.6689168138305|4.618240957238|||4.5908533937864|4.5908533937864|-4.9943168036815|-4.9943168036815|-5.0309077493213|-5.1360084736637|-5.1915334638209|-5.1915334638209|-5.1915334638209|-5.1915334638209|-5.1915334638209|-5.1915334638209|-5.2005925902891|-5.2415722890819|-5.2415722890819|-5.2415722890819|-5.2415722890819|-5.2415722890819|-5.2415722890819|-5.2415722890819|-5.2415722890819|4.5109310259869|4.5109310259869|4.5109310259869|4.5109310259869|4.5109310259869|4.5109310259869|4.5109310259869|4.5109310259869|4.5109310259869|4.5109310259869|4.4499235010202|4.4160262584748|4.175584607661|4.1439830256173|3.9556816559768|-4.3032195832083|-4.3032195832083|-4.3824663985381|-4.4149624096696|-4.4395832911617|-4.4395832911617|-4.4673368151165|-4.4673368151165|-4.4673368151165|-4.4673368151165|-4.4673368151165|-4.4673368151165|-4.4673368151165|-4.5092633758625|-4.5525146098756|-4.6200165849949|-4.6807499119973|-4.6807499119973|-4.6807499119973|-4.6969442311631|-4.7288267285411|-4.7381409705551|-4.7462678552636|-4.7536307839297|-4.8645897472062|-4.8757696353097|-4.8757696353097|-4.8757696353097|-4.8757696353097|-4.8757696353097|-4.8757696353097|-4.8757696353097|-4.8757696353097||-4.8757696353097|-4.8757696353097|-4.993632974746|-5.0690366852307|-5.1072631531318|-5.1525143973651|-5.1811272427575|-5.2640301436336|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841|-5.344232057841||||-5.344232057841|-5.344232057841|-5.344232057841|-5.3574798364455|-5.3710888512725|-5.4495430928462|-5.4600800656804|-5.4600800656804|-5.4600800656804|-5.4600800656804|-5.4600800656804|4.6771473434348|4.6771473434348|4.6771473434348|4.6771473434348|4.6771473434348|4.6771473434348|||4.6289180926678|4.6289180926678|4.6289180926678|4.6289180926678|4.6289180926678|4.6289180926678|4.6289180926678|4.6021313857368|4.545701286454|4.5296680632112|4.4885200596383|4.4116891331729|4.3568766853607|4.3170852684749|4.2656504074482|4.2362783661317|4.2280871858013|4.1650969970902|4.1612187743938|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.7696870398612|||||||-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.9246524254581|-5.1668358820568|-5.3037066479403|-5.4924518819074|-5.6910889605475|-5.6910889605475|-5.6910889605475|-5.6910889605475|-5.6910889605475|-5.6910889605475|-5.947876530642|-6.1259738667748|-6.1388601179411|-6.3487334113971|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409||5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409
06979|1162077|/equities/aupu-home-style|SHANGHAICOMP||10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|10.170029742611|9.8639221799516|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486|9.6836695695486||||||9.284076958295|9.1423079497243|-9.9162431928408|-9.9162431928408|-9.9162431928408|-9.9162431928408|-9.9272059670544|-9.9272059670544|-9.9272059670544|||-10.009264536931|-10.009264536931|-10.009264536931|-10.009264536931|-10.009264536931|-10.075347228081|-10.075347228081|-10.075347228081|-10.075347228081|-10.075347228081|-10.075347228081|-10.075347228081|-10.221496576768|-10.265702184147|-10.265702184147|-10.265702184147|-10.275779971487|9.5154215476877|9.5154215476877|9.5154215476877|9.5154215476877|9.4360243106293|9.3505828407525|9.3178693483405|-10.085112476116|-10.085112476116|-10.085112476116|-10.085112476116|-10.085112476116|-10.085112476116|-10.085112476116|-10.085112476116|-10.085112476116|-10.085112476116|-10.085112476116|-10.085112476116|-10.085112476116|-10.085112476116|-10.179014099711|-10.285773395175|-10.285773395175|-10.285773395175|-10.312526145107|-10.32280719792|-10.32280719792|-10.32280719792|-10.32280719792|-10.32280719792|-10.32280719792|-10.349785889908|-10.433095761719|-10.513439731005|-10.549377207627|-10.659863742049|-10.688181647388|-10.712424075966|-10.743287481169|-10.743287481169|-10.743287481169|-10.743287481169|-10.882542148012|-11.079490677933|-11.158322882233|-11.253136554888|-11.549040758534|-11.655358982581|-11.655358982581|-11.767479979573|-11.767479979573||-12.024422313966|-12.128802407889|-12.529225257932|-12.547472587226|11.253022349698|11.253022349698|11.253022349698|11.253022349698|11.253022349698|11.253022349698|11.253022349698|11.253022349698|11.253022349698|11.253022349698|11.253022349698|11.253022349698|11.080580036754|10.929533738686|10.66281543263|10.525327488328|10.525327488328|10.281886002342|10.281886002342|10.260984629304|10.108316441279||||10.097127109894|10.097127109894|10.097127109894|10.097127109894|10.097127109894|10.097127109894|10.097127109894|10.017363819954|9.908181757261|-11.101289242062|-11.101289242062|10.157617983121|10.157617983121|10.157617983121|10.157617983121|10.157617983121|10.157617983121|||10.157617983121|10.109575148974|9.9645915159339|9.9645915159339|9.9645915159339|9.9645915159339|9.9645915159339|9.9645915159339|9.9645915159339|9.9445460249709|9.8880197356423|9.8880197356423|9.7189108343346|9.6154564719976|9.5855069007676|9.4661188485668|9.3367992907151|9.1892212264388|9.0874676034019|9.0121867706561|8.7990961130222|8.7428848010257|8.6382055527585|8.5558157163964|8.5558157163964|8.5558157163964|8.5558157163964|8.5325727681436|-9.9405479174064|-9.9405479174064|-9.9405479174064|-9.9405479174064|-9.9405479174064|||||||-9.9405479174064|-9.9405479174064|-9.9405479174064|-10.180059407131|-10.180059407131|-10.324510545616|-10.693345196914|-10.85044430008|-10.85044430008|-10.85044430008|-10.85044430008|-10.85044430008|-10.85044430008|-11.088696270697|9.8222272357916|9.8222272357916|9.8222272357916|9.7958077282348|9.7697004264567|9.7697004264567|9.7007542287048|9.7007542287048|9.7007542287048|9.7007542287048|9.7007542287048|9.6625046371019|9.6533384983844|9.6409318386522||9.600603008121|-10.513002158561|-10.513002158561|-10.513002158561|-10.741113240364|-10.74724040748|-10.74724040748|-10.74724040748|-10.780376110194|-10.780376110194|-10.780376110194
06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP||-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.445985001437|-48.836094293453|-49.865659088402|-49.967952457301|-51.073835919557|45.287329160713|45.287329160713|45.287329160713||||||42.20203088339|39.465036747807|37.030600716|-41.001981623887|-41.001981623887|-41.001981623887|-41.001981623887|-41.001981623887|-41.001981623887|||-41.508868623573|-42.136998218762|-42.136998218762|-42.493330260633|-42.54375742712|-42.54375742712|-42.54375742712|-42.54375742712|-42.54375742712|-42.54375742712|-42.54375742712|-42.54375742712|-42.54375742712|-42.58388979817|-42.58388979817|-42.58388979817|-42.58388979817|-42.58388979817|-43.621545610434|-43.649323831031|-43.649323831031|-43.649323831031|-43.649323831031|-43.649323831031|-43.649323831031|-43.649323831031|-43.649323831031|-43.649323831031|-43.649323831031|-43.649323831031|-43.649323831031|-43.649323831031|-43.649323831031|-43.649323831031|-44.524802934272|-44.913671028993|-44.9407440958|-45.071938918429|-46.344932157019|-46.747467803501|-46.747467803501|-46.747467803501|-46.747467803501|-46.747467803501|-46.747467803501|-46.747467803501|-46.747467803501|-46.747467803501|-46.747467803501|-47.222425894514|-47.222425894514|-47.222425894514|-48.116582292732|-48.657312598953|-48.760904540761|-49.464894654733|-49.687103035695|-49.817892236453|-49.843770524905|-50.181966486955|-50.864962780237|-51.396498824049|-51.396498824049|-51.762254881435|-51.762254881435|-51.762254881435|-51.762254881435|-52.449756992665|-52.449756992665||-53.044176301258|-53.899085160645|-54.397315259942|-54.789833729512|-54.789833729512|-54.789833729512|-54.789833729512|-54.789833729512|-54.789833729512|-55.242591108488|-55.812335607946|-55.812335607946|-56.898644961501|-56.898644961501|-56.898644961501|-56.898644961501|52.746836688807|52.746836688807|52.746836688807|52.746836688807|52.746836688807|52.746836688807|52.746836688807|52.746836688807|51.76092701785||||-58.116586372943|-58.116586372943|-58.116586372943|-58.116586372943|-58.116586372943|-58.116586372943|-58.116586372943|-58.116586372943|-58.116586372943|-58.116586372943|-59.192874773444|-59.463467080128|-59.463467080128|-59.463467080128|-59.463467080128|-59.463467080128|-59.463467080128|||-61.338852624906|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.817860924076|55.114275795595|55.114275795595|55.114275795595|55.114275795595|55.114275795595|55.114275795595|55.114275795595|55.114275795595|55.114275795595|55.114275795595|52.961419271514|51.131577146368|50.631751630391|49.748612295351|48.820123551909|48.132917694056|47.957862006245|47.957862006245|||||||47.957862006245|47.265958479839|44.887819909854|-52.459991164555|-52.459991164555|-52.459991164555|-52.459991164555|-52.459991164555|-52.459991164555|-52.574906229304|-52.574906229304|-52.574906229304|-52.967118447939|-54.178463187393|-55.564645290591|-55.564645290591|-57.274606387061|51.380241918324|51.380241918324|51.380241918324|51.380241918324|51.380241918324|51.380241918324|51.380241918324|51.380241918324|51.380241918324|51.380241918324|51.380241918324||51.020822683703|50.646119863228|50.646119863228|50.646119863228|50.646119863228|50.646119863228|50.646119863228|50.646119863228|50.646119863228|50.646119863228|50.646119863228
06981|942816|/equities/tontec-tech|SHANGHAICOMP||-26.475192229723|-26.475192229723|-26.475192229723|-26.475192229723|-26.971880454459|-28.095978545523|-28.291734659896|-28.291734659896|-28.291734659896|-28.291734659896|-28.834149745024|24.668436622883|24.668436622883|24.668436622883|24.668436622883|24.668436622883|24.668436622883|24.668436622883|23.033262676956|21.724936423638|21.724936423638|21.724936423638|21.724936423638|21.724936423638|21.724936423638|21.074928215189|21.05714228754|20.875704296522|20.875704296522|20.875704296522|20.875704296522|20.875704296522|20.875704296522|20.875704296522|20.875704296522|20.875704296522|20.875704296522|20.875704296522|20.875704296522||||||19.116338632827|17.853153862694|17.032392358491|-18.845779164287|-18.845779164287|-18.845779164287|-18.845779164287|-19.059788895797|-19.059788895797|||-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.357356736415|-19.452062285999|-19.742291835789|-19.920323482094|-20.059804403051|18.597350251061|18.597350251061|18.597350251061|18.597350251061|18.597350251061|18.597350251061|18.597350251061|18.597350251061|18.597350251061|18.597350251061|18.597350251061|18.597350251061|18.597350251061|18.597350251061|18.597350251061|18.263166890523|18.193476028557|18.193476028557|-19.668923582006|-19.668923582006|-19.668923582006|-19.668923582006|-19.668923582006|-19.668923582006|-19.668923582006|-19.668923582006|-19.668923582006|-19.668923582006|-19.668923582006|-19.668923582006|-19.668923582006|-19.668923582006|-19.74658215197|-19.753424036857|-20.006026970409|-20.235028941392|-20.263116556253|-20.263116556253|-20.263116556253|-20.263116556253|-20.263116556253|-20.50790829774|18.918862102759|18.918862102759|18.918862102759|18.918862102759|18.918862102759|18.918862102759|18.918862102759|18.918862102759|18.918862102759|18.918862102759||18.918862102759|18.918862102759|18.918862102759|18.591734326691|18.591734326691|18.591734326691|18.591734326691|18.591734326691|18.591734326691|18.591734326691|18.591734326691|18.591734326691|18.591734326691|18.591734326691|18.447971824773|18.447971824773|18.447971824773|18.447971824773|18.447971824773|18.447971824773|18.447971824773|18.093795004706|18.093795004706|18.093795004706|-20.033037125661||||-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.033037125661|-20.159486809918|-20.404429161493|-20.705159178417|-20.705159178417|||-21.16462102537|-21.27104052319|-21.27104052319|-21.27104052319|-21.27104052319|-21.27104052319|-22.271712078141|19.181165784198|19.181165784198|19.181165784198|19.181165784198|19.181165784198|18.17796187224|17.80479821406|17.80479821406|17.80479821406|17.615330263886|17.285145224894|17.285145224894|17.285145224894|17.285145224894|17.285145224894|17.041968297768|17.041968297768|16.701376904252|16.701376904252|16.701376904252|16.69375142919|16.525818089736|16.525818089736|16.525818089736|16.525818089736|16.525818089736|||||||16.525818089736|15.473130786963|-18.686874609735|-18.686874609735|-18.751527659922|-19.073365177081|-19.532072664814|-19.7337646927|-19.7337646927|-19.7337646927|-19.7337646927|-19.7337646927|-19.7337646927|-20.063071935879|-20.558414266625|-20.58879290479|-21.045881704684|-21.353202241654|-21.645223822853|-21.697931849247|-21.697931849247|-22.078811843401|-22.450347590453|20.448264114827|20.448264114827|20.448264114827|20.448264114827|20.448264114827||20.199182820287|19.834091742796|19.52980371557|19.52980371557|-21.650097726817|-21.650097726817|-21.650097726817|-22.160664424891|-22.405182796049|-22.876314328034|-23.087772949375
06982|100822|/equities/s-beiya-ind|SHANGHAICOMP||-4.598349940362|-4.598349940362|-4.598349940362|-4.6920556355212|-4.7095061064532|3.9498335936717|3.9498335936717|3.9498335936717|3.9498335936717|3.9498335936717|3.9498335936717|3.9498335936717|3.9498335936717|3.9498335936717|3.9498335936717|3.9498335936717|3.8452176358545|3.8452176358545|3.8452176358545|3.7207974356904|3.6697747621817|3.3604046409243|-3.9787597429466|-3.9787597429466|-3.9787597429466|-3.9787597429466|-4.0294277269053|-4.0294277269053|-4.0294277269053|-4.0294277269053|-4.0294277269053|-4.0294277269053|-4.059364102329|-4.2020014720215|3.4794082415592|3.4794082415592|3.4794082415592|3.4794082415592|3.4794082415592||||||3.139898116113|2.9776645178279|2.7035161913192|2.6183513205091|2.2181681174747|2.1833513627806|2.1833513627806|2.1833513627806|2.128196516107|||2.128196516107|2.128196516107|2.128196516107|2.128196516107|2.128196516107|-2.3152133106185|-2.3152133106185|-2.3152133106185|-2.3152133106185|-2.3152133106185|-2.3152133106185|-2.3152133106185|-2.3152133106185|-2.3179332312505|-2.3179332312505|-2.3179332312505|-2.3454813489826|-2.3627570480673|2.2204168533215|2.2204168533215|2.2204168533215|2.2204168533215|2.2204168533215|2.2204168533215|2.2204168533215|2.2204168533215|2.2204168533215|2.2204168533215|2.2204168533215|2.2204168533215|2.2204168533215|2.2204168533215|2.1837963897795|-2.3620351529648|-2.3620351529648|-2.3620351529648|-2.3620351529648|-2.3620351529648|-2.3620351529648|-2.3620351529648|-2.3620351529648|-2.3620351529648|-2.3620351529648|-2.3620351529648|-2.3620351529648|-2.3620351529648|-2.3620351529648|-2.3620351529648|-2.3620351529648|-2.4061501927431|-2.4246113242104|-2.4279848793883|-2.4279848793883|-2.4279848793883|-2.4279848793883|-2.4452742295854|-2.4452742295854|-2.4452742295854|-2.4475269403052|-2.4778077035029|-2.5181196562537|-2.5567996095826|-2.5844439252425|-2.5844439252425|-2.5921599450166|-2.5946222347744|-2.597913534854|-2.6265705111007|-2.6556338206905||-2.6629264107432|-2.6732515086825|-2.7580572223327|-2.7595080507753|-2.95223124965|-3.0297012963115|-3.0357791492474|-3.0675324145437|-3.0800360113912|-3.090595566623|-3.1128839512585|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295||||-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.120902470295|-3.1343360781056|-3.1437067587489|-3.1713408319281|-3.1798231566533|||-3.2025812825213|-3.2064352979399|-3.2064352979399|-3.2064352979399|-3.2110392374172|-3.2167102807511|-3.2424558659118|-3.2849509472893|-3.3549455796398|-3.3796241119955|-3.3796241119955|-3.3810961663279|-3.3810961663279|-3.3810961663279|-3.4089956614213|-3.424995114719|-3.4391296571115|-3.4391296571115|-3.451255116818|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5000545825702|||||||-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5211717250327|-3.6479686898633|3.1684462493418|3.1684462493418|3.1684462493418|3.1684462493418|3.1684462493418|2.9671624839039|2.7179582317373|-3.0511574922114|-3.0751749076346|-3.1005862379638|-3.1005862379638|-3.1506490282495|-3.1506490282495|-3.1506490282495|-3.1506490282495|-3.1506490282495|-3.1506490282495|-3.1723878043977|-3.2143197609415|-3.2252330790816|-3.2252330790816|-3.2252330790816|-3.2252330790816||-3.2252330790816|-3.2252330790816|-3.2252330790816|-3.2252330790816|-3.2447034264999|-3.2807816957321|-3.280868487765|-3.3109648947469|-3.3460721312354|-3.4028578796199|-3.4439132134455
06983|100875|/equities/avic-heavy|SHANGHAICOMP||-22.225674313942|-22.225674313942|-22.225674313942|-22.225674313942|-22.290192995513|-23.012436030136|20.362257987592|20.362257987592|20.362257987592|20.362257987592|20.362257987592|20.362257987592|20.362257987592|20.362257987592|20.362257987592|20.362257987592|20.362257987592|20.362257987592|20.101328751674|20.101328751674|20.101328751674|20.101328751674|20.08258723907|19.627319544469|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.341825052564|19.289249999065||||||17.649167916|16.503518736826|15.593911025775|-17.54300347439|-17.54300347439|-17.54300347439|-17.627780979116|-17.729733104845|-17.729733104845|||-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-17.729733104845|-18.15359165419|-18.336213347524|-18.443571246564|-18.672855974237|-19.130395598986|-19.573218235018|17.842958588704|17.842958588704|17.842958588704|17.842958588704|17.842958588704|17.842958588704|17.842958588704|17.842958588704|17.842958588704|17.842958588704|17.842958588704|17.842958588704|17.656287744191|17.656287744191|17.656287744191|17.179207884102|-19.599664601896|-19.599664601896|-19.599664601896|-19.599664601896|-19.599664601896|-19.599664601896|-19.599664601896|-19.599664601896|-19.992404630023|-20.17207524229|-20.17207524229|-20.17207524229|-20.17207524229|-20.525084145079|18.171006136266|18.171006136266|18.171006136266|18.171006136266|18.171006136266|18.171006136266|18.171006136266|18.171006136266|18.171006136266|18.171006136266|18.171006136266|18.171006136266|18.171006136266|18.171006136266|18.171006136266|18.171006136266|18.171006136266|17.946672895581|17.787127080561||17.787127080561|17.736329697534|17.736329697534|17.733673674925|17.733673674925|17.733673674925|17.733673674925|17.733673674925|17.733673674925|17.733673674925|17.733673674925|17.733673674925|17.733673674925|17.733673674925|17.733673674925|17.398526093545|17.395068219812|17.395068219812|17.395068219812|17.395068219812|17.395068219812|17.185074969035|16.640083705829|16.157871258972|16.048668547322||||16.048668547322|15.80335250586|15.80335250586|15.80335250586|15.80335250586|15.80335250586|15.80335250586|15.80335250586|15.687613971694|15.1367462158|15.1367462158|14.942495452011|-16.331990635379|-16.331990635379|-16.331990635379|-16.331990635379|-16.331990635379|||-16.509989380819|-16.638541469944|-16.638541469944|-16.638541469944|-16.638541469944|-16.638541469944|-16.90726805834|15.40779851848|15.40779851848|15.40779851848|15.40779851848|15.40779851848|15.235330093505|15.126083301821|15.126083301821|15.126083301821|15.126083301821|14.675091981136|14.570503624431|14.570503624431|14.570503624431|14.570503624431|14.520560745536|14.520560745536|14.095568644336|14.095568644336|13.876187628432|13.75020834464|13.365787045362|-15.320944596383|-15.320944596383|-15.320944596383|-15.320944596383|||||||-15.320944596383|-15.320944596383|-15.320944596383|-15.320944596383|-15.440494220624|-15.753326381986|-16.054251844954|-16.153000614934|-16.153000614934|-16.153000614934|-16.153000614934|-16.153000614934|-16.153000614934|-16.290555660253|-16.660686542377|-16.660686542377|-16.92242913973|-17.216032672057|-17.652813567198|-18.017014968701|-18.150017513509|-18.270574796724|-18.352860491064|-18.729289417561|-19.582544093989|-19.845433005011|-19.845433005011|-19.845433005011||-19.845433005011|-19.845433005011|-19.845433005011|-19.845433005011|-19.845433005011|-19.845433005011|-19.845433005011|-20.328258788493|-20.790843420455|-21.111493778703|-21.41165871143
06984|100871|/equities/zhonghang-heib|SHANGHAICOMP||-54.915945396701|-54.915945396701|-54.915945396701|-54.915945396701|-55.390493350868|-57.313981021879|-57.313981021879|-57.313981021879|-57.313981021879|-58.977756674023|-59.980840240288|-61.741709202868|53.826989206625|53.826989206625|53.826989206625|53.826989206625|53.826989206625|53.826989206625|47.974433087589|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554|45.187887599554||||||41.275984687371|38.37275899203|-41.242387436535|-41.242387436535|-41.242387436535|-41.242387436535|-41.242387436535|-42.112653571926|-42.332744025053|||-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.332744025053|-42.351737666779|-42.351737666779|-42.351737666779|-42.351737666779|-42.591374795363|-43.149304302451|-43.89922789282|40.13021899763|40.13021899763|40.13021899763|40.13021899763|40.13021899763|40.13021899763|40.13021899763|40.13021899763|40.13021899763|40.13021899763|40.13021899763|40.13021899763|40.13021899763|40.13021899763|39.929575758065|39.929575758065|39.929575758065|39.929575758065|39.929575758065|39.122862529848|38.29929129293|-41.555901266174|-41.555901266174|-41.555901266174|-41.555901266174|-41.555901266174|-41.555901266174|-41.555901266174|-41.555901266174|-41.555901266174|-41.555901266174|-41.555901266174|-41.555901266174|-41.555901266174|-41.555901266174|-41.555901266174|38.839407864044|38.839407864044|38.839407864044|38.839407864044|38.839407864044|38.839407864044|38.839407864044|38.839407864044|38.839407864044|38.839407864044|38.839407864044|38.523587087477||38.523587087477|38.523587087477|38.428429554662|37.653809599039|37.286234326259|37.286234326259|37.286234326259|37.286234326259|37.286234326259|37.286234326259|37.286234326259|37.286234326259|37.286234326259|37.276926088218|37.177137851587|37.106085960438|37.106085960438|37.106085960438|37.106085960438|37.106085960438|37.106085960438|36.9634270054|36.798808029613|36.250343670802|36.032091735269||||36.032091735269|35.451349056178|35.451349056178|35.451349056178|35.142608205934|35.094562893068|34.626181475493|-36.656054633393|-36.656054633393|-36.656054633393|-36.656054633393|-36.656054633393|-36.656054633393|-36.760618361648|-37.050129741227|-37.326810247142|-37.86145547412|||-37.947174003634|-38.255192150576|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|36.032518589947|35.697922713035|35.697922713035|35.697922713035|35.697922713035|35.697922713035|35.383050738138|35.383050738138|34.985620016868|34.985620016868|34.910517462751|34.910517462751|34.531688010981|-38.287634437764|-38.287634437764|-38.287634437764|-38.287634437764|||||||-38.287634437764|-38.287634437764|-38.287634437764|-38.287634437764|-38.763483649586|-39.198871221911|-39.391522079454|-39.481953504328|-39.481953504328|-39.481953504328|-39.481953504328|-39.481953504328|-39.952725810744|-40.087638756905|-40.087638756905|-40.087638756905|-40.087638756905|-40.318488329952|-41.333318730532|-41.930583256833|-41.930583256833|-41.930583256833|-42.100647045895|-42.829051840884|39.653057350213|39.653057350213|39.653057350213|39.653057350213||39.653057350213|39.653057350213|39.653057350213|39.653057350213|39.508952526577|-42.192650448237|-42.192650448237|-42.89961246534|-43.389013757129|40.786396721894|40.786396721894
06985|100305|/equities/hafei-aviation|SHANGHAICOMP||-43.374732187235|-43.374732187235|-43.374732187235|-43.374732187235|-43.472478419369|-44.278311550425|39.865687428661|39.865687428661|39.865687428661|39.865687428661|39.865687428661|39.865687428661|39.865687428661|39.865687428661|39.865687428661|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.58571635576|-44.902461913911|-45.720815851472|-45.720815851472|-45.824239097461|39.699795229956|39.699795229956|39.699795229956||||||37.588659798354|35.739066586726|34.086740584101|-37.340329356365|-37.340329356365|-37.340329356365|-37.552029922464|-37.640589319841|-37.693435442862|||-38.09825999253|-38.399394906512|-38.399394906512|-38.759882305454|-39.156535835609|-39.373930104954|-39.660477038206|-39.944974232582|-40.111824989309|-40.111824989309|-40.111824989309|-40.111824989309|-40.111824989309|-40.621471616947|-41.076636655819|38.548983788359|38.548983788359|38.548983788359|38.548983788359|38.548983788359|38.548983788359|38.548983788359|38.548983788359|38.548983788359|38.548983788359|38.548983788359|38.548983788359|38.548983788359|38.548983788359|38.548983788359|38.548983788359|38.536649094542|37.926277966985|37.829604920645|37.829604920645|-41.631030782784|-41.631030782784|-41.631030782784|-41.631030782784|-41.631030782784|-41.631030782784|-41.631030782784|-41.631030782784|-41.631030782784|-41.631030782784|-41.631030782784|-41.631030782784|-41.631030782784|-41.631030782784|-42.259791614496|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785||39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|39.387529978785|38.916143878337|38.875201400516|38.875201400516|38.875201400516||||38.875201400516|38.875201400516|37.480223320588|37.44140499182|37.44140499182|37.44140499182|37.44140499182|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|||37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|37.364633906601|36.752833050898|36.752833050898|36.752833050898|36.752833050898|35.574814339933|34.395906364981|33.931941740884|33.931941740884|33.931941740884|33.61326720226|33.333290841699|33.333290841699|32.619125810818|32.619125810818|32.459028738027|32.140034058894|31.769958053714|31.769958053714|31.769958053714|31.769958053714|31.769958053714|||||||31.769958053714|30.258285030928|-35.469399823566|-35.469399823566|-36.141297104206|-36.141297104206|-36.882616528806|-36.882616528806|-36.882616528806|-36.882616528806|-36.882616528806|-36.882616528806|-36.99790839016|-37.624896566731|-38.1885146887|-38.1885146887|-38.855034180129|-38.855034180129|-38.855034180129|-38.855034180129|-38.855034180129|-38.855034180129|-38.855034180129|-39.284712033945|36.7701080386|36.7701080386|36.7701080386|36.7701080386||36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386|36.7701080386
06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP||21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|21.485462913871|20.622736147112|19.839151465304|18.316275974966|-22.209503290608|-22.209503290608|-22.209503290608|-22.209503290608|-22.209503290608|-22.209503290608|-22.209503290608|-22.209503290608|-22.209503290608|-22.209503290608|-22.209503290608|-22.209503290608|-22.363335951119|-22.865353770645|19.357571184688|19.357571184688|19.357571184688|19.357571184688|19.357571184688||||||17.78341172807|16.264347220709|-18.370903140328|-18.370903140328|-18.370903140328|-18.390447437787|-18.944688810765|-18.944688810765|-18.944688810765|||-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.290919533354|-19.420713251485|-19.420713251485|-19.420713251485|-19.944125512854|17.782853245885|17.782853245885|17.782853245885|17.782853245885|17.782853245885|17.734837346773|-19.780106492536|-19.780106492536|-19.780106492536|-19.780106492536|-19.780106492536|-19.780106492536|-19.780106492536|-19.780106492536|-19.780106492536|-19.780106492536|-19.780106492536|-19.780106492536|-19.780106492536|-19.780106492536|-19.780106492536|-19.914850783128|-19.914850783128|-19.914850783128|-19.914850783128|-19.914850783128|-19.914850783128|-19.914850783128|-19.914850783128|-19.914850783128|-19.914850783128|-19.914850783128|-19.940945174715|-20.640817565411|-21.15725604107|-21.367756401963|-21.367756401963|-21.367756401963|-21.367756401963|-21.367756401963|-21.367756401963|-21.367756401963|-21.528457998641|-22.105031728091|-22.40281301002|-23.037252060354|-23.371738194169|-23.371738194169|-23.789230822128|-24.158669364234|-24.226793368387|-24.226793368387||-24.286118595388|-24.978623382015|-25.5937069696|23.359153687318|23.359153687318|23.359153687318|23.359153687318|23.359153687318|23.359153687318|23.359153687318|23.359153687318|23.359153687318|23.359153687318|23.359153687318|23.359153687318|23.255976423037|23.255976423037|23.255976423037|23.255976423037|23.255976423037|23.255976423037|23.167751665924|-26.488524384788|-26.488524384788|-26.488524384788||||-26.488524384788|-26.488524384788|-26.488524384788|-26.488524384788|-26.488524384788|-26.488524384788|-26.488524384788|-26.488524384788|-26.488524384788|-26.488524384788|-26.488524384788|-27.576533153644|-28.461227658712|-28.692633049712|-29.318797209777|-29.468006259436|-29.468006259436|||-29.468006259436|-29.468006259436|-29.468006259436|-29.468006259436|-29.586673134162|-30.034793714234|26.640124536389|26.640124536389|26.640124536389|26.640124536389|26.640124536389|26.458470583882|26.20266389949|26.019625982785|25.627360592444|25.456192292725|24.936244847548|24.484101103439|24.484101103439|24.484101103439|24.484101103439|24.484101103439|24.484101103439|24.484101103439|24.484101103439|24.484101103439|24.484101103439|24.377173634253|22.852414047146|21.985220497874|-27.214608691563|-27.214608691563|-27.214608691563|||||||-27.214608691563|-27.214608691563|-27.214608691563|-27.214608691563|-28.795199207057|-29.622840673382|-30.598789725761|-31.86571919704|-32.687306163317|-33.621401640948|-33.621401640948|-33.621401640948|-33.736476736131|-34.695687855684|-35.782907368301|-35.783783993852|-37.174836354931|-38.055769608507|-39.075063358953|-39.85792291509|-39.85792291509|-40.467135088829|-40.798797440957|-41.027236117733|-41.245892148116|-41.245892148116|-41.245892148116|-41.245892148116||-41.245892148116|-41.245892148116|-41.245892148116|-41.245892148116|-41.245892148116|-41.245892148116|-41.245892148116|-41.245892148116|-41.245892148116|-41.245892148116|-43.048999724024
06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP||8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|8.2105527742336|7.8145031778492|7.4961145551644|7.2190161978362|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593|6.8836465635593||||||6.7568291600871|6.2703657079988|-7.3232451749375|-7.3232451749375|-7.3232451749375|-7.3232451749375|-7.4073734859776|-7.4073734859776|-7.4073734859776|||-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.5391826742015|-7.7585363248014|-8.0861512399408|-8.2223903577298|-8.2498781593607|-8.4109757644122|-8.5699731489227|-8.6855255917494|-8.7944728087257|-9.0694144247716|-9.2537938752379|-9.3992515776146|-9.3992515776146|-9.6091685001042|-9.8168538879451|-10.24806793484|-10.24806793484|-10.24806793484|-10.24806793484|-10.24806793484|-10.24806793484|-10.24806793484|-10.24806793484|-10.24806793484|-10.24806793484|-10.24806793484|-10.456186859177|8.7152926845444|8.7152926845444|8.7152926845444|8.7152926845444|8.7152926845444|8.4969921027171|8.4855467913932|8.1032060780136|8.1032060780136|7.9964265899413|7.9964265899413|7.7615853500093|7.476896590706|7.476896590706|7.476896590706|7.476896590706|7.0354407305146|6.8931981046292|6.8931981046292|6.8931981046292|6.8931981046292|6.8931981046292|6.8213312845862|6.697137556625|6.697137556625|6.5901527781758|6.5442372261941|6.5442372261941|6.5442372261941|6.5442372261941|6.5442372261941||6.5442372261941|6.5442372261941|6.5442372261941|6.5442372261941|6.5442372261941|6.5442372261941|6.5442372261941|6.2374855345553|6.0299841106011|-7.065336032387|-7.065336032387|-7.065336032387|-7.065336032387|-7.065336032387|-7.065336032387|-7.065336032387|-7.065336032387|-7.065336032387|-7.065336032387|-7.065336032387|-7.214262348277|-7.3702916633891|-7.4864349113357|-7.7311221470866|-7.7311221470866||||-7.7311221470866|-7.7311221470866|-7.7311221470866|-7.7311221470866|-7.7311221470866|-7.7311221470866|-7.7311221470866|-7.7311221470866|-7.7311221470866|-7.7311221470866|-7.7490245623095|-8.1222494490393|-8.2556167658768|-8.2556167658768|-8.2829072273001|6.8064908105134|6.8064908105134|||6.8064908105134|6.8064908105134|6.8064908105134|6.8064908105134|6.8064908105134|6.8064908105134|6.8064908105134|6.8064908105134|6.8064908105134|6.8064908105134|6.8064908105134|6.8064908105134|6.7661014748944|6.3253099007534|6.3253099007534|6.039233185972|5.7491482122355|5.3168310703628|5.0346066556586|5.0346066556586|5.0067947362751|5.0067947362751|5.0067947362751|5.0067947362751|4.7807341768528|4.7807341768528|4.6291491669842|4.4118323505397|3.9825911721119|3.8151015926874|3.6812240204851|-4.5823011750673|-4.5823011750673|||||||-4.5823011750673|-4.5823011750673|-4.5823011750673|-4.6586679479253|-4.9057422899286|-5.0002691506324|-5.1458547379107|-5.3415052654049|-5.419206911769|-5.419206911769|-5.419206911769|-5.419206911769|-5.419206911769|-5.6007854479844|-5.7186502370895|-5.7579448657633|-5.9240059417708|-5.9240059417708|-6.0927842504695|-6.1564532333215|-6.1564532333215|-6.1564532333215|-6.1705034897946|-6.2444482827874|-6.4382759492366|-6.4904041001266|-6.4904041001266|-6.4904041001266||-6.4904041001266|-6.4904041001266|-6.4904041001266|-6.4904041001266|-6.5566720935632|-6.5566720935632|-6.5566720935632|-6.6346356309044|-6.7290397393028|-6.8705995598678|-6.9573326419067
06988|100958|/equities/baida-group|SHANGHAICOMP||-10.549025952353|-10.549025952353|-10.549025952353|-10.549025952353|-10.549025952353|-10.549025952353|-10.549025952353|-10.580279052421|-10.580279052421|-10.788088202659|-10.960097922421|-11.236219924398|-11.478022038614|-11.573668729714|-11.573668729714|9.803611119819|9.803611119819|9.803611119819|9.803611119819|9.803611119819|9.803611119819|9.803611119819|9.4112344673743|8.3347048683818|7.1974497022293|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741|6.9876345755741||||||6.6101498208758|6.3434998550146|6.1511107062995|6.0967896355191|-6.5534878898811|-6.5534878898811|-6.5534878898811|-6.5534878898811|-6.5534878898811|||-6.6355419875462|-6.6917959886197|-6.6917959886197|-6.6917959886197|-6.6917959886197|-6.6917959886197|-6.6917959886197|-6.6917959886197|-6.6917959886197|-6.6917959886197|-6.6917959886197|-6.6917959886197|-6.8286623377937|-6.8912916072362|-6.897458875149|-6.897458875149|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-6.9361200291406|-7.0229112791232|-7.0749517104278|-7.0749517104278|-7.1366132786152|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.1525248915866|-7.2483610213812|-7.3131790493392|-7.3863099785273|-7.4636778005433|-7.5318640744766|-7.5798492471466|-7.5975260597294|-7.5975260597294|-7.5975260597294|-7.5975260597294||-7.5975260597294|-7.6739178875889|-7.7427999683621|-7.7427999683621|-7.8819999372962|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395|7.100277397395||||6.9925307403679|-7.622762839204|-7.622762839204|-7.622762839204|-7.622762839204|-7.622762839204|-7.622762839204|-7.622762839204|-7.622762839204|-7.622762839204|-7.622762839204|6.7786259776207|6.7786259776207|6.6018064160979|6.5075627587279|6.5034053748146|6.5034053748146|||6.5034053748146|6.4655455335835|6.4655455335835|6.4655455335835|6.4655455335835|6.4655455335835|6.4655455335835|6.4655455335835|6.4655455335835|6.4655455335835|6.4028281618997|6.3025867596648|6.2995409850039|6.1261565027147|6.1173963345321|6.0993291578064|5.9586990101877|5.9397577887879|5.9397577887879|5.9397577887879|5.9397577887879|5.9397577887879|5.9397577887879|5.9397577887879|5.9397577887879|5.9397577887879|5.9397577887879|5.8847308827888|-6.9724208337976|-6.9724208337976|-6.9724208337976|-6.9724208337976|-6.9724208337976|||||||-6.9724208337976|-6.9724208337976|-6.9724208337976|-7.442689867253|-7.7890998472051|-7.8423332758829|-8.2014814293036|-8.2325381019848|-8.2325381019848|-8.2325381019848|-8.2325381019848|-8.2325381019848|-8.2325381019848|-8.6283757133768|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016||-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.7975385200955|-8.9502322659053|-8.9502322659053|-9.0038199300111|-9.0038199300111|-9.0038199300111|-9.0038199300111
06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP||-3.28754330026|-3.28754330026|-3.28754330026|-3.3394925367709|-3.3483250684072|-3.394962031844|-3.394962031844|-3.394962031844|-3.394962031844|-3.419459363564|-3.419459363564|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.436772263739|-3.4490913998078|-3.4490913998078|-3.4490913998078|-3.4490913998078|-3.5078792319243|3.0006897730359||||||2.872433004857|2.7593700467226|2.6655185721388|2.6655185721388|2.5661317796696|2.511257565815|2.497713729273|-2.6797331083587|-2.6797331083587|||-2.6797331083587|-2.6797331083587|-2.6797331083587|-2.6802590278311|-2.7013989187527|-2.7437765573184|-2.7517631949056|-2.7517631949056|-2.7517631949056|-2.7517631949056|-2.7517631949056|-2.7517631949056|-2.7517631949056|-2.7702787231337|-2.7702787231337|-2.7702787231337|-2.8030875867088|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8100113069989|-2.8727904332984|-2.9553225717399|-2.9836917940614|-3.0252130896777|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.047788340233|-3.0607728507105|-3.0607728507105|-3.0607728507105|-3.0653031960664|-3.1692258269188|-3.2058063911726|-3.2079091085978|-3.2079091085978|-3.2443433750545|-3.2759371321373|-3.2954857129711|-3.3255396837281|-3.3305996782567||-3.4391628096331|-3.4391628096331|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|3.0073419857935|-3.545313884713|-3.545313884713|-3.545313884713|-3.545313884713|-3.545313884713|-3.545313884713|-3.545313884713|-3.545313884713|-3.5785355547055|-3.5785355547055||||-3.6314947564044|-3.6314947564044|-3.6314947564044|-3.6314947564044|-3.6314947564044|-3.6622164336221|-3.7603718545508|-3.7603718545508|-3.7603718545508|-3.7603718545508|-3.8320797578573|3.2508484707365|3.2508484707365|3.2508484707365|3.2508484707365|3.2508484707365|3.1420537615363|||2.8433931695691|2.710992467323|2.7077693805861|2.6053439953172|2.6053439953172|2.6053439953172|2.6053439953172|2.6053439953172|2.6053439953172|2.6053439953172|2.5744370887117|2.5744370887117|2.5654855910756|2.5129451829978|2.5129451829978|2.4814406145513|2.4814406145513|2.4814406145513|2.4599340082208|2.4465932052444|2.42628805494|2.42628805494|2.3930979288915|2.3751087627255|2.3656282024427|2.3656282024427|2.334726235607|2.334726235607|2.2952513400479|2.2680570487362|2.258952260479|2.2346941179511|2.2346941179511|||||||2.2263268967996|-2.5481593232573|-2.5481593232573|-2.5481593232573|-2.5910892350151|-2.5910892350151|-2.5910892350151|-2.5910892350151|-2.5910892350151|-2.5910892350151|-2.5910892350151|-2.5910892350151|-2.5910892350151|-2.6450991611429|-2.6841347620748|-2.6841347620748|-2.7579275817631|2.5932303055466|2.5932303055466|2.5932303055466|2.5932303055466|2.5932303055466|2.5932303055466|2.5932303055466|2.5932303055466|2.5932303055466|2.5932303055466|2.5797003357875||-2.7147476386552|-2.7147476386552|-2.7147476386552|-2.7147476386552|-2.7147476386552|-2.7147476386552|-2.7147476386552|-2.7309848113714|-2.7309848113714|-2.7538719225656|-2.7782829650202
06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP||-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-29.923276501082|-33.144751951852|26.630038048616|26.630038048616|26.630038048616|25.657820571121|23.81424444324|22.480270577871|21.486940209025|21.486940209025|19.811599431164|18.455986970892|18.455986970892|17.363874958876|16.668545792264|16.668545792264|16.668545792264|16.668545792264|15.83382181788|15.83382181788|15.052024890587|14.885972729041|14.885972729041|14.885972729041|14.885972729041|14.885972729041|14.885972729041|14.885972729041|14.885972729041|14.885972729041|14.885972729041||||||14.454414410407|13.592407667767|13.592407667767|13.592407667767|13.592407667767|13.592407667767|13.592407667767|13.592407667767|13.592407667767|||13.592407667767|12.9215645924|12.68729359737|12.245458104033|12.245458104033|12.245458104033|12.20828636688|11.831429042221|11.259920744764|11.210467767569|10.90107546896|10.489072793613|-13.524800925403|-13.524800925403|-13.524800925403|-13.524800925403|-13.524800925403|-13.524800925403|-13.524800925403|-13.524800925403|-13.524800925403|-13.524800925403|-14.50033426831|-14.520927435269|-15.296586096408|14.001768018241|14.001768018241|14.001768018241|14.001768018241|14.001768018241|14.001768018241|14.001768018241|13.994242941128|-15.751719935953|-15.751719935953|-15.751719935953|-15.751719935953|-15.751719935953|-15.751719935953|-15.751719935953|-15.751719935953|-15.751719935953|-15.751719935953|-15.751719935953|-15.980800187388|-16.14193495774|-16.14193495774|-16.14193495774|-16.211038367216|-16.644487398934|-16.984985742383|-17.162206607188|-17.422451289853|-17.449390341133|-17.619322327872|-17.649842432129|-17.649842432129|-17.76760236752|-17.99455819673|-18.175620561911|-18.911800285262|-19.269222573088|-19.343726654992|-19.343726654992|-19.343726654992|17.075736512916|17.075736512916|17.075736512916|17.075736512916||17.075736512916|17.075736512916|17.075736512916|17.075736512916|17.075736512916|17.075736512916|17.075736512916|17.075736512916|17.075736512916|17.075736512916|17.075736512916|17.075736512916|17.075736512916|17.075736512916|17.075736512916|17.075736512916|17.075736512916|17.075736512916|17.015818161188|16.87646404286|16.621627023703|16.374030195879|-19.156812078392|-19.156812078392|-19.156812078392||||-19.156812078392|-19.156812078392|-19.156812078392|-19.156812078392|-19.166458852463|-19.329398852116|-19.393023009072|-19.393023009072|-19.979468975873|-20.168789193477|-20.168789193477|-20.407542967627|17.827129098624|17.827129098624|17.827129098624|17.827129098624|17.827129098624|||17.827129098624|17.827129098624|17.803197526965|17.803197526965|17.803197526965|17.803197526965|17.803197526965|17.803197526965|17.803197526965|17.803197526965|17.803197526965|17.803197526965|17.54278564273|17.54278564273|17.54278564273|17.54278564273|17.54278564273|17.279205532191|17.187043955442|17.187043955442|16.386930732399|16.386930732399|16.386930732399|16.386930732399|16.386930732399|16.386930732399|16.386930732399|16.386930732399|16.386930732399|14.899367416865|-18.83815664379|-18.83815664379|-18.83815664379|||||||-18.83815664379|-18.83815664379|-18.83815664379|-19.016840236366|-19.71259987904|-20.153999891031|-20.808889484127|-22.180432001441|17.861627898175|17.861627898175|17.861627898175|17.861627898175|17.861627898175|17.861627898175|17.861627898175|17.861627898175|17.861627898175|17.861627898175|17.077365700358|16.533507860065|-19.077750014375|-19.077750014375|-19.077750014375|-19.077750014375|-19.077750014375|-19.077750014375|-19.077750014375|-19.077750014375||-19.077750014375|-19.077750014375|-19.077750014375|16.956539620482|16.956539620482|16.956539620482|16.956539620482|16.956539620482|16.956539620482|16.956539620482|16.956539620482
06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP||-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.0917117999133|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1028759515969|-9.1166372667968|-9.1166372667968|7.8598478225403||||||7.4414971302542|7.2377747110297|6.9703052630877|6.8620054844193|6.5638953185934|-7.0134699631502|-7.0134699631502|-7.0134699631502|-7.0134699631502|||-7.1016335011378|-7.1223704550945|-7.1515229514664|-7.2289141605768|-7.312682543692|-7.4346472008328|-7.46738584652|-7.4993176263179|-7.5259083422914|-7.6548980510781|-7.8015532269025|7.4338228709552|7.4338228709552|7.4338228709552|7.4338228709552|7.4338228709552|7.4338228709552|7.4168797784201|7.4168797784201|7.3026439407525|-7.8549088239391|-7.8549088239391|-7.8549088239391|-7.8549088239391|-7.8549088239391|-7.8705047030164|-7.8705047030164|-7.9422275643562|-7.9619196367501|-7.9760338329073|-7.9760338329073|-7.9760338329073|-7.9760338329073|-7.9760338329073|-7.9760338329073|-8.0161483842792|-8.1290537603103|-8.1917265264417|-8.2085848746725|-8.2134278282002|-8.2593640734173|-8.2658200471756|-8.2658200471756|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.362768842047|-8.3953321289937|-8.3953321289937|-8.4631467209834|-8.5007187643071|-8.5637880390098|-8.5637880390098|-8.6494298385016|-8.6494298385016|-8.6643580946942|-8.6643580946942|8.1374986068641||8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.1374986068641|8.0299366305682|8.0299366305682|7.9915967330241|7.9306628290044|7.8313120048265|7.8313120048265|7.7425686696083|7.7133142825978|7.7133142825978|7.7133142825978|7.7133142825978|7.7133142825978||||7.7133142825978|7.7133142825978|7.7133142825978|7.7133142825978|7.7133142825978|7.7133142825978|7.7133142825978|7.7133142825978|7.7133142825978|7.5636737397145|7.5636737397145|7.5636737397145|7.5636737397145|7.5636737397145|7.5636737397145|7.5636737397145|7.4854613443008|||7.4854613443008|7.464401393002|7.4309034498971|7.4309034498971|7.4309034498971|7.4309034498971|7.3504482278605|7.2771373981992|7.2771373981992|7.2771373981992|7.2201680161879|7.2201680161879|7.2201680161879|7.2140902322855|7.2140902322855|7.2140902322855|7.2140902322855|7.2140902322855|7.1943778337814|7.1943778337814|7.1943778337814|7.1943778337814|7.1943778337814|7.1943778337814|7.1943778337814|7.1943778337814|7.1943778337814|7.1943778337814|7.1943778337814|7.1371634882469|7.1371634882469|7.1371634882469|7.1371634882469|||||||7.1371634882469|6.8762929883024|6.8645724242337|6.8645724242337|6.8645724242337|6.8645724242337|6.8645724242337|6.8645724242337|6.8645724242337|6.7761915729451|6.7602950724944|6.7602950724944|6.7602950724944|6.7602950724944|6.7602950724944|6.7602950724944|6.7602950724944|6.7602950724944|6.6486611270225|6.567956675348|6.5536185799263|6.5536185799263|6.5536185799263|6.5536185799263|6.5536185799263|-6.832575903308|-6.832575903308|-6.832575903308||-6.832575903308|-6.832575903308|-6.832575903308|-6.832575903308|-6.832575903308|-6.832575903308|-6.832575903308|-6.8861952732797|-6.9041060022508|-6.9684511612957|-7.0250447867592
06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP||15.01106853789|14.884520481095|14.741133952655|14.705018237351|14.705018237351|14.705018237351|14.705018237351|14.705018237351|14.705018237351|14.705018237351|14.705018237351|14.677368390878|14.677368390878|14.677368390878|14.677368390878|14.677368390878|14.578742968065|14.536381336299|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875|14.481542270875||||||13.8783806888|13.757089624552|13.564544264639|13.460048958289|12.92672119828|-13.972578405894|-13.972578405894|-13.972578405894|-13.972578405894|||-13.972578405894|-13.972578405894|-13.972578405894|-14.156198156716|-14.30244275027|-14.41634928657|-14.41634928657|-14.590943039274|-14.792714901341|-14.969127252778|-15.173475083467|-15.310528076089|14.308110784153|14.308110784153|14.308110784153|14.308110784153|14.308110784153|14.308110784153|14.308110784153|13.980122962109|-14.946452546866|-14.946452546866|-14.952575725826|-14.952575725826|-14.952575725826|-15.03793326635|-15.03793326635|-15.173814787013|-15.235350093955|-15.450388866126|-15.490987730754|-15.561713160719|-15.561713160719|-15.63714585475|-15.63714585475|-15.63714585475|-15.63714585475|-15.63714585475|-15.63714585475|-15.63714585475|-15.63714585475|-15.63714585475|-15.63714585475|-15.63714585475|-15.63714585475|-15.63714585475|-15.63714585475|-15.63714585475|-15.63714585475|-15.63714585475|-15.747940012391|14.794019815613|14.794019815613|14.794019815613|-15.715135959202|-15.715135959202|-15.715135959202|-15.715135959202|-15.765846757013|-15.765846757013|-15.917607391232|-16.004623905732|-16.004623905732|-16.004623905732|-16.004623905732|14.994354133658|14.994354133658|14.994354133658|14.994354133658||14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.994354133658|14.892060046784|14.686177895457|14.459641639823|14.255157356388|14.032952870403|13.781170352543|13.781170352543|13.781170352543||||13.761798484527|13.761798484527|13.761798484527|13.761798484527|13.761798484527|13.761798484527|13.581442735154|13.419936124438|13.413817767693|13.148130872065|13.106743084321|13.106743084321|13.106743084321|13.106743084321|13.106743084321|13.106743084321|13.016574432997|||13.016574432997|13.016574432997|12.841194049681|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.763991154422|12.418879020202|12.162087957051|11.903986233237|11.653923747933|||||||11.653923747933|11.653923747933|11.653923747933|11.653923747933|11.653923747933|11.653923747933|11.653923747933|11.653923747933|11.653923747933|11.581026022077|11.459900513779|11.459900513779|11.459900513779|11.459900513779|11.459900513779|11.459900513779|11.459900513779|11.265444958089|11.128271963727|11.014191365387|10.926323069628|10.856863110173|10.856863110173|-11.483498079216|-11.483498079216|-11.483498079216|-11.483498079216|-11.483498079216||-11.483498079216|-11.483498079216|-11.483498079216|-11.483498079216|-11.483498079216|-11.483498079216|-11.483498079216|-11.491355715754|-11.491355715754|-11.50702327106|-11.50702327106
06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP||5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.8336865717031|5.712088450776|5.712088450776|5.712088450776|5.712088450776|5.712088450776|5.712088450776|5.6639871961392|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047|5.6563074410047||||||5.3747858802573|5.1886512747623|4.9846124639354|4.8279026868434|4.6415583692757|-4.9323802281812|-4.9323802281812|-4.9323802281812|-4.9323802281812|||-4.9814569863512|-4.9814569863512|-4.990507778507|-5.0177865392428|-5.0608739462673|-5.1263256915778|-5.1263256915778|-5.1659174636966|-5.2271305936317|-5.2805932885017|-5.2805932885017|-5.3267702135339|-5.3369439352962|-5.3369439352962|-5.3369439352962|-5.3369439352962|-5.3369439352962|-5.3369439352962|-5.3369439352962|-5.3369439352962|-5.3369439352962|-5.3369439352962|-5.3369439352962|-5.3369439352962|-5.341048822294|-5.3606773216174|-5.3606773216174|-5.3763081584425|-5.3942314291498|-5.4135240259775|-5.4135240259775|-5.4135240259775|-5.4135240259775|-5.4135240259775|-5.4135240259775|-5.4135240259775|-5.4389155113044|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4513768609278|-5.4526410032105|-5.5134901127099|-5.5349892334672|-5.5525790914749|-5.5525790914749|-5.6116406663523|-5.6116406663523|-5.6579342400879|-5.7027046190203|-5.9724130761109||-5.9724130761109|-5.9771254737601|5.6567647442526|5.6567647442526|5.6567647442526|5.6567647442526|5.6567647442526|5.6567647442526|5.6567647442526|5.6567647442526|5.6567647442526|5.6567647442526|5.6567647442526|5.5691829241323|5.5540920404381|5.5095466406021|5.4556074706353|5.4273413384002|5.4081572916818|5.3629524339915|5.3531152416815|5.3531152416815|5.3531152416815|5.3531152416815|5.3531152416815||||5.3531152416815|5.3531152416815|5.3531152416815|5.3531152416815|5.3531152416815|5.3531152416815|5.3531152416815|5.3531152416815|5.3317947839752|5.2745433622229|5.2745433622229|5.2745433622229|5.2745433622229|5.2745433622229|5.2745433622229|5.2722706589023|5.2703006568794|||5.2567295428711|5.2567295428711|5.2216536035708|5.2216536035708|5.2216536035708|5.2216536035708|5.1867979490659|5.1867979490659|5.1867979490659|5.1867979490659|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1735454461184|5.1245569212527|5.1245569212527|5.1245569212527|5.1245569212527|||||||5.1245569212527|5.1245569212527|5.1245569212527|5.1245569212527|5.1245569212527|5.1245569212527|5.1245569212527|5.1245569212527|5.1245569212527|5.029507449743|-5.3566630470453|-5.3566630470453|-5.3566630470453|-5.4168479826382|5.0895741491083|5.0895741491083|5.0895741491083|5.0895741491083|5.0539712407594|5.0449680728388|5.0360361496571|5.0360361496571|5.0360361496571|5.0360361496571|5.0239291632576|4.9821434776434|4.9673815083116|4.9643128527104||4.9609032353758|4.9304479714896|-5.1442616254869|-5.1442616254869|-5.1558465196891|-5.1770515656254|-5.1806127998323|-5.2349618026734|-5.2349618026734|-5.2349618026734|-5.2349618026734
06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP||13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864|13.275882471864||||||12.658202159476|12.432446837505|12.248829709247|12.103700066888|-12.746133957246|-12.746133957246|-12.746133957246|-12.746133957246|-12.746133957246|||-12.746133957246|-12.746133957246|-12.798481422375|-12.963868730279|-13.090965289773|-13.228722006821|-13.228722006821|-13.403580461104|-13.566756074251|-13.679605731205|-13.679605731205|12.760986967602|12.760986967602|12.760986967602|12.760986967602|12.760986967602|12.760986967602|12.760986967602|12.760986967602|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|12.675066447884|-13.532782744451|-13.532782744451|-13.532782744451|-13.532782744451|-13.588064787177|-13.588064787177|-13.716183474094|-13.7235708937|-13.7235708937|-13.7235708937|-13.808967880071|-13.855792625534|-13.855792625534|-13.855792625534|-13.892966837695||-13.892966837695|-13.892966837695|-14.086074028866|13.176600240612|13.176600240612|13.176600240612|13.176600240612|13.176600240612|13.176600240612|13.176600240612|13.176600240612|13.176600240612|13.176600240612|13.043216585913|13.043216585913|13.043216585913|13.043216585913|12.88190796618|12.800452844349|12.62828089578|12.413645287168|12.211272261553|12.070302351772|12.059694377065|12.059694377065||||11.949104882479|11.809398837784|11.809398837784|11.809398837784|11.809398837784|11.809398837784|11.782109838834|11.341788934459|11.280876555696|11.019862562037|10.995403243012|10.948781491327|10.894757430871|10.866552097219|10.866552097219|10.854502287857|10.816429653602|||10.816429653602|10.816429653602|10.684366163101|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.680897227214|10.537107987853|10.434564373727|10.165258405492|10.165258405492|||||||10.165258405492|10.165258405492|10.165258405492|10.165258405492|10.165258405492|10.165258405492|10.165258405492|10.165258405492|10.165258405492|10.023064716972|9.9283136247569|9.9283136247569|9.9283136247569|9.9283136247569|9.9283136247569|9.9283136247569|9.9283136247569|9.7736821041034|9.7007574886664|9.6230634948263|9.5750574941803|9.5750574941803|9.5750574941803|9.5750574941803|9.5750574941803|-10.034043681836|-10.034043681836|-10.034043681836||-10.034043681836|-10.034043681836|-10.034043681836|-10.034043681836|-10.037948014772|-10.037948014772|-10.037948014772|-10.104627435635|-10.104627435635|-10.161808403808|-10.179884584118
06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP||8.5095596185282|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4757917618779|8.4588172259188|8.4588172259188|8.4270190996435|8.2222440289686|8.2110885931727|8.2110885931727|8.2110885931727|8.176209113518|8.1679123859832|8.1679123859832|8.1637911775851|8.0835243889508|8.0835243889508|8.0835243889508|8.0835243889508|8.0835243889508|7.8561381442477|7.8529314578827|7.6477014291348|-8.6259223444835|-8.6259223444835|-8.6259223444835|7.9475879842255||||||7.650652639757|7.5901703753851|7.524077750884|7.4345309752474|-7.9744101130118|-7.9744101130118|-7.9744101130118|-7.9744101130118|-7.9744101130118|||-8.0284072660063|-8.0284072660063|-8.0782301450939|-8.1674778754149|-8.2131533846459|-8.2131533846459|-8.2131533846459|-8.2131533846459|-8.234614900439|-8.2956831760859|-8.3352033371898|7.8144464237737|7.8144464237737|7.8144464237737|7.7177183079772|7.7074922779524|7.7074922779524|7.6371504322644|7.6371504322644|7.4646114790832|-7.8774143605272|-7.8774143605272|-7.8774143605272|-7.8774143605272|-7.8774143605272|-7.9265714120909|-7.9461902724421|-7.9551112606099|-7.9551112606099|7.4823684518758|7.4823684518758|7.4823684518758|7.4823684518758|7.4823684518758|7.4823684518758|7.4823684518758|7.4823684518758|7.4823684518758|7.4823684518758|7.4823684518758|7.4823684518758|7.4823684518758|7.4823684518758|7.4498536923664|7.4253929300592|7.2932145776004|7.2721163036463|7.2721163036463|7.1862402759258|-7.6897518924296|-7.6897518924296|-7.6897518924296|-7.6897518924296|-7.6897518924296|-7.6897518924296|-7.6897518924296|-7.6897518924296|-7.6897518924296|-7.736390834762|-7.7709899541551|-7.8016554378596|-7.831004291945|-7.831004291945|-7.831004291945|-7.831004291945|-7.8361160293479|-8.1406843944014|-8.186871718877|-8.3232119093127||-8.3232119093127|-8.3232119093127|-8.3385687944831|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765|-8.413190092765||||-8.413190092765|-8.413190092765|-8.413190092765|7.8531409523796|7.8531409523796|7.8531409523796|7.832934991288|7.8004831117257|7.796092170462|7.6525872654766|7.6525872654766|7.6525872654766|7.6525872654766|7.6525872654766|7.6525872654766|7.6525872654766|7.6525872654766|||7.6525872654766|7.6525872654766|7.5867635880411|7.5114039485653|7.4775975065712|7.4775975065712|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.4238274484488|7.3864749172895|7.2549719523025|7.0983020674997|7.0203043754326|||||||7.0203043754326|7.0203043754326|7.0203043754326|6.9946274311265|6.9946274311265|6.9946274311265|6.9946274311265|6.9946274311265|6.9946274311265|6.8523638017664|6.7960275162919|6.7960275162919|6.7960275162919|6.7960275162919|6.7960275162919|6.7960275162919|6.7960275162919|6.7466972127737|6.6863300287262|6.6337003137817|6.6007781190066|6.5891977595388|6.5453676705374|6.5453676705374|6.5137416527021|-6.7498058023385|-6.7498058023385|-6.7498058023385||-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385|-6.7498058023385
06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP||-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.785826670383|-10.83814042062|-11.012934239379|-11.016038187866|-11.117084278153|-11.117084278153|-11.211759953021|-11.31306675222|-11.3617408358|-11.544156189643|-11.65128450469|-11.71435648664|-11.71435648664|-11.71435648664|-11.71435648664|-11.71435648664|-11.71435648664|-11.71435648664|-11.916507633352|10.407769247532||||||9.8813820609342|9.8813820609342|9.8354242917444|9.7882492935818|-10.419291885949|-10.419291885949|-10.419291885949|-10.419291885949|-10.419291885949|||-10.419291885949|-10.419291885949|-10.50154123467|9.7214194923105|9.7214194923105|9.7214194923105|9.7214194923105|9.7214194923105|9.7214194923105|9.7214194923105|9.7214194923105|9.7214194923105|9.7214194923105|9.7214194923105|9.688032408377|9.688032408377|9.688032408377|9.688032408377|9.688032408377|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6324273728718|9.6071417225058|9.6018242187693|-10.306287748537|-10.306287748537|-10.306287748537|-10.306287748537|-10.306287748537|-10.306287748537|-10.306287748537|-10.306287748537|-10.306287748537|-10.306287748537|9.7725976731396|9.7725976731396|9.7725976731396||9.7725976731396|9.7725976731396|9.7725976731396|9.7725976731396|9.7725976731396|9.7725976731396|9.7725976731396|9.7725976731396|9.7695522601976|9.5933921398469|9.502101957991|9.4806690350664|9.4357438237018|9.2491597235806|9.2412879798818|9.1419869897551|9.08720848271|9.0091197458544|8.9545777603033|8.9134512369923|8.9134512369923|8.9134512369923|8.9134512369923|8.9134512369923|8.9134512369923||||8.9134512369923|8.9134512369923|8.9134512369923|8.9134512369923|8.8724089013563|8.8724089013563|8.857418308904|8.857418308904|8.84602039197|8.8244815900122|8.8244815900122|8.8244815900122|8.8244815900122|8.8244815900122|8.8244815900122|8.8244815900122|8.7377567902974|||8.664638418201|8.664638418201|8.6018208864038|8.5976695691041|8.5976695691041|8.5976695691041|8.5346324879254|8.507369460698|8.4713348998786|8.4713348998786|8.4713348998786|8.4713348998786|8.4713348998786|8.4713348998786|8.4478160615486|8.4478160615486|8.4478160615486|8.4478160615486|8.4475732109858|8.4134241766785|8.4134241766785|8.231582291375|8.2217564347509|8.2217564347509|8.2217564347509|8.2217564347509|8.2217564347509|8.2217564347509|8.2217564347509|8.1375066177848|8.0244521451|7.9293040669799|7.9293040669799|||||||7.9293040669799|7.9293040669799|7.9293040669799|7.9158940223456|7.856548405091|7.8254918173998|7.8254918173998|7.8194359757337|7.8160398246881|7.6583775681519|7.5554198073307|7.4988000179837|7.4970369694054|7.4970369694054|7.4898172742627|7.4898172742627|7.4898172742627|7.3931303693742|7.2962559013334|7.2186177868277|7.2141135774345|7.2141135774345|7.2141135774345|7.2141135774345|7.2141135774345|7.1665601095411|7.1665601095411|7.1256295703631||7.1256295703631|7.0856996667365|-7.3753120077575|-7.3753120077575|-7.3753120077575|-7.3753120077575|-7.3753120077575|-7.3838421401816|-7.3838421401816|-7.4104268575345|-7.4104268575345
06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP||7.7333487231122|7.7333487231122|7.7333487231122|7.62649877409|7.5918262444684|7.5918262444684|7.5918262444684|7.5918262444684|7.5918262444684|7.5918262444684|7.5918262444684|7.5918262444684|7.5918262444684|7.5918262444684|7.5918262444684|7.5918262444684|7.5409173394518|7.5205153655218|7.5205153655218|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163|7.4676697701163||||||6.998521986929|6.9222868070564|6.9222868070564|6.9222868070564|6.7333060733934|-7.2552471281592|-7.2552471281592|-7.2552471281592|-7.2658302123353|||-7.3126295887154|-7.3126295887154|-7.4390331730491|-7.4687446116967|-7.4687446116967|-7.4916598619703|-7.4916598619703|-7.5223999886251|-7.563221894871|-7.6180246264524|-7.666694021974|-7.8835487109136|7.3035818022328|7.3035818022328|7.275646360035|7.2662735066097|7.2448746617986|7.2448746617986|7.2448746617986|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.6068473220507|-7.79704527249|-7.79704527249|-7.79704527249|-7.79704527249|-7.79704527249|-7.79704527249|-7.79704527249|-7.8822724751858|-7.90141388357|-7.9771159629802|-7.9771159629802|-8.0338420037189||-8.0338420037189|-8.0338420037189|-8.0884631081248|7.5835342152534|7.5835342152534|7.5835342152534|7.5835342152534|7.5835342152534|7.5835342152534|7.5411491111051|7.5201657033773|7.4712952217363|7.4158833381095|7.3111522546715|7.3111522546715|7.2890582472424|7.2783978946055|7.2012318366649|7.2012318366649|7.1141464173664|7.0396072533251|6.9873413671522|6.9309347591431|6.9278827049153|6.9278827049153||||6.8909807313169|6.7999787980412|6.7621984144156|6.7304536750435|6.7304536750435|6.7304536750435|6.7304536750435|6.7304536750435|6.686615062038|6.580142024466|6.580142024466|6.5696778566948|6.5696778566948|6.5696778566948|6.5696778566948|6.5696778566948|6.5696778566948|||6.5696778566948|6.5696778566948|6.49186412839|6.4574472940713|6.4574472940713|6.4574472940713|6.4149416593214|6.373268276177|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.3012171042769|6.2380190704497|6.188354396625|6.1575948400747|6.1575948400747|||||||6.1575948400747|6.1575948400747|6.1575948400747|6.1575948400747|6.1575948400747|6.1575948400747|6.1575948400747|6.1575948400747|6.1575948400747|6.0939942646304|6.064590777916|6.064590777916|6.064590777916|6.064590777916|6.064590777916|6.064590777916|6.064590777916|6.0078787163035|5.9487543718833|5.9225093137768|5.9225093137768|5.9225093137768|5.9122418646987|5.9122418646987|5.9122418646987|5.8674909014366|5.8444344091042|5.8197387484181||5.8197387484181|5.8197387484181|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.0108886021411|-6.0108886021411
06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP||3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.5031787605961|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858|3.4896014280858||||||3.2990015157663|3.1538905179725|3.0432118482309|3.0157908937354|2.9231282869484|-3.0880105771293|-3.0880105771293|-3.0880105771293|-3.0880105771293|||-3.132789496765|-3.1436550001143|-3.1446166810988|-3.1673518615297|-3.1848354027593|-3.2172659397523|-3.2172659397523|-3.2241843939269|-3.2568715413902|-3.3104129191344|-3.3104587391686|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3340672110261|-3.3494656967456|-3.3494656967456|-3.3689018369769|-3.3689018369769|-3.3689018369769|-3.3689018369769|-3.3689018369769|-3.3689018369769|-3.3689018369769|-3.3689018369769|-3.3689018369769|-3.3689018369769|-3.3965575828657|-3.4048242012789|-3.4048242012789|-3.4193623398195|-3.4193623398195|-3.4193623398195|-3.4193623398195|-3.4193623398195|-3.4193623398195|-3.4193623398195|-3.4193623398195|-3.4193623398195|-3.4245042900107|-3.4245042900107|-3.4245042900107|-3.4245042900107|-3.4245042900107|-3.4245042900107|-3.4245042900107|-3.4245042900107|-3.4245042900107|-3.4261158947438|-3.4351287820042|-3.5017312570425|-3.5017312570425|-3.5017312570425|-3.5017312570425|-3.5017312570425|-3.5017312570425|-3.525256956508|-3.542507742169|-3.5961198125973||-3.6151330509334|-3.6362589905162|-3.6975099454875|3.4878009873989|3.4878009873989|3.4878009873989|3.4878009873989|3.4878009873989|3.4878009873989|3.4878009873989|3.4878009873989|3.4878009873989|3.4878009873989|3.451174034793|3.451174034793|3.4313043511784|3.4036715866102|3.381631529009|3.381631529009|3.3658974458708|3.3658974458708|3.3658974458708|3.3658974458708|3.3658974458708|3.3658974458708||||3.3658974458708|3.3658974458708|3.3658974458708|3.3658974458708|3.3658974458708|3.3658974458708|3.3658974458708|3.3658974458708|3.3609972717513|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|||3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.3194094745613|3.2976261221301|3.2976261221301|3.2976261221301|3.2579179299023|3.2540053579208|3.2540053579208|3.2540053579208|3.2540053579208|3.2540053579208|3.2540053579208|3.2540053579208|3.2540053579208|3.2540053579208|3.2540053579208|3.2540053579208|3.2540053579208|3.206694484983|3.206694484983|3.206694484983|3.1674383230056|-3.5318712546568|-3.5318712546568|-3.5318712546568|||||||-3.5318712546568|-3.5318712546568|-3.5318712546568|-3.5318712546568|3.2664810080215|3.2664810080215|3.2664810080215|3.2664810080215|3.2664810080215|3.2488677787433|3.11207529435|-3.4129935295808|-3.4129935295808|-3.4855483142786|3.2497940788646|3.2497940788646|3.2497940788646|3.2497940788646|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324||-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4345831841798|-3.4603496268172|-3.4603496268172|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.4693957759657
06999|100700|/equities/tianwei|SHANGHAICOMP||-10.742176535903|-10.742176535903|-10.742176535903|-10.742176535903|-10.742176535903|-11.004651945885|-11.004651945885|-11.004651945885|-11.032390985286|-11.176545683318|9.1250192867139|9.1250192867139|9.1250192867139|9.1250192867139|9.1250192867139|9.1250192867139|9.1250192867139|9.1250192867139|9.1250192867139|9.1250192867139|9.1250192867139|9.1250192867139|8.8290031942063|8.8290031942063|8.8290031942063|8.8290031942063|8.8290031942063|8.2250034579892|-11.640949667252|-11.640949667252|-11.640949667252|-11.640949667252|-11.640949667252|-11.640949667252|-11.640949667252|-11.640949667252|-11.790808086947|-11.790808086947|-11.790808086947||||||-11.790808086947|-11.790808086947|-12.394786549228|9.7737624627007|9.7737624627007|9.7737624627007|9.0486251492912|6.9384722863761|6.5327469149262|||6.3397190349003|5.8985767118026|5.8474164949754|5.8474164949754|5.8474164949754|5.2967922074448|5.2967922074448|5.2967922074448|4.9492137015806|4.4391263393281|-4.7597651744742|-4.7597651744742|-4.7597651744742|-4.8030723758162|-4.8695248969861|-4.9716943246863|-5.001782818432|-5.001782818432|4.4922416540564|4.4922416540564|4.4922416540564|4.4922416540564|4.4922416540564|4.4922416540564|4.4922416540564|4.4922416540564|4.435483799621|4.435483799621|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.3637551557941|4.2547282391039|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301||4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|4.220147724301|3.9480332925102|3.9480332925102|3.9480332925102|3.9480332925102|3.9480332925102|3.9480332925102|3.9480332925102|3.9480332925102|3.9480332925102|3.9480332925102|3.9344813375761|3.9202276264359|3.9202276264359|3.9202276264359|3.9202276264359|3.9202276264359||||-4.3378798622383|-4.3378798622383|-4.3378798622383|-4.3378798622383|-4.3378798622383|-4.3378798622383|-4.3378798622383|-4.3378798622383|-4.3378798622383|-4.3378798622383|-4.3378798622383|3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|||3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|3.9386495837499|3.9179438229986|3.9116590725282|3.9116590725282|3.8345803791085|3.8345803791085|3.8345803791085|3.7850892868085|3.7665479130366|3.7665479130366|3.7665479130366|3.7665479130366|3.7665479130366|3.7665479130366|3.6439421383119|3.5894265680124|3.5894265680124|3.5894265680124|-4.1675819323716|-4.1675819323716|-4.1675819323716|-4.1675819323716|-4.1675819323716|-4.1675819323716|||||||-4.1675819323716|-4.1675819323716|-4.1675819323716|-4.1928687014246|-4.3915207428031|-4.4500230200084|-4.6338521727337|-4.6338521727337|-4.6338521727337|-4.6338521727337|-4.6338521727337|-4.6338521727337|-4.6338521727337|-4.7870581954071|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264||-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9679328867309|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627
07000|100618|/equities/baoji-titanium|SHANGHAICOMP||-32.033441843236|-32.033441843236|-32.033441843236|-32.358825698654|-33.014805492605|-33.795339885514|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543|30.138825576543||||||27.321471815903|25.622745758515|24.581559512555|24.581559512555|24.581559512555|24.581559512555|24.581559512555|24.581559512555|24.581559512555|||24.581559512555|24.581559512555|24.542844610677|24.525168924713|24.525168924713|24.525168924713|24.525168924713|24.525168924713|24.44074284278|24.280670456958|24.280670456958|24.114078209214|23.647308956046|23.473676083771|23.236307433675|23.157663436414|23.157663436414|23.157663436414|-25.10951916484|-25.10951916484|-25.10951916484|-25.10951916484|-25.10951916484|-25.10951916484|-25.10951916484|-25.10951916484|-25.10951916484|-25.10951916484|-25.10951916484|-25.10951916484|-25.10951916484|-25.10951916484|-25.10951916484|-25.10951916484|-25.10951916484|-25.10951916484|-25.10951916484|-25.262243554635|-25.508042255049|-25.508042255049|-25.508042255049|-25.508042255049|-25.840047746903|-26.012274536828|-26.307526784186|-26.61352171424|-26.61352171424|-26.61352171424|-26.61352171424|-26.981014999379|-26.981014999379|-27.093351241206|-27.219277669163|-27.506931710306|-27.506931710306|-27.506931710306|-27.506931710306|-27.506931710306|-27.506931710306|-27.80770251493|-28.419114401389|-28.694572345469|26.13304703117|26.13304703117|26.13304703117|26.13304703117|26.13304703117|26.13304703117|26.13304703117||26.13304703117|26.13304703117|26.13304703117|26.13304703117|26.13304703117|26.13304703117|26.13304703117|26.13304703117|26.13304703117|26.13304703117|26.13304703117|26.13304703117|26.13304703117|26.13304703117|26.13304703117|25.723357076475|25.723357076475|25.723357076475|25.723357076475|25.723357076475|25.723357076475|25.255952167322|25.116484582927|25.116484582927|-27.871794308541||||-27.871794308541|-27.871794308541|-27.871794308541|-27.871794308541|-27.871794308541|-28.359087040895|-28.359087040895|-28.359087040895|-28.359087040895|-28.359087040895|-28.662319027576|25.294891546952|25.294891546952|25.294891546952|25.294891546952|25.294891546952|25.294891546952|||24.982102710657|-29.077095313565|-29.077095313565|-29.077095313565|-29.077095313565|-29.077095313565|26.305915039328|26.305915039328|26.305915039328|26.305915039328|26.305915039328|26.305915039328|25.904905497528|25.240451269125|25.117723178835|25.10635948178|24.827621247999|24.453492142034|24.453492142034|24.453492142034|24.117952024584|24.117952024584|24.00550244875|23.757225074451|23.465869391625|23.465869391625|23.465869391625|23.317633060024|22.938481970413|22.73220186298|22.218001366378|21.983273412858|21.983273412858|||||||21.644192591944|-25.372212002745|-25.372212002745|-25.372212002745|-26.45023449049|-26.993595315191|-27.756216792236|-28.125279741989|-28.125279741989|-28.125279741989|-28.125279741989|-28.125279741989|-28.125279741989|-28.636978393911|-29.012627573806|-29.012627573806|-30.233474700537|-31.032194527086|-31.641326701306|-31.944416572604|-31.944416572604|-32.121574456994|-32.175083221666|-32.548981840601|29.292911479188|29.292911479188|29.292911479188|29.233236786738||28.432484623475|-31.156957987582|-31.156957987582|-31.156957987582|-31.156957987582|-31.156957987582|-31.156957987582|-31.93217550785|-32.350750462552|-33.008056022878|-33.758395250369
07001|101000|/equities/baosheng|SHANGHAICOMP||3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9989888213914|3.9384023137062|3.9384023137062|3.9384023137062|3.9384023137062|3.8965579875276|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|-4.2514286947126|3.8032143254392|3.8032143254392|3.8032143254392|3.8032143254392|3.8032143254392|3.8032143254392|3.8032143254392||||||3.6185711908465|3.4317458788692|3.3152731568879|3.2958590091672|3.1892878679662|3.1458752981192|-3.4055624947954|-3.4055624947954|-3.4055624947954|||-3.4055624947954|-3.4055624947954|-3.4055624947954|-3.4055624947954|-3.4272917096271|-3.4676953958341|-3.4676953958341|-3.4676953958341|-3.4676953958341|-3.4676953958341|-3.4676953958341|-3.4676953958341|-3.4676953958341|-3.4824393377115|-3.501043715456|-3.5344930118751|3.2500872462642|3.2500872462642|3.2500872462642|3.2500872462642|3.2500872462642|3.2500872462642|3.2500872462642|3.2500872462642|3.2500872462642|3.2500872462642|3.2500872462642|3.2500872462642|3.2500872462642|3.2500872462642|3.2500872462642|3.2500872462642|-3.4946211669885|-3.4946211669885|-3.4946211669885|-3.4946211669885|-3.4946211669885|-3.4946211669885|-3.4946211669885|-3.4946211669885|-3.4946211669885|-3.4946211669885|-3.5318012871172|-3.574223641756|-3.6313597010273|-3.7192885397428|-3.7307729787779|-3.7307729787779|-3.7307729787779|-3.7469699191994|-3.7782999594947|-3.8486665840436|-3.8695689214494|-3.8695689214494|-3.8695689214494|-3.8695689214494|-3.8695689214494|-3.8695689214494|-3.8695689214494|-3.923410019745|-4.0254555515333|-4.1238394370657|-4.1624856897443|-4.1624856897443|-4.1624856897443|-4.1624856897443|-4.1804811849637|-4.1804811849637|-4.1804811849637||-4.182756915627|-4.2241744762638|-4.3335271682981|-4.3605858712995|-4.4589840338852|-4.4988075448439|-4.4988075448439|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614||||-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.5466156491614|-4.6895729180814|4.0837410897121|4.0837410897121|4.0837410897121|4.0837410897121|4.0837410897121|||4.0837410897121|4.0837410897121|4.0837410897121|4.0837410897121|4.0837410897121|4.0837410897121|4.0837410897121|4.0837410897121|3.8863792386436|3.8509767018848|3.8349740199571|3.8066375975615|3.7784864642892|3.7250842763936|3.7250842763936|3.7250842763936|3.6917601640528|3.6180669527921|3.5634076839987|3.5565641728047|3.5550200205663|3.5550200205663|3.5550200205663|3.5550200205663|3.5550200205663|3.5550200205663|3.5550200205663|3.5005777126793|-4.0116205909554|-4.0116205909554|-4.0116205909554|-4.0116205909554|-4.0116205909554|||||||-4.0116205909554|-4.0116205909554|-4.0116205909554|-4.0995784577069|-4.2978649069134|-4.4098499273|-4.4923894015645|-4.4923894015645|-4.4923894015645|-4.4923894015645|-4.4923894015645|-4.4923894015645|-4.4923894015645|-4.6348772675566|-4.770589334824|-4.770589334824|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319||-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.9205591723244|-4.9289976107296|-4.9289976107296|-4.9289976107296|-4.9966639663573|-5.0362932842966|-5.0508815626299|-5.1126416088569
07002|101031|/equities/baotailong-coa|SHANGHAICOMP||2.3373934317871|2.3373934317871|2.3373934317871|2.3373934317871|2.3373934317871|2.3373934317871|2.3373934317871|2.3289568783868|2.3289568783868|2.3289568783868|2.3289568783868|2.3289568783868|2.3289568783868|2.3289568783868|2.3289568783868|2.3289568783868|2.1338409982377|2.0757911512211|2.0757911512211|-2.3636582814547|-2.3636582814547|-2.3636582814547|-2.3636582814547|-2.3636582814547|-2.3636582814547|-2.3636582814547|-2.3636582814547|-2.3636582814547|-2.3636582814547|-2.3636582814547|-2.3757314508593|-2.4302572746449|-2.4436191341803|-2.4949618280579|2.1756427429884|2.1756427429884|2.1756427429884|2.1756427429884|2.1756427429884||||||1.8779362730151|1.7093736719164|1.5880539452923|1.5880539452923|1.5117265754157|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|||1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4870413624324|1.4769915356796|1.4769915356796|1.4769915356796|1.4769915356796|1.4769915356796|1.4769915356796|1.4627684039718|-1.6468738730951|-1.6468738730951|-1.6468738730951|-1.6468738730951|-1.6468738730951|-1.6468738730951|-1.6468738730951|-1.6468738730951|-1.6468738730951|-1.6468738730951|-1.6468738730951|-1.6468738730951|-1.6468738730951|-1.6468738730951|-1.6548598338281|-1.6898269860728|-1.6898269860728|-1.7259188591092|-1.7485924136449|-1.7485924136449|-1.7485924136449|-1.7773249625949|-1.8149397999468|-1.8149397999468|-1.8149397999468|-1.8149397999468|-1.8149397999468|-1.8149397999468|-1.8149397999468|-1.8149397999468|-1.8149397999468|-1.8149397999468|-1.8149397999468|-1.8149397999468|-1.8460442391173|-1.9194936119998|-1.9416595325961|-1.9651772232071|-2.0085302559552|-2.0367631044485|-2.0367631044485|-2.0367631044485||-2.0586256811462|-2.0668063372862|-2.1364514331565|-2.2138349657308|-2.2992610407153|-2.3686234633436|-2.4290260783291|-2.4439211102003|-2.4439211102003|-2.4576901298622|-2.4991001268073|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595||||-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5161525568595|-2.5535028335375|-2.6661143034611|-2.6862883001898|-2.6862883001898|-2.6862883001898|-2.7483784863207|2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|||2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|2.4224544197694|2.4055048923113|2.4027831797708|2.3608702029242|2.3202752329522|2.3202752329522|2.3202752329522|2.3202752329522|2.3202752329522|2.3202752329522|2.3202752329522|2.3202752329522|2.3202752329522|2.3202752329522|2.3202752329522|2.2804254938292|2.2804254938292|2.2804254938292|2.2571395027557|2.2168217486716|-2.6490412993014|-2.6490412993014|-2.6490412993014|-2.6490412993014|||||||-2.6490412993014|-2.6490412993014|-2.6490412993014|-2.7133793745637|-2.8554213482141|-2.9338016331195|-3.0336683392524|-3.046856104449|-3.046856104449|-3.046856104449|-3.046856104449|-3.046856104449|-3.046856104449|-3.1170623027788|-3.1686572365685|-3.1686572365685|-3.2480953746279|-3.2480953746279|-3.3595503362505|-3.6080252501808|-3.6080252501808|-3.6128058404219|-3.6266121607371|-3.6266121607371|-3.6442481567132|-3.6442481567132|-3.6442481567132|-3.6442481567132||-3.6442481567132|-3.6442481567132|-3.6442481567132|-3.656805664022|-3.656805664022|-3.656805664022|-3.656805664022|-3.714228477433|-3.7180316606657|-3.7672573768978|3.5568606595817
07003|100426|/equities/huazi-industry|SHANGHAICOMP||5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6874572204263|5.6377302459778|5.5435894122721|5.5128770262005|5.4312679833838|5.4312679833838|5.2558533689125|-6.0709054937677|-6.0709054937677|-6.0709054937677|-6.0709054937677|-6.0709054937677|-6.0709054937677|-6.0709054937677|-6.0709054937677|-6.0709054937677|-6.0798948595608|-6.1776610292423|-6.2188403946662|-6.2188403946662|-6.3053784748474|-6.4126425739306|5.4951326057036|5.4951326057036||||||5.2601475632543|4.8546083940791|4.8038371891798|4.8038371891798|4.5433284209492|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|||-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-4.9200878189398|-5.010653156527|-5.039614830291|-5.059898288143|-5.059898288143|-5.059898288143|-5.059898288143|-5.059898288143|-5.059898288143|-5.059898288143|-5.059898288143|-5.059898288143|-5.059898288143|-5.059898288143|-5.059898288143|-5.059898288143|-5.059898288143|-5.059898288143|-5.059898288143|-5.059898288143|-5.059898288143|-5.059898288143|-5.0959982155565|-5.1589479974763|-5.1589479974763|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.1657022248274|-5.2003874132508|-5.2003874132508|-5.2003874132508||-5.2104164520745|-5.2104164520745|-5.3304627118115|-5.3905139695279|-5.4687762728286|-5.4687762728286|-5.4687762728286|-5.4687762728286|-5.5108625349019|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416||||-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|-5.5365919979416|4.8131932679656|4.8131932679656|4.8131932679656|4.8131932679656|4.8131932679656|4.8131932679656|||4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.7283500742907|4.6098336193291|4.1153706945013|-5.0266372063219|-5.0266372063219|-5.0266372063219|-5.0266372063219|-5.0266372063219|-5.0266372063219|-5.0266372063219|||||||-5.0266372063219|-5.1245966861048|-5.1928853138066|-5.5948725126161|-6.0204140237056|-6.1682376653047|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3688537716683|-6.4199429411722|-6.4199429411722|-6.4354921865279|-6.474435891025|-6.5021509211513|-6.5973899410005|-6.6493221969335|-6.672125901083|-6.672125901083||-6.6984015300807|-6.6984015300807|-6.6984015300807|-6.6984015300807|-6.7632240007252|-6.8946935545438|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595
07004|101141|/equities/bbmg-corp|SHANGHAICOMP||1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7898611735141|1.7759569166806|1.719952106333|1.7016133796907|1.6173482351542|-1.8999398616419|-1.8999398616419|-1.8999398616419|-1.8999398616419|-1.8999398616419|-1.8999398616419|-1.8999398616419|-1.900234360443|-1.900234360443|-1.9202603641996|-1.9236226086097|-1.9542421830312|-1.9542421830312|-1.9542421830312|-1.9543113525286|-1.9543113525286|1.6914315741556|1.6914315741556|1.6914315741556||||||1.6221462599985|1.4768291571131|1.3825879669179|1.3600977235359|1.3051085597191|1.2866898458791|1.2866898458791|1.2866898458791|1.2866898458791|||1.2866898458791|1.2866898458791|1.2866898458791|1.2866898458791|1.2866898458791|1.2866898458791|1.2866898458791|1.2866898458791|1.2866898458791|1.2624331758632|-1.372292519431|-1.372292519431|-1.372292519431|-1.372292519431|-1.372292519431|-1.372292519431|-1.4004845923611|-1.4004845923611|-1.4310940378715|-1.4313221373122|-1.4313221373122|-1.4313221373122|-1.4313221373122|-1.4313221373122|-1.4313221373122|-1.4313221373122|-1.4313221373122|-1.4313221373122|-1.4313221373122|-1.4313221373122|-1.4313221373122|-1.4313221373122|-1.4313221373122|-1.4313221373122|-1.4313221373122|-1.4313221373122|-1.4414690046356|-1.4516321916101|-1.4753484086634|-1.4753484086634|-1.482609346668|-1.4874083054056|-1.4874083054056|-1.4874083054056|-1.4874083054056|-1.4874083054056|-1.4874083054056|-1.4874083054056|-1.5115647991487|-1.5273959760455|-1.5273959760455|-1.5273959760455|-1.5273959760455|-1.5273959760455|-1.5273959760455|-1.5273959760455|-1.5273959760455|-1.5273959760455|-1.5273959760455|-1.5273959760455|-1.5432177522213|-1.610241960423|-1.6691577157894|-1.705730837972|-1.7085897926833|-1.7250997296467|-1.7528885990927|-1.7809873190798|-1.7899859180359||-1.803317691475|-1.8070196725592|-1.819962606958|-1.819962606958|-1.8405139624316|-1.8794599571976|-1.8927332868348|-1.9163703112879|-1.9304114612251|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432|1.7749534224432||||1.7749534224432|1.7749534224432|-1.9685143513247|-1.9685143513247|-1.9783492797795|-2.0003880785773|-2.0090376684782|-2.0090376684782|-2.0090376684782|-2.0090376684782|-2.0133751972646|1.880742744191|1.880742744191|1.880742744191|1.880742744191|1.880742744191|1.880742744191|||1.8691586030672|1.8431287766124|1.8431287766124|1.8431287766124|1.8431287766124|1.8431287766124|1.8431287766124|1.8431287766124|1.8431287766124|1.8431287766124|1.8431287766124|1.8431287766124|1.8431287766124|1.8231219701591|1.8231219701591|1.8207678270712|1.8207678270712|1.793630866251|1.7729231693586|1.7682480192008|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|1.7658252896566|||||||1.7658252896566|1.7435058746442|1.7435058746442|1.7435058746442|1.7435058746442|1.7435058746442|1.7435058746442|1.7435058746442|1.7435058746442|1.7188953993171|-1.8951709018855|-1.8951709018855|-1.8951709018855|-1.9196343870857|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9571635606175||-1.9571635606175|-1.9571635606175|-1.9571635606175|-1.9724039504137|-1.9810043914678|-1.9966715423666|-2.0040794973465|-2.0279994053718|-2.0279994053718|-2.0461104029943|-2.0620738468976
07005|101106|/equities/befar-group|SHANGHAICOMP||-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.1859384572308|-4.2060427572772|-4.2572697297782|-4.2930774971347|-4.3532870720932|3.9020414133869|3.9020414133869|3.9020414133869||||||3.6467126894883|3.4207920287374|3.260880030341|3.190977799834|3.0383086601244|-3.3124773967325|-3.3124773967325|-3.3124773967325|-3.3124773967325|||-3.3638636655343|-3.4418431940082|-3.4418431940082|-3.4418431940082|-3.4576035541962|-3.5112261421891|-3.5261049575019|-3.5261049575019|-3.5261049575019|-3.5261049575019|-3.5261049575019|-3.5261049575019|-3.5261049575019|-3.5261049575019|-3.5261049575019|-3.5261049575019|-3.5578945153739|-3.5648827281027|-3.6120918157398|-3.6389909455842|-3.6390539765809|-3.6390539765809|-3.6390539765809|-3.6390539765809|-3.6390539765809|-3.6390539765809|-3.6390539765809|-3.6390539765809|-3.6390539765809|-3.6390539765809|-3.6390539765809|-3.6390539765809|-3.6390539765809|-3.6390539765809|-3.6404624157134|-3.6404624157134|-3.6404624157134|-3.6404624157134|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7115958003914|-3.7834397851003|-3.821044199839|-3.8805476077337|-3.8805476077337|-3.8805476077337|-3.9161639222325|-3.9401820642883|-3.9445638041676|-3.9445638041676||-3.9445638041676|-3.9589597230687|-4.0355108055289|-4.0672342283654|-4.1463714422041|3.8832489794901|3.8832489794901|3.8832489794901|3.8832489794901|3.8832489794901|3.8832489794901|3.8832489794901|3.8832489794901|3.8832489794901|3.8832489794901|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589||||3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|3.8663755461589|||3.8415284206487|3.7783648095768|3.7236739488726|3.7236739488726|3.7236739488726|3.7236739488726|3.7236739488726|3.7236739488726|3.7236739488726|3.7236739488726|3.7179710966885|3.7177456995447|3.6994819020504|3.6994819020504|3.6994819020504|3.6994819020504|3.6994819020504|3.6994819020504|3.6994819020504|3.6994819020504|3.6994819020504|3.6994819020504|3.6994819020504|3.6994819020504|3.5954712422388|3.5954712422388|3.5488569374103|3.5381743372832|3.501860360454|3.4820670332627|3.4461854526419|3.4461551901022|3.4461551901022|||||||3.3873946000381|-3.8571472231684|-3.8571472231684|-3.8571472231684|-4.0018303200203|-4.0737003667043|-4.0853243200689|-4.0853243200689|-4.0853243200689|-4.0853243200689|-4.0853243200689|-4.0853243200689|-4.0853243200689|-4.1531382234791|-4.1806644210967|-4.1806644210967|-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2580246238167||-4.2580246238167|-4.2580246238167|-4.2580246238167|-4.2695962370407|-4.2695962370407|-4.2695962370407|-4.2695962370407|-4.2965387578083|-4.2965387578083|-4.3528205548473|-4.3932377667534
07006|100897|/equities/beih-property|SHANGHAICOMP||4.0667442360985|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0628112883703|4.0545671675941|4.0545671675941|4.0545671675941|4.0545671675941|4.0545671675941|4.0545671675941|4.0545671675941|4.0545671675941|3.8939633076214|3.8910702803425|3.7617448544825|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638|3.5956156696638||||||3.5229062466445|3.428229096711|3.2496989868088|3.2463321047804|3.180368895639|3.1487432798953|3.1337271669411|3.1337271669411|3.1337271669411|||3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|3.1337271669411|-3.4673934870886|-3.4673934870886|-3.4673934870886|-3.4673934870886|-3.4673934870886|-3.4673934870886|-3.4673934870886|-3.4673934870886|-3.4673934870886|-3.4673934870886|-3.4673934870886|-3.5113887259146|-3.5113887259146|-3.5113887259146|-3.5113887259146|-3.5113887259146|-3.5113887259146|-3.5113887259146|-3.5212692010181|-3.5212692010181|-3.5212692010181|-3.5212692010181|-3.5502990470746|-3.5986655273282|-3.6412949604285|-3.7172679536148|-3.7172679536148|-3.7172679536148|-3.7172679536148|-3.7172679536148|-3.7172679536148|-3.7172679536148|-3.7172679536148|-3.7172679536148|-3.8168861128421|-3.8168861128421|-3.8168861128421|-3.8168861128421|-3.8168861128421|-3.8168861128421|-3.8168861128421|-3.8168861128421|-3.8168861128421||-3.8168861128421|-3.8168861128421|-3.9420957937871|-4.0389952146383|-4.1311058162949|3.5188445332366|3.5188445332366|3.5188445332366|3.5188445332366|3.5188445332366|3.5188445332366|3.5188445332366|3.5188445332366|3.5188445332366|3.5188445332366|3.5188445332366|3.5188445332366|3.5188445332366|3.5188445332366|3.5188445332366|3.5188445332366|3.5188445332366|3.5188445332366|3.5188445332366|3.5188445332366||||3.4903828570929|2.9120918721718|-3.6995680865209|-3.6995680865209|-3.6995680865209|-3.6995680865209|-3.7245200537488|-3.8055778634598|-3.8340467229363|-3.8340467229363|-3.8433852344615|-4.1065392527164|3.3856355380043|3.3856355380043|3.3856355380043|3.3856355380043|3.3856355380043|||3.3856355380043|3.3856355380043|3.3856355380043|3.3856355380043|3.3856355380043|3.3856355380043|3.3734838908497|3.359093188038|3.359093188038|3.359093188038|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|-3.896946890707|||||||-3.896946890707|-4.2404966040399|-4.3488850774529|-4.7870945336821|-5.0659192258932|-5.0659192258932|4.3402684278316|4.3402684278316|4.3402684278316|4.1447427876599|3.9791587864698|-4.8721494690208|-4.8721494690208|-5.0951662080849|-5.2124068756197|-5.3037853792083|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547||-5.3166591187547|-5.3166591187547|-5.3739616513044|-5.3739616513044|-5.5255129204625|-5.5347297859936|-5.5347297859936|-5.5347297859936|5.0638822494344|5.0638822494344|5.0638822494344
07007|100691|/equities/gofar|SHANGHAICOMP||-5.4292665154892|-5.4292665154892|-5.4292665154892|-5.4292665154892|-5.4292665154892|-5.4292665154892|-5.4292665154892|-5.4292665154892|-5.4292665154892|-5.6037620122286|4.6324822035628|4.6324822035628|4.6324822035628|4.6324822035628|4.5925089360261|4.5925089360261|4.4127874905295|4.2136529081869|4.0596143530262|4.0263756055465|4.0263756055465|3.8637504598422|3.6880255006619|3.6880255006619|3.5544727933482|3.4551679579185|3.4551679579185|3.4551679579185|3.4551679579185|3.4551679579185|3.3912977739359|-3.8399408986803|-3.8399408986803|-3.903823129627|-3.9620257398518|-4.0705841008195|3.4502822669597|3.4502822669597|3.4502822669597||||||3.2553136119414|3.144792928648|3.0236587682831|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|||-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3214972460566|-3.3788858082888|-3.4520954320825|-3.4812170741731|-3.5341299902261|-3.6112555542324|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6407126800098|-3.6824584687063|-3.8555094626556|-4.2461215817277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.3970467573277|-4.4067184401742|-4.4289117640909|-4.4289117640909|-4.4471241176852|-4.5006933676677|-4.539103665559|-4.5640040135036|-4.593337771589|-4.6898198362793|-4.7174319480924|-4.7174319480924||-4.7804799317285|-4.8544220923234|-4.9588024350062|-5.0081137255447|-5.1212372068582|-5.1251544532705|-5.1251544532705|-5.1251544532705|-5.1346158515004|-5.1665925922091|-5.1665925922091|-5.1665925922091|-5.1939920520446|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892||||-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.2189126739892|-5.517124971857|4.7654166385969|4.6815739920228|4.6750824242267|4.5678359086176|4.5678359086176|||4.5678359086176|4.5392619829333|4.4336245303856|4.4003995542134|4.4003995542134|4.4003995542134|4.4003995542134|4.4003995542134|4.3837772347756|4.3658359318393|4.3658359318393|4.3198176522406|4.2236863660981|4.1746516015981|4.1623907118875|4.1382119158726|4.0874577076149|4.0871749753104|3.9957500160123|3.8475001057414|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|-4.367213089146|||||||-4.367213089146|-4.4102366576346|-4.450262971471|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7870985430464|-5.0712205482837|4.5128674698854|4.5128674698854|4.5128674698854|4.5128674698854|4.5128674698854|4.5012974594084|4.5012974594084|4.5012974594084|4.5012974594084|4.5012974594084|4.475330363164|4.4676915167409|4.4676915167409|4.4401440107817||4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817
07008|100627|/equities/airport-park|SHANGHAICOMP||-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.166942648078|-14.523269816665|-15.184743956756|-15.465918857903|-15.465918857903|-15.874354608689|13.032491806756|13.032491806756|13.032491806756|13.032491806756|13.032491806756|13.032491806756|13.032491806756|13.032491806756|13.032491806756|13.032491806756|13.032491806756|11.863880399875|10.646533705584|10.37658442611|10.37658442611|9.6389175953788|9.6389175953788|9.6389175953788|9.6389175953788|9.6389175953788|9.6389175953788|9.6389175953788|9.6389175953788|9.6389175953788|9.6389175953788||||||9.349908517723|9.2715650917476|7.9066850493211|7.9066850493211|7.8048284712793|7.8048284712793|7.8048284712793|7.8048284712793|7.8048284712793|||7.8048284712793|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.1037052956697|-9.338586767941|-9.338586767941|-9.6434293416134|8.1093284123547|8.1093284123547|8.1093284123547|8.1093284123547|8.1093284123547|8.1093284123547|8.1093284123547|8.1093284123547|8.1093284123547|8.1093284123547|8.1093284123547|8.1093284123547|7.8936974730103|7.7641087335578|7.4245651344714|-8.0356781715641|-8.0356781715641|-8.0356781715641|-8.1584766888267|-8.1584766888267|-8.1584766888267|-8.1584766888267|-8.1584766888267|-8.3038632101093|-8.3681811167437|-8.6382588711479|-8.6382588711479|-8.6382588711479|-8.6382588711479|-8.6382588711479|-8.7861572563673|-8.7861572563673|-8.7861572563673|-8.7861572563673|-8.7861572563673|-8.7861572563673|-8.7861572563673|-8.873959740006|-8.873959740006|-8.9139920275202|-8.9139920275202|-8.9139920275202|-8.9139920275202|-8.9139920275202|-8.9139920275202|-8.9139920275202|-8.9139920275202|-8.9139920275202|-8.9139920275202|-8.9139920275202||-8.9139920275202|-8.9139920275202|-9.1688798048751|-9.3187554256405|-9.5991721303689|-9.8890803292314|-10.084533845376|-10.364482097042|-10.519980249816|8.5320111963496|8.5320111963496|8.5320111963496|8.5320111963496|8.5320111963496|8.5320111963496|8.5320111963496|7.6541899284958|7.6541899284958|7.6541899284958|7.6541899284958|7.6541899284958|6.8724331945445|-8.8243485277366|-8.8243485277366|-8.8243485277366||||-8.8243485277366|-8.8243485277366|-8.8243485277366|-8.8243485277366|-8.8243485277366|-8.8243485277366|-8.8243485277366|-8.937609706264|-8.9839625392201|-8.9839625392201|-9.0755138699481|-9.4894599720581|7.7528852021249|7.7528852021249|7.7528852021249|7.7528852021249|7.7528852021249|||7.7528852021249|7.7528852021249|7.479520472909|7.479520472909|7.479520472909|7.0222450197019|6.9500956607668|6.9500956607668|6.9500956607668|6.9356619862284|6.7929578122789|6.7138418684728|6.6392690352077|6.4747431202592|6.2980482494236|6.2389423753819|6.2238247025898|5.9825831904335|5.9356970689174|5.9356970689174|5.9356970689174|5.9356970689174|5.9356970689174|5.9356970689174|5.9356970689174|5.9356970689174|5.9356970689174|5.7546631916227|-7.3084064576946|-7.3084064576946|-7.3084064576946|-7.3084064576946|-7.3084064576946|||||||-7.3084064576946|-7.7726736967125|-8.085192806672|-8.9618810891564|-9.4326458506513|-9.6540505944278|8.2070149008989|8.2070149008989|8.2070149008989|8.2070149008989|7.7389058608213|-9.1920300920315|-9.1920300920315|-9.5667000302018|-9.8124444758827|-9.8571604927309|-10.068511931976|-10.271679631958|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087||9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087
07009|100706|/equities/bj-aritime|SHANGHAICOMP||-16.353569596357|-16.353569596357|-16.353569596357|-16.353569596357|-16.353569596357|-16.353569596357|-16.353569596357|-16.353569596357|-16.353569596357|-16.380076983843|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.385933715876|-16.629055447985|14.001915010648|14.001915010648|14.001915010648|13.240944437574|13.240944437574||||||12.684383026308|12.004869637164|11.581521918678|11.575024686813|11.207804453107|11.180808429037|11.180808429037|11.028120495781|10.91624538314|||-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.061471212129|-12.249412523619|-12.25490298416|-12.504336729599|-12.670929104038|-12.864365902154|-13.051945148829|-13.051945148829|-13.051945148829|-13.051945148829|-13.051945148829|-13.051945148829|-13.051945148829|-13.051945148829|-13.051945148829|-13.051945148829|-13.051945148829|-13.051945148829|-13.051945148829|-13.051945148829|-13.051945148829|-13.051945148829|-13.051945148829|-13.051945148829|-13.153272137514|-13.301489996904|-13.301489996904|-13.301489996904|-13.301489996904|-13.301489996904|-13.301489996904|-13.496656126439|-13.741144908217|-13.741144908217|-13.741144908217|-13.741144908217|-13.936272582243|-14.063599155078|-14.063599155078|-14.063599155078|-14.063599155078|-14.063599155078|-14.063599155078|-14.063599155078|-14.063599155078|-14.063599155078|-14.180109922234|-14.376788766455|-14.590540037609|-14.590540037609|-14.590540037609|-14.590540037609|-14.590540037609|-14.590540037609|-14.590540037609|-14.590540037609||-14.590540037609|-14.641155836821|-14.945173499585|-15.066859242652|-15.40095933373|-15.40095933373|-15.40095933373|-15.456621895181|-15.555273609823|-15.555273609823|-15.750859028173|-16.042065997999|-16.084815436578|-16.084815436578|-16.084815436578|-16.084815436578|-16.084815436578|-16.084815436578|-16.219795048211|-16.363106263979|-16.695117594251|-16.949019672086|-17.059646053224|-17.059646053224|-17.059646053224||||-17.059646053224|-17.059646053224|-17.059646053224|-17.059646053224|-17.073760003108|-17.073760003108|-17.47084397106|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|||15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|15.005425291835|14.643806066313|13.415597586226|13.415597586226|13.415597586226|13.415597586226|13.415597586226|13.415597586226|13.415597586226|13.415597586226|12.785108041313|12.320119486414|11.830688593744|11.805676418782|11.805676418782|||||||11.805676418782|11.805676418782|11.805676418782|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-14.367954155807|-14.730504827372|-14.788338586878|-15.104265236403|-15.15862780097|-15.48180856178|-15.688731383775|-15.688731383775|-15.688731383775|-15.688731383775|-15.688731383775|-16.129701931714|-16.439490307568|-16.439490307568|-16.439490307568||-16.439490307568|-16.439490307568|-16.439490307568|-16.656655193698|-16.875172801958|-17.188525195637|-17.326139339383|-17.816716169349|-17.816716169349|-18.357461795798|-19.114066682942
07010|100581|/equities/bashi-media|SHANGHAICOMP||4.2648520562105|3.9587248534022|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9100174396328|3.9067104084571|3.9067104084571|3.9067104084571|3.9067104084571|3.9067104084571|3.9067104084571|3.8327906641057|3.8327906641057|3.7247675295992|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638|3.67536133638||||||3.4326235862901|3.3023594057483|3.1687327265654|-3.5639692721128|-3.5639692721128|-3.5639692721128|-3.5639692721128|-3.5639692721128|-3.5639692721128|||-3.6105214553144|-3.6611349402828|-3.6790388490274|-3.7068152654209|-3.7068152654209|-3.7068152654209|-3.7068152654209|-3.7068152654209|-3.7180651922762|-3.7180651922762|-3.7180651922762|-3.7180651922762|-3.7180651922762|-3.7180651922762|-3.7722946559654|-3.8853273430651|-3.9792527003625|-4.0069474029915|-4.0266081942868|-4.078453489338|-4.1799482197614|-4.204386893362|-4.3361567492473|-4.3361567492473|-4.4151741790758|-4.5946380217855|-4.8518199214212|-4.9836888720451|4.1775447937371|4.1775447937371|4.1333829928903|3.9948699264028|3.3379877590223|3.3379877590223|2.7777640447665|2.7293717113608|2.7293717113608|2.7293717113608|2.7293717113608|2.7293717113608|2.7293717113608|2.7293717113608|2.7293717113608|2.6170983274847|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0228608475097|-3.0420675527131|-3.1345194987759|-3.1911516095693|-3.1911516095693|-3.1911516095693|-3.2235017115865|-3.2405573985084|-3.252261580606|-3.252261580606|-3.252261580606||-3.252261580606|-3.2847350190963|-3.4135000630766|-3.4135000630766|-3.5349999053114|-3.5383333081265|-3.5642386123304|-3.5642386123304|-3.5741540375423|-3.6046156025674|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212||||-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6488041397212|-3.6581156249706|-3.6947106435763|-3.6947106435763|-3.6947106435763|-3.6947106435763|-3.8946785214728|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|||3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2742885245669|3.2175430736926|3.1127690501158|3.1127690501158|2.971965651506|2.8994061734873|2.8512073305115|2.8512073305115|2.8512073305115|2.8512073305115|2.8512073305115|2.8512073305115|2.8512073305115|2.8512073305115|2.8512073305115|2.8512073305115|2.7746746967087|2.6324164812045|-3.3019668960662|-3.3019668960662|-3.3019668960662|-3.3019668960662|||||||-3.3019668960662|-3.4099631601011|-3.5894035822191|-3.9121151374489|-4.1417945277591|-4.1953272302835|-4.2682115142091|-4.2682115142091|-4.2682115142091|-4.2682115142091|-4.2682115142091|-4.2682115142091|-4.2682115142091|-4.4252350401596|-4.5310926952131|-4.5310926952131|-4.6489920658279|-4.6949910634545|-4.7455456779828|-4.8208590199464|-4.8208590199464|-4.8520656349387|-4.9261838862329|-4.9307600071065|-4.9947332596374|-5.0574812067429|-5.067201655538|-5.1618908173851||-5.1959897419934|-5.2038772261943|-5.2726414641633|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371
07011|100281|/equities/bj-capital|SHANGHAICOMP||-3.4933111875288|-3.4933111875288|-3.4933111875288|-3.5103457734577|-3.5420508567483|-3.6056121525931|3.2723154331292|3.2723154331292|3.2723154331292|3.2723154331292|3.2723154331292|3.2723154331292|3.2723154331292|3.2723154331292|3.2723154331292|3.2470172141487|3.2305746182793|3.2102155372677|3.2102155372677|3.198167276625|3.198167276625|3.1679635183062|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232|3.1003886108232||||||2.985987266416|2.8560970320908|2.7767745405002|2.7753050227479|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|||-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9223816688197|-2.9337574172171|2.8092898825939|2.8092898825939|2.8092898825939|2.8092898825939|2.8092898825939|2.8092898825939|2.8092898825939|2.8092898825939|2.8092898825939|2.8092898825939|2.8082576598399|2.8082576598399|2.8082576598399|2.7998533306404|2.7998533306404|2.7998533306404|2.7998533306404|2.7998533306404|2.7998533306404|2.7998533306404|2.7998533306404|2.7998533306404|2.7753925917197|2.7626584235881|2.7546204531695|2.7361980132734|2.7361980132734|2.7302200852142|2.728022383132|2.7255804919296|2.7195338301188|2.705593154643|2.688992405174|2.6733249031149|-2.8360534348557|-2.8360534348557|-2.8360534348557|-2.8360534348557|-2.8360534348557|-2.8360534348557|-2.8360534348557|-2.8360534348557|-2.8360534348557|-2.8360534348557|-2.8361704921799|-2.8429672161824|-2.8488524666634|-2.8531694137616|-2.8751474265163|-2.8751474265163|-2.8890526961293|-2.913391876111|-2.9135702538018|-2.9135702538018|-2.9384113867553|-2.9504571048719|-2.96828040423||-2.96828040423|2.8419711288146|2.8419711288146|2.8419711288146|2.8419711288146|2.8419711288146|2.8419711288146|2.8419711288146|2.8419711288146|2.8419711288146|2.8419711288146|2.8419711288146|2.8419711288146|2.8366927213056|2.8366927213056|2.8358509170378|2.8358509170378|2.8358509170378|2.8358509170378|2.8358509170378|2.7870566036265|2.7846428251896|2.7846428251896|2.7846428251896|2.7846428251896||||2.7540475899018|2.7491906489583|2.7491906489583|2.7491906489583|2.7491906489583|2.7491906489583|2.7491906489583|2.7491906489583|2.7491906489583|2.7341410128733|2.7341410128733|2.7341410128733|2.7341410128733|2.7341410128733|2.7341410128733|2.7341410128733|2.7341410128733|||2.7173788645157|2.6993098632372|2.698016881356|2.698016881356|2.698016881356|2.698016881356|2.698016881356|2.698016881356|2.698016881356|2.698016881356|2.698016881356|2.698016881356|2.698016881356|2.6789076586667|2.6742080158581|2.6742080158581|2.6742080158581|2.6635644641838|2.6613141361237|2.6613141361237|2.6523307537019|2.6523307537019|2.6523307537019|2.6503674956361|2.6465873841684|2.6465873841684|2.6465873841684|2.6465873841684|2.6465873841684|2.6465873841684|2.6465873841684|2.6465873841684|2.6465873841684|||||||2.6465873841684|2.5767637628362|2.5633484623128|2.5633484623128|2.5633484623128|2.5633484623128|2.5633484623128|2.5633484623128|2.5581649432904|2.5374054920151|2.4776726841346|-2.695527369665|-2.695527369665|-2.735030512994|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.6197011198253|2.6024456913439|2.5788285528253||-2.7161357686409|-2.7161357686409|-2.7161357686409|-2.7161357686409|-2.7161357686409|-2.7337476983345|-2.7337476983345|-2.76194191141|-2.7649354555328|2.6636669684816|2.6636669684816
07012|100574|/equities/capital-dev|SHANGHAICOMP||2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.7012158040981|2.5535730261251|-3.1932268016888|-3.1932268016888|-3.1932268016888|-3.1932268016888|-3.1932268016888|-3.1932268016888|-3.1932268016888|-3.1932268016888|-3.1932268016888|-3.2069467548177|-3.2069467548177|-3.2616075016443|-3.2740082583366|-3.296057520955|-3.296057520955|-3.296057520955|-3.296057520955|-3.296057520955|-3.3439527470196|2.771786708115|2.771786708115||||||2.660318448012|2.4409093877396|2.1493438372702|2.1014931080176|2.0522144500231|1.9735716121964|1.9484130163515|1.9276810641118|1.8951127371873|||1.8951127371873|1.8951127371873|1.8951127371873|1.8951127371873|1.8951127371873|1.8951127371873|1.8951127371873|-2.2406667248436|-2.2406667248436|-2.2406667248436|-2.2406667248436|-2.2406667248436|-2.2624074768168|1.9940093197724|1.9940093197724|1.9940093197724|1.9940093197724|1.9940093197724|1.9940093197724|1.9940093197724|1.9940093197724|1.9940093197724|1.9940093197724|1.9940093197724|1.9940093197724|1.9940093197724|-2.208229005249|-2.208229005249|-2.208229005249|-2.208229005249|-2.208229005249|-2.208229005249|-2.208229005249|-2.208229005249|-2.208229005249|-2.208229005249|-2.208229005249|-2.2346988915422|-2.2815418492397|-2.2815418492397|-2.2883798558006|-2.3198665069749|-2.328142891955|-2.328142891955|-2.328142891955|-2.328142891955|-2.328142891955|-2.328142891955|-2.3696032085149|-2.4134481260212|-2.4210859668022|-2.4210859668022|-2.4210859668022|-2.4210859668022|-2.4210859668022|-2.4210859668022|-2.4410849902536|-2.4410849902536|-2.4410849902536|-2.4423166086834|-2.4964629202597|-2.5271810193319|-2.5746455611409|-2.6062728499506|-2.64030317191|-2.7170036117646|-2.7572261537018|-2.8074735364321|-2.8377483775222||-2.8769426401019|-2.8871583999925|-2.9585093592861|-2.9822326473902|-3.0724808035636|-3.1616453394122|-3.2162725908698|2.7883950215935|2.7883950215935|2.7883950215935|2.7883950215935|2.7883950215935|2.7883950215935|2.7043279257482|2.6870310800015|2.6239235154721|2.4962030295523|2.4962030295523|2.4962030295523|2.4962030295523|2.4962030295523|2.4962030295523|2.4962030295523|2.4962030295523|2.4962030295523||||2.4396700068748|2.2701889060643|-2.5306926908431|-2.5306926908431|-2.5418807866769|-2.5654231047848|-2.5744730705365|-2.5744730705365|-2.5968627060208|-2.5968627060208|-2.5968627060208|-2.6342918039199|-2.6869909101986|-2.7172121134359|-2.7613467736331|-2.7798297585478|-2.7942553031699|||-2.8417530795699|-2.8417530795699|-2.8417530795699|-2.8417530795699|-2.870836882764|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.8793909791169|-2.9387542439902|-2.9387542439902|-2.9625048585958|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|||||||-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.1338073523102|-3.1338073523102|2.7437210028966|2.7437210028966|2.7437210028966|2.7174678451043|2.5855197515997|-2.9918273698507|-2.9918273698507|-3.0525859871637|-3.0820815051941|-3.0820815051941|-3.1623128614324|-3.2189824932568|-3.2189824932568|-3.2189824932568|-3.2189824932568|-3.2189824932568|-3.2189824932568|-3.2449805994556|-3.2669513912021|-3.2669513912021|-3.2966126568912|-3.3134585230217||-3.3257318671164|-3.3257318671164|-3.3257318671164|-3.3480354211526|-3.3944837938632|-3.4555376515218|-3.4733751068986|-3.4887500615557|-3.5469445356219|-3.5498683495292|-3.5498683495292
07013|100831|/equities/capital-retail|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP||7.4493883462734|7.4493883462734|7.4493883462734|7.4493883462734|7.4493883462734|7.4493883462734|7.4493883462734|7.4493883462734|7.369367993416|7.369367993416|7.0881866752457|7.0326379919434|7.0326379919434|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9053243036865|-7.9236935902303|-7.9268815836051|-8.0993129766362|7.0441942120618|7.0441942120618|7.0441942120618|7.0441942120618|7.0441942120618||||||6.6824380981731|6.3921533544646|6.1156830797207|6.1156830797207|5.9457589266049|-6.5052215645672|-6.5052215645672|-6.5052215645672|-6.5052215645672|||-6.6508017723164|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.6640453604061|-6.703189975222|-6.703189975222|-6.703189975222|-6.8757665225754|-7.0014071540579|6.4073579866122|6.4073579866122|6.4073579866122|6.4073579866122|6.4073579866122|6.4073579866122|6.4073579866122|6.4073579866122|6.4073579866122|6.4073579866122|6.4073579866122|6.4073579866122|6.4073579866122|6.4073579866122|6.4073579866122|6.280953230508|6.2075130983267|-7.1354893271807|-7.1354893271807|-7.1354893271807|-7.1354893271807|-7.1354893271807|-7.1354893271807|-7.1354893271807|-7.1499878636867|-7.1627186023767|-7.1627186023767|-7.1627186023767|-7.1627186023767|-7.1627186023767|-7.1627186023767|-7.3530476431267|-7.3530476431267|-7.5219597702978|-7.5219597702978|-7.5219597702978|-7.5219597702978|-7.5219597702978|-7.5219597702978|-7.5219597702978|-7.5219597702978|-7.5549555228549|-7.6805060093489|-7.7638956115076|-7.9665506466041|-7.97394523177|-8.0038279643042|-8.1259200959717|-8.2399112283427|-8.2455076508118|-8.2455076508118||-8.2505641836141|-8.2756266481584|-8.46180742393|-8.599785970428|-8.7747620728043|-8.8197357286377|-8.886372896186|-8.9770810031797|-9.072312715308|-9.2229780182625|-9.2229780182625|-9.3877536439658|-9.5886149035296|-9.6412388071309|-9.8885987847922|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769||||-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-9.8900965220769|-10.323440499553|-10.340976403389|-10.340976403389|-10.379974071884|9.1695305232977|9.1695305232977|||9.1695305232977|9.1695305232977|9.1695305232977|9.1695305232977|9.1695305232977|9.1695305232977|9.1695305232977|9.1695305232977|9.1695305232977|9.1695305232977|9.0972559059963|9.0402846960343|8.8730937803362|8.5662156569267|8.5466856352224|8.5466856352224|8.5235946345542|8.5235946345542|8.5235946345542|8.5235946345542|8.5235946345542|8.5235946345542|8.5235946345542|8.5235946345542|8.5235946345542|8.5235946345542|8.5235946345542|8.3606604126001|7.786845210184|-9.6224101936201|-9.6224101936201|-9.6224101936201|-9.6224101936201|||||||-9.6224101936201|-9.6605057906933|-9.6605057906933|-10.048340235797|-10.539822431237|-10.6992471437|-10.990830339805|-11.213747329604|-11.213747329604|-11.213747329604|-11.213747329604|-11.213747329604|-11.213747329604|-11.576385784029|-11.910599773165|-11.910599773165|-12.265666185746|-12.445739943594|-12.586145557454|-12.586145557454|-12.586145557454|-12.637383369925|-12.779315423438|-12.839238960952|-13.249709958733|-13.504086399889|-13.504086399889|-13.776106314861||-13.776106314861|-13.776106314861|-14.081784995622|-14.331427715692|-14.628808072842|-14.749269590011|-14.749269590011|-14.825299855991|-15.064777344381|-15.307070718767|-15.307070718767
07015|101157|/equities/cuiwei-tower|SHANGHAICOMP||-9.967550930422|-9.967550930422|-9.967550930422|-10.205056385907|-10.302977041788|-10.302977041788|-10.302977041788|-10.302977041788|-10.302977041788|-10.71441905188|8.7792552879907|8.7792552879907|8.7792552879907|8.7792552879907|7.876179009732|7.876179009732|7.7211320379947|7.7211320379947|7.7211320379947|7.7211320379947|7.7211320379947|7.7211320379947|7.7211320379947|7.7211320379947|7.7211320379947|7.5629247536896|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658|7.2145331505658||||||6.7994815645088|6.2788680722834|-7.6436564067405|-7.6436564067405|-7.6436564067405|-7.6436564067405|-7.6436564067405|-7.6436564067405|-7.6436564067405|||-7.6436564067405|-7.6436564067405|6.4071526788143|6.4071526788143|6.2579471295042|6.1593859134961|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|5.6437212683157|-6.2097741904114|-6.2097741904114|-6.2097741904114|-6.2097741904114|-6.2097741904114|-6.2097741904114|-6.2097741904114|-6.2779961106346|-6.2779961106346|-6.2779961106346|-6.2866622073966|-6.3896248984688|-6.4168053653895|-6.430084372735|-6.430084372735|-6.430084372735|-6.430084372735|-6.4995381845103|-6.6396532624642|-6.6396532624642|-6.6396532624642|-6.6396532624642|-6.6396532624642|-6.6396532624642|-6.6860650719735|-6.6860650719735|-6.6860650719735|-6.6860650719735|-6.7684057489074|-6.8804508331789|-6.984389663115|-7.0251918200642|-7.0251918200642|-7.0251918200642|-7.033304177567|-7.033304177567|-7.033304177567|-7.033304177567||-7.033304177567|-7.033304177567|-7.2708998139393|-7.2708998139393|-7.2708998139393|-7.2708998139393|-7.2708998139393|-7.3916664574485|-7.3916664574485|-7.4429625376442|-7.5794031205419|-7.7054475217663|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632||||-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8237836330632|-7.8381828493548|-7.8381828493548|-7.8381828493548|-7.8381828493548|-8.251869725593|-8.5009663363387|-8.5371848234523|-8.7003511010115|-8.7003511010115|-8.7948345672758|||-8.943149965303|-8.9675891506111|-8.9675891506111|-8.9675891506111|-8.9675891506111|-9.0467658426404|8.0998125124807|8.0998125124807|8.0998125124807|8.0998125124807|7.9697916296715|7.927546212805|7.8372736481965|7.6459552363776|7.6459552363776|7.5860616450203|7.3972902038243|7.3098103532516|7.3098103532516|7.3098103532516|7.3098103532516|7.3098103532516|7.3098103532516|7.2701692883823|7.2701692883823|7.2701692883823|7.2701692883823|7.1390769553023|6.9567520962641|6.5408357366904|-7.9727305081466|-7.9727305081466|-7.9727305081466|||||||-7.9727305081466|-7.9727305081466|-7.9727305081466|-8.3902559177721|-8.8430623364276|-9.0378468645752|-9.3603855915799|-9.3846039026102|-9.3846039026102|-9.3846039026102|-9.3846039026102|-9.3846039026102|-9.3846039026102|-9.6545594764109|-10.007288516932|-10.046987283421|-10.383875198046|-10.540971988749|-10.617191255436|-10.67234687172|-10.67234687172|-10.67234687172|-10.839274187471|-10.938082451716|-11.18731392213|-11.283419238267|-11.283419238267|-11.283419238267||-11.283419238267|-11.283419238267|-11.283419238267|-11.307132573854|-11.374338421817|-11.374338421817|-11.374338421817|-11.570375691514|-11.69930665875|-11.91922975011|-12.137477349653
07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP||-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|-16.964762773517|14.917947286436|14.917947286436|13.767162740307|13.570460868934|13.570460868934|13.570460868934|13.570460868934|13.570460868934|13.570460868934|13.418100434884|13.418100434884|13.229005817012|13.229005817012|13.229005817012|13.086155494897|13.086155494897|13.086155494897|13.086155494897|13.086155494897|12.617395225331|-14.575960766133|-14.575960766133|-14.575960766133|-14.575960766133|-14.575960766133|-14.575960766133|-14.575960766133|-14.575960766133|-14.964704944833|13.182160061888|13.182160061888|13.182160061888|13.182160061888|13.182160061888||||||11.95351072847|11.051678938989|10.580632890291|-11.596980000073|-11.596980000073|-11.596980000073|-11.596980000073|-11.596980000073|-11.596980000073|||-11.668866528995|-11.783671052705|-11.783671052705|-11.783671052705|-11.829079159377|-12.051048522984|-12.051048522984|-12.051048522984|-12.051048522984|-12.051048522984|-12.051048522984|-12.051048522984|-12.051048522984|-12.13894293683|-12.426047832626|-12.48560919459|-12.652898626144|-12.659887239464|-12.860430581843|-12.870963347149|-12.870963347149|-12.96607050652|-13.107856164979|-13.156365972742|-13.156365972742|-13.200266138988|-13.200266138988|-13.365296010923|-13.463106399059|-13.601785241763|-13.618776812154|-13.618776812154|-13.618776812154|-13.618776812154|-13.668973806406|-13.668973806406|-13.668973806406|-13.957193298367|-14.30465906994|-14.62406565234|-14.752796791769|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.283246365788|13.166243907781|13.166243907781|13.166243907781|13.166243907781|13.166243907781|13.166243907781||13.166243907781|13.166243907781|13.166243907781|13.166243907781|13.166243907781|13.166243907781|13.166243907781|13.166243907781|13.166243907781|13.166243907781|13.166243907781|13.166243907781|13.166243907781|13.166243907781|13.166243907781|13.166243907781|13.166243907781|13.166243907781|12.769159711038|12.232954516052|12.031061293945|11.863655599382|11.863655599382|11.61128365599|11.40378647316||||11.40378647316|11.40378647316|11.40378647316|11.40378647316|11.40378647316|11.40378647316|11.39142921753|10.515476685842|10.431491698972|10.431491698972|10.431491698972|10.431491698972|10.431491698972|10.24572825378|10.24572825378|10.24572825378|10.24572825378|||10.24572825378|10.24572825378|10.24572825378|10.24572825378|10.24572825378|10.24572825378|10.24572825378|10.24572825378|10.24572825378|10.24572825378|10.161269487494|10.161269487494|10.041965446597|9.981276876742|9.981276876742|9.981276876742|9.981276876742|9.7830858043105|9.7304142614538|9.7304142614538|9.3503427176787|9.3503427176787|9.3503427176787|9.3503427176787|9.3503427176787|9.3503427176787|9.3503427176787|9.3503427176787|8.7620475721705|8.5528304259367|-10.10949263349|-10.10949263349|-10.10949263349|||||||-10.10949263349|-10.10949263349|-10.10949263349|-10.10949263349|-10.523325228854|-10.728138897335|-11.048487051235|-11.294065391088|-11.294065391088|-11.294065391088|-11.294065391088|-11.294065391088|-11.294065391088|-11.518961547772|-11.832735245934|-11.855261689547|-12.239735318691|-12.304734567397|-12.304734567397|-12.399149527808|-12.460165940677|-12.634629049737|-13.16736517001|-13.53596194639|-13.912179558964|-14.033012323861|-14.033012323861|-14.033012323861||-14.033012323861|-14.033012323861|-14.033012323861|-14.076125071318|12.553864057798|12.553864057798|12.553864057798|12.553864057798|12.553864057798|12.553864057798|12.553864057798
07017|100394|/equities/dalong-weiye|SHANGHAICOMP||2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5575877596764|2.5012084565591|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435|2.4651794637435||||||2.3924216788337|2.2465795721528|2.1269500876058|2.1269500876058|2.0904999733622|2.0400000678891|2.0283334638669|1.9687038291377|-2.1705365783543|||-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1705365783543|-2.1744851013655|-2.2310945215749|2.0020451781661|2.0020451781661|2.0020451781661|2.0020451781661|2.0020451781661|2.0020451781661|2.0020451781661|2.0020451781661|2.0020451781661|2.0020451781661|2.0020451781661|2.0020451781661|-2.2351633940889|-2.2351633940889|-2.2351633940889|-2.2351633940889|-2.2351633940889|-2.2351633940889|-2.2351633940889|-2.2351633940889|-2.2351633940889|-2.2351633940889|-2.2351633940889|-2.2774037558452|-2.3195387295919|-2.3195387295919|-2.3195387295919|-2.3494876018318|-2.3707870248846|-2.3707870248846|-2.3947557418996|-2.3947557418996|-2.3947557418996|-2.3963952163253|-2.4009946297047|-2.4549939312799|-2.4645377831497|-2.4645377831497|-2.4645377831497|-2.4645377831497|-2.4645377831497|-2.4645377831497|-2.4645377831497|-2.4645377831497|-2.4645377831497|-2.4645377831497|-2.536153099806|-2.5929478648315|-2.6421642836608|-2.6540714564895|-2.659302741777|-2.659302741777|-2.659302741777|-2.659302741777|-2.659302741777||-2.659302741777|-2.659302741777|-2.7486697904392|-2.7851885813391|-2.8379872262384|2.3971689931403|2.3971689931403|2.3971689931403|2.3971689931403|2.3971689931403|2.3971689931403|2.3971689931403|2.3971689931403|2.3931674434338|2.3931674434338|2.3931674434338|2.2957417251439|2.2412427495324|2.2412427495324|2.2412427495324|2.2412427495324|2.2412427495324|2.2412427495324|2.2412427495324|-2.6699635660492||||-2.6699635660492|-2.6699635660492|-2.6699635660492|-2.6699635660492|-2.6699635660492|-2.7377372754771|-2.778596985468|-2.8495523136288|-2.8828358431028|-2.9003731166176|-2.9231923062329|-3.0624358608463|-3.2232619340926|-3.2897355220615|-3.3897062166862|2.8133812767187|2.8133812767187|||2.8133812767187|2.8133812767187|2.8133812767187|2.8133812767187|2.8133812767187|2.8133812767187|2.5582013242686|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|-2.9280142754869|||||||-2.9280142754869|-3.048904879287|-3.1137831292717|-3.3425368293753|-3.5270825605617|-3.5270825605617|-3.6241953054556|-3.6241953054556|-3.6241953054556|-3.6241953054556|-3.6241953054556|-3.6241953054556|-3.6241953054556|-3.7135502276032|-3.8288892224504|-3.8288892224504|-3.9337658832551|-4.0714063854219|-4.0887849696479|-4.1284226258707|-4.1284226258707|-4.1284226258707|-4.241580654086|-4.3700896908854|-4.4500995797156|3.6047508761403|3.6047508761403|3.6047508761403||3.6047508761403|3.6047508761403|3.6047508761403|3.6047508761403|3.6047508761403|3.6047508761403|3.6047508761403|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554
07018|100597|/equities/dynamic-power|SHANGHAICOMP||-5.6822505833084|-5.8625004160597|-6.0057492930178|5.0083256591721|5.0083256591721|4.7442507069822|4.1151576799675|4.1151576799675|4.1151576799675|4.1151576799675|4.1151576799675|4.1151576799675|4.1151576799675|4.1151576799675|4.0976637168338|4.0976637168338|4.0151817316932|3.914123638959|3.914123638959|3.914123638959|3.914123638959|3.914123638959|3.8440412872751|3.8440412872751|3.8400457825616|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027|3.79740074027||||||3.587667588265|3.4168527698862|3.4138071802525|3.4138071802525|3.4138071802525|3.4138071802525|3.4138071802525|3.4138071802525|3.4138071802525|||3.4138071802525|3.4138071802525|3.4138071802525|3.2633617322147|-3.5837355983355|-3.5837355983355|-3.5837355983355|-3.5837355983355|-3.5837355983355|-3.5837355983355|-3.5837355983355|-3.5837355983355|-3.5837355983355|-3.586928474914|-3.6000352568231|-3.6000352568231|-3.6393643596538|-3.6393643596538|-3.6731826573354|-3.7257584763613|-3.7283334076999|-3.7283334076999|-3.7283334076999|-3.7283334076999|-3.7458342630991|-3.7458342630991|-3.7458342630991|-3.7458342630991|-3.7458342630991|-3.7458342630991|-3.7458342630991|-3.7458342630991|-3.7458342630991|-3.7458342630991|-3.7570380854749|-3.7917089780329|-3.7930098860527|-3.816122157603|-3.8472483822467|-3.8472483822467|-3.8472483822467|-3.8472483822467|-3.871657447027|-3.871657447027|-3.871657447027|-3.871657447027|-3.871657447027|-3.871657447027|-3.884619346379|-3.9401495131879|-3.9401495131879|-3.9401495131879|-3.9401495131879|-3.9401495131879|-3.9401495131879|-3.9401495131879|-3.9401495131879|-3.9401495131879|-3.9401495131879|-3.9701661437781|-3.9868843385531|-3.9868843385531|-3.9868843385531|-3.9868843385531|-3.9868843385531|-3.9868843385531|-3.9868843385531|-3.9868843385531|-3.9868843385531||-4.0070937815588|-4.0467707915749|-4.1786342907445|-4.2123713546876|-4.3298569049972|-4.3787298562944|-4.4497000511951|-4.4515089761501|-4.4515089761501|-4.4515089761501|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565||||-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.4668022521565|-4.5502799086116|-4.5502799086116|-4.5502799086116|-4.5502799086116|-4.8225333218599|-4.9178148910761|4.3692437153256|4.3692437153256|4.3692437153256|4.3692437153256|||4.3692437153256|4.3692437153256|4.3692437153256|4.3692437153256|4.3692437153256|4.3692437153256|4.3692437153256|4.3692437153256|4.3692437153256|4.2930484592028|4.2172761558501|4.1703069341412|4.1449649263729|4.1449649263729|4.1449649263729|4.1449649263729|4.1449649263729|4.1449649263729|4.1449649263729|4.1449649263729|4.1449649263729|4.1449649263729|4.1449649263729|3.7388496850717|3.5122009617131|3.5122009617131|3.5122009617131|3.510779100661|-4.235180815878|-4.235180815878|-4.235180815878|-4.235180815878|-4.235180815878|||||||-4.235180815878|-4.235180815878|-4.2868676547899|-4.4831862587282|-4.7179845459538|-4.7660941423395|-4.9917714398679|-5.2114865815047|-5.2114865815047|-5.2114865815047|-5.2114865815047|-5.2114865815047|-5.2114865815047|-5.4133187174139|-5.6309097739654|-5.6521218057691|-5.8384689220918|-5.9382985575478|-6.0653318810773|-6.2359239975956|-6.267693616764|-6.2774373975245|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821||5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821
07019|100784|/equities/bj-elec-zone|SHANGHAICOMP||-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|-5.6537194323937|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7430366107173|4.7361519147232|4.4268355159047|3.8509280712607|3.6882535121179|3.6771931538411|3.6771931538411|3.6771931538411|3.6771931538411|3.6771931538411|3.6771931538411|3.6771931538411|3.6771931538411|3.6771931538411|3.6771931538411|3.6771931538411||||||3.5846989118479|3.5846989118479|3.5846989118479|3.5846989118479|3.5846989118479|3.5846989118479|3.5735543925919|3.2795047715149|3.0883385687892|||3.0192650721939|-3.1173465156363|-3.1173465156363|-3.1173465156363|-3.1173465156363|-3.1173465156363|-3.1173465156363|-3.1173465156363|-3.1173465156363|-3.1173465156363|-3.1173465156363|-3.1173465156363|-3.134274048254|-3.1786747469948|-3.1786747469948|-3.1786747469948|-3.2529719421649|-3.2927465912793|-3.3413850860567|-3.3793167622852|-3.3881810098276|-3.3881810098276|-3.3881810098276|-3.3881810098276|-3.3881810098276|-3.3881810098276|-3.3881810098276|-3.3881810098276|-3.3881810098276|-3.3881810098276|-3.3881810098276|-3.3881810098276|-3.3881810098276|-3.3881810098276|-3.3881810098276|-3.3881810098276|-3.3881810098276|-3.4107566971895|-3.4619219312105|-3.4619219312105|-3.4860243012545|-3.5098190883634|-3.5098190883634|-3.5098190883634|-3.5098190883634|-3.5098190883634|-3.5098190883634|-3.5098190883634|-3.5742435433067|-3.6508260543255|-3.6570324084571|-3.6570324084571|-3.6570324084571|-3.6570324084571|-3.6570324084571|-3.6570324084571|-3.6570324084571|-3.6570324084571|-3.6570324084571|-3.6570324084571|-3.7617027385821|-3.8052251850886|-3.8758057792234|-3.9140375864416|-3.9140375864416|-3.9140375864416|-3.9140375864416|-3.9140375864416|-3.9140375864416||-3.9140375864416|-3.9140375864416|-4.0283752030697|-4.0893056863509|3.7093107374393|3.7093107374393|3.7093107374393|3.7093107374393|3.7093107374393|3.7093107374393|3.7093107374393|3.7093107374393|3.7093107374393|3.6883466047372|3.6883466047372|3.6664960828451|3.5744402637115|3.5104890256051|3.4878877937209|3.4878877937209|3.476896975513|3.476896975513|3.476896975513|3.4370951481754|3.4370951481754||||3.3734391473063|3.2265989805071|-3.7481577517757|-3.7481577517757|-3.7481577517757|-3.7481577517757|-3.7481577517757|-3.8041962369384|-3.8041962369384|-3.8041962369384|-3.8041962369384|-3.9591069866222|-4.0423410920083|-4.0981567466457|3.7177639220674|3.7177639220674|3.7177639220674|||3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.7177639220674|3.6030710775012|3.145865524632|3.145865524632|3.145865524632|3.1326283755372|3.1289826489375|3.1289826489375|3.1289826489375|-3.8361853986901|-3.8361853986901|-3.8361853986901|-3.8361853986901|-3.8361853986901|-3.8361853986901|||||||-3.8361853986901|-3.8361853986901|-3.8985393875089|-4.1411547918283|-4.3113638244983|-4.3113638244983|-4.535404254211|4.0141712150606|4.0141712150606|4.0141712150606|3.8374124325682|-4.3317127814791|-4.3317127814791|-4.4169032166293|-4.4614853473714|-4.4614853473714|-4.5660950179686|-4.624808678876|-4.624808678876|-4.6309367583252|-4.6309367583252|-4.6310406709222|-4.6600452026292|-4.6850503639562|-4.7411670901359|-4.7490743241907|-4.790082834628|-4.8023140413527||-4.8792380473088|-4.8871458544495|-4.8871458544495|-4.9196061838735|-4.9617849443874|-5.0914274955812|-5.1271417168581|-5.2034907636602|-5.2755452325564|-5.3320543458898|-5.3320543458898
07020|100304|/equities/gehua-catv|SHANGHAICOMP||6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.8806612249191|6.7201790805189|6.6424211391175|6.5955277986724|6.5955277986724|6.5955277986724|6.5955277986724|-7.4073563470852|-7.4073563470852|-7.4073563470852|-7.4073563470852|-7.4073563470852|-7.4073563470852|-7.4073563470852|-7.4073563470852|-7.4073563470852|-7.4073563470852|-7.4476180754781|-7.4775529686168|-7.4775529686168|-7.6372812659161|6.7352041463116|6.7352041463116|6.7352041463116||||||6.4257822279642|6.0742024320706|5.9218915721161|5.8898794673529|5.6359771912459|-6.0434330038769|-6.0434330038769|-6.0434330038769|-6.0434330038769|||-6.0434330038769|-6.0434330038769|-6.0434330038769|-6.0434330038769|-6.0434330038769|-6.0646084537898|-6.0646084537898|-6.0840094344256|-6.1355041320685|-6.1355041320685|-6.1355041320685|-6.1355041320685|-6.1355041320685|-6.1355041320685|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1434594967056|-6.1511843884051|-6.1511843884051|-6.2446492738261|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.2992634426018|-6.3769596031926|-6.5216216435722|-6.624024032519|-6.7689155726143|-6.7737949853151|-6.7931055233444|-6.8340062748023|-6.845936588691|-6.845936588691|-6.845936588691||-6.845936588691|-6.8815961460784|-7.012043590649|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817|6.5063810198817||||6.4570897518831|6.2773221001843|-6.87951083148|-6.87951083148|-6.87951083148|-6.87951083148|-6.9061231874147|-7.0023589159293|-7.0104446985163|-7.0104446985163|-7.0104446985163|-7.1138271863634|-7.2092488289772|-7.2092488289772|-7.2092488289772|-7.2408317196036|-7.2948131945028|||-7.4331254855675|-7.4875728242249|-7.4875728242249|-7.4875728242249|-7.5456365603707|-7.59681858161|6.8360991058904|6.8360991058904|6.8360991058904|6.8360991058904|6.6889988380625|6.6644432763208|6.5688257725094|6.5098362115967|6.5098362115967|6.5098362115967|6.4167757742061|6.4167757742061|6.4167757742061|6.4167757742061|6.4167757742061|6.4167757742061|6.4167757742061|6.3775287460899|6.3214523180161|6.3214523180161|6.3214523180161|6.2938358368514|6.1648174990149|-7.1138165696835|-7.1138165696835|-7.1138165696835|-7.1138165696835|||||||-7.1138165696835|-7.1138165696835|-7.1138165696835|-7.1420183694336|-7.4700201921963|-7.5189114602963|6.7429399230293|6.7429399230293|6.7429399230293|6.7429399230293|6.4777111718182|-7.343998679761|-7.343998679761|-7.5083316799049|-7.5660266047206|-7.5660266047206|-7.7305851915905|-7.7934281538404|-7.8699200628507|-7.9076891738295|-7.9624322871499|-7.9760359636207|-8.0517065647862|-8.1202294168231|-8.2642108945872|-8.2642108945872|-8.2642108945872|-8.2642108945872||-8.2642108945872|-8.2642108945872|-8.2919009028569|-8.4204457135879|-8.4482728476749|-8.6541922882117|8.0860993107108|8.0860993107108|8.0860993107108|8.0860993107108|8.0860993107108
07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP||5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.094023688022|5.0000262606847|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.6439193154889|-5.7026880742795|-5.8207645418121|-5.8519605797611|-5.9427341004304|-6.4769266733518|5.4568809068509|5.4568809068509||||||5.0315342254449|4.6128160232757|4.3003509303436|4.2398344698333|-4.6482288760433|-4.6482288760433|-4.7151973498388|-4.7151973498388|-4.7151973498388|||-4.8235526363633|-4.9065460031148|-4.9065460031148|-4.9800512597424|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0195607790048|-5.0878452072204|-5.163717191491|-5.2480189723808|-5.3361320675565|-5.3912853679476|-5.3912853679476|-5.3912853679476|-5.3958727211221|-5.4020808372745|-5.4184230603387|-5.4493590237487|-5.4949762670855|-5.4949762670855|-5.4949762670855|-5.4949762670855|-5.4949762670855|-5.4949762670855|-5.5049940433038|-5.5049940433038|-5.5049940433038|-5.5049940433038|-5.6455491478722|-5.7211655704491|-5.7485174170592|-5.7861305333352|-5.8157004622592|-5.8891115749294|-6.0190125929442|-6.2166234596008|-6.2166234596008|-6.2166234596008|-6.2166234596008|-6.2951374168125|-6.3484859858317|-6.5433175469287|-6.7425752110887|-6.8384168620031|-6.8493521208146|-6.9009467754738|-6.9954964224913|6.3598256510915|6.3598256510915|6.3598256510915|6.3598256510915|6.3598256510915|6.3598256510915|6.3598256510915|6.3598256510915|6.3598256510915|6.3598256510915|6.3598256510915|6.3598256510915||6.3598256510915|6.3598256510915|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.3091472593326|6.2880989778469|6.2880989778469|6.2880989778469|6.2880989778469|6.2880989778469|6.2880989778469|6.2598754845076|6.2598754845076|6.1143063132424|5.9520067180151||||-6.7919064107013|-6.7919064107013|-6.7919064107013|-6.7919064107013|-6.7919064107013|-6.7919064107013|-6.7919064107013|-6.7919064107013|-6.7919064107013|-6.7919064107013|-6.7919064107013|5.9643855624387|5.9643855624387|5.9643855624387|5.9643855624387|5.9643855624387|5.9643855624387|||5.7215395826972|5.5917106092944|5.4852340421162|5.2981330216125|5.2981330216125|5.2981330216125|5.2751476036393|5.2735567653898|5.2735567653898|5.2735567653898|5.214638031648|5.214638031648|5.1523758715241|5.0365286211006|4.9772539778807|4.9297266717595|4.9147732635423|4.9147732635423|4.9147732635423|4.9147732635423|4.9147732635423|4.9147732635423|4.9147732635423|4.9147732635423|4.9116025645934|4.9116025645934|4.9116025645934|4.7928915773721|-5.5057421623712|-5.5057421623712|-5.5057421623712|-5.5057421623712|-5.5057421623712|||||||-5.5057421623712|-5.5057421623712|-5.5057421623712|-5.5057421623712|-5.7830469541025|-5.9233855331686|-6.0726507598324|-6.073580063361|-6.073580063361|-6.073580063361|-6.073580063361|-6.073580063361|-6.073580063361|-6.1884222703709|-6.215706322607|-6.215706322607|-6.4085623666275|-6.5111806574385|-6.5827441579249|-6.5827441579249|-6.5827441579249|-6.585827020158|-6.6181410720498|-6.7201567414238|-6.80851120022|-6.80851120022|-6.80851120022|-6.80851120022||-6.80851120022|-6.80851120022|-6.80851120022|-6.8883458140499|-7.0053845514861|-7.0549807977784|-7.0549807977784|-7.1017664597491|-7.1017664597491|-7.2147406125576|-7.3686003712052
07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP||3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.6362902171964|3.5631003123251|3.453444531861|3.4458087861825|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|-4.0064543870803|3.5691909443394|3.5691909443394|3.333545527089||||||3.1778284413156|2.8464759701421|2.754417763146|-3.0035699403717|-3.0035699403717|-3.0035699403717|-3.0035699403717|-3.0035699403717|-3.0035699403717|||-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.0138640041279|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.056234694763|-3.0591496905176|-3.0807217713295|-3.1724686353404|-3.1844096282012|-3.2486482489756|-3.2486482489756|-3.2486482489756|-3.2792024556907|2.7948205656456|2.7948205656456|2.7948205656456|2.7948205656456|2.7948205656456|2.7948205656456|2.7948205656456|2.7948205656456|2.7948205656456|2.7948205656456|2.7948205656456|2.7948205656456|-3.2195426394116|-3.2195426394116|-3.2483242075104|-3.2483242075104|-3.2559157389687|-3.3071285109042|-3.3298880835781|-3.3298880835781|-3.3298880835781||-3.3446765662723|-3.3446765662723|-3.4918628005511|-3.5359586773455|-3.6682873896029|-3.7153193742331|-3.8003548284699|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559||||-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8219391395559|-3.8838214399539|-4.2348014780904|3.8429464767664|3.8429464767664|3.8429464767664|3.8429464767664|3.8429464767664|||3.8429464767664|3.8429464767664|3.7465948895524|3.7465948895524|3.7465948895524|3.7465948895524|3.7465948895524|3.7465948895524|3.7465948895524|3.7465948895524|3.6901052611746|3.6367836680321|3.5514261950286|3.431029080156|3.386208597529|3.386208597529|3.2913427923654|3.2229436224138|3.2229436224138|3.2229436224138|3.2229436224138|3.2229436224138|3.2229436224138|3.2229436224138|3.2229436224138|3.2229436224138|3.2229436224138|3.0966040100693|-3.8243355550294|-3.8243355550294|-3.8243355550294|-3.8243355550294|-3.8243355550294|||||||-3.8243355550294|-3.9970393884982|-4.2305993491638|-4.6667771664182|-4.9408634069805|-5.0309594078466|-5.2447880201631|-5.2447880201631|-5.2447880201631|-5.2447880201631|-5.2447880201631|-5.2447880201631|-5.2447880201631|-5.4503198390861|-5.6457654848093|-5.6457654848093|-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.7856356587775||-5.7856356587775|-5.7856356587775|-5.7856356587775|-5.8590395149001|-5.8687803040392|-5.8687803040392|-5.8687803040392|-5.8687803040392|-5.8687803040392|-5.9553116439059|-5.9917129740496
07023|101044|/equities/haohua-energy|SHANGHAICOMP||-8.9269594026167|-8.9269594026167|-8.9269594026167|-9.014955449166|-9.1149505245047|-9.3293890011925|-9.4270855189129|-9.4270855189129|-9.4500946204711|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.5243216347347|-9.6948011530384|-10.084223761928|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564|8.8694817784564||||||8.8288689987678|8.3976322166145|8.0851465852195|8.0662739178797|7.7291929347935|-8.5868440903262|-8.5868440903262|-8.5868440903262|-8.5868440903262|||-8.5868440903262|-8.5868440903262|-8.5868440903262|-8.8148265720557|7.917339979623|7.917339979623|7.917339979623|7.917339979623|7.917339979623|7.917339979623|7.917339979623|7.917339979623|7.917339979623|7.7536901199032|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.5471000166946|-8.6928888926035|-8.838765661929|-8.8602949436219|-9.0314383833178|-9.192153437112|-9.2657263887968|-9.4580292848577|-9.4866989086987|-9.5278375981278|-9.5278375981278|-9.5278375981278|-9.7037087941641|-9.7413429181305|-9.8220473837551|-9.942774545962|-9.942774545962|-10.016971866085|-10.114949222946|-10.114949222946|-10.114949222946|-10.114949222946|-10.114949222946|-10.114949222946|-10.136054565006|9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717||9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717|9.3804236034717|8.9521372163921|8.6933794890693|8.6933794890693|8.6570883762892|8.6419606282456|8.6419606282456|8.5338453268722|8.2676057788746|8.1123400764352|7.777044357711|7.7295123253448||||7.7295123253448|7.7295123253448|7.7295123253448|7.7295123253448|7.7295123253448|7.7295123253448|7.7295123253448|7.7295123253448|7.6861248716362|7.5045834365429|7.4728701713948|7.4130503075688|7.4130503075688|7.4028336093789|7.1587041799631|7.0185601649909|6.9406225613123|||6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.8540823133394|6.3700914815184|6.3602140734848|6.3602140734848|6.3602140734848|||||||6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|5.8741268924273|-6.6336703590654|-6.6336703590654|-6.6385227631753|-6.8400251016821|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.2502127099794|6.1368308425928|6.1368308425928||6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928
07024|100562|/equities/bj-hualian|SHANGHAICOMP||-4.3030702086565|-4.3030702086565|-4.3030702086565|-4.3323001698518|-4.3486668087668|-4.4424076850355|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101|3.9990052414101||||||3.769450023457|3.5777223537195|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|||3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4229677416358|3.4077420474725|-3.9663678390944|-3.9663678390944|-4.0376310329928|-4.0801455159202|-4.0823838731994|-4.1659819706005|-4.2154716733702|-4.2154716733702|-4.2766351836266|-4.3340392131874|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7796823138447|3.7079803805055|3.628649381576|3.628649381576|3.628649381576|3.5073610254716|3.5073610254716|3.5073610254716|3.5073610254716|3.5073610254716|3.5073610254716|3.4070676773335|3.3656308219991|-3.736363694915|-3.736363694915|-3.736363694915|-3.8181818832389|-3.9102021576555|-3.9518911972742|-4.0048851307175|-4.0048851307175|-4.0048851307175|-4.0815389880363|-4.113376658142|-4.1597860744711|-4.1597860744711||-4.2048592041446|-4.2048592041446|-4.2681769077992|-4.2957521218961|-4.319879245722|-4.319879245722|-4.3475317553106|-4.3475317553106|-4.3475317553106|-4.3475317553106|-4.4211463614109|-4.5012738223211|-4.6014151038215|-4.6153088474858|-4.6153088474858|-4.6153088474858|-4.6470100509445|-4.6822332394698|-4.6853968051124|-4.6853968051124|-4.6853968051124|-4.6853968051124|-4.6853968051124|-4.6853968051124|-4.6853968051124||||-4.6853968051124|-4.6853968051124|-4.6853968051124|-4.6853968051124|-4.6853968051124|-4.690996517412|-4.8055517691949|-4.8987731894498|-4.8987731894498|-4.8987731894498|-4.8987731894498|-4.991414834023|4.0804585985067|4.0804585985067|4.0804585985067|4.0804585985067|4.0804585985067|||4.0804585985067|4.0804585985067|4.0804585985067|4.0804585985067|4.0745657751267|4.0745657751267|4.0745657751267|3.7643563763356|3.7643563763356|3.7643563763356|3.7592849749167|3.7558723045543|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7375809966016|3.7050902113305|3.6873225089562|3.5648025270581|-4.3219607650025|||||||-4.3219607650025|-4.3219607650025|-4.3219607650025|-4.3810674149442|-4.5856304123058|4.1516952490826|4.1516952490826|4.1516952490826|4.1516952490826|4.1491058641031|-4.5904722232612|-4.5904722232612|-4.5904722232612|-4.7049693287514|-4.8171882034565|-4.8302091891263|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054||4.4951817901902|-4.8887570420895|-4.8887570420895|-4.8887570420895|-4.8887570420895|-4.8887570420895|-4.8991745886973|-4.9086722956973|-4.9086722956973|-4.9096358735117|-4.9579288649066
07025|100721|/equities/jingneng-power|SHANGHAICOMP||3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5055537056239|3.5017262643478|3.454695867819|3.4391065033745|3.4361211493767|3.4361211493767|3.4361211493767|3.4361211493767|3.4361211493767|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619|3.3984603993619||||||3.2949560475046|3.1516178925495|3.1010714028181|3.1010714028181|2.9534127418533|-3.2801338663105|-3.2801338663105|-3.2801338663105|-3.2801338663105|||-3.2801338663105|-3.2801338663105|-3.2801338663105|-3.3390376027429|-3.4294862941464|3.1371608664061|3.1371608664061|3.1371608664061|3.1371608664061|3.1371608664061|-3.4060962531714|-3.4060962531714|-3.4060962531714|-3.4060962531714|-3.4060962531714|-3.4378847119707|-3.4409930908426|-3.4409930908426|-3.4409930908426|-3.4409930908426|-3.4409930908426|-3.4409930908426|-3.4409930908426|-3.4409930908426|-3.4409930908426|-3.4683256506637|-3.4814729557783|-3.489881875411|-3.489881875411|-3.489881875411|-3.489881875411|-3.489881875411|-3.489881875411|-3.489881875411|-3.489881875411|-3.489881875411|-3.489881875411|-3.489881875411|-3.489881875411|3.2145879642046|3.2145879642046|3.2145879642046|3.2145879642046|3.2145879642046|3.2145879642046|3.2145879642046|3.2145879642046|3.2145879642046|3.2145879642046|-3.4375385035618|-3.4375385035618|-3.4375385035618|-3.4375385035618|-3.4375385035618|-3.4375385035618|-3.4375385035618|-3.4375385035618|-3.4422650193223|-3.4597389140669|-3.474709912466|-3.4780110345141|-3.4933456034413|-3.4979574659419|-3.4979574659419|-3.5688416404803|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197||3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197||||3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2599779310197|3.2564541854939|3.2564541854939|3.2471713002613|3.220190332564|||3.1702114986405|3.1146793417384|3.0863104586524|3.0486782529533|3.0036151250425|3.0036151250425|3.0027568814449|3.0027568814449|3.0027568814449|3.0027568814449|3.0027568814449|3.0027568814449|3.0027568814449|2.9825077583715|2.9769254700542|2.9769254700542|2.9769254700542|2.9769254700542|2.9482505206929|2.9286115572041|2.8734573970443|2.8271748633524|-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|||||||-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|2.7926302152876|2.7926302152876|2.7926302152876|2.7926302152876|2.7926302152876|2.7490335921451|2.6522594933162|-2.9869018081224|-2.9869018081224|-3.0415576567689|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385||-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|2.9167382032877|2.9167382032877|2.9167382032877|2.9167382032877|2.9167382032877|2.9167382032877
07026|101134|/equities/jingyuntong-te|SHANGHAICOMP||2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9238510939069|2.9081679287429|2.8896310796203|2.7407011312314|2.7302235278894|2.6856860453029|2.6856860453029|2.6856860453029|2.6856860453029|2.6302297284745|2.6302297284745|2.6263662764919|2.5081847055634|-3.0768001083845|-3.0768001083845|-3.0768001083845|-3.0768001083845|-3.0768001083845|-3.0936668586195|-3.1096298641033|-3.2023664653375|-3.2087405588974|-3.2752673920381|2.7947017631429|2.7947017631429|2.7947017631429||||||2.5657797611971|2.2736442659982|2.0973824896954|-2.3724485360465|-2.3724485360465|-2.3724485360465|-2.3724485360465|-2.3724485360465|-2.3724485360465|||-2.4088458025681|-2.4088458025681|-2.4088458025681|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4104231911338|-2.4588035165641|-2.4714483618045|-2.5110537210332|-2.5600596709634|-2.6045438521055|-2.6045438521055|-2.6045438521055|-2.6045438521055|-2.6045438521055|-2.6045438521055|-2.6045438521055|-2.6045438521055|-2.6045438521055|-2.6045438521055|-2.6045438521055|-2.6045438521055|-2.6045438521055|-2.6045438521055|-2.6045438521055|-2.6045438521055|-2.6045438521055|-2.6045438521055|-2.6167871268356|-2.6167871268356|-2.6167871268356|-2.6167871268356|-2.6167871268356|-2.6167871268356|-2.6167871268356|-2.6167871268356|-2.6167871268356|-2.6167871268356|-2.7042077814831|-2.7552308942757|-2.7819232174514|-2.8194772751418|-2.8194772751418|-2.8194772751418|-2.8194772751418|-2.8194772751418|-2.8194772751418|-2.8194772751418|-2.8194772751418|-2.8438636496428|-2.9209596928362|-2.9577329088586|-3.0635920949929|-3.1045467663863|-3.1094964399447|-3.1655517037831|-3.2211684580338|-3.2434178173409|-3.2434178173409||-3.2643530699794|-3.3342810839618|-3.4103123314077|-3.4231248439346|-3.5029165812106|-3.5871295341486|-3.6125851900972|-3.6125851900972|-3.6125851900972|-3.6373168927207|-3.6523859171496|-3.6523859171496|-3.6523859171496|-3.6523859171496|-3.6861554316074|-3.6861554316074|-3.6957282944289|-3.729698119756|-3.7979980157441|-3.8048451784284|-3.8048451784284|-3.8048451784284|-3.8048451784284|-3.8048451784284|-3.8048451784284||||-3.8048451784284|-3.8048451784284|-3.8048451784284|-3.8048451784284|-3.8048451784284|-3.8792724347811|-3.8836360746734|-3.9316941934855|-3.9316941934855|-3.9316941934855|-3.9316941934855|-4.0379936118956|-4.056315696428|-4.056315696428|-4.056315696428|-4.056315696428|-4.056315696428|||-4.056315696428|-4.056315696428|-4.056315696428|-4.056315696428|-4.0747952330882|-4.1097724822688|3.7114296469052|3.7114296469052|3.7114296469052|3.7114296469052|3.69769949747|3.6874436518978|3.6521597329589|3.6352265813181|3.6352265813181|3.6352265813181|3.6352265813181|3.5163628501173|3.4179748513048|3.4179748513048|3.4179748513048|3.4179748513048|3.4179748513048|3.4138611000716|3.4026061362616|3.4026061362616|3.3462291234722|3.3108101944118|3.2047891064915|-3.7928636188079|-3.7928636188079|-3.7928636188079|-3.7928636188079|||||||-3.7928636188079|-3.7928636188079|-3.7928636188079|-3.8231817610583|-4.0146464515087|-4.1751627975434|-4.2890696452425|-4.407855277411|-4.548318987087|-4.548318987087|-4.548318987087|-4.548318987087|-4.548318987087|-4.637576982926|4.2402397900601|4.2402397900601|4.2402397900601|4.2402397900601|4.2402397900601|4.2402397900601|4.2402397900601|4.2402397900601|4.2402397900601|4.2402397900601|4.2402397900601|4.2402397900601|4.2329600328111|-4.5775737634909||-4.5775737634909|-4.5775737634909|-4.5775737634909|-4.5880724532765|-4.5880724532765|-4.5880724532765|-4.5880724532765|-4.5880724532765|-4.6134138751208|-4.6471265077789|-4.7232118945007
07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP||-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.674155299905|-25.720421839272|-25.720421839272|-25.720421839272|-25.720421839272|-25.720421839272|-25.720421839272|-25.720421839272|-25.720421839272|-25.720421839272|-25.720421839272|-25.720421839272|-25.867690457807|-26.459101559835|23.269880625296|23.269880625296|23.269880625296|23.269880625296|23.269880625296||||||21.61931085221|20.323122974149|-22.297491238236|-22.297491238236|-22.297491238236|-22.297491238236|-22.58727973397|-22.58727973397|-22.58727973397|||-23.014199399235|-23.570777097545|-23.928085608838|-24.265095176032|-24.422328460803|-24.777031885904|-24.995591255606|-25.223877403717|-25.223877403717|-25.223877403717|22.343935652204|22.343935652204|22.343935652204|22.343935652204|22.343935652204|22.343935652204|22.343935652204|22.343935652204|22.343935652204|22.343935652204|22.104421032096|22.104421032096|22.104421032096|22.104421032096|22.104421032096|22.104421032096|22.104421032096|-24.558714512196|-24.558714512196|-24.558714512196|-24.558714512196|-24.558714512196|-24.558714512196|-24.558714512196|-24.83350502132|-24.83350502132|-24.83350502132|-25.234449027629|-25.96216553963|-26.433974895859|-26.433974895859|-26.433974895859|-26.433974895859|-26.433974895859|-26.433974895859|-26.433974895859|-26.433974895859|-26.433974895859|-26.433974895859|-26.67968492207|-26.67968492207|-26.67968492207|-27.277427564033|-27.458809095365|-27.593675831669|-27.744629446924|-27.744629446924|-27.744629446924|-27.744629446924|-28.18736666249|-28.405962292869|-28.45547559015|-28.45547559015|-28.45547559015|-28.45547559015|-28.45547559015|-28.45547559015|-28.45547559015|-28.45547559015||-28.45547559015|-28.849416809524|-29.528796705102|-29.879774023531|-30.164991446154|-30.164991446154|-30.164991446154|-30.333879863572|-30.46336976019|-30.46336976019|-30.794300089583|-31.463110511286|29.321583178174|29.321583178174|29.321583178174|29.321583178174|29.321583178174|29.321583178174|29.321583178174|29.321583178174|29.321583178174|29.321583178174|29.321583178174|28.608981665121|27.730534933393||||-30.932510393913|-30.932510393913|-30.932510393913|-30.932510393913|-30.932510393913|-30.932510393913|-30.932510393913|-30.932510393913|-30.932510393913|-30.932510393913|-30.932510393913|-31.763344996567|28.713720140075|28.713720140075|28.713720140075|28.713720140075|28.713720140075|||28.713720140075|28.713720140075|28.713720140075|28.184836136514|28.184836136514|28.184836136514|28.184836136514|28.184836136514|28.184836136514|28.07648599061|27.797761783695|27.733624521997|27.653797537901|27.653797537901|27.653797537901|27.284524407017|27.284524407017|27.284524407017|27.284524407017|27.284524407017|27.284524407017|27.284524407017|27.284524407017|27.284524407017|27.284524407017|27.284524407017|25.926692925148|25.370770730633|25.006412071275|-29.822208637968|-29.822208637968|-29.822208637968|-29.822208637968|||||||-29.822208637968|-29.822208637968|-29.822208637968|-30.042454661016|-31.338282520113|-31.795870284833|-32.845410537496|-33.718235015621|-34.005674732896|-34.005674732896|-34.005674732896|-34.005674732896|-34.047415933313|-35.436573568651|-36.169906152704|-36.169906152704|-37.47322815151|-37.730467598759|-37.730467598759|-38.017185627446|-38.162428576665|-38.539365458176|-39.292628261431|-39.384030418246|-39.833367538285|-40.079298655007|-40.306879431277|-40.306879431277||-40.306879431277|-40.306879431277|-40.306879431277|-40.541531675689|-40.68836839291|-40.964298434749|-41.263663393143|38.736785898572|38.736785898572|38.736785898572|38.736785898572
07028|101095|/equities/bj-north-star|SHANGHAICOMP||-2.2184571367885|-2.2184571367885|-2.2184571367885|-2.2571745495427|-2.2651939304259|-2.3457709519495|-2.3828424778682|-2.3828424778682|-2.3828424778682|-2.3828424778682|-2.3828424778682|1.937926139555|1.937926139555|1.937926139555|1.937926139555|1.937926139555|1.937926139555|1.937926139555|1.937926139555|1.937926139555|1.937926139555|1.6426956014739|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793|1.6423881134793||||||1.5854312867373|1.4943680796855|1.3870756464792|1.3539729932495|1.3077477127918|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|||-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4469479927184|-1.4499421857862|-1.4673691526401|1.3012448076439|1.3012448076439|1.3012448076439|1.3012448076439|1.3012448076439|1.3012448076439|1.3012448076439|1.3012448076439|1.3012448076439|1.3012448076439|1.3012448076439|1.3012448076439|1.2718699260033|1.2718699260033|1.2718699260033|1.2718699260033|1.2718699260033|1.2718699260033|-1.4427705625773|-1.4427705625773|-1.4427705625773|-1.4427705625773|-1.4427705625773|-1.4427705625773|-1.4780499888644|-1.4780499888644|-1.4836675954296|-1.4836675954296|-1.4836675954296|-1.4836675954296|-1.4836675954296|-1.4836675954296|-1.4836675954296|-1.4836675954296|-1.5124083903579|-1.5676759776306|-1.567894625053|-1.567894625053|-1.567894625053|-1.567894625053|-1.567894625053|-1.567894625053|-1.567894625053|-1.567894625053|-1.567894625053|-1.5943274160063|-1.6820304150753|-1.7300338276418|-1.7661487005587|-1.7729430090979|-1.7804922408081|-1.7888802760416|-1.7994818488234|-1.7994818488234|-1.806090955323||-1.8232604628065|-1.8232604628065|-1.8584437200043|-1.8584437200043|-1.8584437200043|-1.9032707952364|-1.9153008287597|1.6997089191552|1.6997089191552|1.6997089191552|1.6997089191552|1.6997089191552|1.6997089191552|1.6892085431383|1.6892085431383|1.6818984016628|1.621553730617|1.6134908710969|1.6134908710969|1.6134908710969|1.6134908710969|1.6134908710969|1.6134908710969|1.6134908710969|1.6134908710969||||1.6134908710969|1.6122120988648|-1.8030834998885|-1.8030834998885|-1.8030834998885|-1.8167594501486|-1.8401424329979|-1.8401424329979|-1.8401424329979|-1.8401424329979|-1.8451582305413|1.6957219358563|1.6957219358563|1.6957219358563|1.6957219358563|1.6957219358563|1.6957219358563|||1.6957219358563|1.6957219358563|1.6957219358563|1.6957219358563|1.6957219358563|1.6957219358563|1.6957219358563|1.6957219358563|1.6941354403098|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9099924320725|||||||-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.9333249126041|-2.0331788995339|1.7727381519066|1.7727381519066|1.7727381519066|1.7727381519066|1.7591534313875|1.6879482862373|-1.90247122704|-1.90247122704|-1.9271903309448|-1.953629954757|-1.953629954757|-1.9912857206164|-1.9912857206164|-1.9912857206164|-1.9912857206164|-1.9912857206164|-1.9912857206164|-1.9975396959316|-2.0072663325217|-2.0192501901882|-2.0192501901882|-2.0192501901882|-2.0192501901882||-2.0192501901882|-2.0192501901882|-2.0192501901882|-2.0402779843296|-2.0536422095791|-2.0923802744564|-2.1032002713081|-2.1173913125167|-2.1173913125167|-2.1173913125167|-2.1173913125167
07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP||21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|21.720383179545|19.553759588533|19.187138353437|19.187138353437|19.187138353437|19.187138353437|19.187138353437|19.187138353437|19.187138353437|19.187138353437|19.187138353437|19.187138353437|19.187138353437|19.187138353437|19.187138353437|16.871820752984|-21.932488449472|-21.932488449472|-21.932488449472|-22.30381407372|-22.30381407372|-22.337015412823|17.736091903973|17.736091903973|17.435102043471||||||14.748447588109|12.895496557182|11.991107779549|-13.709569654579|-13.709569654579|-13.709569654579|-13.709569654579|-13.709569654579|-13.709569654579|||-14.07729955262|-14.292715467863|-14.292715467863|-14.293572388151|-14.32596236156|-14.32596236156|-14.32596236156|-14.32596236156|-14.32596236156|-14.32596236156|-14.32596236156|-14.32596236156|-14.32596236156|-14.503847078996|-14.782052309996|-14.846169612679|-15.387966047694|-15.797740127169|-16.281378058948|-16.528197902616|-16.874108361067|-17.084564419656|-17.53451619774|14.677740341772|14.677740341772|14.677740341772|14.677740341772|14.677740341772|14.677740341772|14.677740341772|14.677740341772|14.261933439694|13.267704241499|12.701893798758|-15.555365121674|-15.555365121674|-15.555365121674|-15.708183010763|-15.81756583249|-15.81756583249|-15.81756583249|-15.81756583249|-16.269517538674|-16.483907988477|-16.564660345946|-16.564660345946|-16.564660345946|-16.564660345946|-16.564660345946|-16.564660345946|-18.407400435247|-18.715999835109|-19.183888798925|-19.734321362412|-19.977023290965|-20.023560648188|-20.023560648188|-20.023560648188|-20.023560648188|-20.701734151029|-21.309149836593|-21.931161976593|-21.931161976593|-21.931161976593|-21.931161976593|-21.931161976593|-21.931161976593|-21.931161976593|-21.931161976593||-21.931161976593|-22.776845826856|-23.595939943252|-23.600489321746|-24.145759405602|-24.145759405602|-24.145759405602|-24.145759405602|-24.145759405602|-24.145759405602|-24.823621129447|-25.95187905327|-25.95187905327|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403||||-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.230868048403|-26.347631660803|-27.582923588602|21.80075509242|21.80075509242|21.80075509242|21.80075509242|21.80075509242|||21.80075509242|21.80075509242|21.80075509242|19.821950352763|-26.168580416574|-26.168580416574|-27.477311323897|22.781072007734|22.781072007734|22.781072007734|22.781072007734|21.695080716431|20.915089244114|20.616788219505|20.616788219505|20.616788219505|20.589113927125|20.589113927125|20.589113927125|20.589113927125|20.589113927125|20.589113927125|20.589113927125|20.589113927125|20.589113927125|20.589113927125|20.589113927125|20.043460872702|18.82217844651|-23.923113259697|-23.923113259697|-23.923113259697|-23.923113259697|||||||-23.923113259697|-23.923113259697|-23.923113259697|-24.312903096305|-25.924892507247|-26.668214782798|-27.389127714461|-28.463474466874|-29.458860717961|-29.632140271061|-29.632140271061|-29.632140271061|-30.574045305112|-31.600049368385|-32.777833161357|-32.897036960394|-33.882819629014|-34.514798985919|-35.446998873243|-36.169998688708|-36.579444085239|-36.678825761078|-37.502585306431|-38.478427558767|-39.978251516408|-42.000838451459|-44.949818907925|-47.113003782079||-47.113003782079|-47.113003782079|-47.113003782079|-48.497780750907|-50.868644448029|-51.65209082702|-51.65209082702|-53.61843532036|45.195156887342|45.195156887342|45.195156887342
07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP||-4.0917210870352|-4.0917210870352|-4.0917210870352|-4.11989216696|-4.11989216696|-4.11989216696|-4.11989216696|-4.11989216696|-4.11989216696|-4.1537690150603|3.5581809729861|3.5581809729861|3.5581809729861|3.5581809729861|3.5581809729861|3.5581809729861|3.5581809729861|3.5581809729861|3.5581809729861|3.5581809729861|3.5581809729861|3.2929786278723|3.2220970015465|3.2220970015465|3.2220970015465|3.1373300928472|3.07926451773|3.07926451773|3.07926451773|3.07926451773|3.07926451773|3.07926451773|3.07926451773|3.07926451773|3.07926451773|3.07926451773|3.07926451773|3.07926451773|3.07926451773||||||2.8369605895606|2.7132894459397|2.6044313955492|2.6044313955492|2.5638486562992|2.5638486562992|2.5638486562992|2.5638486562992|2.5638486562992|||2.5638486562992|2.5638486562992|2.4081651567115|2.4073525668681|2.4073525668681|2.4073525668681|2.4009474650026|-2.8752216218071|-2.8752216218071|-2.8752216218071|-2.8752216218071|-2.8752216218071|-2.8752216218071|-2.8752216218071|-2.8752216218071|-2.8752216218071|-2.9452463386409|-2.9769403005035|2.6360784250306|2.6360784250306|2.6360784250306|2.6360784250306|2.6360784250306|2.6360784250306|2.6360784250306|2.6360784250306|2.6360784250306|2.6360784250306|2.5406425747393|-2.9240130801301|-2.9240130801301|-2.9240130801301|-2.9240130801301|-2.9240130801301|-2.9240130801301|-2.9240130801301|-2.9240130801301|-2.9240130801301|-2.9799151356957|-2.9799151356957|-2.9799151356957|-2.9865722717997|-3.0650275330186|-3.0650275330186|-3.1228083482981|-3.1370005964089|-3.1370005964089|-3.1370005964089|-3.1838895478567|-3.2254328373097|-3.2593698769833|-3.2948553462851|-3.3299350564081|-3.3299350564081|-3.3299350564081|-3.3299350564081|-3.3827055366391|-3.3935616713491|-3.4717350913117|-3.5002611691234|-3.6919568969671|-3.7166187314926|-3.8573541143137|-3.8798379477083|-3.9687089319825|-3.9747137639485|3.3530675836767|3.3530675836767|3.3530675836767||3.3530675836767|3.3530675836767|3.3530675836767|3.3530675836767|3.3530675836767|3.3530675836767|3.3530675836767|3.3530675836767|3.3530675836767|3.3530675836767|3.3530675836767|3.3530675836767|3.1242857071095|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751||||-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.618920005751|-3.6726888168656|-3.7498009691517|-3.7498009691517|-3.8153344536137|-3.9459270663076|-4.0943634848918|-4.149292678869|-4.2047696855733|-4.2375218898134|-4.2628021273432|||-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3499234469206|-4.3504703741903|-4.3910782449372|-4.4572401520359|-4.4572401520359|-4.4572401520359|-4.4572401520359|-4.4572401520359|-4.4572401520359|-4.4572401520359|-4.4572401520359|-4.4572401520359|-4.4572401520359|-4.4572401520359|||||||-4.4572401520359|-4.6919334858378|-4.8549780314325|-4.8549780314325|-4.8549780314325|-4.8549780314325|-4.8549780314325|-4.8549780314325|-4.8549780314325|-4.8549780314325|-4.8549780314325|-4.8549780314325|-4.8549780314325|-5.0338643066484|-5.2559606225842|-5.3316229086843|-5.6462477292978|4.9881570842941|4.9881570842941|4.9881570842941|4.9881570842941|4.9881570842941|4.9881570842941|4.9881570842941|4.9881570842941|4.9881570842941|4.9881570842941|4.9881570842941||4.9881570842941|4.7843233182871|-5.4207939038208|-5.5097709639791|-5.5146429252147|-5.5146429252147|-5.5146429252147|-5.5146429252147|-5.5146429252147|-5.5146429252147|-5.5746031018892
07031|100612|/equities/sanyuan-foods|SHANGHAICOMP||4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.1886546324734|4.130727550613|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126|4.1138365115126||||||3.967596328413|3.9428846970262|3.6217094619409|3.6217094619409|3.5113438852778|-3.7907271883412|-3.7907271883412|-3.7907271883412|-3.7907271883412|||-3.8304040031574|-3.8304040031574|-3.8348932748528|-3.8565480052864|-3.8617199460042|-3.8636734026736|-3.8636734026736|-3.8636734026736|-3.8636734026736|-3.8636734026736|-3.8636734026736|-3.8636734026736|-3.8768592695468|-3.8956903268371|-3.8956903268371|-3.9057669694196|-4.0020579888216|3.7495384794605|3.7495384794605|3.7495384794605|3.7495384794605|3.7495384794605|3.7495384794605|3.7495384794605|3.7495384794605|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-3.9789942647026|-4.0019387384247|-4.0019387384247|-4.0019387384247|-4.0019387384247|-4.0019387384247|-4.0019387384247|-4.0019387384247|-4.0019387384247|-4.0019387384247|-4.0019387384247|-4.0019387384247|-4.0627096781014|-4.0902329825559|-4.1285923215194|-4.1673247121488|-4.1959162710679|-4.208240243966|-4.2197113270833|-4.2491237449728|-4.266363065931||-4.266363065931|-4.266363065931|-4.3798477312953|-4.390386464533|-4.4382073640125|4.2113291551827|4.2113291551827|4.2113291551827|4.2113291551827|4.2113291551827|4.2113291551827|4.2113291551827|4.2113291551827|4.2113291551827|4.2113291551827|4.1771175550099|4.1771175550099|4.1771175550099|4.1771175550099|4.1771175550099|4.1771175550099|4.1626787388251|4.1626787388251|4.1626787388251|4.1626787388251||||4.0629765947577|-4.3531331534339|-4.3531331534339|-4.3531331534339|-4.3531331534339|-4.3531331534339|-4.3531331534339|-4.3531331534339|-4.3531331534339|-4.3531331534339|-4.3531331534339|4.0366981248093|4.0366981248093|4.0366981248093|4.0366981248093|4.0366981248093|4.0366981248093|||4.0152201365577|3.9669114429803|3.9193459439114|3.9068664926523|3.9068664926523|3.9068664926523|3.9068664926523|3.9068664926523|3.9068664926523|3.9068664926523|3.8848514709466|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2141513653748|||||||-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2146126107102|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.4417698845653|-4.5374321743035|-4.5374321743035|-4.6249082567722|-4.6249082567722|-4.6249082567722|-4.6249082567722|-4.6249082567722|-4.6249082567722|-4.6249082567722|-4.6704534692268|-4.686764938927|-4.686764938927|-4.686764938927|-4.686764938927||-4.686764938927|-4.686764938927|-4.686764938927|-4.686764938927|-4.7214053552419|-4.750006613058|-4.750006613058|-4.779451671488|-4.8282796710143|-4.8908663954348|-4.9392958974409
07032|101051|/equities/sifang-auto|SHANGHAICOMP||-18.653508877888|-18.700999089395|-18.700999089395|-18.867776575259|-19.266973273149|-19.752634451864|-19.752634451864|-19.752634451864|-19.752634451864|-19.752634451864|-19.865704136952|-20.170025869385|-20.170025869385|-20.170025869385|-20.170025869385|-20.170025869385|-20.170025869385|-20.170025869385|-20.170025869385|-20.343917365621|-20.422130474062|-20.503204913126|-20.503204913126|-20.503204913126|-20.503204913126|-20.511339606164|18.165764390199|18.165764390199|18.165764390199|18.165764390199|18.165764390199|18.165764390199|18.165764390199|18.165764390199|18.165764390199|18.165764390199|18.165764390199|18.165764390199|18.165764390199||||||17.787516764766|16.741685209413|16.301587010778|16.301587010778|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|||-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-17.977322573644|-18.208135440594|-18.455706519823|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.522967699565|-18.662742909897|-18.866129027065|-18.866129027065|-18.866129027065|-18.866129027065|-18.866129027065|-19.103476217783|-19.546085758779|17.28616879486|17.28616879486|17.28616879486|17.28616879486|17.28616879486|17.28616879486|17.28616879486|17.28616879486|17.28616879486|17.28616879486|17.28616879486|17.28616879486|17.28616879486|17.28616879486|17.28616879486|17.28616879486|17.28616879486|17.28616879486|17.28616879486|17.093519984604|16.901133761275|16.556814760487|16.204475130214|16.204475130214||16.204475130214|16.204475130214|16.204475130214|15.879855164266|15.879855164266|15.879855164266|15.879855164266|15.879855164266|15.879855164266|15.840321063316|15.840321063316|15.840321063316|15.840321063316|15.840321063316|15.840321063316|15.840321063316|15.840321063316|15.840321063316|15.840321063316|15.494801838438|15.220335571015|14.790372415874|-16.549852252149|-16.549852252149|-16.549852252149||||-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|||-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|-16.549852252149|15.185102679136|15.185102679136|15.185102679136|15.185102679136|15.185102679136|15.185102679136|15.185102679136|14.974191237042|14.974191237042|14.974191237042|14.974191237042|14.974191237042|14.707089224653|14.707089224653|14.526210457304|14.244677974359|13.790753313321|13.141392597907|12.958941329842|12.958941329842|12.887157189984|12.785730666738|12.527478662709|-14.20150153813|-14.20150153813|-14.20150153813|-14.20150153813|||||||-14.20150153813|-14.20150153813|-14.20150153813|-14.20150153813|-14.706668087479|-14.98907586892|-15.079024388747|-15.079024388747|-15.079024388747|-15.079024388747|-15.079024388747|-15.079024388747|-15.079024388747|-15.102966166609|13.911508851174|13.911508851174|13.911508851174|13.911508851174|13.900565629672|13.626738872209|13.539154624584|13.465437564883|13.465437564883|13.441597419352|13.41703333748|13.41703333748|13.360037431591|-14.244902835303||-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303|-14.244902835303
07033|100601|/equities/teamsun-tech|SHANGHAICOMP||9.7616859522488|9.2918736235992|8.1837485914646|7.1636091211569|6.6873435421267|5.6548260763265|5.3812530391444|5.3812530391444|5.3812530391444|5.3812530391444|5.3812530391444|5.3812530391444|5.3812530391444|5.3812530391444|5.3812530391444|5.281947916639|5.0710533127654|5.0023646550683|5.0023646550683|5.0023646550683|5.0023646550683|5.0023646550683|4.9745240482906|4.9745240482906|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.956662351488|4.80462514758||||||4.3612498641001|4.0897221167868|3.9762615343163|3.9762615343163|3.8736241813312|3.8579157453787|3.7521286123342|3.6971639108329|3.6971639108329|||3.6971639108329|3.6971639108329|3.6151818513505|3.5949991840205|3.5949991840205|3.5949991840205|3.5949991840205|3.5949991840205|3.5949991840205|3.5949991840205|3.3211101843341|-3.908197242362|-3.908197242362|-3.9768859218036|-3.9848731966454|-3.9943035014954|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0214747771188|-4.0306333620784|-4.0306333620784|-4.0306333620784|-4.0306333620784|-4.0306333620784|-4.1505967505475|-4.1505967505475|-4.168440859373|-4.1958173993296|-4.1958173993296|-4.1958173993296|-4.233351255885|-4.233351255885|-4.233351255885|-4.233351255885|-4.233351255885|-4.233351255885|-4.233351255885|-4.233351255885|-4.233351255885|-4.233351255885|-4.233351255885|-4.3065012841658|-4.4100015328147|-4.4493812053977|-4.4493812053977|-4.4493812053977|-4.4493812053977|-4.4493812053977|-4.4493812053977|-4.4493812053977|-4.4493812053977||-4.4493812053977|-4.5065346657765|-4.5961494379057|-4.6851663780227|-4.7797755053688|-4.7797755053688|-4.7797755053688|-4.8691948311251|-4.9094998150599|-4.9094998150599|-5.0061108568788|-5.1106788029804|-5.1713096952586|-5.2601108522124|-5.2601108522124|-5.2601108522124|-5.2601108522124|-5.2601108522124|-5.3195675446928|-5.3206307175359|-5.4301497503104|-5.4301497503104|-5.4301497503104|-5.4301497503104|-5.4301497503104||||-5.4301497503104|-5.4301497503104|-5.4301497503104|-5.4301497503104|-5.4794945063692|-5.4794945063692|-5.4794945063692|-5.4794945063692|-5.4794945063692|-5.4794945063692|-5.4794945063692|-5.6649938758326|-5.8433266675155|-5.8559185703243|-5.8976871657863|-6.0124301831473|-6.061033637496|||-6.2478152460215|-6.32925841461|-6.32925841461|-6.32925841461|-6.32925841461|-6.32925841461|5.4694948172104|5.4694948172104|5.4694948172104|5.4399942265099|5.3566602983018|5.3251778061677|5.209086490504|5.0734865133874|5.0734865133874|5.0734865133874|5.0433181066107|4.8774247212292|4.8774247212292|4.8774247212292|4.8774247212292|4.8774247212292|4.7360276163818|4.6633641390007|4.6425227637047|4.6425227637047|4.6425227637047|4.5900254773823|4.4211394309696|-5.4203096557234|-5.4203096557234|-5.4203096557234|-5.4203096557234|||||||-5.4203096557234|-5.4203096557234|-5.4203096557234|-5.5786775669096|-5.8385307612947|-5.9761450889962|-6.4068278872588|5.8215375143038|5.8215375143038|5.8215375143038|5.8215375143038|5.8112404469331|5.8112404469331|-6.5817246361818|-6.5817246361818|-6.5817246361818|-6.5817246361818|-6.5952496709919|-6.6636104785178|-6.694383777051|-6.694383777051|-6.694383777051|-6.8187596675078|-6.8830660842436|-7.0322958123439|-7.0440916054611|-7.0440916054611|-7.0440916054611||-7.0440916054611|-7.0440916054611|-7.0440916054611|-7.0884348014069|-7.2238164322323|-7.3259072454712|-7.3998969828576|-7.510996690005|-7.5933294722438|-7.6614771892627|7.1132135065023
07034|100395|/equities/tiantan-bio|SHANGHAICOMP||-22.738460095631|-22.738460095631|-22.738460095631|-22.874399644254|-22.944888730975|-23.255432071655|-23.434632201865|-23.434632201865|-23.434632201865|-23.47212523647|-23.47212523647|-23.47212523647|-23.47212523647|-23.47212523647|-23.47212523647|-23.47212523647|-23.47212523647|-23.47212523647|-23.47212523647|-23.47212523647|-23.52680523338|-23.643117188768|-23.980129506142|-24.326255562075|-24.553957435535|-24.553957435535|-24.666922453802|-24.666922453802|-24.731637235086|-24.731637235086|-24.731637235086|-24.731637235086|-25.131263569108|-25.52659338628|-25.52659338628|22.477708815426|22.477708815426|22.477708815426|22.477708815426||||||22.143565494584|20.863406003368|19.882673065808|-22.580550311978|-22.580550311978|-22.580550311978|-22.625611860416|-22.98068012889|-22.992978781415|||-23.489420062914|-24.491023203415|-24.856691091902|-24.947990860815|-25.199406025707|-25.199406025707|-25.199406025707|-25.199406025707|-25.199406025707|-25.199406025707|-25.199406025707|-25.199406025707|-25.199406025707|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.590740012444|23.381933529417|23.166592314553|-25.665472894303|-25.665472894303|-25.665472894303|-25.665472894303|-25.756280405615|-25.756280405615|-25.756280405615|-25.756280405615|-25.756280405615|-25.756280405615|-26.174797844506|-26.174797844506|-26.174797844506|-26.174797844506|-26.174797844506|-26.320885472405|-26.415428061074|-26.66103150534|24.535124727743|24.535124727743|24.535124727743|24.535124727743|24.535124727743|24.535124727743|24.535124727743|24.535124727743|24.135788225087||23.936987319426|23.879524671188|23.429565389014|-25.21713100408|-25.21713100408|-25.21713100408|-25.21713100408|-25.21713100408|-25.51498078076|23.483217128724|23.483217128724|23.483217128724|23.483217128724|23.483217128724|23.483217128724|23.483217128724|23.483217128724|23.483217128724|23.483217128724|23.344662741636|23.344662741636|23.221293483515|23.221293483515|22.832921172004|22.546765275378||||22.090741594986|22.090741594986|22.090741594986|22.081095152019|22.081095152019|22.081095152019|22.081095152019|21.629080796093|21.629080796093|21.451953210764|21.451953210764|21.254949347105|-23.209263911684|-23.209263911684|-23.209263911684|-23.209263911684|-23.209263911684|||-23.209263911684|-23.209263911684|-23.209263911684|-23.209263911684|-23.209263911684|-23.49194323629|-23.49194323629|-23.671603807805|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|21.722719409775|||||||21.722719409775|20.665521545223|-23.726187965247|-23.726187965247|-23.806876364651|-24.135882262061|-24.547640424534|-24.547640424534|-24.547640424534|-24.547640424534|-24.547640424534|-24.547640424534|-24.547640424534|-24.790897799382|-25.142057690661|-25.142057690661|-25.806454218804|-25.966290439687|-25.966290439687|-25.966290439687|-25.966290439687|-26.538934457657|-26.608539727394|-26.713194903471|-26.87527048055|-26.87527048055|-26.87527048055|-26.87527048055||-26.87527048055|-26.87527048055|-26.87527048055|-26.87527048055|-26.87527048055|-26.87527048055|-26.87527048055|-26.87527048055|25.20468058764|25.20468058764|25.20468058764
07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP||-7.4503449974402|-7.4503449974402|-7.4503449974402|-7.553160832761|6.5504698270595|6.5504698270595|6.5504698270595|6.5504698270595|6.5504698270595|6.5504698270595|6.5504698270595|6.5504698270595|6.5504698270595|6.5504698270595|6.397188901243|6.3068764467342|5.9903411447393|5.9903411447393|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.8688222005171|-6.9142468057521|-7.147496312023|-7.1933294856558|-7.3648102906025|6.3513986023969|6.3513986023969|6.3513986023969||||||5.5382204489252|4.9035782500925|4.5611981202963|-5.1319604327981|-5.1319604327981|-5.1319604327981|-5.1319604327981|-5.1319604327981|-5.1319604327981|||-5.1886027797647|-5.1886027797647|-5.1886027797647|-5.1886027797647|-5.2056699047031|-5.2968407841454|-5.2968407841454|-5.2968407841454|-5.2968407841454|-5.2968407841454|-5.2968407841454|-5.2968407841454|-5.2968407841454|-5.3078267235175|-5.3078267235175|-5.3078267235175|-5.4153632740859|-5.4270703373886|-5.5728557174445|-5.6839000483762|-5.6839000483762|-5.6839000483762|-5.6839000483762|-5.6839000483762|-5.6839000483762|-5.6839000483762|-5.6839000483762|-5.6839000483762|-5.6839000483762|-5.6839000483762|-5.6839000483762|-5.6839000483762|-5.6839000483762|-5.6839000483762|-5.6839000483762|-5.6839000483762|-5.6839000483762|-5.6839000483762|-5.8108604218515|-5.8108604218515|-5.8108604218515|-5.8108604218515|-5.9469266205109|-5.9469266205109|-6.0819380843518|-6.0819380843518|-6.0819380843518|-6.0819380843518|-6.0819380843518|-6.2027088363831|-6.2713431472982|-6.4320479361443|-6.5672756001053|-6.6108617302111|-6.6320686866101|-6.7295709730207|-6.7295709730207|-6.7295709730207|-6.7295709730207|-6.8867454132569|-7.1191614293535|-7.2501793595905|-7.3610620487695|-7.3610620487695|-7.3610620487695|-7.3705430840821|-7.3705430840821|-7.3705430840821|-7.3705430840821||-7.3894924428034|-7.4788804612742|-7.7037559441048|-7.8247287197597|-8.0452542220759|-8.0458798579917|-8.0458798579917|-8.0458798579917|-8.0458798579917|-8.1120888052766|-8.3723208173982|-8.5703574422935|-8.5703574422935|-8.5703574422935|-8.6158333739271|-8.6158333739271|-8.6158333739271|-8.6570368299473|-8.9128189892227|-9.0942432980465|-9.4352704795121|-9.5347447695466|-9.5386047696772|-9.6003149350119|-9.6003149350119||||-9.6723733632425|-9.6723733632425|-9.6723733632425|-9.6987479493198|-10.26416442628|-10.401293147883|-10.483104031705|-10.648002487347|-10.648002487347|-10.648002487347|-10.719447513339|-11.170497306979|-11.533329840939|-11.729811320085|-11.902567635398|-12.014519597006|-12.068240430153|||-12.068240430153|-12.068240430153|-12.068240430153|-12.068240430153|-12.068240430153|-12.068240430153|-12.321377942073|-12.747087157554|-12.915673743647|-12.915673743647|-12.915673743647|-12.915673743647|-12.915673743647|-12.915673743647|11.041575359511|11.041575359511|10.725083694643|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|-12.436100469173|||||||-12.436100469173|-12.436100469173|-12.436100469173|-12.44733416829|-13.1559267816|-13.542140410681|-14.088489769056|-14.467765965014|-14.852517620226|-15.369464626467|-15.474960157778|-15.487733599771|-15.59081527616|-16.041461805783|-16.797940858261|-16.797940858261|-16.797940858261|-16.797940858261|-16.797940858261|-16.797940858261|-16.797940858261|-16.797940858261|-16.797940858261|-16.842712331763|-16.999708219141|-16.999708219141|-16.999708219141|-16.999708219141||-16.999708219141|-16.999708219141|-16.999708219141|-17.161897972524|-17.194154125891|-17.194154125891|-17.194154125891|-17.194154125891|-17.347393466854|-17.409325866594|-17.727585559304
07036|100336|/equities/tongrentang|SHANGHAICOMP||39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|39.137627811006|38.53176208726|38.53176208726|37.319178647371|36.876311905486|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-40.736077423426|-41.025085788669|-42.159539917776|-42.680044310699|-43.572828020663|-44.537587181298|-46.400097122422|39.431559626006||||||37.07728943973|34.026431880055|31.322699478002|-33.717644515532|-33.717644515532|-33.717644515532|-33.717644515532|-33.717644515532|-33.717644515532|||-34.34238287133|-34.630982570317|-35.119424162603|-35.804914591816|-36.195005006022|-36.195005006022|-36.195005006022|-36.195005006022|-36.195005006022|-36.195005006022|-36.195005006022|-36.195005006022|-36.195005006022|-36.766116003667|-37.490127833325|-37.710142435452|-37.862379831098|-38.265976793261|-38.709419549275|-38.796954084419|-38.796954084419|-38.796954084419|-38.796954084419|-38.796954084419|-38.796954084419|-38.796954084419|-38.796954084419|-38.796954084419|-38.796954084419|-38.796954084419|-38.796954084419|-38.796954084419|-38.796954084419|-38.796954084419|-39.626061255162|-39.916733007106|-40.185258684857|-40.323208336889|-40.323208336889|-40.323208336889|-40.323208336889|-40.323208336889|-40.323208336889|-40.323208336889|-40.323208336889|-40.323208336889|-40.323208336889|-40.323208336889|-40.918563742173|-41.383475497344|-41.383475497344|-41.749754905559|-41.749754905559|-41.749754905559|-41.749754905559|-41.749754905559|-42.428926083092|-42.428926083092|-42.428926083092|-43.255473027234|-44.299969021485|-45.343852484674|-45.632563173063|-45.632563173063|-45.632563173063|-45.632563173063|-46.486735621302|-46.924733680963|-46.924733680963||-47.2221619657|-47.2221619657|-47.2221619657|-47.2221619657|-47.2221619657|43.977436693683|43.977436693683|43.977436693683|43.977436693683|43.977436693683|43.977436693683|43.977436693683|43.977436693683|43.977436693683|43.977436693683|43.977436693683|43.977436693683|43.977436693683|43.496596716261|42.136219234837|41.739688894896|41.610209594996|41.598566835491|41.538963125114|40.468291598299||||-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|||-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-43.680591936705|-44.467882125242|-45.119310768295|-45.497854195319|-45.497854195319|-45.90371879347|-45.90371879347|-45.90371879347|-45.90371879347|-45.90371879347|-45.90371879347|-45.90371879347|-46.042463978218|-46.498849983665|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|||||||-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-47.558063324212|-48.405623974534|-49.636249080999|-53.662500080911|-53.779973570312|-53.779973570312|-53.779973570312|-53.779973570312|-53.779973570312|-54.117044972737|-54.117044972737|-54.117044972737|-54.150601363912|-54.150601363912|-54.150601363912|-54.3051115415|-54.422345945294|-55.764828387295|51.495839686671|51.495839686671|51.495839686671|51.495839686671|51.495839686671|50.683154842897||49.991282751873|49.774202879618|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994
07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP||37.381569408545|37.381569408545|34.930078214152|33.467549766614|33.467549766614|33.467549766614|33.467549766614|33.467549766614|32.240765227651|32.240765227651|32.240765227651|32.240765227651|30.221963924143|29.371374417201|29.371374417201|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.729668550158|28.718521043619|27.635021338817|26.911238809457|26.911238809457|26.911238809457|26.911238809457|26.911238809457|26.911238809457|26.911238809457|26.911238809457|26.911238809457||||||25.839153656287|24.350727382548|-28.566657088241|-28.566657088241|-28.566657088241|-28.566657088241|-28.566657088241|-28.835175856442|-29.384084022145|||-30.20272512118|-30.20272512118|-30.20272512118|-30.20272512118|-30.20272512118|-30.605700054177|-30.605700054177|-30.605700054177|-30.636888970278|-30.992742843129|-30.992742843129|-30.992742843129|-31.236937331599|-31.401081780258|-31.401081780258|-31.401081780258|-31.401081780258|-31.401081780258|-32.04675847034|-32.442508919817|-33.555134800459|-33.555134800459|-33.856277946809|-33.856277946809|-34.039837245064|-34.039837245064|-34.039837245064|-34.039837245064|-34.039837245064|-34.195861190129|-34.195861190129|-34.195861190129|-34.195861190129|-34.195861190129|-34.195861190129|-34.195861190129|-34.598734053824|-36.174148622325|-37.309055398096|-37.482070722847|-37.482070722847|32.247618482561|32.247618482561|32.247618482561|32.247618482561|31.936798941262|31.088665948055|-35.29349613432|-35.29349613432|-35.29349613432|-35.788885861017|-36.171834133998|-36.171834133998|-36.830074253455|-36.830074253455|-36.830074253455|-36.830074253455|-37.158177541087|-37.158177541087|-38.925197784977|-39.47466362061|-40.154070197895|-40.988479663744|-40.988479663744|-40.988479663744|-41.112197930961|-41.210777343809|34.729654296961|34.729654296961||34.729654296961|34.729654296961|34.729654296961|34.729654296961|34.729654296961|34.729654296961|34.729654296961|34.729654296961|34.729654296961|34.729654296961|34.729654296961|34.729654296961|32.77128090762|31.815869913089|31.795410378761|29.308234991836|29.254703325483|28.024115026497|27.868265570631|27.868265570631|27.868265570631|27.779475798881|27.779475798881|27.779475798881|27.779475798881||||27.148308876131|25.670896559925|25.445462208191|25.445462208191|25.445462208191|25.445462208191|25.445462208191|25.445462208191|25.445462208191|25.445462208191|25.445462208191|25.445462208191|25.445462208191|24.671625434469|24.402261425878|24.402261425878|24.402261425878|||24.402261425878|24.402261425878|23.081078630068|23.081078630068|23.081078630068|23.081078630068|23.081078630068|23.081078630068|23.081078630068|23.020842976944|23.020842976944|23.020842976944|23.020842976944|23.020842976944|23.020842976944|23.020842976944|21.530381462725|21.088200752108|18.932519421072|18.932519421072|18.932519421072|18.932519421072|18.932519421072|18.932519421072|18.932519421072|18.932519421072|18.45779872944|17.142554771128|15.986727197108|14.230252962573|13.09694733141|12.796608336746|-15.642619751755|||||||-15.642619751755|-15.642619751755|-15.642619751755|-16.58402172599|-17.51391348876|-17.700459162808|-18.606621389495|-19.339579402194|-20.002241134694|-20.002241134694|-20.002241134694|-20.002241134694|-20.221379174183|-21.21708868763|-21.839542799759|-21.852825091468|-22.513919586737|-22.513919586737|-22.724911419108|-23.073790249509|-23.362544149472|-23.424493995324|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833||20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833|20.227125541833
07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP||23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.950332630046|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922|23.448491306922||||||21.351102215075|19.616780022806|18.440865759525|18.288184541766|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|||-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.105634337056|-20.501260048138|-20.904176983554|-21.183531003218|-21.197256941509|-21.210839583821|-21.342045177295|-21.429495455241|-22.022771757417|19.101740406651|19.101740406651|19.101740406651|19.101740406651|19.101740406651|19.101740406651|18.95748885329|18.806654222093|-20.660544985842|-20.660544985842|-20.660544985842|-20.660544985842|-20.660544985842|-20.660544985842|-20.660544985842|-20.660544985842|-20.660544985842|-20.660544985842|-20.660544985842|-20.660544985842|-20.660544985842|-20.660544985842|-20.660544985842|-20.982827630652|-21.475364012865|-22.152625502643|-22.326702668748|-22.326702668748|-22.326702668748|-22.627835380557|-22.627835380557|-22.627835380557|-22.627835380557|-23.270929031375|-23.78825376299|-23.880313649303|-23.880313649303|-23.880313649303|-24.248614681181|-24.248614681181|-24.248614681181|-24.248614681181|-24.248614681181||-24.248614681181|-24.248614681181|-24.248614681181|-24.248614681181|-24.856792437166|-25.103622492162|-25.103622492162|-25.103622492162|-25.103622492162|-25.103622492162|-25.103622492162|-26.043469596801|-26.714966430595|-26.93607302764|-26.992859428226|23.37218638875|23.37218638875|23.37218638875|23.37218638875|23.37218638875|23.37218638875|23.37218638875|23.322699152122|23.322699152122|23.177999163877||||20.899443468795|19.757159799719|-23.076109676275|-23.076109676275|-23.076109676275|-23.076109676275|-23.076109676275|-23.076109676275|-23.076109676275|-23.076109676275|-23.076109676275|-23.952900547356|20.752324583963|20.752324583963|20.752324583963|20.752324583963|20.752324583963|||20.752324583963|20.752324583963|20.752324583963|20.752324583963|20.752324583963|20.752324583963|20.752324583963|20.752324583963|19.259804622812|18.922351510048|18.922351510048|18.849833654828|18.382848512499|18.382848512499|18.382848512499|18.382848512499|18.086498008137|17.752134694757|17.752134694757|17.752134694757|17.752134694757|17.752134694757|17.752134694757|17.647372446791|17.116271849381|17.116271849381|17.116271849381|16.646968492652|16.283853884963|15.324282827673|-19.212143331245|-19.212143331245|-19.212143331245|||||||-19.212143331245|-19.212143331245|-19.212143331245|-19.29849233172|-20.169991223257|-20.6188792302|-21.027087537645|-21.831208167472|-22.772452497922|-22.797438626049|-22.797438626049|-22.797438626049|-22.834376975958|-23.198195851582|-23.213391048842|-23.213391048842|-23.473213124202|-24.231902678726|-24.98100374354|-25.718892819496|-26.264324884516|-26.669249460545|-26.684055463545|-26.684055463545|-26.684055463545|-26.684055463545|-26.684055463545|-26.684055463545||-27.147838954652|-28.117043261754|-29.681159713784|-32.275733235721|-32.762480368486|-33.9466450107|-35.41738408273|-35.692647649906|-36.062941129629|-36.343268879723|-36.39807649064
07039|100484|/equities/beijing-urban|SHANGHAICOMP||-6.3256260158631|-6.3256260158631|-6.3256260158631|-6.3475014371161|-6.3475014371161|-6.5538904051521|5.6265065366581|5.6265065366581|5.6265065366581|5.6265065366581|5.6265065366581|5.6265065366581|5.6265065366581|5.6265065366581|5.6265065366581|5.6265065366581|5.6265065366581|5.4144518303159|5.3582798559669|5.3166413433762|5.3166413433762|5.2290461998749|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618|5.1354838170618||||||5.1354838170618|4.6205374706685|4.1033751952317|4.0026392393274|3.8441840489905|3.8441840489905|3.8288692996582|3.8288692996582|3.7349649885316|||3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.7349649885316|3.728294184806|3.6758321829465|-4.3265361308759|-4.3265361308759|-4.3265361308759|-4.3265361308759|-4.3265361308759|-4.3265361308759|-4.3265361308759|-4.3265361308759|-4.408664568607|-4.408664568607|-4.408664568607|-4.408664568607|-4.408664568607|-4.408664568607|-4.408664568607|-4.408664568607|-4.408664568607|-4.408664568607|-4.408664568607|-4.408664568607|-4.408664568607|-4.408664568607|-4.408664568607|-4.408664568607|-4.408664568607|-4.408664568607|-4.408664568607|-4.408664568607|-4.408664568607|-4.5137217765286|-4.5137217765286|-4.5830241182595|-4.6378045191533|-4.8042274437752|-4.8869191234208|-4.9793549450345|-5.0098387833113|-5.1425982708925|-5.2517760589382|-5.2647512041485|-5.304167836127|-5.3812976073527||-5.4414416630294|-5.451601778934|4.4966208711115|4.4966208711115|4.4966208711115|4.4966208711115|4.4966208711115|4.4966208711115|4.4966208711115|4.4966208711115|4.4966208711115|4.4966208711115|4.4268009679017|4.4031122278833|4.2195690287113|3.8506322583622|3.6584803220372|3.5455336169778|3.5263381399859|3.5263381399859|3.5263381399859|3.5263381399859|3.5263381399859|3.5263381399859|3.5263381399859||||3.4637088817743|3.3924544169271|-3.840446736183|-3.840446736183|-3.840446736183|-3.8893852518292|-3.9404280501705|-3.9570447708308|-3.9570447708308|-3.9570447708308|-3.9570447708308|-4.0211609629723|-4.1162899498512|-4.1442110675761|-4.2230123831374|-4.2727914467501|-4.2869904455264|||-4.3327670822231|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.4046209353818|||||||-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.7351344182109|4.158307968889|4.158307968889|4.158307968889|4.158307968889|4.158307968889|4.0525646069693|-4.611708439829|-4.611708439829|-4.611708439829|-4.6691206179747|-4.795951323584|-4.795951323584|-4.9343903648359|-5.0215448127304|-5.0794940774213|-5.1066932229854|-5.1066932229854|-5.1066932229854|-5.1546590624758|-5.2057322195844|-5.2735914313877|-5.3062129378412|-5.3706946814616|-5.3706946814616||-5.5224387871512|-5.561529131496|-5.561529131496|-5.5655880987247|-5.6684309707306|-5.7360344182808|-5.7467052154363|-5.8091167799434|-5.9462407288508|-5.9820109110251|-5.9820109110251
07040|100956|/equities/urban---rural|SHANGHAICOMP||18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.305563762318|18.158403108|18.001330078964|18.001330078964|18.001330078964|18.001330078964|17.899294401726|17.899294401726|17.899294401726|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594|16.86402591594||||||16.176695334999|15.051883472434|13.348204521593|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|||-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.623337091155|-14.727596721326|-14.821218024001|-14.953575251616|-15.135639374032|-15.405155279652|-15.732394644967|-16.088215825018|-16.226350939999|-16.340635051263|-16.340635051263|-16.340635051263|-16.340635051263|-16.340635051263|-16.340635051263|-16.340635051263|-16.340635051263|-16.340635051263|-16.340635051263|-16.340635051263|-16.340635051263|-16.502935842575|-16.502935842575|-16.502935842575|-16.628817297685|-17.005908146686|-17.175229494681|-17.175229494681|-17.175229494681|-17.175229494681|-17.175229494681|-17.573032583253|-17.935591977455|-18.089035398318|-18.089035398318|-18.089035398318|-18.19085026256|-18.19085026256|-18.19085026256|-18.19085026256|-18.19085026256|-18.19085026256|-18.19085026256|-18.43316725086|-18.759630185485|-18.84347807712|-19.004975603098|-19.345528070655|-19.428364692493|-19.718181754001|-19.908535375472|-20.193932992288|-20.193932992288|-20.444370779802|-20.769855748073|-20.860395602005||-21.115995172678|-21.363327931496|19.505706294341|19.505706294341|19.505706294341|19.505706294341|19.505706294341|19.505706294341|19.505706294341|19.505706294341|19.505706294341|19.505706294341|19.505706294341|19.505706294341|19.505706294341|19.505706294341|19.505706294341|19.505706294341|19.505706294341|19.505706294341|19.505706294341|19.274673868068|18.757415163128|18.269906745585|-20.465804881945||||-20.465804881945|-20.465804881945|-20.465804881945|-20.465804881945|-20.465804881945|-20.465804881945|-20.465804881945|-20.465804881945|-20.465804881945|-20.465804881945|-20.645893647819|18.419292567482|18.419292567482|18.419292567482|18.419292567482|18.419292567482|18.419292567482|||18.419292567482|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|18.317405761727|17.98711783516|16.556797526806|16.433476104771|16.433476104771|16.433476104771|16.433476104771|16.433476104771|16.433476104771|16.433476104771|16.433476104771|16.433476104771|16.433476104771|-18.917157510507|-18.917157510507|-18.917157510507|-18.917157510507|-18.917157510507|-18.917157510507|||||||-18.917157510507|-18.917157510507|-18.917157510507|-18.917157510507|-19.231286476705|16.364375387599|16.364375387599|16.364375387599|16.364375387599|16.364375387599|16.152316095314|-18.756823891079|-18.756823891079|-19.270915315853|-19.438538019434|-19.438538019434|-19.773407652267|-19.773407652267|-19.773407652267|-19.773407652267|-19.773407652267|-19.773407652267|-19.773407652267|-19.800370524951|-19.800370524951|-19.800370524951|-19.800370524951|-19.800370524951||-19.800370524951|-19.800370524951|-19.800370524951|-20.263189340773|-20.460738867811|-20.460738867811|-20.460738867811|-20.546932134685|-20.684368885951|-20.765409669828|-21.059898810863
07041|100470|/equities/vantone-estate|SHANGHAICOMP||-12.480900287851|-13.334889465156|-13.454321655502|-13.908690594821|-14.123544692098|-14.571289991522|-14.571289991522|-14.626284557095|-14.626284557095|-14.67991886697|-14.67991886697|-14.716436604534|-14.716436604534|-14.716436604534|-14.716436604534|-14.716436604534|-14.716436604534|-14.716436604534|12.555706733577|12.555706733577|12.555706733577|12.555706733577|10.72840380241|10.72840380241|9.2898929866319|7.8343255025552|7.1393982923568|7.1393982923568|7.1393982923568|7.1393982923568|6.8406245828072|6.8406245828072|6.8406245828072|6.8406245828072|6.8406245828072|6.8406245828072|6.8406245828072|6.8406245828072|6.8406245828072||||||6.6595828930978|6.2845364323858|5.9100404836076|5.722967198759|-6.5909451147624|-6.5909451147624|-6.5909451147624|-6.5909451147624|-6.5909451147624|||-6.5909451147624|-6.5909451147624|-6.5909451147624|-6.5909451147624|-6.6954945878528|-6.9272162998542|-6.9864395563525|-6.9864395563525|-6.995094704518|-6.995094704518|-6.995094704518|-6.995094704518|-7.0556606715358|-7.0792655908991|-7.0792655908991|-7.0792655908991|-7.0792655908991|-7.0792655908991|-7.1330728491069|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.1763167757799|-7.4270183663689|-7.5935300090298|-7.5935300090298|-7.5935300090298|-7.7636789424901|-7.7636789424901|-8.0979766165421|-8.2699739177145|-8.5166379565571|-8.8155108243071|-8.8155108243071|-8.8155108243071|-8.8155108243071|-8.8155108243071|-9.0833450191377|-9.8931610709162|-10.07906827725|-10.280075786257|8.4592763272655|8.4592763272655|8.4592763272655|8.4592763272655|8.4592763272655|8.4592763272655|8.3169737753749|8.1866374476618|7.4695976557408|7.1734417612987||7.06937940205|6.9598657034598|6.7881842346945|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494||||6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6776918542494|6.6446575999381|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|||6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.3991779318434|6.2557533572098|5.785836757331|5.6448186118392|5.5070207603539|5.3100233086573|5.2741194139602|5.2741194139602|5.2741194139602|5.2579106369153|5.1710117965424|5.077790727161|4.9639392953138|4.9639392953138|4.9399324899493|4.6282585203182|4.465842439017|-5.6480521595003|-5.6480521595003|-5.6480521595003|-5.6480521595003|||||||-5.6480521595003|-5.6480521595003|-5.6480521595003|-5.8850580757991|-6.2511757022954|-6.3668615958003|-6.545401827153|-6.6643353476087|-6.7515165868266|-6.7515165868266|-6.7515165868266|-6.7515165868266|-6.7515165868266|-6.8738017900468|-6.8738017900468|-6.8738017900468|-7.0275572785273|-7.0998460602859|-7.0998460602859|-7.0998460602859|-7.0998460602859|-7.0998460602859|-7.0998460602859|-7.0998460602859|-7.2603843556619|-7.3939977753441|-7.3939977753441|-7.3939977753441||-7.5316638801143|-7.5979600850791|-7.6760664719178|-7.7606296294081|-7.7701440644649|-7.8823384120615|-7.8823384120615|-7.9003759307499|-7.9398619778549|6.6806005161367|6.6806005161367
07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP||15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|15.080515753167|-18.193592430774|-18.193592430774|-18.193592430774|-19.062880756262|15.601294978324|15.601294978324|15.601294978324|15.601294978324|14.705327122149|14.063627877063|14.063627877063|14.063627877063|14.063627877063|14.063627877063|14.063627877063|14.063627877063|13.979725866929|13.979725866929|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559|13.458896916559||||||12.394885956634|11.38598393002|10.942204883792|10.804671847266|10.777558511474|10.777558511474|10.729624911491|10.729624911491|10.729624911491|||10.729624911491|10.729624911491|10.412916152945|10.225597233243|10.225597233243|10.225597233243|10.225597233243|9.9864548588763|9.9864548588763|9.9864548588763|9.9864548588763|9.5505053097418|9.1581264664772|-10.426636984228|-10.426636984228|-10.426636984228|-10.426636984228|-10.426636984228|-10.426636984228|-10.426636984228|-10.426636984228|-10.426636984228|-10.426636984228|-10.426636984228|-10.648484762376|-10.874983796218|-10.931092483842|-10.949497519996|-10.949497519996|-10.988394613956|-10.988394613956|-10.988394613956|-10.988394613956|-10.988394613956|-10.988394613956|-10.988394613956|-10.988394613956|-11.077934883482|-11.077934883482|-11.077934883482|-11.077934883482|-11.077934883482|-11.306624047588|-11.306624047588|-11.306624047588|-11.306624047588|-11.306624047588|-11.306624047588|-11.306624047588|-11.514581910582|-11.603424328137|-11.748136117462|-11.748136117462|-11.748136117462|-11.748136117462|-11.815442203518|-11.815442203518|-11.815442203518|-11.815442203518|-12.026055486073|-12.026055486073|-12.026055486073|-12.026055486073|-12.026055486073|-12.026055486073|-12.026055486073|-12.026055486073|-12.026055486073|-12.026055486073||-12.026055486073|-12.190061682981|-12.515624490625|-12.594582044688|-13.143075956194|-13.143075956194|-13.143075956194|-13.348417455718|-13.392799568231|-13.392799568231|-13.737555080051|-13.766425445486|-13.766425445486|-13.773906451685|-13.773906451685|-13.773906451685|-13.773906451685|-13.773906451685|-13.773906451685|-13.773906451685|-13.888411873614|-13.888411873614|-13.888411873614|-13.888411873614|-13.888411873614||||-13.888411873614|-13.888411873614|-13.888411873614|-13.888411873614|-13.888411873614|-13.888411873614|-13.888411873614|-13.888411873614|-13.888411873614|-13.888411873614|-13.984902613731|-14.301002495126|-14.858892008812|-14.957102454537|-15.165113675191|-15.380682295774|-15.515757951709|||13.377046676588|13.377046676588|13.377046676588|13.377046676588|13.377046676588|13.377046676588|13.377046676588|13.350051875591|13.3417237552|13.227471010773|13.110704866565|13.110704866565|12.585862395587|12.585862395587|12.585862395587|12.585862395587|11.911513802544|11.324459708549|11.015390022434|11.015390022434|11.015390022434|10.958691847959|10.958691847959|10.892968861495|10.892968861495|10.892968861495|10.892968861495|10.666076572112|10.180084925417|9.5828719464983|-12.176066170072|-12.176066170072|-12.176066170072|||||||-12.176066170072|-12.176066170072|-12.291184277375|-12.872983026327|-13.72775909616|-13.833621207359|-14.366801252501|-14.929627934708|-14.929627934708|-14.929627934708|-14.929627934708|-14.929627934708|-14.929627934708|-15.433475591091|-15.820528614685|-15.883920153164|-16.257133651865|-16.44903768554|-16.876153193742|-17.324880065778|-17.324880065778|-17.389866341329|-17.990407084068|-18.407119113693|-19.006243739404|-19.124158896646|-19.207953812504|-19.756585725218||-19.756585725218|-19.756585725218|-19.756585725218|-19.756585725218|17.545630228815|17.545630228815|17.545630228815|17.545630228815|17.545630228815|17.545630228815|17.545630228815
07043|942795|/equities/resource-wandong|SHANGHAICOMP||15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.370481935175|15.22275846869|15.214824728395|15.214824728395|14.324805794187|14.11756161631|13.325623924874|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.235610404138|-15.269567187764|-15.622852254949|-15.634835747703|-16.116484354849|14.401461549753|14.401461549753|14.401461549753||||||13.52162429597|12.493471270424|11.90663446941|-12.820593992262|-12.820593992262|-12.820593992262|-12.820593992262|-12.820593992262|-12.820593992262|||-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.839430221021|-12.863864084452|-12.863864084452|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.868357507659|-12.904841679415|-12.992515878709|-12.992515878709|-12.992515878709|-12.992515878709|-13.02390652766|-13.039340772785|-13.060390536996|-13.060390536996|-13.060390536996|-13.060390536996|-13.060390536996|-13.232272657608|-13.232272657608|-13.290858463949|-13.401478624058|-13.401478624058|-13.401478624058|-13.401478624058|-13.401478624058|-13.401478624058|-13.401478624058|-13.720531993125|-13.933369059269|-14.120409747963|-14.199344022412|-14.417604083638|-14.565671199804|-14.592419070438|-14.592419070438|-14.592419070438|-14.592419070438||-14.592419070438|-14.681021021953|-14.945828436763|-14.945828436763|-14.953982343932|-14.953982343932|-14.953982343932|-15.082758310393|-15.169639914806|-15.169639914806|-15.414044002223|-15.59449328706|-15.647770609296|-15.700856330038|-15.77025427892|-15.77025427892|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536||||-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.783079823536|-15.811755454851|-15.971084374068|-15.971084374068|-15.971084374068|-16.105227451116|-16.105227451116|-16.154697078897|||14.48544304422|14.48544304422|14.48544304422|14.48544304422|14.48544304422|14.48544304422|14.48544304422|14.48544304422|14.48544304422|14.48544304422|14.473825534753|14.330361773098|13.915402281643|13.596557948723|13.566174981477|13.4935280984|13.349476198947|13.12832240036|13.12832240036|13.12832240036|13.12832240036|13.12832240036|13.085913487837|12.900459524178|12.758653494782|12.758653494782|12.697393149211|12.475992381654|12.090546859726|11.999496474779|11.840604715078|11.840604715078|11.840604715078|||||||11.840604715078|-14.271557266699|-14.271557266699|-14.271557266699|-14.959507764696|-15.18778680576|-15.611429890142|-16.018571090879|-16.018571090879|-16.018571090879|-16.018571090879|-16.018571090879|-16.018571090879|-16.316190242969|-16.434494160088|-16.434494160088|-17.02165963746|-17.407955409166|-17.55828364809|16.293797121633|16.293797121633|16.293797121633|16.293797121633|16.293797121633|16.293797121633|16.293797121633|16.280886343441|15.957095971065||-17.360019360772|-17.360019360772|-17.360019360772|-17.433172627721|-17.433172627721|-17.511301593023|-17.564224327094|-17.815249642273|-17.958610120239|-18.139012512038|-18.285688260311
07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP||-78.231649656133|-78.231649656133|-78.308498244635|-78.675932809304|-78.675932809304|-78.675932809304|-78.675932809304|-78.675932809304|-78.725477983102|-78.937198216766|-79.326587476748|-79.326587476748|-79.326587476748|-79.326587476748|-79.326587476748|-79.326587476748|-79.326587476748|-79.326587476748|-79.326587476748|-79.326587476748|-79.326587476748|-79.326587476748|-80.565218509582|-80.565218509582|-80.565218509582|-80.565218509582|-80.565218509582|-80.565218509582|-80.565218509582|-80.565218509582|-80.565218509582|-80.565218509582|-80.826355578002|-83.378171101209|-83.719080968032|-86.243980243614|75.355084909918|75.355084909918|75.355084909918||||||71.295091326504|68.282878963449|66.172813759295|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|||-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-72.883006874475|-73.004418956172|-73.004418956172|-73.004418956172|-73.004418956172|-73.004418956172|-73.004418956172|-73.004418956172|-73.004418956172|-73.004418956172|-73.004418956172|-73.682688407248|-75.067150303545|67.788205609863|67.788205609863|67.788205609863|67.737453763292|67.046062381848|66.072844513902|63.703158706039|-69.557497715321|-69.557497715321|-69.557497715321|-69.557497715321|-69.557497715321|-69.640241180633|-69.640241180633|-69.808600464104|-70.060116068785|-70.200196427407|-70.200196427407|-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836||-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836|-70.285194641836|-71.012439999853|-71.067712874186|-72.219679191126|-72.680160813878|-72.680160813878|-73.216843399019|-73.255805362196|-73.255805362196|-73.255805362196|-73.938822320289|-73.938822320289|-73.938822320289|-73.938822320289|-73.938822320289||||-73.938822320289|-73.938822320289|-73.938822320289|-73.938822320289|-75.233137928983|-75.945707996179|-77.557448395413|-78.127170360002|-79.850739995543|68.910080247395|68.910080247395|68.910080247395|68.910080247395|65.068983613642|63.548717968786|63.548717968786|63.548717968786|||63.548717968786|63.548717968786|63.548717968786|63.548717968786|63.548717968786|63.548717968786|63.548717968786|63.548717968786|63.548717968786|62.886913821791|61.971568793824|61.893962986791|61.603821624707|61.603821624707|61.603821624707|61.603821624707|61.048880064935|61.048880064935|61.048880064935|61.048880064935|61.048880064935|61.048880064935|61.048880064935|60.023197240797|59.186669373178|59.186669373178|56.620854848238|56.620854848238|56.620854848238|51.047056297033|49.306802434094|49.306802434094|49.306802434094|||||||49.306802434094|-61.834975496231|-61.834975496231|-61.834975496231|-62.681640059085|-65.104600277578|-66.801777882747|-67.145309072261|-70.96089978298|-73.007667171519|-73.846295899331|-76.710883637467|-78.190426848772|-79.358253503776|-82.566947540681|-83.564942661304|-85.82493730759|68.006764838526|68.006764838526|68.006764838526|68.006764838526|68.006764838526|68.006764838526|68.006764838526|63.676900349902|63.676900349902|63.676900349902|63.676900349902||63.676900349902|63.676900349902|63.676900349902|61.108775097846|57.864751346375|55.468607486912|52.626786088092|51.74865176848|47.650126017801|47.650126017801|45.437221740504
07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP||-19.804600828097|-19.804600828097|-19.804600828097|-20.134557213171|-20.141174490566|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.162619460065|-20.303465803948|-20.649711454463|-20.649711454463|-20.949123952734|17.811750707821|17.811750707821|17.811750707821||||||15.300834242719|14.122593844618|13.379004988511|-14.819335001353|-14.819335001353|-14.819335001353|-14.819335001353|-14.819335001353|-14.819335001353|||-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.018899753553|-15.309888286571|-15.420986461617|-15.643318335191|-15.937592556252|-15.937592556252|-15.937592556252|-15.937592556252|-15.962324939585|-16.002584177494|-16.070411713329|-16.070411713329|-16.113806230976|-16.113806230976|-16.113806230976|-16.113806230976|-16.113806230976|-16.113806230976|-16.113806230976|-16.113806230976|-16.113806230976|-16.113806230976|-16.379228785252|-16.545958017252|-16.545958017252|-16.545958017252|-16.545958017252|-16.829953113024|-16.918619646668|-16.918619646668|-16.918619646668|-16.918619646668|-16.918619646668|-16.918619646668|-16.948465733661|-17.128295162136|-17.39032827794|-17.699809089628|-17.873557821064|-17.873557821064|-17.873557821064|-17.873557821064|-17.873557821064|-17.91950916267|-18.05205946838|-18.05205946838|-18.05205946838|-18.05205946838|-18.05205946838|-18.05205946838|-18.05205946838|-18.05205946838|-18.05205946838|-18.05205946838||-18.05205946838|-18.05205946838|16.474961194292|16.474961194292|16.474961194292|16.474961194292|16.474961194292|16.474961194292|16.474961194292|16.474961194292|16.474961194292|16.474961194292|16.474961194292|16.474961194292|16.474961194292|16.26901032696|16.26901032696|16.26901032696|16.26901032696|16.26901032696|16.26901032696|16.252086548619|16.252086548619|16.252086548619|16.054539367681||||15.711711112134|15.683013164856|-17.882910845808|-17.882910845808|-17.882910845808|-17.882910845808|-17.882910845808|-17.882910845808|-17.882910845808|-17.882910845808|-17.882910845808|-18.7365674687|16.436760159824|16.436760159824|16.436760159824|16.436760159824|16.436760159824|||16.436760159824|16.436760159824|16.436760159824|16.436760159824|16.436760159824|16.436760159824|16.436760159824|16.436760159824|16.436760159824|16.436760159824|16.418622251455|16.361246051726|16.109718365071|15.719131410781|15.715781150855|15.715781150855|15.315312317783|14.868680560782|14.506084957479|14.506084957479|14.419534035035|14.419534035035|14.419534035035|14.419534035035|14.419534035035|14.419534035035|14.419534035035|14.386704360454|-17.280514731581|-17.280514731581|-17.280514731581|-17.280514731581|-17.280514731581|||||||-17.280514731581|-17.280514731581|-17.280514731581|-17.999461137118|-19.050512166886|-19.540013944737|-20.295014977048|-21.235016530963|-22.126129673821|-22.28316239677|-22.28316239677|-22.28316239677|-22.432401967955|-23.333224218104|-24.19636050089|-24.271511934684|-25.015012527491|-25.347236713861|-25.549151510105|-25.556272613927|-25.556272613927|-25.556272613927|-25.556272613927|-25.633635322169|-26.191260858725|-26.358812914454|-26.358812914454|-26.358812914454||-26.358812914454|-26.358812914454|-26.358812914454|-26.358812914454|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363
07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP||39.369360997385|39.369360997385|39.369360997385|39.369360997385|39.369360997385|39.369360997385|39.369360997385|39.369360997385|39.369360997385|39.369360997385|39.369360997385|39.369360997385|39.369360997385|39.369360997385|39.369360997385|-45.943428631769|-45.943428631769|-45.943428631769|-45.943428631769|-45.943428631769|-46.806032414951|39.66950701544|39.66950701544|39.66950701544|39.66950701544|39.66950701544|39.66950701544|39.66950701544|38.771120270858|36.39846696762|-42.4544326592|-42.4544326592|-42.4544326592|-42.4544326592|-42.4544326592|-42.4544326592|36.488945088362|36.488945088362|36.488945088362||||||33.042160971932|30.316846617916|28.677713004721|-32.209200614278|-32.209200614278|-32.209200614278|-32.209200614278|-32.209200614278|-32.209200614278|||-32.84244414787|-33.45496471729|-33.45496471729|-33.45496471729|-34.027182879339|-34.89687031098|-35.184301676439|-35.275721237803|-35.275721237803|-35.275721237803|-35.275721237803|-35.275721237803|-35.275721237803|-36.081913813114|-37.241570852598|-38.501189336071|-39.517988532659|35.587461340888|35.587461340888|35.587461340888|35.587461340888|35.587461340888|35.587461340888|35.587461340888|35.587461340888|35.587461340888|35.587461340888|35.587461340888|35.587461340888|35.587461340888|35.587461340888|35.587461340888|34.482735806553|34.180818325776|33.551464670784|32.27808931698|32.27808931698|32.27808931698|32.27808931698|32.27808931698|32.27808931698|31.263625231662|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.006448790622|-36.131608377112|-36.311232233724|-37.324148019907|32.731295273067|32.731295273067|32.731295273067|32.731295273067|32.731295273067|32.731295273067|32.38866220289|32.308159362915|32.308159362915||32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|32.308159362915|31.610175781386|31.406578487988|31.406578487988|30.973974699042||||30.32830545004|29.678671111616|-33.996151123304|-33.996151123304|-33.996151123304|-33.996151123304|-33.996151123304|-33.996151123304|-34.338595771358|-34.338595771358|-34.338595771358|-34.825106514345|-35.131785486418|-35.601428347912|-36.517698215209|-36.596330773789|-37.025368730182|||-37.981695055426|-37.981695055426|-37.981695055426|-37.981695055426|-38.157438357076|-38.452151704056|34.057416444584|34.057416444584|34.057416444584|34.057416444584|34.057416444584|34.057416444584|33.888199490932|33.888199490932|33.888199490932|33.888199490932|33.766331640248|32.237036986885|31.709615655075|31.709615655075|31.542857823709|31.542857823709|31.520398124433|31.416953136602|31.416953136602|31.416953136602|31.416953136602|30.782170456956|-36.304980317914|-36.304980317914|-36.304980317914|-36.304980317914|-36.304980317914|||||||-36.304980317914|-36.304980317914|-36.304980317914|-36.685533461928|-38.500592375199|-39.447322580991|-39.957027565304|-41.4922524943|-42.778611661554|-43.468261103408|-43.468261103408|-43.468261103408|-43.764180029517|-44.835200032796|-46.355221970441|-46.688579806092|-48.34008986023|-49.150656451416|-49.240289658749|-49.240289658749|-49.240289658749|-49.240289658749|-50.028654065887|-51.275726070183|-52.689031210568|-52.689031210568|-52.689031210568|-52.689031210568||-52.689031210568|-52.689031210568|-52.689031210568|-52.689031210568|-52.689031210568|-52.689031210568|-52.689031210568|-53.754477808902|-54.38053186517|-55.233368111772|-56.790409513229
07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP||-5.9061242535142|-5.9061242535142|-5.9061242535142|-5.9061242535142|-5.924582529336|-5.9251177113633|-5.9251177113633|-5.9251177113633|-5.9251177113633|-5.9251177113633|-5.9251177113633|-5.9251177113633|-5.9271571801519|-5.9271571801519|-5.9271571801519|-5.9271571801519|-5.9271571801519|-5.9271571801519|-5.9271571801519|-5.9271571801519|-5.9271571801519|-5.9551743850019|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205|5.6045590719205||||||5.4095098266582|-5.6275782210371|-5.6275782210371|-5.6275782210371|-5.6275782210371|-5.6275782210371|-5.6275782210371|-5.6275782210371|-5.6356352987304|||-5.6356352987304|-5.6356352987304|-5.6457057995283|-5.6815762942256|-5.6815762942256|-5.6815762942256|-5.6815762942256|-5.6815762942256|-5.6815762942256|-5.6815762942256|-5.7256404498354|-5.8257118705395|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4741073547443|5.4271082037565|5.4271082037565|5.4140089213713|5.3733434610746|5.3676036919909|5.32011531081|5.2995726343238|5.2542887334704|5.2542887334704|5.2542887334704|5.2542887334704|5.2542887334704|5.2542887334704|5.2542887334704|5.2542887334704|5.2514319027662|5.2132575605975|5.1347306409|5.0728774471193|5.0728774471193|5.0393081686131|5.0381203780828|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894||5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|5.0110718197894|4.9822338142891|4.9822338142891|4.9822338142891|4.9822338142891|4.9822338142891|4.9822338142891|4.9822338142891|4.9822338142891|4.9822338142891|4.9822338142891||||4.9683492039522|4.9683492039522|4.9683492039522|4.9683492039522|4.9683492039522|4.9683492039522|4.9683492039522|4.9683492039522|4.9683492039522|4.9125330149345|4.9125330149345|4.9125330149345|4.9125330149345|4.9125330149345|4.9125330149345|4.9125330149345|4.9125330149345|||4.9125330149345|4.9125330149345|4.8711476788712|4.8372575986566|4.8372575986566|4.8372575986566|4.8372575986566|4.8372575986566|4.8372575986566|4.8372575986566|4.8372575986566|4.8372575986566|4.8372575986566|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.8312121691468|4.7863469987183|4.7103853920069|||||||4.7049404921294|4.7049404921294|4.7049404921294|4.7049404921294|4.7049404921294|4.7049404921294|4.7049404921294|4.7049404921294|4.7032673427529|4.6097414304887|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-5.0160955006144|-5.0449938141841|-5.0449938141841|-5.0449938141841||-5.0449938141841|-5.0449938141841|-5.0449938141841|-5.0704996133092|-5.0704996133092|-5.0704996133092|-5.0704996133092|-5.1122216410375|-5.1213574350914|-5.1592860156784|-5.1964287685564
07048|100399|/equities/foton-motor|SHANGHAICOMP||2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.5149866496372|2.4610962508838|2.4573291406278|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7628777988024|-2.7698642420843|-2.7976269377685|-2.8195854970058|-2.851206111493|2.5119874676037|2.5119874676037|2.5119874676037||||||2.4599859272958|2.3072066743639|2.2191440435431|-2.4357443461666|-2.4357443461666|-2.4357443461666|-2.4357443461666|-2.4357443461666|-2.4357443461666|||-2.4630492671606|-2.485920897467|-2.485920897467|-2.485920897467|-2.485920897467|-2.485920897467|-2.485920897467|-2.485920897467|-2.485920897467|-2.485920897467|-2.485920897467|-2.485920897467|-2.485920897467|-2.5149121056475|-2.5449023390786|-2.5660026101024|-2.5883362456329|-2.6270402718658|-2.6806004101562|-2.72122271133|-2.7596918882323|-2.7685465615538|-2.800607288496|2.4263528466491|2.4263528466491|2.4263528466491|2.4263528466491|2.4263528466491|2.4263528466491|2.4263528466491|2.4263528466491|2.4263528466491|2.3931698931884|2.3469381246095|2.3469381246095|2.3392359352903|2.3392359352903|2.3392359352903|2.3119288922236|2.2388726239447|2.2388726239447|2.2388726239447|2.2388726239447|2.2170805671749|-2.4137731123316|-2.4137731123316|-2.4137731123316|-2.4137731123316|-2.4137731123316|-2.4137731123316|-2.4183207290468|-2.4183207290468|-2.4183207290468|-2.4183207290468|-2.4183207290468|-2.4183207290468|-2.4183207290468|-2.4183207290468|-2.418914517392|-2.418914517392|-2.4843494192641|-2.5176105781706|-2.5428035830747|-2.5428035830747|-2.5428035830747|-2.5428035830747|-2.5428035830747|-2.5428035830747|-2.5428035830747||-2.5428035830747|-2.5428035830747|-2.5781526064298|-2.5781526064298|-2.5862806743407|-2.609770900686|-2.609770900686|-2.609770900686|-2.609770900686|-2.6241898875319|-2.6474331993618|-2.6904813071929|-2.7144236720097|-2.728248533992|-2.7328377429693|-2.7328377429693|-2.7587086032992|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907||||2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|||2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5613268958907|2.5531814377226|2.5531814377226|2.5529794208117|2.5394985959129|2.5394985959129|2.5394985959129|2.4888873017713|2.4848396910419|2.4848396910419|2.4848396910419|2.4848396910419|2.4848396910419|2.4848396910419|2.4848396910419|2.4313673065871|2.4313673065871|2.4313673065871|2.4313673065871|2.3209636263019|2.3122436887514|2.3122436887514|2.3122436887514|2.3122436887514|||||||2.3122436887514|2.1774929504142|-2.6437125097398|-2.6437125097398|-2.6552360599443|2.356726797579|2.356726797579|2.356726797579|2.356726797579|2.356726797579|-2.6540784536589|-2.6540784536589|-2.6540784536589|-2.6773093208989|-2.7152584832049|-2.7152584832049|-2.787509379689|-2.7876077166698|-2.7876077166698|-2.7876077166698|-2.7876077166698|-2.7876077166698|-2.8262308296784|-2.8280341953286|-2.8579285976753|-2.8579285976753|-2.8579285976753|-2.8579285976753||-2.8579285976753|-2.8579285976753|-2.8579285976753|-2.877698434444|-2.8996649197425|-2.9285165658357|-2.936685084277|-2.9918722830145|-3.0037469954323|-3.0586078664806|-3.0867864314214
07049|1162056|/equities/beken-corp|SHANGHAICOMP||26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.875145445214|26.464004311687|26.464004311687|26.464004311687|24.089449866752|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.656438027861|22.284930188393||||||19.784367198122|18.60596457496|17.979785726963|17.979785726963|17.979785726963|17.979785726963|17.860318394169|17.260779321117|-19.110163652769|||-19.3385164074|-19.520136468795|-19.520136468795|-19.520136468795|-19.520136468795|-19.845706004994|-19.873959282171|-19.873959282171|-20.06442596062|-20.06442596062|-20.06442596062|-20.06442596062|-20.06442596062|-20.341029078254|-20.633369465532|-20.633369465532|-21.104298931429|-21.239220678883|-21.470245427641|-21.973050085209|-22.363510283803|-22.363510283803|-22.363510283803|-22.363510283803|-22.687234517573|-23.18158501931|-23.18158501931|-23.370095033866|-23.546772077593|-24.273079319037|-24.441398096511|-24.441398096511|-24.441398096511|-24.441398096511|-24.622107665218|-24.729565267736|-24.963242003101|-24.963242003101|-24.963242003101|-24.963242003101|-24.963242003101|-24.963242003101|-24.963242003101|-24.963242003101|-24.963242003101|-24.963242003101|-24.963242003101|-24.963242003101|-24.963242003101|-24.963242003101|-24.963242003101|-25.808603442132|-25.928448425862|-26.409942665733|-26.863268365503|-27.191590061405|-27.191590061405|-27.191590061405|-27.937766609046|-27.937766609046|-27.937766609046|-27.937766609046|-27.937766609046|-27.937766609046|-27.937766609046|-27.937766609046|-27.937766609046|-27.937766609046|-27.937766609046||-27.937766609046|-27.937766609046|-27.937766609046|-27.937766609046|-28.696962208056|23.789571383657|23.789571383657|23.789571383657|23.675079455047|20.518977816535|19.21830885458|18.960078640331|18.960078640331|18.960078640331|18.960078640331|18.693660270679|18.693660270679|18.693660270679|18.693660270679|18.693660270679|18.693660270679|18.693660270679|18.643709402061|18.643709402061|18.643709402061||||18.643709402061|17.76578694447|-21.085639616496|-21.085639616496|-21.085639616496|-21.085639616496|-21.085639616496|-21.637932932649|-21.727967365335|-21.727967365335|-21.727967365335|-23.031074744408|-23.773415810471|-23.855461710697|-24.317180229564|-24.387566709743|-24.387566709743|||21.123460840736|21.123460840736|21.123460840736|21.123460840736|21.123460840736|21.123460840736|21.123460840736|21.123460840736|21.123460840736|21.088408028092|21.088408028092|20.148231756914|19.806924780462|19.243448144415|19.243448144415|19.243448144415|18.997721546468|18.259690251148|17.920793836519|17.920793836519|17.920793836519|17.920793836519|17.784215416295|17.769057615096|17.769057615096|17.769057615096|17.769057615096|17.537286713714|16.73476171824|-20.351907311764|-20.351907311764|-20.351907311764|-20.351907311764|||||||-20.351907311764|-20.351907311764|-20.628230106926|-22.355256305906|-23.758062295089|-24.379513241594|-25.367235794934|-26.249707583224|-26.829085518193|-26.829085518193|-26.829085518193|-26.829085518193|-27.166205381102|-27.533327743277|-27.533327743277|-27.533327743277|-28.177585465892|-28.450651441662|-28.723336156838|-28.723336156838|-28.723336156838|-28.723336156838|-29.363706624765|-29.535229722944|-30.130613345681|-30.130613345681|-30.130613345681|-30.130613345681||-30.130613345681|-30.130613345681|-30.130613345681|-30.147348530621|-30.739276285007|-31.157007617512|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219
07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP||-13.480070826957|-13.480070826957|-13.480070826957|-13.480070826957|-13.480070826957|-13.682856292139|11.670929145856|11.670929145856|11.670929145856|11.670929145856|11.670929145856|11.670929145856|11.670929145856|11.670929145856|11.670929145856|11.670929145856|11.324921449073|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.394438251279|-13.479930860491|-13.79047010795|-13.79047010795|-14.08607799097|12.066429000876|12.066429000876|12.066429000876||||||11.554365959192|10.703184329166|10.020760547998|9.826955967349|9.4082839016585|-10.620497565006|-10.620497565006|-10.620497565006|-10.620497565006|||-10.854442230568|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-10.867828230966|-11.113142336859|-11.264602649492|10.306199896102|10.306199896102|10.306199896102|10.306199896102|10.306199896102|10.306199896102|10.306199896102|10.306199896102|10.220777206691|-11.494908437123|-11.494908437123|-11.494908437123|-11.494908437123|-11.494908437123|-11.494908437123|-11.494908437123|-11.627120981603|-11.627367173897|-11.627367173897|-11.627367173897|-12.002074624948|-12.186651304563|-12.186651304563|-12.186651304563|-12.186651304563|-12.186651304563|-12.186651304563|-12.186651304563|-12.186651304563|-12.186651304563|-12.186651304563|-12.499056793142|-12.596729941819|-12.700557007484|-12.700557007484|-12.700557007484|-12.700557007484|-12.700557007484|-12.700557007484|-12.700557007484|-12.700557007484|-12.795618549643|-12.959576200179|-13.167862493386|-13.499291877603|-13.633102077749|-13.698446638614|-13.737718828552|-13.883661079626|-13.883661079626|-13.883661079626||-13.896846135701|-14.004829124439|-14.297588034723|-14.427875859046|-14.593195127672|-14.786883485788|-14.989314861291|-15.111460600951|-15.298845196939|-15.378161166748|-15.5979566824|-15.925507361311|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643|-16.208025562643||||-16.208025562643|-16.208025562643|-16.208025562643|-16.233708321958|-16.233708321958|-16.233708321958|-16.233708321958|-16.233708321958|-16.233708321958|-16.233708321958|-16.233708321958|-17.178009231785|15.288433022971|15.288433022971|15.288433022971|15.288433022971|15.288433022971|||15.288433022971|15.288433022971|14.841591671302|14.711212929966|14.651017205669|14.651017205669|-16.684783082273|-16.986426359047|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|-17.112462688757|||||||-17.112462688757|-17.112462688757|-17.112462688757|-17.545514452538|-18.183412825719|-18.183412825719|-18.802124645595|-19.278471790292|-20.158857595631|-20.272605825639|-20.272605825639|-20.272605825639|-20.272605825639|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-21.69066949407|-22.345529835984|-22.345529835984|-22.345529835984|-22.345529835984||-22.345529835984|-22.345529835984|-22.345529835984|-22.345529835984|-22.34756812731|-22.34756812731|-22.433409369429|-22.721565525223|-22.963406024695|-23.821561427382|21.308139898664
07051|102958|/equities/s-winowner-gro|SHANGHAICOMP||3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4712624332975|3.4352915973212|-3.7267055272565|-3.7267055272565|-3.7267055272565|-3.7267055272565|-3.7267055272565|-3.7267055272565|-3.7267055272565|-3.7267055272565|-3.7267055272565|-3.7792098838077|-3.7792098838077|-3.7792098838077|-3.7792098838077|-3.7792098838077|-3.7792098838077|-3.7792098838077|-3.7792098838077|-3.8052332089991|-3.8424813401534|-3.8838681525471|-3.992075781743|3.6021379710124||||||3.4090421863051|3.2972691398695|3.2302087935198|3.2302087935198|3.1799107154456|-3.3189347547258|-3.3189347547258|-3.3189347547258|-3.3189347547258|||-3.3189347547258|-3.3189347547258|-3.3189347547258|-3.3296725418789|-3.3296725418789|-3.3439167226076|-3.3439167226076|-3.3499074738026|-3.3515638687876|-3.3547858611746|-3.3547858611746|-3.3547858611746|-3.3642065145356|-3.3708722593586|-3.3708722593586|-3.4070802664536|-3.4400891701135|-3.4562101937834|3.3041464131722|3.3041464131722|3.3041464131722|3.3041464131722|3.3041464131722|3.3041464131722|3.3041464131722|3.3041464131722|3.3041464131722|3.3041464131722|3.3041464131722|3.3041464131722|3.3041464131722|3.3041464131722|3.2973848892195|-3.439296735587|-3.439296735587|-3.439296735587|-3.439296735587|-3.439296735587|-3.439296735587|-3.439296735587|-3.439296735587|-3.439296735587|-3.464218591388|-3.4719095613514|-3.4854550787646|-3.4897738499512|-3.4897738499512|-3.4897738499512|-3.5019709581656|-3.5380505875946|-3.5380505875946|-3.5455190994594|-3.5455190994594|-3.5455190994594|-3.5455190994594|-3.5567136475994|-3.5567136475994|-3.5567136475994|-3.5567136475994|-3.5619040804388|-3.5910046583283|-3.6233384218336|-3.6553760597574|-3.6681955069819|-3.7190685751162|-3.7190685751162|-3.7506317432415|-3.7857019300473|-3.7885578468125||-3.7922864307608|-3.8336514885387|-3.8901683285459|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.7002252355835|3.6885834552205|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473||||3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6831252084473|3.6818057283537|3.6767084192606|3.6767084192606|||3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6767084192606|3.6435650003588|3.5956277596328|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|||||||-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8386642942448|-3.8810067965924|-3.8810067965924|-3.8810067965924|-3.8810067965924|-3.8810067965924|-3.8810067965924|-3.8810067965924|-3.8810067965924|-3.8810067965924|-3.9261185675131|-3.9597143471077|-3.9597143471077|-4.048571553477|-4.0678572021682|-4.0823144819455|-4.0823144819455|-4.0823144819455|-4.0892383153921|-4.1069314541293|-4.1188127268103|-4.1338667892103|-4.1338667892103|-4.1338667892103|-4.1338667892103||-4.1338667892103|-4.1352059412745|-4.1352059412745|-4.1563399289214|-4.1642665966974|-4.1876146514833|-4.1876146514833|-4.1876146514833|-4.1876146514833|-4.1876146514833|-4.1876146514833
07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP||-49.740426503434|-49.740426503434|-49.740426503434|-50.424363307174|-51.658738220197|-52.995818973098|45.821336384917|45.821336384917|45.821336384917|45.821336384917|45.821336384917|45.821336384917|45.821336384917|45.821336384917|44.862593779194|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118|44.477652998118||||||41.216280269786|38.137532446301|35.889482733846|35.539425370031|35.444784488288|35.444784488288|35.444784488288|35.444784488288|35.184647634152|||35.184647634152|35.184647634152|34.771749153173|34.771749153173|34.771749153173|34.771749153173|34.259722010335|33.774690274884|32.845050564138|32.845050564138|31.592006942039|-35.504648655574|-35.504648655574|-36.056830372988|-36.379727616941|-36.379727616941|-37.000254594656|-37.868059329824|-38.518398899321|-39.538775596889|-39.91999364296|-39.91999364296|-39.91999364296|-40.67443705046|-41.357150294646|-42.219726593058|-42.219726593058|-42.219726593058|-42.953030302304|-43.992810463661|-44.299710554181|-44.299710554181|-44.299710554181|-44.299710554181|-44.299710554181|-44.299710554181|-44.299710554181|-45.683565027514|40.239861951378|40.239861951378|40.239861951378|40.239861951378|40.239861951378|40.239861951378|40.239861951378|40.239861951378|40.239861951378|40.239861951378|36.850402710733|36.116076952164|36.116076952164|36.116076952164|36.116076952164|36.116076952164|36.116076952164|36.116076952164|36.116076952164|36.116076952164|36.116076952164|36.116076952164|35.931188445857|35.931188445857|35.931188445857|35.931188445857|-39.388189612882|-39.388189612882|-39.388189612882|-39.388189612882|-39.388189612882||-39.388189612882|-39.388189612882|-39.388189612882|-39.388189612882|-39.388189612882|-39.388189612882|-39.388189612882|-39.499093566598|-39.499093566598|-39.499093566598|-39.956215684349|-41.112462380125|-41.761132053081|37.612044055194|37.612044055194|37.612044055194|37.612044055194|37.612044055194|37.612044055194|37.612044055194|37.612044055194|37.612044055194|37.612044055194|37.612044055194|37.612044055194||||36.939967375034|-40.914257875494|-40.914257875494|-40.914257875494|-40.914257875494|-40.914257875494|-40.914257875494|-40.914257875494|-40.914257875494|-40.914257875494|-41.39718910435|-42.30401649717|-43.197717669313|-44.033176637033|38.669770742719|38.669770742719|38.669770742719|||38.669770742719|38.669770742719|38.669770742719|38.669770742719|38.669770742719|38.669770742719|38.669770742719|38.669770742719|38.669770742719|38.669770742719|38.669770742719|38.669770742719|37.728712003832|37.259252922777|37.259252922777|36.542818273707|36.49660604033|36.49660604033|36.49660604033|36.49660604033|36.49660604033|36.49660604033|36.49660604033|36.49660604033|36.49660604033|36.49660604033|35.722968484555|35.722968484555|35.277111598424|35.277111598424|35.277111598424|35.277111598424|35.277111598424|||||||35.277111598424|33.000361518255|-41.370619221245|-41.370619221245|-42.89195698689|-43.404950978475|-43.567006298918|-43.77683130571|-44.01909453415|-44.619285443765|-44.619285443765|-44.619285443765|-44.619285443765|-44.619285443765|-44.619285443765|-44.619285443765|-45.540079173492|-46.146512200487|-46.91755398341|-47.577443800689|-47.577443800689|-47.874141810471|-48.561344277124|-49.109032034058|-50.525508429362|-51.108103356708|-51.494284615871|-51.494284615871||-51.494284615871|-51.494284615871|-51.494284615871|-51.494284615871|-51.494284615871|-51.494284615871|-51.494284615871|-53.163885313003|-54.478127167986|-55.849504548494|-56.698256684877
07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP||15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.038981829969|15.004423153498|14.968946987611|14.968946987611|14.968946987611|14.968946987611|14.968946987611|14.968946987611|14.871053172728|14.468502269879|14.468502269879|14.468502269879|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263|14.438760154263||||||13.557511454176|13.045567968765|12.679520266232|-13.439417594088|-13.439417594088|-13.439417594088|-13.439417594088|-13.439417594088|-13.439417594088|||12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.700368725006|12.274236897975|12.274236897975|12.274236897975|12.274236897975|12.274236897975|12.274236897975|12.274236897975|12.115217248589|-13.043868687918|-13.043868687918|-13.043868687918|-13.043868687918|-13.043868687918|-13.043868687918|-13.043868687918|-13.043868687918|-13.043868687918|-13.252686327508|-13.252686327508|-13.252686327508|-13.252686327508|-13.540206981821|-13.679674971019|-13.694257887038|-13.694257887038|-13.694257887038|-13.694257887038|-13.694257887038|-13.771354094121|-13.771354094121|-13.771354094121|-13.771354094121|-13.771354094121|-13.771354094121|-13.771354094121|-13.771354094121|-13.771354094121|-13.771354094121|-13.812060505122|-14.008955750167|-14.162926393936|-14.162926393936|-14.162926393936|-14.162926393936|-14.162926393936|-14.162926393936|-14.162926393936|-14.162926393936||-14.189723687641|-14.189723687641|-14.461914863048|-14.654349739748|-14.839070530493|-14.839070530493|-14.839070530493|-14.839070530493|-14.839070530493|-14.839070530493|-14.914522881595|-15.115581295322|-15.453051671404|-15.453051671404|-15.453051671404|-15.453051671404|-15.580612616427|-15.647979070972|-15.647979070972|-15.67442083605|-15.701307055925|-15.701307055925|-15.701307055925|-15.701307055925|-15.701307055925||||-15.701307055925|-15.701307055925|-15.701307055925|-15.725255745397|-15.725255745397|-15.733617325343|-15.807387927506|-15.807387927506|-15.807387927506|-15.807387927506|-15.807387927506|13.791541546568|13.791541546568|13.791541546568|13.791541546568|13.791541546568|13.791541546568|||13.704490734455|13.48887864894|13.446532321708|13.263845877214|13.263845877214|13.263845877214|13.263845877214|13.263845877214|13.263845877214|13.263845877214|13.263845877214|13.263845877214|13.055384746706|12.641538478175|12.622820113809|12.52146723393|12.428852427044|12.40150288745|12.202780396897|12.13475588423|11.556674063721|11.556674063721|11.488924106079|11.488924106079|11.488924106079|11.488924106079|11.488924106079|11.454915611963|-13.754706525707|-13.754706525707|-13.754706525707|-13.754706525707|-13.754706525707|||||||-13.754706525707|-13.754706525707|-13.754706525707|-14.161895804829|-15.008773120715|-15.245303878601|-15.578939697812|-15.578939697812|-15.578939697812|-15.578939697812|-15.578939697812|-15.578939697812|-15.578939697812|-16.321044151066|-16.803382123044|-17.048758096751|-17.553619829876|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654||15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654
07054|100663|/equities/black-peony|SHANGHAICOMP||-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|-5.6942179372032|4.8844596411963|4.8844596411963|4.8844596411963|4.8844596411963|4.8505108385373|4.4811232387013|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068|4.4457951917068||||||4.2681056541222|4.0134507861422|3.6810564958041|3.6572849312298|3.4353166861525|3.3781296724734|3.3473661734723|-3.6574093421438|-3.6574093421438|||-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6574093421438|-3.6833459578395|-3.6833459578395|-3.6833459578395|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7660321816784|-3.7822580453402|-3.8321704418873|-3.8321704418873|-3.8646338285578|-3.9001487031659|-3.9251652442836|-3.9280437462117|-3.9280437462117|-3.9280437462117|-3.9280437462117|-3.9280437462117|-3.9344930905529|-4.0299923970112|-4.092213797769|-4.163795943463|-4.163795943463|-4.163795943463|-4.163795943463|-4.163795943463|-4.1648301760831|-4.1648301760831|-4.1648301760831|-4.1648301760831|-4.2692558147817|-4.2980619512563|-4.3767355109327|-4.4119283518386|-4.4632537189669|-4.5186152395878|-4.5867948197959|-4.6158830748264|-4.626399067972||-4.626399067972|-4.6509988616284|-4.7649986026879|-4.8088875609632|-4.8859860188426|-4.9927622749476|-5.0708472413121|4.5773080578192|4.5773080578192|4.5773080578192|4.5773080578192|4.5773080578192|4.5773080578192|4.5106272803834|4.5106272803834|4.4379190987007|4.292687820688|-4.8299713400902|-4.8299713400902|-4.8299713400902|-4.8299713400902|-4.8299713400902|-4.8299713400902|-4.8299713400902|-4.8299713400902||||-4.8299713400902|-4.8299713400902|-4.8299713400902|-4.8299713400902|-4.8299713400902|-5.0144127770598|-5.1682364062397|-5.1698723321341|-5.1698723321341|-5.1698723321341|-5.1698723321341|-5.2298581341|4.8374836861957|4.8374836861957|4.8374836861957|4.8374836861957|4.8374836861957|||4.8374836861957|4.8374836861957|4.7810930874467|4.725027056063|4.725027056063|4.725027056063|4.725027056063|4.725027056063|4.7213913103248|4.7213913103248|4.6521016116833|4.6412239335086|4.5874711696865|4.5333012148806|4.5125321631899|4.5125321631899|4.500591199185|4.4704614371653|4.4704614371653|4.4704614371653|4.4704614371653|4.4704614371653|4.4704614371653|4.4704614371653|4.4704614371653|4.4704614371653|4.4704614371653|-5.1798062666456|-5.1798062666456|-5.1798062666456|-5.1798062666456|-5.1798062666456|-5.1798062666456|||||||-5.1798062666456|-5.1798062666456|-5.1798062666456|-5.4353404689939|-5.7576003261309|-5.8067784251881|5.1985553272859|5.1985553272859|5.1985553272859|5.1383947540539|4.8965499322964|-5.5325930568229|-5.5325930568229|-5.7284366259587|-5.8538186428295|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171||-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.9136726002394|-5.9751920546093|-5.9957689538045|-6.0429927611208|-6.0429927611208|-6.0429927611208|-6.0429927611208
07055|100513|/equities/star-material|SHANGHAICOMP||-11.544281858557|-11.544281858557|-11.544281858557|-11.74031309988|-11.829237301106|-12.021930198928|10.825062005582|10.825062005582|10.825062005582|10.825062005582|10.825062005582|10.825062005582|10.825062005582|10.825062005582|10.825062005582|10.825062005582|10.825062005582|10.739513892666|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078|10.595648658078||||||10.022942582547|9.6721587620166|-10.582784080389|-10.582784080389|-10.582784080389|-10.582784080389|-10.666934223901|-10.666934223901|-10.666934223901|||-10.666934223901|-10.666934223901|-10.703815800096|-10.758128437892|-10.842364560118|-10.908968461578|-10.908968461578|-10.975491986933|-10.975491986933|-10.975491986933|-11.183879731167|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.393240062044|10.091377990826|10.076295074606|10.076295074606|10.076295074606|10.076295074606|10.076295074606|10.076295074606|10.076295074606|9.9764389823807|9.8121539035255|9.7679487774564|9.6877206773442|9.686356276371|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273||9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.4772952685273|9.3747725629714|9.2993002902463|9.2993002902463|9.2993002902463|9.2993002902463|9.2993002902463|9.1508893978811|9.1143219219553|8.9886904013276|8.9120252117845||||8.9120252117845|8.6827439640084|8.6827439640084|8.6827439640084|8.5706987128138|8.5706987128138|8.5706987128138|8.5706987128138|8.5706987128138|8.5706987128138|8.5706987128138|8.5706987128138|8.5706987128138|8.5208566634506|8.5208566634506|8.5208566634506|8.5208566634506|||8.4453964728614|8.3021069123237|8.1473412065472|8.0336401401852|8.0336401401852|8.0336401401852|8.0336401401852|8.0336401401852|8.0336401401852|8.0336401401852|8.0336401401852|8.0336401401852|7.9646003973588|7.9200603221883|7.9200603221883|7.9200603221883|7.9200603221883|7.7917340304045|7.6847040946382|7.6813383957962|7.6664871000824|7.6410969389343|7.5906632887946|7.5724038004463|7.5248188530449|7.5248188530449|7.2797994122509|7.1842209482197|7.1437299163259|7.1437299163259|7.1263667114483|6.8704075822021|6.8298859695331|||||||6.8298859695331|6.3954291983595|-7.748359359813|-7.748359359813|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.2958050911331|-8.4346980686423|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.7730590700988|7.6539549430084||-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964
07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP||-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.346774572454|-12.727527082322|11.317071649623|11.317071649623|11.317071649623|11.317071649623|11.317071649623|11.317071649623|11.317071649623|11.317071649623|11.317071649623|11.317071649623|11.033175047033|-12.655133757285|-12.655133757285|-12.655133757285|-12.655133757285|-12.655133757285|-12.655133757285|-12.825760533768|-12.825760533768|-12.825760533768|-12.825760533768|-12.856824442748|-12.856824442748|-12.856824442748|-12.856824442748|-12.856824442748|-12.883138335418|-13.110709840138|-13.258010473603|-13.47112262553|-13.914025442534|-14.663735233626|12.796264804521||||||11.449182948712|10.266870085005|9.0576330463133|8.9412589382288|8.5480658556749|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|||-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.1631293876371|-9.164587774034|-9.2334310105065|-9.2538126365585|-9.3764585804325|8.763819139777|8.763819139777|8.763819139777|8.763819139777|8.763819139777|8.763819139777|8.763819139777|8.763819139777|8.763819139777|8.763819139777|8.763819139777|8.763819139777|8.763819139777|8.763819139777|8.763819139777|8.605910479557|-9.2073366726916|-9.2073366726916|-9.2073366726916|-9.2073366726916|-9.2073366726916|-9.2073366726916|-9.2073366726916|-9.2073366726916|-9.2073366726916|-9.2073366726916|-9.2073366726916|-9.2073366726916|-9.2073366726916|-9.2073366726916|-9.2073366726916|-9.2073366726916|-9.2220411924831|-9.3444901206219|-9.5211001213087|-9.5828185765686|-9.5828185765686|-9.5828185765686|-9.7959100635783|-9.8091012569144|-9.8091012569144|-9.8091012569144|-9.9278905228193|-9.9625149898376|-9.9625149898376|-9.9625149898376|-9.9625149898376|-9.9625149898376|-9.9625149898376|-9.9625149898376|-9.9625149898376|-9.9625149898376||-9.9625149898376|-10.141127711385|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789|9.733786001789||||9.6992068191231|9.6918964805273|9.4604405233228|-10.213590417425|-10.213590417425|-10.213590417425|-10.213590417425|-10.213590417425|-10.213590417425|-10.213590417425|-10.213590417425|-10.213590417425|-10.213590417425|-10.300656038435|-10.385728471712|-10.485254518671|-10.5602827519|||9.906203970147|9.906203970147|9.906203970147|9.906203970147|9.906203970147|9.906203970147|9.906203970147|9.906203970147|9.906203970147|9.906203970147|9.8521044973168|9.8521044973168|9.8521044973168|9.6904882074016|9.6904882074016|9.6904882074016|9.6904882074016|9.5544314517597|9.4764977534421|9.4764977534421|9.4764977534421|9.474564173561|9.474564173561|9.4572943081918|9.4498339700196|9.4498339700196|9.4498339700196|9.3214952350967|9.3214952350967|9.3214952350967|9.3214952350967|9.3214952350967|9.3214952350967|||||||9.3214952350967|9.3214952350967|9.3214952350967|9.3214952350967|9.3214952350967|9.3214952350967|9.2156220600736|9.2156220600736|9.2156220600736|9.2156220600736|9.2029129317218|-9.9479464009449|-9.9479464009449|-9.996607457603|-10.102169215195|-10.102169215195|-10.234705940681|-10.234705940681|-10.234705940681|-10.234705940681|-10.234705940681|-10.234705940681|-10.345228424555|-10.46858770636|-10.607396672523|-10.607396672523|-10.607396672523|-10.607396672523||-10.607396672523|-10.607396672523|-10.607396672523|-10.607396672523|-10.719885003076|-10.741895265916|-10.741895265916|-10.959328725977|-10.979809367042|-11.080343444459|-11.093991253596
07057|101162|/equities/bohai-ferry|SHANGHAICOMP||8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.380536189027|8.1883734225646|8.0815255376382|8.0741405873068|8.0741405873068|8.0741405873068|8.0741405873068|8.0741405873068|8.0741405873068|8.0140450164751|-8.7855655660127|-8.7855655660127|-8.7855655660127|-8.7855655660127|-8.7855655660127|-8.7855655660127|-8.7855655660127|-8.7855655660127|-8.7855655660127|-8.7855655660127|-8.8048854414525|-8.8048854414525|-8.8048854414525|-8.8048854414525|-8.8832056592904|-8.9367828871885|-8.9367828871885|-8.9367828871885|-8.9367828871885|-8.9367828871885|-8.982536610197|7.7427372311762||||||7.4664043349017|7.4664043349017|7.2365601241577|7.1989557676832|6.9493953313342|-7.3417252030551|-7.3417252030551|-7.3417252030551|-7.3417252030551|||-7.4680280383626|-7.493985324264|-7.493985324264|-7.5233167864222|-7.5764634584209|-7.6655148107498|-7.6994607005615|-7.7238452472178|-7.72499136036|-7.72499136036|-7.72499136036|-7.72499136036|-7.72499136036|-7.7385698138118|-7.7385698138118|-7.7945220799843|-7.8516909912339|-7.8924345788151|-7.9854829903874|-8.0377587870794|-8.0536209826157|-8.0962455012716|-8.120828493692|-8.1327512954212|-8.1327512954212|-8.1682784432146|-8.1682784432146|-8.1682784432146|-8.1682784432146|-8.1682784432146|-8.1682784432146|-8.1682784432146|-8.1682784432146|-8.1682784432146|-8.1682784432146|-8.1682784432146|-8.1682784432146|-8.1682784432146|-8.3264203197397|-8.343800452753|-8.3931116300646|7.7832888379478|7.7832888379478|7.7832888379478|7.7832888379478|7.7832888379478|7.7832888379478|7.7832888379478|7.7832888379478|7.7832888379478|7.7832888379478|7.7832888379478|7.7832888379478|7.7832888379478|-8.6430699958105|-8.6430699958105|-8.6430699958105|-8.6430699958105|-8.6430699958105|-8.6430699958105|-8.6430699958105|-8.6430699958105|-8.7245219696119|-8.8366914312657|-8.9907683841184|-9.1919651552257|-9.3021071330883|-9.3021071330883|-9.3021071330883||-9.3021071330883|-9.3021071330883|-9.4528966895052|-9.7015518602738|-9.7361683246172|-9.9062980409769|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257||||9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0928547823257|9.0887271523284|8.7986799052894|8.7986799052894|8.7986799052894|8.7986799052894|8.7173065063169|8.7173065063169|8.7173065063169|8.7173065063169|||8.7173065063169|8.3447848819815|-9.3258717679407|-9.3258717679407|-9.3258717679407|-9.417635191748|-9.5645947337918|-9.7801051538048|-9.9332309453006|-9.9332309453006|-9.9332309453006|-9.9332309453006|-9.9332309453006|-9.9332309453006|-9.9485901956553|-10.043988665474|-10.104987842653|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|-10.233626796543|||||||-10.233626796543|-10.233626796543|-10.264662574028|-10.264662574028|-10.571806069627|-10.571806069627|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1930642855672|9.1684043951065|8.6610047096711|8.6118488650416|8.6118488650416|8.6118488650416|8.6118488650416|8.5159383016488|8.5159383016488|8.5159383016488||8.3929795647748|8.3929795647748|8.3929795647748|8.3929795647748|8.3929795647748|8.3929795647748|8.3929795647748|8.3929795647748|8.3929795647748|8.3483105660685|8.2581084222141
07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP||11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.303732237426|11.213591294385|11.07232385752|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513|10.990787778513||||||10.026985842008|9.448317587396|-10.195625423978|-10.195625423978|-10.195625423978|-10.195625423978|-10.195625423978|-10.195625423978|-10.195625423978|||-10.399027638513|-10.474475389142|-10.516084147184|-10.587017195569|-10.587017195569|-10.816130206702|-10.938618003731|-10.938618003731|-11.167908416197|-11.168249542883|-11.168249542883|-11.168249542883|-11.21246190415|-11.21246190415|-11.21246190415|-11.250512815693|-11.411680938115|-11.472423501931|-11.652692472628|-11.796324371951|-11.83869428067|-11.91632678143|-11.956642752704|-11.956642752704|-11.956642752704|-11.956642752704|-11.956642752704|-12.020158641666|-12.146060187544|-12.146060187544|-12.210001269761|-12.210001269761|-12.210001269761|-12.210001269761|-12.343889704218|-12.435433271716|-12.723259584981|-13.061399187068|-13.235949362116|-13.235949362116|-13.235949362116|-13.235949362116|-13.623276751127|-13.933640843062|-14.062378915845|-14.102141832162|-14.102141832162|-14.102141832162|-14.102141832162|-14.219680973101|-14.219680973101|-14.246467519859|-14.246467519859|-14.246467519859|-14.246467519859|-14.246467519859|-14.246467519859|-14.246467519859|-14.246467519859|-14.40274172476|-14.569713016915|-14.620572886741|-14.620572886741|-14.620572886741|-14.959525622566|-15.125583955137|-15.248831905208|-15.248831905208|-15.248831905208||-15.248831905208|-15.288146828371|-15.500163394828|-15.625181708754|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|14.350487801908|13.94943062186|13.891395602695|13.891395602695|13.521550639991|13.48505648918|13.194507167815|13.045468061524||||13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|13.045468061524|||13.045468061524|12.896075744714|12.727862061489|11.765760861683|11.765760861683|11.765760861683|11.765760861683|11.765760861683|11.76000131403|11.76000131403|11.76000131403|11.76000131403|11.337779668024|10.95919953789|10.817443598262|10.566604337153|10.332893487543|10.14710433917|9.9728933753429|9.9154373210733|9.8803498217654|9.8803498217654|9.8803498217654|9.8803498217654|9.8803498217654|9.8803498217654|9.8803498217654|9.8803498217654|9.5592773699309|9.2208634773389|-11.335408137889|-11.335408137889|-11.335408137889|||||||-11.335408137889|-11.335408137889|-11.335408137889|-11.739897382095|-12.281553149041|-12.43839187072|10.89070378837|10.89070378837|10.89070378837|10.773514665692|-12.129653153024|-12.129653153024|-12.129653153024|-12.541837146107|-12.739428187378|-12.739428187378|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457||-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.064959472457|-13.201492637812|-13.201492637812|-13.203015538423|-13.203015538423|-13.351127964886|-13.520698130828
07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP||-9.5303246057331|-9.5303246057331|-9.5303246057331|-9.5887962786135|-9.5887962786135|-9.8925513655805|8.5396348591595|8.5396348591595|8.5396348591595|8.5396348591595|8.5396348591595|8.5396348591595|8.5396348591595|8.5396348591595|8.5396348591595|8.2907052697903|8.1414880975978|8.1414880975978|7.9522089146791|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394|7.9184094486394||||||7.2415665054497|6.7911846531957|6.5360018124605|-7.1698326681834|-7.1698326681834|-7.1698326681834|-7.1698326681834|-7.1698326681834|-7.1698326681834|||-7.3281474482992|-7.4507195035594|-7.4569106940844|-7.469900621796|-7.5165565166477|-7.5218391798679|-7.5218391798679|-7.5218391798679|-7.5218391798679|-7.5218391798679|-7.5218391798679|-7.5218391798679|-7.5218391798679|-7.6537104605242|-7.7132840949572|-7.7132840949572|-7.8164269215837|-7.8960299499581|-7.965588835406|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1611397815544|7.1267256350001|7.1267256350001|7.1267256350001|7.1267256350001|7.1267256350001|6.911983758891|-8.0741212506954|-8.0741212506954|-8.0741212506954|-8.0741212506954|-8.0741212506954|-8.0741212506954|-8.0741212506954|-8.0741212506954|-8.0741212506954||-8.0741212506954|-8.0741212506954|-8.0741212506954|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815||||-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.0861747503815|-8.3563053873444|-8.3889097501418|-8.3889097501418|-8.3889097501418|-8.9348994945576|7.6422233721714|7.6422233721714|7.6422233721714|7.6422233721714|7.6422233721714|||7.6422233721714|7.6422233721714|7.6422233721714|7.6422233721714|7.6422233721714|7.6422233721714|7.6422233721714|7.6422233721714|7.6422233721714|7.4124706741947|7.2655230624564|7.2128034811425|7.0231149970611|6.8446227986244|6.8446227986244|6.8446227986244|6.7206918087964|6.5041022662062|6.4071636834272|6.4071636834272|6.4071636834272|6.4071636834272|6.3470613874824|6.3470613874824|6.3470613874824|6.3470613874824|6.3470613874824|6.1645124927529|5.9189027432345|-7.2884258202173|-7.2884258202173|-7.2884258202173|-7.2884258202173|||||||-7.2884258202173|-7.2884258202173|-7.2884258202173|-7.7354731219187|-7.985398892166|-7.985398892166|-8.2848878476375|-9.0170973245031|-9.0534167273109|-9.0534167273109|-9.0534167273109|-9.0534167273109|-9.0534167273109|-9.3871299937108|-9.6366420855172|-9.6366420855172|-9.8579357056759|-10.032150841305|-10.176834477925|-10.29739292891|-10.29739292891|-10.29739292891|-10.484325501998|-10.580917249874|-10.613946223993|-10.613946223993|-10.613946223993|-10.613946223993||-10.613946223993|-10.613946223993|-10.613946223993|-10.717162106588|-10.852402181707|-10.927113236412|-10.932348292652|-11.023164583117|-11.089071672128|-11.133413015656|-11.332125596263
07060|100738|/equities/bright-dairy|SHANGHAICOMP||-9.0838462779758|-9.0838462779758|-9.0838462779758|-9.0838462779758|-9.0838462779758|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.1238328836335|-9.2214093500459|-9.2214093500459|-9.2214093500459|-9.2214093500459|-9.2214093500459|-9.2573564795903|-9.2573564795903|-9.2620634269109|-9.2810035516438|-9.2810035516438|-9.3188930407296|-9.4782143053225|-9.5657935072771|-9.7536596114758|-9.7590857815446|-9.7590857815446|8.5948226268559||||||8.2809141803085|8.0104601833885|7.4088449184172|7.3826054140454|7.2328949553575|-7.756125186629|-7.756125186629|-7.756125186629|-7.756125186629|||-7.8456946465118|-7.9211659574635|-7.9211659574635|-7.982962094427|-7.9860689757939|-8.0487890860028|-8.0487890860028|-8.0668009476518|-8.0668009476518|-8.0668009476518|-8.0668009476518|-8.0668009476518|-8.0668009476518|-8.0668009476518|-8.103112136507|-8.1445693033536|-8.2664431193237|-8.2664431193237|-8.3716034733327|7.9917507680224|7.9917507680224|7.9917507680224|7.9917507680224|7.9917507680224|7.9917507680224|7.9897232620768|7.9263584446965|7.896509681814|7.8772330137018|7.8274810945462|7.8220133324551|7.8220133324551|7.7294593939171|7.6975055392189|7.6975055392189|7.6975055392189|7.6975055392189|7.6975055392189|7.6975055392189|7.6975055392189|7.6677835976198|7.6025374504278|7.532264189847|-8.0370706031263|-8.0370706031263|-8.0370706031263|-8.0370706031263|-8.0370706031263|-8.0370706031263|-8.1334120376838|-8.1776799210722|-8.2340611119194|-8.2340611119194|-8.2340611119194|-8.2340611119194|-8.2900679529952|-8.4129512570285|-8.4129512570285|-8.4129512570285|-8.4129512570285|-8.5227238096555|-8.5602482069156|-8.6152004767705|-8.6152004767705|-8.6152004767705|-8.6152004767705|-8.6152004767705|-8.6752226671961|-8.6980248911941||-8.7328057271202|-8.7970064991006|-8.8917977860544|-8.8917977860544|-8.925331174331|-9.0170341719048|-9.0350381256095|-9.0661534072019|-9.1185040210195|-9.180559976731|-9.2650664733894|-9.297852402158|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331||||8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|8.8882263464331|||8.8882263464331|8.8663629208008|8.8652914969153|8.8652914969153|8.8652914969153|8.8652914969153|8.8652914969153|8.8652914969153|8.8652914969153|8.8652914969153|8.8343774996595|8.8343774996595|8.8343774996595|8.7598320860044|8.7598320860044|8.7598320860044|8.7437018176335|8.6013355542573|8.5676366254323|8.5676366254323|8.5629295159968|8.5194815590539|8.5194815590539|8.5055344319519|8.4309069639587|8.4309069639587|8.3615628885057|8.3089584958582|8.2138430953058|8.1753808524909|8.1752545223918|8.1752545223918|8.1752545223918|||||||8.1752545223918|7.9980716381941|7.9980716381941|7.9980716381941|7.9980716381941|7.9980716381941|7.9980716381941|7.9980716381941|7.9980716381941|7.960634831419|7.892965661926|7.892965661926|-8.4895478599977|-8.6428304903719|-8.7339268664045|-8.7339268664045|-8.7917642894856|-8.7917642894856|-8.7917642894856|-8.7917642894856|-8.7917642894856|-8.7917642894856|-8.7917642894856|-8.8608495199539|-8.8977944315019|-8.8977944315019|-8.8977944315019|-8.8977944315019||-8.8977944315019|-8.8977944315019|-8.8977944315019|-8.91699392934|-8.9688825887592|-8.9928183725036|-8.9928183725036|-9.0514646294555|-9.0710720224337|-9.1684133921681|-9.2760152722529
07061|102960|/equities/haibo|SHANGHAICOMP||3.0994110123919|3.0994110123919|3.0994110123919|3.0994110123919|3.0994110123919|3.0994110123919|2.8882346304044|2.781048317569|2.781048317569|2.781048317569|2.781048317569|2.781048317569|2.781048317569|2.7640769385263|2.7640769385263|2.7640769385263|2.7640769385263|2.7228633190708|2.6092924570062|2.5227330643751|2.5227330643751|2.5227330643751|2.3030368706493|2.238563959602|2.238563959602|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504|2.1817134720504||||||2.104125948131|1.9851401066117|1.8201556310977|1.803506260219|1.7550069746075|1.7112783952747|1.7112783952747|1.7112783952747|-1.8706997758588|||-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8706997758588|-1.8857775271425|-1.8964194788414|-1.9126166578523|-1.9126166578523|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9148460016347|-1.9190269235871|-1.9190269235871|-1.9190269235871|-1.9190269235871|-1.9190269235871|-1.9190269235871|-1.9190269235871|-1.9190269235871|-1.9190269235871|-1.9190269235871|-1.9190269235871|-1.9344743627202|-1.9677986510212|-1.9677986510212|-1.9677986510212|-1.9677986510212|-1.9677986510212|-1.9677986510212|-1.9677986510212|-1.9744632409835|-1.9744632409835|-1.9744632409835|-1.9838481199768|-2.0292756239602|-2.0519728770995|-2.0844143221935|-2.0910159294429|-2.1072399290206|-2.1369332507586|-2.1615925050815|-2.1789916860881|-2.2005463295316||-2.2344959834258|-2.2466621839382|-2.3018468710424|-2.3337187471921|-2.3374653064471|-2.3971836526373|-2.4507596050345|2.0497779569618|2.0497779569618|2.0497779569618|2.0497779569618|2.0497779569618|2.0497779569618|1.9765776907947|1.9765776907947|1.9595308740433|1.8833675074904|1.8490438008839|1.8490438008839|1.8490438008839|1.8490438008839|1.8352784824025|1.8352784824025|1.8352784824025|1.8352784824025||||1.8130872063781|1.7700968575638|-1.9683582016413|-1.9683582016413|-1.9683582016413|-1.973175751786|-1.980750805383|-2.0041675172968|-2.0176371642486|-2.0176371642486|-2.0176371642486|-2.0568190756259|-2.1136878069703|-2.1296531421679|-2.1426132006362|-2.1426132006362|-2.1426132006362|||-2.1426132006362|-2.1426132006362|-2.1426132006362|-2.1426132006362|-2.181065416798|-2.181065416798|-2.181065416798|-2.181065416798|-2.181065416798|-2.181065416798|-2.181065416798|-2.1925299916327|-2.1925299916327|-2.1925299916327|-2.1925299916327|-2.1925299916327|-2.1925299916327|-2.1925299916327|-2.1939221723941|-2.2288024275465|-2.2353359890164|-2.2370399779944|-2.2817110360627|-2.2914812934422|-2.2914812934422|-2.2914812934422|-2.2914812934422|-2.2914812934422|-2.2914812934422|-2.2914812934422|-2.2914812934422|-2.2914812934422|-2.2914812934422|||||||-2.2914812934422|-2.3649792750702|-2.5860880569204|-2.6539866345441|-2.761096373456|-2.8067736661625|2.4115107698597|2.4115107698597|2.4115107698597|2.1433451620912|1.9676057197623|-2.1393138307637|-2.1393138307637|-2.1847931431737|-2.2080162453316|-2.2080162453316|-2.2572402476892|-2.2693289563393|-2.2693289563393|-2.2693289563393|-2.2693289563393|-2.2714765519274|-2.2860849798138|-2.296205461071|-2.3075154098939|-2.3075154098939|-2.3075154098939|-2.3075154098939||-2.3075154098939|-2.3075154098939|-2.3075154098939|-2.320017050049|-2.3366855364611|-2.3812815675493|-2.3812815675493|-2.3812815675493|-2.3812815675493|-2.3812815675493|-2.3812815675493
07062|101074|/equities/bros-eastern|SHANGHAICOMP||5.2328541595607|5.2328541595607|5.1489853141305|5.1489853141305|5.1489853141305|5.1489853141305|5.1489853141305|5.0894282126424|5.0576978286104|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901|5.0491890806901||||||4.7563211806337|4.5825789380647|4.4461989323935|4.4424433885505|4.3043815227008|4.2902870233913|4.2902870233913|4.2902870233913|4.2902870233913|||4.2902870233913|4.2902870233913|4.2902870233913|4.2902870233913|4.2902870233913|4.2902870233913|4.2902870233913|-4.6836376678667|-4.6836376678667|-4.6836376678667|-4.6836376678667|-4.6836376678667|-4.6836376678667|-4.6836376678667|-4.695478711565|-4.695478711565|-4.6966429132441|-4.7084921883454|-4.7788800450287|-4.8243112003496|-4.855692803086|-4.855692803086|-4.880991499266|-4.880991499266|-4.880991499266|-4.880991499266|-4.880991499266|-4.880991499266|-4.9938790981868|-5.0529619100625|-5.0529619100625|-5.0529619100625|-5.0549578537471|-5.0660642374364|-5.180071352677|-5.2356350673089|-5.2457055264986|-5.3874506877834|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4725308360458|-5.4757168898612|-5.4757168898612|-5.5342183360384|-5.5342183360384|-5.5674648029855|-5.596867272891|-5.596867272891||-5.596867272891|-5.596867272891|-5.6987416188335|5.4229081980304|5.4229081980304|5.4229081980304|5.4229081980304|5.4229081980304|5.4229081980304|5.4229081980304|5.4229081980304|5.4229081980304|5.4229081980304|5.4229081980304|5.4229081980304|5.4229081980304|5.4229081980304|5.4229081980304|5.3332311170979|5.3302569143953|5.3008408803611|5.2959343613153|5.276894623969|5.276894623969|5.2515493840355||||5.1994995243437|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|||5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.199470118426|5.1438556023689|5.1337285382055|4.9763651007306|4.9198501500699|4.8658050152568|4.8658050152568|4.8658050152568|4.8658050152568|4.8342279695701|4.6680309268315|4.5962081473986|4.5962081473986|4.5962081473986|4.5024537291703|-5.0690440225853|-5.0690440225853|-5.0690440225853|-5.0690440225853|-5.0690440225853|-5.0690440225853|-5.0690440225853|-5.0690440225853|-5.0690440225853|||||||-5.0690440225853|-5.0690440225853|-5.0690440225853|-5.2056043996031|-5.3556716059772|-5.3568575752143|-5.4898414757918|-5.5753796527861|5.0568753898496|5.0568753898496|5.0568753898496|5.0568753898496|5.0568753898496|5.0568753898496|5.0568753898496|5.0568753898496|5.0568753898496|4.9243058297761|4.8781175981768|4.8195750063004|4.8034165772401|4.7993515236072|4.7826130371283|-5.1408651424244|-5.1408651424244|-5.1408651424244|-5.1408651424244|-5.1503891239435||-5.1503891239435|-5.207654636201|-5.3035050951736|-5.3734699289848|-5.3734699289848|-5.3734699289848|-5.3734699289848|-5.4533000567279|-5.4731111105638|-5.5267899098614|-5.5831001403839
07063|100479|/equities/capital-tour|SHANGHAICOMP||13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.528534214083|13.380037882133|13.133375382207|12.94041721002|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.639628740714|-14.656254287744|-14.913616070245|-15.047907018103|-15.271563264438|13.134543308902|13.134543308902|13.134543308902||||||12.953936666569|12.346040931367|11.461156967639|11.251285424231|-11.950543959271|-11.950543959271|-11.950543959271|-11.950543959271|-11.950543959271|||-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.047781042939|-12.18753470832|-12.390845604074|-12.390845604074|-12.640383741737|11.779178787611|11.779178787611|11.779178787611|11.779178787611|11.779178787611|11.779178787611|11.779178787611|11.779178787611|11.779178787611|11.779178787611|11.779178787611|11.779178787611|-12.667795177651|-12.667795177651|-12.667795177651|-12.667795177651|-12.667795177651|-12.899216594908|-12.968477732132|-12.968477732132|-13.009974963345|-13.021509320484|-13.021509320484|-13.021509320484|-13.021509320484|-13.021509320484|-13.021509320484|-13.021509320484|-13.021509320484|-13.021509320484|-13.021509320484|-13.021509320484|-13.114455071805|-13.164949990773|-13.403105110353|-13.403105110353|-13.403105110353|-13.403105110353|-13.435117344531|-13.750130128499|-13.763478172749|-13.847753565543|-13.912503393748|-14.133337400863|-14.233152652791|-14.542946843097|-14.601866857938|-14.601866857938|-14.601866857938|-14.601866857938|-14.620962876668|-14.740514563842||-14.918904674631|-15.052116487403|-15.115632502364|-15.115632502364|-15.115632502364|-15.115632502364|-15.115632502364|-15.234035615708|-15.296150715909|14.236554297474|14.236554297474|14.236554297474|14.236554297474|14.236554297474|14.236554297474|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097||||13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|||13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.980840648097|13.845378519078|13.834314767801|13.834314767801|13.834314767801|13.834314767801|13.714329236064|13.714329236064|13.714329236064|13.714329236064|13.714329236064|13.714329236064|13.714329236064|13.714329236064|13.714329236064|13.590837923727|13.590837923727|13.553931857672|13.553931857672|13.553931857672|13.553931857672|13.553931857672|13.553931857672|13.553931857672|||||||13.553931857672|-15.329133174266|-15.329133174266|-15.329133174266|-15.436815047093|-15.643682665105|-15.849092265495|-15.894569412691|-15.894569412691|-15.894569412691|-15.894569412691|-15.894569412691|-15.894569412691|-16.299587506138|-16.299587506138|-16.299587506138|-16.30372234656|-16.30372234656|-16.30372234656|-16.30372234656|-16.30372234656|-16.30372234656|-16.30372234656|-16.30372234656|-16.403846860921|-16.403846860921|-16.403846860921|-16.403846860921||-16.403846860921|-16.403846860921|-16.403846860921|-16.624274281435|-16.847526845858|-16.985032782051|-16.985032782051|-17.081703222563|-17.262448033547|-17.318275196526|15.986815231251
07064|100622|/equities/butone-info|SHANGHAICOMP||19.858667549409|19.833335971033|19.833335971033|19.833335971033|19.727087798553|19.727087798553|19.727087798553|19.727087798553|19.727087798553|19.727087798553|19.727087798553|19.727087798553|19.703372892659|19.703372892659|19.703372892659|19.703372892659|19.703372892659|19.703372892659|19.703372892659|19.703372892659|19.703372892659|19.703372892659|19.491717999584|19.491717999584|19.491717999584|18.424131915973|17.582095688017|17.582095688017|17.582095688017|17.582095688017|17.582095688017|17.582095688017|17.582095688017|17.582095688017|17.582095688017|17.582095688017|17.582095688017|17.582095688017|17.582095688017||||||16.456217096285|15.705796663447|15.291045674184|15.291045674184|15.190000747101|15.190000747101|15.190000747101|14.966112373556|14.664767404502|||14.664767404502|14.235853349837|14.168988491032|14.168988491032|14.168988491032|14.168988491032|14.168988491032|14.090542767814|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|14.041802189356|13.43765674109|-15.199572521472|-15.199572521472|-15.199572521472|-15.199572521472|-15.199572521472|-15.199572521472|-15.199572521472|-15.199572521472|-15.24452528029|-15.249447926071|-15.249447926071|-15.249447926071|-15.249447926071|-15.486608514285|-15.63512050785|-15.9301335776|-15.994552699647|-15.994552699647|-15.994552699647|-16.09839146794|-16.09839146794|-16.09839146794|-16.09839146794|-16.09839146794|-16.09839146794|-16.09839146794|-16.09839146794|-16.09839146794|-16.09839146794|-16.09839146794|-16.120990363107|-16.634434213623|-16.974926726006|-17.009045102447|-17.009045102447|-17.019806076074|-17.019806076074|-17.019806076074|-17.019806076074|-17.019806076074||-17.019806076074|-17.019806076074|-17.529228820828|-17.810254298346|-18.640838105035|-18.867665645124|-18.867665645124|-18.867665645124|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338||||-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-18.95966247338|-19.217445927246|-19.217445927246|-19.217445927246|-19.217445927246|-20.822161971842|18.965155500036|18.965155500036|18.965155500036|18.965155500036|18.965155500036|||18.965155500036|18.965155500036|18.965155500036|18.965155500036|18.965155500036|18.965155500036|18.965155500036|18.965155500036|18.965155500036|18.472950822625|18.129389531649|18.072100170494|17.705111512477|17.37734604868|17.359272861842|16.703636381762|16.195151882853|15.671835984881|15.193994804291|15.193994804291|15.06858693663|15.06858693663|15.06858693663|15.06858693663|15.06858693663|15.06858693663|15.06858693663|14.738430463647|14.074922733147|-18.040850757683|-18.040850757683|-18.040850757683|-18.040850757683|||||||-18.040850757683|-18.434278566666|-18.941420642344|-20.767134127582|-21.936259730618|-22.329177944705|-23.596307958547|-23.782207654593|-23.782207654593|-23.782207654593|-23.782207654593|-23.782207654593|-23.782207654593|-25.152453182668|-25.819391831789|-25.981547471587|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888||-26.218349243888|-26.218349243888|-26.218349243888|-26.457055067231|-26.95728394633|-27.554071123466|-27.554071123466|-27.554071123466|-27.554071123466|-27.554071123466|-27.554071123466
07065|100826|/equities/irico-display|SHANGHAICOMP||-7.7466984697439|-7.7466984697439|-7.7466984697439|-7.8268873369537|6.8859277137186|6.8859277137186|6.8859277137186|6.8859277137186|6.8859277137186|6.8859277137186|6.8859277137186|6.8859277137186|6.8859277137186|6.8859277137186|6.6504754366771|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.8345177576792|-7.858908565602|-8.0893932425942|6.9607737623666|6.9607737623666|6.9607737623666|6.9607737623666|6.9607737623666||||||6.4747486471042|6.0108316605737|5.7031460277957|-6.5755335398442|-6.5755335398442|-6.5755335398442|-6.5783704991612|-6.5916918348718|-6.5916918348718|||-6.7285462564284|-6.7900515337845|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8170025621551|-6.8250026211361|-6.825064992858|-6.825064992858|-6.8337222145824|-6.8337222145824|-6.8802537598438|-6.8802537598438|-6.8802537598438|-6.8802537598438|-6.8802537598438|-6.8849843146633|-6.8849843146633|-6.8849843146633|-7.1799824637651|-7.5394248347017|6.7009921273564|6.7009921273564|6.7009921273564|6.7009921273564|6.7009921273564|6.7009921273564|6.7009921273564|6.5455468717521|-7.1632417751513|-7.1632417751513|-7.1632417751513|-7.200268674025|-7.3186321789789|-7.3789456924411|-7.3789456924411|-7.3789456924411|-7.3789456924411|-7.3789456924411|-7.3789456924411|-7.3816060579058|-7.4951178537735|-7.5460588402871|-7.5460588402871|-7.5460588402871|-7.5460588402871|-7.5460588402871|-7.5460588402871|-7.5460588402871|-7.6968011938647|-7.6968011938647||-7.7420011453182|-7.7785063247173|-7.7785063247173|-7.7785063247173|-7.8644515916473|-7.9353105370358|-7.9353105370358|-7.9770117936482|-8.0883462890376|-8.1720515339893|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992||||-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.3066675196992|-8.6957416281553|-8.7430145575495|-8.7430145575495|-8.9216827633084|-8.9245033963638|-8.9245033963638|-8.9245033963638|-8.9300037737375|7.5774291970521|7.5774291970521|||7.5774291970521|7.5774291970521|6.9588104329937|6.7353566679823|6.7353566679823|6.7353566679823|6.7353566679823|6.7353566679823|6.7353566679823|6.7353566679823|6.606798446898|6.606798446898|6.5397757299789|6.4075154935685|6.4075154935685|6.4075154935685|6.4075154935685|6.3700172807737|6.3193101493152|6.3193101493152|6.3193101493152|6.2497889032664|6.1880988269716|6.0451099243064|5.7781343737937|5.7781343737937|5.7781343737937|5.670149463161|5.5946106311835|5.5438399164222|5.5438399164222|5.4025999802508|5.3106668280405|||||||5.2024076036659|-6.3574040080993|-6.3574040080993|-6.3574040080993|-6.6393378206855|-6.6768137511238|-6.6768137511238|-6.6768137511238|-6.6768137511238|-6.6768137511238|-6.6768137511238|-6.6768137511238|-6.6768137511238|-6.8509038616799|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.0988875497998|6.0876529867584|6.0647568240497|6.0647568240497||6.0141742245724|5.8207490462253|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993
07066|1054840|/equities/caitong-securities|SHANGHAICOMP||-8.8839856410213|-8.8839856410213|-8.8839856410213|-8.8839856410213|-8.8839856410213|-9.1383173492427|8.2490046540996|8.2490046540996|8.2490046540996|8.2490046540996|8.2490046540996|8.2490046540996|8.2490046540996|8.2490046540996|8.2490046540996|8.2490046540996|7.9614864681116|-8.9433659583122|-8.9433659583122|-8.9433659583122|-8.9433659583122|-8.9433659583122|-8.9433659583122|-9.0250852581542|-9.0250852581542|-9.0250852581542|-9.0250852581542|-9.0338661494953|-9.0338661494953|-9.0338661494953|-9.0338661494953|-9.0338661494953|-9.0338661494953|-9.1542960077638|-9.2131068342388|-9.3101181049546|-9.6712426101058|8.5772313410743|8.5772313410743||||||7.7785906057341|7.0389890384655|6.6496780124688|6.6496780124688|6.2990868055582|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|||-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7328749623148|-6.7437500651511|-6.797963193394|-6.797963193394|-6.8571811818826|6.4332695601951|6.4332695601951|6.4332695601951|6.4332695601951|6.4332695601951|6.4332695601951|6.4332695601951|6.4332695601951|6.4332695601951|6.4332695601951|6.4332695601951|6.4332695601951|6.4332695601951|6.4332695601951|6.4332695601951|6.3080771630087|-6.8133117230634|-6.8133117230634|-6.8133117230634|-6.8133117230634|-6.8133117230634|-6.8133117230634|-6.8133117230634|-6.8133117230634|-6.8133117230634|-6.8133117230634|-6.8133117230634|-6.8133117230634|-6.8133117230634|-6.8133117230634|-6.8133117230634|-6.8133117230634|-6.8133117230634|-6.909235295532|-6.9819279609762|-6.9983308761484|-6.9983308761484|-6.9983308761484|-7.1048122213027|-7.1136518218255|-7.1136518218255|-7.1136518218255|-7.2035020963059|-7.2604949521877|-7.2604949521877|-7.2604949521877|-7.2604949521877|-7.2604949521877|-7.2604949521877|-7.2604949521877|-7.3028806845153|-7.3028806845153||-7.3028806845153|-7.4726450619659|-7.5178333959414|-7.5178333959414|-7.5198146724517|-7.608104526238|-7.608104526238|-7.6512273011785|7.2489683635901|7.2489683635901|7.2489683635901|7.2489683635901|7.2489683635901|7.2489683635901|7.2489683635901|7.2489683635901|7.2489683635901|7.2489683635901|7.2489683635901|7.2489683635901|7.2489683635901|7.2489683635901|7.2489683635901|7.2489683635901|7.2489683635901||||7.2308253604039|7.2308253604039|7.0314727975113|-7.6330644366352|-7.6330644366352|-7.6330644366352|-7.6330644366352|-7.6330644366352|-7.6330644366352|-7.6330644366352|-7.6330644366352|-7.6330644366352|-7.6330644366352|-7.6795159177877|-7.7144620768337|-7.7899580125575|-7.8581681915362|||-7.8581681915362|-7.8581681915362|-7.8581681915362|-7.8581681915362|-7.8990755818773|-7.9384177020842|7.3896189098514|7.3896189098514|7.3896189098514|7.3896189098514|7.3896189098514|7.3896189098514|7.3896189098514|7.3007087044575|7.3007087044575|7.3007087044575|7.3007087044575|7.2296763319283|7.2125954231921|7.2125954231921|7.2125954231921|7.2125954231921|7.2125954231921|7.2125954231921|7.1341301317204|7.1341301317204|7.0051444498686|6.9351603154769|6.8977591418215|6.8977591418215|6.8977591418215|6.8977591418215|6.8977591418215|||||||6.8977591418215|6.5352881112572|-7.7092122306946|-7.7092122306946|6.9987931257496|6.9987931257496|6.9987931257496|6.9987931257496|6.9987931257496|6.925881121557|6.86097897203|-7.6133592051338|-7.6133592051338|-7.6426213761249|-7.7734683376858|-7.7766314460513|-7.8393310689306|-7.8393310689306|-7.8393310689306|-7.8393310689306|-7.8393310689306|-7.8393310689306|-7.9275901210944|-8.0306556901049|-8.0631467571278|-8.0631467571278|-8.0631467571278|-8.0631467571278||-8.0631467571278|-8.0631467571278|-8.0631467571278|-8.0631467571278|-8.1023851490042|-8.1776505152408|-8.3307224821188|7.8613281015502|7.8613281015502|7.8613281015502|7.8613281015502
07067|101071|/equities/camel-group|SHANGHAICOMP||-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.0765340589001|-9.117815788423|-9.3014619701824|8.2561587756145|8.2561587756145|8.2561587756145|8.2561587756145|8.2561587756145||||||7.8596213068419|7.4029122950693|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|||7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|7.2423472584767|-7.5032331588657|-7.5032331588657|-7.5032331588657|-7.5032331588657|-7.5032331588657|-7.5032331588657|-7.5552587909601|-7.5973168387364|-7.5973168387364|-7.5973168387364|-7.6209075466737|-7.6703399073583|-7.6703399073583|-7.6703399073583|-7.7109331170168|-7.7124246876405|-7.7124246876405|-7.7124246876405|-7.7124246876405|-7.7124246876405|-7.7124246876405|-7.7124246876405|-7.7124246876405|-7.7124246876405|-7.7124246876405|-7.7124246876405|-7.7124246876405|-7.7124246876405|-7.8615829460009|-7.9695368069393|-8.0367076681701|-8.0641195295748|-8.0965797311062|-8.0965797311062|-8.0965797311062|-8.0965797311062|-8.0965797311062|-8.0965797311062|-8.0965797311062|-8.0965797311062|-8.1695328692589|-8.2850364821921|-8.4427508718797|-8.4427508718797|-8.4427508718797|-8.4427508718797|-8.4427508718797|-8.4427508718797|-8.4427508718797|-8.5225011382973|-8.650291265463|-8.650291265463|-8.650291265463|-8.650291265463|-8.650291265463|-8.650291265463|-8.6631010521509|-8.7701123543423|8.1412042324828||8.1412042324828|8.1412042324828|8.1412042324828|8.1412042324828|8.1412042324828|8.1412042324828|8.1412042324828|8.1412042324828|8.1412042324828|8.033161071697|8.033161071697|8.033161071697|8.033161071697|8.033161071697|8.033161071697|7.9504651146327|7.9504651146327|7.9504651146327|7.9504651146327|7.9107594702463|7.9107594702463|7.8587789669913|7.8587789669913|7.8587789669913|7.8208659109453||||7.6931843158249|7.5918714599084|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|||7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4610209882669|7.4011346698263|7.2090382973859|6.977264819378|6.9611295243771|6.9611295243771|6.9495883805521|6.8617646807838|6.7269934982931|6.7269934982931|6.7059855454137|6.7059855454137|6.7059855454137|6.6983172355945|6.6111942969791|6.6111942969791|6.5757715926161|6.5203016053295|6.3764461952952|6.3672223956029|6.3672223956029|6.3672223956029|6.3672223956029|||||||6.3269139032276|-7.2145420936031|-7.2145420936031|-7.2145420936031|-7.5239358110872|-7.7054839579758|-7.8383155364126|-7.9038694588357|-7.9038694588357|-7.9038694588357|-7.9038694588357|-7.9038694588357|-7.9038694588357|-8.1331886150234|7.6677460004766|7.6677460004766|7.6677460004766|7.6677460004766|7.6677460004766|7.6677460004766|7.6677460004766|7.6677460004766|7.6677460004766|7.6677460004766|7.6677460004766|7.6677460004766|7.655828931804|-8.039413175254||-8.039413175254|-8.039413175254|-8.039413175254|-8.0635685398965|-8.0635685398965|-8.0635685398965|-8.0635685398965|-8.0667427330976|-8.0819364421638|-8.1415961443354|-8.2462179063613
07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP||10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176|10.580657520176||||||10.092397202254|9.6393304811593|9.3064782869679|9.2816426767091|-9.8401171226786|-9.8401171226786|-9.8401171226786|-9.8401171226786|-9.8401171226786|||-9.9640188238672|-10.05720686717|-10.05720686717|-10.05720686717|-10.164674067974|-10.281487928005|-10.281487928005|-10.281487928005|-10.283875132239|-10.302647627479|-10.302647627479|-10.302647627479|-10.345719643309|-10.380163915137|-10.380163915137|-10.380163915137|-10.485737702559|9.5851413959929|9.5851413959929|9.5851413959929|9.5851413959929|9.5851413959929|9.5851413959929|9.5851413959929|9.5851413959929|9.5851413959929|9.5851413959929|9.569601349772|9.3201127634456|9.27258245581|9.27258245581|9.27258245581|9.250349540691|9.250349540691|-9.8600581713344|-9.8600581713344|-9.8600581713344|-9.8600581713344|-9.9861753326682|-10.010234234432|-10.010234234432|-10.010234234432|-10.202482247462|-10.238868845955|-10.397076701076|-10.428163874993|-10.428163874993|-10.428163874993|-10.468515304337|-10.706683162859|-10.860759580589|-11.10084384068|-11.20148499223|-11.20148499223|-11.20148499223|-11.20148499223|-11.259427311381|-11.281585854911|-11.28287338617|-11.327081408793|-11.443979226544|-11.54942158747|-11.932135201033|-12.066817284222|-12.205352677897|-12.307058482253|-12.505646827236|-12.505646827236|-12.505646827236||-12.505646827236|-12.505646827236|-12.740718181945|10.961947187418|10.961947187418|10.961947187418|10.961947187418|10.961947187418|10.961947187418|10.961947187418|10.961947187418|10.961947187418|10.424941204913|10.396038136521|10.396038136521|10.309856701264|10.309856701264|10.309856701264|10.309856701264|10.309856701264|10.309856701264|10.309856701264|10.276507113123|10.268896921634|-11.529403977247||||-11.529403977247|-11.529403977247|-11.529403977247|-11.529403977247|-11.529403977247|-11.64155976491|-11.641784508588|-11.641784508588|-11.641784508588|-11.641784508588|-11.698649600217|10.361129447766|10.361129447766|10.361129447766|10.361129447766|10.361129447766|10.361129447766|||10.361129447766|10.174032658281|10.160935833969|10.160935833969|10.160935833969|10.160935833969|10.160935833969|10.160935833969|10.160935833969|10.160935833969|10.096595661418|10.057884049168|9.9187600609895|9.7127776528086|9.7127776528086|9.7127776528086|9.5875308673344|9.4305899055757|9.3075950642941|9.3075950642941|9.3075950642941|9.3075950642941|9.3075950642941|9.3075950642941|9.3075950642941|9.3075950642941|9.3075950642941|-10.877862011132|-10.877862011132|-10.877862011132|-10.877862011132|-10.877862011132|-10.877862011132|||||||-10.877862011132|-10.877862011132|-10.877862011132|-11.110957713853|-11.646063906098|-11.970071057638|-12.418824725184|-12.418824725184|-12.418824725184|-12.418824725184|-12.418824725184|-12.418824725184|-12.418824725184|-12.736471817265|-13.144412753063|-13.151569734103|-13.560633326114|-13.675147957869|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521||-13.796490379521|-13.796490379521|-13.796490379521|-13.809374188012|-13.809374188012|-13.809374188012|-13.809374188012|-13.879659486193|-13.879659486193|-14.005177630736|-14.094540147813
07069|1052655|/equities/cashway-tech|SHANGHAICOMP||-10.862989394015|-10.862989394015|-10.862989394015|-11.194988321536|-11.213875637312|-11.679861503463|-11.706898789718|-11.706898789718|-11.706898789718|-11.706898789718|-12.546554465111|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.6941197915919|9.5929105595358|8.1499006301835|7.7495067657604|7.7495067657604|7.1901734695824|-9.429827369651|-9.429827369651|-9.429827369651|-9.429827369651|-9.429827369651|-9.429827369651|-9.429827369651|-11.197585544543|9.9049050437561|8.9354497180108||||||8.0416104247971|7.2229010187701|6.4687790962409|5.7686430715135|5.1218257240247|4.2425843137051|4.1572739870198|4.1572739870198|4.1572739870198|||4.1572739870198|4.1572739870198|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|4.123760389582|3.899178133293|-4.4752769488873|-4.4752769488873|-4.4752769488873|-4.4752769488873|-4.4752769488873|-4.4752769488873|-4.4752769488873|-4.4752769488873|-4.4752769488873|-4.6430855612823|-4.6556504678802|-4.7418340789031|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628|-4.7534513654628||-4.7566126123974|-4.823458620344|-4.927175994752|-5.0590846229904|-5.1102396694712|-5.1102396694712|-5.1102396694712|-5.1930439171848|-5.2128265365028|-5.2303630228467|-5.3248475520287|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759||||-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4360000176759|-5.4968245163992|-5.4968245163992|-5.4968245163992|-5.6203607337822|-5.9365118893373|-6.1800130906357|-6.1955702373996|-6.2861892459144|-6.3768767777803|-6.4809741911758|||-6.7194156842617|-6.9382398346164|-7.0124887337395|-7.023876308303|-7.0331959977205|-7.0741064564448|5.7787816134657|5.7787816134657|5.7787816134657|5.7787816134657|5.7787816134657|5.7787816134657|5.3786463304323|4.8140515005105|4.7374092604782|4.7374092604782|4.6121215054355|4.4234682132758|4.3134794178762|4.3134794178762|4.283740004291|4.283740004291|4.2064770779153|4.2064770779153|4.2064770779153|4.2064770779153|4.2064770779153|4.0405302137291|-5.3404537320478|-5.3404537320478|-5.3404537320478|-5.3404537320478|-5.3404537320478|||||||-5.3404537320478|-5.6649483177776|-5.9343870186933|-6.4532079193468|-6.8630085756906|-6.9872318164649|-7.3708130933778|-7.6747926184354|-8.4205672212386|-8.4205672212386|-8.4205672212386|-8.4205672212386|-8.4205672212386|-8.673407866772|-9.1121198625653|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275||-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.1434488625275|-9.4877210558506|7.1933696830621|7.1933696830621|7.1933696830621|7.1933696830621|7.1933696830621|7.1933696830621
07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP||4.3434846944523|4.3434846944523|4.3434846944523|4.3434846944523|4.3434846944523|4.3434846944523|4.3434846944523|4.3333160156357|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.7582664429897|-4.8042415040702|-4.8042415040702|-4.8042415040702|-4.8042415040702|-4.8042415040702|-4.8042415040702|-4.8042415040702|-4.8042415040702|-4.8042415040702|-4.8042415040702|-4.8208238965903|-4.8438448131435|-4.8438448131435|-4.8438448131435|-4.8438448131435|-4.9187162916255|4.2987839509004|4.2987839509004|4.2987839509004||||||3.9853154342433|3.7742395843687|3.6413773657682|3.5715304350194|3.4111448366704|-3.7027414554119|-3.7027414554119|-3.7027414554119|-3.7027414554119|||-3.7480460398461|-3.7507976329211|-3.7507976329211|-3.7586640556525|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.7922585873553|-3.8702873950478|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9232839674938|-3.9677580397791|-3.9677580397791|-3.9908422674809|-4.0037136437798|-4.0201554339284|-4.0201554339284|-4.0201554339284|-4.0201554339284|-4.0201554339284|-4.0201554339284|-4.0201554339284|-4.0684917554881|-4.0684917554881|-4.0684917554881|-4.0684917554881|-4.0684917554881|-4.0684917554881|-4.0684917554881|-4.0684917554881|-4.0684917554881|-4.0684917554881|-4.0999908431399|-4.1766565755593|-4.2135072235252|-4.2688969378102|-4.2709966240579|-4.2916629246268|-4.3257367005385|-4.385831944905|-4.385831944905|-4.385831944905||-4.4037021053745|-4.4041136120109|-4.4984594290288|-4.5193993454544|-4.6198884784478|-4.6959870721784|-4.7410969365402|-4.7817742414787|-4.8164157941954|-4.8404620306378|-4.8777359742462|-4.949150961697|-5.0512789024908|-5.1086430829983|-5.139312328407|-5.139312328407|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934||||-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|-5.1559687814934|4.7828700051319|4.7828700051319|4.7828700051319|4.7828700051319|4.7828700051319|4.7828700051319|||4.7828700051319|4.7828700051319|4.7715859014483|4.7715859014483|4.7715859014483|4.7715859014483|4.7715859014483|4.7715859014483|4.7715859014483|4.7715859014483|4.7452915488314|4.7452915488314|4.670879555922|4.56375519565|4.5219501580492|4.4999445903848|4.4604940931609|4.4176310996646|4.4176310996646|4.4176310996646|4.4176310996646|4.4176310996646|4.4176310996646|4.4176310996646|4.4176310996646|4.4176310996646|4.4176310996646|-5.1722770293915|-5.1722770293915|-5.1722770293915|-5.1722770293915|-5.1722770293915|-5.1722770293915|||||||-5.1722770293915|-5.1722770293915|-5.1880855781463|-5.3784280863765|-5.6310313904024|-5.8211461662956|5.1870747239108|5.1870747239108|5.1870747239108|5.1870747239108|-5.874362452106|-5.874362452106|-5.874362452106|-6.1148472177501|-6.2709413488171|-6.3388237113711|-6.5336932468146|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299||-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5887579231341|-6.6436195935231|-6.8179109720633|6.2047686553954|6.2047686553954|6.2047686553954|6.2047686553954|6.2047686553954
07071|942820|/equities/cecep-w-p|SHANGHAICOMP||-3.3645862575074|-3.3645862575074|-3.3645862575074|-3.3695402273094|-3.3839335186123|-3.4482593517435|3.143856627098|3.143856627098|3.143856627098|3.143856627098|3.143856627098|3.143856627098|3.143856627098|3.143856627098|3.143856627098|3.143856627098|3.0959516966247|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.403941532258|-3.4204906184186|-3.4644341423235|-3.5032600776047|-3.5447333406177|3.1407977385166|3.1407977385166|3.1407977385166||||||2.9408863830173|2.7676516426497|2.6729032611764|2.6729032611764|2.5760036547887|-2.7693932644406|-2.7693932644406|-2.7693932644406|-2.7693932644406|||-2.7848327807819|-2.7848327807819|-2.7848327807819|-2.7903696886075|-2.8142996884466|-2.8492218495608|-2.8574687243833|-2.8744096889909|-2.885455212639|-2.921068030454|-2.921068030454|-2.921068030454|-2.921068030454|-2.9317422640073|-2.9508247388455|-2.9642497183055|-3.0063886776202|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0365317580045|-3.0861464073195|-3.1107182160499|-3.1352424506217|-3.1443776326354|-3.1443776326354|-3.1443776326354|-3.1443776326354|-3.1443776326354|-3.1452465397358|-3.1452465397358|-3.1452465397358|-3.1452465397358|-3.1452465397358|-3.1452465397358|-3.1452465397358|-3.1452465397358|-3.1452465397358|-3.1680517044598|-3.2095018721216|-3.2322243028872|-3.2780269841345|3.1181373021071|3.1181373021071|3.1181373021071|3.1181373021071|3.1181373021071|3.1181373021071||3.1181373021071|3.1181373021071|3.1181373021071|3.1181373021071|3.1181373021071|3.1181373021071|3.1181373021071|3.1181373021071|3.1181373021071|3.0818191922444|3.0745459475174|3.0745459475174|3.0745459475174|3.0745459475174|3.0745459475174|3.0745459475174|3.0745459475174|3.0745459475174|3.0745459475174|3.0467177274111|3.0285752484404|2.9892473714795|2.9892473714795|2.9892473714795|2.9892473714795||||2.9430525321923|2.9120735783026|2.9120735783026|2.9120735783026|2.9120735783026|2.9120735783026|2.9120735783026|2.9120735783026|2.9120735783026|2.9120735783026|2.9120735783026|2.9120735783026|2.9120735783026|2.9061928610719|2.9024365059443|2.8832627923298|2.8725120187098|||2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8725120187098|2.8608676622297|2.8608676622297|2.8608676622297|2.8608676622297|2.8608676622297|2.801655211744|2.801655211744|2.801655211744|2.801655211744|2.801655211744|2.801655211744|2.7792039421572|2.7792039421572|2.7365106378821|2.7365106378821|2.7365106378821|2.7365106378821|2.7365106378821|2.7365106378821|2.7365106378821|||||||2.7365106378821|2.5783451039292|-2.9237712937253|-2.9237712937253|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9843295099468|-3.0478759697597|-3.0478759697597|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|-3.0461257114472||-3.0461257114472|-3.0461257114472|-3.0461257114472|-3.0690285513205|-3.0950317062054|-3.0977552115076|-3.0977552115076|-3.1041724614692|-3.1146360693588|-3.1334517185385|-3.1334517185385
07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP||-11.722888664178|-11.722888664178|-11.722888664178|-11.73381356125|-11.73381356125|-12.012570793153|-12.065522152048|-12.065522152048|-12.065522152048|-12.356135904637|10.689476107035|10.689476107035|10.689476107035|10.689476107035|10.689476107035|10.689476107035|10.689476107035|10.689476107035|10.689476107035|10.689476107035|10.282750975726|9.0708349939166|8.6405415123952|8.6405415123952|8.6405415123952|-9.8135369894714|-9.8135369894714|-9.8135369894714|-9.8135369894714|-9.8135369894714|-9.8135369894714|-9.8322634826999|-9.872514845144|-9.9700160834648|-10.001684490559|-10.02964985781|8.7659813009627|8.7659813009627|8.7659813009627||||||8.1160901479067|7.6023222530486|7.1181358059911|7.1012619557942|6.9722773138657|6.9722773138657|6.9722773138657|6.9722773138657|6.9722773138657|||6.9722773138657|6.9722773138657|6.8818035606963|6.8818035606963|6.8818035606963|6.8818035606963|6.8818035606963|6.7620040050725|6.665684219199|6.665684219199|6.6563156401643|-7.5304803335351|-7.5304803335351|-7.5304803335351|-7.5304803335351|-7.5304803335351|-7.7005338628736|-7.7955932837556|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-7.9432476046919|-8.0183302035596|-8.0183302035596|-8.1157150464097|-8.1157150464097|-8.1157150464097|-8.1157150464097|-8.1335722822656|-8.3395249466885|-8.4300278404012|-8.4778087910297|-8.6192318925463|-8.7424798816667|-8.7705771349656|-8.7705771349656|-8.7705771349656|-8.7705771349656|-8.7705771349656|-8.9411967223206|-9.0724408301291|-9.2066012656884|-9.4128903058057|-9.5609887603129|-9.6849873864215|-9.7877640021688|-9.8432430460137|-9.8432430460137|-9.8432430460137||-9.9074922352016|-10.168880174445|9.0755560994554|9.0755560994554|9.0755560994554|9.0755560994554|9.0755560994554|9.0755560994554|9.0755560994554|9.0755560994554|9.0755560994554|9.0372842815638|8.8949309498522|8.8949309498522|8.8949309498522|8.7532565494879|8.7397349194367|8.7397349194367|8.7397349194367|8.7397349194367|8.7397349194367|8.7397349194367|8.6985947109681|8.6012165256586|8.4519069667488||||-9.66588012391|-9.66588012391|-9.66588012391|-9.66588012391|-9.66588012391|-9.66588012391|-9.66588012391|-9.66588012391|-9.66588012391|-9.66588012391|-9.66588012391|-10.142089013851|-10.426210117115|-10.535233921225|-10.745259755646|-10.836400025194|-10.837658313781|||-10.837658313781|-10.837658313781|-10.837658313781|-10.837658313781|-10.837658313781|-10.950175872412|-11.070195373525|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.321405327341|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|-11.423326904465|||||||-11.423326904465|-11.423326904465|-11.423326904465|-11.93369646303|-12.563551905334|-12.913390851219|-13.43821199757|-13.595234959458|-14.552483657041|-14.555203518476|-14.555203518476|-14.555203518476|-14.565226220649|12.430737845083|12.430737845083|12.430737845083|12.430737845083|12.255869578549|-13.817322031425|-13.817322031425|-13.817322031425|-13.817322031425|-13.817322031425|-13.817322031425|-13.817322031425|-13.817322031425|-13.817322031425|-13.817322031425||-13.817322031425|-13.817322031425|-13.817322031425|-13.886468427895|-13.9989325079|-13.9989325079|-13.9989325079|-13.9989325079|-14.108813819254|-14.120903925724|-14.376547983923
07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP||-4.9070291274824|-4.9070291274824|-4.9070291274824|-4.9070291274824|-4.9070291274824|-5.0589214159425|4.4093845482541|4.4093845482541|4.4093845482541|4.4093845482541|4.4093845482541|4.4093845482541|4.4093845482541|4.4093845482541|4.4093845482541|4.4093845482541|4.3159830433211|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.0641966835086|-5.1329961899723|-5.1630201991945|-5.1630201991945|-5.402799970193|4.6616048676937|4.6616048676937||||||4.2045607415802|3.8039564388732|3.5521739343515|3.5329710487648|3.3366344906802|-3.58657689039|-3.58657689039|-3.58657689039|-3.58657689039|||-3.58657689039|-3.58657689039|-3.58657689039|-3.58657689039|-3.58657689039|-3.58657689039|-3.58657689039|-3.58657689039|-3.58657689039|-3.6298352004698|-3.6298352004698|-3.6298352004698|-3.6298352004698|-3.6370391185208|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278|3.4229156697278|3.3710173064343|-3.5626034893469|-3.5626034893469|-3.5626034893469|-3.5626034893469|-3.5626034893469|-3.5626034893469|-3.5626034893469|-3.5626034893469|-3.5626034893469|-3.5626034893469|-3.5626034893469|-3.5626034893469|-3.5626034893469|-3.5626034893469|-3.5626034893469|-3.5626034893469|-3.5626034893469|-3.5951148975642|-3.6107892456162|-3.6107892456162|-3.6107892456162|-3.6107892456162|-3.6514606068999|-3.6514606068999|-3.6514606068999|-3.6514606068999|-3.6728402758101|-3.6728402758101|-3.6728402758101|-3.6728402758101|-3.6728402758101|-3.6728402758101|-3.6728402758101|-3.6728402758101|-3.6826478925396|-3.6826478925396||-3.6826478925396|-3.7268309689285|-3.7563936995873|-3.7563936995873|-3.7563936995873|3.5746690229498|3.5746690229498|3.5746690229498|3.5746690229498|3.5746690229498|3.5746690229498|3.5746690229498|3.5746690229498|3.5746690229498|3.5746690229498|3.5746690229498|3.5746690229498|3.5746690229498|3.5746690229498|3.5746690229498|3.5746690229498|3.5746690229498|3.5746690229498|3.5746690229498|3.5746690229498||||3.5479655879429|3.5277395400395|-3.7250514206632|-3.7250514206632|-3.7250514206632|-3.7250514206632|-3.7250514206632|-3.7250514206632|-3.7250514206632|-3.7250514206632|-3.7250514206632|-3.7250514206632|-3.7250514206632|-3.7489460240187|-3.7610511526335|3.5561101899113|3.5561101899113|||3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5561101899113|3.5067232274645|3.5067232274645|3.5067232274645|3.5067232274645|3.4685356644473|3.4685356644473|3.4685356644473|3.4685356644473|3.4685356644473|3.4685356644473|3.4685356644473|3.4540564459147|3.4540564459147|3.3789515938562|3.3632795243575|3.3286439080055|-3.7257110219665|-3.7257110219665|-3.7257110219665|-3.7257110219665|||||||-3.7257110219665|-3.7257110219665|-3.7257110219665|-3.7257110219665|-3.8324566661724|-3.832622303444|-3.832622303444|-3.832622303444|-3.832622303444|-3.832622303444|-3.832622303444|-3.832622303444|-3.832622303444|-3.832622303444|-3.832622303444|-3.832622303444|-3.8383943782463|-3.8383943782463|-3.8383943782463|-3.8383943782463|-3.8383943782463|-3.8383943782463|-3.8479610190588|-3.8479610190588|-3.8479610190588|-3.8479610190588|-3.8479610190588|-3.8479610190588||-3.8479610190588|-3.8479610190588|-3.8479610190588|-3.8479610190588|-3.898845538585|-3.9398283528935|-3.9509204016406|-4.0121337425133|-4.0501487135248|-4.053189238973|-4.053189238973
07074|942815|/equities/e-china-comp|SHANGHAICOMP||-26.4661850775|-26.4661850775|-26.4661850775|-26.756872265948|-27.025412976094|-27.880532256746|23.716339531599|23.716339531599|23.716339531599|23.716339531599|23.716339531599|23.716339531599|23.716339531599|23.716339531599|22.557600276402|22.255111341931|22.117685966176|22.117685966176|22.117685966176|22.117685966176|22.117685966176|22.117685966176|22.117685966176|22.117685966176|22.117685966176|22.117685966176|22.117685966176|22.117685966176|22.117685966176|20.896317460452|-23.627525627689|-23.627525627689|-23.627525627689|-23.627525627689|-23.627525627689|-23.627525627689|20.569897200895|20.569897200895|20.569897200895||||||18.83321945119|17.343021307257|16.668545063959|16.668545063959|16.311228550789|16.311228550789|16.263700877004|16.263700877004|16.263700877004|||16.263700877004|16.263700877004|16.263700877004|16.263700877004|16.263700877004|16.263700877004|-17.265628516732|-17.265628516732|-17.265628516732|-17.265628516732|-17.265628516732|-17.265628516732|-17.265628516732|-17.265628516732|-17.265628516732|-17.265628516732|-17.269031670423|-17.473369336495|-17.69826921419|-17.69826921419|-17.69826921419|-17.69826921419|-17.69826921419|-17.77085393221|-17.953171129037|-18.05470492438|-18.05470492438|-18.05470492438|-18.05470492438|-18.05470492438|-18.05470492438|-18.05470492438|-18.05470492438|-18.05470492438|-18.05470492438|-18.05470492438|-18.05470492438|-18.231893932329|-18.468479648064|-18.468479648064|-18.468479648064|-18.468479648064|-18.764555294678|-18.764555294678|-18.764555294678|-18.764555294678|-18.764555294678|-18.764555294678|-18.764555294678|-18.857284474555|-19.042538139758|-19.102074439012|-19.102074439012|-19.102074439012|-19.102074439012|-19.102074439012|-19.102074439012|-19.102074439012|-19.102074439012|-19.420637773896|-19.552375554404|-19.582751225155|-19.582751225155|-19.582751225155|-19.582751225155|-19.582751225155|-19.582751225155|-19.582751225155|-19.582751225155||-19.582751225155|-19.845278155717|-19.852111905507|-19.852111905507|-19.852111905507|-19.852111905507|-19.852111905507|-19.955679356711|-20.068802300374|-20.068802300374|-20.294224570505|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039||||-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.446448479039|-20.448831834112|-20.744813060003|-21.019237835361|||-21.225836539324|-21.225836539324|-21.225836539324|-21.225836539324|-21.225836539324|-21.225836539324|19.193786605103|19.193786605103|19.193786605103|19.193786605103|19.080318115269|19.017576374516|18.726195403719|18.663629363953|18.663629363953|18.663629363953|18.357754361413|18.357754361413|18.357754361413|18.357754361413|18.357754361413|18.357754361413|18.357754361413|18.039727038566|17.502122581011|17.502122581011|17.502122581011|17.335136082444|17.229039566024|16.807822324946|15.979247095535|15.784163689558|15.683514727425|||||||-18.405712814671|-18.405712814671|-18.405712814671|-18.405712814671|-19.306347921537|-19.489890393482|-19.489890393482|-19.489890393482|-19.489890393482|-19.489890393482|-19.489890393482|-19.489890393482|-19.489890393482|-19.89321073875|-20.332297294046|-20.332297294046|-20.83033049626|-20.955923430598|-21.43380394741|-21.556449262787|-21.571048562529|-21.571048562529|-21.998941757946|-22.399380210007|-22.826762931831|-22.826762931831|-22.826762931831|-22.826762931831||-22.826762931831|-22.826762931831|-22.826762931831|-22.909180607274|-23.252423142808|-23.576026439023|-23.908361964041|-24.447624794436|-24.685139037716|-24.745058083314|-24.745058083314
07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP||18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|18.763267233657|17.8509234821|17.8509234821|17.8509234821|17.8509234821|17.16741859412|17.16741859412|17.16741859412|17.16741859412|16.669267628444|16.669267628444|16.669267628444|16.669267628444|16.669267628444|16.669267628444|16.669267628444|16.669267628444|16.669267628444|16.669267628444|16.669267628444|16.553629740358|16.149850431637|16.149850431637|15.429384509668|15.429384509668|14.827093539355|14.366770039794|13.51159051187|13.51159051187|13.51159051187|13.20319721737|13.20319721737||||||12.707997137071|11.895552111733|11.460613251911|-13.661860648842|-13.661860648842|-13.661860648842|-13.695955638589|-13.898839505184|-14.311359925187|||12.183900520125|12.183900520125|12.183900520125|11.869198080006|11.869198080006|11.869198080006|11.772442336549|11.730491103585|11.653323639163|11.269248155232|11.091822258724|11.091822258724|11.091822258724|10.880358024982|10.536294091914|10.536294091914|10.536294091914|10.498819343805|10.498819343805|10.421338968558|10.421338968558|10.421338968558|10.421338968558|10.421338968558|10.421338968558|10.357043722253|10.02727066475|9.9147455051857|9.7941617783924|-11.355502077976|-11.355502077976|-11.355502077976|-11.355502077976|-11.355502077976|-11.355502077976|-11.355502077976|-11.355502077976|-11.58278014598|-11.933644744397|-12.118493791687|-12.218326128397|-12.218326128397|-12.474251363977|-12.971390404419|10.772422142956|10.772422142956|10.772422142956|10.772422142956|10.772422142956|10.772422142956|10.772422142956|10.772422142956|10.772422142956|9.7754694313175|-11.881379589573|-11.881379589573|-11.881379589573|-11.881379589573|-11.881379589573|-11.929310676274|-12.16478959368|-12.417543901849|-12.934492709292|-13.323881707869|-13.693756936084|-13.819994568241|-13.819994568241|-13.819994568241|-13.819994568241||-13.873883167254|-13.981537094102|-14.502262793632|-14.650292567248|-14.900216192204|-14.900216192204|-14.900216192204|-15.078573962272|-15.411748484572|-15.545276089731|-15.545862114234|-15.912624637069|-16.311249511972|-16.558054625475|-16.974882610888|-16.974882610888|-17.140425320302|-17.318805663491|-17.447006138061|-17.487229726816|-17.66154737771|-17.66154737771|-17.66154737771|-17.66154737771|-17.66154737771||||-17.66154737771|-17.66154737771|-17.66154737771|-17.665428447876|-17.665428447876|-18.152698464034|-18.986198220884|-18.986198220884|-18.986198220884|-18.986198220884|-19.956331184877|-21.026372482872|17.810338671106|17.810338671106|17.810338671106|17.810338671106|17.791971928804|||17.791971928804|17.791971928804|17.791971928804|17.791971928804|17.791971928804|17.791971928804|17.791971928804|17.791971928804|17.791971928804|17.791971928804|17.791971928804|17.543857423165|17.183175660613|16.34464062744|16.162932703822|15.864926150473|15.283250600135|14.749722672873|14.40414363669|14.40414363669|14.40414363669|14.40414363669|14.182382284785|14.113374178012|14.113374178012|14.113374178012|14.113374178012|13.659302968007|12.618115233295|12.110128348529|11.754031227098|10.867256745217|-13.978165902722|||||||-13.978165902722|-13.978165902722|-14.013517474718|-14.866686025799|-15.667143246201|-15.667143246201|-16.677937027114|-16.889113256969|-16.889113256969|-16.889113256969|-16.889113256969|-16.889113256969|-16.889113256969|-17.350681328815|-17.712979025357|-17.717198895871|15.898437696207|15.898437696207|15.898437696207|15.898437696207|15.898437696207|15.898437696207|15.898437696207|15.898437696207|15.898437696207|15.898437696207|15.898437696207|15.898437696207||15.898437696207|15.898437696207|15.898437696207|15.898437696207|15.898437696207|14.69104248231|14.128757426098|14.128757426098|13.735840900027|13.720288854354|13.720288854354
07076|100815|/equities/eurasia-group|SHANGHAICOMP||11.610281195962|11.528645849585|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.510365044592|11.472072163686|11.323413415601|11.192681837799|10.937424130707|10.92953585434|10.92953585434|10.821464035835|10.821464035835|10.781071316232|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376|10.49385176376||||||10.098169069329|9.7329655541746|9.3299619239533|-10.095017071646|-10.095017071646|-10.095017071646|-10.095017071646|-10.095017071646|-10.095017071646|||-10.25057514076|-10.335638553617|-10.383506247739|-10.383506247739|-10.383506247739|-10.383506247739|-10.383506247739|-10.383506247739|-10.405920136073|-10.405920136073|-10.405920136073|-10.405920136073|-10.557061834221|-10.557061834221|9.5767956453514|9.5767956453514|9.5767956453514|9.5767956453514|9.5767956453514|9.5767956453514|9.5767956453514|9.5767956453514|9.5767956453514|9.5767956453514|9.5767956453514|9.5767956453514|9.5767956453514|-10.35305512385|-10.35305512385|-10.35305512385|-10.35305512385|-10.35305512385|-10.35305512385|-10.35305512385|-10.35305512385|-10.35305512385|-10.35305512385|-10.441728093408|-10.590713727354|-10.590713727354|-10.669126232332|-10.745696235438|-10.752410063568|-10.752410063568|-10.752410063568|-10.752410063568|-10.752410063568|-10.752410063568|-10.752410063568|-10.752410063568|-10.752410063568|-10.752410063568|-10.752410063568|-10.752410063568|-10.752410063568|-10.752410063568|-10.752410063568|-10.752410063568|-10.752410063568|-10.752410063568|-10.972677956492|-11.086308649812|-11.192850093824|-11.192850093824|-11.235944567767|-11.379938561218|-11.494174851008|-11.494174851008|-11.494174851008||-11.49861083039|-11.49861083039|-11.778456158201|-11.872173833361|-11.992970783965|-12.142189537437|-12.369655329819|10.90158206113|10.90158206113|10.90158206113|10.90158206113|10.90158206113|10.90158206113|10.90158206113|10.625090981941|-11.985467305383|-11.985467305383|-11.985467305383|-11.985467305383|-11.985467305383|-11.985467305383|-11.985467305383|-11.985467305383|-11.985467305383|-11.985467305383||||-11.985467305383|-11.985467305383|-11.985467305383|-12.059712628034|-12.059712628034|-12.152458698118|-12.45123540295|-12.45123540295|-12.45123540295|-12.45123540295|-12.45123540295|11.184265462611|11.184265462611|11.184265462611|10.777517362937|10.693007259028|10.693007259028|||10.693007259028|10.678341102221|10.571489810522|10.413656187614|10.413656187614|10.413656187614|10.413656187614|10.413656187614|10.413656187614|10.413656187614|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|-11.450093024859|||||||-11.450093024859|-11.450093024859|-11.595658136616|-12.301287413979|-12.873652459674|-13.067391980018|-13.557102005047|-14.034968169363|-14.034968169363|-14.034968169363|-14.034968169363|-14.034968169363|-14.034968169363|-14.737742459147|12.817172853605|12.817172853605|12.817172853605|12.817172853605|12.817172853605|12.817172853605|12.817172853605|12.817172853605|12.817172853605|12.192969419841|-13.968755040291|-13.968755040291|-13.968755040291|-13.968755040291||-13.968755040291|-13.968755040291|-13.968755040291|-14.218061219457|-14.311179437906|-14.895755121741|-15.095283055342|-15.580314662763|-16.816460585934|14.789488447659|12.76220961517
07077|942824|/equities/changbaishan|SHANGHAICOMP||34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|34.873925269775|32.702695066324|30.214104951081|29.603449835443|27.662164915561|27.487697712917|27.487697712917|27.487697712917|27.487697712917|27.487697712917|27.339601834641|27.339601834641|27.339601834641|26.877335371824|25.983529312666|25.983529312666|25.983529312666|25.983529312666|25.983529312666|25.983529312666|25.983529312666|25.983529312666|25.983529312666|25.983529312666||||||25.482254168784|23.425837672855|23.107041850251|22.625601148784|21.790912915097|21.790912915097|21.790912915097|21.790912915097|21.790912915097|||21.790912915097|21.790912915097|21.790912915097|21.790912915097|21.790912915097|21.790912915097|21.561609241842|21.561609241842|21.561609241842|21.556233482757|20.94414783098|20.834995658415|20.834995658415|20.834995658415|20.834995658415|20.834995658415|20.834995658415|20.834995658415|20.834995658415|20.834995658415|20.834995658415|20.834995658415|20.834995658415|20.834995658415|20.834995658415|20.834995658415|20.834995658415|-23.103543937473|-23.103543937473|-23.103543937473|-23.103543937473|-23.103543937473|-23.103543937473|-23.103543937473|-23.103543937473|-23.103543937473|-23.103543937473|-23.527827779748|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.059981246348|-24.736644951895|-25.120717702524|-25.247998848282|-25.247998848282|-25.247998848282|-25.247998848282|-25.247998848282|-25.327775786015|-25.480307391057||-25.984785188976|-26.59309526477|21.902936130378|21.902936130378|21.902936130378|21.902936130378|21.902936130378|21.902936130378|21.902936130378|21.902936130378|21.902936130378|21.902936130378|21.902936130378|21.021040551765|19.641156639107|-23.434629259032|-23.434629259032|-23.434629259032|-23.434629259032|-23.434629259032|-23.434629259032|-23.434629259032|-23.589032607522|-23.779480251169|-23.928312178559||||-24.548680168729|-24.672257730776|-24.672257730776|-24.672257730776|-24.672257730776|-24.672257730776|-24.672257730776|-24.736398296681|-24.934010141091|-24.934010141091|-25.418901038386|-25.761474970821|-25.761474970821|-25.761474970821|-25.761474970821|-25.761474970821|-25.761474970821|||-26.097016957709|-26.097016957709|-26.097016957709|-26.097016957709|-26.097016957709|-26.7823661209|-26.7823661209|-28.676518268149|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.689566378643|-28.734712017968|-28.734712017968|-29.060731480631|-29.060731480631|-29.060731480631|-29.060731480631|-29.060731480631|-29.060731480631|-29.060731480631|-29.060731480631|||||||-29.060731480631|-30.688590974844|-31.065100426184|-33.371222649136|-34.194135941973|-34.327372010008|-34.974302538518|-36.838669733079|-38.15574439794|-39.952494131527|31.05884327498|31.05884327498|31.05884327498|31.05884327498|31.05884327498|31.05884327498|31.05884327498|30.657603842318|27.040671885344|25.980150838365|25.980150838365|24.83739010015|23.882656692564|20.113506978418|18.901674475566|16.560749705517|15.136387807223|13.772098362548||13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247|13.730071083247
07078|100856|/equities/faway-auto|SHANGHAICOMP||8.8983488819514|8.8983488819514|8.8983488819514|8.8983488819514|8.8983488819514|8.8983488819514|8.8983488819514|8.8529874848184|8.8529874848184|8.8529874848184|8.8529874848184|8.8529874848184|8.8529874848184|8.7366531741682|8.5357258995444|8.5152511287696|8.4670591894411|8.4670591894411|8.4670591894411|8.4670591894411|8.4670591894411|8.4670591894411|8.4670591894411|8.4670591894411|8.3533992307741|-9.1914816336624|-9.1914816336624|-9.1914816336624|-9.1914816336624|-9.1914816336624|-9.2210906828766|-9.2395447984144|-9.2839385419869|-9.4832657078663|8.462444338639|8.462444338639|8.462444338639|8.462444338639|8.462444338639||||||8.1088274689068|7.779808173748|7.4875644690153|7.4550715294543|7.2667462921875|-7.6784610458562|-7.6784610458562|-7.6784610458562|-7.6784610458562|||-7.6784610458562|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.7485103883833|-7.8510703795364|-7.8510703795364|-7.8510703795364|-7.9345226015438|7.4616220940737|7.4616220940737|7.4616220940737|7.4616220940737|7.4616220940737|7.4616220940737|7.4616220940737|7.4616220940737|7.4616220940737|7.4616220940737|7.4616220940737|7.4616220940737|7.4616220940737|7.4616220940737|7.4616220940737|7.3343559923678|-7.8852073164754|-7.8852073164754|-7.8852073164754|-7.8852073164754|-7.909674959268|-7.9335488295508|-7.9335488295508|-7.9335488295508|-7.9335488295508|-7.9335488295508|-7.9335488295508|-7.9335488295508|-7.9335488295508|-7.9335488295508|-7.9335488295508|-7.9335488295508|-7.9335488295508|-7.9772765874811|-8.0503073003499|-8.053662964959|-8.053662964959|-8.053662964959|-8.053662964959|-8.1396254933091|-8.179028475308|-8.2116982539755|-8.2807758737782|-8.3264174913013|-8.4004637107412|-8.4171378156527|-8.4171378156527|-8.4171378156527|-8.4171378156527|-8.4640418976528|-8.5096196443925|-8.5096196443925||-8.542802467156|-8.542802467156|-8.6714471073157|-8.6954966354377|-8.8138851377707|-8.8715367954592|-8.8715367954592|-8.8715367954592|-8.9228192613765|8.3212230334128|8.3212230334128|8.3212230334128|8.3212230334128|8.3212230334128|8.3212230334128|8.3212230334128|8.3212230334128|8.3212230334128|8.3212230334128|8.3212230334128|8.3212230334128|8.3212230334128|8.3212230334128|8.3212230334128|8.2913594388791||||-8.9985508348755|-8.9985508348755|-8.9985508348755|-8.9985508348755|-8.9985508348755|-8.9985508348755|-8.9985508348755|-8.9985508348755|-8.9985508348755|-8.9985508348755|-8.9985508348755|-9.1611676112603|-9.301194831642|-9.301194831642|-9.3702160748204|8.5079890633134|8.5079890633134|||8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.5079890633134|8.0944323434331|8.0221467960651|7.8418300934164|7.6103668022518|7.4015754467649|7.4015754467649|7.4015754467649|7.4015754467649|7.4015754467649|7.4015754467649|7.4015754467649|7.3741499316931|7.3741499316931|7.3741499316931|7.2962772992187|7.1003081695827|-8.1305972508963|-8.1305972508963|-8.1305972508963|-8.1305972508963|||||||-8.1305972508963|-8.1305972508963|-8.1305972508963|-8.1317744710242|-8.5369715666545|-8.595234480933|-8.595234480933|-8.595234480933|-8.595234480933|-8.595234480933|-8.595234480933|-8.595234480933|-8.595234480933|-8.8363718627069|-9.0209690330397|-9.0360765719823|-9.2823070182195|-9.3908965470384|-9.4093290834504|-9.5629995405033|-9.5629995405033|-9.6088878909035|-9.7376531803259|-9.8512815064466|-10.044201646279|-10.100224373551|-10.231915550996|-10.414301548214||-10.414301548214|-10.414301548214|-10.460334788662|-10.625928255035|-10.649920353308|-10.685466961744|-10.782184923891|-10.96187230084|-11.094858073898|-11.267620616166|-11.441244819659
07079|100543|/equities/changchun-gas|SHANGHAICOMP||5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|5.3859757476672|4.7021950674966|4.6785500527439|4.4089442890018|4.273826908307|4.2695030849491|4.2695030849491|4.2695030849491|4.2695030849491|4.2695030849491|4.2695030849491|4.2695030849491|4.189447871106|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599|4.1826895964599||||||4.0057663931291|3.8675182675698|3.8107013348417|3.8107013348417|3.748557144147|3.6345078478719|3.6016754718252|-3.8619898267964|-3.8619898267964|||-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8619898267964|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8621118542691|-3.8845686512015|-3.886641616147|-3.886641616147|-3.886641616147|-3.886641616147|-3.886641616147|-3.886641616147|-3.886641616147|-3.886641616147|-3.886641616147|-3.886641616147|-3.886641616147|-3.886641616147|-3.886641616147|-3.886641616147|-3.886641616147|-3.886641616147|-3.8957128464306|-3.9457919530433|-3.9731022177318|-4.0098175676491|-4.0098175676491|-4.0470195116628|-4.0771217536758|-4.0771217536758|-4.0771217536758|-4.0771217536758||-4.0771217536758|-4.0771217536758|-4.1634686867209|-4.2010762338078|3.9322136613738|3.9322136613738|3.9322136613738|3.9322136613738|3.9322136613738|3.9322136613738|3.9322136613738|3.9322136613738|3.9322136613738|3.9322136613738|3.9322136613738|3.9201337914758|3.9201337914758|3.9201337914758|3.9201337914758|3.9201337914758|-4.2796338135231|-4.2796338135231|-4.2796338135231|-4.2796338135231|-4.2796338135231||||-4.2796338135231|-4.2796338135231|-4.2796338135231|-4.2796338135231|-4.2796338135231|-4.2796338135231|-4.2796338135231|-4.323030020342|-4.323030020342|-4.323030020342|-4.3478111972916|4.0169711152226|4.0169711152226|4.0169711152226|4.0169711152226|4.0169711152226|4.0169711152226|||3.951079055061|3.9484210239406|3.9042085171583|3.9042085171583|3.9042085171583|3.9042085171583|3.9042085171583|3.9042085171583|3.9042085171583|3.9042085171583|3.874120844828|3.8584676466904|3.8010750040436|3.6800833791521|3.6378704276379|3.622633903854|3.6051487852389|3.5246095314351|3.4974232601727|3.4974232601727|3.4974232601727|3.4974232601727|3.4974232601727|3.4974232601727|3.4974232601727|3.4974232601727|3.4974232601727|-4.1850396517599|-4.1850396517599|-4.1850396517599|-4.1850396517599|-4.1850396517599|-4.1850396517599|||||||-4.1850396517599|-4.2383774655488|-4.3276415817635|-4.6546016791018|-4.855113066849|4.3717651455866|4.3717651455866|4.3717651455866|4.3717651455866|4.3717651455866|-4.8787516886333|-4.8787516886333|-4.8787516886333|-5.0613908827679|-5.1671009660183|-5.1973341438967|-5.3442602393581|-5.372511598529|-5.4611239930673|-5.5229154450677|-5.5554618154391|-5.6119187542171|-5.6119187542171|-5.6119187542171|-5.6119187542171|-5.6119187542171|-5.6119187542171|-5.6119187542171||-5.6119187542171|-5.6348380037261|-5.6348380037261|-5.8237087404411|-5.8918986492334|-5.9170353300996|-5.9170353300996|5.3554287548824|5.3554287548824|5.3554287548824|5.3554287548824
07080|100389|/equities/yidong|SHANGHAICOMP||20.362918053401|20.362918053401|20.362918053401|20.038052694423|20.038052694423|20.038052694423|20.038052694423|20.038052694423|18.618948345298|17.014523573038|17.014523573038|17.014523573038|16.729470645186|16.306734131171|16.306734131171|16.306734131171|16.306734131171|16.306734131171|16.306734131171|16.306734131171|16.306734131171|16.306734131171|15.890816209928|15.555906293807|14.751561692487|14.146180421258|13.717141330859|13.717141330859|13.717141330859|13.717141330859|13.717141330859|13.717141330859|13.717141330859|13.717141330859|13.599153889101|13.599153889101|13.599153889101|13.599153889101|13.599153889101||||||13.386042049739|13.386042049739|13.386042049739|13.386042049739|13.386042049739|13.386042049739|13.386042049739|13.386042049739|13.386042049739|||13.386042049739|13.386042049739|13.386042049739|13.386042049739|13.080046312911|11.342273916252|-12.636638554865|-12.636638554865|-12.636638554865|-12.636638554865|-12.636638554865|-12.636638554865|-12.636638554865|-12.636638554865|-12.636638554865|-12.636638554865|-12.805153591693|11.892117312321|11.892117312321|11.892117312321|11.892117312321|11.892117312321|11.892117312321|11.892117312321|11.892117312321|11.892117312321|11.892117312321|11.892117312321|11.892117312321|11.892117312321|11.892117312321|11.892117312321|11.635129984627|-12.944738203218|-12.944738203218|-12.944738203218|-12.944738203218|-12.944738203218|-12.944738203218|-12.944738203218|-12.944738203218|-12.944738203218|-12.979989411461|-12.979989411461|-12.979989411461|-12.979989411461|-12.979989411461|-12.979989411461|-12.979989411461|-13.032263412245|-13.032263412245|-13.032263412245|-13.032263412245|-13.032263412245|-13.032263412245|-13.032263412245|-13.032263412245|-13.032263412245|-13.032263412245|-13.036374331801|-13.036374331801|-13.036374331801|-13.036374331801|-13.036374331801|-13.036374331801|-13.036374331801|-13.167673124516|-13.167673124516|-13.167673124516||-13.167673124516|-13.167673124516|-13.441303904016|-13.601448623295|-14.043585385635|-14.043585385635|-14.043585385635|-14.081761666751|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594||||-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-14.168744422594|-15.011937778967|13.469896110103|13.469896110103|13.469896110103|13.469896110103|13.469896110103|||13.469896110103|13.469896110103|13.469896110103|13.469896110103|13.469896110103|13.469896110103|13.469896110103|13.469896110103|13.469896110103|13.469896110103|12.599884545588|12.258205135425|12.080783534668|11.572537131466|11.388687934598|11.388687934598|10.897431362692|10.765740650534|10.765740650534|10.765740650534|10.765740650534|10.765740650534|10.765740650534|10.765740650534|10.765740650534|10.765740650534|10.765740650534|10.43248962654|-12.912064135316|-12.912064135316|-12.912064135316|-12.912064135316|-12.912064135316|||||||-12.912064135316|-12.933960557252|-13.367733982172|-14.431926174259|-15.322140026198|-15.845711390295|13.815484397911|13.815484397911|13.815484397911|13.815484397911|-15.607367157742|-15.607367157742|-15.607367157742|-16.303185648172|-16.623562735355|-16.623562735355|-17.103958096809|-17.246862070436|-17.246862070436|-17.639088521615|-17.639088521615|-17.840654040063|-18.057948696044|-18.11160984241|-18.240473991713|-18.240473991713|-18.240473991713|-18.240473991713||-18.240473991713|-18.240473991713|-18.240473991713|-18.398860461271|-18.690401561566|-19.062667431111|-19.132409269804|-19.56545467641|-19.900506022529|-20.508894923612|-20.527631225785
07081|100652|/equities/jinggong-steel|SHANGHAICOMP||2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.969719022051|2.9435766863994|2.9211963070953|2.8930201650064|2.8930201650064|2.8339111937859|-3.0395242726576|-3.0395242726576|-3.0395242726576|-3.0395242726576|-3.0395242726576|-3.0395242726576|-3.0395242726576|-3.0855825119296|-3.0988673610795|-3.0988673610795|-3.113185980067|-3.1329844419|-3.1372902447631|-3.1372902447631|2.8074387859121|2.8074387859121|2.8074387859121||||||2.6427097266267|2.4768997900298|2.3887774803695|2.3680860442648|2.2929709980385|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|||-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.4774202269547|-2.5004670401671|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5071454308239|-2.5101615214577|-2.5113450716288|-2.5113450716288|-2.5113450716288|-2.5113450716288|-2.5113450716288|-2.5113450716288|-2.5113450716288|-2.5113450716288|-2.5113450716288|-2.5113450716288|-2.5131612166598|-2.5757347725977|-2.6347053076548|-2.6657836598072|-2.6842391056673|-2.6842391056673|-2.6850829432247|-2.6850829432247|-2.6850829432247|-2.6850829432247|-2.6850829432247|-2.7000921644368|-2.7317690625895|-2.7564101898128|-2.758841004971|-2.758841004971|-2.758841004971|-2.7648232678609|-2.7798035520135|-2.7981150964696|-2.8051277641675||-2.8141700225873|-2.8141700225873|-2.8468556092628|-2.8598395637283|-2.8881550554444|-2.9268389282414|-2.946487698046|2.7760468368328|2.7760468368328|2.7760468368328|2.7760468368328|2.7760468368328|2.7760468368328|2.7760468368328|2.7760468368328|2.7572742573196|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501||||-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|||-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9296046311501|-2.9506718113293|2.7546879498697|2.7546879498697|2.7546879498697|2.7546879498697|2.7546879498697|2.7546879498697|2.739653265977|2.6948187916663|2.6948187916663|2.6892432867583|2.6690921418693|2.6690921418693|2.6690921418693|2.6690921418693|2.6690921418693|2.6690921418693|2.6690921418693|2.6690921418693|2.6690921418693|2.6690921418693|2.6690921418693|2.6601023533639|2.6328914936711|2.6059905352779|2.6053846829478|2.6053846829478|2.6053846829478|||||||2.5670939676568|-2.9175253678354|-2.9175253678354|-2.9175253678354|-3.028361484849|2.7932639862055|2.7932639862055|2.7932639862055|2.7932639862055|2.7836266386238|2.692362876703|-2.9764036872632|-2.9764036872632|-3.0432263986541|-3.1025017387427|-3.1025017387427|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668||-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1108462443846|-3.1108462443846|-3.1108462443846|-3.1108462443846|-3.1581624603821|-3.192958272889
07082|100869|/equities/changjiang-pu-|SHANGHAICOMP||-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.1850307718184|-9.3422562563051|-9.5917573004088|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561|8.5081002876561||||||8.2295558370264|8.1980834795845|8.1980834795845|8.1980834795845|8.1980834795845|8.1980834795845|8.1980834795845|8.1980834795845|8.1980834795845|||8.1980834795845|8.1980834795845|8.1980834795845|8.1980834795845|8.1815228258402|8.1815228258402|8.0572476690379|7.9467940317166|7.9467940317166|7.9467940317166|7.9467940317166|7.9467940317166|7.8914379528907|7.8271530923741|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5119219557206|-8.5960240646381|-8.6295263273637|-8.6295263273637|-8.6295263273637|-8.6295263273637|-8.6295263273637|-8.6295263273637|-8.6295263273637|-8.6295263273637|-8.6295263273637|-8.6295263273637|-8.6295263273637|-8.6295263273637|-8.6295263273637|-8.6295263273637|-8.6295263273637|-8.6295263273637|-8.6295263273637|-8.6295263273637|-8.6295263273637|-8.7172515373673|-8.8875018469984|-8.9122242521903|8.0267599007071|8.0267599007071|8.0267599007071|8.0267599007071|7.765844281137|7.6392718240288|7.522619650279||7.522619650279|-8.1717338989582|-8.1717338989582|-8.1717338989582|-8.1717338989582|-8.1717338989582|-8.1717338989582|-8.1717338989582|-8.1717338989582|-8.1717338989582|-8.1717338989582|-8.1717338989582|-8.1717338989582|-8.1717338989582|-8.1717338989582|-8.1717338989582|-8.1882123394785|-8.1882123394785|-8.1882123394785|-8.1882123394785|-8.1882123394785|-8.1882123394785|-8.1882123394785|-8.1882123394785|-8.1882123394785||||-8.1882123394785|-8.1882123394785|-8.1882123394785|-8.1882123394785|-8.200235888249|-8.3247066039579|-8.4277057206977|-8.4277057206977|-8.4277057206977|-8.4277057206977|-8.4277057206977|-8.4277057206977|-8.4277057206977|-8.4277057206977|-8.4277057206977|7.645712445699|7.645712445699|||7.645712445699|7.645712445699|7.645712445699|7.645712445699|7.645712445699|7.645712445699|7.645712445699|7.645712445699|7.645712445699|7.6102356629492|7.3202624008524|7.2619577166623|7.2041281281728|7.2041281281728|7.2041281281728|7.2041281281728|7.2041281281728|7.126809418071|7.0570103723348|7.0140252974962|7.0140252974962|6.8528055247703|6.6775617397536|-7.5728846258136|-7.5728846258136|-7.5728846258136|-7.5728846258136|-7.5728846258136|-7.5728846258136|-7.5728846258136|-7.5728846258136|-7.5728846258136|-7.5728846258136|||||||-7.5728846258136|-7.5728846258136|-7.5728846258136|-7.5728846258136|6.5738483709391|6.5738483709391|6.5738483709391|6.5738483709391|6.5738483709391|6.5738483709391|-7.4934935162184|-7.4934935162184|-7.4934935162184|-7.5871859162756|-7.5871859162756|-7.5871859162756|-7.7940952347062|-7.8517726578472|-7.9136361985469|-7.9395956098001|-8.0151062341708|-8.0506736009406|-8.1234340099779|-8.1234340099779|-8.1234340099779|-8.1234340099779|-8.1234340099779|-8.1234340099779||-8.1234340099779|-8.1234340099779|-8.2354823911949|-8.3655360368406|-8.3667069703909|-8.7480076187818|7.9428102968197|7.9428102968197|7.9428102968197|7.9428102968197|7.9428102968197
07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP||13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.966441072921|13.805490774026|13.731656015041|13.630728761491|-15.084470770319|-15.084470770319|-15.239967158061|-15.281393347469|-15.281393347469|-15.281393347469|-15.281393347469|-15.281393347469|-15.281393347469|-15.281393347469|-15.281393347469|-15.281393347469|-15.281393347469|-15.281393347469|-15.62154855804|-15.693942865578|-16.143825037444|14.427160671267|14.427160671267|14.427160671267||||||13.271844734652|12.640383205925|12.06209273925|12.060102628233|12.031812053188|12.031812053188|12.031812053188|12.031812053188|12.031812053188|||12.031812053188|12.031812053188|12.031812053188|12.031812053188|12.031812053188|12.031812053188|12.02756882295|11.851187712451|11.612986571811|11.548318605977|11.53090946471|-12.379197214642|-12.379197214642|-12.379197214642|-12.379197214642|-12.379197214642|-12.486329924838|-12.630366576796|-12.828185148907|-12.940205754916|-13.025228224508|-13.049697781395|-13.049911719591|-13.049911719591|-13.049911719591|-13.049911719591|-13.049911719591|-13.049911719591|-13.049911719591|-13.049911719591|-13.049911719591|-13.049911719591|-13.049911719591|-13.049911719591|-13.049911719591|-13.049911719591|-13.049911719591|-13.081568486194|-13.296359823229|-13.296359823229|-13.296359823229|-13.296359823229|-13.296359823229|-13.296359823229|-13.296359823229|-13.296359823229|-13.296359823229|-13.296359823229|-13.296359823229|-13.296359823229|-13.339289186268|-13.559765336546|-13.631961554987|-13.669890691595|-13.669890691595|-13.682100668832|-13.819556650503|-13.877840290448|-13.888260571041|-13.888260571041|-14.116955933613|-14.364951435772|-14.388271637346|-14.388271637346|-14.388271637346|-14.388271637346|-14.40474575933|-14.536723489332|-14.536723489332||-14.644136820422|-14.794041273976|-15.264793678452|-15.264793678452|-15.264793678452|-15.264793678452|-15.264793678452|-15.264793678452|-15.264793678452|-15.264793678452|-15.37643681227|-15.587708109604|-15.741897973735|-15.915997568456|-16.055552731433|-16.055552731433|-16.28728014725|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678||||-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|-16.416294661678|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|||14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.613032560022|14.551703060635|14.166325933496|14.166325933496|14.166325933496|13.759251204641|13.552591552641|13.552591552641|13.552591552641|13.552591552641|13.552591552641|13.552591552641|13.552591552641|13.552591552641|13.552591552641|13.552591552641|13.183990626761|12.71110031917|-14.948584936632|-14.948584936632|-14.948584936632|-14.948584936632|||||||-14.948584936632|-14.948584936632|-14.948584936632|-14.948584936632|-15.126205230834|-15.402450271317|-15.646611579997|-16.024012654736|-16.618347214013|-16.894399860472|-16.894399860472|-16.894399860472|-17.069333212211|-17.207036910933|-17.506095545873|-17.506095545873|-17.80621739823|-18.065240769457|-18.35804505356|-18.365240577261|-18.365240577261|-18.365240577261|-18.651377999562|-18.913296392481|-18.913296392481|-18.913296392481|-18.913296392481|-18.913296392481||-18.913296392481|-18.913296392481|-18.913296392481|-18.913296392481|-18.913296392481|-18.916476117878|-18.916476117878|-19.137871697249|-19.137871697249|-19.363190389013|-19.667434401353
07084|100684|/equities/changyuan|SHANGHAICOMP||5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.4046027480945|5.3562252057245|5.3385733647929|5.3385733647929|5.3385733647929|5.3385733647929|5.3385733647929|5.3385733647929|5.3385733647929|5.3385733647929|5.3385733647929|5.3385733647929|5.2458314919896|5.2458314919896|4.9931457334566|4.8473842733224|4.7220937800761|4.6095485237302|4.5077808517611|4.5077808517611|4.5077808517611|4.5077808517611|4.5077808517611|4.5077808517611|4.4895828370908|4.4895828370908|4.4895828370908||||||4.2712028958907|4.0752254303418|4.0537000273958|4.0537000273958|4.0537000273958|4.0537000273958|4.0537000273958|4.0096666918083|3.890185076427|||3.8840948281813|3.8428830502351|3.809856747452|3.809856747452|3.809856747452|3.809856747452|3.7758108702015|3.7758108702015|3.648840711773|3.648840711773|3.5676006191975|3.5396315612143|3.5396315612143|3.5396315612143|3.5396315612143|3.5396315612143|3.5396315612143|3.5396315612143|3.5396315612143|3.53729162031|-3.9663959571154|-3.9663959571154|-3.9663959571154|-3.9663959571154|-3.9854399571188|-3.9905157644382|-3.9905157644382|-3.9905157644382|-3.9905157644382|-3.9905157644382|-3.9905157644382|-3.9905157644382|-3.9905157644382|-3.9905157644382|-3.9905157644382|-3.9905157644382|-3.9905157644382|-3.9905157644382|-4.0705730737172|-4.1058309932946|-4.1058309932946|-4.1237011243236|-4.1682113057463|-4.1682113057463|-4.2741237355701|-4.2785852425044|-4.2785852425044|-4.2785852425044|-4.2882783491992|-4.2882783491992|-4.2882783491992|-4.2882783491992|-4.2882783491992|-4.2882783491992|-4.2882783491992|-4.2882783491992|-4.2882783491992|-4.2882783491992|-4.2882783491992|-4.341420367866|-4.4140676490343|-4.4140676490343|-4.4140676490343|-4.4140676490343|-4.4140676490343|-4.4140676490343|-4.4140676490343|-4.4140676490343|-4.4140676490343||-4.4834085958839|-4.5165650334227|-4.6295864805601|-4.6295864805601|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439||||-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.7295896126439|-4.9367659967928|4.4277940658035|4.4277940658035|4.4277940658035|4.4277940658035|4.4277940658035|||4.4277940658035|4.4277940658035|4.4277940658035|4.4277940658035|4.4277940658035|4.4277940658035|4.4277940658035|4.4277940658035|4.4277940658035|4.3703266677263|4.3586961756153|4.3052179294607|4.2546865893493|4.1574297429335|4.1466414164628|4.1466414164628|4.1390460543197|4.0439401790347|3.9597410003891|3.9597410003891|3.9457719652325|3.9457719652325|3.9457719652325|3.9457719652325|3.9457719652325|3.9457719652325|3.9457719652325|3.8158578440514|-4.4486413593251|-4.4486413593251|-4.4486413593251|-4.4486413593251|-4.4486413593251|||||||-4.4486413593251|-4.4486413593251|-4.4486413593251|-4.5134903716996|-4.7055448214163|-4.8011608830149|-4.9751787970524|-5.0764716391141|-5.0764716391141|-5.0764716391141|-5.0764716391141|-5.0764716391141|-5.0764716391141|-5.2049684529365|-5.315208082442|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215||4.8334425938537|-5.216138757866|-5.216138757866|-5.253487707952|-5.2799076381253|-5.2799076381253|-5.2799076381253|-5.3295772064525|-5.3295772064525|-5.3395303078049|-5.3967002837254
07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP||15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.984759674356|15.664177322703|15.567503246649|15.567503246649|15.432966072599|15.432966072599|14.715517555387|-16.880897847344|-16.880897847344|-16.880897847344|-16.880897847344|-16.880897847344|-16.880897847344|-16.880897847344|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-16.885444677832|-17.124018669131|-17.124018669131|-17.124018669131|14.686449291607|14.686449291607|14.686449291607||||||13.771054535332|12.883393902716|12.506535747827|12.506535747827|12.241150939002|12.194138186027|12.194138186027|12.194138186027|12.194138186027|||12.194138186027|12.114597312663|12.007886295025|11.99487339623|11.968379740182|11.968379740182|11.968379740182|11.968379740182|11.968379740182|11.95153242158|11.88114713085|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.645401187258|11.495445299498|10.997717645822|-11.890194250293|-11.890194250293|-11.890194250293|-11.890194250293|-11.890194250293|-12.041326815494|-12.114261073678|-12.114261073678|-12.114261073678|-12.257512643171|-12.335044851279|-12.335044851279|-12.335044851279|-12.335044851279|-12.335044851279|-12.335044851279|-12.404494751798|-12.448882568|-12.659313877554|-12.786423807717|-12.786423807717|-12.786423807717|-12.786423807717|-12.786423807717|-12.786423807717|-12.786423807717|-12.873248874453|-12.976943399406|-13.274381056866|-13.46138179636|-13.46138179636|-13.46138179636|-13.46138179636|-13.46138179636|-13.46138179636|-13.46138179636||-13.477486197341|-13.477486197341|-13.477486197341|-13.477486197341|-13.477486197341|-13.477486197341|-13.477486197341|-13.477486197341|-13.477486197341|-13.477486197341|-13.615540469342|-13.796155890551|12.733079529945|12.733079529945|12.733079529945|12.733079529945|12.733079529945|12.733079529945|12.733079529945|12.733079529945|12.733079529945|12.733079529945|12.733079529945|12.733079529945|12.733079529945||||12.733079529945|12.733079529945|12.517310832545|12.487012146363|12.463901994901|12.147113374292|-13.507439007419|-13.507439007419|-13.507439007419|-13.507439007419|-13.507439007419|-13.822154007639|-13.900815372722|-13.900815372722|-13.900815372722|-14.085906219765|-14.204665547702|||-14.204665547702|-14.204665547702|-14.204665547702|-14.204665547702|-14.204665547702|-14.204665547702|12.896555648767|12.896555648767|12.896555648767|12.896555648767|12.896555648767|12.321172964267|12.147970106527|11.853855294568|11.749018945055|11.749018945055|11.73927625459|11.73927625459|11.73927625459|11.73927625459|11.73927625459|11.73927625459|11.73927625459|11.73927625459|11.274803090237|11.274803090237|11.274803090237|11.146447950096|10.718831492234|10.459256861793|-12.34698158784|-12.34698158784|-12.34698158784|||||||-12.34698158784|-12.34698158784|-12.34698158784|-12.615534957728|-13.225594450458|-13.595660396664|12.042841195672|12.042841195672|12.042841195672|12.042841195672|11.74762246591|-13.398613758908|-13.398613758908|-13.810126061821|-14.140139839809|-14.312377953707|-14.731530851985|13.723361331557|13.723361331557|13.723361331557|13.723361331557|13.723361331557|13.723361331557|13.723361331557|13.723361331557|13.723361331557|13.719290395947|-14.697356483707||-14.697356483707|-14.697356483707|-14.697356483707|-14.78857445344|-14.78857445344|-14.78857445344|-14.78857445344|-14.868972138395|-14.87052385435|-14.974756352762|14.076376682322
07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP||32.089022007914|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|31.851211157505|-35.977844232144|-35.977844232144|-35.977844232144|-36.235381861331|-36.744869201053|-37.033684262056|-37.033684262056|-37.033684262056|-37.033684262056|-37.033684262056|-37.074547439353|-37.074547439353|-37.074547439353|-37.074547439353|-37.074547439353|-37.074547439353|-37.468949112795|-37.468949112795|-38.149942382068|33.39003102283|33.39003102283|33.39003102283||||||31.062811289675|29.537011899824|-31.548536677899|-31.548536677899|-31.548536677899|-31.548536677899|-31.555576223838|-31.555576223838|-31.555576223838|||-31.555576223838|-31.555576223838|-31.555576223838|-31.555576223838|-31.555576223838|-31.555576223838|-31.555576223838|-31.555576223838|-31.555576223838|-31.555576223838|-31.555576223838|-31.555576223838|-31.707862424307|-32.218224607197|-32.218224607197|-32.284693808784|-32.64743740849|-33.442708786906|-35.02100026041|30.774570218946|30.774570218946|30.774570218946|30.336188360746|29.606320112607|29.50335567563|29.50335567563|29.50335567563|29.358728388605|-31.760782862188|-31.760782862188|-31.760782862188|-31.760782862188|-31.760782862188|-31.760782862188|-31.760782862188|-31.760782862188|-31.760782862188|-31.760782862188|-31.760782862188|-31.760782862188|-31.760782862188|-31.760782862188|-32.236073356354|-32.236073356354|-32.236073356354|-32.236073356354|-32.236073356354|-32.236073356354|-32.236073356354|-32.33286015798|-32.45262323275|-32.899025555615|-33.016062665563|-33.016062665563|-33.016062665563|-33.016062665563|-33.016062665563|-33.016062665563|-33.016062665563|-33.731180642028|-34.34899602923|-34.34899602923|-34.34899602923|-34.34899602923|-34.34899602923|-34.679069886655|-34.679069886655|-34.679069886655|-34.679069886655||-34.679069886655|-34.901745250987|-35.620272136581|32.367651930473|32.367651930473|32.367651930473|32.367651930473|32.367651930473|32.367651930473|32.367651930473|32.367651930473|32.367651930473|32.367651930473|32.367651930473|32.367651930473|32.107176560766|32.107176560766|32.107176560766|32.107176560766|32.107176560766|32.107176560766|32.107176560766|32.055466604094|32.055466604094|31.932710833156||||31.932710833156|31.932710833156|-38.528956144938|-38.528956144938|-38.528956144938|-38.528956144938|-38.528956144938|-38.528956144938|-38.528956144938|-38.528956144938|-38.651617387809|34.346431195297|34.346431195297|34.346431195297|34.346431195297|34.346431195297|34.346431195297|||34.346431195297|34.160480114661|33.821623911606|33.821623911606|33.821623911606|33.821623911606|33.821623911606|33.821623911606|33.821623911606|33.821623911606|33.821623911606|33.580694320187|32.982991671546|32.038323799751|31.581018114263|31.581018114263|30.940575123026|29.750081486386|29.654179784009|29.654179784009|29.654179784009|29.654179784009|29.654179784009|29.654179784009|29.654179784009|29.654179784009|29.654179784009|29.067421829644|-35.403901706022|-35.403901706022|-35.403901706022|-35.403901706022|-35.403901706022|||||||-35.403901706022|-35.403901706022|-35.403901706022|-38.503224834117|-40.227471334308|-40.873299261563|-43.149222105337|-44.30959282868|-44.30959282868|-44.30959282868|-44.30959282868|-44.30959282868|-45.612883048509|-47.869868867105|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139||42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507
07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP||19.956109879953|19.956109879953|19.956109879953|19.956109879953|19.956109879953|19.956109879953|19.956109879953|19.956109879953|19.956109879953|19.956109879953|19.956109879953|19.956109879953|18.897604393055|18.897604393055|18.871226548144|18.620622902844|18.620622902844|18.620622902844|18.620622902844|18.620622902844|18.620622902844|18.620622902844|17.464208512604|17.464208512604|17.464208512604|17.126897817519|16.967664406991|15.621849985361|15.525759779704|15.525759779704|15.525759779704|14.930844822738|14.779716341048|14.779716341048|14.779716341048|14.779716341048|14.779716341048|14.779716341048|14.779716341048||||||14.303574765556|13.300638318981|13.071264612372|12.890294193885|12.211993826386|-14.121118292812|-14.177803293999|-14.177803293999|-14.177803293999|||-14.405336662726|-14.708707593763|-14.768994578397|-14.768994578397|-14.768994578397|-14.931236493654|-14.931236493654|-14.931236493654|-14.931236493654|-14.931236493654|-14.931236493654|-14.931236493654|-14.94915123788|-14.995723574332|-15.010522557105|-15.010522557105|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.065186287719|-15.184095993922|-15.381008856687|-15.381008856687|-15.381008856687|-15.381008856687|-15.666676619752|-15.694103350483|-15.694103350483|-15.694103350483|-15.694103350483|-15.694103350483|-15.694103350483|-15.694103350483|-15.954558918037|-16.347843511411|-16.427446929824|-16.427446929824|-16.427446929824|-16.427446929824|-16.427446929824|-16.427446929824|-16.427446929824|-16.556051775495|-16.82783555618|-16.946808192385|-16.946808192385|-16.946808192385|-16.946808192385|-17.154947838317|-17.154947838317|-17.154947838317|-17.154947838317||-17.154947838317|-17.373275793405|-17.639195058977|-17.989661426715|-18.577401129595|16.27444971288|16.27444971288|16.27444971288|16.27444971288|16.27444971288|16.27444971288|16.27444971288|16.27444971288|16.27444971288|16.27444971288|16.27444971288|16.27444971288|16.27444971288|16.27444971288|14.868277848703|14.824197253631|14.307996336008|-16.448943626394|-16.448943626394|-16.448943626394||||-16.448943626394|-16.448943626394|-16.448943626394|-16.448943626394|-16.448943626394|-16.448943626394|-16.448943626394|-16.450230243916|-16.450230243916|-16.450230243916|-16.506367554394|-17.602074691683|14.850399785825|14.850399785825|14.850399785825|14.850399785825|14.850399785825|||14.850399785825|14.850399785825|14.850399785825|14.850399785825|14.850399785825|14.850399785825|14.850399785825|14.850399785825|14.850399785825|14.850399785825|14.63489045654|14.326544120954|14.186715049928|13.678571934375|13.36785835124|13.295953738435|12.839948534683|12.82401372614|12.82401372614|12.82401372614|12.82401372614|12.82401372614|12.82401372614|12.82401372614|12.82401372614|12.82401372614|12.82401372614|12.397237583691|11.780264320963|11.561404430197|-14.836315747063|-14.836315747063|-14.836315747063|||||||-14.836315747063|-15.218128067432|-15.719031181797|-17.155590153254|-18.445655611396|-18.948506332372|-19.760562818287|-20.301226119256|-20.301226119256|-20.301226119256|-20.301226119256|-20.301226119256|-21.612473783732|20.057130789757|20.057130789757|19.640594794426|19.640594794426|-21.609893868748|-21.609893868748|-21.609893868748|-21.609893868748|-21.609893868748|-21.609893868748|-21.609893868748|-21.609893868748|-21.609893868748|-21.609893868748|-21.609893868748||-21.609893868748|-21.609893868748|-21.609893868748|-21.905436805425|-22.356041806205|-22.545483380757|-22.545483380757|-22.7699179019|-22.7699179019|-23.025464411738|-23.063849100539
07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP||21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|21.433189764952|20.616877440319|20.568810603512|20.568810603512|20.568810603512|20.568810603512|20.568810603512|20.568810603512|20.568810603512|20.568810603512|20.568810603512|20.568810603512|20.568810603512|20.568810603512|20.568810603512||||||19.042010887346|18.021678827296|17.170199074226|17.079666417923|16.652241935071|16.652241935071|-18.983988584892|-18.983988584892|-18.983988584892|||-19.328875556937|-19.691528125329|-19.721142976067|-19.809603815367|-20.135115761548|-20.70568396757|-20.798046197079|-20.798046197079|-20.798046197079|-20.798046197079|-20.798046197079|-20.798046197079|-20.798046197079|-20.798046197079|-20.82838396406|-20.900426804752|-21.198252717357|-21.290280491887|-21.414756199584|-21.703618470017|-21.886797736291|-22.006442412408|-22.118269665011|-22.220298907236|-22.245945201756|-22.245945201756|-22.245945201756|-22.332916166722|-22.332916166722|-22.332916166722|-22.629058041544|-22.629058041544|-22.629058041544|-22.629058041544|-23.071176385847|-23.21793266575|-23.21793266575|-23.89548191804|-24.25754586955|-24.25754586955|-24.25754586955|-24.25754586955|-24.25754586955|-24.25754586955|-24.25754586955|-24.25754586955|-24.25754586955|-24.25754586955|-24.25754586955|-24.25754586955|21.44140230418|21.44140230418|21.44140230418|21.44140230418|21.44140230418|21.44140230418|21.44140230418|21.44140230418|21.44140230418|21.44140230418|21.44140230418|21.44140230418|21.44140230418|21.44140230418|20.932113077914|20.860016943833|20.860016943833|20.480018114405|20.475639625422||20.475639625422|20.475639625422|20.475639625422|20.475639625422|20.475639625422|20.475639625422|20.365051701585|20.365051701585|20.365051701585|20.365051701585|20.365051701585|20.365051701585|20.365051701585|20.365051701585|20.365051701585|20.365051701585|20.365051701585|20.365051701585|20.365051701585|20.365051701585|20.365051701585|20.365051701585|20.365051701585|20.113945805275|19.933273142404||||19.138081888167|-21.169341842082|-21.169341842082|-21.169341842082|-21.169341842082|-21.169341842082|-21.169341842082|-21.169341842082|-21.169341842082|-21.169341842082|-21.169341842082|-21.639824646212|-21.783693491857|-21.832436865613|-21.927823653983|-21.927823653983|-21.950915247387|||-22.200433711665|-22.200433711665|-22.200433711665|-22.200433711665|-22.299926524314|-22.354918538368|19.665049383161|19.665049383161|19.665049383161|19.665049383161|19.646164917414|19.511850382955|19.190944700408|18.68315551922|18.68315551922|18.68315551922|18.622949792779|18.543073070606|18.543073070606|18.543073070606|18.367530967711|18.367530967711|18.367530967711|18.367530967711|18.367530967711|18.367530967711|18.367530967711|18.367530967711|17.588367093403|16.91818588398|-21.258651626894|-21.258651626894|-21.258651626894|||||||-21.258651626894|-21.258651626894|-21.258651626894|-21.258651626894|-22.074057778594|-22.458397451239|-23.18655169363|-23.911724332916|-24.900804788919|-25.243847474602|-25.243847474602|-25.243847474602|-25.355386744105|-26.63765092488|-27.135741500157|-27.135741500157|-28.117491594175|-28.405545304461|-28.611161733384|-28.909458084748|-28.909458084748|-28.91606523797|-29.037795647244|-29.037795647244|-29.808106749434|26.824691327513|26.824691327513|26.824691327513||26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513|26.824691327513
07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP||10.809491725018|10.809491725018|10.809491725018|10.809491725018|10.809491725018|10.809491725018|10.809491725018|10.809491725018|10.809491725018|10.809491725018|10.809491725018|||10.042213169789|8.9791250406108|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-9.9002726661467|-10.014843553587|-10.014843553587|-10.087048471288|8.693733311708|8.693733311708|8.693733311708||||||8.0880371740739|-8.8535066860938|-8.8535066860938|-8.8535066860938|-8.8535066860938|-8.8535066860938|-8.8535066860938|-8.8535066860938|-8.8535066860938|||-8.8560987810376|-8.8560987810376|-8.8560987810376|-8.8560987810376|-8.8895542202264|-9.1533938577738|-9.1982155034902|-9.4202394165333|-9.4991546910931|-9.6023946119601|-9.7252533480048|-9.7252533480048|-9.7252533480048|-9.7666092915446|-9.7666092915446|-9.794565841347|-10.032851189143|-10.082057177763|-10.082285443656|-10.380316990075|-10.445352414645|-10.456601623042|-10.456601623042|-10.456601623042|-10.481401835918|-10.481401835918|-10.481401835918|-10.536854274773|-10.536854274773|-10.550393748838|-10.587206326276|-10.587206326276|-10.587206326276|-10.587206326276|-10.587206326276|-10.587206326276|-10.587206326276|-10.598007054627|-10.622117048447|-10.622117048447|-10.622117048447|-10.622117048447|-10.88346360121|-11.008848274128|-11.009588310682|-11.009588310682|-11.009588310682|-11.009588310682|-11.161209395156|-11.21023279056|-11.49942320199|-11.49942320199|-11.696581081231|-11.824534473242|-11.852294060249|-11.852294060249|-11.852294060249|-11.852294060249|-11.852294060249|-11.882549176237|-12.126720942415|-12.498579066503|-12.517547012095|-12.517547012095|-12.517547012095|-12.517547012095|-12.517547012095|-12.517547012095|-12.517547012095||-12.594496860244|-12.756662728763|-13.385181032261|11.877111864172|11.877111864172|11.877111864172|11.877111864172|11.877111864172|11.877111864172|11.709373256913|11.709373256913|11.709373256913|11.709373256913|11.709373256913|11.479859057788|11.374414638861|11.374414638861|11.374414638861|11.374414638861|11.374414638861|11.374414638861|11.259349827616|-12.953987367196|-12.953987367196|-12.953987367196||||-12.953987367196|-12.953987367196|-12.953987367196|-12.953987367196|-12.953987367196|-12.953987367196|-12.971652939633|-13.316074131059|-13.316074131059|-13.316074131059|-13.560638319704|11.934830892992|11.934830892992|11.934830892992|11.934830892992|11.934830892992|11.934830892992|||11.934830892992|11.934830892992|11.934830892992|11.934830892992|11.934830892992|11.934830892992|11.934830892992|11.934830892992|11.934830892992|11.934830892992|11.582034310711|11.253927240783|11.060474830661|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|-12.714244334757|||||||-12.714244334757|-12.714244334757|-12.945827290812|-13.453141368538|-14.000157370733|-14.1801923404|-14.1801923404|-14.1801923404|-14.1801923404|-14.1801923404|-14.1801923404|-14.1801923404|-14.270213671289|-14.915792910878|-15.425880662406|13.70068658281|13.70068658281|13.70068658281|13.70068658281|13.70068658281|13.70068658281|13.70068658281|13.70068658281|13.70068658281|13.70068658281|13.504650946995|-14.97067503564|-14.97067503564||-14.97067503564|-14.97067503564|-14.97067503564|-15.134536825467|13.569216131272|13.569216131272|13.569216131272|13.569216131272|13.569216131272|13.569216131272|13.569216131272
07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP||7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.6136217351242|7.5865081616738|7.5865081616738|7.5733106690804|7.5733106690804|7.5733106690804|7.4318647715977|-8.147704071992|-8.147704071992|-8.147704071992|-8.147704071992|-8.147704071992|-8.147704071992|-8.147704071992|-8.147704071992|-8.147704071992|-8.147704071992|-8.147704071992|-8.147704071992|-8.1768933614022|-8.3283868287236|-8.3283868287236|-8.4482078258892|7.3697699169535|7.3697699169535|7.3697699169535||||||6.8591887531699|6.5985429880819|6.3661641365463|-6.9353209498457|-6.9353209498457|-6.9353209498457|-6.9353209498457|-6.9353209498457|-6.9353209498457|||-7.0725785364633|-7.1550325780909|-7.1550325780909|-7.1550325780909|-7.1667031612441|-7.1705049671071|-7.1705049671071|-7.1705049671071|-7.1705049671071|-7.1705049671071|-7.1705049671071|-7.1705049671071|-7.1705049671071|-7.2288944894889|6.6312274678853|6.6312274678853|6.6312274678853|6.6312274678853|6.6312274678853|6.6312274678853|6.6312274678853|6.6312274678853|6.6312274678853|6.6312274678853|6.6312274678853|6.6312274678853|6.6312274678853|6.6312274678853|6.6312274678853|6.6312274678853|6.4613640555968|-7.0854760588564|-7.0854760588564|-7.0854760588564|-7.0854760588564|-7.0854760588564|-7.0854760588564|-7.141084479111|-7.3589826411865|-7.3728919973483|-7.3728919973483|-7.3728919973483|-7.3728919973483|-7.3728919973483|-7.3728919973483|-7.3728919973483|-7.3728919973483|-7.3728919973483|-7.3728919973483|-7.3728919973483|-7.3965469720751|-7.4856076905892|-7.7484529227864|-7.7805032967138|-7.7805032967138|-7.7805032967138|-7.7805032967138|-7.7805032967138|-7.7805032967138|-7.7816704112741|-7.9074117694136|-7.9907918899943|-7.9907918899943|-7.9907918899943|-7.9907918899943|-7.9907918899943|-8.0025218453009|-8.0025218453009|-8.0025218453009||-8.0025218453009|-8.0025218453009|-8.2628017493971|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.6397519012095|7.5897245296506||||7.4658052003679|7.2853393064933|-8.0257978825881|-8.0257978825881|-8.0257978825881|-8.0257978825881|-8.0257978825881|-8.0257978825881|-8.0257978825881|-8.0257978825881|-8.0257978825881|-8.3664416901617|-8.5399356012376|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|||7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.6345600307821|7.2839557529422|7.1938397488034|7.1798219770233|7.0242464641774|6.8091631046097|6.7181518598602|6.7181518598602|6.7181518598602|6.7181518598602|6.7181518598602|6.7181518598602|6.6747968950451|6.6747968950451|6.6747968950451|6.4331077247395|6.1617862813488|-7.4831261057941|-7.4831261057941|-7.4831261057941|-7.4831261057941|||||||-7.4831261057941|-7.4831261057941|-7.4831261057941|-7.6645845725898|-8.1045386608843|-8.2083761754306|-8.4731955597435|-8.7435507586306|-8.9743400973779|-8.9743400973779|-8.9743400973779|-8.9743400973779|-8.9743400973779|-8.9743400973779|-9.2433217212867|-9.2433217212867|-9.4986905704286|-9.6657667833728|-9.7052970681105|-9.8019296373896|-9.8019296373896|-9.8019296373896|-9.9332557481717|-10.096394940901|-10.262105222861|-10.352338680868|-10.694820758639|9.0498167956453||9.0498167956453|9.0498167956453|9.0498167956453|9.0498167956453|8.8514629960702|-10.245110214682|-10.245110214682|-10.245110214682|-10.245110214682|-10.245110214682|-10.245110214682
07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH||-150.85071101609|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-151.77121767252|-153.50410692782|-153.50410692782|-153.50410692782|-153.50410692782|-153.50410692782|-153.50410692782|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533|134.50439741533||||||125.91877473638|119.5641923883|117.79937362406|117.79937362406|116.47873442523|116.47873442523|115.63026410068|113.98427975249|113.98427975249|||113.98427975249|113.98427975249|113.98427975249|113.98427975249|113.98427975249|113.98427975249|112.44475441588|-124.02330658578|-124.02330658578|-124.02330658578|-124.02330658578|-124.02330658578|-124.02330658578|-124.02330658578|-125.67311681799|-126.67219629384|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|115.40419633431|114.942897909|114.942897909|113.53265859586|112.10018266022|-124.00962920973|-124.00962920973|-124.00962920973|-124.00962920973|-124.00962920973|-124.00962920973|-124.00962920973|-124.00962920973|-124.00962920973|-124.00962920973|-124.00962920973|-125.3912499303|-126.79027905667|-129.29309087555|-130.41232009243|-131.77924744632|-131.86916157433|-132.90865796829|-132.90865796829|-132.90865796829|-132.90865796829|-132.90865796829|-132.90865796829|-132.90865796829||-132.90865796829|-132.90865796829|-132.90865796829|-132.90865796829|-134.40783324553|-134.40783324553|-134.40783324553|-134.40783324553|-136.37542359527|-136.37542359527|-136.37542359527|-139.09602628478|128.2008580828|128.2008580828|128.2008580828|128.2008580828|128.2008580828|128.2008580828|128.2008580828|128.2008580828|128.2008580828|128.2008580828|128.2008580828|128.2008580828|125.00651016768||||-140.24089326376|-140.24089326376|-140.24089326376|-144.47933164696|-145.03147767496|-145.35386269304|-145.70136713948|-145.70136713948|-148.6281924244|-148.71965397687|-149.02961803908|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|||136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|136.54647970036|133.38330575974|132.47951051674|132.47951051674|132.47951051674|132.47951051674|132.47951051674|132.47951051674|130.79556954659|128.49285542476|126.48595043805|122.82105760206|122.26804905453|122.26804905453|122.26804905453|120.76116371727|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|||||||120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.63401277355|120.10049815054|-132.1172686006|-132.1172686006|-132.1172686006|-132.1172686006|-132.1172686006|-132.1172686006|-132.1172686006|-132.1172686006|-132.90474302519|-135.62360151331|-136.83067107775|-138.88129441582|-139.61519477978||-139.61519477978|-139.61519477978|-139.61519477978|-139.61519477978|-141.99244613796|-143.28104824655|-144.08950429087|-146.16556384966|-146.5449976803|-146.5449976803|-146.5449976803
07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|||||||||12.910598397632|12.910598397632|12.910598397632|12.910598397632|12.910598397632|12.910598397632|12.910598397632|12.874861196223|12.874861196223|12.874861196223|12.874861196223|12.874861196223|12.874861196223|12.874861196223|12.874861196223|12.616513044242|12.296682089204|12.296682089204|11.835202130603|11.414447224345|11.414447224345|10.687163578367|-11.889754399351|-11.889754399351|-11.889754399351|-11.889754399351|-12.035313970135|-12.035313970135|-12.109228283658|10.524694498931|10.524694498931|10.524694498931||||||9.8707712585779|9.4264129990839|-10.336989961548|-10.336989961548|-10.336989961548|-10.336989961548|-10.336989961548|-10.336989961548|-10.336989961548|||-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.469186058449|-10.574095768848|-10.615106259363|-10.730117809526|-11.03513093762|9.7748424640009|9.7748424640009|9.7748424640009|9.7748424640009|9.7748424640009|9.7748424640009|9.7748424640009|9.7748424640009|9.7748424640009|9.7748424640009|9.7748424640009|9.7748424640009|9.7748424640009|9.7748424640009|9.7748424640009|9.7748424640009|9.7581579542501|9.6868417369374|9.4467086590331|9.4467086590331|9.4467086590331|9.4467086590331|9.4467086590331|9.4467086590331|9.4467086590331|9.4467086590331|9.4467086590331|9.4467086590331|9.4467086590331|9.4467086590331|8.7130094410094|-10.724706045242|-10.724706045242|-10.724706045242|-10.760784431136|9.6922185213201|9.6922185213201|9.6922185213201|9.6922185213201|9.6922185213201|9.6922185213201|9.6922185213201|9.6922185213201|9.6922185213201|9.6922185213201|9.6922185213201|9.6922185213201|9.6922185213201|9.6922185213201|9.6922185213201|9.6922185213201|9.6922185213201||9.6922185213201|9.6922185213201|9.6922185213201|9.0526186052327|-10.712693453894|-10.712693453894|-10.712693453894|-10.712693453894|-10.817522603624|-10.817522603624|-11.030580819043|-11.125645651191|-11.273495212495|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265||||-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-11.470490149265|-12.212766942719|10.265433152288|10.265433152288|10.265433152288|10.265433152288|10.265433152288|||10.265433152288|10.265433152288|10.265433152288|10.265433152288|10.265433152288|10.265433152288|10.265433152288|10.265433152288|10.265433152288|10.004979078379|10.004979078379|9.8105324555403|9.6922581249879|9.6002071531384|9.6002071531384|9.6002071531384|9.6002071531384|9.6002071531384|9.6002071531384|9.6002071531384|9.6002071531384|9.6002071531384|9.6002071531384|9.6002071531384|9.3015521965606|9.3015521965606|8.7300585069241|8.5745088566212|8.5522332001209|8.5522332001209|-10.084408092912|-10.084408092912|-10.084408092912|||||||-10.084408092912|-10.084408092912|-10.191564110049|-11.046182503445|-11.616869783117|-11.737632857113|-12.294592021073|-12.978990844185|-13.168829166959|-13.168829166959|-13.168829166959|-13.168829166959|-13.168829166959|-13.580921133437|-14.10435640379|-14.178174358432|-14.673526876309|-14.827016221027|-14.827016221027|-14.827016221027|-14.827016221027|-14.827016221027|-14.827016221027|-14.827016221027|-14.827016221027|-14.827016221027|-14.827016221027|-14.827016221027||-14.827016221027|-14.827016221027|-14.827016221027|-14.942240832625|-15.125822939672|13.916712857895|13.916712857895|13.916712857895|13.916712857895|13.916712857895|13.916712857895
07093|100973|/equities/b-ray-media|SHANGHAICOMP||4.395159715178|4.395159715178|4.1391480451778|4.1391480451778|4.133031983353|4.133031983353|4.133031983353|4.133031983353|4.133031983353|4.133031983353|4.133031983353|4.133031983353|4.133031983353|4.133031983353|4.1181878454613|4.1181878454613|4.059800019373|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.7814183043755|-4.839909399805|-4.9954545909139|4.2906732228101|4.2906732228101||||||3.935747851564|3.7708309377051|3.5909234114064|3.5421371269638|-3.8191003689522|-3.8191003689522|-3.8191003689522|-3.8191003689522|-3.8191003689522|||-3.8962225924327|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|-3.8999791649147|3.4527987839996|3.4527987839996|3.4527987839996|3.4527987839996|3.4527987839996|3.4527987839996|3.4527987839996|3.4527987839996|3.4527987839996|3.4527987839996|3.4527987839996|3.4527987839996|3.4527987839996|3.4527987839996|3.3969986176291|-3.7304061333249|-3.7304061333249|-3.7304061333249|-3.7304061333249|-3.7304061333249|-3.7304061333249|-3.7304061333249|-3.7304061333249|-3.7376582101569|-3.7376582101569|-3.7376582101569|-3.7376582101569|-3.7376582101569|-3.7756274957698|-3.7756274957698|-3.8518082851879|-3.8613699380796|-3.8613699380796|-3.8613699380796|-3.8613699380796|-3.9331888428707|-3.9807653814973|-4.0797393885389|-4.1293270234074|-4.1293270234074|-4.1293270234074|-4.183783205952|-4.183783205952|-4.183783205952|-4.183783205952|-4.2714258659832|-4.364917740662|-4.4143528247753|-4.4381700649173|-4.4724111705257|-4.5026790730637|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804||-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804||||-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.528122723804|-4.6062998836887|-4.6062998836887|-4.6062998836887|-4.6242221401414|-4.7891356996122|-4.8945342145097|-4.8945342145097|-4.8945342145097|-4.9700379726768|-5.0350422723956|||-5.2389357734462|4.5430794973477|4.5430794973477|4.5430794973477|4.5430794973477|4.5430794973477|4.5430794973477|4.5430794973477|4.5430794973477|4.5430794973477|4.3073105568471|4.2836783191432|4.2146427124595|4.1702995704838|4.1702995704838|4.110332586945|4.0092583790763|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.9210741171798|3.6139709827592|3.5816344549579|-4.5804023443907|||||||-4.5804023443907|-4.5804023443907|-4.5804023443907|-4.7976691125995|-4.9175344478911|-4.9175344478911|-4.9175344478911|-4.9175344478911|-4.9175344478911|-4.9175344478911|-4.9175344478911|-4.9175344478911|-4.9175344478911|-5.0767049802482|-5.147222526543|-5.147222526543|-5.147222526543|-5.147222526543|-5.2163580078468|-5.2555118639753|-5.2555118639753|-5.2555118639753|-5.3544577050524|-5.3749532355553|-5.4721428983036|-5.4721428983036|-5.4721428983036|-5.4721428983036||-5.4721428983036|-5.4721428983036|-5.5273809292387|-5.6043124572514|-5.6736802940102|-5.9146449703344|5.311658729505|5.311658729505|5.311658729505|5.311658729505|5.311658729505
07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP||9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.271172300965|9.0971887984766|9.0971887984766|9.0490983237706|9.0034426307106|8.9777142841975|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052|8.9154161678052||||||8.5060173920234|8.2105751491741|7.9933026014968|-8.410910430998|-8.410910430998|-8.410910430998|-8.410910430998|-8.410910430998|-8.410910430998|||-8.4632340442807|-8.5358153991866|-8.5425725703954|-8.5973027288383|-8.6536701056103|-8.7457444770182|-8.8513826378015|-8.9198701655232|-9.0143001648412|-9.1253333193976|-9.1362136919947|-9.1362136919947|-9.1758845291014|-9.1758845291014|-9.1758845291014|-9.1758845291014|-9.2137605306699|-9.2652888957212|-9.4980991354198|-9.6923324256705|-9.7523758281653|-9.7523758281653|-9.7523758281653|-9.7523758281653|-9.7523758281653|-9.7523758281653|-9.7523758281653|-9.7523758281653|-9.7523758281653|-9.7523758281653|-9.7523758281653|-9.7523758281653|-9.7523758281653|-9.7523758281653|-9.7523758281653|-9.7523758281653|-9.7523758281653|-9.7523758281653|-9.8304175126757|-9.8337972151135|-9.8718479752657|-9.8718479752657|-9.8920535114206|-10.045614934276|-10.105008742715|-10.105008742715|-10.105008742715|-10.105008742715|-10.105008742715|-10.127165168073|-10.127165168073|-10.127165168073|-10.127165168073|-10.127165168073|-10.127165168073|-10.127165168073|-10.127165168073|-10.127165168073|-10.157961679329|-10.229957237099|-10.263285838073|-10.301428647511|-10.392143138771|-10.41904760348|-10.48338663299|-10.539873676379|-10.603748724283|-10.630832165945|-10.63704050158||-10.63704050158|-10.63704050158|-10.837822576083|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|10.133202415613|9.9713361063574|9.8281512038547|9.7496311949896|9.7496311949896|9.6429240225871||||9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.5373906535903|9.4826563644188|9.477396096099|9.4004407870643|9.3688226792407|||9.3120255573141|9.2555834566605|9.05564825127|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5840085393714|||||||-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5977872617296|-9.8414300555711|-9.9760330114899|-10.00347209973|-10.00347209973|-10.00347209973|-10.00347209973|-10.00347209973|-10.00347209973|-10.00347209973|-10.318857574936|-10.471675938143|-10.471675938143|-10.728528996058|-10.824476846664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664||10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664
07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP||-13.069887228937|-13.069887228937|-13.069887228937|-13.07043008907|-13.476589309986|-13.985098586939|-14.165910987112|-14.165910987112|-14.165910987112|-14.165910987112|-14.530248294477|11.79598973047|11.79598973047|11.79598973047|11.79598973047|11.79598973047|11.79598973047|11.79598973047|11.79598973047|11.063877611814|9.9593087627474|9.0697876031733|8.5665893387325|8.5665893387325|-9.4114120711697|-9.4114120711697|-9.4114120711697|-9.4114120711697|-9.4114120711697|-9.4114120711697|-9.4114120711697|-9.4114120711697|-9.4114120711697|-9.4114120711697|-9.4114120711697|-9.4114120711697|8.0258753872848|8.0258753872848|8.0258753872848||||||7.6404167918074|7.0887969100594|6.6597741537756|-7.5479361563601|-7.5479361563601|-7.5479361563601|-7.5479361563601|-7.5479361563601|-7.5479361563601|||-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.6429577996958|-7.7505087510997|-7.80723175917|-7.8124798129436|-7.953370464981|7.1340787864197|7.1340787864197|7.1340787864197|7.1340787864197|7.1340787864197|7.1340787864197|7.1340787864197|7.1340787864197|7.1340787864197|7.1340787864197|7.1340787864197|7.1340787864197|7.1340787864197|7.1340787864197|7.1340787864197|6.8273098442807|-7.8815354697296|-7.8815354697296|-7.8815354697296|-7.8815354697296|-7.982261749593|-8.2197353006376|-8.3463725647411|-8.4288547933202|-8.4288547933202|-8.5970609386873|-8.8656233902454|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0526285422778|-9.0540313999891|-9.0585206405616|-9.0585206405616|-9.0585206405616||-9.1500229191224|-9.203358658093|8.1010284793769|8.1010284793769|8.1010284793769|8.1010284793769|8.1010284793769|8.1010284793769|8.1010284793769|8.1010284793769|8.1010284793769|8.1010284793769|8.1010284793769|8.1010284793769|8.1010284793769|8.1010284793769|8.1010284793769|8.1010284793769|8.1010284793769|8.1010284793769|8.1010284793769|8.1010284793769|8.1010284793769|7.3239645309354|7.2334582879704||||6.8877757207731|6.4631432312704|-7.0094865445767|-7.0094865445767|-7.0094865445767|-7.0094865445767|-7.0094865445767|-7.0094865445767|-7.0094865445767|-7.0094865445767|-7.0094865445767|5.9623123662446|5.9623123662446|5.9623123662446|5.9623123662446|5.9623123662446|5.9623123662446|||5.9623123662446|5.9623123662446|5.9623123662446|5.9623123662446|5.9623123662446|5.9623123662446|5.9623123662446|5.9623123662446|5.9623123662446|5.9623123662446|5.9623123662446|5.9220882010431|5.8406081808906|5.6303300209952|5.6095251582411|5.546619947569|5.457955475004|5.4188209820339|5.4188209820339|5.4188209820339|5.4188209820339|5.4188209820339|5.4188209820339|5.4188209820339|5.4188209820339|5.4188209820339|5.4188209820339|5.1857019319081|-6.0382243299782|-6.0382243299782|-6.0382243299782|-6.0382243299782|-6.0382243299782|||||||-6.0382243299782|-6.0382243299782|-6.0382243299782|-6.2834622754321|-6.6730659420475|-6.8071605028029|-7.0162140066222|-7.2338563264294|-7.3806066289167|-7.3806066289167|-7.3806066289167|-7.3806066289167|-7.3806066289167|-7.5508991363557|-7.7419895201824|-7.7583666675513|-8.0089201257433|-8.0917172546992|-8.0917172546992|-8.0953133885437|-8.0953133885437|-8.0953133885437|-8.1918643121779|-8.2548485999704|7.5029540791023|7.5029540791023|7.5029540791023|7.5029540791023||7.5029540791023|7.5029540791023|7.5029540791023|7.5029540791023|7.5029540791023|7.5029540791023|7.5029540791023|7.5029540791023|7.5029540791023|7.5029540791023|7.5029540791023
07096|100556|/equities/xuguang|SHANGHAICOMP||-9.5989415706081|-9.5989415706081|-9.5989415706081|-9.6910195035536|-9.6910195035536|-9.6910195035536|-9.6910195035536|-9.6910195035536|-9.6910195035536|-9.6910195035536|-10.096133250086|8.0582240304772|8.0582240304772|8.0582240304772|8.0582240304772|8.0582240304772|8.0582240304772|8.0582240304772|8.0582240304772|8.0582240304772|8.0582240304772|8.0582240304772|7.4213594553011|7.1642885867244|6.9464318954819|6.4754798107537|6.1960885451009|6.1296771806172|6.1296771806172|6.0563503882557|6.0563503882557|6.0563503882557|6.0563503882557|6.0563503882557|6.0563503882557|6.0563503882557|6.0563503882557|6.0563503882557|6.0442781339387||||||5.5153090832741|5.107565733913|-5.4858440526312|-5.4858440526312|-5.4858440526312|-5.4858440526312|-5.4858440526312|-5.4858440526312|-5.4858440526312|||-5.4858440526312|-5.5683456485416|-5.5683456485416|-5.5683456485416|-5.5839139971553|-5.5839139971553|-5.5839139971553|-5.5839139971553|-5.5839139971553|-5.5839139971553|-5.5839139971553|-5.5839139971553|-5.5839139971553|-5.6565713389514|-5.6659519770261|-5.6659519770261|-5.763279978712|-5.795866904744|-5.8865187279477|-5.8996159757846|-5.8996159757846|-5.8996159757846|-5.8996159757846|-5.9084620437879|-5.971624741053|-5.9720367967884|-5.9720367967884|-5.9720367967884|-5.9720367967884|-5.9720367967884|-5.9720367967884|-5.9720367967884|-5.9720367967884|-5.9720367967884|-5.9720367967884|-5.9720367967884|-5.9720367967884|-6.0905967089644|-6.2359464205601|-6.2359464205601|-6.2359464205601|-6.2359464205601|-6.4460518136398|-6.4519767124034|-6.4519767124034|-6.4519767124034|-6.4519767124034|-6.4519767124034|-6.4519767124034|-6.4519767124034|-6.6005297058795|-6.7483664744402|-6.8715182667866|-6.9266128873678|-6.9266128873678|-6.9266128873678|-6.9266128873678|-6.9266128873678|-6.9266128873678|-7.0188770031302|6.1983265561768|6.1983265561768|6.1983265561768|6.1983265561768|6.1983265561768|6.1983265561768|6.1983265561768|6.1983265561768|6.1983265561768||6.1983265561768|6.1983265561768|6.1983265561768|6.1983265561768|6.1983265561768|6.1983265561768|6.1983265561768|6.1983265561768|6.1983265561768|6.1983265561768|6.1983265561768|6.1983265561768|6.1303412731426|6.1303412731426|6.0709345667381|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443||||-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-6.8454154574443|-7.0943503736975|-7.3403894503383|-7.3737659542062|-7.5341841742174|-7.6052048785572|-7.6207831814427|||-7.7525365037541|-7.8524575196967|-7.8524575196967|-7.8524575196967|-7.8605032893446|-7.8605032893446|6.9756066875072|6.9756066875072|6.9756066875072|6.9756066875072|6.9273410457606|6.911489846335|6.6733222030115|6.6567384687507|6.6567384687507|6.6567384687507|6.6567384687507|6.6047092242864|6.5477547067205|6.5477547067205|6.5477547067205|6.5477547067205|6.5477547067205|6.5477547067205|6.1426263026958|6.1426263026958|6.1426263026958|6.1012516477113|5.9202793680303|5.7253105201846|5.6686783674166|5.5851983364871|5.4529981675469|||||||-7.0102967232126|-7.0102967232126|-7.0102967232126|-7.0102967232126|-7.4758854408682|-7.6432059362664|-7.8496731470176|-8.1268591560863|-8.2255221150116|-8.2255221150116|-8.2255221150116|-8.2255221150116|-8.2255221150116|-8.4305798766564|-8.7413948992092|-8.7413948992092|-9.0048831280954|-9.1693151589772|-9.2613864298797|-9.2613864298797|-9.2613864298797|-9.2613864298797|-9.4832072651095|-9.528653439293|-9.528653439293|-9.528653439293|-9.528653439293|-9.528653439293||-9.528653439293|-9.528653439293|-9.528653439293|-9.5790595041488|8.4012413170171|8.4012413170171|8.4012413170171|8.4012413170171|8.4012413170171|8.4012413170171|8.4012413170171
07097|100828|/equities/eagle-mining|SHANGHAICOMP||-5.1306278077556|-5.1306278077556|-5.1306278077556|-5.2106975811271|-5.2418860613801|-5.2905769135606|-5.2905769135606|-5.2905769135606|-5.2905769135606|-5.2905769135606|-5.3934187123127|-5.3954653683577|4.7733119318686|4.7733119318686|4.7733119318686|4.7733119318686|4.7733119318686|4.7733119318686|4.617452419842|4.617452419842|4.617452419842|4.617452419842|4.617452419842|4.617452419842|4.617452419842|4.4510579253178|4.3517383470631|4.3517383470631|4.2580427212291|4.048380776994|3.9919940806245|3.9919940806245|3.9919940806245|3.9919940806245|3.9919940806245|3.9919940806245|3.9919940806245|3.9919940806245|3.9919940806245||||||3.8533267551898|3.6498074194059|3.452910464029|-3.8280103733512|-3.8280103733512|-3.8280103733512|-3.8280103733512|-3.8280103733512|-3.8280103733512|||-3.9022631795058|-3.9022631795058|-3.9022631795058|-3.9022631795058|-3.9080702365383|-4.024522536435|-4.0683582948736|-4.1420647885061|-4.2356274951009|-4.3211113788005|-4.3211113788005|-4.3211113788005|-4.3211113788005|-4.3211113788005|-4.3211113788005|-4.3211113788005|-4.3551992091275|-4.3551992091275|-4.3752215607008|-4.4963571476761|-4.5057358267062|-4.5057358267062|-4.5057358267062|-4.5057358267062|-4.5057358267062|-4.5057358267062|-4.5057358267062|-4.5332541733309|-4.5332541733309|-4.728060063314|-4.940066770924|-5.1656297624253||-5.3289931208053|-5.3289931208053|-5.3289931208053|-5.3289931208053|-5.5216591259019|-5.6123989312932|-5.7193320028301|-5.8303687034179|5.0790349147871|5.0790349147871|5.0790349147871|4.955594104987|4.8262158968511|4.5480175391902|4.1889083535659|3.55434282965|3.5481766462407|3.5481766462407|3.5481766462407|3.5481766462407|3.5129741562827|3.3924773334988|-3.9001958302172|-3.9001958302172|-3.9001958302172|-3.9001958302172|-3.9001958302172|-3.9001958302172|-3.9001958302172|-3.9001958302172|-3.9001958302172|-3.9001958302172|-3.9352175981371|-4.0169084105855|-4.0620848400502|-4.0620848400502||-4.0620848400502|-4.0620848400502|-4.1456498551267|-4.2357221629772|-4.4680246276495|-4.6872495989929|-4.774721951499|-4.8146909554959|-4.8535454626614|-4.9023944779589|-4.9023944779589|-4.9023944779589|-5.2454383289763|-5.2632647792442|4.6091742047267|4.6091742047267|4.6091742047267|4.6091742047267|4.6091742047267|4.5138568712111|4.5138568712111|4.4131741339228|4.3560172930497|4.3560172930497|4.3335397850753||||4.3335397850753|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|4.3303904431785|||4.2159895519112|4.0844326659148|4.0293696372713|4.0134842948338|4.0134842948338|4.0134842948338|4.0134842948338|4.0134842948338|4.0134842948338|4.0134842948338|4.0134842948338|4.0134842948338|3.9538716029481|3.7893016814475|3.7781131531667|3.6860653649965|3.6860653649965|3.5639615998444|3.5348290261145|3.5348290261145|3.4660413989798|3.4660413989798|3.4660413989798|3.4522683895712|3.4381708217114|3.4381708217114|3.3751898421678|-3.8811947708456|-3.8811947708456|-3.8811947708456|-3.8811947708456|-3.8811947708456|-3.8811947708456|||||||-3.8811947708456|-3.8811947708456|-3.8811947708456|-3.882438660234|-4.0071540414954|-4.0467420030164|-4.0467420030164|-4.0467420030164|-4.0467420030164|-4.0467420030164|-4.0467420030164|-4.0467420030164|-4.0467420030164|-4.118602122259|-4.2014842035739|-4.2014842035739|-4.3394269548488|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528||4.0457825877291|-4.3338472799372|-4.3338472799372|-4.3338472799372|-4.3338472799372|-4.3338472799372|-4.3338472799372|-4.3559412907573|-4.3827126236992|-4.4485693477079|-4.5128550554299
07098|100329|/equities/chengxing-chem|SHANGHAICOMP||-7.1211795633554|-7.1505486764039|-7.1505486764039|-7.1505486764039|-7.1505486764039|-7.1505486764039|-7.1505486764039|-7.1505486764039|-7.1505486764039|-7.279498554769|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1403241467134|6.1031380838439|5.9829311841378|5.6838125910637|-6.5830568513274|-6.5830568513274|-6.5830568513274|-6.5830568513274|-6.5830568513274|-6.5830568513274|-6.5830568513274|-6.5830568513274|-6.5830568513274|-6.5830568513274|5.5530287415729|5.5530287415729|5.5530287415729||||||5.3011433185191|5.0123813219701|4.7854237101514|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|||4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|4.7748235057949|-5.2659587007541|-5.2659587007541|-5.376620754244|-5.4923711164524|-5.4923711164524|-5.5270790373539|-5.5667543450169|-5.6741715315506|-5.7955234284488|-5.7955234284488|-5.7955234284488|-5.8489146757223|-5.933238564608|-6.0495505551381|-6.0495505551381|-6.0495505551381|-6.0495505551381|-6.0495505551381|-6.101167438194|-6.1118526963887|-6.1559473969868|-6.3325703711944|-6.3325703711944|-6.3325703711944|-6.3325703711944|-6.3989672232156|-6.4744078371795|-6.6832307945658|-6.8387048861194|-6.8387048861194|-6.8387048861194|-6.8813389827596|-6.9887096407002|-7.1041218706839|-7.3540242986406|-7.5386861893904|-7.5386861893904|-7.5386861893904|-7.5386861893904|-7.5640955074377|-7.7001062083848|-8.0273611859118|-8.0273611859118||-8.0273611859118|-8.0273611859118|-8.0273611859118|-8.0273611859118|-8.0942902118669|-8.240849780094|-8.240849780094|-8.240849780094||-8.240849780094|-8.240849780094|-8.4466664396826|7.4433586958418|7.4433586958418|7.4433586958418|7.4433586958418|7.3176202115494|7.2291364275508|7.2291364275508|7.2291364275508|7.2291364275508|7.2291364275508|7.2291364275508|7.2291364275508|7.0151511919822|6.9507238613594|6.7441376035995|6.6848926490682|6.6848926490682|6.6848926490682|6.6848926490682|6.6848926490682|6.6848926490682|6.6848926490682||||6.6848926490682|6.6848926490682|6.6848926490682|6.6848926490682|6.6848926490682|6.6848926490682|6.5887695623921|6.2886329573047|6.2759816167657|6.2759816167657|6.2759816167657|6.2759816167657|6.2759816167657|6.2759816167657|6.2360909247735|6.2187544299176|6.2187544299176|||5.8994419428833|5.8994419428833|5.8994419428833|5.8994419428833|5.8994419428833|5.8994419428833|5.8994419428833|5.8994419428833|5.6632688413205|5.5947430807288|5.3241590612394|5.1029544266575|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|-5.9454280229663|||||||-5.9454280229663|-6.3160311747762|-6.477812454565|-6.7831248414336|-7.1434720502758|-7.1783024455071|-7.4614469900132|-7.519941371282|-7.5688238338189|-7.7405880516225|-7.7405880516225|-7.7405880516225|-7.7750979336825|-7.9438585769447|-7.9438585769447|-7.9438585769447|-8.2442873861296|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893||7.6010375379893|7.523930483325|7.4527003293387|7.2202223942403|-8.2558004338095|-8.2558004338095|-8.2558004338095|-8.2558004338095|-8.4220006420159|7.6830537434666|7.6830537434666
07099|101016|/equities/jilong-gold|SHANGHAICOMP||-18.533285163322|-18.621983235057|-18.690537550909|-18.743373450154|-19.157214649431|-19.157214649431|-19.157214649431|-19.157214649431|-19.157214649431|-19.157214649431|-19.157214649431|-19.157214649431|-19.295793542059|-19.434771123629|-19.644189904246|-20.082703193658|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.70491835259|17.5625174277|17.5625174277|17.5625174277|17.5625174277|17.5625174277|17.5625174277|17.5625174277|17.5625174277|17.5625174277|17.5625174277||||||17.292241175194|17.228397325586|17.228397325586|17.228397325586|16.71877538265|16.405306196889|-18.252772888208|-18.252772888208|-18.252772888208|||-18.252772888208|-18.252772888208|-18.405151171773|-18.405151171773|-18.576278999216|-18.59738104771|-18.59738104771|-18.648201761758|-18.79522409496|-19.0502489944|-19.607504749586|-19.607504749586|-19.607504749586|-19.607504749586|-19.607504749586|-19.607504749586|-19.607504749586|-19.607504749586|-19.607504749586|-19.607504749586|-19.607504749586|-19.66111585861|-19.924369799659|-19.924369799659|-19.924369799659|-20.285826149749|-20.285826149749|-20.678140047708|-20.975802213951|-20.975802213951|-20.975802213951|-20.975802213951|-20.975802213951|-20.975802213951|-20.975802213951|-20.975802213951|-21.199224241359|18.959328814389|18.959328814389|18.959328814389|18.959328814389|18.959328814389|18.959328814389|18.461475977237|17.94275096714|17.897501032214|17.209445680359|17.107161430495|16.598512971817|16.521124244198|16.009228524437|-17.772189066286|-17.772189066286|-17.772189066286|-17.772189066286|-17.772189066286|-17.772189066286|-17.90632133735|-18.22313425555|-18.442371712947|-18.51076716114|-18.51076716114|-18.639527823319|-18.639527823319|-18.777809701352|-18.837295891803|-18.837295891803|-18.987217687728|-18.987217687728||-19.169852034118|-19.169852034118|-19.169852034118|-19.169852034118|-19.169852034118|-19.364280983106|-19.47808954042|-19.501294733061|-19.501294733061|-19.501294733061|-19.501294733061|-19.501294733061|-19.885281980576|-19.885281980576|-19.885281980576|-19.885281980576|-20.113765440113|-20.113765440113|-20.113765440113|-20.113765440113|-20.113765440113|-20.113765440113|-20.113765440113|-20.15094322644|-20.15094322644||||-20.58080475767|-20.58080475767|-20.58080475767|-20.58080475767|-20.58080475767|-20.58080475767|17.996461842395|17.996461842395|17.996461842395|17.996461842395|17.996461842395|17.996461842395|17.996461842395|17.46495331994|17.46495331994|17.257966715506|17.257966715506|||16.396629870392|15.864588698256|15.698987387405|14.383874415011|13.545176066832|13.545176066832|13.545176066832|13.545176066832|13.545176066832|13.545176066832|13.356082209192|13.356082209192|13.326921860298|13.326921860298|13.326921860298|13.326921860298|13.326921860298|13.326921860298|13.326921860298|13.326921860298|12.924913264999|12.79601531745|12.468350100528|11.928722461077|11.923573067907|11.923573067907|11.923573067907|11.923573067907|11.923573067907|11.923573067907|11.923573067907|11.923573067907|11.923573067907|||||||11.923573067907|11.174525370337|-13.005030055427|-13.005030055427|-13.323922099431|-13.382135485896|-13.437928410911|-13.495999054833|-13.495999054833|-13.495999054833|-13.495999054833|-13.495999054833|-13.495999054833|-13.963887802675|-14.215787012286|-14.215787012286|-14.762541169267|13.708981820298|13.708981820298|13.708981820298|13.708981820298|13.708981820298|13.708981820298|13.708981820298|13.708981820298|13.5883109672|-14.550507048799|-14.550507048799||-14.550507048799|-14.550507048799|-14.550507048799|-14.550507048799|-14.550507048799|-14.611674710593|-14.710749542803|-14.739197351425|-14.739197351425|-14.869107884267|13.884013057124
07100|100972|/equities/aerospace-elec|SHANGHAICOMP||-10.419124492021|-10.419124492021|-10.419124492021|-10.419124492021|-10.42624916855|9.220671847046|9.220671847046|9.220671847046|9.220671847046|9.220671847046|9.220671847046|9.220671847046|9.220671847046|9.220671847046|9.220671847046|9.0236506955131|9.0236506955131|9.0236506955131|8.6390567373682|8.1148231980472|8.1148231980472|8.1148231980472|8.1086924337976|8.1033244279717|8.1033244279717|7.9968819858231|7.9968819858231|7.9787582028351|7.95725558656|7.95725558656|7.95725558656|7.95725558656|7.95725558656|7.95725558656|7.95725558656|7.95725558656|7.95725558656|7.95725558656|7.95725558656||||||7.6097284782544|7.171920510201|6.9338003750955|-7.5697056893708|-7.5697056893708|-7.5697056893708|-7.5697056893708|-7.5697056893708|-7.5697056893708|||-7.6269458672604|-7.6269458672604|-7.6269458672604|-7.6269458672604|-7.6560511744906|-7.7557494327596|-7.7557494327596|-7.7557494327596|-7.7819012047232|-7.7819012047232|-7.7819012047232|-7.7819012047232|-7.7819012047232|-7.9015569820869|-8.0695076402545|-8.073897619658|-8.0859972852394|-8.1444414079107|-8.2193107472424|-8.2193107472424|7.4375756324782|7.4375756324782|7.4375756324782|7.4375756324782|7.4375756324782|7.4375756324782|7.4375756324782|7.4375756324782|7.4375756324782|7.4375756324782|7.4375756324782|7.4375756324782|7.2756391434155|7.1757101116669|7.1591226059079|-7.8004123455404|-7.8004123455404|-7.8004123455404|-7.8004123455404|-7.8004123455404|-7.8004123455404|-7.8004123455404|-7.8004123455404|-7.8004123455404|-7.8004123455404|-7.8004123455404|-7.8004123455404|-7.8004123455404|-7.8004123455404|-7.8471246832077|-7.9245829707456|-7.9540762404215|-7.9540762404215|-7.9540762404215|-7.9540762404215|-7.9540762404215|-7.9540762404215|-7.9540762404215|-7.9540762404215|7.3164736998612|7.3164736998612|7.3164736998612|7.3164736998612|7.3164736998612|7.2577486316953|7.2389900458412|7.2389900458412|7.2389900458412|7.1979376431162||7.1979376431162|7.1979376431162|7.1979376431162|7.1148830573233|7.1148830573233|7.1148830573233|7.1148830573233|7.1148830573233|7.1148830573233|7.1148830573233|7.1148830573233|7.1148830573233|7.1148830573233|7.1148830573233|7.1148830573233|7.1148830573233|7.1148830573233|7.1148830573233|7.1148830573233|7.1148830573233|7.1148830573233|7.1148830573233|7.1148830573233|7.1148830573233|7.0626480226685||||6.9957200559167|6.9558270811774|6.9558270811774|6.9003633260438|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|6.7426616661862|||6.7426616661862|6.7426616661862|-7.4031745827023|-7.4031745827023|-7.4031745827023|-7.4031745827023|6.8563916510854|6.8563916510854|6.8563916510854|6.8563916510854|6.7471016321484|6.7067797353868|6.632639503229|6.632639503229|6.632639503229|6.632639503229|6.5445995063123|6.4982610697135|6.4982610697135|6.4982610697135|6.4982610697135|6.4982610697135|6.4497345812436|6.316927447067|6.1128735333145|6.1128735333145|6.0976373387112|6.0051523527319|5.8535028387899|5.7800031690459|5.7294482421721|5.6955183366478|5.6955183366478|||||||5.6955183366478|-6.6892132973392|-6.6892132973392|-6.6892132973392|-6.9013747373872|-6.9013747373872|-7.0593050232257|-7.077437656211|-7.077437656211|-7.077437656211|-7.077437656211|-7.077437656211|-7.077437656211|-7.1938195682092|-7.3437896423041|-7.3437896423041|-7.5730996587209|-7.6545550799295|-7.7756170670108|-7.8297739077885|-7.8297739077885|-7.8475264497685|-7.9250292190896|-8.0455882161841|7.2882401359445|7.2882401359445|7.2882401359445|7.2235999518375||-7.8300328384458|-7.8300328384458|-7.8300328384458|-7.8300328384458|-7.8564852364677|-7.8564852364677|-7.8564852364677|-7.9099836755481|-7.9666484912994|-8.0968317279951|7.5617448419276
07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP||4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.61563574999|4.5468175911177|4.4470196590677|4.4032957742556|4.4032957742556|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239|4.3672934739239||||||4.1619928907958|3.9522141959499|3.8080160381872|3.7983509967149|-4.0296770892185|-4.0296770892185|-4.0296770892185|-4.0296770892185|-4.0296770892185|||-4.0296770892185|-4.0296770892185|-4.0296770892185|-4.0296770892185|-4.0296770892185|-4.0485301107877|-4.0782470887965|-4.0782470887965|-4.111941212423|-4.1938236488317|-4.2046587189302|-4.2046587189302|-4.2546208258321|-4.2660988045232|-4.2660988045232|-4.2660988045232|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3002018562888|-4.3430019608179|-4.4311130301863|-4.4612367171612|-4.4635468378344|-4.4635468378344|-4.4635468378344|-4.4635468378344|-4.4635468378344|-4.4635468378344|-4.4635468378344|-4.4635468378344|-4.4635468378344|-4.4865002958808|-4.4865002958808|-4.4865002958808|-4.4865002958808|-4.4865002958808|-4.4865002958808|-4.4865002958808|-4.4865002958808|-4.4865002958808|-4.4865002958808|-4.5327782993884|-4.5925314564806|-4.627812400935|-4.6404354320074|-4.6404354320074|-4.6404354320074|-4.6404354320074|-4.7013049201657|-4.7013049201657|-4.7013049201657||-4.7013049201657|-4.7103387864088|-4.7773319359737|-4.7773319359737|-4.820924241909|-4.9076936063596|-4.9679928419136|-5.0094364083633|-5.0412797001686|-5.0412797001686|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172||||-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|-5.0544578836172|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|||4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3374600265791|4.3121776420066|4.2007529027141|4.1819475764341|4.1605527129079|4.1605527129079|4.1283920303876|4.0732002866482|4.0732002866482|4.0050622519416|4.0050622519416|3.9905897244169|3.9905897244169|3.9905897244169|-4.8044112416067|-4.8044112416067|-4.8044112416067|-4.8044112416067|-4.8044112416067|-4.8044112416067|-4.8044112416067|-4.8044112416067|||||||-4.8044112416067|-4.8044112416067|-4.8044112416067|-5.0937903028901|-5.348100355618|-5.4887658266286|-5.4887658266286|4.7182519430904|4.7182519430904|4.6702800321345|3.9169775167841|-4.4193486794844|-4.4193486794844|-4.5087206214682|-4.5974944278065|-4.5974944278065|-4.7352449160501|-4.7352449160501|-4.7352449160501|-4.7352449160501|-4.7352449160501|-4.7413010297596|-4.7413010297596|-4.7413010297596|-4.7413010297596|-4.7413010297596|-4.7413010297596|-4.7413010297596||-4.7413010297596|-4.7413010297596|-4.7413010297596|-4.8153343662486|-4.8381493604697|-4.8765426580451|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178|4.5540144453178
07102|101139|/equities/cn-auto-engine|SHANGHAICOMP||-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.586434117473|-19.95492674633|-20.076139115698|-20.076139115698|-20.076139115698|-20.076139115698|-20.177376163676|-20.424307704716|-20.497008933789|-20.5183794335|-20.5183794335|-20.5183794335|17.834759773789|17.834759773789|17.834759773789|17.834759773789|17.834759773789|17.834759773789|17.834759773789||||||16.999176093802|15.777419166283|15.324337413585|15.324337413585|15.324337413585|15.324337413585|15.324337413585|15.324337413585|15.324337413585|||15.324337413585|15.324337413585|15.085930535833|14.942635549985|14.942635549985|14.942635549985|14.921261272919|-16.62611968776|-16.62611968776|-16.62611968776|-16.62611968776|-16.62611968776|-16.62611968776|-16.62611968776|-16.62611968776|-16.679577644891|-16.727308229414|-17.14423132363|-17.250556717095|-17.250556717095|-17.250556717095|-17.250556717095|-17.250556717095|-17.256242516818|-17.256242516818|-17.691101378352|16.023750699787|16.023750699787|16.023750699787|16.023750699787|16.023750699787|16.023750699787|16.023750699787|16.023750699787|16.023750699787|16.023750699787|16.023750699787|16.023750699787|16.023750699787|16.023750699787|16.023750699787|16.023750699787|16.023750699787|16.023750699787|16.023750699787|16.023750699787|16.023750699787|-17.656501695087|-17.656501695087|-17.656501695087|-17.832779059333|-18.015530438976|-18.015530438976|-18.448366001531|-18.567629314445|-18.760699776569|-18.939666248867|-19.093519080027|-19.357242121016|-19.500270010934|-19.626410936764|-19.70101194851|-20.060851939481|-20.060851939481|-20.060851939481|-20.074920394945|-20.074920394945|-20.074920394945|-20.074920394945||-20.074920394945|-20.074920394945|-20.074920394945|-20.074920394945|-20.074920394945|-20.074920394945|-20.074920394945|-20.375466906282|-20.64218625675|18.845096625352|18.845096625352|18.845096625352|18.845096625352|18.845096625352|18.845096625352|18.845096625352|18.845096625352|18.845096625352|18.845096625352|18.845096625352|18.845096625352|18.845096625352|18.845096625352|18.845096625352|18.717884952784||||18.600427343846|18.169918910663|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|18.019826299843|||17.862584836944|17.766760675624|17.668067976849|17.30848238118|17.30848238118|17.30848238118|17.30848238118|17.30848238118|17.30848238118|17.30848238118|17.127757201013|17.050286435879|16.479524435249|16.479524435249|16.479524435249|16.479524435249|16.479524435249|16.479524435249|16.479524435249|16.479524435249|16.479524435249|16.479524435249|16.479524435249|16.479524435249|16.354104671026|16.354104671026|16.254004965385|15.838338333325|15.50092476198|15.50092476198|15.50092476198|15.50092476198|15.50092476198|||||||15.50092476198|-18.908581331148|-18.908581331148|-18.908581331148|-19.888423048539|-20.590470617659|-21.176079239721|-21.349531878227|-21.567441213652|-21.567441213652|-21.567441213652|-21.567441213652|-21.567441213652|-21.826600538939|-21.94283164556|-21.94283164556|-21.94283164556|-21.94283164556|-21.94283164556|-21.94283164556|-21.94283164556|-22.072035721223|-22.828929401415|20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194||20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194|20.612587185194
07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP||-13.390753051262|-13.390753051262|-13.390753051262|-13.398058755112|-13.484509793599|12.503704406236|12.503704406236|12.503704406236|12.503704406236|12.503704406236|12.503704406236|12.503704406236|12.503704406236|12.503704406236|12.503704406236|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.850578398852|-13.991753361124|-14.280450425709|-14.280450425709|-14.280450425709|12.572105119797|12.572105119797|12.572105119797||||||11.706783716515|10.955870461283|10.478189282746|10.405210394694|-11.139110806908|-11.139110806908|-11.139110806908|-11.139110806908|-11.139110806908|||-11.22178973459|-11.339594909341|-11.339594909341|-11.339594909341|-11.457882851131|-11.613203386209|-11.676177105959|-11.676177105959|-11.756863366295|-11.83046461908|-11.83046461908|-11.83046461908|-11.891627331222|-12.32403052697|-12.391700144712|-12.459667122038|-12.568518810439|-12.662243133307|-12.803047875034|12.023439553197|12.023439553197|12.023439553197|12.023439553197|12.023439553197|12.023439553197|12.023439553197|12.023439553197|12.023439553197|12.023439553197|12.023439553197|12.023439553197|12.023439553197|11.819933152658|11.759979466428|11.759979466428|11.582794518923|11.582794518923|11.582794518923|11.582794518923|11.582794518923|11.396438434892|-12.177671245127|-12.177671245127|-12.177671245127|-12.177671245127|-12.177671245127|-12.177671245127|-12.177671245127|-12.177671245127|-12.205745435853|-12.257494530301|-12.403129873279|-12.403129873279|-12.403129873279|-12.403129873279|-12.403129873279|-12.403129873279|-12.403129873279|-12.40347762638|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908||11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.64941589908|11.557056645751|11.557056645751|11.517284901274|11.374205835807||||11.221339658618|11.167599682146|10.980438518385|10.980438518385|10.980438518385|-11.996126940925|-11.996126940925|-11.996126940925|-11.996126940925|-11.996126940925|-11.996126940925|-11.996126940925|-11.996126940925|-12.09217985739|-12.09217985739|-12.09217985739|-12.09217985739|||-12.09217985739|-12.09217985739|-12.09217985739|-12.09217985739|-12.09217985739|-12.09217985739|11.331677043929|11.331677043929|11.331677043929|11.331677043929|11.331677043929|11.331677043929|11.216863672484|11.090107417713|11.090107417713|11.090107417713|10.992342022404|10.854584415537|10.854584415537|10.854584415537|10.854584415537|10.854584415537|10.79787159825|10.723190741016|10.541468849243|10.541468849243|10.537863513645|10.537863513645|10.287070403293|-11.593922166537|-11.593922166537|-11.593922166537|-11.593922166537|||||||-11.593922166537|-11.593922166537|-11.593922166537|-11.593922166537|-11.851580651282|-12.195645049412|-12.251082463669|-12.251082463669|-12.251082463669|-12.251082463669|-12.251082463669|-12.251082463669|-12.364210630803|-12.364210630803|-12.364210630803|-12.364210630803|-12.512456021209|-12.558840311787|-12.770378418787|-12.962997920258|-12.962997920258|-13.018886573825|-13.125429691776|12.266521496464|12.266521496464|12.266521496464|12.266521496464|12.266521496464||12.140579694829|11.864533365128|-12.984325103864|-12.984325103864|-12.984325103864|-12.984325103864|-12.984325103864|-13.14813866097|-13.236821380791|-13.342213269671|-13.342213269671
07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP||-24.827017237277|-24.827017237277|-24.827017237277|-24.827017237277|-24.827017237277|-25.977797006602|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.824778949889|21.158088379074|-24.462175020659|-24.462175020659|-24.462175020659|-24.462175020659|-24.462175020659|-24.462175020659|-24.462175020659|-24.462175020659|-24.462175020659|-24.462175020659|-24.462175020659|-24.462175020659|-24.779083182507|20.905504231681|20.905504231681|20.905504231681||||||19.22444926923|17.676055820181|17.130398710545|-19.015604622646|-19.015604622646|-19.015604622646|-19.015604622646|-19.015604622646|-19.015604622646|||-19.3390052931|-19.446513403761|-19.446513403761|-19.446513403761|-19.446513403761|-19.721425418703|-19.721425418703|-19.721425418703|-19.721425418703|-19.721425418703|-19.721425418703|-19.721425418703|-19.721425418703|-20.063250202435|-20.411944118361|-20.521049304384|-20.641001998302|-20.641001998302|-20.641001998302|-20.641001998302|-20.641001998302|-20.641001998302|-20.641001998302|-20.641001998302|-21.060556741685|-21.207034323975|-21.207034323975|-21.207034323975|-21.207034323975|-21.207034323975|-21.207034323975|-21.207034323975|-21.207034323975|-21.207034323975|-21.207034323975|-21.207034323975|-21.207034323975|-21.70614901998|-21.926646360334|-21.926646360334|-21.926646360334|-21.926646360334|-22.435132818126|-22.435132818126|-22.435132818126|-22.435132818126|-22.435132818126|-22.435132818126|-22.435132818126|-22.435132818126|-22.435132818126|-22.435132818126|-22.435132818126|-22.435132818126|-22.435132818126|-22.435132818126|-22.435132818126|-22.435132818126|-22.435132818126|-22.856611525612|-22.856611525612|-22.856611525612|-22.856611525612|-22.856611525612|-22.856611525612|-22.856611525612|-22.856611525612|-22.856611525612|-22.856611525612||-22.864184365887|-23.267469284953|-23.491204550996|-23.544805503426|-23.544805503426|-23.544805503426|-23.544805503426|-24.081776338429|-24.081776338429|-24.081776338429|-24.764366897842|21.481504350439|21.481504350439|21.481504350439|21.481504350439|21.481504350439|21.481504350439|21.481504350439|21.481504350439|21.481504350439|21.481504350439|21.481504350439|21.481504350439|21.481504350439|21.481504350439||||20.973892853807|-24.611558474287|-24.611558474287|-24.611558474287|-24.611558474287|-24.611558474287|-24.845321166498|-25.229465189813|-25.229465189813|-25.229465189813|-25.229465189813|-26.289576838677|-26.931152898145|-27.957263820781|-28.703795929102|23.605199708393|23.605199708393|||23.605199708393|23.605199708393|23.605199708393|23.605199708393|23.605199708393|23.605199708393|23.605199708393|23.605199708393|23.385157374129|23.385157374129|23.385157374129|23.385157374129|23.191200021887|22.988389640711|22.988389640711|22.988389640711|22.74350839816|22.619244666589|22.619244666589|22.619244666589|22.619244666589|22.619244666589|21.823089806782|21.089329843772|19.471297935513|19.471297935513|18.797166722645|18.354545162375|17.871715490747|16.768999250651|15.683929611047|15.654365302015|15.07514277524|||||||-19.598261810405|-19.598261810405|-19.598261810405|-20.386528837529|-21.446996860866|-21.955638016996|-22.546862273015|-23.39394808323|-23.752598138243|-23.752598138243|-23.752598138243|-23.752598138243|-23.940066279736|-24.530415046841|-25.006019342865|-25.006019342865|-25.169080139228|-25.578036918716|-25.643543709733|-25.885988223793|-26.033355817222|-26.033355817222|-26.033355817222|-26.357574260923|-26.966534390154|-27.679909244845|-28.128103379485|-28.911964864823||-28.911964864823|-28.911964864823|-28.911964864823|-28.911964864823|-29.279961130456|-29.82986379827|-29.82986379827|-30.632023437094|-30.632023437094|-31.046265822065|-31.545421844735
07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP||6.9067598809959|6.9067598809959|6.9067598809959|6.9067598809959|6.9067598809959|6.9067598809959|6.7908446777928|6.5202512223175|6.5202512223175|6.5202512223175|6.5202512223175|6.5202512223175|6.5202512223175|6.5202512223175|6.4413900329725|6.4398780083277|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481|6.3363596329481||||||5.9609549718202|5.6566167360214|-6.1760830601723|-6.1760830601723|-6.1760830601723|-6.1760830601723|-6.1909371990931|-6.1909371990931|-6.1909371990931|||-6.3188190348691|-6.3647989043203|-6.4319985717101|-6.5016652047152|-6.5201835300652|-6.7035373478165|-6.8105968666332|-6.8573301315591|-6.8764778508395|-7.2188643497063|-7.6326269884721|7.1865255016072|6.8139171752646|6.1276856697615|5.4974288716378|-5.8523013310893|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-5.9233672693167|-6.071057557197|-6.071057557197|-6.071057557197|-6.071057557197|-6.071057557197|-6.071057557197|-6.071057557197|-6.071057557197|-6.071057557197|-6.071057557197|-6.071057557197|-6.2001946785955|-6.2001946785955|-6.3079940322272|-6.3638323839298|-6.3638323839298|-6.3638323839298|-6.410991167743|-6.410991167743|-6.410991167743|-6.4466567036387|-6.5729518198169|-6.6299466317668|-6.703829441443|-6.7378595099567|-6.7378595099567|-6.7378595099567|-6.7598439306814|-6.8281598721167|-6.8605056792891|-6.8605056792891||-6.9211176005112|-6.9762417041711|-7.0441572096008|-7.1462859209001|-7.268651120709|-7.3623900069646|-7.3669014582727|-7.3669014582727|-7.4360014740729|-7.5044461162117|-7.6849400899175|-7.7271557805011|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809|7.1506792846809||||7.1506792846809|7.1506792846809|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|7.0585674859534|||7.0280589457217|7.0280589457217|7.0280589457217|7.0280589457217|7.0280589457217|7.0280589457217|7.0280589457217|7.0280589457217|7.0280589457217|6.917843513562|6.7514929030491|6.7488809927915|6.6254233104889|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5763249503936|6.5753609192996|6.4209562951358|6.2516184839972|6.1840201785574|-7.3783586827064|-7.3783586827064|-7.3783586827064|||||||-7.3783586827064|-7.3783586827064|-7.3783586827064|-7.6359543101815|-7.9866160040462|-8.1051288054347|-8.1494863648424|-8.1494863648424|-8.1494863648424|-8.1494863648424|-8.1494863648424|-8.1494863648424|-8.1494863648424|-8.3944290897592|-8.5768341285016|-8.5768341285016|-8.5768341285016|-8.5768341285016|-8.5768341285016|-8.5768341285016|-8.5768341285016|-8.5768341285016|-8.5768341285016|-8.5768341285016|-8.7220380816224|-8.7470019685356|-8.7470019685356|-8.7470019685356||-8.7470019685356|-8.7470019685356|-8.7470019685356|-8.7572245451176|-8.8463606671453|-8.8741492965045|-8.8741492965045|-8.9163574144946|-8.9163574144946|-9.0337303927328|-9.1044407687998
07106|101132|/equities/cn-coal-energy|SHANGHAICOMP||-13.553983328918|-13.707758875002|-13.752510410006|-13.766354844478|-13.766354844478|-13.766354844478|-13.766354844478|-13.766354844478|-13.766354844478|-13.766354844478|-13.766354844478|-13.766354844478|-13.766354844478|-13.766354844478|-13.924282601042|-14.150966229463|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062|12.891902789062||||||12.660320166561|12.660320166561|12.660320166561|12.660320166561|12.44633119226|12.44633119226|12.44633119226|12.44633119226|12.44633119226|||12.44633119226|12.44633119226|12.44633119226|12.44633119226|12.44633119226|12.44633119226|12.44633119226|12.44633119226|12.44633119226|12.434816762634|12.434816762634|12.434816762634|12.434816762634|12.434816762634|12.434816762634|12.434816762634|12.434816762634|12.434816762634|12.434816762634|12.434816762634|12.290907882791|12.03656432269|11.937293075168|11.779770664202|11.456967411027|-12.803303923373|-12.803303923373|-12.803303923373|-12.803303923373|-12.803303923373|-12.803303923373|-12.803303923373|-12.803303923373|-12.803303923373|-12.803303923373|-12.803303923373|-12.803303923373|-12.906448379893|-13.002165228944|-13.09240580358|-13.16156149747|-13.210624068336|-13.210781534465|-13.210781534465|-13.210781534465|-13.210781534465|-13.23920150151|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902||12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|12.111778403902|11.872531521745|11.612257229429|11.543619300636|11.409500851293|11.409500851293|11.409500851293|11.409500851293|11.268889177794|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849||||11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.236134366849|11.182927587141|11.155404476606|11.155404476606|-12.497079868176|-12.497079868176|-12.497079868176|-12.497079868176|-12.497079868176|-12.497079868176|||-12.497079868176|-12.497079868176|-12.497079868176|-12.497079868176|-12.497079868176|-12.53119952928|-12.632999926264|-12.752222464543|-12.941913523124|-12.963237830716|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.575765141183|11.310850523505|11.208950882823|11.208950882823|11.030936105672|||||||11.030936105672|11.030936105672|11.030936105672|11.030936105672|11.030936105672|11.030936105672|11.030936105672|11.030936105672|11.030936105672|10.90826247315|10.377514077341|9.931940115649|9.931940115649|9.931940115649|9.931940115649|9.931940115649|9.931940115649|9.8927112035823|9.7191239918683|9.7172483663955|9.7172483663955|9.7172483663955|9.6552756341739|9.6080839404843|9.5545375887311|9.3794869387323|9.2384958530047|9.2384958530047||9.2384958530047|9.2384958530047|9.2384958530047|9.2384958530047|9.0660852959375|9.0660852959375|9.0660852959375|9.0660852959375|9.0660852959375|9.0660852959375|9.0660852959375
07107|101144|/equities/xinji-energy|SHANGHAICOMP||-8.1423233208401|-8.1423233208401|-8.1792479551879|-8.2515405123429|-8.2515405123429|-8.353378448773|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688|7.6823935856688||||||7.6659920337319|7.3649914135005|7.0259155890414|7.0259155890414|6.8787947916399|-7.8382163166251|-7.8382163166251|-7.8591290976435|-7.8751436367995|||-7.9293749675052|-7.9293749675052|-7.9520832813334|-8.1745368944883|-8.3394854584535|-8.541094810786|-8.6867720098652|-8.8041913477754|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0422569680351|-9.0952855136812|-9.3164282669425|-9.6720099878164|-9.6720099878164|-9.8061219268212|-9.9379133177211|-9.9404593521147|-9.9921797034463|-9.9921797034463|-9.9921797034463|-9.9921797034463|-9.9921797034463|-9.9921797034463|-10.313532643552|-10.561583289683|-10.561583289683|-10.740093188352|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211||9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2724709211211|9.2016344267373|8.9829275561974|8.959632989345|8.959632989345|8.959632989345|8.959632989345|8.959632989345|8.959632989345|8.7218137014552|8.6760344705688|8.6760344705688|8.6760344705688|8.6526970934116|8.6526970934116|8.2768860471738|8.10867390024|8.10867390024|8.10867390024|8.10867390024||||8.10867390024|8.10867390024|8.10867390024|8.10867390024|8.10867390024|8.10867390024|8.10867390024|8.10867390024|8.10867390024|8.10867390024|8.10867390024|8.10867390024|8.10867390024|7.9418604571216|7.8031779084595|7.4585311450331|7.3961496929289|||7.3961496929289|7.359610462626|7.1984561819061|7.0177289002719|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.9116538189041|6.8162822880334|6.7014246426232|6.6615829161148|6.6289812118192|6.3060902523088|5.8734335289054|5.8241943849447|5.8241943849447|5.8241943849447|5.8241943849447|5.5318824199971|5.3965794652211|5.3965794652211|5.3965794652211|||||||5.3965794652211|5.3965794652211|5.3965794652211|5.3965794652211|5.3965794652211|5.3965794652211|5.3965794652211|5.3965794652211|5.3965794652211|5.248421705377|5.045468476759|-5.8732486348258|-5.8732486348258|-5.9436094342455|5.440185787332|5.440185787332|5.440185787332|5.440185787332|5.440185787332|5.440185787332|5.440185787332|5.440185787332|5.3557620071173|5.3092119368506|5.3092119368506|5.2324577341027|5.1021756076754|5.0470764287021||5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021|5.0470764287021
07108|100414|/equities/cssc-holdings|SHANGHAICOMP||-38.262457116817|-38.600632794075|-38.600632794075|-38.600632794075|-38.880147862626|-39.380166292403|-39.936315101132|-39.936315101132|-40.417570901961|-41.002186186171|-41.002186186171|-41.002186186171|-41.002186186171|-41.002186186171|-41.185785469151|-41.185785469151|-41.185785469151|-41.185785469151|-41.185785469151|-41.185785469151|-41.587016922869|-41.587016922869|37.737772655019|37.737772655019|37.737772655019|37.737772655019|37.737772655019|37.737772655019|37.737772655019|37.737772655019|37.737772655019|37.737772655019|37.737772655019|37.737772655019|37.737772655019|37.737772655019|37.737772655019|37.737772655019|37.737772655019||||||35.270858870092|33.014842468437|-38.14985303964|-38.14985303964|-38.14985303964|-38.14985303964|-38.937615183611|-40.222116869197|||||||||||||-40.222116869197|-41.343935353581|-41.343935353581|-41.343935353581|-41.343935353581|-41.496595761316|-41.75920070054|-41.75920070054|-41.75920070054|-41.836627315316|-41.836627315316|-41.836627315316|-41.836627315316|-41.836627315316|-41.836627315316|-41.836627315316|-42.362916653723|-43.029352710611|39.286299411412|39.286299411412|39.286299411412|39.286299411412|39.286299411412|39.286299411412|39.286299411412|39.286299411412|39.286299411412|39.286299411412|39.286299411412|39.286299411412|39.286299411412|38.686445121363|38.25702170881|38.25702170881|38.25702170881|38.25702170881|38.25702170881|38.066135825408|37.554594717305|37.441188693281|37.441188693281|37.441188693281|37.441188693281|37.441188693281|37.441188693281|37.088544713386|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737|35.597147718737||35.597147718737|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904||||35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|35.217689618904|34.728981596483|34.728981596483|34.728981596483|34.728981596483|34.728981596483|34.728981596483|||34.424424708169|34.096029454118|33.490031963858|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.237405214489|33.206005319159|32.922783781203|32.56865069724|31.825722878254|30.438422324084|30.438422324084|29.967135628096|29.967135628096|29.967135628096|29.620706143237|29.575782314778|29.319204030038|28.532448858686|||||||28.335919330317|28.335919330317|28.335919330317|28.335919330317|28.335919330317|28.335919330317|28.335919330317|28.335919330317|28.335919330317|27.95157649539|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.684247709073||27.17252885042|27.17252885042|27.17252885042|27.17252885042|27.17252885042|27.17252885042|27.17252885042|27.17252885042|27.117809732074|26.80979477868|26.80979477868
07109|100384|/equities/cyts-tours|SHANGHAICOMP||-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.850174982427|-10.85686125477|-11.008734541026|-11.086371612645|-11.286524666787|-11.508916101457|-11.68379530377|10.203004842921||||||9.9166725541973|9.4046356309149|8.9818175223904|8.9597971072282|-9.3720169181423|-9.3720169181423|-9.3720169181423|-9.3720169181423|-9.3720169181423|||-9.4894632360225|-9.5632886558998|-9.5632886558998|-9.6345186861244|-9.6345186861244|-9.6345186861244|-9.6345186861244|-9.6345186861244|-9.6345186861244|-9.6345186861244|-9.6345186861244|-9.6345186861244|-9.673353529847|-9.6792715474416|-9.6792715474416|-9.6792715474416|-9.7630788931636|-9.8423101779916|-9.8675669428483|-10.010630156903|-10.075700682963|-10.11355550484|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.133696596325|-10.210219110053|-10.360798585195|-10.43644283853|-10.594463418187|-10.594463418187|-10.594463418187|-10.601625784968|-10.625694973309|-10.63653711311|-10.63653711311||-10.680041143541|-10.745601465574|-10.795495660059|-10.795495660059|-10.863328358589|-10.977587219806|-11.00620836321|-11.077144590963|-11.077144590963|-11.077144590963|-11.146272147087|-11.305126758843|-11.305126758843|-11.305126758843|-11.305126758843|-11.305126758843|-11.305126758843|-11.305126758843|-11.385140626993|-11.515156235261|-11.69914362112|-11.69914362112|-11.850714547539|10.551526440281|10.551526440281||||10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.551526440281|10.373362582147|10.3642912366|-11.227126650712|-11.227126650712|||-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|-11.227126650712|||||||-11.227126650712|-11.227126650712|-11.227126650712|-11.276807631277|-11.41568860157|-11.41568860157|10.094606112635|10.094606112635|10.094606112635|10.094606112635|9.4440066540639|-11.224312710124|-11.224312710124|-11.315888740832|10.212471308006|10.212471308006|10.212471308006|10.212471308006|10.212471308006|10.212471308006|10.212471308006|10.212471308006|10.212471308006|-10.900078583158|-10.900078583158|-10.900078583158|-10.900078583158|-10.900078583158||-10.900078583158|-10.900078583158|-10.900078583158|-10.913976298876|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009
07110|942599|/equities/js-design-ord-a|SHANGHAICOMP||8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.4733618108241|8.1981626253324|8.1981626253324|8.0440380842115|8.0440380842115|8.0440380842115|8.0440380842115|7.482264654573|7.2998330297982|7.2998330297982|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476|7.207453968476||||||6.7093935833493|6.383770557037|6.0475228581065|-6.6874699947076|-6.6874699947076|-6.6874699947076|-6.6874699947076|-6.6874699947076|-6.6874699947076|||-6.7960774762583|-6.9050861843374|-6.917873648355|-6.9870817170647|-7.0984242741826|-7.292137974342|-7.3495979506002|-7.4151088085689|-7.4678987228117|-7.6965541004298|-7.9061712820395|-8.1191250272767|-8.1191250272767|-8.1191250272767|-8.1191250272767|-8.1191250272767|-8.2273610110831|-8.362067937382|-8.6178533230975|-8.7453926575134|-9.0032138837653|-9.1613490861077|-9.2774680270849|-9.2774680270849|-9.2874964262745|-9.2874964262745|-9.2874964262745|-9.2874964262745|-9.2874964262745|-9.2874964262745|-9.2874964262745|-9.2874964262745|-9.2874964262745|-9.2874964262745|-9.2874964262745|-9.2874964262745|-9.2874964262745|-9.2874964262745|-9.3746935533333|-9.3746935533333|-9.3746935533333|-9.3746935533333|-9.3746935533333|-9.3746935533333|-9.3746935533333|-9.3746935533333|-9.3746935533333|-9.3746935533333|-9.3746935533333|-9.3746935533333|-9.4196593150881|-9.7968433019615|-9.798159771175|-9.9824457627651|-9.9824457627651|-9.9824457627651|-9.9824457627651|-9.9824457627651|-9.9960462472666|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831||8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831|8.8909272997831||||8.8909272997831|8.8909272997831|8.8909272997831|8.8188076912534|8.3053424026317|8.2239270559317|8.2239270559317|8.2239270559317|7.7832519601193|7.662626178994|7.662626178994|7.662626178994|7.662626178994|7.662626178994|7.662626178994|7.662626178994|7.662626178994|||7.662626178994|7.662626178994|7.5658785403953|7.5658785403953|7.5658785403953|7.5658785403953|7.5658785403953|7.5658785403953|7.5658785403953|7.5170870424626|7.2073189021611|7.0692432458162|7.0030480816364|6.9455256998457|6.9455256998457|6.9455256998457|6.767250544486|6.6825007936|6.5878269229569|6.5878269229569|6.5878269229569|6.4341590706265|6.4341590706265|6.4341590706265|6.3998876108255|6.3998876108255|6.3909861261674|-7.0510840854662|-7.0510840854662|-7.0510840854662|-7.0510840854662|-7.0510840854662|-7.0510840854662|||||||-7.0510840854662|-7.0510840854662|-7.0510840854662|-7.0510840854662|-7.2989824835478|-7.4072026747265|-7.4512082118447|-7.4512082118447|-7.4512082118447|-7.4512082118447|-7.4512082118447|-7.4512082118447|-7.4512082118447|-7.4512082118447|-7.4942076906078|-7.4942076906078|-7.6252306550203|-7.6458119120265|-7.6603465572623|-7.6658317995371|-7.6658317995371|-7.6658317995371|-7.7309242566759|-7.7854712363012|-7.8649680212612|-7.8988536282243|-7.9465040281814|-7.9516263404273||-7.9516263404273|-7.9516263404273|-7.9516263404273|-7.9906959444045|-8.0285510652329|-8.1472789041494|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806|7.5934606576806
07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH||3.7900499319403|3.7900499319403|3.7851600468684|3.7851600468684|3.7851600468684|3.7851600468684|3.7418443031365|3.7395046578946|3.7395046578946|3.7395046578946|3.7395046578946|3.7395046578946|3.7395046578946|3.7395046578946|3.7395046578946|3.7395046578946|3.6766718744241|-3.9839752436641|-3.9839752436641|-3.9839752436641|-3.9839752436641|-3.9839752436641|-3.9839752436641|-3.9839752436641|-3.9839752436641|-3.9839752436641|-3.9839752436641|-3.9839752436641|-3.9839752436641|-4.00947549767|-4.00947549767|-4.0294171618831|-4.0810189829283|-4.1350211287001|-4.1366900629974|-4.2179889753104|3.7151110031313|3.7151110031313|3.7151110031313||||||3.6679010764434|3.5615566986218|3.359507443443|-3.737292232255|-3.737292232255|-3.737292232255|-3.737292232255|-3.737292232255|-3.7886580119971|||-3.8223977895184|-3.8609976604695|-3.8722195575761|-3.8730216765986|-3.9178018861994|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9261796711764|-3.9785329367144|-4.0011477101095|-4.0039478437704|-4.0039478437704|-4.0182753952126|-4.0297504566092|-4.0558338454452|-4.1209265844785|3.8726403538781|3.8726403538781|3.8726403538781|3.8726403538781|3.8726403538781|3.8090448318144|3.7815880317676|3.7815880317676|3.7815880317676|3.7815880317676|3.7815880317676|3.7815880317676|3.7815880317676|3.7815880317676|3.7815880317676|-4.0597995906105|-4.0597995906105|-4.0597995906105|-4.0597995906105|-4.0597995906105|-4.0597995906105|-4.0597995906105|-4.0597995906105|3.8048228504218|3.8048228504218|3.8048228504218|3.8048228504218|3.8048228504218|3.8048228504218|3.7925810021335|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568||3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7687762462568|3.7458624402099|3.7254028231361|3.6060030493978|3.5711144643628|3.5640160593284|3.5582601767001|3.5582601767001|3.5582601767001|3.5582601767001|3.5469557423522|3.5417972914881|3.5417972914881||||3.4853304218922|3.4571979604721|3.4571979604721|-3.6624026483792|-3.6624026483792|-3.6624026483792|-3.6624026483792|-3.6624026483792|-3.6624026483792|-3.6624026483792|-3.6624026483792|-3.6715585066763|-3.6945094481538|-3.7250104894715|-3.738222864243|-3.738222864243|-3.7580254110722|||-3.8172221803033|-3.8172221803033|-3.8172221803033|-3.8172221803033|-3.8396912309156|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.8530682226288|-3.9011869320458|-3.9229854752825|-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|||||||-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.9630246544828|3.6563397113562|3.6563397113562|3.6563397113562|3.6563397113562|3.6563397113562|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9865195367115|-4.0166883704151|-4.0271730211929|-4.0271730211929||-4.0271730211929|-4.0271730211929|-4.0271730211929|-4.0558878859743|-4.0558878859743|-4.0558878859743|-4.0558878859743|-4.0865422179152|-4.122269039888|-4.1764100586251|-4.234344473026
07112|100803|/equities/china-enter|SHANGHAICOMP||2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8630143971384|2.8411271540259|-3.3000737828235|-3.3000737828235|-3.3000737828235|-3.3000737828235|-3.3000737828235|-3.3000737828235|-3.3000737828235|-3.3000737828235|-3.3000737828235|-3.3000737828235|-3.313362609484|-3.313362609484|-3.371513922058|-3.3734110137604|-3.3734110137604|-3.3734110137604|-3.3734110137604|-3.3734110137604|-3.3734110137604|-3.3734110137604|2.9229371654953|2.9229371654953||||||2.8399301224247|2.7065891483642|2.5412101192847|2.5324557405461|2.4377286149119|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|||2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.4193666326063|2.3727518601898|2.3727518601898|2.3727518601898|2.3727518601898|2.3727518601898|2.3727518601898|2.3727518601898|2.3727518601898|2.3727518601898|2.3727518601898|-2.7140068468545|-2.7140068468545|-2.7140068468545|-2.7140068468545|-2.7140068468545|-2.7140068468545|-2.7140068468545|-2.7476547468256|-2.7476547468256|-2.7476547468256|-2.7476547468256|-2.7476547468256|-2.7476547468256|-2.7476547468256|-2.7572059473744|-2.7572059473744|-2.7572059473744|-2.7572059473744|-2.8246732377732|-2.8668591472533|-2.9409547352158|-2.9699496983778|-3.001055214062|-3.0161723530454|-3.0401915616639|-3.0685461833353|-3.1133846391434||-3.1243162937953|-3.1325736915617|-3.1867485350534|-3.208609508824|-3.233455034706|-3.2988389163249|-3.3553765779328|2.8146383323473|2.8146383323473|2.8146383323473|2.8146383323473|2.8146383323473|2.8146383323473|2.7413830706179|2.7413830706179|2.7413830706179|2.6315367695026|2.5927566938632|2.5927566938632|2.5927566938632|2.5927566938632|2.5927566938632|2.5927566938632|2.5927566938632|2.5927566938632||||2.5927566938632|2.5927566938632|-2.8837769695116|-2.8837769695116|-2.8837769695116|-2.9153077280072|-2.9381196935472|-2.9404919276944|-2.9404919276944|-2.9404919276944|-2.9404919276944|-2.9738799080044|-3.0276443146765|-3.0496048025621|-3.0767831197859|-3.11753683526|-3.1567075036045|||-3.2108749714838|-3.2108749714838|-3.2108749714838|-3.2108749714838|-3.2359721889481|-3.2853021421637|-3.2853021421637|-3.2853021421637|-3.2853021421637|-3.3433359864569|-3.3433359864569|-3.3774040695059|-3.3774040695059|-3.3774040695059|-3.3774040695059|-3.3774040695059|-3.3774040695059|-3.3774040695059|-3.391004548694|-3.473647599634|-3.473647599634|-3.4951640292632|-3.5612933552516|-3.6403260535942|-3.646473362153|-3.7006137622094|-3.7006137622094|-3.7006137622094|-3.7006137622094|-3.7006137622094|-3.7006137622094|-3.7006137622094|-3.7006137622094|||||||-3.7006137622094|-3.7006137622094|-3.7101264013952|-3.9929183207294|-4.0493535556551|-4.1309484815328|-4.4043871667351|3.9800775136519|3.9800775136519|3.8878640693612|3.4720710694997|3.0823012921775|-3.3125770948926|-3.3125770948926|-3.3125770948926|-3.3334190075706|-3.3753509628854|-3.3753509628854|-3.3753509628854|-3.3753509628854|-3.3753509628854|-3.3753509628854|-3.3854950107274|-3.3854950107274|-3.3898704656772|-3.3898704656772|-3.4118772240838|-3.4118772240838||-3.5181968843894|-3.5546631985193|-3.5901813300986|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534
07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP||-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.241911365588|-12.262679102244|-12.270754763619|-12.370500231397|-12.370500231397|-12.608333694285|11.155324624799|11.155324624799|11.155324624799||||||10.888137895556|10.326264839141|9.8802939838489|9.7736603359734|-10.31896790508|-10.31896790508|-10.31896790508|-10.31896790508|-10.31896790508|||-10.380930354908|-10.380930354908|-10.380930354908|-10.380930354908|-10.380930354908|-10.380930354908|-10.380930354908|-10.380930354908|-10.407325338907|-10.407325338907|-10.407325338907|-10.407325338907|-10.407325338907|-10.407325338907|-10.498139248498|-10.540709771721|-10.755233170819|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416|-10.900725543416|-11.050250516905|-11.103619535536|-11.103619535536|-11.103619535536|-11.103619535536|-11.103619535536|-11.103619535536|-11.103619535536|-11.103619535536|-11.103619535536|-11.152910241121|-11.321567068093|-11.349910431481|-11.349910431481|-11.349910431481|-11.349910431481|-11.349910431481|-11.349910431481|-11.349910431481|-11.349910431481|-11.349910431481|-11.449344932345|-11.567605613898|-11.612894772634|-11.669327311469|-11.669327311469|-11.669327311469|-11.669327311469|-11.669327311469|-11.669327311469|-11.669327311469||-11.694540471148|-11.694540471148|-11.830044819593|-11.846716326342|-11.852573731127|-11.852573731127|-11.852573731127|-11.929525802072|-11.970584760701|-12.018983190364|-12.156647542126|-12.309607985954|-12.318180639601|-12.318180639601|-12.318180639601|-12.318180639601|-12.371867743969|-12.454852730963|-12.525744317164|-12.525744317164|-12.607373842874|-12.607373842874|-12.607373842874|-12.607373842874|-12.607373842874||||-12.607373842874|-12.607373842874|-12.607373842874|-12.607373842874|-12.654859685544|-12.752851603506|-12.752851603506|-12.810946065053|-12.849851751229|-12.849851751229|-12.849851751229|-12.849851751229|-12.849851751229|-12.849851751229|-12.849851751229|11.839917341697|11.839917341697|||11.839917341697|11.839917341697|11.839917341697|11.839917341697|11.839917341697|11.839917341697|11.839917341697|11.839917341697|11.839917341697|11.839917341697|11.503796541943|11.415329840728|11.21647771525|11.024647200023|11.024647200023|11.024647200023|11.024647200023|11.024647200023|11.024647200023|11.024647200023|11.024647200023|11.024647200023|10.997385250104|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|||||||10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.72104129402|10.359490390267|-12.293776929568|-12.293776929568|-12.521322595471|-12.521322595471|-12.521322595471|-12.521322595471|-12.521322595471|-12.521322595471|-12.521322595471|-12.521322595471|-12.521322595471|-12.734247167237|-12.756356511333|-12.756356511333|-12.756356511333|-12.756356511333|-12.756356511333||-12.756356511333|-12.756356511333|-12.756356511333|-12.994391188477|-12.994391188477|-13.275434689891|12.163767635224|12.163767635224|12.163767635224|12.163767635224|12.163767635224
07114|101045|/equities/cn-first-heavy|SHANGHAICOMP||-3.3863726412687|-3.3863726412687|-3.3863726412687|-3.4099045593839|-3.4099045593839|-3.4960051465146|3.1730250129806|3.1730250129806|3.1730250129806|3.1730250129806|3.1730250129806|3.1730250129806|3.1730250129806|3.1730250129806|3.1730250129806|3.1730250129806|3.0850277884919|2.9922531825656|2.9130590869712|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|-3.3046336555951|2.9798297776752|2.9798297776752|2.9798297776752|2.9798297776752|2.9798297776752|2.9798297776752|2.9753665542132||||||2.64207376104|2.3834152868655|2.3143503722512|2.2892781956288|2.2053090447952|-2.3577457126778|-2.3577457126778|-2.3577457126778|-2.3577457126778|||-2.3577457126778|-2.3577457126778|-2.3577457126778|-2.3586063580162|-2.3695626210776|-2.4006251175765|-2.4072111581616|-2.4072111581616|-2.4072111581616|-2.4072111581616|-2.4072111581616|-2.4072111581616|-2.4072111581616|-2.4072111581616|-2.4363457201645|-2.4370508192562|-2.4450564780261|-2.4617294247974|2.3002887406822|2.3002887406822|2.3002887406822|2.3002887406822|2.3002887406822|2.3002887406822|2.3002887406822|2.3002887406822|2.3002887406822|2.3002887406822|2.3002887406822|2.3002887406822|2.3002887406822|2.2847652610668|2.2458503043794|2.2120373484704|-2.3884313116629|-2.3884313116629|-2.3884313116629|-2.3884313116629|-2.3884313116629|-2.3884313116629|-2.3884313116629|-2.3884313116629|-2.3884313116629|-2.3884313116629|-2.3884313116629|-2.3884313116629|-2.3884313116629|-2.3884313116629|-2.4054792335915|-2.44497690502|-2.4621965653719|-2.4632563459339|-2.4632563459339|-2.4632563459339|-2.4632563459339|-2.4632563459339|-2.4641737394269|-2.4651930655302|-2.4713256453211|-2.4742507376864|-2.5052785916013|-2.5169763479942|-2.5348052153617|-2.5348052153617|-2.5348052153617|-2.5348052153617|-2.5408946153886|-2.5554383857788|-2.5796549121458||-2.5796549121458|-2.5796549121458|-2.6146165441494|-2.620129500387|-2.644588323167|-2.6688744822292|-2.6688744822292|-2.6809716532791|-2.6883018491626|-2.6942242911525|-2.7041381124067|-2.7207090196133|-2.7546766794523|-2.7763075471808|-2.789824064976|-2.789824064976|-2.8014711101917|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829||||-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|||-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8251666572829|-2.8407406571993|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6454768937392|2.6094188603608|2.6026875611641|2.5785417420442|2.5678242690889|2.5104002873505|2.5104002873505|2.4898892023392|2.4720991031139|2.4129179105114|2.4129179105114|2.4129179105114|2.4129179105114|2.4129179105114|||||||2.4129179105114|2.3192087723988|-2.7387408552086|-2.7387408552086|-2.8247120576342|-2.8807912752849|-2.9003235682097|2.6420079268243|2.6420079268243|2.6111198837256|2.530688821684|-2.7613100262205|-2.7613100262205|-2.817011234023|-2.8483472464725|-2.8483472464725|-2.9053857854389|-2.9136314611251|-2.9136314611251|-2.9136314611251|-2.9136314611251|-2.9136314611251|-2.9384793948922|-2.9616041883834|-2.9616041883834|-2.9616041883834|-2.9616041883834|-2.9616041883834||-2.9616041883834|-2.9616041883834|-2.9616041883834|-2.9690046691241|-2.9762752884294|-2.9762752884294|-2.9762752884294|-2.9920063688021|-2.9920063688021|-3.0091271578293|-3.0091271578293
07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP||-3.1035991230716|-3.1035991230716|-3.1035991230716|-3.1035991230716|-3.1035991230716|-3.1035991230716|-3.1035991230716|-3.1035991230716|-3.1035991230716|-3.1035991230716|-3.1056656615722|-3.2957396525794|-3.5302662605106|-3.6558513634801|-3.9398347794347|3.7279611892907|3.4832903883422|3.132544705334|2.8094941742582|2.5038824486913|2.1604250060388|1.972138800761|1.7051541502177|1.6257268648345|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451|1.3736613974451||||||1.2624015593395|1.1487795207086|1.0203106042614|1.0114562574217|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|||-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1060451927261|-1.1089391115061|-1.1171545720489|-1.1223939763607|-1.1259933166042|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1335045730297|-1.1460550463279|-1.1460550463279|-1.153394504397|-1.1656947726167|-1.1656947726167|-1.1656947726167|-1.1656947726167|-1.1656947726167|-1.1656947726167|-1.1656947726167|-1.1656947726167|-1.1656947726167|-1.1656947726167|-1.1981430193045|-1.1981430193045|-1.1981430193045|-1.1981430193045|-1.1981430193045|-1.1981430193045|-1.1981430193045|-1.1981430193045|-1.1981430193045|-1.1981430193045|-1.1981430193045|-1.1981430193045|-1.222381190046|-1.2420901695714|-1.2839890762419|-1.3049878593121|-1.32140478919|-1.32140478919|-1.3343386631326|-1.3375985336653|-1.3378872818805||-1.363688084944|-1.363688084944|1.1513830135971|1.1513830135971|1.1513830135971|1.1513830135971|1.1513830135971|1.1513830135971|1.1513830135971|1.1513830135971|1.1513830135971|1.1513830135971|1.1513830135971|1.1476478058663|1.1401641852951|1.1079601521068|1.0726040625472|1.0726040625472|1.0726040625472|1.0726040625472|1.0726040625472|1.0726040625472|1.0726040625472|1.0726040625472|1.0726040625472||||-1.2180169881715|-1.2180169881715|-1.2180169881715|-1.2180169881715|-1.2927966185558|-1.3231073229565|-1.3323414357783|-1.3459348912903|-1.3627744885133|-1.3627744885133|-1.3627744885133|-1.3627744885133|-1.4219716954945|-1.4416351703271|1.3192523915543|1.3192523915543|1.3192523915543|||1.3192523915543|1.3192523915543|1.3192523915543|1.3192523915543|1.3192523915543|1.3192523915543|1.3192523915543|1.3192523915543|1.3192523915543|1.3192523915543|1.3069470943095|1.3004967571499|1.2911074957585|1.2768929067862|1.2768929067862|1.2768929067862|1.2768929067862|1.2558553907621|1.2558553907621|1.2320168543011|1.2320168543011|1.2320168543011|1.2320168543011|1.2320168543011|1.2320168543011|1.2320168543011|1.2161297387712|-1.5263673856394|-1.5263673856394|-1.5263673856394|-1.5263673856394|-1.5263673856394|-1.5263673856394|||||||-1.5263673856394|-1.5263673856394|-1.5263673856394|-1.6031860261644|-1.6674289669687|-1.6865877074329|-1.7450974431664|1.5223902642113|1.5223902642113|1.5223902642113|-1.6537512688014|-1.6537512688014|-1.6537512688014|-1.7097236810098|-1.734103275421|-1.734103275421|-1.7756913019354|-1.7756913019354|-1.7756913019354|-1.7756913019354|-1.7756913019354|-1.7756913019354|-1.7756913019354|-1.7985458852113|-1.8200510410535|-1.8345011172545|-1.8502537583407|-1.8502537583407||-1.8502537583407|-1.8502537583407|-1.8502537583407|-1.8775041605693|-1.9066712752164|-1.9357458502253|-1.9363843567063|-1.9426492526453|-1.9701657840854|-1.9807437013984|-1.9807437013984
07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP||14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.358416657191|14.102675119719|-16.154314543049|-16.154314543049|-16.154314543049|-16.154314543049|-16.154314543049|-16.154314543049|-16.528683160456|-16.546314423517|-16.624237688863|-16.627486715144|-16.733998035801|-16.733998035801|-16.733998035801|-16.733998035801|-16.733998035801|-16.787775383407|-17.218639490797|-17.334043473881|-17.345855995071|-17.345855995071|14.939498965078|14.939498965078||||||13.631109573371|12.017344317973|11.327400161087|11.327400161087|10.608777948287|10.404530657743|10.404530657743|10.404530657743|10.404530657743|||10.404530657743|10.404530657743|10.404530657743|10.404530657743|10.404530657743|10.404530657743|10.054234833156|10.054234833156|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|10.002279239725|9.9680879975144|9.5762088458608|-10.54288828164|-10.54288828164|-10.54288828164|-10.54288828164|-10.54288828164|-10.650729886621|-10.650729886621|-10.650729886621|-10.650729886621|-10.674358522854|-10.674358522854|-10.850953910044|-10.882549774904|-10.882549774904|-10.882549774904|-10.882549774904|-11.085055470753|-11.408950726509|-11.599945139355|-11.708828316206|-11.76003505035|-11.76003505035|-11.818371786494|-11.928746450631|-11.976385369001|-12.038622432227|-12.038622432227|-12.038622432227|-12.038622432227|-12.038622432227|-12.038622432227|-12.038622432227|-12.038622432227|-12.038622432227|-12.038622432227|-12.038622432227||-12.038622432227|-12.184025346432|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647|11.425797864647||||11.425797864647|11.425797864647|10.822553604677|-12.021350479321|-12.021350479321|-12.021350479321|-12.021350479321|-12.021350479321|-12.021350479321|-12.021350479321|-12.021350479321|-12.021350479321|-12.021350479321|-12.210944758738|-12.338271947796|11.462361869316|11.462361869316|||11.462361869316|11.462361869316|11.462361869316|11.462361869316|11.462361869316|11.462361869316|11.462361869316|11.462361869316|11.462361869316|11.462361869316|11.368932523165|11.368932523165|11.368932523165|11.121056147978|11.121056147978|11.121056147978|11.121056147978|10.971487124903|10.971487124903|10.971487124903|10.971487124903|10.9221449528|10.9221449528|10.916827854609|10.680959789223|10.680959789223|10.516066277763|10.455629309836|10.436254723009|10.195283394319|-12.062857182267|-12.062857182267|-12.062857182267|||||||-12.062857182267|-12.062857182267|-12.062857182267|-12.062857182267|10.783979022317|10.783979022317|10.783979022317|10.783979022317|10.783979022317|10.722753670273|10.420837722949|-11.766558115949|-11.766558115949|-11.815065058591|-11.979516356656|-12.0177962443|-12.126290449113|-12.126290449113|-12.126290449113|-12.224767085148|-12.254185698908|-12.282983645776|-12.44387124311|-12.58096772577|-12.764262995906|-12.764262995906|-12.764262995906|-12.764262995906||-12.764262995906|-12.764262995906|-12.764262995906|-12.764262995906|-12.835847468053|-12.92371966538|-13.082466413546|-13.391926453782|12.201857978129|12.201857978129|12.201857978129
07117|100319|/equities/gezhouba|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07118|100511|/equities/merro-pharm|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.74508913644958|0.74508913644958|0.74508913644958|0.74508913644958|0.74508913644958|0.74508913644958|0.74508913644958|0.74508913644958|0.74508913644958|0.67809896861386|-0.93803982458665|-0.93803982458665|-0.93803982458665|-0.93803982458665|-0.93803982458665|-0.93803982458665|-0.93803982458665|-1.0167109472018|-1.1219010433071|-1.2282233823795|-1.2802481440989|-1.2891645793879|-1.3240717654718|-1.3267463650188|-1.3602737548044|-1.385523202499|-1.385523202499||-1.4498791978414|-1.4498791978414|-1.4498791978414|-1.4498791978414|-1.4498791978414|1.3796551955773|1.3796551955773|1.3796551955773|1.3796551955773|1.3796551955773|1.3796551955773|1.3796551955773|1.3796551955773|1.3796551955773|1.3796551955773|1.3718391008988|1.3690204049351|1.3690204049351|1.3690204049351|1.3690204049351|1.3690204049351|1.3690204049351|1.3690204049351|1.3690204049351|1.3655698449036||||1.3655698449036|1.3655698449036|-1.5194816831428|-1.5194816831428|-1.5210907728229|-1.5351008608114|-1.5513016117468|-1.5513016117468|-1.5513016117468|-1.5513016117468|-1.5513016117468|-1.5997795543024|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|||1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4614530945988|1.4210589555868|1.4039543765528|1.3982826358458|1.3869807064954|1.3722427684882|1.3722427684882|1.3722427684882|1.3722427684882|1.3722427684882|1.3722427684882|1.3722427684882|1.3722427684882|1.3722427684882|1.3722427684882|-1.5682126552565|-1.5682126552565|-1.5682126552565|-1.5682126552565|-1.5682126552565|-1.5682126552565|||||||-1.5682126552565|-1.5682126552565|-1.5682126552565|-1.5682126552565|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.6732644875773|-1.7074252413537|-1.7074252413537|-1.738992344025|-1.738992344025|-1.738992344025|-1.738992344025|-1.738992344025|-1.738992344025|-1.738992344025|-1.7527692700793|-1.7732942658138|-1.7732942658138|-1.7732942658138|-1.7732942658138||-1.7732942658138|-1.7732942658138|-1.7732942658138|-1.7881048009872|-1.7984497399329|-1.813950262099|-1.813950262099|-1.8355003039368|-1.8500003329392|-1.8811114619701|-1.9101238328581
07119|101050|/equities/hainan-rubber|SHANGHAICOMP||-5.9284168100877|-5.9284168100877|-5.9284168100877|-5.9932407644638|-6.0030452705366|-6.1244947355039|-6.1693996845315|-6.1693996845315|-6.1693996845315|-6.1693996845315|-6.291555450871|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992|5.5946840098992||||||5.2607601540503|4.9319559089803|4.8644515575773|4.8644515575773|4.6338349516532|4.6246109783086|4.6246109783086|4.5862345761097|4.5624830000971|||4.537033046657|4.537033046657|4.537033046657|4.537033046657|4.537033046657|4.537033046657|4.537033046657|4.5243163635243|4.5243163635243|4.5243163635243|4.5243163635243|4.5243163635243|4.5243163635243|4.4136847180249|4.3502051479421|4.3401591949114|4.3401591949114|4.3401591949114|4.3401591949114|4.3401591949114|4.3401591949114|4.3092579543521|4.3092579543521|4.3092579543521|4.2441756659007|4.2390838390429|4.174537632845|-4.5262446488975|-4.5262446488975|-4.5262446488975|-4.5262446488975|-4.5262446488975|-4.5262446488975|-4.5262446488975|-4.5292520794029|-4.5292520794029|-4.5292520794029|-4.5997243758434|-4.6841382049183|-4.7229313080686|-4.7721459275239|-4.7962732188959|-4.8664145859368|-4.8876828255794|-4.9179030956279|-4.9179030956279|-4.9179030956279|-4.9179030956279|-4.9304480885411|-5.0310532886612|-5.0335654284573|-5.0335654284573|-5.0335654284573|-5.0335654284573|-5.0335654284573|-5.0339618287723|-5.0610684644558|-5.0845205531493|-5.1073095133736|-5.1073095133736|-5.222010485644|-5.2766783682449|-5.3363091380445|-5.3958990475699|-5.4459989226708|-5.5194432378753|-5.5334558374896|4.9735319053728|4.9735319053728||4.9735319053728|4.7990049806624|4.7990049806624|4.7990049806624|4.7990049806624|4.7990049806624|4.7990049806624|-5.1407203061387|-5.1407203061387|-5.1407203061387|-5.1734198119666|-5.1734198119666|-5.1974958111627|-5.1974958111627|-5.1974958111627|-5.1974958111627|-5.1974958111627|-5.1974958111627|-5.1974958111627|-5.1974958111627|-5.1974958111627|-5.1974958111627|-5.1974958111627|-5.1974958111627|-5.1974958111627||||-5.2411063964481|-5.3167531170356|-5.3167531170356|-5.3167531170356|-5.3167531170356|-5.3869477552294|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|||4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.8057009292027|4.4052232716239|4.3052481781285|4.2358313016142|4.2031458938613|4.1890509751654|4.1650565097968|4.1500627409794|4.1354635016061|4.1354635016061|4.1354635016061|4.1155150219177|4.0737223414696|4.0737223414696|4.0202469326961|3.9674036799522|3.9674036799522|3.9454484315549|3.9093869363638|3.904160531777|3.904160531777|||||||3.904160531777|3.904160531777|3.904160531777|3.904160531777|3.904160531777|3.904160531777|3.904160531777|3.904160531777|3.904160531777|3.904160531777|-4.1730857789682|-4.1730857789682|-4.1730857789682|-4.2289842168674|-4.2814001895009|-4.2814001895009|-4.296935696259|-4.296935696259|-4.296935696259|-4.296935696259|-4.296935696259|-4.296935696259|-4.3238173004155|-4.3642414671585|4.1362125772955|4.1362125772955|4.1362125772955|4.1362125772955||-4.3252219656259|-4.3252219656259|-4.3252219656259|-4.3369132654701|-4.3389964061229|-4.3389964061229|-4.3389964061229|-4.3422177992299|-4.3422177992299|-4.4069088787983|-4.4225084326682
07120|942810|/equities/china-hi-tech|SHANGHAICOMP||6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.1568112953154|6.0453456622194|5.6848288092162|5.4109206236231|5.3438009461681|5.3080355826842|5.3080355826842|5.3080355826842|5.3080355826842|5.3080355826842|5.3080355826842|5.3080355826842|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487|4.8630172348487||||||4.4966857539799|4.2990951921306|4.2164644079493|4.2164644079493|4.2164644079493|4.2164644079493|4.2164644079493|4.2164644079493|4.2164644079493|||4.2164644079493|4.2164644079493|4.2164644079493|4.2164644079493|4.2164644079493|4.2164644079493|4.2164644079493|3.9916274367754|-4.4276845275931|-4.4276845275931|-4.4276845275931|-4.4276845275931|-4.4276845275931|-4.4374274081182|-4.4382525093237|-4.4552805961149|4.031773585175|4.031773585175|4.031773585175|4.031773585175|4.031773585175|4.031773585175|4.031773585175|4.031773585175|4.031773585175|4.031773585175|4.031773585175|4.031773585175|4.0116956603067|4.0116956603067|3.9174394222914|3.8671550853185|-4.2822260159804|-4.2822260159804|-4.2822260159804|-4.2822260159804|-4.2822260159804|-4.2822260159804|-4.2822260159804|-4.2822260159804|-4.2822260159804|-4.2822260159804|-4.2822260159804|-4.2822260159804|-4.3069178548735|-4.389125943304|-4.389125943304|-4.389125943304|-4.3918065231386|-4.4624772681797|-4.4624772681797|-4.4859860949919|-4.4859860949919|-4.4859860949919|-4.4859860949919|-4.486707789556|-4.486707789556|-4.486707789556|-4.486707789556|-4.486707789556|-4.486707789556|-4.486707789556|-4.486707789556|-4.486707789556|-4.486707789556|-4.486707789556|-4.486707789556|-4.486707789556|-4.486707789556||-4.5263417902432|-4.6376020580356|-4.7478912836782|-4.8082125194064|-4.9196804372459|-4.9466427216302|-4.9466427216302|-4.9916577380099|-4.9916577380099|-5.0123976382059|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489||||-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.0218791129489|-5.1204214231062|-5.3360237695429|-5.3439154732728|-5.3676836875306|4.7596459284052|4.7596459284052|||4.7596459284052|4.7596459284052|4.7596459284052|4.7596459284052|4.7596459284052|4.7596459284052|4.7596459284052|4.7596459284052|4.7596459284052|4.7596459284052|4.6040510750065|4.5183899773768|4.4520998943306|4.3345552007861|4.3298215444818|4.3298215444818|4.2570239764601|4.1478044172293|4.070453128093|4.070453128093|4.070453128093|4.070453128093|4.070453128093|4.070453128093|4.070453128093|4.070453128093|4.001059012141|-4.9359077804114|-4.9359077804114|-4.9359077804114|-4.9359077804114|-4.9359077804114|-4.9359077804114|||||||-4.9359077804114|-4.9359077804114|-5.1398974119321|-5.6198861531301|-5.8005381871501|4.9054797287609|4.9054797287609|4.9054797287609|4.9054797287609|4.9054797287609|4.6871995523931|-5.4520989755346|-5.4520989755346|-5.6545547754184|-5.802783445887|-5.802783445887|-5.9853149038468|-6.0381276720005|-6.1112530356466|-6.1420068385751|-6.1420068385751|-6.1420068385751|-6.2361185421051|-6.2448187863108|-6.2448187863108|-6.2448187863108|-6.2448187863108|-6.2448187863108||-6.2448187863108|-6.2448187863108|-6.2448187863108|-6.3281318650507|-6.5201467127561|-6.7229407993686|-6.7793784635743|-6.9587539321273|-7.0997265848947|6.1934097168485|6.1934097168485
07121|100429|/equities/china-animal|SHANGHAICOMP||6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6742735807981|6.6265619367029|6.6265619367029|6.6265619367029|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3107218371618|-7.3569129161026|-7.4221255439284|-7.4412506838378|-7.6063897101676|6.7500893164025|6.7500893164025|6.7500893164025||||||6.3762104034806|5.9324560960558|5.5916176725788|-6.0705409182723|-6.0705409182723|-6.0705409182723|-6.0705409182723|-6.0705409182723|-6.0705409182723|||-6.1883787991399|-6.2965788549105|-6.2965788549105|-6.2978656232268|-6.3631838096414|-6.4326179625891|-6.4326179625891|-6.4326179625891|-6.4326179625891|-6.4326179625891|-6.4326179625891|-6.4326179625891|-6.4326179625891|-6.4326179625891|-6.4326179625891|-6.4326179625891|-6.502353390312|-6.6287258292302|-6.7441399522472|-6.8579333035867|-6.9115087573147|-6.9115087573147|-6.9115087573147|-6.9115087573147|-6.9115087573147|-6.9115087573147|-6.9115087573147|-6.9115087573147|-6.9115087573147|-6.9115087573147|-6.9115087573147|-6.9115087573147|-6.9115087573147|-6.9115087573147|-6.952787512366|-6.9795523614845|-6.9795523614845|-6.9917246998638|-7.186916344838|-7.317129392841|-7.3628251787765|-7.3628251787765|-7.3628251787765|-7.4098057743292|-7.418426860268|-7.418426860268|-7.418426860268|-7.418426860268|-7.6449186679336|-7.7915765838063|-7.8389739014745|-7.9883041622506|-8.1025600170942|-8.138052152815|-8.138052152815|-8.138052152815|-8.2783913338874|-8.290482958243|-8.290482958243|-8.3888700362551|-8.5387446744032|-8.616937966566|-8.7632643861028|-8.8352937347859|-8.8477091062179|-8.8477091062179|-8.9146764265289|-9.0185292017449|-9.0205878959749||-9.0856526942887|-9.1229475440624|-9.2849417728453|-9.3077133543259|-9.3557929338091|-9.558102746923|-9.6112254417817|-9.7546950222034|-9.8391056989054|9.0177810319165|9.0177810319165|9.0177810319165|9.0177810319165|9.0177810319165|8.978645603734|8.6540508191649|-9.2750720483497|-9.2750720483497|-9.2750720483497|-9.2750720483497|-9.2750720483497|-9.2750720483497|-9.2750720483497|-9.2750720483497|-9.2750720483497||||-9.2750720483497|-9.2750720483497|-9.2750720483497|-9.2771702981162|-9.2771702981162|-9.2771702981162|-9.2771702981162|-9.2771702981162|-9.3922706285033|-9.3922706285033|-9.3922706285033|-9.4636340846522|-9.580148669294|-9.7429428323678|-10.105378316028|9.1165890238806|9.1165890238806|||9.1165890238806|8.9972189708933|8.9972189708933|8.9972189708933|8.9972189708933|8.9972189708933|8.9972189708933|8.9972189708933|8.9972189708933|8.9972189708933|8.8229872498965|8.8229872498965|8.7388746246205|8.7154167476083|8.6732923855488|8.6732923855488|8.6119913381674|8.4807329500505|8.4807329500505|8.4807329500505|8.4807329500505|8.4807329500505|8.4807329500505|8.4321476322391|8.4321476322391|8.4321476322391|8.4321476322391|8.2940529564993|-9.5763916427742|-9.5763916427742|-9.5763916427742|-9.5763916427742|-9.5763916427742|||||||-9.5763916427742|-9.5763916427742|-9.5763916427742|-9.5763916427742|-10.001545792912|-10.222273329998|-10.570859357279|-10.818035715402|-10.818035715402|-10.818035715402|-10.818035715402|-10.818035715402|-10.866151352261|-11.325168154344|-11.551688691845|-11.551688691845|-12.019654085095|-12.221837999485|11.271542205908|11.271542205908|11.271542205908|11.271542205908|11.271542205908|11.271542205908|11.271542205908|11.271542205908|11.24171388425|11.196904000061||11.053777840262|11.053777840262|11.053777840262|11.046751742156|11.046751742156|11.046751742156|11.046751742156|11.046751742156|11.046751742156|11.046751742156|11.046751742156
07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH||-74.155707377218|-74.155707377218|-74.155707377218|-74.603004263532|-74.811115899231|-76.03235230462|67.798918489995|67.798918489995|67.798918489995|67.798918489995|67.798918489995|67.798918489995|67.798918489995|67.798918489995|67.798918489995|67.798918489995|65.523798152675|-75.709496399025|-75.709496399025|-75.709496399025|-75.709496399025|-75.709496399025|-76.175549926868|-76.242654273009|-76.242654273009|-76.242654273009|-76.242654273009|-76.242654273009|-76.242654273009|-76.242654273009|-76.242654273009|-76.242654273009|-76.905168583102|-80.360190128956|-81.384655342802|-83.262950855609|73.245686586834|73.245686586834|73.245686586834||||||68.975761687465|61.681955006065|54.508839132986|-58.389453852189|-58.389453852189|-58.389453852189|-58.389453852189|-58.389453852189|-58.389453852189|||-59.418282998946|-59.528559524516|-59.528559524516|-59.55562086315|-60.662913112851|-62.446569845646|-63.291188793678|-63.74473562691|-63.74473562691|-63.74473562691|-63.74473562691|-63.74473562691|-64.542820076557|-64.542820076557|-65.236074688518|-65.236074688518|-65.584528025084|-66.371141919486|-67.372935940814|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|62.60053260542|61.272259264268|60.919760205997|60.919760205997|60.919760205997|60.815214164939|60.815214164939|60.815214164939|60.815214164939|60.815214164939|60.815214164939|60.815214164939|-67.272344613906|-67.272344613906|-67.987049342125|-69.048389276895|-69.084319892893|-69.488726552339|-69.488726552339|-70.105812637908|-71.494791023049|-73.443100390736|-73.844501207277|-73.844501207277|-73.988338150365|-75.744043016432|-75.744043016432|-75.744043016432||-75.744043016432|-75.744043016432|-75.744043016432|-75.744043016432|-75.744043016432|-76.789491494494|-77.188881167656|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143||||-78.310855807143|-78.310855807143|-78.310855807143|-78.310855807143|-78.532615596804|-78.635127101511|-79.158468708032|-80.81774911244|-82.989162967815|-83.131291016621|-83.459769152582|-83.766413475606|-84.059344796708|-85.085942511614|-87.513270118563|81.270295708194|81.270295708194|||81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|81.270295708194|80.415326004575|79.499805959673|78.01367286467|77.633982253941|77.633982253941|77.633982253941|77.633982253941|77.633982253941|77.633982253941|77.633982253941|77.526828125269|77.526828125269|77.30112661914|77.30112661914|77.30112661914|76.029579740939|75.92784946442|75.92784946442|75.92784946442|||||||75.92784946442|75.92784946442|75.92784946442|75.92784946442|75.92784946442|75.92784946442|75.92784946442|75.92784946442|75.92784946442|75.249832026168|74.687970281955|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|-84.486353896189|75.855581191203|75.855581191203|75.855581191203|75.855581191203||75.855581191203|72.96731641891|-82.632261596829|-82.632261596829|-82.632261596829|-82.632261596829|-82.632261596829|-82.632261596829|-83.176956956818|-83.738284236009|-85.878649320664
07123|100408|/equities/fiber-glass|SHANGHAICOMP||-11.710324492666|-11.710324492666|-11.710324492666|-11.710324492666|-11.710324492666|-11.710324492666|10.559714638008|10.559714638008|10.559714638008|10.559714638008|10.559714638008|10.559714638008|10.559714638008|10.559714638008|10.559714638008|10.559714638008|10.420794313498|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.767522272514|-11.869469096315|-11.993299407045|-12.319221198868|10.578123089277|10.578123089277|10.578123089277|10.578123089277|10.578123089277||||||10.23402510374|9.5411394513232|8.9473767718322|8.9354187074245|8.6560213370391|-9.689671734368|-9.689671734368|-9.689671734368|-9.689671734368|||-9.8607460430322|-9.8618471567348|-9.8618471567348|-9.8659408825984|-9.9521565192663|-10.162951972057|-10.231057672555|-10.394508711557|-10.539861539653|-10.539861539653|-10.539861539653|-10.539861539653|-10.571512968066|-10.68279169083|-10.842325447868|-10.842325447868|-10.842325447868|-10.842325447868|-10.886472859726|-10.960867423462|-10.960867423462|-10.960867423462|-10.960867423462|-10.960867423462|-11.01317511415|-11.01317511415|-11.01317511415|-11.01317511415|-11.01317511415|-11.01317511415|-11.01317511415|-11.01317511415|-11.01317511415|-11.01317511415|-11.01317511415|-11.01317511415|-11.01317511415|-11.01317511415|-11.038263866431|-11.038263866431|-11.038263866431|-11.038263866431|-11.038263866431|-11.038263866431|-11.038263866431|-11.038263866431|-11.038263866431|-11.038263866431|-11.038263866431|-11.54695979437|-11.5788448793|-11.590481815268|-11.590481815268|-11.590481815268|-11.590481815268|-11.590481815268|-11.590481815268|-11.590481815268|-11.590481815268|-11.590481815268|-11.68109041842|-11.735100763729|-11.93617339707|-11.93617339707|-11.93617339707|-12.071859578033|-12.317621632571|11.437899267657|11.437899267657||11.437899267657|11.437899267657|11.437899267657|11.437899267657|11.437899267657|11.437899267657|11.437899267657|11.437899267657|11.437899267657|11.437899267657|11.437899267657|11.437899267657|11.437899267657|11.437899267657|11.437899267657|11.403311965171|11.403311965171|11.403311965171|11.403311965171|11.397013714251|11.348903923496|11.090868361771|11.090868361771|11.036520145536|10.834947245942||||10.834947245942|10.834947245942|10.834947245942|10.834947245942|10.834947245942|10.834947245942|10.834947245942|10.607163475207|10.212403825314|10.110658984649|10.110658984649|10.110658984649|10.110658984649|10.110658984649|10.110658984649|10.110658984649|10.110658984649|||10.110658984649|10.032398812492|9.8493320329537|9.5894468125479|9.5894468125479|9.5894468125479|9.5199413627139|9.4675454831003|9.4675454831003|9.4675454831003|9.4675454831003|9.4675454831003|9.4675454831003|9.3930804412059|9.3930804412059|9.3930804412059|9.3823110969521|9.1783621750056|9.1783621750056|9.1783621750056|9.1702423370669|9.1702423370669|9.1702423370669|9.0908248994957|9.0726232055542|9.0726232055542|8.959041248589|8.959041248589|8.8556009783008|8.8228899123115|8.7509887617873|8.6870250698744|8.6870250698744|||||||8.6870250698744|8.6870250698744|8.6870250698744|8.6870250698744|8.6870250698744|8.6870250698744|8.6870250698744|8.6870250698744|8.6870250698744|8.6305836038257|8.3450927024048|-9.4886506981121|-9.4886506981121|-9.6511043919113|-9.6511043919113|-9.6511043919113|-9.8751157006717|-9.9523803095543|-9.9523803095543|-9.9523803095543|-9.9523803095543|-9.9523803095543|-9.9523803095543|-10.058200237985|-10.223966187318|-10.223966187318|-10.223966187318|-10.223966187318||-10.223966187318|-10.223966187318|-10.223966187318|-10.309003514366|-10.309003514366|-10.309003514366|-10.309003514366|-10.366115802214|-10.437350531072|-10.59483387255|-10.66396984049
07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP||-26.370849416078|-26.516727514989|-26.516727514989|-26.873030737514|-27.129479067717|-27.793864931436|-28.30651751025|-28.397427670547|-28.397427670547|-28.889363412933|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.239217360528|-29.492463729681|-30.667181701463|25.596809291848|25.596809291848|25.596809291848|25.596809291848|25.596809291848||||||25.403676774776|24.036863409453|22.810959165818|22.734954747366|21.914671716119|-24.57460658537|-24.57460658537|-24.57460658537|-24.57460658537|||-24.57460658537|-24.57460658537|-24.57460658537|-24.57460658537|-24.57460658537|-24.57460658537|-24.57460658537|-24.57460658537|-24.57460658537|-24.57460658537|-24.57460658537|-24.57460658537|-24.57460658537|-25.211228767883|-25.826270758678|-25.826270758678|-25.959744757601|-26.439716677079|-26.575795337237|-26.825328054999|-27.231475502225|-27.376207514098|-27.376207514098|-27.376207514098|-27.376207514098|-27.376207514098|-27.376207514098|-27.376207514098|-27.376207514098|-27.376207514098|-27.376207514098|-27.376207514098|-27.376207514098|-27.376207514098|-27.376207514098|-27.376207514098|-27.376207514098|-27.484675375942|-28.053400025887|-28.053400025887|-28.053400025887|-28.053400025887|-28.053400025887|-28.053400025887|-28.572111856189|-29.041752426299|-29.041752426299|-29.041752426299|-29.041752426299|-29.101946716477|-29.364385477889|-29.93765096332|-30.410723364633|-30.880804128428|-31.060893344636|-31.074447893977|-31.074447893977|-31.074447893977|-31.074447893977|-31.085496240059|-31.574997271873|-31.822218618766|-32.31801977199|-32.44146061262|-32.44146061262|-32.44146061262|-32.89551120688|-33.376123491145|-33.576805184524||-34.016449793887|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.034937961517|31.013265088331|29.477303249762||||29.477303249762|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|29.255643815419|||29.255643815419|29.039604684402|28.135041369498|28.135041369498|28.135041369498|28.135041369498|28.135041369498|28.135041369498|28.135041369498|28.135041369498|28.135041369498|28.135041369498|27.57615686953|27.060174693664|26.954083696559|26.833806186492|26.833806186492|26.578673315903|25.609165122063|25.609165122063|25.445507357029|25.445507357029|25.445507357029|24.942786664331|24.300477686443|24.300477686443|23.685530440585|23.611145196774|23.150185337579|23.150185337579|23.150185337579|22.627983030253|22.483188845706|||||||22.483188845706|20.927432618751|-24.988108498798|-24.988108498798|-25.534564714682|-26.364516184343|-26.36780235532|-26.36780235532|-26.36780235532|-26.36780235532|-26.36780235532|-26.36780235532|-26.36780235532|-26.36780235532|-26.699570352687|-26.699570352687|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158||-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.192594209158|-27.215104172455|-27.386782299398|-27.685868831606|-28.017077017859
07125|100874|/equities/cec-corecast|SHANGHAICOMP||-30.574968369257|-30.788601643083|-30.788601643083|-30.880113661551|-31.395125985436|-31.433146602485|-31.433146602485|-31.433146602485|-31.433146602485|-31.939607442058|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|27.765549798524|26.778387435847|25.68543061567|24.909367130339|23.777630433043|23.419580329252|23.419580329252|23.419580329252|23.419580329252|23.419580329252|23.419580329252|23.419580329252|23.419580329252|23.419580329252|23.419580329252||||||21.816755467866|20.230283187732|19.588092405382|19.558991837042|19.416688578032|19.416688578032|19.416688578032|19.416688578032|19.416688578032|||19.416688578032|19.309653856911|18.971281584278|18.866937329155|18.866937329155|18.866937329155|18.866937329155|18.866937329155|18.866937329155|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.971069939699|17.935077808263|17.237308658894|17.223467278549|17.223467278549|-19.156212259137|-19.156212259137|-19.346354917822|-19.346354917822|-19.346354917822|-19.346354917822|-19.346354917822|-19.346354917822|-19.346354917822|-19.545950311353|-19.70994450641|-19.722640084309|-19.722640084309|-19.722640084309|-19.960712166939|-20.038568837017|-20.481187244886|-20.83520814736|-20.948900015142|-20.948900015142|-20.948900015142|-20.948900015142|-20.948900015142|-20.948900015142|-20.948900015142|-20.948900015142|-20.948900015142|-20.948900015142|-20.948900015142|-20.948900015142|-20.948900015142|-20.948900015142|-20.948900015142|-20.948900015142||-20.948900015142|-20.948900015142|-20.948900015142|-20.948900015142|-20.948900015142|-20.948900015142|-20.948900015142|-20.948900015142|-21.127667514247|-21.398519189008|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087||||19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|19.445284704087|-22.538512908822|-22.538512908822|-22.538512908822|-22.567740236134|-22.567740236134|-22.567740236134|-22.71659826329|-22.71659826329|-22.71659826329|-22.901220682491|||-22.962847533216|-22.962847533216|-22.962847533216|-22.962847533216|-22.962847533216|-23.265942377504|21.067224141413|21.067224141413|21.067224141413|21.067224141413|21.067224141413|21.067224141413|20.721360335145|20.382270387544|20.382270387544|20.382270387544|20.011968139955|19.890520100404|19.622421592862|19.622421592862|19.622421592862|19.622421592862|19.359356291195|19.148729623579|18.515159846852|18.515159846852|18.395732616395|18.363592597081|18.010658127548|17.430175841387|-20.843482156572|-20.843482156572|-20.843482156572|||||||-20.843482156572|-20.843482156572|-20.843482156572|-20.843482156572|-21.964424711661|-22.378804425616|-22.396778729208|-22.396778729208|-22.396778729208|-22.396778729208|-22.396778729208|-22.396778729208|-22.396778729208|-23.303642010963|-24.060713053054|-24.24690389667|-25.382115152523|-26.153461645096|-26.584491158009|-26.584491158009|-26.584491158009|-26.584491158009|-26.998878797426|23.732525999635|23.732525999635|23.732525999635|23.720584003229|23.5517594992||22.279872928349|22.279872928349|22.279872928349|22.279872928349|22.208747477761|22.01513492172|22.01513492172|22.01513492172|22.01513492172|22.01513492172|22.01513492172
07126|1162087|/equities/china-master-logistics|SHANGHAICOMP||9.6550768219744|9.6550768219744|9.6550768219744|9.6550768219744|9.550640883635|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.508258966676|-10.555287471603|-10.629208104689|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.643316178669|-10.778129106484|9.37985684505||||||8.7081743570488|8.4079713128586|8.1523102387699|8.1523102387699|7.8397270629422|-8.5452805283469|-8.5452805283469|-8.5452805283469|-8.5452805283469|||-8.6558670735803|-8.738741315785|-8.7549887809525|-8.7549887809525|-8.7933211495887|-8.8500631660782|-8.8500631660782|-8.8500631660782|-8.8500631660782|-8.8500631660782|-8.8500631660782|-8.8500631660782|-8.8500631660782|-8.8500631660782|-8.8500631660782|-8.8500631660782|-8.9590289262296|-8.9590289262296|-8.99831855251|-8.99831855251|-8.99831855251|-8.99831855251|-8.99831855251|-8.99831855251|-8.99831855251|-8.99831855251|-8.99831855251|-8.99831855251|-8.99831855251|-8.99831855251|-8.99831855251|-8.99831855251|-8.99831855251|-8.99831855251|-8.99831855251|-8.99831855251|-8.99831855251|-9.0136868948583|-9.1460951516222|-9.1460951516222|-9.2159194942844|-9.2159194942844|-9.3249107462976|-9.4236377517786|-9.4236377517786|-9.4236377517786|-9.4236377517786|-9.4236377517786|-9.4236377517786|-9.5145979237122|-9.5412196397299|-9.664688666608|-9.8074322099443|-9.8512016829202|-9.8512016829202|-9.8512016829202|-9.8512016829202|-9.8512016829202|-9.8512016829202|-9.9457798066348|-10.045310822086|-10.081456386333|-10.145748946997|-10.145748946997|-10.276356647452|-10.276356647452|-10.461119355047|-10.461119355047|-10.476243643059||-10.560270790804|-10.730300749395|-10.797000713981|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.5170311086084|9.4822564249464|-10.891230029922|-10.891230029922|-10.891230029922||||-10.891230029922|-10.891230029922|-10.891230029922|-10.891230029922|-10.891230029922|-10.891230029922|-10.891230029922|-10.891230029922|-10.891230029922|-10.891230029922|-10.902477603336|9.118766074361|9.118766074361|9.118766074361|9.118766074361|9.118766074361|9.118766074361|||9.118766074361|8.6952956042705|8.4135135350916|8.4135135350916|8.1286831378384|8.1286831378384|8.1286831378384|8.1286831378384|8.1286831378384|8.1286831378384|8.0963143242116|7.9881267959007|7.8179191410683|7.6099095146018|7.5726779611197|7.5496417848365|7.3834909695272|7.3168108460732|7.3168108460732|7.3168108460732|7.3168108460732|7.3168108460732|7.3168108460732|7.3168108460732|7.3168108460732|7.3168108460732|7.3168108460732|-8.5220857210521|-8.5220857210521|-8.5220857210521|-8.5220857210521|-8.5220857210521|-8.5220857210521|||||||-8.5220857210521|-8.5220857210521|-8.5220857210521|-8.8789841143692|-9.3772046796044|-9.5613379734049|-9.9630710784127|-9.9630710784127|-9.9630710784127|-9.9630710784127|-9.9630710784127|-9.9630710784127|-9.9630710784127|-10.294523418339|-10.600581898062|-10.72342418495|-11.066026622093|-11.223918418129|-11.472131760076|-11.492014711231|-11.492014711231|-11.536683207452|-11.554648485118|-11.637942462424|-11.942533646699|-11.942533646699|-11.942533646699|-11.942533646699||-11.942533646699|-11.942533646699|-12.320592680105|-12.381214184373|-12.400237872435|-12.65218437523|-12.65218437523|11.273034005072|11.267815701064|9.6059062921298|9.5453159751218
07127|100670|/equities/cn-national-me|SHANGHAICOMP||32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|32.348206871699|31.7165568548|31.7165568548|31.7165568548|31.7165568548|31.7165568548|31.472723643667|31.472723643667|-34.272748835184|-34.272748835184|-34.272748835184|-34.272748835184|-34.272748835184|-34.272748835184|-34.272748835184|-34.272748835184|-34.272748835184|-34.840278183198|-34.95753027198|-35.195032821732|-36.18948230328|-36.278355489404|-36.278355489404|-36.278355489404|-36.455995118951|-36.455995118951|32.439598128466|32.439598128466|32.439598128466|32.439598128466|32.439598128466|32.439598128466|32.439598128466||||||30.641774969264|28.913636875334|27.576819526026|27.566466131552|26.359406567|-29.926102202147|-29.926102202147|-30.12450911995|-30.12450911995|||-30.291677342479|-30.824086677835|-31.002873327782|-31.235489894717|-31.235489894717|-31.235489894717|-31.235489894717|-31.235489894717|-31.235489894717|-31.649987805518|-32.162764563199|-32.199739153779|-32.383598097603|-32.703442423918|-33.307158091971|-33.539620403127|-34.549578564781|31.642683912711|31.642683912711|31.642683912711|31.642683912711|31.642683912711|31.642683912711|31.642683912711|31.588764426744|31.588764426744|31.588764426744|31.441933393522|31.441933393522|31.326592922259|31.130052849159|31.130052849159|30.451171553251|-32.652510797674|-32.652510797674|-32.652510797674|-32.652510797674|-32.652510797674|-32.652510797674|-32.652510797674|-32.652510797674|-32.652510797674|-32.652510797674|-32.652510797674|-32.652510797674|-32.652510797674|-32.652510797674|-32.652510797674|-32.652510797674|-32.652510797674|-32.652510797674|-32.714455988335|-33.08920637712|-33.08920637712|-33.08920637712|-33.08920637712|-33.343007369672|-33.399839791952|-33.399839791952|-33.399839791952|-33.832599332265|-34.21344383815|-34.344936038157|-34.844928371797|-35.346587724034|-35.352331925989|-35.352331925989|-36.402590011624|-36.733896909705||-36.733896909705|-36.733896909705|-36.733896909705|-36.733896909705|-36.733896909705|-36.733896909705|34.059400019006|34.059400019006|34.059400019006|34.059400019006|34.059400019006|34.059400019006|34.059400019006|34.059400019006|34.059400019006|34.059400019006|34.059400019006|34.059400019006|34.059400019006|33.593776739258|33.532530295207|33.074433240154|33.074433240154|33.074433240154|32.885402032932||||32.885402032932|32.885402032932|32.885402032932|32.885402032932|32.885402032932|32.885402032932|32.885402032932|32.870312963985|32.870312963985|32.266930246381|32.266930246381|31.692699909241|31.220199800811|31.220199800811|31.220199800811|31.220199800811|31.220199800811|||31.220199800811|30.868000482279|30.434444505592|29.939939055862|29.649739860534|29.649739860534|29.349616491059|29.349616491059|29.06457409512|28.786748723311|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.607762706367|28.239181081551|28.068560903715|28.068560903715|28.068560903715|28.068560903715|28.068560903715|27.856211655418|27.856211655418|27.856211655418|27.856211655418|||||||27.856211655418|27.594143475728|27.594143475728|27.594143475728|27.594143475728|27.594143475728|27.594143475728|27.594143475728|27.594143475728|27.594143475728|27.594143475728|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229||-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.183918284283|-30.183918284283|-30.183918284283|-30.257120884625|-30.257120884625|-30.57645470042|-30.57645470042
07128|100325|/equities/china-meheco|SHANGHAICOMP||-12.91416208385|-12.91416208385|-12.91416208385|-13.114623886994|-13.262915724572|-13.625462075137|11.872246042143|11.872246042143|11.872246042143|11.872246042143|11.872246042143|11.872246042143|11.872246042143|11.257495685032|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.135020157758|-12.202244490455|-12.371382309409|-12.403202402826|-12.65133620659|-12.873706832633|-12.884674512794|11.173694915848||||||10.592994711219|10.062216199569|9.6807959489602|-10.137730139025|-10.137730139025|-10.137730139025|-10.137730139025|-10.137730139025|-10.137730139025|||-10.270811365189|-10.390446607642|-10.390446607642|-10.502162660021|-10.547958812072|-10.573133137258|-10.573133137258|-10.573133137258|-10.573133137258|-10.576371033926|-10.576371033926|-10.576371033926|-10.576371033926|-10.576371033926|-10.576371033926|-10.657078778235|-10.726198500492|-10.816887239723|10.175834461366|10.175834461366|10.175834461366|10.175834461366|10.175834461366|10.175834461366|10.175834461366|10.094260264674|10.073622387028|9.9818026946392|9.9652505949209|-10.514003321802|-10.514003321802|-10.514003321802|-10.514003321802|-10.514003321802|-10.514003321802|-10.514003321802|-10.514003321802|-10.514003321802|-10.514003321802|-10.514003321802|-10.514003321802|-10.514003321802|-10.514003321802|-10.514003321802|-10.514003321802|-10.514003321802|-10.514003321802|-10.514003321802|-10.514003321802|-10.631514467743|-10.631514467743|-10.631514467743|-10.631514467743|-10.631514467743|-10.631514467743|-10.631514467743|-10.631514467743|-10.673907167562|-10.673907167562|-10.768785351789|-10.900873045431|-10.97596990213|-11.089410957862|-11.117123269559|-11.133053502331|-11.133053502331|-11.2150596081|-11.222407104381|-11.222407104381||-11.222407104381|-11.266723284881|-11.266723284881|-11.266723284881|-11.266723284881|10.742226978815|10.742226978815|10.742226978815|10.742226978815|10.742226978815|10.742226978815|10.742226978815|10.742226978815|10.742226978815|10.742226978815|10.742226978815|10.742226978815|10.742226978815|10.742226978815|10.70114434388|10.70114434388|10.666104418588|10.666104418588|10.594559941636|10.511733675386||||10.507139765659|10.507139765659|10.306840048943|10.306840048943|10.306840048943|10.306840048943|10.306840048943|10.306840048943|10.306840048943|10.306840048943|-11.22667858199|-11.22667858199|-11.22667858199|-11.31297638235|-11.401084924379|-11.461205138806|-11.522190343796|||-11.522190343796|-11.522190343796|-11.522190343796|-11.522190343796|-11.522190343796|-11.577989008095|-11.624988452225|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|||||||-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.995805472328|-12.008895790373|-12.008895790373|10.528908626486|10.528908626486|10.528908626486|9.8176270769048|-10.654872159832|-10.654872159832|-10.827635319888|-11.011524751671|-11.011524751671|-11.247601625525|-11.247601625525|-11.247601625525|-11.247601625525|-11.247601625525|-11.247601625525|-11.403446061968|-11.480380907268|-11.480380907268|-11.480380907268|-11.480380907268|-11.480380907268||-11.480380907268|-11.480380907268|-11.480380907268|-11.631534248161|-11.693371037165|-11.745643873175|-11.745643873175|-11.876270739194|-11.977522655721|-12.157803531483|-12.196920964
07129|101128|/equities/merchants-ship|SHANGHAICOMP||-6.8080490979312|-6.905610074904|-6.9767890929143|-7.0486545826506|-7.0890604683107|-7.1917339903719|-7.3192783830434|-7.3192783830434|-7.3192783830434|-7.4153092434969|-7.475343285994|-7.4783911943678|-7.4783911943678|-7.4783911943678|-7.4783911943678|-7.4783911943678|-7.4783911943678|-7.4783911943678|-7.4783911943678|-7.4783911943678|-7.4783911943678|-7.4783911943678|-7.5648791525368|-7.7043103612799|-7.8086781145619|-7.8613089589595|-7.9836763837071|-8.1385294307307|-8.1707671932826|-8.1707671932826|-8.1707671932826|-8.2586302550247|7.0707961466989|7.0707961466989|7.0707961466989|7.0707961466989|7.0707961466989|7.0707961466989|7.0707961466989||||||6.8136620154073|6.4201801474548|-7.1873837302152|-7.1873837302152|-7.1873837302152|-7.1873837302152|-7.1873837302152|-7.1873837302152|-7.1873837302152|||-7.1873837302152|-7.1873837302152|-7.1873837302152|-7.3959819288191|-7.4722021653848|-7.7485579996856|-7.9795088005896|-8.1916765849718|-8.2646404020133|-8.384600611985|-8.4229917890685|-8.4229917890685|-8.4229917890685|-8.4229917890685|-8.4229917890685|-8.4229917890685|-8.4229917890685|-8.4229917890685|-8.4229917890685|-8.4229917890685|-8.4229917890685|-8.4229917890685|-8.461102049313|-8.471011226181|-8.471011226181|-8.471011226181|-8.5443022538984|-8.5443022538984|-8.5443022538984|-8.5604731625619|-8.5604731625619|-8.5604731625619|-8.5604731625619|-8.5604731625619|-8.661636624767|-8.6684852286993|-8.8870451219185|-8.8870451219185|-8.8870451219185|-8.8870451219185|-8.8870451219185|-8.8870451219185|-8.9050498811519|-8.9349379117738|-8.9349379117738|-9.1160424611581|-9.182543581402|-9.182543581402|-9.182543581402|-9.182543581402|-9.182543581402|-9.182543581402|-9.182543581402|-9.182543581402|-9.182543581402|-9.182543581402|-9.182543581402|-9.2867152091261|-9.4399581928409|-9.4399581928409|-9.4399581928409|-9.4399581928409|-9.4399581928409|-9.4754425414007|-9.4754425414007|-9.7232697150885|8.4662215714376|8.4662215714376|8.4662215714376||8.4662215714376|8.4662215714376|8.4662215714376|8.4662215714376|8.4662215714376|8.4662215714376|8.4662215714376|8.4662215714376|8.4662215714376|8.4662215714376|8.4662215714376|8.4662215714376|8.4662215714376|8.4662215714376|8.4662215714376|8.4662215714376|8.4662215714376|8.4662215714376|8.3269127745011|8.2099037588281|8.1160039306396|7.9255601963195|7.9165476612309|7.9165476612309|7.9165476612309||||7.9165476612309|7.9165476612309|7.9165476612309|7.9165476612309|7.9165476612309|7.9165476612309|7.9165476612309|7.8056086226811|7.6845648735221|7.6330433737417|7.6330433737417|7.5383814055809|7.3543126008123|7.3323889550915|7.3323889550915|7.3323889550915|7.3323889550915|||7.3323889550915|7.1943207115322|7.1021240251042|7.1021240251042|7.033856900236|7.033856900236|6.9955751882855|6.9955751882855|6.9955751882855|6.9955751882855|6.9955751882855|6.9955751882855|6.9144494467999|6.9144494467999|6.9144494467999|6.9144494467999|6.9144494467999|6.9144494467999|6.9144494467999|6.9144494467999|6.9144494467999|6.9144494467999|6.7921661727986|6.5174067940272|6.3526742685677|6.3346307004324|6.3346307004324|6.3346307004324|6.3346307004324|6.3346307004324|6.3346307004324|6.3346307004324|6.2129232049906|||||||6.1504725261937|6.1504725261937|6.1504725261937|6.1504725261937|6.1504725261937|6.1504725261937|6.1504725261937|6.1504725261937|6.1504725261937|6.0619032390297|6.0619032390297|6.0619032390297|6.0619032390297|6.0619032390297|6.0619032390297|6.0619032390297|6.0619032390297|6.0454477477273|6.0149421612643|5.9254912182383|5.9126594431903|5.9126594431903|5.9126594431903|5.9126594431903|5.9057324868337|5.8547028415618|5.6302256179317|-6.0771621091607||-6.0771621091607|-6.0771621091607|-6.0771621091607|-6.0771621091607|-6.0771621091607|-6.0771621091607|-6.0771621091607|-6.0771621091607|-6.0771621091607|-6.0771621091607|-6.0771621091607
07130|101021|/equities/china-merchant|SHANGHAICOMP||-20.811465622334|-20.811465622334|-20.811465622334|-20.972184050247|-21.017983291066|-21.638314615263|19.236316275423|19.236316275423|19.236316275423|19.236316275423|19.236316275423|19.236316275423|19.236316275423|19.236316275423|19.236316275423|19.236316275423|18.593684169788|-21.166585897648|-21.166585897648|-21.166585897648|-21.166585897648|-21.288994593928|-21.288994593928|-21.806660859132|-21.851289767187|-21.962128037836|-21.962128037836|-21.962128037836|-21.962128037836|-21.962128037836|-21.962128037836|-21.962128037836|-22.087365012065|-22.542548303122|-22.542548303122|-22.927830939287|20.613357655803|20.613357655803|19.937062917594||||||17.321737698321|15.661931174336|15.033494529089|15.033494529089|14.399438391086|14.251805899887|14.251805899887|14.251805899887|14.251805899887|||14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.251805899887|14.238673075867|14.129637039185|14.064054767157|14.064054767157|14.064054767157|14.064054767157|14.064054767157|14.064054767157|14.064054767157|14.064054767157|14.064054767157|14.064054767157|14.064054767157|14.064054767157|14.00771575906|14.00771575906|14.00771575906|14.00771575906|14.00771575906|14.00771575906|14.00771575906|13.871350616637|13.694833908284|-14.310522353424|-14.310522353424|-14.310522353424|-14.310522353424|-14.310522353424|-14.310522353424|-14.310522353424|-14.310522353424|-14.386135670624|-14.440889236946|-14.440889236946|-14.440889236946|-14.440889236946|-14.662287109201|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107||14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107|14.008422993107||||14.008422993107|14.008422993107|13.972136336878|13.610151218391|13.59321139062|13.59321139062|13.579124161541|13.443470686607|-14.248200768746|-14.248200768746|-14.248200768746|-14.248200768746|-14.248200768746|13.584775079241|13.584775079241|13.584775079241|13.584775079241|||13.584775079241|13.578638832824|13.50601985623|13.50601985623|13.50601985623|13.50601985623|13.50601985623|13.50601985623|13.50601985623|13.50601985623|13.461135635219|13.461135635219|13.461135635219|13.461135635219|13.461135635219|13.461135635219|13.461135635219|13.344039291631|13.288161471072|13.288161471072|13.288161471072|13.21962372747|13.215137449536|13.17570831117|13.125196160321|13.125196160321|13.06044733574|13.06044733574|13.06044733574|12.984941191695|12.972156625348|12.823507632765|12.784638492601|||||||12.784638492601|12.681971687556|12.681971687556|12.681971687556|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.639830364612|-13.733700767521|-13.779111508268|-13.807901783937|-13.97100175327|-14.01202841691|-14.01202841691|-14.01202841691|-14.01202841691||-14.01202841691|-14.01202841691|-14.01202841691|-14.01202841691|-14.042380944346|-14.042380944346|-14.100979053814|-14.306006484942|-14.306006484942|-14.306006484942|-14.306006484942
07131|101168|/equities/china-molybden|SHANGHAICOMP||-7.8778772972381|-7.8778772972381|-7.9054191799469|-8.0232432122039|-8.066936995697|-8.2104856991238|-8.3186770970194|-8.3186770970194|-8.3186770970194|-8.3186770970194|-8.3963079512746|-8.4303420716559|-8.5378275295651|-8.5378275295651|-8.5378275295651|-8.5378275295651|-8.5378275295651|-8.5378275295651|-8.5378275295651|-8.5378275295651|-8.5378275295651|-8.5378275295651|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036|7.6298306596036||||||7.5770343290164|7.4917040386017|7.1601291985934|7.1601291985934|6.8312545453646|6.7025049963636|6.5511167622322|-7.2398482039841|-7.2398482039841|||-7.2398482039841|-7.2398482039841|-7.2898311035801|-7.4075903248973|-7.4367671887287|-7.6602967227177|-7.6708852411062|-7.7359837824273|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.8667354411383|-7.9752287740202|-7.9752287740202|-8.1241431627772|-8.2568620851279|-8.2568620851279|-8.2568620851279|-8.2568620851279|-8.3180068890255|-8.3180068890255|-8.3180068890255|-8.6005633848686|-9.0761814666875|-9.30909072835|8.1655787882068|8.1655787882068|8.1655787882068|8.1655787882068|8.1315799303941|8.1315799303941|8.1315799303941|8.1315799303941|8.1315799303941|8.1217556604734|8.1069509330713|-9.058843208161|-9.058843208161|-9.058843208161|-9.058843208161|-9.058843208161|-9.058843208161|-9.1203812237217|-9.1552957452553|-9.1552957452553|-9.1552957452553|-9.1552957452553|-9.1552957452553|-9.1552957452553|-9.1789452722064|-9.1789452722064|-9.2032724674533|-9.2652130431097|-9.2652130431097||-9.2962862936941|-9.2962862936941|-9.2962862936941|-9.4227613127633|-9.4227613127633|-9.4358953064127|-9.4358953064127|-9.4358953064127|-9.4358953064127|-9.4358953064127|-9.4358953064127|-9.4358953064127|-9.6893279359785|8.2470434976605|8.2470434976605|8.2470434976605|8.2470434976605|8.2470434976605|8.2470434976605|8.1990949544709|8.1990949544709|8.1990949544709|8.1990949544709|8.1990949544709|8.1990949544709||||8.1990949544709|8.1990949544709|8.1990949544709|8.1990949544709|8.1990949544709|8.1990949544709|8.1990949544709|8.1990949544709|7.8412168195293|7.7703291607548|7.7703291607548|7.684542350319|7.684542350319|7.684542350319|7.684542350319|7.684542350319|7.684542350319|||7.5900471258461|7.3397494128088|7.3397494128088|7.3091660396633|7.0707400260565|6.9441558186873|6.9162841974214|6.8950984059703|6.8950984059703|6.8950984059703|6.8950984059703|6.8950984059703|6.863442612901|6.5738250692847|6.4720277742283|6.1323631397023|6.1323631397023|6.1323631397023|6.0826256397846|5.9873616036974|5.8376241323244|5.7856933934702|5.7485479892639|5.6345374828119|5.6345374828119|5.6345374828119|5.6345374828119|5.6345374828119|5.6311530278279|5.4785838536954|5.4785838536954|5.3967599794308|5.2497330953721|||||||5.0897033004897|5.0485594569464|5.0107764880952|5.0107764880952|5.0107764880952|5.0107764880952|5.0107764880952|5.0107764880952|5.0107764880952|5.0069637004447|5.0069637004447|5.0069637004447|5.0069637004447|5.0069637004447|5.0069637004447|5.0069637004447|5.0069637004447|5.0069637004447|4.9430067322752|4.9430067322752|4.9430067322752|4.9430067322752|4.9430067322752|4.9430067322752|4.9430067322752|4.8948171201585|4.8948171201585|4.8948171201585||4.8025747210051|4.7911940316652|4.6385488753291|-5.0087980691355|-5.0087980691355|-5.0087980691355|-5.0087980691355|-5.0087980691355|-5.0087980691355|-5.0631091532621|-5.1218014687561
07132|101049|/equities/cn-chemical|SHANGHAICOMP||7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.9253809011806|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701|7.774396713701||||||7.2376624303031|6.8540693871366|6.5384103051144|6.5221228325056|6.0795808593087|-6.7152551869463|-6.7152551869463|-6.7152551869463|-6.7152551869463|||-6.7364419309453|-6.7364419309453|-6.7364419309453|-6.7364419309453|-6.7743801108285|-6.9504222595343|-6.9687311310396|-6.9687311310396|-7.022478781235|-7.1821726598363|-7.1821726598363|-7.1821726598363|-7.2857474528|-7.3252747017196|-7.3844751318358|-7.3844751318358|-7.4149725922901|-7.4721917586148|-7.5952127196856|-7.6407921025562|-7.6543769520352|-7.6543769520352|-7.6543769520352|-7.6543769520352|-7.6666009234561|-7.6666009234561|-7.6666009234561|-7.8078897581247|-7.8437665950091|-7.8769628218844|-7.9302814524274|-7.9302814524274|-7.9302814524274|-7.9302814524274|-7.9302814524274|-7.9344672100508|-7.9344672100508|-7.9344672100508|-8.0099634745346|-8.1121876708725|-8.1121876708725|-8.1121876708725|-8.1121876708725|-8.1121876708725|-8.1152087308808|-8.2845936484684|-8.2845936484684|-8.2845936484684|-8.3473265378066|-8.4742515317144|-8.4869462639692|-8.6177181039257|7.8282432983191|7.8282432983191|7.8282432983191|7.8282432983191|7.8282432983191|7.8282432983191|7.8282432983191|7.8282432983191|7.8282432983191|7.8282432983191|7.8282432983191|7.8282432983191|7.8282432983191|7.8282432983191|7.8282432983191|7.8282432983191|7.8282432983191||7.8282432983191|7.8282432983191|7.8282432983191|7.7045753390357|7.7045753390357|7.7045753390357|7.7045753390357|7.7045753390357|7.6761948169123|7.4613274535482|7.4223175236405|7.4223175236405|7.3575751195154|7.2950579041372|7.2950579041372|7.2950579041372|7.2950579041372|7.2950579041372|7.2950579041372|7.0922866523409|6.9764296942447|6.8388107544287|6.7025671541806|6.6839636763065|6.5371819823019||||6.5168401577693|6.5168401577693|6.5168401577693|6.5168401577693|6.5168401577693|6.5168401577693|6.5168401577693|6.5168401577693|6.4959335436006|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|||6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.463261080067|6.4213456382049|6.4213456382049|6.4213456382049|6.2359691688791|6.2359691688791|6.2359691688791|6.2359691688791|6.1810769846456|6.0223077458824|-6.70748306799|-6.70748306799|-6.70748306799|||||||-6.70748306799|-6.70748306799|-6.70748306799|-6.70748306799|6.0838384413684|6.0838384413684|6.0838384413684|6.0838384413684|6.0838384413684|5.9914872142965|5.7583190040781|-6.2760873511748|-6.2760873511748|-6.3606527597062|-6.373151506214|-6.373151506214|-6.4412792669718|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681||-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.4716895601681|-6.5114069717817|-6.5114069717817|-6.5582301636197|-6.6147284355254
07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP||-10.142192686801|-10.142192686801|-10.205214276584|-10.273571984274|-10.498413156914|-10.566475998473|-10.566475998473|-10.566475998473|-10.566475998473|-10.566475998473|-10.566475998473|-10.566475998473|-10.566475998473|-10.566475998473|-10.687195975594|-10.7548716949|-10.7548716949|-10.802804767175|-10.802804767175|-10.871449217844|-10.95364136172|-10.95364136172|-11.127378987743|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081|10.080775770081||||||9.891973266483|-10.64184035162|-10.64184035162|-10.64184035162|-10.64184035162|-10.64184035162|-10.64184035162|-10.64184035162|-10.662766519641|||-10.662766519641|-10.679185036659|-10.897982787026|-11.058869890518|-11.084300098758|-11.169221942007|-11.229135637349|-11.304595025453|-11.736216315598|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.75019911613|-11.775430795169|-11.775430795169|-11.861441761345|-11.861441761345|-11.861441761345|-11.946602086326|-12.148446537941|-12.217162690659|-12.39518105774|11.131701807444|11.131701807444|11.131701807444|11.131701807444|10.925779718232|10.690191612747|10.690191612747|10.690191612747|10.497906614787|10.497906614787|10.497906614787|10.497906614787|10.497906614787|10.497906614787|10.497906614787|10.497906614787|10.22434046693|10.118136540698|10.118136540698|10.071818925326|10.052020816213|9.9783564984865|9.7724773957487|9.7724773957487|9.7371968775056|9.6982065401281|9.6982065401281|9.6686750698187|9.6686750698187|9.6686750698187|9.6686750698187|9.6686750698187|9.6686750698187|9.6686750698187|9.5344142207514|9.5344142207514||9.5006966248719|9.5006966248719|9.4307736970284|9.3119704036027|9.1638562710318|9.0684024884417|9.0684024884417|9.0560029959363|8.9950031677531|8.8872882049335|8.8872882049335|8.8872882049335|8.8492085846544|8.7535653017495|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934||||8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.6487264404934|8.5729306454741|8.5729306454741|8.5729306454741|8.5446055959874|8.5446055959874|8.4895610887931|8.4772906920564|8.3997668846064|||8.3911019984194|8.3911019984194|8.3911019984194|8.3911019984194|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.39083170575|8.2670349509859|8.2572611604955|8.2052898180514|8.084215784712|8.084215784712|8.084215784712|8.084215784712|8.084215784712|8.084215784712|8.084215784712|8.0167160768995|8.0167160768995|8.0167160768995|7.7161957706993|||||||7.7161957706993|7.7161957706993|7.7161957706993|7.7161957706993|7.7161957706993|7.7161957706993|7.7161957706993|7.707217265302|7.707217265302|7.6046856786741|7.5541523827502|7.5541523827502|7.5541523827502|7.5541523827502|7.5541523827502|7.5541523827502|7.5541523827502|7.5482129419523|7.5482129419523|7.4843818075057|7.4843818075057|7.4843818075057|7.4843818075057|7.4843818075057|7.4582017932332|7.4346686506708|7.3401873271156|7.2157639839571||7.1122757354937|7.1122757354937|7.1122757354937|7.0814171808254|7.0243525789062|7.022613980801|7.0084122287283|7.0084122287283|6.9573446405747|6.9573446405747|6.9573446405747
07134|100681|/equities/china-software|SHANGHAICOMP||-64.939387726313|-64.939387726313|-64.939387726313|-66.195986667746|-66.733318663828|-69.596605751856|-69.596605751856|-69.596605751856|-69.596605751856|-70.59789580542|55.634145052549|55.634145052549|55.634145052549|55.634145052549|55.634145052549|51.9818247505|43.859251943779|43.46750149854|39.057648502205|39.057648502205|39.057648502205|-46.437192109026|-46.437192109026|-46.437192109026|-46.437192109026|-46.437192109026|-46.437192109026|-46.437192109026|-46.437192109026|-46.437192109026|-46.437192109026|-46.437192109026|-46.437192109026|-46.688199235085|-46.688199235085|-47.669666291479|40.061772074224|40.061772074224|39.537522967128||||||35.830027138158|32.946142976996|32.118593260657|32.118593260657|32.118593260657|32.118593260657|32.118593260657|31.037878721965|29.977644940231|||29.796351798785|29.796351798785|28.686500108256|-31.555623400432|-31.555623400432|-31.555623400432|-31.555623400432|-31.555623400432|-31.555623400432|-31.555623400432|-31.555623400432|-31.555623400432|-31.555623400432|-31.76927868402|-31.76927868402|-31.76927868402|-31.76927868402|-31.76927868402|-31.76927868402|-31.76927868402|-31.76927868402|-31.770864979823|-31.803184103524|28.494042202515|28.494042202515|28.494042202515|28.494042202515|28.494042202515|28.494042202515|28.494042202515|28.494042202515|28.494042202515|28.494042202515|28.494042202515|28.494042202515|28.494042202515|28.494042202515|28.494042202515|28.494042202515|28.494042202515|-31.68715241639|-31.68715241639|-31.68715241639|-31.68715241639|-31.696422497041|-31.696422497041|-31.82149174283|-31.82149174283|-31.82149174283|-31.936432563978|-31.936432563978|-31.936432563978|-31.936432563978|-31.936432563978|-31.936432563978|-31.936432563978|-31.936432563978|-31.936432563978|-31.936432563978|-32.15294216557|-32.15294216557|-32.231046024115|-32.599197962577|-32.599197962577|-32.599197962577|-32.599197962577|-32.599197962577|-32.599197962577|-32.599197962577||-32.599197962577|-33.222997562416|29.939621489113|29.939621489113|29.939621489113|29.939621489113|29.939621489113|29.939621489113|29.939621489113|29.939621489113|29.939621489113|29.939621489113|29.939621489113|29.939621489113|29.116247116267|27.789465506778|-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598||||-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598|-31.452472169598|-31.935525107604|-32.055507942785|-32.055507942785|-32.055507942785|-32.574885788215|-32.574885788215|-32.725983662355|-32.870537805279|-33.31281985146|-33.664800313912|||-34.05755557374|-34.534560716205|-34.534560716205|-34.534560716205|-34.534560716205|-34.643956224182|30.918763467491|30.918763467491|30.918763467491|30.918763467491|30.918763467491|30.918763467491|30.918763467491|30.918763467491|30.918763467491|30.918763467491|29.038293307215|29.038293307215|29.038293307215|29.038293307215|29.038293307215|29.038293307215|29.038293307215|27.842548627754|27.599454160393|27.599454160393|27.599454160393|27.599454160393|25.690503804618|25.275005253083|-29.016047738422|-29.016047738422|-29.016047738422|||||||-29.016047738422|-29.016047738422|-29.016047738422|-29.016047738422|-30.315128916257|-30.315128916257|-30.315128916257|-30.315128916257|-30.315128916257|-30.315128916257|-30.315128916257|-30.315128916257|-30.544587260875|-30.926207787894|-31.8601939677|-31.8601939677|-32.580771393114|-32.902523405611|-33.452247813079|-33.879654193411|-33.879654193411|-33.879654193411|-36.169615507666|-37.37123907997|-38.441932455188|-39.060482201186|-39.443311463028|-39.715818506538||-39.715818506538|-39.715818506538|-39.715818506538|-39.715818506538|35.241015530971|35.241015530971|35.241015530971|35.241015530971|35.241015530971|35.241015530971|35.241015530971
07135|100366|/equities/rare-earth|SHANGHAICOMP||22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|22.403486683165|21.787207446931|21.079823736348|21.079823736348|19.823137976503|18.905152667204|18.868502577852|18.776485559762|18.776485559762|-21.228699516658|-21.228699516658|-21.228699516658|-21.228699516658|-21.228699516658|-21.228699516658|-21.228699516658|-21.351888894377|-21.937098979219|-22.185665765586|-22.559073517921|-22.937303302688|-23.433669670868|20.320922736274||||||18.777691713027|17.068545834943|16.190736508571|-17.178420368047|-17.178420368047|-17.178420368047|-17.178420368047|-17.178420368047|-17.178420368047|||-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.216046796634|-17.355608395288|-17.407417543079|-17.407417543079|-17.687129929491|-17.750699311305|-17.75343108638|-17.75343108638|-17.75343108638|-17.75343108638|-17.75343108638|-17.786034642148|-17.853925875478|-18.06158508598|-18.068983865438|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.149278157724|-18.197530845551|-18.481701749065|-18.864112846827|-19.112293920726|-19.112293920726|-19.112293920726|-19.112293920726|-19.311437935531|-19.325478347364|-19.325478347364||-19.501086853414|-19.67454120679|-19.723934513146|-19.831593784816|-19.990103705202|-20.365115253433|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055||||19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|19.038000391055|||18.774444366086|18.51921232051|18.51921232051|18.51921232051|18.51921232051|18.51921232051|18.51921232051|18.51921232051|18.51921232051|18.51921232051|18.481248347189|18.481248347189|18.091942752099|17.875086643372|17.875086643372|17.875086643372|17.760292338337|17.760292338337|17.458816927408|17.458816927408|17.215784662183|17.215784662183|17.215784662183|17.106426787836|16.883613486916|16.883613486916|16.610695033199|16.610695033199|16.432875905761|16.432875905761|16.432875905761|16.432875905761|16.432875905761|||||||16.432875905761|15.640416871982|-17.708806494777|-17.708806494777|-18.135339714758|-18.385377859266|-18.647901629981|-18.647901629981|-18.647901629981|-18.647901629981|-18.647901629981|-18.647901629981|-18.647901629981|-18.763610118451|-18.763610118451|-18.763610118451|-19.115122841268|-19.281803394324|18.007031554752|18.007031554752|18.007031554752|18.007031554752|18.007031554752|18.007031554752|18.007031554752|18.007031554752|18.007031554752|18.007031554752||18.007031554752|17.637257808639|-19.126628219211|-19.126628219211|-19.126628219211|-19.126628219211|-19.126628219211|-19.131808823042|-19.262565473376|-19.767294728821|-20.156438973287
07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP||-9.5103564429239|-9.5103564429239|-9.5103564429239|-9.5370630343706|-9.6772919319239|8.6177817693711|8.6177817693711|8.6177817693711|8.6177817693711|8.6177817693711|8.6177817693711|8.6177817693711|8.6177817693711|8.6177817693711|8.6177817693711|8.6177817693711|8.2425353649988|8.1967063086711|8.1102292954351|7.8924774526915|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451|7.8278714882451||||||7.4631905806415|7.0257670892999|6.798477919225|-7.2987213845806|-7.2987213845806|-7.2987213845806|-7.2987213845806|-7.2987213845806|-7.2987213845806|||-7.3802458705457|-7.3838495893908|-7.3838495893908|-7.3838495893908|-7.3838495893908|-7.5376108138244|-7.5862342481791|-7.7130378755131|-7.885042088142|-8.1072692527936|-8.1486324352872|-8.201813623072|-8.3386819856711|7.7048213831348|7.7048213831348|7.7048213831348|7.7048213831348|7.7048213831348|7.7048213831348|7.7048213831348|7.6881347090848|7.5584831669206|-8.1795238608799|-8.1795238608799|-8.1795238608799|-8.1795238608799|-8.1795238608799|-8.1795238608799|-8.1795238608799|-8.1795238608799|-8.1795238608799|-8.1795238608799|-8.1795238608799|-8.1795238608799|-8.1795238608799|-8.1795238608799|-8.2800266074562|-8.3022516355938|-8.349168762678|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789|7.726691589789||7.726691589789|7.726691589789|7.726691589789|7.567990684991|7.4466559362466|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.4243319915579|7.3464797786923|7.2905332834689|7.2700991827358|7.2700991827358|7.2700991827358|7.2700991827358||||7.2700991827358|7.2700991827358|7.2700991827358|7.2700991827358|7.2700991827358|7.2700991827358|7.2700991827358|7.093443601011|7.0432707652767|6.8959512869173|6.8959512869173|6.855017927956|6.855017927956|6.855017927956|6.855017927956|6.855017927956|6.855017927956|||6.855017927956|6.855017927956|6.855017927956|6.855017927956|6.855017927956|6.855017927956|6.855017927956|6.855017927956|6.855017927956|6.855017927956|6.7483529820171|6.7346951360721|6.7346951360721|6.6832508986275|6.6832508986275|6.6832508986275|6.6832508986275|6.6832508986275|6.6182729247519|6.6182729247519|6.5886363721897|6.564837482051|6.564837482051|6.564837482051|6.4723303760471|-7.1220066296636|-7.1220066296636|-7.1220066296636|-7.1220066296636|-7.1220066296636|-7.1220066296636|-7.1220066296636|-7.1220066296636|||||||-7.1220066296636|-7.1220066296636|-7.1220066296636|-7.1220066296636|6.4467201357452|6.4467201357452|6.4467201357452|6.4467201357452|6.4467201357452|6.3119112259115|6.0976794302425|-6.7105195890286|-6.7105195890286|-6.8089107286509|-6.9715675260818|-6.983963744088|-7.1863652157388|6.7471588036923|6.7471588036923|6.7471588036923|6.7471588036923|6.7471588036923|6.7471588036923|6.7471588036923|6.7471588036923|6.7471588036923|6.7471588036923|6.6546209014685||-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785|-7.0069801884785
07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP||-15.994561473128|-16.023402045829|-16.045446314926|-16.214384783765|-16.320427776995|-16.417141624759|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.447762816901|-16.573070466248|-16.825950895965|-16.825950895965|-16.846056182318|-16.942652566203|-16.942652566203|-16.942652566203|-16.942652566203|-16.942652566203|-16.942652566203|-16.985724986669|-17.374694573742|-17.675771752841|-17.851570660988|-17.851570660988|-18.172300770459|15.695777413384||||||14.405863970668|13.657627072766|13.224786264458|-14.222833400951|-14.222833400951|-14.222833400951|-14.222833400951|-14.222833400951|-14.222833400951|||-14.242593189065|-14.273991898237|-14.325546877846|-14.51060750006|-14.693453174149|-14.994392135976|-15.097102036342|-15.126893711672|-15.126893711672|-15.126893711672|-15.126893711672|-15.126893711672|-15.126893711672|-15.126893711672|-15.126893711672|-15.126893711672|-15.126893711672|-15.242659622415|-15.450732873528|-15.522510061844|-15.522510061844|-15.537841225388|-15.537841225388|-15.537841225388|-15.537841225388|-15.537841225388|-15.537841225388|-15.537841225388|-15.537841225388|-15.593157239228|-16.002397055394|-16.054865615039|-16.054865615039|-16.054865615039|-16.254280387496|-16.254280387496|-16.254280387496|-16.454756219227|-16.638217887563|-16.638217887563|-16.824686643462|-16.866318407964|-17.129242304643|-17.316966532287|-17.316966532287|-17.497920540891|-17.497920540891|-17.573482924432|-17.573482924432|-17.606091532145|-17.785102350882|-18.052891818872|-18.139697617735|-18.139697617735|-18.139697617735|-18.139697617735|-18.139697617735|-18.139697617735|-18.139697617735|-18.139697617735|-18.346885754494|-18.353781167573|-18.353781167573|-18.353781167573|-18.375099466547|-18.375099466547|-18.539505567944|-18.539505567944|-19.093339486029||17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159||||17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|17.222757787159|||17.222757787159|17.222757787159|17.170286252158|16.126429957435|15.518255253948|15.08417375476|14.620747861938|14.584627271292|14.584627271292|14.584627271292|14.417918709249|14.404354708428|14.117616009971|13.738462580862|-15.314059011212|-15.314059011212|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|-15.433983274395|||||||-15.433983274395|-15.781648472608|14.190144754389|14.190144754389|14.190144754389|14.190144754389|14.190144754389|14.190144754389|14.190144754389|13.874604835488|-15.063887971613|-15.063887971613|-15.063887971613|-15.383764472243|14.102991555914|14.102991555914|14.102991555914|14.102991555914|14.102991555914|14.102991555914|14.102991555914|14.102991555914|14.102991555914|14.102991555914|14.102991555914|14.102991555914|14.004989967064|13.902767244661||-14.747043160825|-14.747043160825|-14.747043160825|-14.747043160825|-14.747043160825|-14.747043160825|-14.747043160825|-14.824558798949|-14.824558798949|-14.880621239521|-14.975134793231
07138|100548|/equities/tianli-tech|SHANGHAICOMP||3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.4062947556941|3.3908830401598|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349|3.382090259349||||||3.1678780325647|3.0237534452804|2.9252816758033|2.8858684126399|-3.0498979965776|-3.0498979965776|-3.0498979965776|-3.0498979965776|-3.0498979965776|||-3.1048867614103|-3.1326519947397|-3.1462799952149|-3.1808666438659|-3.2220740286067|-3.2778600021154|-3.289288909783|-3.3380988919625|-3.3939048668476|3.1539356597735|3.1539356597735|3.1539356597735|3.1539356597735|3.1539356597735|3.1539356597735|3.1539356597735|3.1539356597735|3.1539356597735|3.1539356597735|3.1539356597735|3.1390406002988|3.1390406002988|3.1390406002988|3.1089340172862|3.0632600478171|3.0564000398847|3.0133663100595|3.0133663100595|3.0133663100595|3.0133663100595|3.0133663100595|3.0133663100595|2.931518056061|-3.1748497904705|-3.1748497904705|-3.1748497904705|-3.1748497904705|-3.182055334401|-3.2333947863312|-3.2348831192356|-3.2385449192257|-3.2385449192257|-3.2385449192257|-3.2385449192257|-3.2385449192257|-3.2385449192257|-3.2385449192257|-3.2385449192257|-3.2385449192257|-3.2817523122846|-3.2817523122846|-3.2817523122846|-3.2817523122846|-3.2817523122846|-3.2817523122846|-3.2817523122846|-3.2817523122846|-3.2836137083967|-3.2929041416335|-3.3115602898253|-3.3166247846196|-3.3166247846196|-3.3166247846196|-3.3166247846196|-3.3166247846196|-3.3234719172131|-3.3410798327803|-3.359533073359|-3.3974389186847||-3.3974389186847|-3.3974389186847|-3.4608505482717|-3.4608505482717|-3.4731672864539|3.2352717759549|3.2352717759549|3.2352717759549|3.2352717759549|3.2352717759549|3.2352717759549|3.2352717759549|3.2352717759549|3.2352717759549|3.2352717759549|3.1910174736679|3.1910174736679|3.1910174736679|3.1833527230886|3.1448363621662|3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616||||3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616|3.1435955469616|3.1072122751512|3.1072122751512|3.1072122751512|3.1072122751512|3.1072122751512|3.1072122751512|||3.1002359190294|3.0480400101685|3.0217110731363|2.9783277232663|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|||||||-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.3895294851709|2.9127251072166|2.9127251072166|2.9127251072166|2.9127251072166|2.8241388845706|2.7079322523833|-2.9853923797901|-2.9853923797901|-3.0171026389131|-3.0384601271604|-3.0384601271604|-3.1188445661305|-3.1366889101395|-3.1366889101395|-3.1366889101395|-3.1366889101395|-3.1513210117959|-3.152395371025|-3.152395371025|-3.152395371025|-3.152395371025|-3.152395371025|-3.152395371025||-3.152395371025|-3.152395371025|-3.152395371025|-3.152395371025|-3.1532170942814|-3.1815025928323|-3.1815025928323|-3.2151883946899|-3.2151883946899|-3.2496537618111|-3.2834179059931
07139|1043298|/equities/china-publishing-media|SHANGHAICOMP||7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.6342339058401|7.105103624662|7.105103624662|6.6428930900718|6.5889271801098|6.5889271801098|-7.5228445078453|-7.5228445078453|-7.5228445078453|-7.5228445078453|-7.5228445078453|-7.5303775311847|-7.5303775311847|-7.5303775311847|-7.5303775311847|-7.5303775311847|-7.5303775311847|-7.5303775311847|-7.5303775311847|-7.5303775311847|-7.5303775311847|-7.5303775311847|-7.5559751724027|-7.5749723883494|-7.6646574039058|-7.6646574039058|-7.7468417241392|6.5878716434393|6.5878716434393|6.5878716434393||||||6.3254129318565|5.965458886289|5.6921765721102|5.6735294302591|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|||5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4950733514789|5.4728593398204|5.4691256643414|5.4691256643414|5.4691256643414|5.4691256643414|5.4691256643414|5.4691256643414|5.4691256643414|5.4691256643414|5.4348091325151|-5.9263544631064|-5.9263544631064|-5.9263544631064|-5.9263544631064|-5.9263544631064|-5.9263544631064|-5.9263544631064|-5.9263544631064|-5.9263544631064|-6.0543332476949|-6.0543332476949|-6.0543332476949|-6.0543332476949|-6.0543332476949|-6.0543332476949|-6.1170369408236|-6.2236259687224|-6.2236259687224|-6.2440445320447|-6.2440445320447|-6.28948995542|-6.28948995542|-6.28948995542|-6.28948995542|-6.28948995542|-6.28948995542|-6.28948995542|-6.28948995542|-6.28948995542|-6.28948995542|-6.3433221387805|-6.5142468664316|-6.62194082177|-6.649488785314|-6.649488785314|-6.649488785314|-6.649488785314|-6.649488785314|-6.649488785314|-6.649488785314||-6.649488785314|-6.649488785314|-6.734987605995|-6.9599862246448|-7.0144273122071|-7.0144273122071|-7.0360303808051|-7.1328114589936|-7.1736793342439|-7.2301991850367|-7.3335546553389|-7.4950607154387|-7.5843661652735|-7.5843661652735|-7.5843661652735|-7.5843661652735|-7.678184600531|-7.7296494597185|-7.8221597929046|-7.8221597929046|-8.0107330502454|-8.0735924709046|-8.163435987654|-8.2934500091653|-8.2934500091653||||-8.2934500091653|-8.2934500091653|-8.2934500091653|-8.2934500091653|-8.2934500091653|-8.2934500091653|-8.3449443041595|-8.4219108167869|-8.4219108167869|-8.4219108167869|-8.4219108167869|-8.4219108167869|-8.4219108167869|-8.4219108167869|-8.4219108167869|-8.5987895399975|-8.714766307081|||-9.0247403464993|7.842940706328|7.842940706328|7.842940706328|7.842940706328|7.842940706328|7.842940706328|7.842940706328|7.7536308430785|7.7536308430785|7.2584787102931|7.1616426278478|7.1049828484125|7.1049828484125|7.1049828484125|7.1049828484125|6.9222026615747|6.9010800806377|6.9010800806377|6.9010800806377|6.9010800806377|6.9010800806377|6.7423108912942|6.6514566317131|6.5259957802799|6.5259957802799|6.4949956218961|6.3522172018955|6.2669080942946|-7.841185900334|-7.841185900334|-7.841185900334|-7.841185900334|||||||-7.841185900334|-7.841185900334|-7.841185900334|-8.1940953165993|-8.7089947495974|7.2007258480868|7.2007258480868|7.2007258480868|7.2007258480868|7.1252510355668|6.467500956716|-7.8994432870966|-7.8994432870966|-8.0151349215653|-8.0151349215653|-8.0151349215653|-8.195705377277|-8.3046727569194|-8.4235251911583|-8.5361391447321|-8.5490435916335|-8.5633818659684|-8.7909798659109|-8.8827553631225|-8.9354913393185|-8.9354913393185|-8.9354913393185|-8.9354913393185||-8.9354913393185|-8.9354913393185|-9.0383237379044|-9.2586930876805|-9.4729923016311|-9.9877693660261|8.5997510531801|8.5997510531801|8.5997510531801|8.5997510531801|8.5997510531801
07140|100685|/equities/china-railway|SHANGHAICOMP||-8.6865968465888|-8.6865968465888|-8.6865968465888|-8.6865968465888|8.0725932843881|8.0725932843881|8.0725932843881|8.0725932843881|8.0725932843881|8.0725932843881|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813|7.926563069813||||||7.5234036683954|7.1571150885596|6.8734609403626|6.7988457987061|6.6218187954987|-7.0274913549564|-7.0274913549564|-7.0274913549564|-7.0274913549564|||-7.0588792165276|-7.0649683364657|-7.0649683364657|-7.0649683364657|-7.0649683364657|-7.130520437429|-7.1400226732864|-7.1894695649295|-7.2210774829817|-7.2420710726079|-7.2420710726079|-7.2700790744685|-7.3389767123221|-7.3838631260129|-7.4481808993255|-7.4540898637678|7.1455331121367|7.1455331121367|7.1455331121367|7.1455331121367|7.1455331121367|7.1455331121367|7.1455331121367|7.1455331121367|7.1455331121367|7.1455331121367|7.1455331121367|7.1455331121367|7.1455331121367|7.1455331121367|7.1455331121367|7.1455331121367|-7.5123723885162|-7.5123723885162|-7.5123723885162|-7.5123723885162|-7.5123723885162|-7.5123723885162|-7.5123723885162|-7.5123723885162|-7.5123723885162|-7.5123723885162|-7.5237473802151|-7.5549614796781|-7.5549614796781|-7.5549614796781|-7.5549614796781|-7.5549614796781|-7.5549614796781|-7.5849574020332|-7.7144844525979|-7.7144844525979|-7.7144844525979|-7.7144844525979|-7.7144844525979|-7.7144844525979|-7.7144844525979|-7.7383163233517|-7.7597958003943|-7.8053288631378|-7.9020319705471|-7.911127519907|-7.911127519907|-7.911127519907|-7.911127519907|-7.911127519907|-7.9801415075874|-8.0218240276548|-8.0942488528593||-8.1397517111693|-8.1397517111693|7.6440479861702|7.6440479861702|7.6440479861702|7.6440479861702|7.6440479861702|7.6440479861702|7.6440479861702|7.6440479861702|7.6440479861702|7.6440479861702|7.6440479861702|7.6440479861702|7.6440479861702|7.6440479861702|7.6440479861702|7.6440479861702|7.6440479861702|7.5294976352547|7.5116641917598|7.4882919390761|7.4882919390761|7.4882919390761|7.4882919390761||||7.4882919390761|7.4882919390761|7.4882919390761|7.4882919390761|7.4882919390761|7.4882919390761|7.4882919390761|7.4882919390761|7.4882919390761|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|||7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.4858902248384|7.3649261479321|7.3649261479321|7.2088069656097|7.2049886225622|7.2049886225622|7.2049886225622|7.0380726889525|7.0380726889525|6.9473119493074|6.9473119493074|6.7703464026524|6.7248293023721|6.717279231854|6.717279231854|6.717279231854|||||||6.717279231854|6.3575325412968|-7.6634164951196|-7.6634164951196|-7.9132408722629|7.0596907980445|7.0596907980445|7.0596907980445|7.0596907980445|6.9435454085141|6.7222726559937|-7.2347251573831|-7.2347251573831|-7.3974723727206|-7.5527470543097|-7.5563854060913|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037||-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6379595132103|-7.6379595132103|-7.6606287980068|-7.6606287980068|-7.6838626832123|-7.6838626832123|-7.7687361207666|-7.8155686491225
07141|100373|/equities/tielong-log|SHANGHAICOMP||5.8723141329735|5.8723141329735|5.8646041346819|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.4843648932777|-6.5274256627749|-6.5274256627749|-6.5305632348182|-6.5305632348182|-6.5305632348182|5.8609613854477|5.8609613854477|5.8609613854477|5.8609613854477|5.8609613854477|5.8609613854477|5.8609613854477||||||5.6049572846171|5.3121748655899|5.1185278064524|-5.4622779808215|-5.4622779808215|-5.4622779808215|-5.4622779808215|-5.4622779808215|-5.4622779808215|||-5.5440852894121|-5.5440852894121|-5.5440852894121|-5.5673168780333|-5.6181299026284|-5.710777474955|-5.710777474955|-5.7191973543998|-5.7518858751585|-5.815428530831|-5.8743651571747|-6.0454056994646|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|5.7195757947373|-6.1601345011277|-6.2034830195686|-6.2359685756927|-6.2359685756927|-6.2359685756927|-6.2359685756927|-6.2359685756927|-6.2359685756927|-6.2359685756927|-6.25107647072|-6.3278101611903|-6.3278101611903|-6.3278101611903|-6.3278101611903|-6.3278101611903|-6.3278101611903|-6.3278101611903|-6.3278101611903|-6.3697892746187|-6.4375436130339|-6.4633815358275|-6.4973995894333|-6.4973995894333|-6.4973995894333|-6.4973995894333|-6.6026661363068|6.1230803574533|6.1230803574533||6.1230803574533|6.1230803574533|6.1230803574533|6.1230803574533|6.1230803574533|6.1230803574533|6.1230803574533|6.1230803574533|6.1230803574533|6.1230803574533|6.1230803574533|6.1230803574533|6.1230803574533|6.1230803574533|6.1230803574533|6.1230803574533|6.1230803574533|6.1230803574533|6.1230803574533|6.0131235845553|6.0131235845553|5.9323597757538|5.9198441868049|5.9042713250299|5.8636345427985||||5.7134828083775|5.5177585011347|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|5.5039452725043|||5.4882723681783|5.4330803412701|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|||||||-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.9774789510525|-5.9774789510525|-5.9774789510525|-5.9774789510525|-5.9774789510525|-5.9774789510525|-5.9774789510525|-5.9774789510525|-5.9774789510525|-6.128865341164|-6.3020727941475|-6.3939695434528|-6.537016582792|-6.537016582792|-6.537016582792|-6.537016582792|-6.537016582792|-6.5655740105498|-6.5889712796596|-6.6644125499093|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032||6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032
07142|100768|/equities/shanghai-3f|SHANGHAICOMP||9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.8061752250784|9.6444750159603|9.6444750159603|9.3071948521249|8.7907718014841|8.5497464418549|8.5474964512872|8.4481507957903|8.4481507957903|8.4481507957903|8.4481507957903|8.4481507957903|8.4481507957903|8.4481507957903|8.4481507957903|8.4481507957903|8.4481507957903|8.4481507957903||||||7.9651669596|7.6462970943764|7.3575524987463|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|||-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.257350344186|-8.3433309319198|-8.3433309319198|-8.3433309319198|-8.3433309319198|-8.3433309319198|-8.3433309319198|-8.3433309319198|-8.426479021993|-8.4268783361533|-8.4268783361533|-8.4268783361533|-8.4945377594535|7.2691814496298|7.2691814496298|7.2691814496298|7.1043594592613|7.1043594592613|6.9931772543106|6.9179745595889|6.8666383603366|6.640709570067|6.6114743187123|6.6114743187123|6.6114743187123|6.6114743187123|6.5954623931344|6.5954623931344|6.408291577597|-7.6047307542056|-7.6047307542056|-7.6047307542056|-7.6608118272589|-7.8586797953498|-7.9234934266276|-7.9234934266276|-8.0061037999465|-8.1770966472678|-8.1770966472678|-8.1770966472678|-8.1770966472678|-8.1770966472678|-8.1770966472678|-8.1770966472678|-8.1770966472678|-8.1770966472678|-8.1770966472678|-8.1770966472678|-8.3706629212755|-8.547958711348|-8.6550474699874|-8.6550474699874|-8.6550474699874|-8.6550474699874|-8.6550474699874|-8.6550474699874|-8.6550474699874||-8.6550474699874|-8.8122751510297|-9.0269724302993|-9.1555244584333|-9.3678051254761|-9.4692280846185|-9.479142356509|-9.6418250673281|-9.6505868897599|-9.6505868897599|-9.8806518433008|-9.9835013678243|-9.9990558849826|-9.9990558849826|-9.9990558849826|-9.9990558849826|-10.082223140074|-10.082223140074|-10.082223140074|-10.082223140074|-10.175248634897|-10.32194255467|-10.513825243002|-10.517340837978|-10.517340837978||||-10.517340837978|-10.517340837978|-10.517340837978|-10.517340837978|-10.517340837978|-10.517340837978|-10.517340837978|-10.728156764268|-10.936181147597|-10.936181147597|-10.965201306897|-11.176889764554|-11.506544284563|-11.598382292567|-11.67375851823|10.198614235985|10.198614235985|||10.198614235985|10.198614235985|10.198614235985|10.198614235985|10.198614235985|10.198614235985|10.198614235985|10.198614235985|10.117054034|10.117054034|9.8100605882775|9.8100605882775|9.8100605882775|9.8100605882775|9.8100605882775|9.8100605882775|9.8100605882775|9.8100605882775|9.8100605882775|9.8100605882775|9.8100605882775|9.443985497397|9.443985497397|9.443985497397|9.4059204238612|9.4059204238612|9.4059204238612|9.4059204238612|9.0188007507013|8.5297783914856|-10.56857181635|-10.56857181635|-10.56857181635|||||||-10.56857181635|-10.56857181635|-11.363968648806|-11.778425163007|9.7299685257745|9.7299685257745|9.7299685257745|9.7299685257745|9.7299685257745|9.7299685257745|8.0949649036011|-9.9917096164392|-9.9917096164392|-10.280788530527|-10.604491621401|-10.604491621401|-10.977213071614|-11.11856987612|-11.307300012825|-11.534389265277|-11.534389265277|-11.534389265277|-11.780988384064|-11.92609789722|-12.117646378619|-12.117646378619|-12.117646378619|-12.117646378619||-12.117646378619|-12.117646378619|-12.181829949598|-12.593699371793|-13.09022194807|-13.739656377038|11.412434726471|11.412434726471|11.412434726471|11.412434726471|11.412434726471
07143|102088|/equities/qinling-cement|SHANGHAICOMP||-6.6765358774655|-6.6765358774655|-6.6765358774655|-6.7633731728122|-6.8115257560462|-7.0244730908838|-7.1544115463853|-7.1544115463853|-7.1737904460297|-7.2569893897757|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|6.1150468593566|5.7500521878102|5.5356135610848|4.9442866226458|4.9442866226458|4.9442866226458|4.9442866226458|4.9442866226458|4.9442866226458|4.9442866226458|4.9442866226458|4.9442866226458||||||4.7230963861968|4.6226628850388|4.6226628850388|4.6226628850388|4.4251808403253|4.0685979059297|4.0685979059297|4.0685979059297|4.0685979059297|||4.0685979059297|4.0685979059297|4.0685979059297|4.0685979059297|4.0685979059297|4.0685979059297|4.0506643113116|4.0456964656428|4.0456964656428|4.0263295885276|-4.5103395364457|-4.5103395364457|-4.5103395364457|-4.5103395364457|-4.5103395364457|-4.5103395364457|-4.5498218427955|-4.6159134585393|4.2013464860884|4.2013464860884|4.2013464860884|4.2013464860884|4.2013464860884|4.2013464860884|4.2013464860884|4.2013464860884|4.2013464860884|4.2013464860884|4.2013464860884|4.2013464860884|4.2013464860884|4.2013464860884|4.1326071876914|4.0228969409102|3.9899060748801|3.9899060748801|3.9899060748801|3.9899060748801|3.9899060748801|3.9899060748801|3.9899060748801|3.9750694226318|3.9750694226318|3.9467435358954|3.8827698700458|3.8827698700458|3.8558552787073|3.6709504177578|-4.0061661876564|-4.0262957057825|-4.0586619467064|-4.119624359798|-4.1377495784976|-4.1377495784976|-4.1377495784976|-4.1569441181|-4.2094018664782|-4.2094018664782|-4.2094018664782|-4.2532242102563|-4.2996936024493|-4.3513263266689|-4.3601119249383|-4.3601119249383|-4.3601119249383|-4.3601119249383|-4.3845686083943|-4.412430519664|-4.412430519664||-4.4404783721365|-4.4627537722496|-4.5201283613728|-4.5201283613728|-4.6068094483003|-4.6082092846515|-4.6082092846515|-4.6082092846515|-4.6180978367213|-4.6180978367213|-4.6689973748927|-4.7349971838797|-4.7799970648912|-4.8633300222984|-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164||||-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164|-4.9006809256164|-5.00964546443|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|||4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.3470551277515|4.2451301329073|4.2451301329073|3.9745888966914|3.958262986025|3.958262986025|3.958262986025|3.958262986025|3.8239765739515|3.8239765739515|3.8239765739515|3.8239765739515|3.8239765739515|3.8239765739515|3.8239765739515|3.7594184716625|-4.2608782964065|-4.2608782964065|-4.2608782964065|-4.2608782964065|-4.2608782964065|||||||-4.2608782964065|-4.2608782964065|-4.2608782964065|-4.3848648156407|-4.5515163304279|4.0076848839286|4.0076848839286|4.0076848839286|4.0076848839286|3.9496500861383|-4.4199243826826|-4.4199243826826|-4.4199243826826|-4.5176938290022|-4.6629931655881|-4.7072144313386|4.3862928920073|4.3862928920073|4.3862928920073|4.3862928920073|4.3862928920073|4.3862928920073|4.3862928920073|4.3862928920073|4.3862928920073|4.3862928920073|-4.5548308626038|-4.5548308626038||-4.5548308626038|-4.5548308626038|-4.5548308626038|-4.5894209356492|-4.5894209356492|-4.644655333059|-4.644655333059|-4.7312837288302|-4.7691005946349|-4.7691005946349|-4.7691005946349
07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP||-23.024270773622|-23.024270773622|-23.024270773622|-23.122522725764|-23.356136840916|-23.528661331471|-23.528661331471|-23.528661331471|-23.528661331471|-23.528661331471|-23.528661331471|-23.528661331471|-23.528661331471|-23.528661331471|-23.528661331471|-23.743561358348|-23.743561358348|-23.743561358348|-23.743561358348|-23.781734779031|-23.891339793802|-23.891339793802|-24.469266272255|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679|21.847317481679||||||21.177575933317|20.246195752731|19.903826738689|19.903826738689|19.903826738689|19.903826738689|19.903826738689|19.903826738689|19.903826738689|||19.903826738689|19.903826738689|19.903826738689|19.903826738689|19.903826738689|19.903826738689|19.903826738689|19.740363360879|19.565403992861|19.153873791869|19.153873791869|19.153873791869|18.832638067864|18.422376415092|18.024306267454|17.603118015609|17.45244435945|17.45244435945|17.45244435945|17.45244435945|17.42493766854|17.402589068767|17.402589068767|17.402589068767|17.402589068767|-19.076319613154|-19.076319613154|-19.076319613154|-19.076319613154|-19.076319613154|-19.076319613154|-19.076319613154|-19.076319613154|-19.076319613154|-19.076319613154|-19.076319613154|-19.076319613154|-19.076319613154|-19.076319613154|-19.076319613154|-19.076319613154|-19.076319613154|-19.076319613154|-19.077022144193|-19.240579787222|-19.71620028916|-19.768579558863|-19.768579558863|-20.042310481087|-20.435205050151|-20.435205050151|-20.435205050151|-20.907451068737|-21.455500827209|-21.467161149615|-21.467161149615|-21.585734864996|-21.731371902676|-21.869302033552|-22.064779545608|-22.272382496981|-22.272382496981|-22.598759491343|-22.820623300489|-22.820623300489|-22.820623300489|-22.820623300489|-22.820623300489|-22.820623300489||-22.820623300489|-22.820623300489|-22.820623300489|-22.820623300489|-22.820623300489|-22.820623300489|-22.96347003294|-23.016634043863|-23.465704238868|-23.635227720446|-23.726364286417|-23.72929293102|21.808894991477|21.808894991477|21.808894991477|21.808894991477|21.808894991477|21.808894991477|21.808894991477|21.698772509451|21.4269687683|21.042188012005|20.815047990394|20.815047990394|20.195052636015||||19.570614510496|19.393460147601|19.303963140477|19.303963140477|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|||19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|19.132895938634|18.956551013257|18.942834255724|18.698705432181|18.630958079597|18.630958079597|18.630958079597|18.630958079597|18.630958079597|18.480615847751|18.480615847751|18.480615847751|18.467906679759|18.071007320229|17.476674473886|17.163931274855|17.163931274855|17.163931274855|17.163931274855|17.163931274855|16.841590457983|16.753432863098|16.686421274991|16.686421274991|||||||16.686421274991|16.686421274991|16.686421274991|16.686421274991|16.686421274991|16.686421274991|16.686421274991|16.686421274991|16.686421274991|16.619912438758|15.734346925294|-18.270312083754|-18.270312083754|-18.450901946528|-18.833151145609|-18.833151145609|-19.144443962793|-19.144443962793|-19.144443962793|-19.144443962793|-19.30215928049|-19.450732622888|-19.542480692097|-19.679979148649|18.0428893125|18.0428893125|18.0428893125|18.0428893125||18.0428893125|18.0428893125|18.0428893125|18.0428893125|18.0428893125|18.0428893125|18.0428893125|18.0428893125|18.0428893125|18.0428893125|18.0428893125
07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP||-24.813158646811|-24.813158646811|-24.813158646811|-24.813158646811|-24.955176291189|-26.436861498843|-26.615900586512|-26.615900586512|-26.615900586512|-26.978779128819|23.066016545472|23.066016545472|23.066016545472|22.852240843439|21.824712641663|17.797458418681|17.409953603561|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527|16.13661634527||||||15.330685001859|14.538539469516|13.955418984434|-15.10872577891|-15.10872577891|-15.10872577891|-15.10872577891|-15.10872577891|-15.10872577891|||-15.25913921181|-15.376680392915|-15.376680392915|-15.376680392915|-15.376680392915|-15.597978347864|-15.627754258146|-15.66472673309|-15.854696219632|-15.971860934963|-15.971860934963|-15.971860934963|-15.971860934963|-16.102622934702|-16.332359310126|-16.440399059693|-16.647110021821|-16.844566597664|-17.052296230223|-17.224218073847|-17.529686653352|-17.645207524008|-17.828008148082|-17.957231756722|-18.166368321881|15.948759840821|15.948759840821|15.948759840821|15.948759840821|15.948759840821|15.948759840821|15.948759840821|15.76528898753|14.517543703066|14.236715482062|14.000983922379|14.000983922379|14.000983922379|14.000983922379|14.000983922379|13.759982816265|13.637694596123|13.637694596123|13.45466004353|-14.546702446179|-14.546702446179|-14.546702446179|-14.546702446179|-14.546702446179|-14.546702446179|-14.568002609893|-14.737780840844|-14.904757057792|-14.957914266242|-14.957914266242|-14.957914266242|-14.957914266242|-14.957914266242|-14.957914266242|-15.247682263734|-15.401314075657|-15.673682115551|-15.856793140673|-15.856793140673|-15.856793140673|-15.921437501139|-15.967948403224|-15.967948403224|-15.967948403224||-15.967948403224|-15.98908640323|-15.98908640323|-15.98908640323|-15.98908640323|-15.98908640323|-15.98908640323|-15.98908640323|-15.98908640323|-15.98908640323|-16.205095730202|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773||||-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.31857391773|-16.590081706956|-16.782313310785|-17.130348059516|-17.151746562416|||-17.151746562416|-17.151746562416|-17.151746562416|-17.151746562416|-17.151746562416|-17.151746562416|15.204678258254|15.204678258254|15.204678258254|15.204678258254|15.204678258254|15.204678258254|14.982975333878|14.909788553864|14.909788553864|14.909788553864|14.803654715916|14.732471300329|14.732471300329|14.732471300329|14.732471300329|14.732471300329|14.732471300329|14.54718942241|14.305543376538|14.305543376538|14.002825049926|-15.600948137512|-15.600948137512|-15.600948137512|-15.600948137512|-15.600948137512|-15.600948137512|||||||-15.600948137512|-15.600948137512|-15.600948137512|-15.600948137512|13.864494460311|13.864494460311|13.864494460311|13.864494460311|13.864494460311|13.864494460311|13.864494460311|-15.953441971611|-15.953441971611|-16.086196801723|-16.086196801723|-16.086196801723|-16.451329705517|-16.565921939524|-16.679659756657|-16.679659756657|-16.679659756657|-16.697955247027|-17.1155060356|-17.439451383787|-17.666034549816|-17.666034549816|-17.666034549816|-17.666034549816||-17.666034549816|-17.666034549816|-17.666034549816|-17.751705216416|-18.211385477075|-18.211385477075|-18.211385477075|-18.320984456814|-18.450538315019|-18.770042487472|17.493921403241
07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP||22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|22.253379382146|20.619310314405|20.311455336928|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.155828210114|-23.55040663407|20.232128146615|20.232128146615|20.232128146615|20.232128146615|20.232128146615||||||18.721253398752|17.301393936846|16.345436147819|16.30826298834|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|||-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.523920858959|-17.71879989688|-17.893667348937|-17.972964640807|-18.529959012348|-18.922789122751|-18.922789122751|-18.922789122751|-18.922789122751|-18.922789122751|-18.922789122751|-18.922789122751|-18.922789122751|-18.922789122751|-18.922789122751|-18.922789122751|-18.922789122751|-18.922789122751|-18.922789122751|-18.922789122751|-18.922789122751|-18.922789122751|-18.9759026845|-18.9759026845|-18.9759026845|-19.057114318532|-19.1214103989|-19.1214103989|-19.1214103989|-19.1214103989|-19.297296677621|-19.297296677621|-19.663107618791|-20.084762124067|-20.084762124067|-20.084762124067|-20.084762124067|-20.313069798158|-20.323773680342|-20.323773680342|-20.323773680342|-20.323773680342|-20.323773680342|-20.323773680342|-20.323773680342|-20.323773680342|-20.323773680342|-20.724749788324|-21.151387886516|-21.497098185742|-21.701219481587|-21.968021730979|-22.058357508536|-22.201449385316|-22.201449385316|-22.201449385316|-22.201449385316||-22.352722687888|-22.598580196354|-22.991390140964|-22.991390140964|-22.991390140964|-22.991390140964|-22.991390140964|-23.223209919878|-23.525233655449|-23.581371631088|-24.038190671539|-24.576877722846|-24.631530481033|-24.765899778137|-24.765899778137|-24.765899778137|-25.129081126136|-25.129081126136|-25.129081126136|-25.129081126136|-25.71064691641|-26.026829402734|-26.345365278246|-26.730400283163|-26.730400283163||||-26.730400283163|-26.730400283163|-26.730400283163|-26.730400283163|-26.730400283163|-26.730400283163|-26.889890466603|-27.60389524811|-27.60389524811|-27.60389524811|-27.60389524811|-27.60389524811|-27.60389524811|-27.60389524811|-27.60389524811|-27.60389524811|-27.60389524811|||-28.060439601138|-29.183821694271|-29.62202423614|-29.809471326865|-30.281080464298|-31.098978179224|25.509068641758|25.509068641758|25.509068641758|25.509068641758|23.340077251965|23.306055931434|23.306055931434|23.306055931434|23.306055931434|23.306055931434|23.306055931434|23.306055931434|23.306055931434|23.306055931434|23.306055931434|22.410377542895|22.410377542895|21.197086379177|21.035144463333|21.035144463333|21.035144463333|20.922616851802|20.922616851802|20.922616851802|20.922616851802|20.922616851802|20.922616851802|||||||20.922616851802|20.922616851802|20.922616851802|20.922616851802|20.922616851802|20.922616851802|20.922616851802|20.922616851802|20.922616851802|20.922616851802|19.299574945232|-23.954909337418|-23.954909337418|-23.954909337418|-23.954909337418|-23.954909337418|-24.424393869791|-24.424393869791|-24.787659249211|-25.125177791278|-25.239085544657|-25.432317271841|-25.977574259057|-26.198416080755|-27.005461629543|-27.533290368885|-27.725918995928|-27.725918995928||-27.725918995928|-27.725918995928|-27.804909109618|-28.394899129366|-28.950443002356|-30.053825931166|-30.838695292577|-32.662994549125|27.143309442405|27.143309442405|27.143309442405
07147|1082120|/equities/china-securities|SHANGHAICOMP||-30.118867387925|-30.118867387925|-30.118867387925|-30.118867387925|-30.118867387925|-31.263185490672|27.321240653692|27.321240653692|27.321240653692|27.321240653692|27.321240653692|27.321240653692|27.321240653692|27.321240653692|27.321240653692|27.321240653692|25.88193399608|25.839927166699|-28.13148649403|-28.13148649403|-28.13148649403|-28.278748973757|-28.278748973757|-28.884719831579|-29.029134095634|-29.442370746892|-29.529300211052|-30.203666155183|-30.291570066969|-30.291570066969|-30.291570066969|-30.291570066969|-30.845633267872|26.220808418886|26.220808418886|26.220808418886|26.220808418886|26.220808418886|26.220808418886||||||23.999787021894|21.224208382786|19.78754095288|19.78754095288|18.872823548007|18.560359027306|18.480276899952|18.480276899952|18.480276899952|||18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.480276899952|18.328085402006|18.326899682593|18.326899682593|18.326899682593|18.326899682593|18.326899682593|18.326899682593|18.326899682593|18.326899682593|18.326899682593|18.326899682593|18.181142931944|18.181142931944|18.181142931944|18.181142931944|18.181142931944|18.181142931944|18.181142931944|18.181142931944|17.937935967982|-19.604683123545|-19.604683123545|-19.604683123545|-19.604683123545|-19.604683123545|-19.604683123545|-19.604683123545|-19.604683123545|-19.701314196008|-19.912015315579|-20.246684362145|-20.385205376647|-20.560931362368|-20.560931362368|-21.122146462574|-21.285304245113|-21.285304245113|-21.414782401321|-22.006979064145|-22.007996176123|-22.007996176123|-22.007996176123|-22.007996176123|-22.007996176123|-22.007996176123|-22.007996176123|-22.007996176123|-22.082216790914||-22.141908808548|-22.208229049435|-22.208229049435|-22.208229049435|-22.208229049435|-22.432073185462|-22.432073185462|-22.627304471884|-22.743215541969|21.291351661772|21.291351661772|21.291351661772|21.291351661772|21.291351661772|21.291351661772|21.291351661772|21.291351661772|21.291351661772|21.291351661772|21.291351661772|21.291351661772|21.291351661772|21.291351661772|21.291351661772|21.291351661772||||21.115927507958|21.115927507958|20.628253091796|-22.057593819143|-22.057593819143|-22.057593819143|-22.057593819143|-22.057593819143|-22.057593819143|-22.057593819143|-22.057593819143|-22.057593819143|-22.057593819143|-22.390104713972|-22.631227854154|-22.647474689905|-22.771638362081|||-23.157931504946|-23.217451233897|-23.217451233897|-23.217451233897|-23.286358415386|-23.286358415386|-23.449843366169|-23.478159965435|22.063150168688|22.063150168688|22.063150168688|22.063150168688|22.063150168688|21.913121009897|21.913121009897|21.913121009897|21.913121009897|21.762942653964|21.762942653964|21.762942653964|21.762942653964|21.762942653964|21.762942653964|21.762942653964|21.389867154255|21.389867154255|21.249297927369|21.227157137705|21.227157137705|21.051841548099|20.928712742212|20.717746892096|20.717746892096|||||||20.717746892096|20.672108648971|20.672108648971|20.672108648971|20.672108648971|20.672108648971|20.672108648971|20.672108648971|20.672108648971|20.672108648971|20.669565835214|20.425779686088|-22.507152638001|-22.507152638001|-22.507152638001|-22.507152638001|-22.507152638001|-22.577411480356|-22.577411480356|-22.775457191918|-22.896619585326|-23.081798530476|-23.354221000557|-23.661911053001|-24.102123731307|-24.136804981261|-24.136804981261|-24.136804981261||-24.136804981261|-24.136804981261|-24.136804981261|-24.235338338248|-24.443153946524|-24.625172077423|-24.670746629774|-25.121385063661|-25.275982819147|-25.477758789667|-25.713066101746
07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP||-5.1359321028883|-5.1604717551552|-5.1604717551552|-5.1605242688217|-5.210027080858|-5.3055856295033|-5.3739838409869|-5.3922045549251|-5.4135606377763|-5.4980876477534|-5.4980876477534|-5.4980876477534|-5.4980876477534|-5.4980876477534|-5.4980876477534|-5.4980876477534|-5.4980876477534|-5.4980876477534|-5.4980876477534|-5.4980876477534|-5.5323194698023|-5.5609104319333|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714|5.0141932832714||||||4.6602148863471|4.3996829294271|-5.0628653036213|-5.0628653036213|-5.0628653036213|-5.0628653036213|-5.2215170315743|-5.4416854041418|||||||||||||-5.6246505465331|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2451984157505|5.2368870300653|5.1495979004766|5.1495979004766|5.1495979004766|4.9963188634507|4.9963188634507|4.9963188634507|4.9963188634507|4.9963188634507|4.9236876419509|4.8536314170603|4.8536314170603|4.8536314170603|4.8536314170603|4.8268125499888|4.7281251975347|-5.0598728355457|-5.0598728355457|-5.0598728355457|-5.0598728355457|-5.0598728355457|-5.0598728355457|-5.0598728355457|-5.0598728355457|-5.0598728355457|-5.0598728355457|-5.0598728355457|-5.0654141038313|-5.127586871836|-5.127586871836|-5.127586871836|-5.127586871836|-5.127586871836|-5.127586871836|-5.2056517672246|4.7960350838802|4.7960350838802|4.7960350838802||4.7960350838802|4.7960350838802|4.7960350838802|4.7960350838802|4.7960350838802|4.7960350838802|4.7960350838802|4.7960350838802|4.7960350838802|4.7960350838802|4.7960350838802|4.7960350838802|4.7960350838802|4.7960350838802|4.7960350838802|4.7960350838802|4.7960350838802|4.7960350838802|4.7960350838802|4.7394837634984|4.7155373115478|4.5672635788319|4.5382718216986|4.5382718216986|4.5382718216986||||4.5382718216986|4.5382718216986|4.5382718216986|4.5382718216986|4.5382718216986|4.5382718216986|4.5382718216986|4.5382718216986|4.490576583367|4.490576583367|4.490576583367|4.490576583367|4.4350121295347|4.4350121295347|4.4350121295347|4.4350121295347|4.4211247271845|||4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.40661868104|4.4034650220768|4.3294054020661|4.2648948286659|4.1922159340507|4.1922159340507|4.0990321963077|4.0990321963077|4.0650356443993|4.044439416401|4.044439416401|4.044439416401|4.044439416401|||||||4.044439416401|4.044439416401|4.044439416401|4.044439416401|4.044439416401|4.044439416401|4.044439416401|4.044439416401|4.044439416401|4.0049327007846|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888||3.8768268247316|3.8664258054195|3.8664258054195|3.8664258054195|3.8664258054195|3.8664258054195|3.8475110663674|3.8475110663674|3.8475110663674|3.8475110663674|3.8475110663674
07149|100638|/equities/fengfan|SHANGHAICOMP||-24.920221411956|-25.091136258047|-25.091136258047|-25.300152453229|-25.7051686804|-26.312365309815|23.018816850732|23.018816850732|23.018816850732|23.018816850732|23.018816850732|23.018816850732|23.018816850732|23.018816850732|23.018816850732|||||||||||22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507|22.042360446507||||||20.880956700173|-23.528382339791|-23.528382339791|-23.528382339791|-23.528382339791|-23.578306412164|-23.578306412164|-23.578306412164|-23.578306412164|||-23.578306412164|-23.578306412164|-23.578306412164|-23.578306412164|-23.578306412164|-23.578306412164|-23.578306412164|-23.578306412164|-23.578306412164|-23.578306412164|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.408397534475|21.308349675027|21.308349675027|21.308349675027|21.308349675027|21.308349675027|21.035943634077|20.452830199307|20.452830199307|20.115923117605|20.113804074357|20.095338525849|19.814820385065|19.405911763604|18.669901777303|18.264335024131|-20.168664606063|-20.168664606063|-20.168664606063|-20.168664606063|-20.168664606063|-20.168664606063|-20.168664606063|-20.168664606063|-20.168664606063|-20.168664606063|-20.168664606063|-20.168664606063|-20.168664606063|-20.168664606063|-20.168664606063|-20.539627030655|-20.992995795846|-20.992995795846|-21.15110710952||-21.340744960938|-21.340744960938|-21.340744960938|-21.340744960938|-21.340744960938|-21.340744960938|-21.340744960938|-21.340744960938|-21.340744960938|-21.340744960938|-21.475829111906|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361||||19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.630216801361|19.461907612169|19.227232493104|19.227232493104|18.954849896451|18.954849896451|18.954849896451|18.954849896451|18.954849896451|18.954849896451|||18.939277421125|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.688275604924|18.418084548006|17.827758816154|17.827758816154|17.543931215662|17.543931215662|17.543931215662|17.543931215662|17.543931215662|17.543931215662|17.543931215662|||||||17.543931215662|16.922825103867|16.922825103867|16.922825103867|16.922825103867|16.922825103867|16.922825103867|16.922825103867|16.922825103867|16.715360065155|15.496511136881|-17.841158588001|-17.841158588001|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563||-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563
07150|101041|/equities/china-south|SHANGHAICOMP||-13.060749886631|-13.060749886631|-13.060749886631|-13.060749886631|-13.060749886631|-13.316944358745|-13.513271965361|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.588901145198|-13.623778933659|-13.961976389504|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183|12.676613069183||||||12.478127390588|12.478127390588|12.478127390588|12.478127390588|12.478127390588|12.478127390588|12.478127390588|12.478127390588|12.478127390588|||12.478127390588|12.478127390588|12.478127390588|12.478127390588|12.478127390588|12.478127390588|12.335697446095|12.017997143254|11.966329591821|11.966329591821|11.966329591821|11.966329591821|11.966329591821|11.966329591821|11.966329591821|11.966329591821|11.966329591821|11.966329591821|11.966329591821|11.764255224941|11.595283865131|11.574759932798|11.351399709165|-12.877921505252|-12.877921505252|-12.877921505252|-12.877921505252|-12.877921505252|-12.877921505252|-12.877921505252|-12.877921505252|-12.979528458072|-12.979528458072|-12.979528458072|-12.979528458072|-12.979528458072|-12.979528458072|-12.979528458072|-13.009475795376|-13.088306894952|-13.094980248473|-13.094980248473|-13.094980248473|-13.094980248473|-13.094980248473|-13.094980248473|-13.698311656341|-13.792885486452|-13.792885486452|-13.792885486452|-13.792885486452|-13.792885486452|-13.792885486452|-13.792885486452|-13.792885486452|-13.792885486452|12.468230288671|12.468230288671|12.468230288671|12.468230288671|12.468230288671|12.468230288671|12.468230288671|12.468230288671|12.468230288671|12.468033677391|12.260037561314|12.0837948546|12.0837948546||12.0837948546|12.0837948546|12.0837948546|12.0837948546|11.881994431238|11.80943023976|11.80943023976|11.80943023976|11.797371508855|11.797371508855|11.797371508855|11.797371508855|11.797371508855|11.694857414319|-13.224088067136|-13.224088067136|-13.224088067136|-13.224088067136|-13.224088067136|-13.224088067136|-13.224088067136|-13.224088067136|-13.224088067136|-13.224088067136|-13.224088067136||||-13.224088067136|-13.224088067136|12.017271222208|12.017271222208|12.017271222208|12.017271222208|12.017271222208|12.017271222208|12.017271222208|11.941754534331|11.941754534331|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|||11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.797293328297|11.423659853418|11.282399765076|11.255444066857|10.989382391876|10.772447975704|10.772447975704|10.497033659113|10.497033659113|10.36804393373|10.36804393373|10.36804393373|10.313457712665|10.313457712665|10.313457712665|10.313457712665|||||||10.313457712665|10.313457712665|9.9699007788023|9.9699007788023|9.9699007788023|9.8708036317159|9.8708036317159|9.8229670217657|9.8229670217657|9.7610748267863|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041||-10.956090559041|-10.956090559041|-11.103433729846|-11.236593168796|-11.368437309863|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022
07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH||6.1031511609664|6.1031511609664|6.0153099157327|6.0153099157327|5.9853441558407|5.9714936770914|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.4873966306321|-6.5018611949974|-6.5018611949974|-6.5018611949974|-6.5315123710691|-6.5527916389107|-6.5619907861947|-6.7155453370676|-6.8306058961667|-6.9356731660408|5.8810824426553||||||5.8810824426553|5.5623137986816|5.2747932579955|5.1897703173912|-5.593535097351|-5.593535097351|-5.593535097351|-5.593535097351|-5.6700391326904|||-5.7155988254546|-5.7525912908859|-5.7525912908859|-5.7817683648342|-5.8686313045549|-5.8840348072104|-5.8914266751208|-5.8914266751208|-5.8914266751208|-5.9380195548799|-5.9380195548799|-5.9380195548799|-5.9380195548799|-5.9558267155138|-5.9558267155138|-5.9714525676616|-5.9714525676616|-5.9854225975469|-5.9854225975469|-5.9854225975469|-5.9854225975469|-5.9854225975469|-5.9854225975469|-5.9854225975469|-6.0993584374802|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404||5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.7074442225404|5.633271437851|5.4947461088139|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746||||-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.7949583031746|-5.8093980923861|5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|||5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|5.4543114765817|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4444901586511|5.4416556226918|-6.0236737276075|-6.0236737276075|-6.0236737276075|||||||-6.0236737276075|-6.0236737276075|-6.0236737276075|-6.0236737276075|5.5880682244934|5.5880682244934|5.5880682244934|5.5880682244934|5.5880682244934|5.5739647299093|5.542334056722|5.542334056722|5.542334056722|5.542334056722|5.542334056722|5.542334056722|5.542334056722|5.542334056722|5.4692597928167|-5.875260236348|-5.875260236348|-5.875260236348|-5.875260236348|-5.875260236348|-5.9397337464108|-6.003670644696|-6.003670644696|-6.003670644696||-6.003670644696|-6.003670644696|-6.003670644696|-6.003670644696|-6.003670644696|-6.003670644696|-6.0329671964993|-6.1227414195129|-6.1691573002149|-6.2296191164972|-6.3201323823931
07152|100367|/equities/china-spacesat|SHANGHAICOMP||-30.758558101453|-30.758558101453|-30.758558101453|-30.758558101453|-30.758558101453|-32.065063709459|-32.669305180273|-32.669305180273|-32.669305180273|-32.851585667028|28.044014981426|28.044014981426|28.044014981426|28.044014981426|28.044014981426|25.535572850083|24.548413951502|24.315459789287|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851|24.18840155851||||||22.688780098615|21.183088282146|20.38787595806|20.373195670021|19.661883802295|-21.445916844947|-21.445916844947|-21.445916844947|-21.445916844947|||-21.655463008465|-21.851306409749|-21.851306409749|-21.851306409749|-22.004784764088|-22.239808492244|-22.239808492244|-22.239808492244|-22.239808492244|-22.239808492244|-22.239808492244|-22.239808492244|-22.239808492244|-22.485343964432|-22.581287563992|-22.581287563992|-22.925875121965|-23.113750491555|-23.460278336666|-23.737532421905|-24.064480036451|21.781252990845|21.781252990845|21.781252990845|21.781252990845|21.781252990845|21.781252990845|21.781252990845|21.781252990845|21.781252990845|21.781252990845|21.033614726733|20.703460688801|20.391068347529|19.991742222657|-21.434412193014|-21.434412193014|-21.434412193014|-21.434412193014|-21.434412193014|-21.434412193014|-21.434412193014|-21.434412193014|-21.434412193014|-21.434412193014|-21.434412193014|-21.434412193014|-21.434412193014|-21.434412193014|-22.603236198109|-22.73081811234|-23.283686884737|-23.588720167404|-23.588720167404|-23.588720167404|-23.588720167404|-23.588720167404|-23.588720167404|-23.588720167404|-24.112466852671|-24.234962720348|-24.510514226968|-24.94223707629|-24.954737456649|-24.954737456649|-25.234708556433|-25.609618951144|-25.609618951144|-25.609618951144||-25.609618951144|-25.609618951144|-25.609618951144|-25.609618951144|-25.609618951144|-25.609618951144|-25.609618951144|-25.609618951144|-25.609618951144|-25.609618951144|-25.87902122213|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878||||-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.073116887878|-26.295130108541|-26.61181179544|24.269467854565|24.269467854565|||24.269467854565|24.269467854565|24.269467854565|24.269467854565|24.269467854565|24.269467854565|24.269467854565|24.269467854565|24.269467854565|24.269467854565|24.269467854565|24.269467854565|24.073296891391|23.757552635603|23.679879615255|23.679879615255|23.618198762941|23.512206939604|23.512206939604|23.512206939604|23.512206939604|23.384674924111|23.127971324099|22.998822463594|22.998822463594|22.998822463594|22.998822463594|22.322579027372|21.816755534496|21.73695008102|21.491584846062|21.491584846062|21.491584846062|||||||20.986205176824|-24.596639542268|-24.596639542268|-24.596639542268|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-25.632981460497|-26.256647075994|-26.399596437437|-26.399596437437|-26.399596437437|-26.399596437437||-26.399596437437|-26.399596437437|-26.399596437437|-26.561981268154|-26.561981268154|-26.561981268154|-26.561981268154|-26.837202040604|-27.0735573948|-27.128952999973|-27.401058325132
07153|100393|/equities/china-sports|SHANGHAICOMP||7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.7216321269656|7.6040357262983|-8.4929523484006|-8.4929523484006|-8.4929523484006|-8.4929523484006|-8.4929523484006|-8.4929523484006|-8.4929523484006|-8.4929523484006|-8.4929523484006|-8.4929523484006|-8.5348076405044|-8.5348076405044|-8.5348076405044|-8.5348076405044|-8.5503420368296|-8.596346505893|-8.596346505893|7.707788066495|7.707788066495|7.707788066495|7.707788066495|7.707788066495||||||7.3336528456085|6.9401700138906|6.6918556027787|6.6687283839536|6.4676494132231|-6.952790801496|-6.952790801496|-6.952790801496|-6.952790801496|||-7.026434228123|-7.0650125696999|-7.0650125696999|-7.0650125696999|-7.1022362129272|-7.1339572677524|-7.1339572677524|-7.1339572677524|-7.1339572677524|-7.1339572677524|-7.1339572677524|-7.1339572677524|-7.1339572677524|-7.2082857566312|-7.2832542296343|-7.2832542296343|-7.4086156549379|-7.5223508347323|-7.5592785134636|-7.6553095462943|-7.6577417384487|-7.6577417384487|-7.6577417384487|-7.6577417384487|-7.8524906117499|-7.9475928066775|-7.9475928066775|-7.9475928066775|-7.9475928066775|-7.9475928066775|-7.9475928066775|-7.9475928066775|-7.9475928066775|-7.9475928066775|-7.9699723108069|-7.9699723108069|-7.9699723108069|-7.9699723108069|-7.9699723108069|-7.9699723108069|-7.9699723108069|-7.9699723108069|-7.9699723108069|-7.9699723108069|-7.9699723108069|-7.9699723108069|-7.9699723108069|-7.9699723108069|-7.9699723108069|-8.1227471147926|-8.1469412153464|-8.2338790236214|-8.2338790236214|-8.2338790236214|-8.2338790236214|-8.2338790236214|-8.2338790236214|-8.2338790236214|-8.2338790236214|-8.3781988155289|-8.5518874075063|-8.6826528074618|-8.9285030102593|-9.0501270087979|-9.0501270087979|-9.3429191678125|8.5842015199248|8.5842015199248|8.5842015199248||8.5842015199248|8.5842015199248|8.5842015199248|8.5842015199248|8.5842015199248|8.5842015199248|8.5842015199248|8.5842015199248|8.5842015199248|8.5842015199248|8.5842015199248|8.5842015199248|8.5842015199248|8.5842015199248|8.5842015199248|8.5046685462068|8.4796527173871|8.4796527173871|8.4162809878316|8.3928854502136|8.3928854502136|8.3928854502136|8.3928854502136|8.3154279431695|8.2832535329786||||8.2408377929227|8.0237081099105|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|||7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.8402862282221|7.7142069308431|7.6702297493784|7.6413666721812|7.5142967962149|7.4644401543086|7.4644401543086|7.3660448914043|7.1628275585696|7.1443728174917|7.1443728174917|7.1443728174917|7.1204143062953|7.0732380831379|7.0724867675192|7.0196187005458|7.0196187005458|7.0196187005458|-8.1674632376784|-8.1674632376784|-8.1674632376784|-8.1674632376784|-8.1674632376784|-8.1674632376784|||||||-8.1674632376784|-8.1674632376784|-8.1674632376784|-8.2371813794368|7.1834277893183|7.1834277893183|7.1834277893183|7.1834277893183|7.1834277893183|7.1834277893183|6.9617673237455|-7.9082129372985|-7.9082129372985|-8.0102366224296|-8.0708142828796|-8.0708142828796|-8.0708142828796|-8.0708142828796|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184||-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.2573876506186|-8.3820972581811|-8.6189973244079|-8.6749967346598|-8.8317637110334|8.2100698833286|8.2100698833286|8.2100698833286
07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP||-8.3138761390067|-8.3138761390067|-8.3138761390067|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3367402687839|-8.3369338396711|-8.3540249822718|-8.3540249822718|-8.3540249822718|-8.3540249822718|-8.3540249822718|-8.3540249822718|-8.3540249822718|-8.3540249822718|-8.3831174842347|-8.3831174842347|-8.3917974092154|-8.4503304006422|-8.5492560335623|-8.6269510000533|-8.6988343099296|-8.8387049943804|-9.0357830293311|7.7552414197245||||||7.2524899927023|6.8172112269803|6.5906927374169|-7.1230092242053|-7.1230092242053|-7.1230092242053|-7.1230092242053|-7.1230092242053|-7.1230092242053|||-7.1486063526904|-7.1486063526904|-7.1486063526904|-7.1486063526904|-7.1486063526904|-7.2618240839527|-7.2618240839527|-7.2618240839527|-7.2618240839527|-7.2618240839527|-7.2618240839527|-7.2618240839527|-7.3659155640653|-7.4310174820215|-7.4511305620703|-7.4596671178058|-7.4596671178058|-7.4974077624431|-7.6237863348977|-7.6830959372008|-7.6857697079539|-7.6857697079539|-7.6857697079539|-7.6857697079539|-7.7158553412622|-7.7553950472083|-7.7759941334423|-7.7977715592579|-7.8211655404334|-7.8211655404334|-7.8211655404334|-7.8211655404334|-7.8211655404334|-7.8211655404334|-7.9951839475902|-8.0960067849471|-8.0960067849471|-8.0960067849471|-8.1572306368471|-8.1572306368471|-8.1802849443018|-8.1802849443018|-8.2275387083225|-8.327820675763|-8.4420232167868|-8.5138499651251|-8.5138499651251|-8.5138499651251|-8.5138499651251|-8.6653884421783|-8.7054318334215|-8.8421460683205|-8.8546955848859|-8.8546955848859|-8.8546955848859|-8.8546955848859|-8.8546955848859|-8.9246618775446|-9.0446240138035|-9.1262493344392|8.5593800772896|8.5593800772896|8.5593800772896|8.5593800772896|8.5593800772896|8.5593800772896|8.5593800772896|8.5593800772896|8.5593800772896||8.5593800772896|8.5593800772896|8.5593800772896|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5341070769864|8.5040078823917|8.4866756007796|8.4335281634469|8.2644761694956|8.257195222542|8.2541822074071|8.2541822074071||||8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2541822074071|8.2313127648185|8.207384869143|8.207384869143|8.207384869143|||7.9848719666231|7.8043024352114|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7549628312999|7.7544023257289|7.6315587076648|7.590065218023|7.585896799363|7.585896799363|7.585896799363|7.585896799363|7.4039467732569|7.4039467732569|7.3611683335888|7.3611683335888|7.241853922273|7.2365044682835|7.1677827404179|7.1161151021485|7.1161151021485|||||||7.1161151021485|6.7229053808323|-8.0410423454101|-8.0410423454101|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.2352428127171|-8.3952697039579|-8.4119665358834|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623||-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|7.9329247442498|7.9329247442498|7.9329247442498|7.9329247442498|7.9329247442498|7.9329247442498
07155|100339|/equities/ctv-media|SHANGHAICOMP||15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.942866833893|15.607074772746|15.577831110759|15.577831110759|15.577831110759|15.577831110759|15.577831110759|15.577831110759|15.577831110759|15.577831110759|15.577831110759|15.577831110759|-18.300621100201|-18.300621100201|-18.300621100201|-18.300621100201|-18.300621100201|-18.300621100201|-18.300621100201|-18.300621100201|-18.402371431003|-18.402371431003|-18.680968523699|15.409220633087|15.409220633087|15.409220633087||||||14.684134361012|13.818482686925|13.232202796857|13.160225052216|-14.300582907744|-14.300582907744|-14.300582907744|-14.300582907744|-14.300582907744|||-14.505379456527|-14.505379456527|-14.505379456527|-14.505379456527|-14.505379456527|-14.505379456527|-14.505379456527|-14.505379456527|-14.505379456527|-14.505379456527|-14.505379456527|-14.505379456527|-14.528199957749|-14.671332623054|-14.790925795822|-14.986583717431|-15.390648691483|-15.535544277229|-15.535544277229|-15.535544277229|-15.535544277229|-15.535544277229|-15.535544277229|-15.535544277229|-15.535544277229|-15.535544277229|-15.535544277229|-15.535544277229|-15.535544277229|-15.535544277229|-15.535544277229|-15.535544277229|-15.535544277229|-15.535544277229|-15.535544277229|-15.535544277229|-15.535544277229|-15.746160799704|-15.90401572075|-15.90401572075|-15.90401572075|-15.90401572075|-16.263970067061|-16.263970067061|-16.608299866824|-16.705888950723|-16.750431921634|-16.776035523584|-16.969484038011|-17.096648899334|-17.256276306861|-17.426016900727|-17.426016900727|-17.426016900727|-17.426016900727|-17.426016900727|-17.426016900727|-17.426016900727|-17.426016900727|-17.437241022001|-17.877489876096|-18.183321236841|-18.392023032762|-18.404440006202|-18.404440006202|-18.404440006202|-18.404440006202|-18.404440006202|-18.404440006202||-18.494378814637|-18.901532448595|-19.589243263508|-19.589243263508|-19.589243263508|-19.589243263508|-19.589243263508|-19.589243263508|-19.891596198701|-19.891596198701|-20.195662048816|-20.677402420573|-21.051558304421|-21.379508337038|-21.478898508303|-21.650999050397|-21.977776930352|-22.243084719468|-22.391760935043|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487||||-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.493469393487|-22.726077464152|-22.770641118209|19.49463399583|19.49463399583|||19.49463399583|19.49463399583|19.49463399583|19.49463399583|19.49463399583|19.49463399583|19.49463399583|19.49463399583|19.49463399583|19.40403825634|18.751472335619|18.751472335619|18.751472335619|18.751472335619|18.751472335619|18.751472335619|18.751472335619|18.751472335619|18.751472335619|18.751472335619|18.751472335619|18.716156764219|18.716156764219|18.716156764219|18.716156764219|18.716156764219|18.716156764219|18.579062880619|18.242846636357|-23.766690265089|-23.766690265089|-23.766690265089|-23.766690265089|||||||-23.766690265089|-26.100211791363|-26.907457117865|-28.294952768562|24.441719485127|24.440244834514|23.082493217887|21.228882480663|19.557646726019|17.334052375563|15.263390333131|12.58765695567|-15.26841679784|-15.26841679784|-15.26841679784|-15.26841679784|-15.83046305149|-16.196625894631|-16.560695324037|-16.811327574092|13.827952788043|13.827952788043|13.827952788043|13.827952788043|13.827952788043|13.827952788043|12.829946859863|-14.452520991839||-14.452520991839|-14.452520991839|-14.744467630957|-15.211631023194|-15.523479209239|-16.192198631824|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964
07156|101154|/equities/china-wafer|SHANGHAICOMP||-32.085636103816|-32.214242032362|-32.214242032362|-33.082491083491|-33.655545521167|-34.154951562757|-34.154951562757|-34.154951562757|-34.154951562757|-34.456057431824|-36.63339750251|30.120682846362|30.120682846362|29.113535283732|25.619485191424|23.421650361043|22.757753085923|22.757753085923|22.757753085923|22.757753085923|22.757753085923|22.757753085923|22.428059789684|21.90839875754|21.47154156436|21.47154156436|21.470814870005|21.470814870005|21.470814870005|21.470814870005|21.470814870005|21.470814870005|21.470814870005|21.470814870005|21.470814870005|21.470814870005|21.470814870005|21.470814870005|21.247572022682||||||18.942857934375|17.622065757535|16.775573299282|-18.850655428472|-18.850655428472|-18.850655428472|-18.850655428472|-18.850655428472|-18.850655428472|||-18.850655428472|-19.173717782544|-19.173717782544|-19.173717782544|-19.173717782544|-19.173717782544|-19.173717782544|-19.173717782544|-19.173717782544|-19.173717782544|-19.173717782544|-19.173717782544|-19.173717782544|-19.406909198283|-19.762121221223|-19.874023142566|-20.190025743632|-20.683362573151|-21.080403850878|-21.259695957724|-21.259695957724|-21.267440317542|-21.428822303779|-21.475357983915|-21.66595329003|-21.93710296189|-21.93710296189|-22.24455947385|-22.531732341821|-23.079702877529|19.8290300455|19.8290300455|19.8290300455|19.8290300455|19.8290300455|19.8290300455|19.8290300455|19.8290300455|19.8290300455|19.255469744871|19.255469744871|18.736136129906|-22.176576925711|-22.176576925711|-22.176576925711|-22.176576925711|-22.176576925711|-22.176576925711|-22.176576925711|-22.176576925711|-22.1845294385|19.059646653479|19.059646653479|19.059646653479|19.059646653479|19.059646653479|19.059646653479|19.059646653479|19.059646653479|19.059646653479|19.059646653479|19.059646653479|17.919606684916|17.596230612058|17.548106649146|17.548106649146|17.548106649146|17.349007688878|17.227230693364||16.669184416008|16.669184416008|16.669184416008|16.669184416008|16.669184416008|16.669184416008|16.669184416008|16.669184416008|16.669184416008|16.669184416008|16.669184416008|16.669184416008|16.669184416008|16.669184416008|16.669184416008|16.669184416008|16.669184416008|16.669184416008|16.669184416008|16.669184416008|16.669184416008|16.418224835756|16.418224835756|16.418224835756|16.418224835756||||-17.78434463074|-17.78434463074|-17.78434463074|-17.78434463074|-17.78434463074|-17.78434463074|-17.78434463074|-17.847050248806|-17.884519190051|-17.884519190051|-17.884519190051|-18.337799648949|-18.520333612968|-18.568702526677|-18.793559626063|-19.023398482491|-19.274887495228|||-19.606541983495|-19.847242415356|-19.847242415356|-19.847242415356|-19.847242415356|-19.930825829956|17.611645607664|17.611645607664|17.611645607664|17.592940123561|17.377155603835|17.371839008805|17.003709433341|16.785123573605|16.785123573605|16.785123573605|16.547914967342|16.356518216178|16.356518216178|16.356518216178|16.356518216178|16.356518216178|15.989464489669|15.73718252894|15.477465959852|15.477465959852|15.477465959852|15.199963618721|14.633292252714|14.251990696782|-17.220041552795|-17.220041552795|-17.220041552795|||||||-17.220041552795|-17.220041552795|-17.220041552795|-17.220041552795|-18.262268533985|-18.621965239093|-19.120516483039|-19.790573005378|-20.24298218788|-20.24298218788|-20.24298218788|-20.24298218788|-20.309979322898|-20.882755468672|-20.978401193876|-20.978401193876|-21.362112056171|-21.476236249512|-21.520414342489|-21.520414342489|-21.546016999976|-21.573351459256|-21.964280001048|-22.157533504039|-22.755037362344|-22.963584610186|-22.963584610186|-22.963584610186||-22.963584610186|-22.963584610186|-22.963584610186|-22.963584610186|-23.175649744893|-23.412387431357|-23.531541467479|-23.813379526989|-23.910421955206|-24.073246544841|-24.638052165776
07157|100280|/equities/cn-world-trad|SHANGHAICOMP||-23.893448499577|-23.893448499577|-23.893448499577|-23.893448499577|-23.893448499577|-23.947721962285|-24.071020744595|-24.071020744595|-24.071020744595|-24.071020744595|-24.071020744595|-24.213729126405|-24.213729126405|-24.559144584285|-24.702383350384|-25.107836678285|-25.107836678285|-25.107836678285|-25.107836678285|-25.151773196997|-25.151773196997|-25.466971007256|-25.865522480969|-26.07873185594|-26.07873185594|-26.140340300841|-26.140340300841|-26.140340300841|-26.153155720281|-26.455728862074|-26.7080312806|-26.985589565792|-27.207322612911|-27.38369127502|-27.637088484111|-27.637088484111|-27.772876839442|-29.055417595752|24.97175782428||||||24.807509456584|23.875565249069|23.57562881746|23.515697863788|22.877442257372|22.597158741915|22.406287855532|22.098096629675|21.588589928027|||21.588589928027|21.588589928027|21.091767069891|20.6708521812|20.392612453836|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.390994870019|-22.688328570074|-22.818024706307|-22.818024706307|-22.818024706307|-22.818024706307|-22.818024706307|-22.818024706307|-22.818024706307|-22.818024706307|-22.818024706307|-22.818024706307|-22.818024706307|-22.818024706307|-22.818024706307|-22.818024706307|-22.818024706307|-22.911608208812|-22.911608208812|-22.911608208812|-22.911608208812|-23.230120859319|-23.484578673237|-23.653927012717|-23.653927012717|-23.653927012717|-23.978252592391|-24.060280683644|-24.135853620267|-24.135853620267|-24.135853620267|-24.135853620267|-24.135853620267|-24.323182766087|-24.323182766087|-24.323182766087|-24.323182766087|-24.323182766087|-24.323182766087|-24.323182766087|-24.323182766087|-24.323182766087|-24.323182766087|23.267678559473|23.267678559473|23.267678559473|23.267678559473|23.267678559473|23.267678559473|23.267678559473|23.267678559473|23.267678559473||23.267678559473|23.267678559473|23.267678559473|23.267678559473|23.267678559473|23.267678559473|23.267678559473|23.267678559473|23.267678559473|23.267678559473|23.267678559473|23.267678559473|23.267678559473|23.267678559473|22.91519876393|22.502699351064|22.502699351064|22.502699351064|22.431888765485|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129||||22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|22.395021633129|||22.395021633129|22.395021633129|22.262247089788|20.971941210876|20.197156405063|20.004618829722|19.896242665179|19.430268869276|18.822521644031|18.440023480957|18.389782165678|18.389782165678|18.360313335162|18.228680627326|17.842422291945|17.737136202069|17.726818222703|17.579659910831|17.579659910831|17.579659910831|17.579659910831|17.579659910831|17.551151680729|17.551151680729|17.551151680729|17.500169462387|17.207391736526|17.207391736526|17.207391736526|17.018769685448|16.981966062851|16.847169024883|16.847169024883|||||||16.847169024883|16.603650841384|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.555151876955|-18.748503191768|-18.842780624825|-19.283644820803|-19.51849423686|-19.560795351794|-19.560795351794|-19.81143945779|-19.846520529629|-19.846520529629|-19.846520529629|-19.846520529629|-19.846520529629|-20.076133421661|-20.332926091885||-20.524363210174|-20.66040280392|-20.666559357668|-20.781176614789|-20.815752294359|-20.84629845067|-20.84629845067|-21.012246290463|-21.012246290463|19.627519150696|19.627519150696
07158|101063|/equities/cn-xd-electric|SHANGHAICOMP||-8.3888137924908|-8.4539678023478|-8.4539678023478|-8.5105197878039|-8.5794666576558|-8.8727405389342|7.8464083316834|7.8464083316834|7.8464083316834|7.8464083316834|7.8464083316834|7.8464083316834|7.8464083316834|7.8464083316834|7.8464083316834|7.8464083316834|7.5493429107701|7.4889406013275|7.4889406013275|7.4889406013275|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625|7.4821394360625||||||7.4107105374958|6.8819004827767|6.689630232479|6.689630232479|6.5076301252717|6.5076301252717|6.5060247418167|6.5060247418167|6.4644718431634|||6.3784754517437|6.3784754517437|6.3784754517437|6.3784754517437|6.3784754517437|6.3784754517437|6.3784754517437|6.3784754517437|6.3516394565239|-7.1067838760214|-7.1067838760214|-7.1067838760214|-7.146426343476|-7.2243624788249|-7.2904027415342|-7.3915588274076|-7.3998872810031|-7.3998872810031|-7.5432082341143|-7.5500433461149|-7.5500433461149|-7.5500433461149|-7.5500433461149|-7.5500433461149|-7.5500433461149|-7.5500433461149|-7.5500433461149|-7.5500433461149|-7.5500433461149|-7.5500433461149|-7.5500433461149|-7.5500433461149|-7.5500433461149|-7.5500433461149|-7.5500433461149|-7.5500433461149|-7.5500433461149|-7.6983814257472|-7.8037331570444|-7.8037331570444|-7.8037331570444|-7.8085925037395|-7.9128805724262|-8.0120896330011|-8.231502197286|7.0253832150485|7.0253832150485|7.0253832150485|7.0253832150485|7.0253832150485|7.0253832150485|7.0253832150485|7.0253832150485|7.0253832150485|7.0253832150485|6.7179881859902|6.7179881859902|6.7179881859902|6.7179881859902|6.7179881859902|6.7179881859902|6.7179881859902|6.7179881859902|6.7066533884608|6.641459578353|-7.5510374689325|-7.5510374689325|-7.5510374689325|-7.5510374689325||-7.5510374689325|-7.5510374689325|-7.5510374689325|-7.5510374689325|-7.5510374689325|-7.6111527708089|-7.6559379901768|-7.6559379901768|-7.6559379901768|-7.6559379901768|-7.6559379901768|-7.6559379901768|-7.8449311881464|-7.9754792749|-7.9999769329045|-8.0271966058914|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298||||6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.8516888251298|6.6902101161738|6.2526667916063|6.2526667916063|6.0457407195572|5.8391562257877|5.3940626023733|5.17689766595|5.17689766595|5.17689766595|||5.17689766595|5.17689766595|5.17689766595|5.17689766595|5.17689766595|5.17689766595|5.17689766595|5.17689766595|5.17689766595|5.17689766595|5.17689766595|5.17689766595|5.1704419421845|5.1379486029945|5.1379486029945|5.1379486029945|5.1379486029945|5.1379486029945|5.1309923325495|5.1309923325495|5.1309923325495|5.0638804606283|4.9837560048462|4.8825065417158|4.7809487167356|4.7809487167356|4.7809487167356|4.7466096153256|4.6890105660753|4.6421120441495|4.6421120441495|4.6290769620277|4.6290769620277|||||||4.6290769620277|4.5489743598675|-5.2537969767342|-5.2537969767342|4.8141397390848|4.8141397390848|4.8141397390848|4.8141397390848|4.8141397390848|4.7223777411255|4.6220863790283|-5.2581649833538|-5.2581649833538|-5.3143548888225|4.8504132083303|4.8504132083303|4.8504132083303|4.8465702325377|4.8152732354963|4.8152732354963|4.8152732354963|4.8152732354963|4.8152732354963|4.8152732354963|4.8152732354963|4.8152732354963|4.7741926226974|4.680214037935||4.6324602127518|4.6056060870418|4.6056060870418|4.6056060870418|4.6056060870418|4.6056060870418|4.5256736101849|4.4818595319041|-4.6925049908897|-4.6925049908897|-4.6925049908897
07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP||2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591|2.7902435083591||||||2.6602704943775|2.5991894339587|2.5479882928029|2.5138758920183|-2.6113016655481|-2.6113016655481|-2.6113016655481|-2.6113016655481|-2.6113016655481|||-2.6138292392139|-2.6138292392139|-2.6264769324599|-2.6377521498267|-2.6569468294321|-2.683391157337|-2.683391157337|-2.6859901917731|-2.7038779935081|-2.743753428905|-2.7769481557925|-2.817720190057|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.7064610892041|2.703845652552|2.7009396118274|2.6927106824573|2.6874563127818|2.669293723365|2.669293723365|2.669293723365|2.669293723365|2.669293723365|2.669293723365|2.669293723365|2.669293723365|2.6553263640628|-2.8458408264851|-2.8458408264851|-2.8458408264851|-2.8458408264851|-2.9209762787789|-2.9209762787789|-2.9283069875472|-2.9370077745378|-2.9553182645418|-2.9553182645418|-2.9770202949949|-2.9922449009626|-3.0034503427809|-3.0034503427809|-3.0360559586756||-3.0417288413835|-3.0458098242892|-3.0853442163615|2.9492404527717|2.9492404527717|2.9492404527717|2.9492404527717|2.9492404527717|2.9492404527717|2.9492404527717|2.9492404527717|2.9492404527717|2.9492404527717|2.9169338618443|2.8915931951918|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612||||2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8756204733612|2.8701338513429|2.8695934265889|2.8695934265889|||2.8695934265889|2.8695934265889|2.8695934265889|2.8695934265889|2.8695934265889|2.8695934265889|2.8606593575783|2.8346215184869|2.8118016914462|2.8058907539685|2.7632118497777|2.7557910189019|2.7347677664609|2.7188995522034|2.7188995522034|2.7188995522034|2.7154439468927|2.6843821891752|2.6743485339232|2.6743485339232|2.6743485339232|2.6743485339232|2.6743485339232|2.6743485339232|2.6743485339232|2.6743485339232|2.6743485339232|2.6743485339232|2.6743485339232|2.6481650546467|2.6385167257957|2.6001737226475|2.6001737226475|||||||2.6001737226475|2.6001737226475|2.6001737226475|2.6001737226475|2.6001737226475|2.6001737226475|2.6001737226475|2.6001737226475|2.6001737226475|2.5518597220302|2.5321907836185|2.5321907836185|2.5321907836185|2.5321907836185|2.5321907836185|2.5321907836185|2.5321907836185|2.5113231824488|2.4925155159435|2.4925155159435|2.4925155159435|2.4925155159435|2.4925155159435|2.4925155159435|2.4925155159435|2.4805728060892|2.4741654419118|2.4741654419118||2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118|2.4741654419118
07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP||7.9234291218304|7.9234291218304|7.9234291218304|7.9234291218304|7.9234291218304|7.9234291218304|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737|7.4366016319737||||||7.1406686495129|6.7896319175631|6.4115828732981|-6.8437706063456|-6.8437706063456|-6.8437706063456|-6.8437706063456|-6.8437706063456|-6.8437706063456|||-6.8753009449847|-6.890803665218|-6.890803665218|-6.9208927886323|-6.9571032542471|-7.0612259991173|-7.1202509543636|-7.125834295191|-7.1592604816375|-7.3119561606444|-7.323649460126|-7.323649460126|-7.366277198051|-7.5797522642596|7.1487154750207|7.1487154750207|7.1487154750207|7.1487154750207|7.1487154750207|7.1487154750207|7.1487154750207|7.120239207941|7.1130435972277|7.0780167938828|7.0780167938828|7.0627964736753|-7.6166322926763|-7.6166322926763|-7.6166322926763|-7.6166322926763|-7.6166322926763|-7.6166322926763|-7.6166322926763|-7.6166322926763|-7.6166322926763|-7.6166322926763|-7.6166322926763|-7.6368135854142|-7.8009041861845|-7.8187824704197|-7.8919805131518|-7.9088672887577|-7.9804080604726|-8.008786691473|-8.034511082563|-8.034511082563|-8.034511082563|-8.034511082563|-8.0444567923117|-8.1521741024177|-8.1594580992772|-8.1594580992772|-8.1594580992772|-8.1594580992772|-8.1594580992772|-8.1594580992772|-8.1594580992772|-8.1594580992772|-8.1594580992772|-8.1594580992772|-8.4705087989253|-8.5594544509696|-8.6455048035303|-8.6694500391924|-8.7666112521449|-8.7679015375022|-8.8515574906539|-8.9478412705738|-8.9886925698895||-8.9886925698895|-9.0863249038744|8.3119837037914|8.3119837037914|8.3119837037914|8.3119837037914|8.3119837037914|8.3119837037914|8.3119837037914|8.3119837037914|8.3119837037914|8.3119837037914|8.3119837037914|8.1894265007302|8.1815848694162|8.1145393965329|7.9605985877343|7.877947581952|7.877947581952|7.877947581952|7.6932747244229|7.5588674217409|7.5588674217409|7.5588674217409|7.5337418085939||||7.4552687016468|7.2152987152714|-8.1845699862172|-8.1845699862172|-8.1845699862172|-8.2289664033972|-8.5188908901003|7.6206546827701|7.6206546827701|7.6206546827701|7.6206546827701|7.6206546827701|7.6206546827701|7.6206546827701|7.6206546827701|7.6206546827701|7.6206546827701|||7.5040600613915|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|-7.9448647326804|||||||-7.9448647326804|-7.9448647326804|-7.9448647326804|-8.1704053687362|-8.4548948128254|7.4887048185343|7.4887048185343|7.4887048185343|7.4887048185343|7.4524501893779|-8.0200818873209|-8.0200818873209|-8.0200818873209|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0755555568825|-8.0755555568825|-8.0755555568825|-8.111728449518|-8.1247605425785||-8.1247605425785|-8.1247605425785|-8.1247605425785|-8.2175116652327|-8.245568499971|-8.2922981690573|-8.3069980620462|-8.3783322700555|-8.3783322700555|-8.3783322700555|-8.3783322700555
07161|102956|/equities/chinese-univer|SHANGHAICOMP||-13.495912833371|-13.495912833371|-13.495912833371|-13.495912833371|-13.495912833371|-13.806569465176|-14.04063313115|-14.091239836738|-14.091239836738|-14.091239836738|-14.091239836738|-14.091239836738|-14.091239836738|-14.091239836738|-14.091239836738|-14.091239836738|-14.091239836738|-14.170267002368|-14.211407388343|-14.217675329461|-14.421861411482|-15.022624017298|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509|13.964157115509||||||13.417396610633|12.881551815023|12.689735415487|12.689735415487|12.689735415487|12.689735415487|12.689735415487|12.689735415487|12.689735415487|||12.689735415487|12.689735415487|12.689735415487|12.57359483828|12.482328130027|12.415922655094|12.415922655094|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-13.95804121648|-14.253934782464|-14.410788700848|-14.410788700848|-14.410788700848|-14.574210244053|-14.610788960846|-14.719060450905|-14.719060450905|-15.050066716267|-15.097296457371|-15.425885497289|-15.736538739952|-16.250598797039|-16.311750957065|-16.311750957065|-16.311750957065|-16.311750957065|-16.311750957065|-16.311750957065|-16.311750957065|-16.311750957065|-16.311750957065|-16.311750957065|-16.311750957065|-16.311750957065|-16.311750957065|14.756866150542|14.756866150542|14.756866150542|14.756866150542|14.756866150542|14.756866150542|14.756866150542|14.756866150542|14.756866150542||14.756866150542|14.756866150542|14.756866150542|14.756866150542|14.756866150542|14.756866150542|14.756866150542|14.756866150542|14.756866150542|14.756866150542|14.756866150542|14.756866150542|14.756866150542|14.756866150542|14.251518070084|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173||||-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.219754820173|-16.677505154416|14.641101205875|||14.641101205875|14.641101205875|14.641101205875|14.641101205875|14.641101205875|14.641101205875|14.641101205875|14.641101205875|14.641101205875|14.641101205875|14.641101205875|14.641101205875|14.408588772119|14.408588772119|14.408588772119|14.408588772119|14.408588772119|13.986209424669|13.400233251446|13.079703682654|13.016892717936|12.840793190005|12.840793190005|12.790881061557|12.400963759721|12.400963759721|12.31988593207|12.31988593207|12.31988593207|12.31988593207|12.31988593207|12.31988593207|12.31988593207|||||||12.31988593207|12.31988593207|12.31988593207|12.31988593207|12.31988593207|12.31988593207|12.31988593207|12.31988593207|12.31988593207|12.315428851558|11.933394355226|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558||-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-13.80681182558|-14.779235539775|12.930938662024||||12.930938662024
07162|100755|/equities/chlor-alkali|SHANGHAICOMP||9.0348184549378|9.0348184549378|9.0348184549378|9.0348184549378|9.0348184549378|9.0348184549378|9.0348184549378|8.8798386170069|8.8798386170069|8.8798386170069|8.8798386170069|8.8798386170069|8.8798386170069|8.8798386170069|8.7992649689426|8.7969616933123|8.7583469985758|8.7583469985758|8.7520530090105|8.6318550651176|-9.3654639893451|-9.3654639893451|-9.3654639893451|-9.3654639893451|-9.3654639893451|-9.3654639893451|-9.3654639893451|-9.3654639893451|-9.3654639893451|-9.4066264556159|-9.4223623194418|-9.4565131308991|-9.5094594030864|-9.6543988684026|-9.7265544444551|-9.775616543186|8.7079340755691|8.7079340755691|8.7079340755691||||||8.1427043609872|7.7157829793576|7.4522622995763|7.4522622995763|7.1380691984394|-7.7400772006164|-7.7400772006164|-7.7400772006164|-7.7400772006164|||-7.8161969881201|-7.8873418237133|-7.8873418237133|-7.9137129679172|-7.9841257615055|-8.1323620261048|-8.2398465144738|-8.3120517187764|-8.3449354779231|-8.3449354779231|-8.3449354779231|-8.3449354779231|-8.3660212450483|-8.3660212450483|-8.3660212450483|-8.3660212450483|-8.4355790011595|-8.482310148578|-8.6431223777721|-8.7218029662183|-8.7814479055461|-8.802719878097|-8.8819107997634|-8.9449010941958|-8.9987787773848|-9.0704647245721|-9.0704647245721|-9.0704647245721|-9.261071914072|-9.3867460816382|8.2645110444671|8.2645110444671|7.9477896509839|-8.8934584274511|-8.8934584274511|-8.8934584274511|-8.8934584274511|-8.8934584274511|-9.1238423602029|-9.192602662714|-9.324003356995|-9.4005589952091|-9.4114570990263|-9.4114570990263|-9.4114570990263|-9.4114570990263|-9.4114570990263|-9.4114570990263|-9.4114570990263|-9.4114570990263|-9.4161033876762|-9.4161033876762|-9.4161033876762|-9.4161033876762|-9.4161033876762|-9.4161033876762|-9.4161033876762|-9.4161033876762|-9.4161033876762|-9.4161033876762|-9.6267817029274|-9.6808684146975|-9.7815205561424|-9.7833565591998|-9.7948403754971|-9.825933924333|9.1047068579817|9.1047068579817|9.1047068579817||9.1047068579817|9.1047068579817|9.1047068579817|9.1047068579817|9.1047068579817|9.1047068579817|9.1047068579817|9.1047068579817|9.1047068579817|9.1047068579817|9.1047068579817|9.1047068579817|9.1047068579817|9.1047068579817|9.1047068579817|9.0723461838676|9.0723461838676|9.0723461838676|9.0723461838676|9.0723461838676|9.0723461838676|9.0723461838676|9.0723461838676|8.9526069663314|8.6101192922888||||8.5279103353618|8.4565666599404|8.4218085634877|8.4218085634877|8.4218085634877|8.4218085634877|8.4218085634877|8.4218085634877|8.4218085634877|8.3671654631476|8.3671654631476|8.3671654631476|8.355183964502|8.3485601339948|8.3485601339948|8.1789018502221|8.1789018502221|||8.1554461442083|7.9777177663479|7.8413874249448|7.8413874249448|7.8413874249448|7.8413874249448|7.8413874249448|7.8413874249448|7.8413874249448|7.8413874249448|7.7665417570527|7.7594914854296|7.6455457410027|7.5506067497652|7.5317853538108|7.5280946192821|7.4723268016268|7.3848078498233|7.3692072008113|7.3692072008113|7.2646739851611|7.2540828796644|7.2489808502483|7.2405341932826|7.134177616797|7.134177616797|7.1135307192384|7.0872566831972|6.9780632801482|6.9495150057948|6.8689050639643|6.8022283846672|6.8022283846672|||||||-8.1069017402681|-8.1069017402681|-8.1069017402681|-8.1715575315723|-8.5972861557282|-8.8125404019131|7.8330905010104|7.8330905010104|7.8330905010104|7.8330905010104|7.518433417413|-8.6621190540912|-8.6621190540912|-9.062909973211|-9.2854555851297|-9.3182832671621|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286||-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|8.7686724884348|8.7686724884348|8.7686724884348|8.7686724884348|8.7686724884348|8.7686724884348
07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH||58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|58.643573188604|56.818413204419|-64.379793138371|-64.379793138371|-64.379793138371|-64.379793138371|-64.379793138371|-65.366995037779|-66.992215250581|-67.178573712871|-67.183416058803|-68.227127580934|-68.967026338879|-68.967026338879|-68.967026338879|-68.967026338879|-68.967026338879|-69.579473506415|-71.870524312616|61.519877176312|61.519877176312|61.519877176312|61.519877176312|61.519877176312||||||60.067641078132|58.862934760139|53.016594016867|52.336770892494|-55.578778136705|-55.578778136705|-55.578778136705|-55.578778136705|-55.578778136705|||-56.583642391071|-56.868727805499|-56.868727805499|-56.868727805499|-57.240252947679|-57.351332160656|-57.351332160656|-57.351332160656|-57.351332160656|-57.351332160656|-57.351332160656|-57.351332160656|-57.351332160656|-57.351332160656|-58.445369372571|-58.611522499946|-59.580024525223|-60.487249370744|-61.17083146432|-62.640369387235|-63.31757596354|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.844225757825|57.231363580743|57.197916876288|57.197916876288|-62.475697191992|-62.475697191992|-62.475697191992|-62.475697191992|-62.475697191992|-63.257441477024|-64.152711607839|-65.404122169179|-65.674026709311|-66.552806039114|-66.664847672296|-66.664847672296|-66.664847672296|-66.664847672296|-66.664847672296|-68.193721043083|-69.501910566195|-72.494347226734|-72.987155110889|-72.987155110889|-73.241544431939|-73.241544431939|-73.241544431939||-73.241544431939|-73.241544431939|-73.241544431939|-73.241544431939|-73.241544431939|-73.241544431939|-73.241544431939|-74.388940275261|69.399874091229|69.399874091229|69.399874091229|69.399874091229|69.399874091229|69.399874091229|69.399874091229|69.399874091229|69.399874091229|69.399874091229|69.399874091229|67.99836582029|67.99836582029|67.236939243657|67.236939243657|67.236939243657|65.674933967968||||63.784925630778|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|||62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|62.472012181721|61.730012517993|61.328606229304|61.328606229304|61.328606229304|61.328606229304|60.044559272659|59.939889175956|59.939889175956|59.939889175956|59.939889175956|59.258767480391|58.264247962191|58.264247962191|58.264247962191|58.264247962191|58.264247962191|58.264247962191|58.264247962191|56.65916365645|53.787957710929|-61.093532646424|-61.093532646424|||||||-61.093532646424|-61.093532646424|-61.093532646424|-61.093532646424|-61.622258597752|-62.489177949054|-63.319084651849|-65.102872750915|-65.29782195879|-65.29782195879|-65.29782195879|-65.29782195879|-65.29782195879|-65.86257972533|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-67.699659516739|61.220237372872|61.220237372872|61.220237372872||61.220237372872|59.809707666499|-66.736656628969|-66.736656628969|-66.736656628969|-66.736656628969|-66.736656628969|-66.736656628969|-66.736656628969|-66.925731088191|-68.08858977586
07164|942825|/equities/chuanyi|SHANGHAICOMP||20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|20.314365441193|19.798739705472|19.306192057162|19.306192057162|19.306192057162|19.189102747738|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.02833483274|-22.093705416336|18.963573169787|18.963573169787|18.963573169787||||||18.048415184109|16.643793847924|15.578658716287|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|||-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.302624130223|-17.494581964252|-17.546891633667|-17.546891633667|-17.745435229051|-17.963817427675|-18.20202045763|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.411706565624|-18.614911109866|-18.614911109866|-18.614911109866|-18.614911109866|-18.760157618988|-18.826242166612|-18.974457429354|-19.236574992542|-19.57696338164|-19.619700807854|-19.96035204389|-20.137142292419|-20.20665403622|-20.267221623191|-20.520844863001|-20.602220347792|-21.130671504769|-21.446777955466|-21.446777955466|-21.446777955466|-21.446777955466|-21.446777955466|-21.446777955466|-21.446777955466||-21.446777955466|-21.446777955466|-21.446777955466|-21.446777955466|-21.446777955466|-21.446777955466|-21.446777955466|-21.446777955466|-21.446777955466|-21.446777955466|-21.586021521154|-21.586021521154|-21.586021521154|-21.586021521154|-21.586021521154|-21.586021521154|-21.586021521154|-21.908399266737|-21.975570434483|-22.013881094094|-22.700892747371|-23.139453690282|-23.210127219904|-23.210127219904|-23.210127219904||||-23.210127219904|-23.210127219904|-23.337320073168|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|||20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.825865745639|20.482161059261|20.482161059261|20.482161059261|20.482161059261|20.482161059261|19.799836704335|19.718194296184|19.494147303174|18.884948203376|18.566459252279|18.566459252279|18.43367150298|18.329293070802|17.216307121923|16.745228196921|16.745228196921|16.745228196921|16.745228196921|||||||16.745228196921|15.938714029328|-19.022967565776|-19.022967565776|-19.500732462408|-19.755513342223|-19.871738602552|-19.871738602552|-19.871738602552|-19.871738602552|-19.871738602552|-19.871738602552|-19.995093533103|-20.124462653867|-20.570769470788|-20.764956546996|-21.163200035332|-21.259965409436|-21.439704989502|-21.516395756135|-21.516395756135|-21.555823534208|-21.595933759013|-21.595933759013|-21.878759092139|-21.878759092139|-21.878759092139|-21.878759092139||-21.878759092139|-21.878759092139|-21.878759092139|-21.878759092139|-21.878759092139|-21.878759092139|-21.890498790528|-22.173631519505|-22.242496007491|-22.468584371727|-22.900564327418
07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP||-3.8732226643395|-3.8732226643395|-3.8732226643395|-3.9396917591969|-3.9791018974427|-4.0851132220299|-4.149014692204|-4.1989052347528|-4.2315615340721|-4.2684016541918|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|-4.2750252705967|3.6882368914662|3.6882368914662|3.6882368914662|3.4222678334108|3.4222678334108|3.0458532340649|2.5903923916953|2.5362078085227|2.5362078085227|2.5362078085227|2.5362078085227|2.5362078085227||||||2.4074530485253|2.2743923402474|2.1832621451569|2.1832621451569|2.1457298644121|-2.2887257599168|-2.2887257599168|-2.2887257599168|-2.2887257599168|||-2.3204639383958|-2.3204639383958|-2.3227377146269|-2.3424863384592|-2.3544292633652|-2.3765880603392|-2.3827853317163|-2.3827853317163|-2.3827853317163|-2.3827853317163|-2.3827853317163|-2.3827853317163|-2.3827853317163|-2.3827853317163|-2.3827853317163|-2.3827853317163|-2.3827853317163|-2.3880948220251|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.396982814295|-2.4023862182148|-2.4023862182148|-2.4093180297754|-2.4164644875948|-2.4532938576213|-2.4565142769861|-2.4565142769861|-2.4565142769861|2.2080528918606|2.2080528918606|2.2080528918606|2.2080528918606|2.2080528918606|2.2080528918606|2.2080528918606|2.2080528918606|2.2080528918606|2.2080528918606|-2.4840305092765|-2.4905894732953|-2.5378771729471|-2.5637525394229|-2.573761936605|-2.573761936605|-2.573761936605|-2.583068751163|-2.6067429768451|-2.6308255711537|-2.6420284155719||-2.6628093458671|-2.677565823822|-2.733406489457|-2.7604516538925|-2.7910573916245|-2.8272859869851|-2.8530956703704|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306||||2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|2.6021945284306|-2.8172627550407|-2.8172627550407|-2.8172627550407|-2.8172627550407|-2.8172627550407|-2.8172627550407|-2.8969586935357|2.665372716778|2.665372716778|2.665372716778|2.665372716778|2.665372716778|||2.665372716778|2.665372716778|2.665372716778|2.665372716778|2.665372716778|2.665372716778|2.665372716778|2.665372716778|2.665372716778|2.665372716778|2.6432380639396|2.6432380639396|2.6130423769777|2.5533804082677|2.5348671171185|2.5187412338254|2.5174902364939|2.4699891723228|2.4619131137963|2.4619131137963|2.4619131137963|2.4619131137963|2.4619131137963|2.4619131137963|2.4619131137963|2.4619131137963|2.4619131137963|-2.9054006514344|-2.9054006514344|-2.9054006514344|-2.9054006514344|-2.9054006514344|-2.9054006514344|||||||-2.9054006514344|-2.9054006514344|-2.9054451449484|-3.0782724336089|-3.2497471918994|-3.3230524449806|2.9886865472951|2.9886865472951|2.9886865472951|2.9685405996286|2.8328228688729|-3.2165767542506|-3.2165767542506|-3.3511964073871|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.3986931415943||-3.3986931415943|-3.3986931415943|-3.3986931415943|-3.4252145922347|-3.4330162247203|-3.4658842376453|-3.4658842376453|-3.4687144246261|3.2773537409932|3.2773537409932|3.2773537409932
07166|100851|/equities/chongqing-dep|SHANGHAICOMP||23.884182997963|23.614485515052|23.614485515052|23.614485515052|23.614485515052|23.614485515052|23.614485515052|23.614485515052|23.614485515052|23.614485515052|23.614485515052|23.614485515052|23.614485515052|23.356094427565|22.961412783586|22.961412783586|21.408237214577|-24.621165338444|-24.621165338444|-24.621165338444|-24.621165338444|-24.621165338444|-24.677406486854|-25.290451139196|-25.321297838344|-25.321297838344|-25.625331669002|-26.060870398179|-26.060870398179|-26.060870398179|-26.060870398179|-26.060870398179|21.987467342269|21.987467342269|21.987467342269|21.987467342269|21.987467342269|21.987467342269|21.987467342269||||||20.916629744516|20.100701068227|18.76355608126|18.493951777843|17.484946229091|17.177718456179|17.010279771963|17.010279771963|17.010279771963|||17.010279771963|17.010279771963|17.010279771963|17.009201179256|-18.301595628744|-18.301595628744|-18.301595628744|-18.301595628744|-18.301595628744|-18.301595628744|-18.301595628744|-18.301595628744|-18.301595628744|-18.301595628744|-18.489130347459|-18.489130347459|-18.692922531994|-18.9643577331|-19.09650895261|-19.256120015771|-19.4534674768|-19.843296806497|-20.006412740056|-20.006412740056|-20.006412740056|-20.006412740056|-20.006412740056|-20.006412740056|-20.006412740056|-20.006412740056|-20.006412740056|-20.006412740056|-20.006412740056|-20.006412740056|-20.192680936726|-20.251889377062|-20.251889377062|-20.324321805574|-20.797023732505|-21.036693633753|-21.143549350851|-21.206721310211|-21.238023232964|-21.366691959729|-21.513546931336|-21.912274770813|-22.204749245199|-23.113054004811|-23.64783913946|-24.22259847164|-24.300110197065|-24.485005027962|-24.485005027962|-24.485005027962|-24.485005027962|-24.485005027962|-24.595560531828|-25.567790314265|-25.567790314265|-25.809211409432|-26.166346404665|-26.236495916174|-26.664994813917|-26.873883143529|-27.054869112554|-27.691520939472|25.951314994396|25.951314994396|25.951314994396||25.951314994396|25.951314994396|25.951314994396|25.591029042326|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636||||-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.214837975636|-27.25315395476|-27.352392473503|||-27.523768944524|-28.386410124857|-29.0889638419|-29.0889638419|-29.18995883675|-29.249332389366|-29.249332389366|-29.443702548887|-29.504669871756|27.224302331531|27.224302331531|27.224302331531|27.224302331531|27.224302331531|27.224302331531|27.224302331531|27.224302331531|27.224302331531|27.224302331531|27.224302331531|26.917001768311|26.889032629047|26.889032629047|26.889032629047|26.889032629047|26.889032629047|26.889032629047|26.889032629047|26.889032629047|26.889032629047|26.889032629047|26.889032629047|26.889032629047|||||||26.889032629047|26.79279277424|26.79279277424|||26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027||-29.501813077027|-29.501813077027|-29.501813077027|-30.232015237868|26.856516851045|26.856516851045|26.856516851045|26.856516851045|26.856516851045|26.856516851045|26.856516851045
07167|100710|/equities/dima-industry|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84060688169099|0.84060688169099|0.84060688169099|0.84060688169099|-0.9837765480906|-0.9837765480906|-0.9837765480906|-0.99530727287468|-1.0092302861074||-1.015255865373|-1.0291700486436|-1.0291700486436|-1.0291700486436|-1.0291700486436|-1.0291700486436|-1.0291700486436|-1.0291700486436|-1.0291700486436|0.8931002455677|0.8931002455677|0.8931002455677|0.8931002455677|0.8931002455677|0.8931002455677|-1.0192268358934|-1.0192268358934|-1.0192268358934|-1.0192268358934|-1.0296964863128|-1.0729960842471|-1.1134788432049|-1.1134788432049|-1.1134788432049|-1.1137432968976|||||-1.1137432968976|-1.1137432968976|-1.1258258760374|-1.1842509607917|-1.2286121691207|-1.2301246551386|-1.2489774906119|-1.2489774906119|-1.2489774906119|-1.2489774906119|-1.3088638675964|-1.3881821050419|-1.4174245744031|1.2107396361827|1.2107396361827|1.2107396361827|||1.2107396361827|1.2107396361827|1.2107396361827|1.2107396361827|1.2107396361827|1.2107396361827|1.2107396361827|1.2107396361827|1.2107396361827|1.2107396361827|1.2107396361827|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.1596210390281|1.001245535077|0.87249504930587|-1.252929013355|-1.252929013355|-1.252929013355|-1.252929013355|||||||-1.252929013355|-1.2943655543674|-1.3287395761133|-1.4397106419803|-1.5269006171493|-1.5498896085187|-1.6298773578984|-1.6976415572545|-1.6978283281987|-1.6978283281987|-1.6978283281987|-1.6978283281987|-1.6978283281987|-1.7720313928596|-1.8105904550544|-1.8701005413788|1.5881474750698|1.5881474750698|1.4829416095615|1.3867284827003|-1.5872129215424|-1.5872129215424|-1.5872129215424|-1.600236543199|-1.6155197105292|-1.6155197105292|-1.6155197105292|-1.6155197105292||-1.6155197105292|-1.6155197105292|-1.6155197105292|-1.6405774444875|-1.663974930902|-1.6977499083895|-1.7069444144455|-1.7092048580191|-1.7092048580191|1.5617300459679|1.5617300459679
07168|100621|/equities/fuling|SHANGHAICOMP||-11.391747096902|-11.391747096902|-11.391747096902|-11.52638600019|-11.716539887889|-11.851048886182|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.480567898226|10.376186386162|10.281217646959|10.281217646959|10.151352962259|10.046503420674|9.6650039575757|9.5288933010301|9.5258557790838|9.5258557790838|9.5179069774971|9.5179069774971|9.5179069774971|9.5179069774971|9.5179069774971|9.5179069774971|9.5179069774971|9.5179069774971|9.5179069774971|9.5179069774971|9.5179069774971||||||9.3515634291288|8.7211814183788|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|||-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.4968134915996|-9.6353476882167|-9.8998313347705|-10.340923724374|9.4050895557317|9.4050895557317|9.4050895557317|9.4050895557317|9.4050895557317|9.3907145658845|9.3907145658845|9.3907145658845|9.3907145658845|9.3907145658845|9.3907145658845|9.3069043865594|9.1543384912713|9.0553763048631|8.9786162800567|8.9786162800567|8.9786162800567|8.9786162800567|8.9786162800567|8.8312405951572|8.3491562083642|-9.4667367105989|-9.4667367105989|-9.4667367105989|-9.4667367105989|-9.4667367105989|-9.4667367105989|-9.4667367105989|-9.52454854441|-9.5427520163888|-9.6359939981428|-9.7983259546456|-9.8970952283817|-9.8970952283817|-9.9257401108165|-10.021456413735|-10.033760685908|-10.062908803078|-10.282596123056|-10.437407665602|-10.524897607556|-10.755207154475|9.9361251668515|9.9361251668515|9.9361251668515|9.9361251668515|9.9361251668515|9.9361251668515||9.9361251668515|9.9361251668515|9.9361251668515|9.9361251668515|9.9361251668515|9.9361251668515|9.9361251668515|9.9361251668515|9.9361251668515|9.9361251668515|9.858532729192|9.858532729192|9.858532729192|9.858532729192|9.858532729192|9.858532729192|9.8078935040848|9.8060733914725|9.8060733914725|9.8060733914725|9.6507958439049|9.413184804724|9.3233795375806|9.2208182779928|9.1017022627349||||8.8697475346984|8.6329818229046|8.6329818229046|8.6329818229046|8.6182696159949|8.6182696159949|8.6182696159949|8.6182696159949|8.6182696159949|8.6182696159949|8.6182696159949|8.6182696159949|8.6182696159949|8.6182696159949|8.6182696159949|8.6182696159949|8.6182696159949|||8.6182696159949|8.6182696159949|8.6182696159949|8.4742679393148|8.3716697560239|8.3716697560239|8.2864648057502|8.2864648057502|8.2864648057502|8.1671037357694|8.0966043103275|8.0966043103275|8.0966043103275|8.0966043103275|8.0966043103275|8.0966043103275|8.0966043103275|7.8974169744979|7.7385915975955|7.7385915975955|7.7385915975955|7.7385915975955|7.7385915975955|7.5964358811716|7.5964358811716|7.5964358811716|7.5214365329058|7.5178661176133|7.4885006821341|7.306667106702|7.1216935243365|-8.4703895508053|-8.4703895508053|||||||-8.4703895508053|-8.4703895508053|-8.4703895508053|-8.4703895508053|-8.4703895508053|-8.4703895508053|-8.4703895508053|-8.4703895508053|-8.4703895508053|-8.4703895508053|-8.4703895508053|-8.4703895508053|-8.4782101245723|-8.7495979304669|-8.8304555498962|-8.8304555498962|-9.1219342641703|-9.2493700377005|-9.4762837480459|-9.6562147286391|-9.6562147286391|-9.6672221451838|-9.7746904459087|-9.9540205627115|9.0569208491731|9.0569208491731|9.0569208491731|9.0569208491731||9.0569208491731|9.0569208491731|9.0569208491731|9.0569208491731|9.0569208491731|9.0569208491731|9.0569208491731|9.0569208491731|9.0569208491731|9.0569208491731|9.0569208491731
07169|100496|/equities/gangjiu|SHANGHAICOMP||4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.9512343807995|4.6872341728504|4.6872341728504|4.6872341728504|4.6872341728504|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|4.226691258437|3.8141012064688|-4.5253629339241|-4.5253629339241|-4.5253629339241|-4.5253629339241|-4.5759589420979|4.0011566494101||||||3.7773963846757|3.6587737310809|3.5697486123422|3.5580540057663|3.4717266158532|-3.6625842365362|-3.6625842365362|-3.6625842365362|-3.6625842365362|||-3.6625842365362|-3.6625842365362|-3.6625842365362|-3.68676025699|-3.6958447411151|-3.7233885868208|-3.7233885868208|-3.7325860214624|-3.7325860214624|-3.7325860214624|-3.7325860214624|-3.7325860214624|-3.7347669507373|-3.7347669507373|-3.7347669507373|-3.7347669507373|-3.7602966124602|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7660549467309|-3.7663023831795|-3.7663023831795|-3.7723486750153|-3.7723486750153|-3.7753874426448|-3.8108528262584|-3.8108528262584|-3.8108528262584|-3.8108528262584|-3.8108528262584|-3.8108528262584|-3.8392808311746|-3.8588549075747|-3.8588549075747|-3.8588549075747|-3.8588549075747|-3.8588549075747|-3.8588549075747|-3.8662068162795|-3.8662068162795|-3.8662068162795|-3.8818963936563|-3.9159960273897|-3.9483289060764|-3.9639288207|-3.9639288207|-3.9639288207|-3.9639288207|-3.9639288207|-3.9639288207|-3.9639288207||-3.9639288207|-3.9639288207|-4.0176986610564|-4.0468874017036|-4.1148749766125|-4.1470833417854|-4.148981504648|-4.174979440602|-4.2438659979594|-4.267073453984|-4.2773037635853|-4.3286707361065|-4.3413009069057|-4.3470108169058|-4.3470108169058|-4.3470108169058|-4.3755678222951|-4.396186462859|-4.4357627937304|-4.450847315469|-4.4728223246183|-4.4728223246183|-4.4728223246183|-4.5025805016189|-4.5234228791826||||-4.5843586592799|4.0608203546072|4.0608203546072|4.0608203546072|4.0608203546072|4.0608203546072|-4.4500201409871|-4.4500201409871|-4.4500201409871|-4.4500201409871|-4.4500201409871|4.0825555971746|4.0825555971746|4.0825555971746|4.0825555971746|4.0825555971746|4.0825555971746|||4.0711727331617|4.0351918483816|3.9818796874243|3.974883729288|3.974883729288|3.974883729288|3.974883729288|3.974883729288|3.974883729288|3.974883729288|3.9359820485877|3.8899800116008|3.8771998677194|3.8107775884138|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.1602681593529|||||||-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.3297423870952|-4.541935804993|3.99486823685|3.99486823685|3.99486823685|3.99486823685|3.9270758695848|-4.4282842373805|-4.4282842373805|-4.4282842373805|-4.612538149617|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113||4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113
07170|942818|/equities/chq-gas|SHANGHAICOMP||5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.983203461276|5.8852259345701|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111|5.819979166111||||||5.5255323241383|5.373924845924|5.256512517387|5.256512517387|5.1377916012145|-5.4570814677116|-5.4570814677116|-5.4570814677116|-5.4570814677116|||-5.4781138022385|-5.4781138022385|-5.4781138022385|-5.4781138022385|-5.4781138022385|-5.4802644691854|-5.4802644691854|-5.4802644691854|-5.4802644691854|-5.4802644691854|-5.4802644691854|-5.4802644691854|-5.4802644691854|-5.4802644691854|-5.4802644691854|-5.4802644691854|-5.5247384930087|-5.6152649350114|5.2968090848971|5.2968090848971|5.2968090848971|5.2968090848971|5.2968090848971|5.2968090848971|5.2968090848971|5.2968090848971|5.2968090848971|5.2968090848971|5.2968090848971|5.2968090848971|5.2968090848971|5.2968090848971|5.2764542717458|-5.6076636109757|-5.6076636109757|-5.6076636109757|-5.6076636109757|-5.6076636109757|-5.6076636109757|-5.6076636109757|-5.6076636109757|-5.6076636109757|-5.6157375479195|-5.6235973729528|-5.6443309468739|-5.6443309468739|-5.6443309468739|-5.6443309468739|-5.6443309468739|-5.7148123761805|-5.7224453831601|-5.7224453831601|-5.7224453831601|-5.7224453831601|-5.7224453831601|-5.7224453831601|-5.7224453831601|-5.7224453831601|-5.7224453831601|-5.7610505581882|-5.823389450818|-5.857655092643|-5.9296167918557|-5.9740185018507|-6.0405762191312|-6.0934179354262|-6.1699088733011|-6.1770992559305|-6.1770992559305||-6.1770992559305|-6.1770992559305|-6.2326533875484|-6.2326533875484|-6.3251705789587|-6.4051896095299|-6.4679884645699|-6.4953268761169|-6.4953268761169|-6.4953268761169|-6.5070298506961|-6.5322554193322|-6.5740150053341|-6.5740150053341|-6.5740150053341|-6.5740150053341|-6.5740150053341|-6.5740150053341|-6.5740150053341|-6.5740150053341|-6.5740150053341|-6.5740150053341|-6.5740150053341|-6.6182371389172|-6.6182371389172||||-6.6182371389172|-6.7040231397288|-6.7040231397288|-6.7040231397288|-6.7040231397288|-6.7040231397288|-6.7040231397288|-6.7040231397288|-6.7040231397288|-6.7040231397288|-6.7040231397288|6.1302184996613|6.1302184996613|6.0911957699586|6.0911957699586|6.0276493033422|6.0276493033422|||5.9323877979929|5.8748755642236|5.8198617507419|5.7942465168857|5.7942465168857|5.7942465168857|5.7942465168857|5.7942465168857|5.7942465168857|5.7942465168857|5.7836071763462|5.7806748586701|5.7168610049405|5.6131787513272|5.5951984695347|5.5607761599125|5.5403069100448|5.5043225526727|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|||||||-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.0308885199427|-6.2794899148474|-6.2794899148474|-6.2794899148474|-6.2794899148474|-6.2794899148474|-6.2794899148474|-6.2794899148474|-6.2794899148474|-6.2794899148474|-6.3833222039022|-6.4686913101185|-6.5318791698868|-6.702643534812|-6.7273736663928|-6.7273736663928|-6.7273736663928|-6.7273736663928|-6.7273736663928|-6.7273736663928|-6.7273736663928|-6.7273736663928|-6.7273736663928|-6.7273736663928|-6.7273736663928||-6.7273736663928|-6.7273736663928|-6.7273736663928|-6.7693040843661|-6.769782489743|-6.8553139569651|-6.8770155246932|-6.9789080423434|-6.9789080423434|-7.0260089020287|6.6481121304571
07171|101025|/equities/chongqing-stee|SHANGHAICOMP||1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.4523161777616|1.3509068896109|1.2720455455846|1.2720455455846|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066|1.2270544488066||||||1.1583937957147|1.0932152949284|1.0455744868088|1.0455744868088|1.0100827289475|-1.0785818468567|-1.0785818468567|-1.0785818468567|-1.0785818468567|||-1.0785818468567|-1.0785818468567|-1.0785818468567|-1.0853111968277|-1.0853111968277|-1.0853111968277|-1.0897902234659|-1.0925446996275|-1.1006052239276|-1.1106724720903|-1.1107472028675|-1.1108302370643|-1.1109224972831|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1135429267927|-1.1150477070327|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1208095998272|-1.1222765844034|-1.1222765844034|-1.1222765844034|-1.1319739863791|-1.1538600375827|-1.1748444361351|-1.1775404202086|-1.1775404202086|-1.1775404202086|-1.1775404202086|-1.1775404202086|-1.1900449314761|-1.1972721460845||-1.2036357194611|-1.2064638660804|-1.2064638660804|-1.2171820718332|-1.2402023494557|-1.2635581096361|-1.2650645331487|-1.2867383775827|-1.2969315248194|-1.3076029905947|-1.3076029905947|-1.3076029905947|-1.3076029905947|-1.3076029905947|-1.3076029905947|-1.3076029905947|-1.3076029905947|-1.3076029905947|-1.3184477630889|-1.31938640979|-1.3254293458005|-1.3315794502684|-1.3315794502684|-1.3361209835406|-1.3361209835406||||-1.3361209835406|-1.3361209835406|-1.3361209835406|-1.3390233214029|-1.34224814125|-1.3458312744133|-1.3562110382801|-1.3562110382801|-1.3562110382801|-1.3562110382801|-1.3562110382801|-1.3708330197532|-1.3708330197532|-1.3708330197532|-1.3708330197532|-1.3708330197532|-1.3708330197532|||-1.3708330197532|-1.3708330197532|-1.3708330197532|-1.3708330197532|-1.3708330197532|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|||||||-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|1.2391280968966|1.2391280968966|1.2391280968966|1.2391280968966|1.2391280968966|1.2379200944175|-1.3824964102091|-1.3824964102091|-1.3824964102091|-1.3911071878872|-1.4240079237578|-1.4250087753002|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503||-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4453627882198|-1.4581808710314|-1.4663120799834|-1.4714578714166|-1.4832865227366|-1.4930961384932|-1.507884656341|-1.516686655
07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP||-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6766649683068|-9.6789719581699|-9.6789719581699|-9.6789719581699|-9.779969003476|-9.996631969652|-10.232368643241|8.9068188754828|8.9068188754828|8.9068188754828|8.9068188754828|8.9068188754828|8.799798816234|7.9081093401712|7.0562888531047|-8.1400587050075|-8.1400587050075|-8.1400587050075|-8.1400587050075|-8.1400587050075|-8.1400587050075|-8.1400587050075|-8.1400587050075|-8.1400587050075|-8.1578431358994|-8.2270476808218|-8.2346334555059|-8.2346334555059|-8.2346334555059|-8.2807037409047|-8.3896708285256|7.1906229891181|7.1906229891181|7.1906229891181||||||7.0368032894531|6.7458927589434|6.4509920497489|-6.8962286920428|-6.8962286920428|-6.8962286920428|-6.8962286920428|-6.8962286920428|-6.8962286920428|||-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9051495406079|-6.9357219374895|-6.9880244904889|-7.0621905717012|-7.0621905717012|-7.1713226010134|6.6154816977202|6.6154816977202|6.6154816977202|6.6154816977202|6.6154816977202|6.6154816977202|6.6154816977202|6.6154816977202|6.6154816977202|6.6154816977202|6.6154816977202|6.6154816977202|6.6154816977202|6.6154816977202|6.6154816977202|6.5289700579812|-7.3456606432963|-7.3456606432963|-7.3456606432963|-7.3456606432963|-7.3779561834389|-7.5105069828093|-7.6283412456579|-7.6465323883892|-7.6465323883892|-7.8500357688137|-7.9162100950668|-7.9162100950668|-7.9162100950668|-7.9162100950668|-7.9162100950668|-8.0241220968509|-8.0356913427009|-8.0763235996712|-8.2509152304849|-8.2573412768183|-8.2573412768183|-8.2573412768183|-8.2573412768183|-8.2573412768183|-8.2573412768183|-8.2573412768183|-8.2573412768183|-8.3637126675511|-8.5141253461732|-8.5431205637516|-8.5431205637516|-8.5431205637516|-8.6434675198199|-8.6636997489938|-8.6636997489938|-8.6636997489938||-8.7002221245246|-8.7724684232558|-8.9749653067948|-9.0158511647268|-9.0158511647268|-9.0158511647268|-9.0158511647268|-9.0158511647268|-9.0581683592315|-9.0801868920321|-9.2068742651404|-9.3676381529107|-9.437931266177|-9.5888124204877|-9.6950771868969|-9.6950771868969|-9.8289749954304|-9.9549720391256|-10.026635022585|-10.058483701751|-10.38220395623|-10.503560008587|-10.615066941118|-10.686378882666|-10.686378882666||||-10.989480316811|-10.989480316811|-11.052916254079|-11.052916254079|-11.052916254079|-11.052916254079|-11.083080939656|-11.083080939656|-11.083080939656|-11.083080939656|-11.083080939656|9.6699083354155|9.6699083354155|9.6699083354155|9.6699083354155|9.6699083354155|9.6699083354155|||9.6699083354155|9.6699083354155|9.4394770486357|9.4394770486357|9.4394770486357|9.4394770486357|9.4394770486357|9.4394770486357|9.3382433323215|9.3382433323215|9.1952697334632|9.0975223711182|8.863913607934|8.8130359588866|8.8130359588866|8.8130359588866|8.4517066676092|8.0180079891364|8.000526089326|8.000526089326|8.000526089326|8.000526089326|8.000526089326|8.000526089326|8.000526089326|8.000526089326|8.000526089326|7.4839174955592|7.135464638417|-8.6728062621295|-8.6728062621295|-8.6728062621295|-8.6728062621295|||||||-8.6728062621295|-8.6728062621295|-8.6728062621295|-8.7331180563172|-9.2384642219764|-9.3577380816387|-9.7608206184095|-10.059800350157|-10.327904042574|-10.327904042574|-10.327904042574|-10.327904042574|-10.327904042574|-10.851004557447|-11.113894096829|-11.197659509952|-11.543510880267|-11.623901117946|-11.702667383249|-11.742737880821|-11.742737880821|-11.85171325839|-11.85171325839|-11.921347757583|-11.945651975714|-11.945651975714|-11.945651975714|-11.945651975714||-11.945651975714|-11.945651975714|-11.955724203413|-11.956360512117|-12.075955846949|-12.121982807784|-12.121982807784|-12.249484291376|-12.249484291376|-12.347760720056|-12.450289773722
07173|100355|/equities/chongqing-road|SHANGHAICOMP||5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9905866346939|5.9378742335222|5.8665268021581|5.7641999520061|5.7641999520061|5.7641999520061|5.6330756197514|5.6330756197514|5.6330756197514|5.6330756197514|5.6330756197514|5.6102169455498|5.6102169455498|5.3787635525572|5.3787635525572|5.3787635525572|5.3787635525572|5.3787635525572|5.3787635525572|5.3787635525572|5.3787635525572|5.3787635525572|4.7558481649676|4.6734542725173|4.6734542725173|4.6734542725173|4.6734542725173|4.6734542725173||||||4.3932822410362|4.1897584005745|4.0436520866592|4.0436520866592|3.9335023884464|3.9216694571893|3.8812992283945|3.5964437799592|3.3954929198312|||-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.8949305446372|-3.9282561707746|-3.9395137966723|-3.9395137966723|-4.0233487487999|-4.0926097367834|-4.1632681612013|-4.1632681612013|-4.1632681612013|-4.1632681612013|-4.1855163196279|-4.1855163196279|-4.238890200315|-4.238890200315|-4.238890200315|-4.238890200315|-4.238890200315|-4.238890200315|-4.238890200315|-4.238890200315|-4.238890200315|-4.238890200315|-4.238890200315|-4.238890200315|-4.238890200315|-4.238890200315|-4.238890200315|-4.238890200315|-4.238890200315|-4.238890200315|-4.3987669077826|-4.4208520747238|-4.5237246461503|-4.650057151883|-4.650057151883|-4.650057151883|-4.650057151883|-4.7572856511994|-4.8875394757505|-4.9983772101132|-5.0465302271013|-5.086333695062|-5.086333695062|-5.1837041808587|-5.2611031717373|-5.2611031717373|-5.2611031717373|-5.6485775928701|-5.6485775928701|-5.6485775928701|-5.703028249507|-5.703028249507|-5.703028249507|-5.7328091724767|-5.7746556888901|-5.7746556888901|-5.7746556888901||-5.7885874096359|-5.7885874096359|-5.9701080753732|-5.9701080753732|-6.2862313273138|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.4973470561886||||-6.4973470561886|-6.4973470561886|-6.4973470561886|-6.5637189672153|-6.6386421264173|-6.6386421264173|-6.6386421264173|-6.6386421264173|-6.6386421264173|-6.6386421264173|-6.6386421264173|-6.7929359344378|5.9416668602748|5.9416668602748|5.9416668602748|5.9416668602748|5.9416668602748|||5.9416668602748|5.8074076384221|5.5204528934331|5.4876990325704|5.4876990325704|5.4876990325704|5.4876990325704|5.4782087959202|5.4782087959202|5.4152323048812|5.1985911574079|5.1961005310602|5.1961005310602|5.1922957327966|5.1922957327966|5.1922957327966|5.1922957327966|5.1922957327966|5.1922957327966|5.1922957327966|5.1922957327966|5.0414397084056|4.8043776180279|4.6955901507741|4.6955901507741|4.6955901507741|4.6955901507741|4.613433507218|4.3304817181318|-5.2951562693229|-5.2951562693229|-5.2951562693229|-5.2951562693229|||||||-5.2951562693229|-5.2951562693229|-5.2951562693229|-5.4640624578916|-5.6984027553623|-5.7854474307238|-6.0132749611734|-6.2069723666375|-6.2452272994737|-6.2452272994737|-6.2452272994737|-6.2452272994737|-6.2452272994737|-6.3885857378355|-6.5530686009214|-6.5530686009214|-6.7356319282106|-6.8384799001008|-6.9255333473716|-6.9853051926795|-6.9853051926795|-6.9853051926795|-6.9853051926795|-6.9853051926795|-6.9853051926795|-6.9853051926795|-6.9853051926795|-6.9853051926795||-6.9853051926795|-6.9853051926795|-6.9853051926795|-7.0608946246243|-7.0915495468882|-7.286721767508|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035
07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP||5.2425931142214|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.1954275447372|5.0904752764706|5.0627502372534|5.0499316145242|5.0499316145242|5.0499316145242|5.0218909524179|5.0218909524179|4.9893232476156|4.9262991270836|4.9262991270836|4.9262991270836|4.9262991270836||||||4.9059247599482|4.9059247599482|4.8019439951431|-5.2101494637647|-5.2101494637647|-5.2101494637647|-5.2101494637647|-5.2101494637647|-5.231832884806|||-5.2319542673115|-5.2319542673115|-5.3131651774575|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.9360662163518|4.932581386438|4.932581386438|4.932581386438|4.932581386438|4.932581386438|4.932581386438|4.932581386438|4.932581386438|4.932581386438|4.932581386438|4.932581386438|4.932581386438|4.932581386438|4.932581386438|4.932581386438|4.932581386438|4.932581386438|4.932581386438|4.932581386438|4.9268560126154|4.9268560126154|4.9268560126154|4.9268560126154|4.9268560126154|4.9142845951549|4.851982788138|4.829139444142|4.829139444142|4.829139444142|4.829139444142|4.829139444142|4.829139444142|4.829139444142|4.829139444142|4.829139444142|4.829139444142|4.829139444142|4.829139444142|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354||4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.7921939015354|4.774639978325|4.774639978325|4.774639978325|4.774639978325|4.7712665292021|4.7391849858227|4.6740945028666|4.5789939217438|4.5666601451095|4.5635111102192|4.5155677540135|4.4941580039277|4.4941580039277|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822||||4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|||4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.4753947279822|4.3726605863451|4.3490639294214|4.3490639294214|4.3490639294214|4.3490639294214|4.3490639294214|4.3490639294214|4.3490639294214|4.3490639294214|4.3490639294214|4.3490639294214|4.3490639294214|4.3239600487359|4.3082888466128|4.3053208304786|4.2425785278107|4.2003439236602|4.2003439236602|4.1897720022218|4.1897720022218|4.1897720022218|4.1897720022218|4.1897720022218|4.1623730153234|4.1623730153234|4.0848586526614|4.080959576675|||||||4.080959576675|4.080959576675|4.080959576675|4.080959576675|4.080959576675|4.080959576675|4.080959576675|4.080959576675|4.080959576675|-4.3141061155388|-4.3141061155388|-4.3141061155388|-4.3141061155388|-4.3945623336445|4.0958954067209|4.0958954067209|4.0958954067209|4.0497898087994|4.0497898087994|4.0497898087994|4.0497898087994|4.0497898087994|4.0497898087994|4.0497898087994|4.0497898087994|3.9925440931868|3.9775722722164|3.9775722722164||3.9775722722164|3.9775722722164|3.9775722722164|3.9775722722164|3.9775722722164|3.9775722722164|3.9775722722164|3.9775722722164|3.9775722722164|3.9775722722164|3.9775722722164
07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP||8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409|8.3194126247409||||||7.865458607568|7.7038427192786|-8.3078955427206|-8.3078955427206|-8.3078955427206|-8.3078955427206|-8.4013523014726|-8.4013523014726|-8.402613577174|||-8.441877284068|-8.441877284068|-8.441877284068|-8.4742309841332|-8.4742309841332|-8.5439273350544|-8.5439273350544|-8.6365861090364|-8.7839847308995|-8.8960942937932|-8.9201050018825|-9.0523384120241|-9.173133747344|-9.173133747344|-9.2649559917328|8.5645879014598|8.5645879014598|8.5645879014598|8.5645879014598|8.5645879014598|8.5645879014598|8.5645879014598|8.5645879014598|8.5645879014598|8.5645879014598|8.5645879014598|8.5645879014598|8.5645879014598|8.5645879014598|8.5645879014598|8.5645879014598|8.5273200388602|8.5042184273309|8.5042184273309|8.5042184273309|8.4635763609748|8.3656398945761|8.329292960635|8.329292960635|8.329292960635|8.329292960635|8.329292960635|8.329292960635|8.329292960635|8.3264370976457|8.3227077654742|8.3096459558942|8.3096459558942|8.3096459558942|8.3096459558942|-8.877602389051|-8.877602389051|-8.877602389051|-8.877602389051|-8.877602389051|-8.877602389051|-8.877602389051|-8.877602389051|-8.877602389051|-8.877602389051|-8.877602389051|-8.9356693720305|8.2752951797004|8.2752951797004|8.2752951797004|8.2752951797004|8.2752951797004|8.2752951797004|8.2752951797004||8.2752951797004|8.2752951797004|8.2752951797004|8.2752951797004|8.2752951797004|8.2752951797004|8.2752951797004|8.2752951797004|8.2752951797004|8.2253278290956|8.1914510180388|8.1914510180388|8.1914510180388|8.150501137512|8.1437529527242|8.1437529527242|8.1437529527242|8.1437529527242|7.9530587155615|7.8517321435384|7.7619248328133|7.7099163728206|7.6821290339859|7.6678137413553|7.6678137413553||||7.494237779676|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|||7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4133256652374|7.4078283486631|7.4078283486631|7.4078283486631|7.4078283486631|7.4078283486631|7.4078283486631|7.2920315991802|7.1683684467125|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|||||||-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.8601991252275|-7.9807769011757|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.4252352156837|7.3208170906922|7.3206136133806||7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806
07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP||118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|118.6361896471|117.06779407061|117.06779407061|117.06779407061|117.06779407061|117.06779407061|117.06779407061|112.91143548265|103.70603791624|96.313374004423|94.210416645539|90.881574677905|88.41063822583|84.518672106247|84.518672106247|84.518672106247|83.817188843903|83.817188843903|83.817188843903|83.817188843903|83.817188843903|83.817188843903|83.817188843903|83.817188843903|83.817188843903|83.817188843903|83.817188843903|83.817188843903||||||78.164654423591|-82.431989344343|-82.431989344343|-82.431989344343|-82.431989344343|-82.431989344343|-82.431989344343|-82.431989344343|-82.431989344343|||-82.431989344343|-82.586045732357|-82.586045732357|-82.586045732357|-82.586045732357|-82.586045732357|-82.586045732357|-82.586045732357|-82.586045732357|-82.586045732357|-82.586045732357|-82.586045732357|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-83.797928585441|-85.646032083732|-87.503323665071|-87.503323665071|-87.503323665071|-87.503323665071|-87.703690757143|-90.214656871544|-90.286840697114|-95.466491138477|-97.567577513224|-97.567577513224|-97.567577513224|-97.567577513224|-97.567577513224|-97.567577513224|-97.567577513224|-97.567577513224|-97.567577513224|-97.567577513224|-97.567577513224|-97.567577513224|-104.4723084328|91.294775002314|91.294775002314|91.294775002314|90.376420755203|86.237689304148|-93.329706916486|-93.329706916486|-93.329706916486|-93.329706916486|-93.603560510912||-94.658055687336|-94.658055687336|-94.658055687336|-94.658055687336|-94.658055687336|-94.658055687336|-94.658055687336|-94.658055687336|-94.658055687336|-94.658055687336|-94.658055687336|-96.600058026212|-96.84125275244|-96.84125275244|-96.84125275244|-96.84125275244|-96.84125275244|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607||||-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-97.896387221607|-100.6637659362|-100.86810574745|||-100.86810574745|-102.36143037385|-102.36143037385|-102.36143037385|88.760993200715|88.760993200715|88.760993200715|88.760993200715|88.760993200715|88.760993200715|88.760993200715|88.760993200715|88.760993200715|85.937407163184|85.937407163184|85.937407163184|85.226007094429|82.26723312277|80.087819227692|80.087819227692|77.051268097027|77.051268097027|77.051268097027|77.051268097027|72.430763404879|72.430763404879|71.250291790469|67.010325500152|61.644251369527|61.08518177721|61.08518177721|61.08518177721|61.08518177721|||||||57.969089897177|54.380153481152|-67.589907069836|-67.589907069836|-67.589907069836|-67.589907069836|-67.589907069836|-69.772673920165|-70.287065015863|-70.287065015863|-70.287065015863|-70.287065015863|-70.287065015863|-71.008959967373|-72.745512439673|-73.34334569713|-75.717609890528|-76.16901197282|-77.299457018547|-78.294951802021|-79.291474022827|-79.291474022827|-79.291474022827|-81.114420853678|-83.303797998498|-85.155333296536|-85.944815282555|-88.273969859214||-88.273969859214|-88.273969859214|77.841773184151|77.841773184151|77.841773184151|77.841773184151|77.841773184151|77.841773184151|77.841773184151|76.878079264264|72.975092615133
07177|100378|/equities/taiji|SHANGHAICOMP||-27.598813819864|-27.598813819864|-27.598813819864|-27.88423824308|-27.943596839879|-28.499552620753|24.895128742323|24.895128742323|24.895128742323|24.895128742323|24.895128742323|24.895128742323|24.895128742323|24.895128742323|24.541641513341|24.541641513341|23.800712470471|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.778154937826|-27.962394917897|-28.199327483102|-28.866824297164|-28.866824297164|-29.398138633541|24.993939770196|24.993939770196|24.993939770196||||||24.063266424044|21.860851344912|20.245680337886|-22.539596704153|-22.539596704153|-22.539596704153|-22.539596704153|-22.539596704153|-22.539596704153|||-22.865662949513|-23.518514519743|-23.567237727965|-23.732354411242|-23.732354411242|-23.732354411242|-23.732354411242|-23.732354411242|-23.732354411242|-23.732354411242|-23.732354411242|-23.732354411242|-23.732354411242|-24.160394625264|-24.659883027162|-24.913681283514|-24.913681283514|-25.476868063124|-26.213743322328|-26.98839935642|-26.98839935642|-26.98839935642|-27.332665065721|-27.396777670999|-27.396777670999|-27.396777670999|-27.730864040741|-27.7745560952|-27.7745560952|-27.7745560952|-27.7745560952|-27.7745560952|-27.7745560952|-27.7745560952|-28.606729541439|-29.358032052405|-29.388369366733|-29.766852978364|-29.766852978364|-29.766852978364|-29.766852978364|-29.766852978364|-29.766852978364|-30.52928079885|-31.096978868839|-31.132914808239|-31.132914808239|-31.132914808239|-31.132914808239|-31.578238993712|-31.874710009968|-32.183566330181|-33.047296469197|-33.432107377915|-33.432107377915|-33.432107377915|-33.477341361474|-34.69871245008|-35.531903379286|-36.248781541017|-36.868646042245|-37.538493254337|-38.962770146962|-40.051334419854|-40.051334419854|-40.051334419854|-40.504055886404|-40.504055886404|-40.504055886404||-40.504055886404|-40.504055886404|-40.504055886404|-40.504055886404|-40.504055886404|-40.504055886404|36.040533302038|36.040533302038|36.040533302038|36.040533302038|36.040533302038|36.040533302038|36.040533302038|36.040533302038|36.040533302038|36.040533302038|36.040533302038|36.040533302038|34.496145510904|33.3012713064|33.293815790096|33.293815790096|33.293815790096|33.293815790096|32.132015637203||||31.056129698007|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|-35.883065126732|||-36.69896199791|-37.648178751963|-37.648178751963|-37.648178751963|-38.27908800233|-38.499924743477|-38.499924743477|-38.530338414294|-38.530338414294|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|34.14178243316|32.700867395013|31.973186418314|||||||31.634653644318|-37.882897716171|-37.882897716171|-37.882897716171|-38.55266386205|-39.287404231827|-40.644894472538|-41.566019514114|-41.566019514114|-41.566019514114|-41.566019514114|-42.520764760655|-42.520764760655|-44.056961726791|-45.371124172954|-45.371124172954|-46.347146907827|-46.347146907827|-46.347146907827|-46.577940533978|-47.686599279358|-49.154689654541|-49.154689654541|-50.271455824505|43.711409090421|43.711409090421|43.711409090421|43.711409090421||43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421
07178|100352|/equities/three-gorges|SHANGHAICOMP||-7.5205428196419|-7.5205428196419|-7.5205428196419|-7.5583810092596|-7.6037566663587|-7.6991739010109|-7.7111506026159|-7.7111506026159|-7.7111506026159|-7.7262470977551|-7.7262470977551|-7.7262470977551|-7.7262470977551|-7.7262470977551|-7.7262470977551|-7.7262470977551|-7.7262470977551|-7.7262470977551|-7.7262470977551|-7.7262470977551|-7.7802746049834|-7.8589194282427|-7.8589194282427|-7.950678213979|-7.950678213979|-7.950678213979|-7.9718645243128|-8.0145859929613|-8.0145859929613|-8.0693982431324|-8.0693982431324|-8.0693982431324|-8.0693982431324|-8.0693982431324|7.3168371026372|7.3168371026372|7.3168371026372|7.3168371026372|7.3168371026372||||||6.9559302136474|6.6449225528563|6.452558712646|-6.7842997421195|-6.7842997421195|-6.7842997421195|-6.7842997421195|-6.7842997421195|-6.7842997421195|||-6.8403328645417|-6.893147573227|-6.9062747793665|-6.96308324925|-7.0373150043123|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|6.7979697480622|-7.3025761374416|-7.3025761374416|-7.3025761374416|-7.3025761374416|-7.3025761374416|-7.3025761374416|-7.3025761374416|-7.3025761374416|-7.3188770126665|-7.3188770126665|-7.3188770126665|-7.3188770126665|-7.3188770126665|-7.3188770126665|-7.3188770126665|-7.3188770126665|-7.3188770126665|-7.3976410838591|-7.4168235695613|-7.4670260919744|-7.5644734185729|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601||7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.1481314512601|7.0890348854451|7.0172608630292|6.9591786879557|6.8824207802898|6.7982450878495||||-7.4269280473091|-7.4269280473091|-7.4269280473091|-7.4269280473091|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|||-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4556727079583|-7.4790809317907|7.0969257067465|7.0969257067465|7.0969257067465|7.0969257067465|7.0969257067465|7.0969257067465|7.0969257067465|7.0581015821382|7.0581015821382|7.0581015821382|7.0581015821382|7.0581015821382|7.013446357083|6.9866069182551|6.9301188902498|6.8417988835044|6.7947516424503|6.7947516424503|6.769561229032|6.769561229032|6.769561229032|6.769561229032|6.769561229032|6.7334014153941|6.7315571017247|6.6711746528394|6.658527382507|||||||6.6461414057834|6.3540458368839|-7.2803755454589|-7.2803755454589|-7.3070838641645|-7.3907730063899|-7.3907730063899|-7.3907730063899|-7.3907730063899|-7.3907730063899|-7.3907730063899|-7.3907730063899|-7.3907730063899|-7.4686364819721|-7.4945509171431|-7.4945509171431|-7.654501250049|-7.6922235253349|-7.7159512697771|-7.7159512697771|-7.7159512697771|-7.7588289710125|-7.7588289710125|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465||-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.831381867024|7.5270061010363
07179|100945|/equities/wanli|SHANGHAICOMP||8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.9827992664448|8.8381109487869|8.6881614982171|8.6881614982171|7.7607348560275|7.7263884426519|7.7263884426519|7.7263884426519|7.7263884426519|7.7263884426519|7.7263884426519|7.7263884426519|7.7263884426519|7.7263884426519|7.7263884426519||||||7.3482092620449|-8.6560264182157|-8.6560264182157|-8.6560264182157|-8.6560264182157|-8.6560264182157|-8.6560264182157|-8.6560264182157|-8.6560264182157|||-8.6560264182157|-8.6560264182157|8.040576360935|8.040576360935|8.0039734291965|7.1194150633209||6.8754611486189|6.8716235419106|6.8651372613721|6.852930168555|6.8382558339678|6.8303233560883|6.8303233560883|6.8303233560883|6.8303233560883|6.8303233560883|6.7898035774587|6.7808929030496|6.7687698806213|6.7552996172825|6.7269996023089|6.7177773422566|6.7071979107144|6.7071979107144|6.7071979107144|6.6635532712145|6.6625489731853|6.6625489731853|6.6625489731853|6.6625489731853|6.6625489731853|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9401125995679|-6.9467917116001|-7.1369910672324|-7.3311011211758|-7.4343223950998|-7.4343223950998|-7.4343223950998|-7.5382575373743|-7.5382575373743|-7.5382575373743|-7.5382575373743||-7.5382575373743|-7.5513974142178|-7.6848858409573|6.6092017714963|6.6092017714963|6.6092017714963|6.6092017714963|6.6092017714963|6.6092017714963|6.6092017714963|6.6092017714963|6.6092017714963|6.6092017714963|6.6092017714963|6.6092017714963|6.6092017714963|6.6092017714963|6.6092017714963|6.4075056646403|6.4075056646403|6.4075056646403|6.3594504036436|-7.7570701959502|-7.7570701959502|-7.7570701959502||||-7.7570701959502|-7.7570701959502|-7.7570701959502|-7.7570701959502|-7.7570701959502|-7.7570701959502|-7.7570701959502|-7.91726410672|-7.91726410672|-7.91726410672|-8.017515238622|-8.7152497189773|7.6671627760432|7.6671627760432|7.6671627760432|7.6671627760432|7.6671627760432|||7.6671627760432|7.6671627760432|7.5247125958747|7.5247125958747|7.5247125958747|7.5247125958747|7.5247125958747|7.5247125958747|7.5247125958747|7.5247125958747|7.2796807659276|7.139645087786|7.0179392894854|6.6954880909511|6.5377643590049|6.4841827556906|6.304647702356|6.0858856321427|6.0858856321427|6.0858856321427|6.0858856321427|6.0858856321427|6.0858856321427|6.0858856321427|6.0858856321427|6.0858856321427|6.0858856321427|5.9304283328688|-7.4409822695653|-7.4409822695653|-7.4409822695653|-7.4409822695653|-7.4409822695653|||||||-7.4409822695653|-7.8060912548613|-8.2056569720983|-9.1373966695732|-9.8754410745773|-10.121600840056|-10.747889754467|-11.093650841124|-11.093650841124|-11.093650841124|-11.093650841124|-11.093650841124|-11.093650841124|-11.892389853141|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695||-12.345599331695|-12.345599331695|-12.345599331695|-12.417887968309|-12.570852878189|-12.570852878189|-12.570852878189|-12.570852878189|-12.570852878189|-12.570852878189|-12.570852878189
07180|101039|/equities/chongqing-wate|SHANGHAICOMP||-5.1881130615517|-5.1881130615517|-5.1881130615517|-5.2245700535559|-5.2539667219347|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2688580387432|-5.2998422907016|4.7217855305353|4.7217855305353|4.7217855305353|4.7217855305353|4.7217855305353|4.7217855305353|4.7217855305353|4.7217855305353|4.7217855305353||||||4.5086506837915|4.3312787208635|4.2264209493088|-4.4898424757329|-4.4898424757329|-4.4898424757329|-4.4898424757329|-4.4898424757329|-4.4898424757329|||-4.5069661156149|-4.5069661156149|-4.5082955907684|-4.5842174502326|-4.5952417024985|-4.6473357217565|-4.6473357217565|-4.6514841469411|-4.6855378054119|-4.8505974767978|-4.9689973988328|-5.0183303265874|-5.0975891118916|4.9006709761815|4.9006709761815|4.9006709761815|4.9006709761815|4.9006709761815|4.9006709761815|4.9006709761815|4.8950255647359|4.8950255647359|4.8811397569111|4.8490310438558|4.8490310438558|4.8490310438558|4.8490310438558|4.8490310438558|4.8490310438558|4.8490310438558|4.8490310438558|4.8490310438558|4.8490310438558|4.8233678614745|4.7892973727263|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0048549385063|-5.0209497843839|-5.0377219953645|-5.0952466371444|-5.2194441859632|-5.2194441859632|-5.2194441859632|-5.2194441859632|-5.2194441859632|-5.2194441859632|-5.2252330149051|-5.2252330149051||-5.2252330149051|-5.2252330149051|-5.2545471324886|-5.2545471324886|-5.2583855141496|-5.2887618000082|-5.3152909206872|-5.3414343383052|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029||||-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3544343369029|-5.3621489093064|-5.4040542758569|-5.4129977632056|-5.4129977632056|-5.4129977632056|-5.4129977632056|-5.4129977632056|-5.4129977632056|-5.509442083095|-5.5582687767066|-5.5780764588291|-5.6256407641232|-5.6984895492991|||-5.8477660313139|-5.8672646210895|-5.8672646210895|-5.8672646210895|-5.8672646210895|-5.8706968476137|-5.8706968476137|-5.8772800559567|-5.8772800559567|-5.9308668369238|-5.9387409150804|-5.9413321146757|-5.9413321146757|-5.9413321146757|-5.9413321146757|-5.9413321146757|-5.9413321146757|-5.9413321146757|-5.9413321146757|-5.9413321146757|-5.9413321146757|-5.9413321146757|-5.9820356511839|-5.9938094262438|-5.9938094262438|-6.0127891527965|-6.0127891527965|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|||||||5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.3718826094014|-5.8578770107881|-5.8578770107881|-5.8578770107881|-6.0037861697419|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329||5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329
07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP||3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.2574204194435|3.1310227301263|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4491148867968|-3.4695721245213|-3.4856358475601|3.0669331611218|3.0669331611218|3.0669331611218||||||2.8582590753305|2.6836211741488|2.5662458009764|2.5536064381119|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|||-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7592380962353|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.7816752128078|-2.781861377234|-2.8442733484958|-2.8442733484958|-2.8497200594093|-2.8497200594093|-2.8931575363851|-2.8931575363851|-2.8931575363851|-2.8931575363851|-2.8931575363851|-2.8931575363851|-2.8931575363851|-2.9573972695377|-2.9586021521294|-2.9586021521294|-2.9586021521294|-2.9586021521294|-2.9586021521294|-2.9586021521294|-2.9586021521294|-2.9586021521294|-2.9586021521294|-2.970669068518|-3.0479655813538|-3.1027396333839|-3.1198636117573|-3.1198636117573|-3.1509594854376|-3.1577327049067|-3.1988102577419|-3.1988102577419|-3.1988102577419||-3.2075434244085|-3.2075434244085|-3.2878260255311|-3.3086955945198|-3.3741063056726|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932||||-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4108440704932|-3.4170490048319|-3.4472766874002|-3.458415937765|-3.458415937765|-3.458415937765|-3.458415937765|-3.615462224068|-3.7332913394126|-3.7886570422024|-3.8257301878234|-3.8430334938124|-3.8650371644845|||-3.9522634053617|-4.0541815652218|-4.0572665181347|-4.0572665181347|-4.0572665181347|-4.0572665181347|3.3770223880035|3.3770223880035|3.3770223880035|3.3770223880035|3.3039137416661|2.8343486447665|2.7131650601861|2.6783061341817|2.6783061341817|2.6783061341817|2.6023019510981|2.6023019510981|2.6023019510981|2.6023019510981|2.6023019510981|2.6023019510981|2.6023019510981|2.6023019510981|2.6023019510981|2.6023019510981|2.6023019510981|2.5825577663577|-3.1461975564255|-3.1461975564255|-3.1461975564255|-3.1461975564255|-3.1461975564255|||||||-3.1461975564255|-3.1461975564255|-3.2079972017357|-3.4483302156736|-3.6242557279059|-3.7163953109791|-3.9176614333314|-4.0182367116519|-4.0182367116519|-4.0182367116519|-4.0182367116519|-4.0182367116519|-4.0182367116519|-4.1813741690922|-4.299474150434|-4.299474150434|-4.396622091161|-4.396622091161|-4.396622091161|-4.396622091161|-4.396622091161|-4.396622091161|-4.396622091161|-4.396622091161|-4.396622091161|-4.396622091161|-4.396622091161|-4.396622091161||-4.396622091161|-4.396622091161|-4.396622091161|-4.4323577413148|-4.4565086904705|-4.4829121008258|-4.4829121008258|-4.4852620013384|-4.4852620013384|-4.5336242128112|-4.5704004323897
07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP||17.022267469703|15.938062198611|15.938062198611|15.938062198611|15.743537657288|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|-17.201365775532|15.306770527363|15.306770527363|15.306770527363||||||14.15863483482|13.422927147077|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|||13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|13.405571863138|-14.761833663831|-14.761833663831|-14.761833663831|-14.761833663831|-14.761833663831|-14.761833663831|-14.761833663831|-14.761833663831|-14.761833663831|-14.761833663831|-14.761833663831|-14.761833663831|-14.761833663831|-14.761833663831|-14.761833663831|-14.761833663831|-14.761833663831|-14.947037851424|-15.035981634325|-15.035981634325|-15.035981634325|-15.035981634325|-15.035981634325|-15.035981634325|-15.335223766838|-15.335223766838|-15.575249085465|-15.655737020146|-15.655737020146|-15.655737020146|-15.655737020146|-15.655737020146|-15.655737020146|-15.655737020146|-15.783596146516|-15.926774038664|-16.198548634101|-16.198548634101|-16.283942945852|-16.320635289372|-16.320635289372|-16.320635289372|-16.320635289372|-16.320635289372||-16.320635289372|-16.406261676352|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.791481070639|14.741256830295|14.741256830295|14.741256830295|14.741256830295|14.741256830295|14.741256830295|14.741256830295|14.741256830295|14.378062907413|14.036736849894||||13.912484517749|13.250538683661|-15.609242653791|-15.609242653791|-15.609242653791|-15.609242653791|-15.609242653791|-15.632841660169|-15.632841660169|-15.632841660169|-15.632841660169|-16.508157175544|14.23817272996|14.23817272996|14.23817272996|14.23817272996|14.23817272996|||14.23817272996|14.23817272996|14.23817272996|14.23817272996|14.23817272996|14.23817272996|14.23817272996|14.23817272996|14.23817272996|14.23817272996|14.23817272996|14.23817272996|13.559080291844|12.805089713309|12.799739897955|12.799739897955|12.639155295942|12.405659144161|12.405659144161|12.405659144161|12.405659144161|12.405659144161|12.405659144161|12.405659144161|12.405659144161|12.405659144161|12.405659144161|-15.020513882584|-15.020513882584|-15.020513882584|-15.020513882584|-15.020513882584|-15.020513882584|||||||-15.020513882584|-15.138904481405|-15.317116160386|-16.306240447355|-17.370267108627|-17.752519028659|-18.307243339745|-18.720384860055|-18.720384860055|-18.720384860055|-18.720384860055|-18.720384860055|-18.720384860055|-19.723205010115|-20.343030313428|-20.343030313428|18.856092516885|18.856092516885|18.856092516885|18.856092516885|18.856092516885|18.856092516885|18.856092516885|18.856092516885|18.856092516885|18.856092516885|18.776213610952|-20.280551863862||-20.280551863862|-20.280551863862|-20.280551863862|-20.509076155204|-20.509076155204|-20.929615997565|-20.929615997565|-20.929615997565|-20.929615997565|-21.031796057238|-21.173107128689
07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP||-51.19524660992|-51.19524660992|-51.19524660992|-52.830828676482|-53.911478477341|-56.659463440068|-56.659463440068|-56.659463440068|-56.659463440068|-57.033850072365|-60.538722116132|46.732687781842|46.732687781842|46.732687781842|42.441873999206|40.869303884074|39.737414124037|39.737414124037|37.952125922867|36.250139227651|32.74348660657|31.750613833935|31.750613833935|31.750613833935|31.750613833935|31.429682353462|-36.199210688954|-36.199210688954|-36.199210688954|-36.199210688954|-36.199210688954|-36.199210688954|-36.199210688954|-36.61791443222|-36.61791443222|-36.931015484789|31.292022180521|31.292022180521|31.292022180521||||||28.575022114607|26.923358799454|25.765812963905|25.765812963905|25.147569120661|24.847695559401|24.847695559401|24.847695559401|24.847695559401|||24.847695559401|24.847695559401|24.847695559401|24.035737262078|-27.424199662165|-27.424199662165|-27.424199662165|-27.424199662165|-27.424199662165|-27.424199662165|-27.424199662165|-27.424199662165|-27.424199662165|-27.970222245274|-28.597469076645|-28.634409835086|-29.042121704139|-29.512913606474|-29.896015270892|-30.021398020486|-30.021398020486|-30.021398020486|-30.021398020486|-30.021398020486|-30.136554241953|-30.847907373416|-30.847907373416|-31.03889807005|-31.03889807005|-31.663219433573|-31.862185527454|-31.862185527454|-31.862185527454|-31.862185527454|-31.917983639649|-31.99053702135|-32.122818997382|-33.222575879625|-33.246529400309|-33.246529400309|-33.246529400309|-33.246529400309|-34.357254147486|-34.585838132386|-34.759264739889|-34.955503898815|-34.955503898815|-34.955503898815|-34.955503898815|-34.955503898815|-34.96889385245|-35.714880456105|-36.203202342076|-36.989668845118|-37.019311546382|-37.019311546382|-37.019311546382|-37.364233890172|-37.44414913985|-38.501833310093|32.958780864936|32.958780864936|32.958780864936|32.958780864936|31.972533760316|28.705592431234|-34.23807659702|-34.23807659702|-34.23807659702||-35.130641095688|-36.225713642494|-36.66329987647|-36.66329987647|-36.66329987647|-36.66329987647|-36.66329987647|-37.521444459777|-37.541051171467|-37.95331153984|-37.95331153984|-37.95331153984|-37.95331153984|-37.95331153984|-37.95331153984|-37.95331153984|-38.133730213598|-38.133730213598|-38.133730213598|-38.216369514946|-39.139297782585|-39.424290875842|-39.424290875842|-39.424290875842|-39.424290875842||||-39.424290875842|-39.424290875842|-39.424290875842|-39.424290875842|-39.424290875842|-39.424290875842|-39.424290875842|-40.747440798949|-40.747440798949|-40.747440798949|-40.747440798949|-42.603246931119|-42.603246931119|-42.603246931119|-43.444717676422|-44.590241413405|-45.658604283124|||-46.82900263975|-47.279950538262|-47.279950538262|-47.279950538262|-47.842721955626|-48.82302498006|40.782999011933|40.782999011933|40.782999011933|40.782999011933|40.782999011933|40.782999011933|40.782999011933|39.849084733689|39.849084733689|39.849084733689|39.844538448877|38.871174242266|38.871174242266|38.871174242266|38.871174242266|38.871174242266|38.205749302184|37.169761650282|37.169761650282|37.169761650282|37.169761650282|35.958159802527|35.958159802527|35.186036371686|35.186036371686|35.186036371686|34.136709504104|||||||-44.971225184492|-44.971225184492|-44.971225184492|-44.971225184492|-44.971225184492|-44.971225184492|-44.971225184492|-46.928026855314|37.712191554466|37.712191554466|37.712191554466|36.197435560667|33.798316897242|33.798316897242|33.197573279108|-35.907315867961|-35.907315867961|-36.044795506332|-36.639773149329|-37.228356812495|-37.228356812495|-37.228356812495|-37.759702744919|-37.759702744919|-39.571337451358|-41.04259654087|-41.490865866964|-41.490865866964||-41.490865866964|-41.490865866964|-41.490865866964|-42.105960811315|-43.236623301703|-44.125724155421|-44.125724155421|-44.125724155421|-44.125724155421|-44.125724155421|-44.125724155421
07184|100788|/equities/cinda-realesta|SHANGHAICOMP||-5.4352089734049|-5.4352089734049|-5.4352089734049|-5.5013431808652|-5.5714923034444|4.5469278583016|4.5469278583016|4.5469278583016|4.5469278583016|4.5469278583016|4.5469278583016|4.5469278583016|4.5469278583016|4.5469278583016|4.5469278583016|4.5469278583016|4.3565864308108|4.3060661369538|4.3060661369538|4.3060661369538|4.3060661369538|4.2215815127242|4.2215815127242|4.2215815127242|4.2215815127242|4.2215815127242|4.2215815127242|4.2215815127242|4.2215815127242|4.2215815127242|4.2215815127242|4.2215815127242|4.1284239888576|3.9110263056653|3.8127260234121|3.8127260234121|3.8127260234121|3.8127260234121|3.8127260234121||||||3.6741399264074|3.3829331238774|2.9844237104497|2.9844237104497|2.911581955071|2.8378687012149|2.7809653268868|2.7482948818267|2.6718727296679|||-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0117468348678|-3.0479590794108|-3.0479590794108|-3.0485999345357|-3.0485999345357|-3.0485999345357|-3.0485999345357|-3.0485999345357|-3.0485999345357|-3.0485999345357|-3.0485999345357|-3.0485999345357|-3.0485999345357|-3.0485999345357|-3.0485999345357|-3.0485999345357|-3.0485999345357|-3.0485999345357|-3.0485999345357|-3.0485999345357|-3.0485999345357|-3.0485999345357|-3.0951110256573|-3.1729012212114|-3.1743346409617|-3.1798162147533|-3.1964623977885|-3.2014348391822|-3.2014348391822|-3.2295540478727|-3.2295540478727|-3.2295540478727|-3.2745044128653|-3.3122270522908|-3.3700657776295|-3.3700657776295|-3.3700657776295|-3.3700657776295|-3.3700657776295|-3.3700657776295|-3.3700657776295|-3.3700657776295|-3.3700657776295|-3.3700657776295|-3.4006286518772|-3.475698592155|-3.5252205684105|-3.6241339527148|-3.6468155210303|-3.7020172349928|-3.7383524965708|-3.7476140472033|-3.7567932178288|-3.7842568885846||-3.7842568885846|-3.7842568885846|-3.8902855064651|-3.9474511355261|-3.9474511355261|3.4994349458763|3.4994349458763|3.4994349458763|3.4994349458763|3.4994349458763|3.4994349458763|3.4994349458763|3.4994349458763|3.468888918797|3.468888918797|3.468888918797|3.3654320684184|3.2188134024661|3.1948130841426|3.1948130841426|3.1948130841426|3.1948130841426|3.1948130841426|3.1948130841426|3.1948130841426||||3.1948130841426|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|||3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1925749782718|3.1411384161495|3.1411384161495|3.1411384161495|-3.6608786278783|-3.6608786278783|-3.6608786278783|-3.6608786278783|-3.6608786278783|-3.6608786278783|-3.6608786278783|-3.6608786278783|-3.6608786278783|-3.6608786278783|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|-3.725539365836|||||||-3.725539365836|-3.725539365836|-3.725539365836|-3.8722658592551|-4.01551341938|-4.01551341938|3.4733217541052|3.4733217541052|3.4733217541052|3.3181353612821|3.0968169419943|-3.5222011459979|-3.5222011459979|-3.5746678525775|-3.6273678402068|-3.6273678402068|-3.7242974550594|-3.7754290171451|-3.7754290171451|-3.7920111780778|-3.7920111780778|-3.8044568836043|-3.8099521199145|-3.8270281594433|-3.8270281594433|-3.8270281594433|-3.8270281594433|-3.8270281594433||-3.8270281594433|-3.8270281594433|-3.8270281594433|-3.8555868512434|-3.9406521327012|-4.021280143737|-4.0503112718786|-4.092568071388|-4.1233898388078|-4.1233898388078|-4.1233898388078
07185|1052662|/equities/cisen-pharma|SHANGHAICOMP||13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.734565152741|13.571183670468|13.55353709162|13.23115206759|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.627953727283|-14.709948388777|-15.00549792365|-15.006664425309|-15.315738313921|13.492773283318|13.492773283318|13.492773283318||||||12.835858968447|12.33151049476|11.782788593031|-12.696443872325|-12.696443872325|-12.696443872325|-12.696443872325|-12.696443872325|-12.696443872325|||-12.867159663165|-13.060196930641|-13.060196930641|-13.063552068863|-13.221169020505|-13.392965345218|-13.470517508006|-13.490019285917|-13.607243551413|-13.708625841424|-13.708625841424|-13.708625841424|-13.759029335761|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.80859266026|-13.972880795081|-14.030716993289|-14.030716993289|-14.125241281673|-14.416379401071|-14.604797455666|-14.604797455666|-14.604797455666|-14.604797455666|-14.725330826306|-14.980923066165|-15.020115541408|-15.020115541408|-15.020115541408|-15.020115541408|-15.047427105548|-15.047427105548|-15.073807954393|-15.121919282576|-15.121919282576|-15.121919282576|-15.121919282576|-15.312687591602|-15.526095724756|-15.526095724756|-15.605106566409|-15.69400747403|-15.808896733483|-15.975996389611|-15.991662915794|-16.037402771411|-16.039892089033|-16.375704021489|-16.375704021489|-16.375704021489||-16.375704021489|-16.375704021489|-16.581835970515|-16.581835970515|-16.581835970515|-16.671484613015|-16.703871991451|-16.730270164405|-16.730270164405|-16.730270164405|-16.863633121821|15.752808549883|15.752808549883|15.752808549883|15.752808549883|15.752808549883|15.752808549883|15.752808549883|15.752808549883|15.752808549883|15.752808549883|15.752808549883|15.568121356966|15.367357487151|15.102062590331||||14.754670583653|14.754670583653|14.754670583653|14.754670583653|14.324078519529|14.264531514585|14.089808937883|14.089808937883|14.089808937883|14.089808937883|14.089808937883|14.089808937883|14.089808937883|13.868026399379|13.868026399379|13.868026399379|13.868026399379|||13.868026399379|13.786695374124|13.554106276425|13.495405762568|13.495405762568|13.495405762568|13.495405762568|13.495405762568|13.495405762568|13.495405762568|13.46211729356|13.403463314069|13.290251797299|13.290251797299|13.290251797299|12.915310734413|12.915310734413|12.551455782411|12.454231855709|12.454231855709|12.454231855709|12.454231855709|12.454231855709|12.454231855709|12.454231855709|12.454231855709|12.454231855709|-14.200350749636|-14.200350749636|-14.200350749636|-14.200350749636|-14.200350749636|-14.200350749636|||||||-14.200350749636|-14.200350749636|-14.200350749636|-14.200350749636|-15.215945336713|-15.943827944214|-16.224252944981|-16.28890746558|-16.28890746558|-16.28890746558|-16.28890746558|-16.28890746558|-16.28890746558|-16.626008229391|14.295256291375|14.295256291375|14.295256291375|14.217414527452|14.217414527452|14.082127629956|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121||13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121|13.891328506121
07186|101093|/equities/citic-heavy-in|SHANGHAICOMP||-4.5767208043734|-4.5767208043734|-4.5767208043734|-4.5980230110662|-4.6316923320048|-4.7713248133386|4.2014861195578|4.2014861195578|4.2014861195578|4.2014861195578|4.2014861195578|4.2014861195578|4.2014861195578|4.2014861195578|4.2014861195578|4.2014861195578|4.0044292442549|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.4709541331898|-4.5043935523177|3.9825651318354|3.9825651318354|3.9825651318354|3.9825651318354|3.9825651318354|3.9825651318354||||||3.6984059314509|3.4921175749854|3.3479084076435|3.3348982932337|-3.5454764492273|-3.5454764492273|-3.5454764492273|-3.5454764492273|-3.5454764492273|||-3.578542797145|-3.578542797145|-3.578542797145|-3.578542797145|-3.58060292886|-3.6323366925264|-3.6664852483565|-3.6927613796453|-3.7069570953824|-3.7189683824758|-3.7189683824758|-3.7189683824758|-3.7189683824758|-3.7232982218243|-3.7581091258236|-3.7967879080451|-3.7980977058053|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8018041855895|-3.8275602136281|-3.8747468942772|-3.8747468942772|-3.8747468942772|-3.8747468942772|-3.8747468942772|-3.8963855763686|-3.927650559877|-3.9525719486399|-3.9525719486399|-3.9525719486399|-3.9525719486399|-3.9977431281019|-3.9977431281019|-4.0674923242914|-4.0916132249128|-4.0916132249128|-4.0916132249128|-4.0916132249128|-4.0916132249128|-4.0916132249128|-4.1162369292854|-4.1669300311008|-4.1994390599488|-4.1994390599488|-4.1994390599488|-4.1994390599488|-4.1994390599488|-4.1994390599488|-4.2354879503513|-4.2694308366008|-4.2904787158113||-4.3244208334929|-4.3338008588162|-4.3806799068381|-4.3806799068381|-4.3835331747189|-4.4200369328542|-4.4278190368064|-4.4314654926071|-4.4571178258212|-4.4571178258212|-4.4673532976875|-4.4781703964614|-4.5474113905588|-4.5799014793678|-4.6425328032523|-4.6425328032523|-4.7255918732782|4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388||||4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388|4.3159350114388|4.3098878719907|4.3098878719907|4.3098878719907|4.3098878719907|4.2876531126876|4.1117937921471|4.1117937921471|4.1083873141188|4.1083873141188|||4.0933793842521|4.0933793842521|4.0148662262191|4.0132761681426|4.0132761681426|4.0132761681426|4.0132761681426|4.0132761681426|4.0132761681426|4.0132761681426|4.0132761681426|4.0132761681426|4.0132761681426|3.9360200608645|3.9360200608645|3.9200645024797|3.9200645024797|3.9200645024797|3.9200645024797|3.9200645024797|3.8856269579486|3.8431237539414|3.8431237539414|3.8431237539414|3.7509314316131|3.7509314316131|3.7509314316131|3.7265906618279|3.5123230269928|3.4775811225595|3.4750900831953|3.4372284826819|3.4372284826819|||||||3.4372284826819|3.4372284826819|3.4372284826819|3.4372284826819|3.4372284826819|3.4372284826819|3.4372284826819|3.4372284826819|3.4372284826819|3.4302537901737|3.3334127941571|-3.6653857209422|-3.6653857209422|-3.790428410872|-3.8765872439899|-3.898430197455|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152||3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152|3.6969677058152
07187|100307|/equities/citychamp|SHANGHAICOMP||2.7885177671938|2.7885177671938|2.7885177671938|2.7885177671938|2.7885177671938|2.7885177671938|2.7885177671938|2.7885177671938|2.7885177671938|2.7885177671938|2.7251034063169|2.7251034063169|2.7251034063169|2.7251034063169|2.7251034063169|2.7251034063169|2.5340038319504|2.5110731520313|2.5110731520313|2.5110731520313|2.5110731520313|2.5110731520313|2.5110731520313|2.5110731520313|2.3184145995929|-2.6062713192776|-2.6062713192776|-2.6062713192776|-2.6062713192776|-2.6062713192776|-2.6062713192776|-2.6062713192776|-2.6062713192776|-2.6062713192776|-2.6062713192776|-2.6062713192776|2.2640859393815|2.2640859393815|2.2640859393815||||||2.0845399066849|1.9961554656475|1.8512838427721|1.8280931120116|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|||1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7621834462769|1.7463148706365|1.7215472298141|1.7215472298141|1.7215472298141|1.7215472298141|1.7215472298141|1.7215472298141|-1.8882658237007|-1.8882658237007|-1.8882658237007|-1.8882658237007|-1.8882658237007|-1.8882658237007|-1.8882658237007|-1.8882658237007|-1.8882658237007|-1.9147397604019|-1.9469330803586|-1.9688145337318|-1.9917899863228|-1.9917899863228|-1.9917899863228|-1.9917899863228|-1.9917899863228|-1.9921481850099|-1.9921481850099|-1.9932076889732|-1.9932076889732|-2.0480085168126|-2.0541590235833|-2.0541590235833|-2.0541590235833|-2.0541590235833|-2.0541590235833|-2.0541590235833|-2.0585100079249|-2.0900110762065||-2.1061233923109|-2.1129148652457|-2.2154609748944|-2.2577344255563|2.0487876039687|2.0487876039687|2.0487876039687|2.0487876039687|2.0487876039687|2.0487876039687|2.0487876039687|2.0487876039687|2.0487876039687|2.0245525755931|2.0245525755931|2.0033917469503|1.9276574234964|1.8968416696126|1.8503796132996|1.840977341223|1.830530372249|1.817324193179|1.817324193179|1.817324193179|1.817324193179||||1.7642490818096|1.6530545568017|-1.991056898392|-1.991056898392|-1.991056898392|-2.0045076775956|-2.0066751626253|-2.0457501971192|-2.0808335502354|-2.0891155800956|-2.0891155800956|-2.2267950664778|1.8807200652882|1.8807200652882|1.8807200652882|1.8579699135345|-2.0791071604677|||-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|-2.0791071604677|||||||-2.0791071604677|-2.0791071604677|-2.1578967980752|-2.3626631224828|-2.5196257260858|-2.587917489853|2.2638031596311|2.2638031596311|2.2638031596311|2.2625591086423|-2.5256596925932|-2.5256596925932|-2.5256596925932|-2.6223997145977|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148||-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6659943459323|-2.6899937124044|-2.7423379091312|-2.7423379091312|-2.7553754678357|-2.782792904945|2.5441709653543|2.5441709653543
07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP||13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.752813055716|13.381459503926|-15.184613684606|-15.184613684606|-15.184613684606|-15.184613684606|-15.184613684606|-15.184613684606|-15.184613684606|-15.184613684606|-15.184613684606|-15.184613684606|-15.249570930215|-15.553046203243|-15.553046203243|-15.553046203243|13.459943310731|13.459943310731|13.459943310731||||||12.621048044622|12.031720081369|-13.233082480531|-13.233082480531|-13.233082480531|-13.233082480531|-13.284536250544|-13.342329094087|-13.342329094087|||11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.871566803839|11.651703451104|11.651703451104|11.651703451104|11.543904776611|11.543904776611|11.543904776611|11.543904776611|11.543904776611|11.543904776611|11.543904776611|11.543904776611|11.543904776611|11.543904776611|11.543904776611|11.331005409071|-13.244827871957|-13.244827871957|-13.244827871957|-13.244827871957|-13.244827871957|-13.244827871957|-13.527031189246|-13.730590032254|-14.042322395813|-14.283691457655|-14.330461498676|-14.330461498676|-14.330461498676|-14.592179665498|-14.667422066719|-14.879913341768|-15.197681069117|-15.543438147754|-15.543438147754|-15.543438147754|-15.76858114486|-15.76858114486|-15.76858114486|-15.76858114486|-15.76858114486|-15.76858114486||-16.013423011093|-16.962692734697|-17.47799184267|-17.608324659581|-17.888138122818|-18.540992435745|-18.540992435745|-18.540992435745|-18.540992435745|-19.556101782379|16.312663838535|16.21740446849|-16.90882103184|-16.90882103184|-17.163977142949|-17.163977142949|-17.274754563189|-17.274754563189|-17.274754563189|-17.274754563189|-17.274754563189|-17.274754563189|-17.274754563189|-17.274754563189|-17.274754563189||||-17.276631697306|-17.276631697306|-17.276631697306|-17.276631697306|-17.276631697306|-17.765145946751|-17.972940154882|-18.092711232339|-18.394498579171|-18.394498579171|-18.394498579171|-18.394498579171|-18.394498579171|-18.394498579171|-18.394498579171|-18.394498579171|-18.48277689844|||-19.10141899221|-19.415177878985|-19.415177878985|-19.415177878985|-19.415177878985|-19.881864504956|16.523778672423|16.523778672423|16.523778672423|16.523778672423|16.523778672423|16.523778672423|16.523778672423|16.523778672423|16.523778672423|16.523778672423|16.523778672423|15.08753103173|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|-19.722415001765|||||||-19.722415001765|-20.317919775751|-20.317919775751|-22.072689158946|-23.236320397622|-24.495912231082|-24.93156863702|-25.881743976945|-27.600825916257|20.393238455447|20.393238455447|20.393238455447|20.393238455447|20.393238455447|20.393238455447|20.393238455447|20.190172355791|20.190172355791|20.190172355791|20.190172355791|20.190172355791|20.190172355791|20.190172355791|19.82908023002|18.738422744829|18.663096537913|18.663096537913|18.663096537913||18.500107675487|16.302897883449|14.391552661297|12.921169411736|12.402966220729|11.190518228602|10.65246645536|-11.570743122448|-11.570743122448|-11.594715267144|-11.800239039485
07189|100894|/equities/zhongchu|SHANGHAICOMP||6.7738021382711|6.2729970930026|6.2729970930026|6.2729970930026|6.2729970930026|6.2729970930026|6.2729970930026|6.2729970930026|6.2729970930026|6.0344412059702|5.3217778192677|5.3217778192677|5.3217778192677|5.0375307386361|-5.5861993629684|-5.5861993629684|-5.5861993629684|-5.5861993629684|-5.5861993629684|-5.5861993629684|-5.639960971944|-5.639960971944|-5.639960971944|-5.639960971944|-5.639960971944|-5.639960971944|-5.639960971944|-5.639960971944|-5.639960971944|-5.639960971944|-5.639960971944|-5.6405121656176|-5.6883468994295|-5.7420519864996|5.0947159751536|5.0947159751536|5.0947159751536|5.0947159751536|5.0947159751536||||||4.8013509097234|4.5931679211872|4.4407420647163|4.4236021055137|4.2184469184781|-4.5127067221207|-4.5127067221207|-4.5127067221207|-4.5127067221207|||-4.555785140837|-4.5634382711084|-4.5634382711084|-4.5982649046217|-4.6441830747696|-4.7047322818492|-4.7047322818492|-4.7291470709613|-4.7578917163579|-4.7578917163579|-4.7578917163579|-4.7578917163579|-4.7578917163579|-4.7578917163579|-4.7578917163579|-4.7578917163579|-4.9454348769418|4.6742194613406|4.6742194613406|4.6742194613406|4.6742194613406|4.6742194613406|4.6742194613406|4.6742194613406|4.6742194613406|4.6742194613406|4.6742194613406|4.6742194613406|4.6742194613406|4.6742194613406|4.6742194613406|4.666354810815|-4.9490209836396|-4.9490209836396|-4.9490209836396|-4.9490209836396|-4.9490209836396|-4.9661343648072|-4.9801918989159|-4.9801918989159|-4.9801918989159|-4.9801918989159|-4.9946576495675|-5.0185087676079|-5.0588987398182|-5.1024976562172|-5.1024976562172|-5.1024976562172|-5.1024976562172|-5.1024976562172|-5.1237234252623|-5.1237234252623|-5.1237234252623|-5.1237234252623|-5.1237234252623|-5.1237234252623|-5.1237234252623|-5.1237234252623|-5.1237234252623|-5.1458037051814|-5.2068362531471|-5.2068362531471|-5.2068362531471|-5.2068362531471|-5.2068362531471|-5.2068362531471|-5.2398183144251|-5.2681313396736|-5.3184791804733||-5.3310879337988|-5.3356533434879|5.1166154200694|5.1166154200694|5.1166154200694|5.1166154200694|5.1166154200694|5.1166154200694|5.1166154200694|5.1166154200694|5.1166154200694|5.1166154200694|5.1166154200694|5.1166154200694|5.1166154200694|5.1166154200694|5.1166154200694|5.1166154200694|5.09346138712|5.0216191697542|5.0216191697542|4.9429100275508|4.9342717771755|4.9342717771755|4.8925239912918||||4.8022489671631|4.7531468785745|4.7531468785745|4.7501629101946|4.7464580728458|4.7464580728458|4.7464580728458|4.7255088702226|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|||4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6915766130961|4.6667518760404|4.6619467101318|4.6377183156789|4.5676770540889|4.5676770540889|4.5468635131712|4.5220705988005|4.4910288532751|4.4910288532751|4.4910288532751|4.4910288532751|4.4910288532751|4.4910288532751|4.4910288532751|4.4910288532751|4.4910288532751|4.4910288532751|-5.0536359020056|-5.0536359020056|-5.0536359020056|-5.0536359020056|-5.0536359020056|-5.0536359020056|||||||-5.0536359020056|-5.0536359020056|-5.0536359020056|-5.0536359020056|-5.2579288160339|4.6907744613671|4.6907744613671|4.6907744613671|4.6907744613671|4.6047494640377|4.4514701565484|-4.9868593078546|-4.9868593078546|-5.0531768381256|-5.1785299578925|-5.2172557026832|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361||-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3772106170618|-5.3945825168576|5.0819377859941|5.0819377859941|5.0819377859941|5.0819377859941|5.0819377859941|5.0819377859941
07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP||-4.4384853361009|-4.4560948210688|-4.4606608105734|-4.4624008550727|-4.5154454591632|-4.6016062236229|-4.6447545912202|-4.6447545912202|-4.6447545912202|-4.6447545912202|-4.6447545912202|-4.6447545912202|-4.6447545912202|-4.678060335841|-4.7061781032507|-4.7644468414173|-4.7644468414173|-4.7644468414173|-4.7644468414173|-4.7644468414173|-4.7903666804585|-4.7903666804585|-4.8307512260915|-4.8307512260915|-4.8307512260915|-4.8307512260915|-4.8307512260915|-4.8307512260915|-4.8307512260915|-4.8307512260915|-4.8525013104017|-4.8788902908492|4.3573671469743|4.3573671469743|4.3573671469743|4.3573671469743|4.3573671469743|4.3573671469743|4.3573671469743||||||4.0131860982108|-4.1922213619001|-4.1922213619001|-4.1922213619001|-4.1922213619001|-4.1922213619001|-4.1922213619001|-4.2124681147213|-4.2438533871566|||-4.2781522913228|-4.2781522913228|-4.3262802410402|-4.3797557804626|-4.4330619676954|3.9995854849886|3.9995854849886|3.9995854849886|3.9995854849886|3.9323168590412|3.8981300542471|3.82292259509|3.7776914788025|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.0589093038352|-4.097121444997|-4.1479127050073|-4.1552300938078|-4.1552300938078|-4.1552300938078|-4.1681825339152|-4.1681825339152|-4.1681825339152|-4.1874250636447|-4.1960278866411|-4.2455866599216|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167||3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167||||3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.9512145804167|3.8224872893757|3.8224872893757|3.7216523561949|3.5148795472833|3.5148795472833|3.438199492213|3.417999422017|3.4044437799887|3.3867205364267|||3.3867205364267|3.2902451867042|3.2441612873009|3.2090681033589|3.1093401837022|3.1093401837022|3.1093401837022|3.1093401837022|3.1093401837022|3.1093401837022|3.0995401125726|3.0995401125726|3.0995401125726|3.0995401125726|3.0995401125726|3.0995401125726|3.0995401125726|3.0995401125726|3.0995401125726|3.0944890690707|3.0622100380684|3.0402333766913|3.0141481989727|3.0118313094097|2.9880204941264|2.9880204941264|2.9880204941264|2.9880204941264|2.9083561527984|2.8509511802215|2.8405013717566|2.8093228150486|2.8093228150486|||||||2.7542476708226|-3.075167801409|-3.075167801409|-3.075167801409|2.7910858413223|2.7910858413223|2.7910858413223|2.7910858413223|2.7910858413223|2.7462065110211|2.6641182777621|-2.8873847520231|-2.8873847520231|-2.928205308636|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742||-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9538218728835|-2.9565702564106|-2.9565702564106|-2.968658565001|-2.968658565001|-2.968658565001|-2.968658565001
07191|100852|/equities/cofco-tunhe|SHANGHAICOMP||-10.299963640535|-10.299963640535|-10.299963640535|-10.32884870565|-10.333165073793|-10.540726353482|-10.540726353482|-10.540726353482|-10.540726353482|-10.662600574787|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946|9.7681690624946||||||9.1601878726476|8.7585423350327|8.4261628109723|8.4261628109723|8.183514643434|8.130572372811|7.9750797551396|7.8195335381033|-8.4877407028937|||-8.4963784167793|-8.5526899140591|-8.5526899140591|-8.588258924984|-8.588258924984|-8.6711662524607|-8.6711662524607|-8.6711662524607|-8.6711662524607|-8.6711662524607|-8.6711662524607|-8.6711662524607|-8.6711662524607|-8.6711662524607|-8.6711662524607|-8.6711662524607|-8.7324065360389|-8.8921187357728|-9.0556873167692|-9.1374303328923|-9.1643670386663|-9.1821950746285|-9.1821950746285|-9.1821950746285|-9.1821950746285|-9.1821950746285|-9.1821950746285|-9.1821950746285|-9.2646611876739|-9.2751210484995|-9.2751210484995|-9.2751210484995|-9.2751210484995|-9.2751210484995|-9.7245504655824|-9.7245504655824|-9.7245504655824|-9.7245504655824|-9.7245504655824|-9.8067227247011|-9.9052471455216|-9.9602744111617|-9.9769718922067|-10.10330213848|-10.167002776632|-10.19062106797|-10.19062106797|-10.19062106797|-10.284578669831|-10.339531859607|-10.410307699025|-10.410307699025|-10.410307699025|-10.410307699025|-10.410307699025|-10.410307699025|-10.410307699025|-10.453675276241|-10.514083763185|-10.580649159819|-10.653455237879|-10.653455237879|-10.846061102034|-10.972236369718|-10.972236369718|-11.083040474376|-11.243377895842|-11.334308857929|-11.552565463396||9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363||||9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|9.9605433843363|||9.4144924903169|9.2155474848498|9.1339414590983|8.7154906054766|8.7020813670313|8.7020813670313|8.7020813670313|8.7020813670313|8.7020813670313|8.7020813670313|8.6312021377524|8.6196687622026|8.6107428253972|8.5662928296687|8.5662928296687|8.5662928296687|8.5662928296687|8.3697695945768|8.3269657796255|8.2916289640391|8.2624309650501|8.2624309650501|8.2624309650501|8.2624309650501|8.1329390109126|8.1329390109126|8.0087575955733|8.0087575955733|8.0087575955733|7.8194535862203|7.8194535862203|7.8084333267745|7.8084333267745|||||||7.8084333267745|7.8084333267745|7.8084333267745|7.8084333267745|7.8084333267745|7.8084333267745|7.8084333267745|7.5684363389379|7.5684363389379|7.5443739388129|7.3908450402566|-8.1746653290415|-8.1746653290415|-8.2557394208537|-8.4191549025229|-8.4696165678955|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182||-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5537963054727|-8.554218201963|-8.639687013988|-8.6635412644063|-8.7244904781618|-8.8349892591148
07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP||21.688614550768|21.688614550768|21.688614550768|21.688614550768|21.688614550768|21.54268228595|21.54268228595|21.54268228595|21.54268228595|21.54268228595|21.54268228595|21.54268228595|21.54268228595|21.54268228595|21.06436064293|21.06436064293|20.015400065868|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.180358280609|-23.466509993286|-23.818098306915|-23.818098306915|-24.41955370402|21.392819560609|21.392819560609|21.392819560609||||||19.734245049778|18.627494957517|17.744438439024|-19.236497037048|-19.236497037048|-19.236497037048|-19.236497037048|-19.236497037048|-19.236497037048|||-19.640552221002|-19.906725550428|-20.141360654582|-20.229845777871|-20.564272315107|-21.011969149998|-21.255590256003|-21.255590256003|-21.255590256003|-21.255590256003|-21.255590256003|-21.255590256003|-21.255590256003|-21.255590256003|-21.499545212087|-21.523538477378|-21.523538477378|-21.523538477378|-21.872820941559|19.696992814478|19.696992814478|19.696992814478|19.696992814478|19.696992814478|19.696992814478|19.696992814478|19.696992814478|19.696992814478|19.696992814478|19.011658496257|-19.886479074432|-19.886479074432|-19.886479074432|-19.886479074432|-20.228865286458|-20.248896075031|-20.248896075031|-20.248896075031|-20.699328688274|-20.724911688152|-20.724911688152|-20.813236234787|-21.022484459483|-21.114427211112|-21.127118171006|-21.127118171006|-21.127118171006|-21.127118171006|-21.185687344107|-21.445106886092|-21.445106886092|-21.596786073251|-21.882621056808|-21.882621056808|-21.882621056808|-21.966887831866|-21.966887831866|-21.966887831866|-21.966887831866|-21.966887831866|-22.474875423841|-22.913750407356|-23.279167225249|-23.620741475828|-23.638046491155|-23.88325713333|-23.88325713333|-23.88325713333|-23.88325713333||-24.150840898978|-25.239035443716|-25.390962564999|-25.390962564999|-25.390962564999|-25.390962564999|-25.390962564999|-25.721703489681|-25.795938235809|-25.878819075215|-25.934400654488|-26.081409258465|-26.081409258465|-26.081409258465|-26.081409258465|-26.081409258465|-26.081409258465|-26.081409258465|-26.081409258465|-26.081409258465|-26.081409258465|-26.081409258465|-26.081409258465|-26.081409258465|-26.081409258465||||-26.081409258465|-26.081409258465|-26.081409258465|-26.636543613307|-26.636543613307|-26.636543613307|-26.636543613307|-26.636543613307|-26.636543613307|-26.636543613307|-26.636543613307|22.534372581588|22.534372581588|22.534372581588|22.534372581588|22.534372581588|22.534372581588|||22.534372581588|22.534372581588|22.534372581588|22.534372581588|22.534372581588|22.534372581588|22.534372581588|22.534372581588|22.534372581588|22.534372581588|22.534372581588|22.534372581588|22.534372581588|22.534372581588|20.554856474252|19.724442675215|19.653348183745|19.184275123933|18.722604828256|18.626703771372|18.443767795915|18.443767795915|18.443767795915|18.443767795915|18.443767795915|18.443767795915|18.443767795915|18.033946631081|17.527796557355|-21.639136515246|-21.639136515246|-21.639136515246|-21.639136515246|||||||-21.639136515246|-21.639136515246|-21.639136515246|-22.332373100504|-23.61533510021|-24.093624981814|-25.019899483713|-26.087982835805|-26.917336150087|-26.917336150087|-26.917336150087|-26.917336150087|-26.917336150087|-27.913309066469|-29.436612412857|25.499454164343|25.499454164343|25.499454164343|25.499454164343|25.499454164343|25.499454164343|25.499454164343|25.499454164343|25.499454164343|25.499454164343|25.393446300618|-27.379838796757|-27.379838796757||-27.379838796757|-27.379838796757|-27.379838796757|-27.662916020444|-28.000857807852|-28.190236373931|-28.190236373931|-28.190236373931|-28.190236373931|-28.205023867322|-28.467881951545
07193|101145|/equities/china-cosco|SHANGHAICOMP||-14.753579605704|-14.915159777218|-14.915159777218|-14.96184489839|-15.273716424491|-15.533017925185|-15.637242639243|-15.707491702702|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.714007043697|-15.915707546178|-15.915707546178|-15.915707546178|-15.915707546178|-15.915707546178|-15.915707546178|-15.915707546178|-15.915707546178|-16.02078639766|-16.215318539633|-16.56646506311|-16.814961136729|-16.901067616046|14.884351984709|14.884351984709|14.884351984709||||||13.979835686914|13.342039516493|13.072821699828|12.962024038864|12.454471025018|12.126634131038|11.84459374808|11.515104170891|-12.420603879473|||-12.420603879473|-12.420603879473|-12.420603879473|-12.539004149461|-12.607227182415|-12.838585217823|-13.010095048866|-13.111223344434|-13.111223344434|-13.111223344434|-13.111223344434|-13.111223344434|-13.297744944788|-13.297744944788|-13.36916123838|-13.422956800138|-13.428684491157|-13.428684491157|-13.428684491157|-13.428684491157|-13.428684491157|-13.428684491157|-13.428684491157|-13.494672344349|-13.494672344349|-13.62685844437|-13.854842949087|-14.057603253452|-14.094559075135|-14.155902660462|-14.155902660462|-14.155902660462|-14.155902660462|-14.155902660462|-14.156793103509|-14.156793103509|-14.263103469536|-14.427892402725|-14.47381762408|-14.47381762408|-14.627019552642|-14.833355007628|-14.879283386314|-15.141425722003|-15.343250823418|-15.431390047515|-16.068766965297|-16.236909145391|-16.236909145391|-16.236909145391|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-16.896792446488|-17.087054423172|-17.087054423172|-17.087054423172|-18.454504785359||15.470117498548|15.470117498548|15.097907517917|14.687676136767|14.286306585509|14.064405143287|14.064405143287|14.064405143287|14.039894885515|13.544883059898|13.14869475516|13.14869475516|13.14869475516|13.14869475516|13.111693961253|13.111693961253|13.111693961253|13.067437285439|12.889374965049|12.753193795258|12.319659855161|11.814622298649|11.371802585844|11.228669609762|11.067966423804||||10.792740621362|10.730267143022|10.646407445019|10.541008666429|10.383667798571|10.383667798571|10.383667798571|10.365741936954|10.245824673211|10.201820988757|10.201820988757|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|||10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|10.171865692984|9.8726286791552|9.7345878175882|9.6417639577816|9.514737588877|||||||9.4482668476634|9.4482668476634|9.4482668476634|9.4482668476634|9.4482668476634|9.4482668476634|9.4482668476634|9.4482668476634|9.4482668476634|9.4208519279221|-10.064971723729|-10.064971723729|-10.064971723729|-10.064971723729|-10.064971723729|-10.064971723729|-10.064971723729|-10.064971723729|-10.064971723729|-10.064971723729|-10.064971723729|-10.259968535298|-10.299938294563|-10.299938294563|-10.299938294563|-10.299938294563|-10.299938294563|-10.299938294563||-10.299938294563|-10.394931737222|-10.641034752834|-10.681705482258|-10.701895192214|-10.711413457742|-10.711413457742|-10.869348767456|10.025168150601|9.9318537380265|9.6431704788259
07194|101124|/equities/china-shipping|SHANGHAICOMP||2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.5142281933633|2.4935868762166|2.4689854143097|2.4455393418155|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7325489695321|-2.7617211270609|-2.7935790274186|-2.823976699251|-2.8494185647899|2.4521829450825|2.4521829450825|2.4521829450825||||||2.3340922820015|2.1951024783368|2.1041388777444|2.1041388777444|-2.2281939769964|-2.2281939769964|-2.2281939769964|-2.2281939769964|-2.2281939769964|||-2.2385583385001|-2.2385583385001|-2.2385583385001|-2.2689538249451|-2.2877263900393|-2.3308071159382|-2.3342301341184|-2.3697001241189|-2.4146667743769|-2.4169640813954|-2.4169640813954|-2.4169640813954|-2.4335976528394|-2.4335976528394|-2.4576514413901|-2.4576514413901|-2.4796127137153|-2.493458581921|-2.5010868171881|-2.5010868171881|-2.5010868171881|-2.5010868171881|-2.5056519486319|-2.5233355836381|-2.5233355836381|-2.5291857224271|-2.5291857224271|-2.5291857224271|-2.5291857224271|-2.5291857224271|-2.5291857224271|-2.5291857224271|-2.5291857224271|-2.5291857224271|-2.5306386384515|-2.5306386384515|-2.5306386384515|-2.5512650711833|-2.5991834251415|-2.6065844906126|-2.6065844906126|-2.6106494414315|-2.6307215941731|-2.6474684358508|-2.6549649372002|-2.6982943497654|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953||2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.5096805648953|2.3413672681386|2.3413672681386|2.3413672681386|2.3413672681386||||2.3413672681386|2.3413672681386|2.3413672681386|2.3413672681386|2.3413672681386|2.3413672681386|2.3413672681386|2.3413672681386|2.329852514326|2.3212993704971|2.3212993704971|2.3165381068778|2.3165381068778|2.3165381068778|2.3165381068778|2.3165381068778|2.3165381068778|||2.2878201267004|-2.4267152883788|-2.4267152883788|-2.4267152883788|-2.4267152883788|-2.4366238428953|-2.4366238428953|-2.4562487153877|-2.4780541292682|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|||||||-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|2.2338043196937|2.2338043196937|2.2338043196937|2.2338043196937|2.2338043196937|2.2108936821907|2.1554373276994|-2.4134724492441|-2.4134724492441|-2.4516360356422|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183||2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183|2.3105935228183
07195|100295|/equities/china-ship|SHANGHAICOMP||-13.288742038071|-13.288742038071|-13.288742038071|-13.288742038071|-13.288742038071|-13.492491108908|-13.698878507629|-13.724865256432|-13.837072172301|-14.009525076699|-14.015583268086|-14.021852196713|-14.021852196713|-14.021852196713|-14.021852196713|-14.209076550591|-14.209076550591|-14.374353406591|-14.374353406591|-14.479837415133|-14.544366521494|-14.544366521494|-14.65762998755|-14.968744713354|-14.968744713354|-14.968744713354|-14.980271664248|-15.096219034041|-15.096219034041|-15.096219034041|-15.096219034041|-15.599132452899|-15.800703219235|-16.127036088803|13.887850456218|13.887850456218|13.887850456218|13.887850456218|13.887850456218||||||13.648167377026|12.922964101932|12.437547985298|-14.033146708695|-14.033146708695|-14.033146708695|-14.033146708695|-14.033146708695|-14.033146708695|||-14.033146708695|-14.033146708695|-14.033146708695|-14.481274014808|-14.70919336886|-14.972436900611|-15.14992994255|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.432077528076|-15.592564866667|-15.592564866667|-15.912849953577|-16.207055518809|-16.331728667886|-16.641364807189|-16.808738861151|-17.08915451905|-17.221944228126|-17.221944228126|-17.221944228126|-17.221944228126|-17.221944228126|-17.221944228126|-17.424382094226|-17.738202390496|-17.915224138702|-18.103292054389|-18.103292054389|-18.103292054389|-18.235324985952|-18.453138120937|16.335405280053|16.335405280053|16.335405280053|16.335405280053||16.335405280053|16.335405280053|16.335405280053|16.335405280053|16.335405280053|16.335405280053|16.335405280053|16.162115761372|16.140684442092|15.817427454579|15.815592336188|15.815592336188|15.815592336188|15.815592336188|15.815592336188|15.815592336188|15.815592336188|15.815592336188|15.718991332065|15.411657709558|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657||||15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|15.345937749657|||15.345937749657|14.994376205639|14.883195372904|14.503189546292|14.503189546292|14.503189546292|14.503189546292|14.434246389003|14.434246389003|14.147496161562|13.848328468647|13.770365314844|13.08596116212|13.002605138884|13.002605138884|13.002605138884|13.002605138884|13.002605138884|12.984005224557|12.850561631886|12.803957370882|12.42503704136|12.42503704136|12.42503704136|12.42503704136|12.42503704136|12.42503704136|12.42503704136|12.42503704136|12.42503704136|12.42503704136|12.381151878231|12.004057631883|||||||-13.946245113146|-13.946245113146|-13.946245113146|-14.019160764231|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.16979137051|11.738931508652|11.738931508652|11.738931508652|11.738931508652|11.738931508652|11.738931508652|11.738931508652|11.584924004466|11.485325824737||11.485325824737|11.485325824737|11.485325824737|11.485325824737|11.485325824737|11.485325824737|11.485325824737|11.485325824737|-12.768236335577|-12.768236335577|-12.768236335577
07196|100611|/equities/cosco-shipping|SHANGHAICOMP||-7.4807050980402|-7.597783887984|-7.597783887984|-7.7725086517971|-7.7725086517971|-7.7725086517971|6.9624215459884|6.9624215459884|6.9624215459884|6.9624215459884|6.9624215459884|6.9624215459884|6.9624215459884|6.9624215459884|6.9624215459884|6.9624215459884|6.9624215459884|6.9624215459884|6.8671350585157|6.6890390302003|6.5750432439712|6.5590656416979|6.5590656416979|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096|6.2736355017096||||||6.0740394007795|5.8644882983227|5.6910982734913|5.6801091175339|5.4990102694058|5.3715423980456|5.3715423980456|5.3715423980456|5.3715423980456|||5.3715423980456|5.3715423980456|5.3715423980456|5.3715423980456|5.3715423980456|5.3715423980456|5.3715423980456|5.3715423980456|5.3651759407527|-5.7439733924154|-5.7439733924154|-5.7439733924154|-5.7439733924154|-5.7439733924154|-5.7439733924154|-5.7439733924154|-5.7439733924154|-5.8090405544002|-5.8090405544002|-5.8090405544002|-5.8090405544002|-5.8090405544002|-5.82837873922|-5.8726428242327|-5.9018253719146|-5.9841052322396|-5.9841052322396|-6.0417837068779|-6.0730043410209|-6.0730043410209|-6.0730043410209|-6.0730043410209|-6.0730043410209|-6.0730043410209|-6.0730043410209|-6.0730043410209|-6.0730043410209|-6.1277824771567|-6.2073860772063|-6.2073860772063|-6.4043177639565|-6.41313105547|-6.4712565047164|-6.4796992298285|-6.4796992298285|-6.5341100953596|-6.5795665077123|-6.5896249326213|-6.5896249326213|-6.5896249326213|-6.666947823752|-6.666947823752|-6.666947823752|-6.666947823752|-6.666947823752|-6.666947823752|-6.666947823752|-6.6904976698967|-6.8022195071216|-6.8835772640435|-6.9445730746037|-6.9445730746037|-6.9445730746037|-6.9445730746037|-6.9445730746037|-7.0489701761411|-7.1483000929275|6.2736897880759|6.2736897880759||6.2736897880759|6.1596553518735|6.0976247937235|6.0976247937235|6.0976247937235|6.0976247937235|6.0976247937235|6.0976247937235|6.0976247937235|6.0976247937235|6.0976247937235|6.0976247937235|6.0976247937235|6.0976247937235|6.0976247937235|6.0976247937235|6.0976247937235|6.0976247937235|6.0976247937235|6.0195832683811|6.0045367826101|5.9255961167677|5.7842031407292|5.7842031407292|5.7842031407292||||5.7842031407292|5.7842031407292|5.7842031407292|5.7842031407292|5.7842031407292|5.7842031407292|5.7842031407292|5.7842031407292|5.7842031407292|5.7842031407292|5.7842031407292|5.6991143676898|5.6140160266184|5.5347857063234|5.5347857063234|5.5347857063234|5.5347857063234|||5.5192061867119|5.4846737347047|5.4291223823444|5.4291223823444|5.4291223823444|5.4291223823444|5.4291223823444|5.4291223823444|5.4291223823444|5.4291223823444|5.4291223823444|5.4291223823444|5.3756914999106|5.3418794369276|5.1576439512632|5.0563906842819|5.0563906842819|5.0563906842819|4.9709897763587|4.9566554766073|4.9301726002576|4.9174138858453|4.8821264455204|4.8559328110804|4.8559328110804|4.8559328110804|4.8559328110804|4.8559328110804|4.8559328110804|4.8438140586339|-5.4285898369311|-5.4285898369311|-5.4285898369311|||||||-5.4285898369311|-5.4285898369311|-5.4285898369311|-5.4285898369311|4.9998323650866|4.9998323650866|4.9998323650866|4.9998323650866|4.9998323650866|4.9614804554548|-5.4284494913374|-5.4284494913374|-5.4284494913374|-5.4871659319439|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083||5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083|5.1381486481083
07197|102097|/equities/cred-holding|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP||6.3501265427071|6.3501265427071|6.3088559774486|6.3088559774486|6.3088559774486|6.3088559774486|6.3088559774486|6.3088559774486|6.3088559774486|6.3088559774486|6.3088559774486|6.3088559774486|6.3088559774486|6.3088559774486|6.2403951384323|6.1721057867228|6.0773398583928|-7.0434788174625|-7.0434788174625|-7.0434788174625|-7.0434788174625|-7.0434788174625|-7.0434788174625|-7.0434788174625|-7.0434788174625|-7.0434788174625|-7.0434788174625|-7.103530695917|-7.103530695917|-7.103530695917|-7.103530695917|-7.1378118493842|-7.1425684799405|-7.1732330397878|-7.1732330397878|-7.2258147217735|6.3428468672195|6.3428468672195|6.3428468672195||||||5.949274403934|5.609193518299|5.3507706617185|-5.8132516745772|-5.8132516745772|-5.8132516745772|-5.8132516745772|-5.8132516745772|-5.8132516745772|||-5.9091684690279|-5.9571666622749|-5.9571666622749|-5.9571666622749|-5.9571666622749|-6.0296109972819|-6.0296109972819|-6.0296109972819|-6.0906787248037|-6.188593200533|-6.188593200533|-6.188593200533|-6.188593200533|-6.188593200533|-6.188593200533|-6.188593200533|-6.3051034915098|-6.342337077155|-6.3866467583221|-6.3866467583221|-6.3866467583221|-6.3866467583221|-6.3866467583221|-6.3866467583221|-6.3866467583221|-6.3866467583221|-6.3866467583221|-6.3866467583221|-6.3866467583221|-6.3866467583221|-6.3866467583221|-6.3866467583221|-6.3866467583221|-6.3866467583221|-6.3866467583221|-6.3866467583221|-6.3866467583221|-6.3866467583221|-6.4122722703125|-6.4122722703125|-6.4122722703125|-6.4122722703125|-6.4780802282918|-6.6078667147545|-6.7509631297751|-6.7856949815245|-6.7856949815245|-6.9668833954567|-7.2998705686722|-7.4265226326159|-7.4872474628214|-7.5737319497408|-7.5737319497408|-7.5737319497408|-7.5737319497408|-7.5737319497408|-7.5737319497408|-7.5737319497408|-7.5737319497408|-7.639146701952|-7.7457184973251|-7.8241317474059|-7.8990491197504|-7.8990491197504|-7.8990491197504|-7.9019734377751|-7.9019734377751|-7.9019734377751|-7.9019734377751||-7.9019734377751|-7.9019734377751|-8.0999704196596|-8.2544116791248|-8.4637908732626|-8.6575529051706|-8.6575529051706|-8.6575529051706|-8.7167249733524|-8.7552500625801|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358||||-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|-8.8152562225358|8.0558001032394|8.0558001032394|8.0558001032394|8.0558001032394|8.0558001032394|8.0558001032394|||8.0558001032394|8.0558001032394|7.8764448685692|7.7861410795533|7.7861410795533|7.7861410795533|7.7861410795533|7.7861410795533|7.7861410795533|7.7861410795533|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|-8.6559155159886|||||||-8.6559155159886|-8.6559155159886|-8.9721283574563|-9.6423650206969|-9.7058979387566|-9.7058979387566|-9.7058979387566|-9.7058979387566|-9.7058979387566|-9.7058979387566|-9.7058979387566|-9.7058979387566|-9.7058979387566|-10.067664185661|-10.291293611679|-10.466992367808|-10.742769600621|-10.886410264694|-10.917520707183|-10.917520707183|-10.917520707183|-10.917520707183|-10.917520707183|-10.917520707183|-10.917520707183|-10.917520707183|-10.917520707183|-10.917520707183||-10.917520707183|-10.917520707183|-10.948911712493|-11.189902091386|-11.56433558504|-11.764816602515|10.284846290508|10.284846290508|10.284846290508|10.284846290508|10.284846290508
07199|942809|/equities/guangzhou-ship|SHANGHAICOMP||-26.287047863061|-26.287047863061|-26.287047863061|-26.402831819383|-26.606479621295|-27.353311512607|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402|24.686745115402||||||23.380271536644|-25.519057962108|-25.519057962108|-25.519057962108|-25.519057962108|-25.635619292446|-26.352354510832|-26.583547900631|-26.583547900631|||-26.583547900631|-26.583547900631|-26.583547900631|-26.583547900631|-26.583547900631|-26.583547900631|-26.583547900631|-26.583547900631|-26.583547900631|-26.583547900631|-26.96462731709|-26.96462731709|-27.001252761041|-27.300837108995|-27.459366448016|-27.459366448016|-27.825961783297|-27.922735747107|-28.221373090488|-28.835414261004|26.766320598824|26.766320598824|26.766320598824|26.766320598824|26.766320598824|26.766320598824|26.766320598824|26.766320598824|26.766320598824|26.766320598824|26.766320598824|26.731933351714|26.731933351714|26.731933351714|26.731933351714|26.731933351714|26.731933351714|26.731933351714|26.731933351714|26.731933351714|26.541176957089|26.541176957089|26.541176957089|26.541176957089|26.541176957089|26.35367453417|26.35367453417|26.187415682837|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756|25.622075086756||25.622075086756|25.622075086756|25.622075086756|25.28952694593|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|25.283638466081|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121||||24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|24.749843285121|||24.580382000117|24.298758545085|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|24.152496322962|23.834347845295|23.834347845295|23.834347845295|23.834347845295|23.834347845295|23.69038658802|22.862651938248|-25.561958900154|-25.561958900154|-25.561958900154|-25.561958900154|-25.561958900154|-25.561958900154|-25.561958900154|-25.561958900154|||||||-25.561958900154|-25.561958900154|-25.561958900154|-25.561958900154|22.658728037415|22.658728037415|22.658728037415|22.658728037415|22.658728037415|22.547476355828|21.79830706627|-25.099066015737|-25.099066015737|-25.575072549732|-26.037621043532|-26.037621043532|23.741008736274|23.741008736274|23.741008736274|23.741008736274|23.741008736274|23.741008736274|23.741008736274|23.741008736274|23.741008736274|23.741008736274|23.741008736274|23.741008736274||23.331499228415|23.331499228415|23.331499228415|23.331499228415|23.331499228415|23.293331925005|22.847570379981|22.847570379981|22.723575896354|22.723575896354|22.723575896354
07200|100315|/equities/cssc-steel|SHANGHAICOMP||-14.458513252469|-14.458513252469|-14.458513252469|-14.510570676826|-14.576189632441|13.134691974421|13.134691974421|13.134691974421|13.134691974421|13.134691974421|13.134691974421|13.134691974421|13.134691974421|13.134691974421|13.134691974421|12.951325015779|12.663240591385|12.663240591385|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717|12.536379895717||||||11.718755123913|11.486141899716|11.486141899716|11.486141899716|11.486141899716|11.486141899716|11.486141899716|11.486141899716|11.486141899716|||11.486141899716|11.486141899716|11.486141899716|11.486141899716|11.486141899716|11.486141899716|11.486141899716|11.486141899716|-12.033510450965|-12.033510450965|-12.033510450965|-12.033510450965|-12.0422337899|-12.175260213723|-12.233407578486|-12.233407578486|-12.472119262503|-12.605132503296|-12.955147711199|-13.120719132336|-13.316355053487|-13.395949911081|-13.530499589667|-13.558100962519|-13.558100962519|-13.558100962519|-13.558100962519|-13.558100962519|-13.558100962519|-13.558100962519|-13.558100962519|-13.558100962519|-13.558100962519|-13.558100962519|-13.558100962519|-13.558100962519|-13.558100962519|-13.558100962519|-13.558100962519|-13.558100962519|-13.558100962519|-13.558100962519|-13.558100962519|-13.558100962519|-13.601846354487|-13.601846354487|-13.601846354487|-13.601846354487|-13.690940372682|-13.913267498255|-14.088630708324|-14.329336949826|-14.329336949826|-14.329336949826|-14.329336949826|-14.329336949826|-14.329336949826|-14.329336949826|-14.329336949826|-14.727597047489|-14.850107883525|-15.130811174075|-15.130811174075|-15.130811174075|-15.130811174075|-15.211456836771|-15.426305139888|-15.426305139888|-15.465338959549||-15.65815439738|-15.751282644682|-15.901583648529|-15.901583648529|-16.320648485649|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479||||15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|15.168398180479|14.826612152184|-16.951265711772|-16.951265711772|-16.951265711772|-16.951265711772|-16.951265711772|-17.007056624786|-17.007056624786|-17.180648336569|-17.180648336569|||-17.180648336569|-17.180648336569|-17.180648336569|-17.180648336569|-17.180648336569|-17.254609383654|15.726622996072|15.726622996072|15.726622996072|15.726622996072|15.679764070929|15.679764070929|15.679764070929|15.549344759838|15.549344759838|15.549344759838|15.549344759838|15.446819964386|15.446819964386|15.446819964386|15.446819964386|15.446819964386|15.446819964386|15.210910045811|14.625445768799|-17.493625202277|-17.493625202277|-17.493625202277|-17.493625202277|-17.493625202277|-17.493625202277|-17.493625202277|-17.493625202277|||||||-17.493625202277|-17.493625202277|-17.493625202277|-17.501250362505|15.113257918719|15.113257918719|15.113257918719|15.113257918719|15.113257918719|14.770841106181|14.142046275409|-16.906918560684|-16.906918560684|-17.362131899397|-17.723618988393|-17.723618988393|-18.404576836028|-18.665085432704|-18.892424618005|-18.892424618005|-18.892424618005|-18.892424618005|-19.337137684556|-19.831820471786|17.416060944204|17.416060944204|17.416060944204|17.416060944204||17.416060944204|17.416060944204|17.416060944204|17.416060944204|17.416060944204|17.416060944204|17.34816377031|17.34816377031|17.189946521172|17.189946521172|17.189946521172
07201|101161|/equities/cts-logistics|SHANGHAICOMP||5.8533809610468|5.8533809610468|5.8533809610468|5.8533809610468|5.8533809610468|5.8533809610468|5.8533809610468|5.7859788148781|5.7760058554113|5.7760058554113|5.7760058554113|5.7760058554113|5.7760058554113|5.751523795728|5.751523795728|5.751523795728|5.7238565528885|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3285258961046|-6.3944733090229|-6.4399700371233|-6.4777445757618|-6.5786050651063|-6.6428947022215|-6.7143274469128|-6.8131414699279|-6.885713052719|5.9930966165671||||||5.7523296174086|5.4198105927614|5.188678171492|5.147975632721|5.0281551322755|-5.3957173922328|-5.3957173922328|-5.3957173922328|-5.3957173922328|||-5.408019527094|-5.441567260415|-5.441567260415|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5066027373435|-5.5701142649256|5.136266432752|5.136266432752|5.136266432752|5.136266432752|5.136266432752|5.136266432752|5.136266432752|5.136266432752|5.136266432752|5.136266432752|5.136266432752|5.136266432752|5.136266432752|5.136266432752|5.1202957481696|5.0292175445903|-5.584762042789|-5.584762042789|-5.584762042789|-5.584762042789|-5.6341803007968|-5.7390880317692|-5.7390880317692|-5.7390880317692|-5.7700978883112|-5.8315407003401|-5.8315407003401|-5.9671326532908|-5.9671326532908|-5.9671326532908|-5.9671326532908|-5.9671326532908|-6.0612584633902|-6.1369539944414|-6.1632822319406|-6.2014022604615|-6.2014022604615|-6.2014022604615|-6.2264375237727|-6.2264375237727|-6.2264375237727|-6.2264375237727|-6.321597234861|-6.3689967972879|-6.455552165469|-6.5217725278371|-6.5217725278371|-6.5217725278371|-6.5964137449787|-6.7082376893942|-6.7997082269395|-6.8196758998991||-6.9135287087891|-6.9666984922062|-7.1296650973041|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.4457625741458|6.3947362496561|-7.0834163685721|-7.0834163685721|-7.0834163685721|-7.0834163685721|-7.0834163685721|-7.0834163685721||||-7.0834163685721|-7.0834163685721|-7.0834163685721|-7.0834163685721|-7.0834163685721|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|||-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.1731688048321|-7.2012986635585|-7.2669985267211|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.6981454519824|6.4973839552751|6.28831356047|-7.5919428185691|-7.5919428185691|-7.5919428185691|||||||-7.5919428185691|-7.5919428185691|-7.5919428185691|-7.5919428185691|-7.8071585580232|-8.050176188297|6.8704250152187|6.8704250152187|6.8704250152187|6.8704250152187|6.8115833131557|6.4817589751091|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.6941002099332||-7.6941002099332|-7.6941002099332|-7.6941002099332|-7.7851112384064|-7.8856791675601|-8.0257546836043|-8.0902829097271|-8.2769809482893|-8.3922010261042|7.5750635578859|7.5750635578859
07202|100836|/equities/songliao-auto|SHANGHAICOMP||2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1644198482768|2.1571331361418|2.0690367464097|2.0449050145372|2.0449050145372|2.0449050145372|2.0449050145372|2.0449050145372|1.9632277971091|1.853030841172|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1099458601139|-2.1143842765647|1.8475616658202|1.8475616658202||||||1.8475616658202|1.8475616658202|1.783401895946|1.7665575956699|1.7208634417295|1.7208634417295|1.7208634417295|1.7208634417295|1.7208634417295|||1.7208634417295|1.7208634417295|1.7208634417295|1.7208634417295|1.7208634417295|1.7208634417295|1.6142927122381|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.6069411617785|1.5812237189471|1.5812237189471|1.5285819157692|1.5012020716769|1.4868912243956|1.4326569265915|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6175725363232|-1.6767472914565|-1.7001145022793|-1.7001145022793|-1.7001145022793|-1.7001145022793|-1.7001145022793|-1.7001145022793|-1.7001145022793|-1.7001145022793|-1.7656827654754|-1.805758677844|-1.8683292288496|-1.8683292288496|-1.8683292288496|-1.8683292288496|-1.8683292288496|-1.8683292288496|-1.8683292288496|-1.8683292288496|-1.8683292288496||-1.8792546809728|-1.9213941032153|-1.9709934917271|-1.9733793132198|-1.9733793132198|-1.9733793132198|-1.9733793132198|-1.9733793132198|-1.9733793132198|-1.9733793132198|-1.9733793132198|-1.9733793132198|-1.9733793132198|-1.9733793132198|-1.9733793132198|-1.9733793132198|-1.9733793132198|-1.9733793132198|-1.9733793132198|-1.9733793132198|-2.079865931658|-2.1556377780878|-2.1556377780878|-2.1556377780878|-2.1556377780878||||-2.1607086142394|-2.279676260826||-2.4118625016974|-2.5026249987071|-2.5612499892916|-2.6836110088788|-2.8423455527052|-2.8648092955994|-2.8648092955994|-2.9081213971694|-3.0183696884622|-3.0183696884622|-3.0183696884622|-3.0365218474589|2.3068131942778|2.3068131942778|||2.3068131942778|2.3068131942778|2.3068131942778|2.3068131942778|2.3068131942778|2.3068131942778|2.3068131942778|2.3068131942778|2.3068131942778|2.204236946639|2.1666219346844|2.1666219346844|2.1666219346844|2.1666219346844|2.1666219346844|2.1666219346844|2.1666219346844|2.1666219346844|2.1666219346844|2.1666219346844|1.9051355248383|1.7629284070257|1.6754760395955|1.4349733073922|1.3894158721909|1.3894158721909|1.3894158721909|1.3894158721909|1.1976842881293|1.0174269412459|-1.6169593009601|-1.6169593009601|-1.6169593009601|||||||-1.6169593009601|-1.6377325690731|-1.7619250854899|-1.8532500753855|-2.008055701306|-2.1756174061591|-2.3551304841367|-2.5407650404205|-2.5407650404205|-2.5407650404205|-2.5407650404205|-2.5407650404205|-2.5407650404205|-2.6141833390383|-2.6636214405407|-2.6636214405407|-2.7529127895953|-2.7960141301289|-2.8483490679148|-2.9037211706774|-2.9430235282731|-2.9733594938729|-3.0403203253655|-3.0403203253655|-3.110911581771|-3.1426794770211|-3.1957548992335|-3.2251912449245||-3.2251912449245|-3.2307680287233|-3.2813757973431|-3.2813757973431|-3.2813757973431|-3.632639668332|-3.6534886205047|-3.7183208160765|-3.8981341712085|-4.1107045801047|3.4387729362037
07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP||-13.724451670074|-13.724451670074|-13.724451670074|-14.034816982599|-14.034816982599|-14.355307045218|-14.355307045218|-14.355307045218|-14.355307045218|-14.463119549482|12.050975163461|12.050975163461|12.050975163461|12.050975163461|11.584972469543|11.265524908938|11.035400916812|11.035400916812|10.98739520512|10.98739520512|10.98739520512|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332|10.837970501332||||||10.107190032964|-11.317095095675|-11.317095095675|-11.317095095675|-11.317095095675|-11.317095095675|-11.317095095675|-11.317095095675|-11.317095095675|||-11.924550116902|9.9974234048866|9.9974234048866|9.9974234048866|9.9974234048866|9.9974234048866|9.841026300009|8.753362436886|-10.271359240878|-10.271359240878|-10.271359240878|-10.271359240878|-10.271359240878|-10.352241604891|-10.352241604891|-10.352241604891|-10.766935394171|9.6305285608836|9.6305285608836|9.6305285608836|9.6305285608836|9.6305285608836|9.6305285608836|9.6305285608836|9.6305285608836|9.6305285608836|9.6305285608836|9.6305285608836|-10.756892599871|-10.756892599871|-10.756892599871|-10.756892599871|-10.756892599871|-10.756892599871|-10.777265801772|-10.777265801772|-10.777265801772|-10.777265801772|-11.074402742075|-11.074402742075|-11.074402742075|-11.074402742075|-11.188275001284|-11.188275001284|-11.212267283925|-11.212267283925|-11.212267283925|-11.212267283925|-11.429185845597|-11.578539930166|-11.732267046837|-11.939740976656|-12.072489721868|-12.204340497118|-12.204340497118|-12.204340497118|-12.204340497118|-12.204340497118|-12.204340497118|-12.445377976211|-12.982087354431|-13.053430005985|-13.130547338834|-13.130547338834|-13.130547338834|-13.130547338834|-13.130547338834|-13.130547338834|-13.130547338834||-13.130547338834|-13.500052352868|-13.805614255228|-13.9734600102|-14.273289048572|12.566094898944|12.566094898944|12.566094898944|12.566094898944|12.566094898944|12.566094898944|12.566094898944|11.695105684869|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607||||-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.728158421607|-12.767398617103|-13.36488731419|-13.724874740562|-13.853193660269|-13.861384034661|-13.861384034661|-13.861384034661|||-14.21764863918|-14.29127660272|-14.3214523998|-14.3214523998|-14.476614127236|-14.724015379038|13.024541097308|13.024541097308|13.024541097308|13.024541097308|13.024541097308|12.976156717566|12.721840600203|12.670103913896|12.670103913896|12.670103913896|12.62233790463|12.413153267633|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|-14.357881573251|||||||-14.357881573251|-14.357881573251|-14.357881573251|-14.701534725351|-15.533927468374|-15.88342895517|-15.88342895517|-16.436588022546|-17.681764361412|-18.468627396724|-18.500141240382|-18.532934772994|-18.76492708262|-19.240474362464|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267|16.177363449267||16.027071694458|13.543719630419|-15.533594429494|-15.533594429494|-15.533594429494|-15.533594429494|-15.533594429494|-15.533594429494|-15.605105042459|-15.645116885505|-15.929573889134
07204|100504|/equities/daheng-tech|SHANGHAICOMP||-10.60442229396|-10.60442229396|-10.60442229396|-11.399357860683|10.200422236215|10.200422236215|9.6671361359081|8.5890398458332|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.2632589481377|-9.3092478996057|-9.3092478996057|-9.3092478996057|-9.3092478996057|-9.3092478996057|-9.3092478996057|-9.3092478996057|-9.4332691658596|-9.4332691658596|-9.5491882418107|7.9262093014908|7.9262093014908|7.9262093014908||||||7.3641221200307|6.8534685146897|6.6076770932695|6.6076770932695|6.3146412539505|6.2062680376926|6.1723357330825|6.1723357330825|6.1723357330825|||6.1723357330825|6.1723357330825|6.1723357330825|6.1723357330825|6.1723357330825|6.1723357330825|6.1723357330825|6.1723357330825|6.1723357330825|6.1723357330825|6.1723357330825|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8278429278343|-6.8332984755419|-6.8332984755419|-6.8332984755419|-6.8332984755419|-6.8332984755419|-6.9114487303304|-6.9114487303304|-6.9114487303304|-6.9114487303304|-6.9114487303304|-6.9114487303304|-6.9114487303304|-7.0154987323071|-7.0249984515801|-7.0317199636448|-7.0317199636448|-7.0317199636448|-7.0317199636448|-7.0317199636448|-7.0317199636448|-7.0317199636448|-7.0317199636448|-7.1774663581836|-7.3532962417589|-7.4215101442577|-7.4215101442577|-7.4215101442577|-7.4215101442577|-7.4215101442577|-7.4215101442577|-7.4215101442577|-7.4215101442577||-7.4215101442577|-7.4722335031564|-7.5824815355998|-7.658868348517|-7.8454023420265|-7.8454023420265|-7.8454023420265|-7.9432249399744|-7.9723146487561|-7.9723146487561|-8.1409052532345|-8.327117010557|-8.4001301357077|-8.4984780228719|-8.5611288793599|-8.5611288793599|-8.5611288793599|-8.5668097345603|-8.6320106816041|-8.7311229785005|-8.742275860138|-8.742275860138|-8.742275860138|-8.742275860138|-8.742275860138||||-8.742275860138|-8.742275860138|-8.742275860138|-8.742275860138|-8.742275860138|-8.8914517265133|-8.8914517265133|-9.0334653560104|-9.0334653560104|-9.0334653560104|-9.0334653560104|-9.5338505576918|-9.8367905232727|-9.8367905232727|-9.9492119256456|-10.012405705077|-10.012405705077|||-10.012405705077|-10.012405705077|-10.012405705077|-10.012405705077|-10.018776834621|-10.018776834621|8.7745476000617|8.7745476000617|8.7745476000617|8.6122754672181|8.4171910760594|8.4171910760594|8.1452125440915|7.88407792984|7.88407792984|7.88407792984|7.6339754521686|7.3638613952353|7.3542734621427|7.3542734621427|7.3219905043667|7.3219905043667|7.3219905043667|7.3219905043667|7.3219905043667|7.3219905043667|7.3219905043667|7.0561007553809|6.681222974644|6.2708035700695|-8.0190510717205|-8.0190510717205|-8.0190510717205|||||||-8.0190510717205|-8.0190510717205|-8.1206123527743|-8.9006804290588|-9.3874228070373|-9.4788029801177|-10.027558765072|-10.329466822437|-10.329466822437|-10.329466822437|-10.329466822437|-10.329466822437|-10.329466822437|-10.743296096382|-11.062551336881|-11.121724267135|-11.450248925034|-11.546942993606|-11.706603682267|-11.875670658468|-11.880189245408|-11.915765728626|-12.202517948849|-12.278352960727|-12.453726115913|-12.465151294536|-12.465151294536|-12.465151294536||-12.465151294536|-12.465151294536|-12.465151294536|-12.465151294536|-12.685168196169|-13.087409153479|-13.094343917124|-13.307048762896|-13.46449821642|-13.816109373072|11.90651101395
07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP||-5.8664252201828|-5.8664252201828|-5.8664252201828|-5.8664252201828|-5.8664252201828|-5.9194887233182|-5.9194887233182|-5.9194887233182|-5.9194887233182|-6.0899873124675|5.1870240092164|5.1870240092164|5.1870240092164|5.1870240092164|5.1870240092164|5.1870240092164|4.8978047768149|4.6647830185927|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.2916533558818|-5.3323925699627|-5.3571028671702|-5.3579052036731|-5.3579052036731|-5.4232280062005|4.6578904129289|4.6578904129289|4.6578904129289||||||4.488211443824|4.2557903691602|4.1225448101176|4.0833831859312|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|||4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0109282085203|4.0108187140168|4.0108187140168|-4.4790493473671|-4.4790493473671|-4.4790493473671|-4.4790493473671|-4.4790493473671|-4.4790493473671|-4.4790493473671|-4.4790493473671|-4.5511657115775|-4.5740340229357|-4.5740340229357|-4.5740340229357|-4.5989265173105|-4.6532518565023|-4.6830577518503|-4.7112643754756|-4.7112643754756|-4.7112643754756|-4.7112643754756|-4.7686269588245|-4.872919090034|-4.8787990228351|-4.9934675642177|-4.9934675642177|-4.9934675642177|-4.9934675642177|-5.0708686848559|-5.0708686848559|-5.0708686848559|-5.0708686848559|-5.0986652428326|-5.0986652428326|-5.1979612569474|-5.2849192739873|-5.2849192739873|-5.2849192739873|-5.352132572217|-5.4128945238772|-5.4128945238772|-5.4128945238772||-5.4128945238772|-5.4128945238772|-5.6032162647979|-5.8057957204996|-5.8641505331902|-5.8641505331902|-5.8641505331902|-5.9401672516828|-6.0612969039287|-6.1275522574678|-6.2150580204079|-6.2767314156504|-6.4247015538713|-6.4802239010622|-6.5780265938231|-6.5928553316913|-6.5928553316913|-6.5928553316913|-6.7287279206207|-6.8930312348396|-7.2339236684409|-7.3015815889136|-7.3578786422314|-7.3578786422314|-7.3698652904897||||-7.4220726403559|-7.5316945752201|-7.5316945752201|-7.8629938188193|-7.9916598336561|-8.1435108997936|-8.2068050476308|-8.2068050476308|-8.2068050476308|-8.2068050476308|6.282151106172|6.282151106172|6.282151106172|6.282151106172|6.282151106172|6.282151106172|6.282151106172|||6.0630879823725|6.0630879823725|5.8178756440525|5.5531951812511|5.3428949019062|5.3428949019062|5.1921194337669|5.1921194337669|5.1921194337669|5.0239749247722|5.0239749247722|4.8088608113585|4.6020674537352|4.5067413990952|4.4977674152205|4.4977674152205|4.4180747299006|4.4089662047232|4.4089662047232|4.4089662047232|4.4089662047232|4.4089662047232|4.4089662047232|4.4089662047232|4.4089662047232|4.4089662047232|4.4089662047232|-5.2163860769711|-5.2163860769711|-5.2163860769711|-5.2163860769711|-5.2163860769711|-5.2163860769711|||||||-5.2163860769711|-5.2163860769711|-5.2226513460435|-5.5246126204903|-5.7701250745384|-5.8395836037097|-6.1356484008826|-6.2077974271352|-6.2077974271352|-6.2077974271352|-6.2077974271352|-6.2077974271352|-6.2077974271352|-6.4325527296657|-6.6176575979326|-6.6176575979326|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.748766006477||-6.6287280490531|-6.6287280490531|-6.6287280490531|-6.6287280490531|-6.6846977792993|-6.8624419727607|-6.9243801742442|-7.1404224137076|-7.1676917583422|-7.2952128285254|-7.4302365375983
07206|1052671|/equities/dali-pharma|SHANGHAICOMP||-3.5643646329647|-3.5643646329647|-3.5643646329647|-3.5643646329647|-3.5643646329647|-3.6937383247752|-3.6991537890323|-3.7742639659226|-3.7742639659226|3.2537487255256|3.2537487255256|3.2537487255256|3.2537487255256|3.2537487255256|3.0858319055947|3.085368687567|2.8302083273691|2.8302083273691|2.7012573369723|2.7012573369723|2.7012573369723|2.7012573369723|2.7012573369723|2.7012573369723|2.7012573369723|-3.1282641632739|-3.1282641632739|-3.1282641632739|-3.1282641632739|-3.1282641632739|-3.1547379740281|-3.1773920410666|-3.1773920410666|-3.1773920410666|-3.1773920410666|-3.188193261147|-3.188193261147|-3.188193261147|-3.188193261147||||||-3.188193261147|-3.188193261147|-3.188193261147|-3.188193261147|-3.188193261147|-3.2241036356825|-3.2717818221934|-3.3447575659097|-3.402508533723|||-3.5483427718026|-3.6187143010941|-3.6257936339739|-3.6667243195785|-3.6667243195785|-3.6667243195785|-3.6667243195785|-3.6667243195785|-3.6667243195785|-3.6667243195785|-3.6667243195785|-3.6667243195785|-3.6944845630326|-3.6944845630326|-3.6944845630326|-3.7472051198392|3.1515885881011|3.1515885881011|3.1515885881011|3.1515885881011|3.1515885881011|3.1515885881011|3.1515885881011|3.1515885881011|3.1515885881011|3.1515885881011|3.1317650268943|2.8286279385257|||2.652919882422|2.5786011668712|2.5786011668712|2.5786011668712|2.5786011668712|2.5786011668712|2.5786011668712|2.5786011668712|2.5786011668712|2.4717789593306|2.4447544617749|-2.8398963562584|-2.8398963562584|-2.8398963562584|-2.8398963562584|-2.8398963562584|-2.8398963562584|-2.8643292312198|-2.9875880087275|-3.0724068711399|-3.0724068711399|-3.0724068711399|-3.0724068711399|-3.0724068711399|-3.0724068711399|-3.1565632897614|-3.2606257551245|-3.2690285966719|-3.4155872978463|-3.6362081277916|-3.6909815921226|-3.6909815921226|-3.6909815921226|-3.6909815921226|-3.6909815921226|-3.6909815921226|-3.6909815921226|-3.6909815921226|-3.6909815921226||-3.7772016937908|-3.8668908206816|-4.06210093677|-4.090667819314|-4.3285197806941|-4.5911330991969|-4.7407034430222|-4.9963371393103|-5.2642634309021|-5.4506016128467|-5.4506016128467|-5.4506016128467|-5.6084462396752|-5.9293845221347|-6.2615384310424|-6.59337615635|-6.7312049618719|-6.7312049618719|-6.7380057696234|-7.098895272031|-7.4765501115218|-7.8783891569128|-8.298210131962|-8.7435667645478|-9.215074129849||||-9.7134159626224|-10.232684142243||-10.366955503577|-10.366955503577|-10.394261757369|-10.394261757369|-10.394261757369|-10.394261757369|-10.394261757369|-10.394261757369|-11.27695779429|-12.225508685754|-12.636163122821|-12.636163122821|-12.636163122821|-12.636163122821|||-13.2824038216|-14.256559710649|-14.382844082678|-14.607615449719|-14.607615449719|-14.607615449719|-14.607615449719|12.85172849126|12.85172849126|12.85172849126|11.82192055856|10.327689299703|9.071320994828|8.392023598854|7.8533592618221|6.704844147708|5.9964934794395|5.9748387207061|5.9748387207061|5.9748387207061|5.9748387207061|5.9748387207061|5.9748387207061|5.9748387207061|5.9748387207061|5.9748387207061|5.9748387207061|5.9359319860703|5.6843684177671|-7.5403662000349|-7.5403662000349|-7.5403662000349|-7.5403662000349|||||||-7.5403662000349|-7.9126293432106|-8.2175672980726|-8.2175672980726|-8.8950746294061|-9.6145273575297|-10.386141605853|-11.331029425525|-11.331029425525|-11.331029425525|-11.331029425525|-11.331029425525|-11.331029425525|-11.927810415585|-12.323678053043|-12.5224203408|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021||11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021
07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP||-25.085466602071|-25.085466602071|-25.144407937509|-25.671305735884|-25.671305735884|-26.408118442228|-27.085687429299|-27.221403124143|-27.221403124143|-28.2482253205|21.987123668649|21.987123668649|21.987123668649|21.987123668649|21.921248423234|19.218024426497|19.218024426497|17.965582721539|17.478212628673|17.478212628673|17.478212628673|17.478212628673|17.478212628673|16.96468150385|16.331312044547|16.274149975274|16.274149975274|15.911278072435|15.842788621019|15.842788621019|15.842788621019|15.842788621019|15.842788621019|15.842788621019|15.842788621019|15.842788621019|15.842788621019|15.842788621019|15.594211070881||||||13.085789593442|12.820876872522|12.250974376976|11.899971387982|11.570523101091|11.535401861863|11.535401861863|11.535401861863|11.535401861863|||11.535401861863|11.535401861863|11.518520889556|11.518520889556|11.518520889556|11.518520889556|11.421689521246|11.361767798348|11.361767798348|11.361767798348|11.361767798348|11.361767798348|11.361767798348|11.361767798348|11.361767798348|11.361767798348|11.361767798348|11.238075659986|-12.167048912558|-12.167048912558|-12.167048912558|-12.167048912558|-12.167048912558|-12.167048912558|-12.167048912558|-12.232832570112|-12.240369473603|-12.346521760255|-12.354468452964|-12.540442111835|-12.540442111835|-12.540442111835|-12.540442111835|-12.540442111835|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.648480338882|-12.666179291931|-12.666179291931|-12.666179291931|-12.666179291931|-12.666179291931|-12.666179291931|-12.666179291931|-12.666179291931|-12.666179291931|-12.666179291931||-12.666179291931|-12.875869238295|11.086375343674|11.086375343674|11.086375343674|11.086375343674|11.086375343674|11.086375343674|11.086375343674|11.086375343674|11.086375343674|11.086375343674|10.977321531898|10.740673915684|10.145590084725|9.5712898240414|-10.975522627071|-10.975522627071|-10.975522627071|-10.975522627071|-10.975522627071|-10.975522627071|-10.975522627071|-10.975522627071|-10.975522627071||||-10.975522627071|-10.975522627071|-10.975522627071|-10.975522627071|-10.975522627071|-10.975522627071|-10.975522627071|-10.975522627071|-10.975522627071|-10.975522627071|-10.975522627071|9.3768965566644|9.3768965566644|9.3768965566644|9.3768965566644|9.3768965566644|9.3768965566644|||9.3768965566644|9.3768965566644|8.9235352238559|8.8743375061768|8.8743375061768|8.8743375061768|8.8743375061768|8.8743375061768|8.8743375061768|8.4103745088332|8.2849404133418|8.1864411871807|7.8972355570149|7.7679270243144|7.7679270243144|7.5703151463906|7.1753498977467|7.1321344316055|6.7964186072404|6.5702263116897|6.3534263504943|6.303806478602|6.2109753366116|-7.2972803390406|-7.2972803390406|-7.2972803390406|-7.2972803390406|-7.2972803390406|-7.2972803390406|-7.2972803390406|-7.2972803390406|-7.2972803390406|-7.2972803390406|||||||-7.2972803390406|-7.2972803390406|-7.3957871901087|-7.9790490189186|6.4902764870493|6.4902764870493|6.4902764870493|6.4902764870493|6.4902764870493|-7.4751771602387|-7.4751771602387|-7.4751771602387|-7.4751771602387|-7.7835298548534|-7.9319582439737|-7.9319582439737|-8.0442147469377|-8.0442147469377|-8.0442147469377|-8.0442147469377|-8.0442147469377|-8.0442147469377|-8.0442147469377|-8.0442147469377|-8.0442147469377|-8.0442147469377|-8.0442147469377|-8.0442147469377||-8.0442147469377|-8.1731046276151|-8.1731046276151|-8.2613848400181|7.6607386333384|7.6607386333384|7.6607386333384|7.6607386333384|7.6607386333384|7.6607386333384|7.6607386333384
07208|101125|/equities/dalian-port|SHANGHAICOMP||1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5407760294321|1.5057110847813|1.5057110847813|1.4402345023532|1.4189932895761|1.4189932895761|-1.5768212302649|-1.5768212302649|-1.5768212302649|-1.5768212302649|-1.5768212302649|-1.5792457576288|-1.5802273496265|-1.5802273496265|-1.5802273496265|-1.5802273496265|-1.5802273496265|-1.5802273496265|-1.5802273496265|-1.5802273496265|-1.5846970262655|-1.6029966542597|-1.6311073446136|1.4209918088536||||||1.3488797619189|1.2859775439727|1.2485525193317|1.2485525193317|1.2086590658659|-1.2559115354394|-1.2559115354394|-1.2559115354394|-1.2559115354394|||-1.2593461478391|-1.2609401637359|-1.26271129251|-1.2646792133702|-1.2718657873354|-1.2759619843388|-1.2782910942396|-1.2808789941293|-1.2878906489602|-1.2878906489602|-1.2878906489602|-1.2878906489602|-1.2878906489602|-1.2878906489602|-1.2926562760926|-1.2957291972479|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3000610431485|-1.3061789363018|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3176423401804|-1.3418248065281|-1.3609164432208|-1.382129432484|-1.3922077555069|-1.3922077555069|-1.3922077555069|-1.3922077555069|-1.3922077555069|-1.3933213808313|-1.3933213808313||-1.3933213808313|-1.3933213808313|-1.403915248802|-1.403915248802|-1.4326836118993|-1.4529817777537|-1.458313089572|-1.4670145444987|1.3945465790904|1.3945465790904|1.3945465790904|1.3945465790904|1.3945465790904|1.3945465790904|1.3945465790904|1.3945465790904|1.3945465790904|1.3945465790904|1.3945465790904|1.392829522786|1.3875883522932|1.3826053552547|1.3826053552547|1.3826053552547|1.3826053552547||||1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|||1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.373466241193|1.3666290903888|1.3639152459922|1.3639152459922|1.3639152459922|1.3596447528461|1.3596447528461|1.3596447528461|1.3596447528461|1.3596447528461|1.3596447528461|1.3596447528461|1.3562075301112|1.3562075301112|1.3562075301112|1.3562075301112|1.3562075301112|1.3562075301112|1.3562075301112|1.3562075301112|1.3562075301112|||||||1.3562075301112|1.3203752421426|1.3203752421426|1.3203752421426|1.3203752421426|1.3203752421426|1.3203752421426|1.3203752421426|1.3203752421426|1.3187502979224|-1.4311793422577|-1.4311793422577|-1.4311793422577|-1.4429770416548|-1.4644189219266|-1.4760210227734|-1.4932675595492|-1.4932675595492|-1.4932675595492|-1.4932675595492|-1.4932675595492|-1.4932675595492|-1.493630587548|-1.4941987179406|-1.4941987179406|-1.4941987179406|-1.4941987179406|-1.4941987179406||-1.4941987179406|-1.4941987179406|-1.4941987179406|-1.5057763681023|-1.5103070719605|-1.5179099604383|-1.5179099604383|-1.5300122893022|-1.5300122893022|-1.5339025431393|-1.5360028272998
07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP||27.72213053029|27.72213053029|27.471254500208|24.985282536412|23.393812698919|23.393812698919|23.393812698919|23.393812698919|23.383359028518|23.383359028518|23.383359028518|23.383359028518|23.383359028518|23.383359028518|23.383359028518|23.383359028518|21.705954103139|19.541616259313|18.810129706833|18.201255340017|17.799726718705|17.452417707092|17.452417707092|17.452417707092|17.452417707092|17.251575416598|-19.767465818585|-19.767465818585|-19.767465818585|-19.767465818585|-19.767465818585|-19.767465818585|-19.767465818585|-20.079401744075|-20.079401744075|-20.462113235469|17.491443139542|17.491443139542|17.491443139542||||||17.096047381813|16.282830746366|15.844255693967|-17.323363206737|-17.323363206737|-17.323363206737|-17.323363206737|-17.323363206737|-17.323363206737|||-17.367625975998|-17.587810846503|-17.587810846503|-17.663134799201|-17.663134799201|-17.663134799201|-17.663134799201|-17.663134799201|-17.663134799201|-17.663134799201|-17.663134799201|-17.663134799201|-17.678902005672|-17.678902005672|-17.678902005672|-17.678902005672|-18.118780135578|-18.434199862421|-18.461512427764|-18.461512427764|-18.461512427764|-18.461512427764|-18.461512427764|-18.480568414747|-18.857396292646|-18.857396292646|-18.857396292646|-18.857396292646|-18.857396292646|-18.857396292646|-18.857396292646|-18.857396292646|-18.857396292646|-18.857396292646|-18.857396292646|-18.909994955366|-18.909994955366|-19.334995132359|17.067969104079|17.067969104079|17.067969104079|17.067969104079|17.067969104079|17.067969104079|17.067969104079|17.067969104079|17.067969104079|17.067969104079|17.067969104079|17.067969104079|17.067969104079|17.067969104079|17.067969104079|16.974220630597|16.974220630597|16.753578368238|-20.00926915655|-20.00926915655|-20.00926915655|-20.00926915655|-20.713632493653|-21.172924471606|-21.646027830695|-21.720255470477|-21.720255470477|-21.720255470477|-21.720255470477|-21.7360546091|-21.7360546091||-22.155617075805|-22.755684885321|-23.255290189567|-23.255290189567|-23.406989485227|-23.992210077139|-24.26580671318|-24.26580671318|-24.26580671318|-24.26580671318|-24.486484340072|-24.486484340072|-24.486484340072|-24.486484340072|-24.486484340072|-24.486484340072|-24.486484340072|-24.486484340072|-24.486484340072|-24.493900423842|-24.493900423842|-24.493900423842|-24.983223206023|-25.209287674608|-25.209287674608||||-25.909208756224|-26.21915870069|-26.21915870069|-26.21915870069|-26.21915870069|-26.21915870069|-26.21915870069|-26.21915870069|-26.488282031465|-26.488282031465|-26.6797574567|-29.110286346983|22.023027162355|22.023027162355|22.023027162355|22.023027162355|22.023027162355|||21.772807364775|21.446453047144|21.011614217083|19.886497477971|19.886497477971|19.886497477971|19.886497477971|19.886497477971|19.886497477971|19.102483072675|19.102483072675|19.102483072675|19.102483072675|19.102483072675|19.102483072675|19.102483072675|19.102483072675|19.102483072675|19.102483072675|19.102483072675|17.16109274802|-20.708872240828|-20.708872240828|-20.708872240828|-20.708872240828|-20.708872240828|-20.708872240828|-20.708872240828|-20.708872240828|-20.708872240828|-20.708872240828|-20.708872240828|-20.708872240828|||||||-20.708872240828|-21.339858128016|-22.574286753806|-24.988652342858|-25.763502353101|-26.55666917526|-27.360743456011|-29.028048335319|-29.837276470667|-31.196514744825|-31.196514744825|-31.408348661073|-31.510943524714|-34.167715726821|-34.682479172857|-34.682479172857|-34.682479172857|-34.682479172857|-34.682479172857|-34.682479172857|29.312743316255|29.312743316255|29.312743316255|26.800270754057|24.425856596848|21.144285315297|18.147538840795|-21.511939222574||-21.511939222574|-21.511939222574|-21.511939222574|-21.651043343279|-22.05560443107|-22.490891114894|-22.490891114894|-22.490891114894|-22.490891114894|-22.543766913616|19.070853918467
07210|100833|/equities/dalian-power|SHANGHAICOMP||6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.9164579793424|6.1943976266087|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737|5.8655645681737||||||5.4768762245765|5.4768762245765|5.4768762245765|5.4768762245765|5.4768762245765|5.4768762245765|5.4768762245765|5.1287512663328|4.7941683799385|||-5.3646690690518|-5.3646690690518|-5.3724100417562|-5.4548998217525|-5.4598886018265|-5.5976537869229|-5.6101710714515|-5.7379680118755|-5.830519963392|-5.836351151831|-5.836351151831|-5.836351151831|-5.9089040074424|-5.9089040074424|-5.9089040074424|-6.3776712719684|-6.9024124746063|-6.9532361962772|-7.0780402265629|-7.2417112547646|-7.4524569995414|-7.6005077634929|-7.7727863297063|-7.9097628047288|-8.1825141034988|-8.2383488640153|-8.2700192986316|-8.2700192986316|-8.2700192986316|-8.4514916644474|-8.4514916644474|-8.4514916644474|-8.4514916644474|-8.4514916644474|-8.5183242146593|-8.6042487957325|-8.6597211469375|-8.7908010868191|-9.1120015413628|-9.3661124475649|-9.5412363484889|-9.654034321008|-9.654034321008|-9.654034321008|-10.031149591006|8.3488016538191|8.3488016538191|8.3488016538191|8.3488016538191|8.3488016538191|8.3488016538191|8.3488016538191|8.3488016538191|8.3488016538191|8.3488016538191|8.3488016538191|8.3488016538191|8.3488016538191|8.3488016538191|8.3488016538191|8.3488016538191|8.3488016538191|8.3488016538191|8.3488016538191|8.2840761996552|-10.786000298895|-10.786000298895|-10.786000298895|-10.786000298895||-10.786000298895|-10.924445363589|-11.073546451562|-11.073546451562|-11.073546451562|-11.648939974035|9.8784069105852|9.8784069105852|9.5782299621093|9.1463666076116|8.0809628295294|7.6282925922994|7.4142139575354|7.2196817554226|7.1238770000053|7.1238770000053|7.1238770000053|7.1238770000053|7.1238770000053|7.1238770000053|7.0298631977056|6.7353871191252|6.7353871191252|6.7237632897947|6.6730704470315||||6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.6148356240804|6.5849825003774|-7.7299626124533|-7.7299626124533|-7.7299626124533|||-7.7299626124533|-7.7809410581658|-7.7809410581658|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|-7.8563639442279|||||||-7.8563639442279|-7.8563639442279|-7.8563639442279|-8.0692931325517|-8.0734094850636|-8.0734094850636|-8.0734094850636|-8.0734094850636|-8.0734094850636|-8.0734094850636|-8.0734094850636|-8.0734094850636|-8.0998995825556|-8.3771106451647|-8.3889018598771|-8.3889018598771|-8.7182245324691|7.6606678279642|7.6606678279642|7.6606678279642|7.6606678279642|7.6606678279642|7.6606678279642|7.6606678279642|7.6606678279642|7.6606678279642|7.6606678279642|7.6606678279642||7.6606678279642|7.6606678279642|7.6606678279642|7.6606678279642|7.6606678279642|7.6606678279642|7.6606678279642|7.6606678279642|7.6606678279642|7.6606678279642|7.6606678279642
07211|100942|/equities/danhua-chem|SHANGHAICOMP||2.8656689074868|2.8656689074868|2.8656689074868|2.8656689074868|2.8656689074868|2.8656689074868|2.8656689074868|2.8293773645009|2.8293773645009|2.8293773645009|2.8293773645009|2.6014296882523|2.6014296882523|2.6014296882523|2.6014296882523|2.6014296882523|2.527144007459|2.4823821966016|2.4726797639315|2.4726797639315|2.4726797639315|2.4726797639315|-2.7914217057692|-2.7914217057692|-2.7914217057692|-2.7914217057692|-2.7914217057692|-2.7914217057692|-2.7914217057692|-2.7914217057692|-2.7921352588321|-2.8195947368041|-2.8312163970089|-2.8396849125863|-2.8624276949565|-2.8910307833001|2.5091346448279|2.5091346448279|2.5091346448279||||||2.3795939756342|2.2778822264084|2.2082497584242|-2.4667076698451|-2.4667076698451|-2.4667076698451|-2.4667076698451|-2.4667076698451|-2.4667076698451|||-2.4667076698451|-2.4667076698451|-2.4667076698451|-2.4667076698451|-2.4667076698451|-2.4690218608944|-2.4690218608944|-2.4928020681903|-2.4940907115528|-2.4940907115528|-2.4940907115528|-2.4940907115528|-2.4940907115528|-2.4940907115528|-2.4940907115528|-2.4940907115528|-2.5401007726003|-2.5640008663921|-2.5822232007747|-2.6435814300913|2.3551213270226|2.3551213270226|2.3551213270226|2.3551213270226|2.3551213270226|2.3551213270226|2.3551213270226|2.3551213270226|2.3551213270226|2.3551213270226|2.3551213270226|2.3551213270226|2.3551213270226|2.3551213270226|2.3434144763088|2.3434144763088|2.3434144763088|2.3434144763088|2.3434144763088|2.2289049121355|-2.4689944285994|-2.4749938270389|-2.5138820167977|-2.5404244657577|-2.554334696492|-2.554334696492|-2.554334696492|-2.554334696492|-2.5637052416364|-2.6196360381493|-2.6196360381493|-2.6313999048418|-2.6313999048418|-2.6313999048418|-2.6313999048418|-2.6482221408626|-2.6549068817904|-2.6549068817904|-2.6549068817904|-2.7182299703813|-2.7547000084162|-2.796333329969|-2.8581481168594|-2.8734979309336|-2.8905532799049|-2.9278369835001|-2.9917721911034|-2.9917721911034|-2.9917721911034||-3.0147469092035|-3.0411824258626|-3.0411824258626|-3.0411824258626|-3.1168692545163|2.6666129023436|2.6666129023436|2.6666129023436|2.6666129023436|2.6666129023436|2.6666129023436|2.6666129023436|2.6666129023436|2.6666129023436|2.6666129023436|2.6666129023436|2.6666129023436|2.428536573025|2.428536573025|2.428536573025|2.428536573025|2.428536573025|2.428536573025|2.428536573025|2.2783740261886||||-2.9695393810526|-2.9695393810526|-2.9695393810526|-2.9695393810526|-2.9695393810526|-2.985599346719|-3.0295548392245|-3.0915102543795|-3.0915102543795|-3.0915102543795|-3.0915102543795|-3.3666780063801|2.8344287523629|2.8344287523629|2.8344287523629|2.8344287523629|2.8344287523629|||2.8344287523629|2.8344287523629|2.8344287523629|2.8344287523629|2.8344287523629|2.8344287523629|2.8344287523629|2.8344287523629|2.8344287523629|2.6699209885466|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|-2.9263988399892|||||||-2.9263988399892|-2.9504431380595|-3.1054924741681|-3.1772137897208|-3.361348723592|-3.4337208527344|-3.6608009225812|-3.7931122522317|-3.9801247760944|-4.0723607590123|-4.0743341375188|-4.0743341375188|-4.1203714265642|-4.1815237484836|3.335272451796|3.335272451796|3.335272451796|3.335272451796|3.335272451796|3.2813133580552|3.2813133580552|3.2813133580552|3.2813133580552|3.2813133580552|3.2813133580552|3.2813133580552|2.932022249225|2.932022249225||2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225|2.932022249225
07212|101181|/equities/danhua-chem-b|SHANGHAICOMP||0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13620694454067|0.13078549366917|0.12315055078627|0.12216728369794|0.12053985648933|0.12053985648933|0.1195245237211|0.1195245237211|0.11491613432871|0.111973427166|0.111973427166|0.111973427166|0.11025732512453|0.11025732512453|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201|0.10875281032201||||||0.1008364588439|0.093984951207984|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|||0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.092224408220516|0.09191600885244|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10550422190793|-0.10567530273364|-0.10567530273364|-0.10567530273364|-0.10567530273364|-0.10580313805153|-0.10580313805153|-0.10580313805153|-0.10580313805153|-0.10580313805153|-0.10580313805153|-0.10580313805153|-0.10580313805153|-0.10580313805153|-0.10580313805153||-0.10580313805153|-0.10755904229604|-0.11195449185728|-0.11617165916892|-0.13063517545365|0.11417715168716|0.11417715168716|0.11417715168716|0.11417715168716|0.11417715168716|0.11417715168716|0.11417715168716|0.11417715168716|0.11417715168716|0.11417715168716|0.11417715168716|0.11417715168716|0.11417715168716|0.11417715168716|0.11417715168716|0.1141078211221|0.1141078211221|0.1141078211221|0.1141078211221|0.11296336114363||||-0.13139883468741|-0.13139883468741|-0.13139883468741|-0.13139883468741|-0.13139883468741|-0.13139883468741|-0.13299870742353|-0.13710967689192|-0.14081849298592|-0.14081849298592|-0.14081849298592|-0.14724277033536|0.13176461382184|0.13176461382184|0.13176461382184|0.13176461382184|0.13176461382184|||0.13176461382184|0.13176461382184|0.13176461382184|0.13176461382184|0.13176461382184|0.13176461382184|0.13176461382184|0.13176461382184|0.13176461382184|-0.14698231003502|-0.14698231003502|-0.14698231003502|-0.14698231003502|-0.14898035103324|-0.1491792305201|-0.1491792305201|-0.1491792305201|-0.1491792305201|-0.1491792305201|-0.15014469717579|-0.15014469717579|-0.15014469717579|-0.15014469717579|-0.15014469717579|-0.15014469717579|-0.15014469717579|-0.15014469717579|-0.15014469717579|-0.15014469717579|-0.15014469717579|-0.15014469717579|-0.15014469717579|-0.15014469717579|||||||-0.15014469717579|-0.15014469717579|-0.15014469717579|-0.15014469717579|0.13430438273734|0.13430438273734|0.13430438273734|0.13430438273734|0.13430438273734|0.13430438273734|0.13430438273734|0.13430438273734|0.13430438273734|0.13430438273734|0.13430438273734|0.13430438273734|0.13430438273734|0.13430438273734|0.13430438273734|0.13387230531791|0.13387230531791|0.13387230531791|0.13387230531791|0.13387230531791|0.13387230531791|0.13387230531791|0.12957615630717|-0.14154143514918||-0.14154143514918|-0.14154143514918|-0.14154143514918|-0.14349408026897|-0.14349408026897|-0.14349408026897|-0.14349408026897|-0.14349408026897|-0.14349408026897|-0.14349408026897|-0.14349408026897
07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP||-29.689084341311|-29.983981346845|-31.364979558256|-33.798310921221|28.638753299324|28.638753299324|28.099724324112|26.460805609894|23.432969038222|23.432969038222|19.95496531828|18.56773992494|17.967488669855|16.1683197016|14.519244935168|12.999161166232|11.596845011226|10.290938858977|9.0799326419733||8.8554738789567|8.8554738789567|8.8554738789567|8.8554738789567|8.8554738789567|8.3510818249394|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698|8.1887604271698||||||7.7252889778137|7.2986549432542|6.9835054405824|-7.8420881818488|-7.8420881818488|-7.8420881818488|-7.8420881818488|-7.8420881818488|-7.8420881818488|||-7.993612530557|-7.993612530557|-7.993612530557|-7.993612530557|-7.993612530557|-8.1201252172696|-8.3168057280898|-8.4479561190942|-8.4479561190942|-8.4479561190942|-8.4479561190942|-8.4479561190942|-8.4479561190942|-8.4479561190942|-8.4479561190942|-8.4479561190942|-8.7177291292989|-8.7963655943168|-9.0181841579292|7.8061148140978|7.8061148140978|7.8061148140978|7.8061148140978|7.8061148140978|7.8061148140978|7.8061148140978|7.8061148140978|7.8061148140978|7.8061148140978|7.8061148140978|7.8061148140978|7.7417943184189|7.6531051203733|6.9990056140693|-8.4177494941545|-8.4177494941545|-8.4177494941545|-8.4413883353154|-8.4598169797248|-8.4598169797248|-8.4598169797248|-8.4598169797248|-8.7242410705693|-8.80637911141|-9.0137257077797|-9.0137257077797|-9.0137257077797|-9.0137257077797|-9.1091398109444|-9.416821571351|-9.4964683278412|-9.7627428090142|-10.055269722096|-10.091966739354|-10.095247747818|-10.095247747818|-10.095247747818|-10.095247747818|-10.158608704054|-10.378281646849|-10.378281646849|-10.595868593985|-10.708048856933|-10.708048856933|-10.708048856933|-10.708048856933|-10.708048856933|-10.708048856933|-10.708048856933||-10.708048856933|-10.832831476219|-11.169257797674|-11.492508691633|-11.963758583513|-11.963758583513|-11.963758583513|-11.963758583513|-12.0369541597|-12.238837978534|-12.438709017626|-12.606651389749|-12.606651389749|-12.606651389749|-12.606651389749|-12.606651389749|-12.606651389749|-12.606651389749|-12.606651389749|-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985||||-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985|-12.636167526985|-12.647963948542|-13.783293189268|12.276438059137|12.276438059137|12.276438059137|12.276438059137|12.276438059137|||12.276438059137|12.276438059137|12.276438059137|12.276438059137|12.276438059137|12.276438059137|12.172109476111|12.172109476111|12.172109476111|12.172109476111|11.960690646728|11.960690646728|11.923731968181|11.923731968181|11.923731968181|10.619146794497|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|-12.908096585211|||||||-12.908096585211|-12.938823323113|-12.938823323113|-13.558136839185|-14.533485459524|-14.916094991054|-15.66232694132|-16.530363702585|-17.509848488492|-18.508357677377|-18.508357677377|-18.508357677377|-18.508357677377|-19.425952127152|17.202898357908|17.202898357908||||16.659886199678|14.088207437423|13.926145640816|13.926145640816|13.926145640816|13.926145640816|13.926145640816|13.809050921826|13.790611828067||-15.203981509127|-15.203981509127|-15.203981509127|-15.292757050105|-15.40750839082|-15.653281716256|-15.653281716256|-15.67392741769|-15.67392741769|-15.767873982949|-15.767873982949
07214|101026|/equities/daqin-railway|SHANGHAICOMP||-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.875262336611|-6.8869579684726|-6.9599532696927|-6.9960591631161|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856|6.5305101540856||||||6.2744559079599|6.1127285990662|6.0352541907569|6.0202823992063|-6.2769685833601|-6.2769685833601|-6.2769685833601|-6.2769685833601|-6.2769685833601|||-6.2769685833601|-6.2769685833601|-6.2769685833601|-6.3566317126649|-6.432368495453|-6.4530572187925|-6.4530572187925|-6.4530572187925|-6.4550634768301|-6.4779180129729|-6.4779180129729|-6.7443531707882|-6.9053924300007|-6.9832138460799|-7.0241266535304|-7.0373628720732|-7.0542920016681|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.0681070638266|-7.069007881545|-7.1383421774958|7.0601873260348|7.0601873260348|7.0601873260348|7.0601873260348|7.0601873260348|7.0082562212111|7.0082562212111|7.0034234616048|7.0034234616048|7.0034234616048|7.0034234616048|7.0034234616048|7.0034234616048|7.0034234616048|7.0034234616048|7.0034234616048|7.0034234616048|7.0034234616048|7.0034234616048|7.0034234616048|6.9957079500925|6.9957079500925||6.9930087295916|-7.2227477120107|-7.2227477120107|-7.2227477120107|-7.2227477120107|-7.2497198633293|-7.2669108236211|-7.2804563933365|-7.2855710569222|-7.2855710569222|-7.2855710569222|-7.2973013788682|-7.3110248867421|-7.3110248867421|-7.3110248867421|-7.3110248867421|-7.3110248867421|-7.3110248867421|-7.3110248867421|-7.3110248867421|-7.3110248867421|-7.3110248867421|-7.3110248867421|-7.3110248867421|-7.3511388107305||||-7.4157097653289|-7.5613442080705|7.3020927766251|7.3020927766251|7.3020927766251|7.3020927766251|7.3020927766251|7.3020927766251|7.3020927766251|7.2693383413643|7.2693383413643|7.2693383413643|-7.5532304299674|-7.5532304299674|-7.5532304299674|-7.5532304299674|-7.5532304299674|||-7.5532304299674|-7.5532304299674|-7.5532304299674|-7.5532304299674|-7.5532304299674|-7.5578772772488|-7.5578772772488|-7.5664185119357|-7.5664185119357|-7.5664185119357|-7.5664185119357|-7.5664185119357|-7.5664185119357|-7.5664185119357|-7.5664185119357|-7.5664185119357|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2682901344771|7.2650494646725|7.2650494646725|7.2017219145759|7.1966379245497|||||||7.1966379245497|7.1966379245497|7.1966379245497|7.1579311247642|7.1398884417542|7.1398884417542|7.1398884417542|7.1398884417542|7.1398884417542|7.10654291863|-7.4469085715118|-7.4469085715118|-7.4469085715118|-7.4469085715118|7.1417022404618|7.1417022404618|7.1417022404618|7.1256871321648|7.1256871321648|7.1256871321648|7.1256871321648|7.1256871321648|7.1256871321648|7.1256871321648|7.1213189340134|7.0863667413772|7.0863667413772|7.0863667413772||7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772
07215|100813|/equities/dashang|SHANGHAICOMP||19.695837840102|19.442597133873|18.581775911382|18.434750194606|18.214097089378|18.214097089378|18.214097089378|18.214097089378|18.146786312518|18.146786312518|18.082357713856|18.082357713856|18.082357713856|18.082357713856|18.082357713856|18.082357713856|17.642619050518|-19.741093106731|-19.741093106731|-19.741093106731|-19.741093106731|-19.741093106731|-20.002325000216|-20.031659565085|-20.031659565085|-20.031659565085|-20.129067272736|-20.150661314893|-20.150661314893|-20.150661314893|-20.212402596924|-20.366558144328|17.855083781746|17.855083781746|17.855083781746|17.855083781746|17.855083781746|17.855083781746|17.855083781746||||||16.829537742963|16.103375083462|15.181528336754|14.804475897938|-15.833293986259|-15.833293986259|-15.833293986259|-15.833293986259|-15.833293986259|||-16.090327077374|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.222402292097|-16.401557610658|-16.59673073361|-16.772080673896|-16.772080673896|-16.772080673896|-16.772080673896|-16.772080673896|-16.772080673896|-16.772080673896|-16.772080673896|-16.772080673896|-16.772080673896|-16.772080673896|-16.772080673896|-16.772080673896|-16.772080673896|-16.772080673896|-16.772080673896|-16.866090904977|-16.866090904977|-16.866090904977|-16.943990216549|-17.190544960561|-17.298382200204|-17.535424989023|-17.579917582713|-17.817686249639|-17.942761632528|-17.942761632528|-17.942761632528|-17.942761632528|-17.942761632528|-17.942761632528|-17.942761632528|-17.942761632528|-17.942761632528|-17.942761632528|-17.942761632528|-17.942761632528|-17.942761632528|-17.942761632528|-17.942761632528|-17.942761632528|-17.942761632528|-18.028068671322|-18.263410075611|-18.276826977635|-18.276826977635|-18.276826977635|-18.276826977635|-18.276826977635|-18.276826977635|-18.276826977635||-18.980314175182|-19.059439782626|-19.3584677691|18.055283285024|18.055283285024|18.055283285024|18.055283285024|18.055283285024|18.055283285024|18.055283285024|18.055283285024|18.055283285024|18.055283285024|18.055283285024|18.055283285024|18.055283285024|18.055283285024|18.055283285024|18.026071363955|17.636339383691|17.636339383691|17.542738280791|17.542738280791|17.542738280791|17.261628612432||||16.577061953979|16.227543847248|16.094004401391|16.094004401391|16.094004401391|16.094004401391|16.094004401391|16.094004401391|16.094004401391|16.094004401391|16.094004401391|16.094004401391|15.994349224507|15.669477920994|15.461036131631|15.313232519315|15.313232519315|||15.080863690031|14.980252556946|14.738664314644|14.617706852374|14.550464676134|14.550464676134|14.550464676134|14.550464676134|14.550464676134|14.550464676134|14.291426285895|14.228351920613|14.204733841694|-15.124411227603|-15.124411227603|-15.124411227603|-15.124411227603|-15.124411227603|-15.124411227603|-15.124411227603|-15.124411227603|-15.124411227603|-15.124411227603|-15.124411227603|-15.124411227603|-15.124411227603|-15.124411227603|-15.124411227603|-15.124411227603|-15.124411227603|-15.124411227603|-15.124411227603|-15.124411227603|||||||-15.124411227603|-15.124411227603|-15.124411227603|-15.149850821384|-15.793773624509|-15.877116622199|-15.877116622199|-15.877116622199|-15.877116622199|-15.877116622199|-15.877116622199|-15.877116622199|-15.877116622199|-16.600331189091|15.187069296302|15.187069296302|15.187069296302|15.187069296302|15.187069296302|15.187069296302|15.187069296302|15.187069296302|15.187069296302|15.094755260372|15.094755260372|14.945687232441|-15.719253924714|-15.719253924714||-15.719253924714|-15.719253924714|-15.719253924714|-15.914827297382|-16.005868909814|-16.043288700319|-16.043288700319|-16.043288700319|-16.043288700319|-16.043288700319|-16.043288700319
07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH||14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.833880658294|14.518988332809|14.518988332809|14.244429870963|14.244429870963|14.214297413973|14.214297413973|-16.1329661238|-16.1329661238|-16.32051789626|-16.535057082476|-16.535057082476|-16.535057082476|-16.535057082476|-16.535057082476|-16.535057082476|-16.535057082476|-16.535057082476|-16.535057082476|-16.658396790096|-17.009885546972|-17.102094859337|-17.342327827056|14.953370500386|14.953370500386|14.953370500386||||||13.899856912626|12.827618505705|11.84457646713|-13.493637147072|-13.493637147072|-13.493637147072|-13.493637147072|-13.493637147072|-13.493637147072|||-13.87070800477|12.294601397672|12.294601397672|12.294601397672|12.294601397672|12.294601397672|12.294601397672|12.089500019547|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-13.602971561758|-14.063301360175|-14.086508937183|-14.086508937183|-14.086508937183|-14.086508937183|-14.123898607165|-14.413775980109|-14.821417874356|-14.913293796139|-14.913293796139|-15.11532683434|-15.552585125653|-15.699538973402|-15.802265462424|-16.241405868029|-16.309143154091|-16.309143154091|-16.380158468823|-16.753509835778|-16.754455438784|-16.765506390654|-17.012784617834|-17.471427645609|-17.919919135753|-18.47213292407|-18.783480276521|-18.989977110156|-19.508307921367|-20.221453334973|-20.807170711276|-21.001300531755||-21.186294988055|-21.186294988055|-21.186294988055|-21.186294988055|-21.186294988055|-21.827549355184|-21.830610691348|-22.102345716996|-22.430940270471|-22.723266098287|-23.149739659922|20.901465595262|20.901465595262|20.901465595262|20.901465595262|20.859465043359|20.859465043359|20.61051646053|20.452191118121|20.452191118121|20.452191118121|20.452191118121|-22.425166390456|-22.425166390456|-22.425166390456||||-22.425166390456|-22.425166390456|-22.425166390456|-22.425166390456|-22.425166390456|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|||-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.705539113094|-22.935043738737|-23.020048802048|-23.086721730398|-23.448024882394|-23.607249301361|-23.731942646688|-24.081048110001|-24.25020500851|-24.25020500851|-24.25020500851|-24.25020500851|-24.25020500851|-24.25020500851|-24.25020500851|-24.690783041851|22.070718288805|22.070718288805|22.070718288805|22.070718288805|22.070718288805|22.070718288805|22.070718288805|22.070718288805|22.070718288805|22.070718288805|22.070718288805|22.070718288805|22.070718288805|||||||22.070718288805|21.682214988755|-24.595236755494|-24.595236755494|-25.198040301141|-25.33060042785|-25.429556077568|-25.927839060457|-25.993504501458|-25.993504501458|-26.069760254703|-26.069760254703|-26.069760254703|-26.160421763027|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363||24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363|24.056048062363
07217|100858|/equities/huayin-elec|SHANGHAICOMP||3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2874044396903|3.2576716717113|3.1773724771857|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.522910101991|-3.5356296646511|-3.5356296646511|-3.5479218019286|-3.591579822836|-3.6293578463543|-3.6293578463543|-3.7276198949802|3.1982001103309||||||2.9735557809303|2.8272842317632|2.7426967039289|-2.9126841021331|-2.9126841021331|-2.9126841021331|-2.9126841021331|-2.9126841021331|-2.9126841021331|||-2.9340934436357|-2.9371652799427|-2.9371652799427|-2.9371652799427|-2.9729614078535|-3.0255126489018|-3.0340537774156|-3.0340537774156|-3.0340537774156|-3.0340537774156|-3.0340537774156|-3.0340537774156|-3.0395042220299|-3.058955915615|-3.058955915615|-3.059395401395|-3.1082171253768|-3.1430190064739|-3.2089099595095|-3.2365666174386|-3.2419840932434|-3.2419840932434|-3.2419840932434|-3.2419840932434|-3.2419840932434|-3.2419840932434|-3.2419840932434|-3.2419840932434|-3.2419840932434|-3.2777600951266|-3.3125112130986|-3.3130057218289|-3.3130057218289|-3.3130057218289|-3.3351305696964|-3.3351305696964|-3.3429228832986|-3.3776876264369|-3.3776876264369|-3.3776876264369|-3.3776876264369|-3.377986291333|-3.4449848635152|-3.5010943129278|-3.5589936524207|-3.5954509011423|-3.5954509011423|-3.5954509011423|-3.6060565833157|-3.6245073349283|-3.6427859499505|-3.6598353684938|-3.6598353684938|-3.6598353684938|-3.6598353684938|-3.6598353684938|-3.6637060047296|-3.6757844820185|-3.7536493953249|-3.8420363586358|-3.8420363586358|-3.9211514041613|-4.013501569716|3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.426659561798||3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.426659561798|3.1857328829997|3.12470324148|2.9891147493131|-3.4536772998595|-3.4536772998595||||-3.4536772998595|-3.4536772998595|-3.4536772998595|-3.4536772998595|-3.4925646321302|-3.4925646321302|-3.5717384568326|-3.6802650283302|-3.793072125484|-3.7984134589847|-3.8778250889572|3.1797616581082|3.1797616581082|3.1797616581082|3.1021749301163|3.1021749301163|2.8990833277401|||2.8228703201807|2.8087447949026|2.7962909061081|2.7962909061081|2.7962909061081|2.7962909061081|2.7962909061081|2.7962909061081|2.7962909061081|2.7962909061081|2.7962909061081|2.7962909061081|2.7681009591031|2.7173344228453|2.7112749532344|2.7112749532344|2.7112749532344|2.6858611190188|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.1203413211294|||||||-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.2392680471681|-3.4386311974285|-3.5734790791138|-3.6668762433432|-3.6668762433432|-3.6668762433432|-3.6668762433432|-3.6668762433432|-3.6668762433432|-3.6668762433432|-3.8448625392276|-3.8966820351084|-3.8966820351084|-3.9967170462753|3.5239546025623|3.5239546025623|3.2232829823349|3.1746118391501|-3.3998017977495|-3.3998017977495|-3.3998017977495|-3.3998017977495|-3.3998017977495|-3.3998017977495|-3.3998017977495||-3.3998017977495|-3.3998017977495|-3.3998017977495|-3.4214464371755|-3.4282738307399|-3.4586375796444|-3.4645973271404|-3.4848328955243|-3.4848328955243|3.2660337095926|3.2660337095926
07218|101148|/equities/datang-power|SHANGHAICOMP||-3.0145020329704|-3.0145020329704|-3.0145020329704|-3.0333356022559|-3.0431506898362|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0949708392368|-3.0977454108382|-3.0991616030959|2.744097880373|2.744097880373|2.744097880373|2.744097880373|2.744097880373|2.744097880373|2.744097880373||||||2.6367753256798|2.4730837863286|2.4295478241924|-2.6405580947685|-2.6405580947685|-2.6405580947685|-2.6405580947685|-2.6405580947685|-2.6405580947685|||-2.6405580947685|-2.6467312254164|-2.6685902451645|-2.7095446956567|-2.7344941046958|-2.7916600866587|-2.799066786796|-2.8250743336481|-2.8908219790308|-2.8908219790308|-2.8908219790308|-2.8908219790308|-2.8924345719775|-2.8924345719775|-2.9060384154276|-2.9194871319616|-2.9455412508475|-2.9856013723465|-3.0474476334051|-3.0474476334051|-3.0474476334051|-3.0474476334051|-3.0474476334051|-3.0474476334051|-3.0632752838616|-3.0847502353991|-3.0917422371916|-3.0917422371916|-3.0917422371916|-3.1224912888267|-3.1738792267616|-3.1983081324018|-3.1983081324018|-3.1983081324018|-3.1983081324018|-3.1983081324018|-3.1983081324018|-3.1983081324018|-3.1983081324018|2.9205625862754|2.9205625862754|2.9205625862754|2.9205625862754|2.9205625862754|2.9205625862754|2.9205625862754|2.9205625862754|2.9205625862754|2.8813065057298|2.8813065057298|2.8813065057298|2.8813065057298|2.8813065057298|2.8753406212617|-3.141053008437|-3.141053008437|-3.141053008437|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839||2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.9292477032839|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615||||2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8826846943615|2.8444255794417|2.8444255794417|2.8221395374814|2.7940439384821|||2.7511599507203|2.7151777309698|2.6824197021372|2.641577332908|2.6205639202134|2.6205639202134|2.6205639202134|2.6205639202134|2.6205639202134|2.6205639202134|2.5908197143363|2.5908197143363|2.5897997329287|2.5491794027928|2.5491794027928|2.5491794027928|2.5491794027928|2.5491794027928|2.5213104528457|2.4681227518751|2.4423586078964|2.4226205424558|2.3629118288105|2.3599019673738|2.3222939097468|2.3222939097468|2.3222939097468|2.3222939097468|2.3222939097468|-2.573613250132|-2.573613250132|-2.573613250132|-2.573613250132|||||||-2.573613250132|-2.573613250132|-2.573613250132|-2.573613250132|2.285712074139|2.285712074139|2.285712074139|2.285712074139|2.2757911802423|2.2519901992096|2.1788779233577|-2.4781753282633|-2.4781753282633|-2.4835281615882|-2.5472535960574|-2.592503891245|2.4185007594277|2.4185007594277|2.4185007594277|2.4185007594277|2.4185007594277|2.4185007594277|2.4185007594277|2.4185007594277|2.4185007594277|2.4005564078412|2.3778404642831|-2.5219022409689||-2.5219022409689|-2.5219022409689|-2.5219022409689|-2.5304469815638|-2.5404966398242|-2.5477117839864|-2.5477117839864|-2.5666812662493|-2.5666812662493|-2.5787031815265|-2.5787031815265
07219|100432|/equities/datang-telecom|SHANGHAICOMP||-12.194936197587|-12.288069193241|-12.288069193241|-12.527678162812|-12.527678162812|-12.987181530803|-12.987181530803|-12.987181530803|-12.987181530803|-13.250757016969|-14.284174113619|-14.93953653072|-14.93953653072|-14.990721583583|-14.990721583583|-14.990721583583|-14.990721583583|-15.501913468284|-15.979347935697|12.835839377481|12.835839377481|12.835839377481|12.076160120177|12.076160120177|10.966288857116|10.138099251471|8.6445545204057|7.2061719902769|7.1801908290403|7.1368366303731|7.1368366303731|7.1368366303731|7.1368366303731|7.1368366303731|7.1368366303731|7.1368366303731|7.1368366303731|7.1368366303731|7.1368366303731||||||-8.6539668812809|-8.6539668812809|-8.704407349169|-9.7037128525749|8.7962871474251|8.06254152923|7.2439350515512|6.4899280236725|5.6499197931824|||4.9715775352648|4.8545304781785|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.795342121284|4.6926025657309|-5.1333505627094|-5.1333505627094|-5.1333505627094|-5.1333505627094|-5.2207507411638|-5.2207507411638|-5.2207507411638|-5.2207507411638|-5.2207507411638|-5.3440751548656|-5.3440751548656|-5.3820783442859|-5.3820783442859|-5.3820783442859|-5.3820783442859|-5.3820783442859|-5.3820783442859|-5.3820783442859|-5.4534203549893|-5.4826632694449|-5.4826632694449|-5.4826632694449|-5.4826632694449|-5.4826632694449|-5.4826632694449|-5.4826632694449|-5.5768479192749|-5.6030962347271|-5.6030962347271|-5.6030962347271|-5.6030962347271|-5.6030962347271|-5.6030962347271|-5.6030962347271|-5.6030962347271|-5.6030962347271||-5.6030962347271|-5.6323289737968|-5.7192334611068|-5.7192334611068|-5.7711843011324|-5.7711843011324|-5.7711843011324|-5.8014254053194|-5.8014254053194|-5.8014254053194|-5.8949696497367|-5.8949696497367|-5.9532998619527|-6.0208885998694|-6.0596962432922|-6.0596962432922|-6.0596962432922|-6.0669705903163|-6.0669705903163|-6.0977451840629|-6.141358740927|-6.141358740927|-6.141358740927|-6.141358740927|-6.141358740927||||-6.141358740927|-6.141358740927|-6.141358740927|-6.141358740927|-6.141358740927|-6.141358740927|-6.141358740927|-6.2082564780104|-6.2082564780104|-6.2082564780104|-6.2419516719036|-6.3871682392947|-6.6435204068149|-6.7272449112959|-6.8197167026806|-6.9519074611982|-7.0982303545564|||6.117175522311|6.117175522311|6.117175522311|6.117175522311|6.117175522311|5.9529726404432|5.7305252704889|5.5678055191339|5.5372292848649|5.5372292848649|5.4730324582063|5.4644804084525|5.3555337151141|5.3391136715729|5.3391136715729|5.3391136715729|5.2445707663252|5.1073006639165|4.9864453484926|4.9843834694131|4.9694243134667|4.9694243134667|4.958249112148|4.9236103121648|4.9095750053737|4.9095750053737|4.9095750053737|4.8589723066062|4.6838580188454|-5.5765988114091|-5.5765988114091|-5.5765988114091|-5.5765988114091|||||||-5.5765988114091|-5.5765988114091|-5.5765988114091|-5.8595542115869|-6.0159314055137|-6.0159314055137|-6.1931520178083|-6.1931520178083|-6.1931520178083|-6.1931520178083|-6.1931520178083|-6.1931520178083|-6.1931520178083|-6.3012799901171|-6.4248520820724|-6.4248520820724|-6.60261323379|-6.625587596761|-6.625587596761|-6.625587596761|-6.625587596761|-6.625587596761|-6.625587596761|-6.625587596761|-6.7729803810922|-6.7729803810922|-6.7729803810922|-6.7729803810922||-6.7729803810922|-6.7729803810922|-6.7729803810922|-6.7749783209527|-6.8449758083251|-6.9281184357659|-6.9281184357659|-7.042245048831|-7.042245048831|-7.1063835030905|-7.2332038223867
07220|942602|/equities/dawning-information|SHANGHAICOMP||69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|69.153077830264|68.458415708486|64.92435382201|59.440391999635|59.374880982939|57.904868233539|53.00965169371|53.00965169371|51.205725918223|50.150249757159|48.772500026876|-57.208490764631|-57.208490764631|-57.208490764631|-57.208490764631|-57.208490764631|-57.208490764631|-57.208490764631|-57.208490764631|-57.208490764631|49.362154050866|49.362154050866|49.362154050866|49.362154050866|49.362154050866|46.288502847927||||||41.80389273142|37.18099236461|35.284931665247|35.284931665247|33.624234642003|-37.786309784633|-37.786309784633|-37.786309784633|-37.786309784633|||-37.786309784633|-37.786309784633|-37.786309784633|-37.786309784633|-37.786309784633|-38.67645663021|-38.902048786523|-38.902048786523|-38.902048786523|-38.902048786523|-38.902048786523|-38.902048786523|-38.902048786523|-39.138944104912|-39.974383093253|-40.497090579553|-41.962878387817|-42.704867011583|-43.265961786416|-43.385986315243|-43.385986315243|-43.385986315243|-43.502715036856|-43.502715036856|-43.502715036856|-44.235391478463|-44.235391478463|39.388369776666|39.388369776666|39.388369776666|39.388369776666|39.388369776666|39.388369776666|39.388369776666|39.388369776666|39.388369776666|39.388369776666|39.388369776666|39.388369776666|39.388369776666|38.108359132693|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.249351940407|-43.297040180431|-43.297040180431|-43.297040180431|-43.297040180431|-43.297040180431|-43.297040180431|-43.297040180431|-43.297040180431|-43.297040180431|-43.297040180431||-43.297040180431|-44.203877654176|-44.203877654176|-44.403754568212|-44.424578254759|-44.424578254759|-44.424578254759|-45.132311681178|-45.803344506867|-45.803344506867|-46.596494430577|-47.631106211383|-47.90734081979|-48.460126182771|-48.460126182771|-48.460126182771|-48.467096289752|-48.467096289752|-48.467096289752|-48.467096289752|-48.467096289752|-48.467096289752|-48.467096289752|-48.467096289752|-48.467096289752||||-48.467096289752|-48.467096289752|-48.467096289752|-48.467096289752|-48.467096289752|-48.467096289752|-48.689552475742|-50.619275450441|-50.619275450441|-50.619275450441|-50.619275450441|-50.619275450441|-50.619275450441|-50.619275450441|-50.880863374839|-51.813736591483|-53.035819859134|||-53.734242804434|46.067298288308|46.067298288308|46.067298288308|46.067298288308|46.067298288308|46.067298288308|46.067298288308|46.067298288308|45.94598604127|45.94598604127|45.57625630601|45.57625630601|45.57625630601|45.57625630601|45.57625630601|45.57625630601|45.57625630601|45.57625630601|45.57625630601|45.57625630601|45.57625630601|45.308618049972|43.413465161183|42.519406472156|42.336564128608|36.901736861037|35.534152381472|34.509613426584|34.05179300138|31.642890998717|31.642890998717|30.69988004035|||||||-35.549065440204|-35.549065440204|-35.549065440204|-35.549065440204|-35.846739284757|-36.153622821363|-36.153622821363|-36.153622821363|-36.153622821363|-36.153622821363|-36.153622821363|-36.153622821363|-36.153622821363|-36.153622821363|-36.153622821363|-36.153622821363|-36.228469640449|-36.323299918391|-37.548109409784|-38.849565052958|-39.056739091842|-39.074710051184|-40.028011922445|-40.724456394608|-42.064478280707|-42.064478280707|-42.064478280707|-42.064478280707||-42.064478280707|-42.064478280707|-42.064478280707|-42.1471974878|37.702627834869|37.702627834869|37.702627834869|37.702627834869|37.702627834869|37.702627834869|37.702627834869
07221|100748|/equities/dazhong-trans|SHANGHAICOMP||7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.7031567139038|7.6430604419234|7.6430604419234|7.6430604419234|7.6430604419234|7.6430604419234|7.6430604419234|7.6430604419234|7.6430604419234|7.6430604419234|7.6039020408233|7.6039020408233|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2479372933766|7.2110409157431|-8.6717789626773||||||-8.6717789626773|-8.6717789626773|-8.6717789626773|-8.6717789626773|-8.6717789626773|-8.6803100878062|-8.8403446469111|-9.0709382994751|-9.3588203571218|||-9.8186894414577|-10.595766173221|-11.271962389258|9.1206276082809|9.1206276082809|9.1206276082809|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.4173078882712|8.3958979566912|7.6026645722235|6.8640720912974|6.1995244897252|5.7739159969097|5.5482398831851|4.9219330509511|4.6177033009361|4.2683374604853|4.2683374604853|4.0153751330543|3.9643056874991|3.7886729511421|3.5001922484682|3.259102410348|2.8840026527331|2.6889724835578|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.93326458031|-2.944182876018|-2.9563143156936||-2.9681270280337|-2.9973633597135|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|2.724418500783|-2.9894642919627|-2.9894642919627||||-2.9894642919627|-2.9894642919627|-2.9894642919627|-2.9894642919627|-2.9894642919627|-2.9894642919627|-3.022738095823|-3.0669312043356|-3.0808410506395|-3.0808410506395|-3.1026011816823|2.8688267696584|2.8688267696584|2.8688267696584|2.8688267696584|2.8688267696584|2.7003630519669|||-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|-2.80841612107|||||||-2.80841612107|-2.80841612107|-2.80841612107|-2.8360178524304|-2.9594643705475|-3.0166270990491|2.7531418465311|2.7531418465311|2.7531418465311|2.7531418465311|2.6651575457978|-2.9441263808234|-2.9441263808234|-2.9968070601339|-3.0616754159656|-3.0616754159656|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966||-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1525872710922|-3.175096962582|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883
07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP||0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23746834370044|0.23635371495781|0.2322638544955|0.2322638544955|0.22713795003854|0.22713795003854|0.22713795003854|0.22713795003854|0.22713795003854|0.22713795003854|0.22713795003854|0.22713795003854|0.22120882568054|0.21400980648389|0.21233309222213|0.21233309222213|0.21159233332731|0.2074359220052|0.20736931222226|0.20736931222226|0.20736931222226|0.20736931222226|0.20736931222226|0.20736931222226|0.20736931222226|0.20736931222226|0.20074366814059||||||0.18621519827359|-0.20124114699509|-0.20124114699509|-0.20124114699509|-0.20124114699509|-0.20124114699509|-0.20415683612058|-0.20689648969118|-0.20794054516095|||-0.20960060035672|-0.21041715240482|-0.21041715240482|-0.21041715240482|0.18437388467564|0.18437388467564|-0.20704953265474|-0.20704953265474|-0.20704953265474|-0.2083765925835|-0.2083765925835|-0.2083765925835|-0.2084192026436|-0.2084192026436|-0.2084192026436|-0.20863725264911|-0.20863725264911|-0.20863725264911|-0.20863725264911|-0.20863725264911|-0.20863725264911|-0.20863725264911|-0.20863725264911|-0.20863725264911|-0.20863725264911|-0.21045956684047|-0.21045956684047|0.18143475827875|0.18143475827875|0.18143475827875|0.18143475827875|0.18143475827875|0.18143475827875|0.18143475827875|0.17170529097652|0.16550587730646|0.1617515372858|0.1617515372858|0.1617515372858|0.1548905988121|0.1532711617925|0.1532711617925|0.1532711617925|0.1532711617925|0.1532711617925|0.15321130952818|0.15321130952818|0.15051256756631|-0.16276671953901|-0.16276671953901|-0.16276671953901|-0.16288379022083|-0.16288379022083|-0.16288379022083|-0.16288379022083|-0.16288379022083|-0.16370420945575|-0.16428245237459|-0.16459161049778|-0.16743511713936|-0.16758919270112|-0.16758919270112|-0.16758919270112|-0.16758919270112|-0.16758919270112|-0.16758919270112|-0.16758919270112|-0.16758919270112|-0.16758919270112||-0.16848799488361|-0.17665332281386|-0.18294814089708|-0.18449792690599|-0.1893310345712|-0.19414559586211|-0.19610621927362|-0.19678468669103|-0.19781631026717|-0.1988596500015|-0.1988596500015|-0.20051072797904|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991|-0.2017336197991||||-0.2017336197991|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|||0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18929880256494|0.18872063439916|0.18872063439916|0.18872063439916|0.18872063439916|0.18813403924119|0.18748226684346|0.18636082624228|0.18636082624228|0.18612314252756|0.18513682582534|0.18426314105101|0.18345904719507|0.18278783224992|||||||0.18155308220209|0.18155308220209|0.18155308220209|0.18155308220209|0.18155308220209|0.18155308220209|0.18155308220209|0.18155308220209|0.18155308220209|0.18155308220209|0.17925867554714|-0.19111372735314|-0.19111372735314|-0.19229303527996|-0.19273663816723|-0.19273663816723|-0.19273663816723|-0.19273663816723|-0.19273663816723|-0.19273663816723|-0.19273663816723|-0.19273663816723|-0.19273663816723|-0.19273663816723|-0.19420861876616|-0.19420861876616|-0.19420861876616|-0.19420861876616||-0.19420861876616|-0.19420861876616|-0.19420861876616|-0.19420861876616|-0.19420861876616|0.18461569229341|0.18461569229341|0.18461569229341|0.18461569229341|0.18461569229341|0.18461569229341
07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP||11.371197914164|11.371197914164|11.286511934876|11.286511934876|11.286511934876|11.286511934876|11.286511934876|11.188346744775|-12.187495273604|-12.187495273604|-12.187495273604|-12.187495273604|-12.187495273604|-12.187495273604|-12.187495273604|-12.187495273604|-12.187495273604|-12.187495273604|-12.187495273604|-12.187495273604|-12.189994752687|-12.237216883547|-12.246352016536|-12.484021810087|-12.484021810087|-12.484021810087|-12.484021810087|-12.484021810087|-12.484021810087|-12.484021810087|-12.484021810087|-12.484021810087|-12.484021810087|-12.651135395404|-12.754594907095|-12.961216459594|11.714490506109|11.714490506109|11.714490506109||||||11.04887781878|10.609308780781|10.216454097023|-10.728481652044|-10.728481652044|-10.728481652044|-10.728481652044|-10.728481652044|-10.728481652044|||-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.864916260647|-10.924351462178|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.974173066184|-10.991302857978|-11.146448173107|-11.251053163278|-11.295559843955|-11.295559843955|-11.345621754259|-11.442913189564|-11.661569797368|-11.668665853213|-11.668665853213|-11.668665853213|-11.668665853213|-11.957406113623|-12.128784574931|-12.156427610655|-12.394364185619|-12.75540444088|11.79232796881|-12.591625496524|-12.591625496524|-12.591625496524|-12.591625496524|-12.632917294654|-12.799908251401|-12.876564549998|-13.031190777507|-13.031190777507|-13.08465586844|-13.127395536535|-13.163140950114|-13.163140950114|-13.163140950114||-13.163140950114|-13.20848977291|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852||||12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.475738714852|12.395417853537|12.395417853537|||12.354352814558|12.250392020414|12.171536874873|12.171536874873|12.171536874873|12.171536874873|12.171536874873|12.171536874873|12.171536874873|12.171536874873|12.1055967544|12.096774336859|12.076415588639|11.947128404271|11.846809613585|11.834232581853|11.765258379777|11.56139852824|11.433948473456|11.433948473456|11.387847676484|11.387847676484|11.387847676484|11.387847676484|11.387847676484|11.387847676484|11.387847676484|11.387847676484|11.387847676484|11.387847676484|11.387847676484|11.227608484921|11.059564690786|||||||-12.955117979232|-12.955117979232|-12.955117979232|-12.955117979232|-13.345686213378|-13.410762751769|-13.634181248558|-13.635443773697|-13.635443773697|-13.635443773697|-13.635443773697|-13.635443773697|-13.635443773697|-14.323270999536|12.988626305969|12.988626305969|12.988626305969|12.921699626838|12.921699626838|12.917443495762|12.885054195089|12.885054195089|12.811198417927|-13.614317571976|-13.614317571976|-13.614317571976|-13.614317571976|-13.614317571976||-13.614317571976|-13.614317571976|-13.614317571976|-13.740908953722|-13.782407620248|-13.782407620248|-13.782407620248|-13.782407620248|-13.782407620248|-13.782407620248|-13.782407620248
07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP||-18.917874502924|-18.983610812267|-18.983610812267|-19.770123578266|-20.165692754538|-20.647228702182|16.845993675941|16.845993675941|16.845993675941|16.845993675941|16.845993675941|16.845993675941|15.784746187402|15.784746187402|15.441384016886|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.360606997076|-18.443452615278|-18.952724583432|15.807975221043|15.807975221043|15.807975221043|15.807975221043|15.807975221043||||||14.265527540186|13.375029994094|12.619478279842|12.549976038152|12.447202703916|12.447202703916|12.447202703916|12.447202703916|12.447202703916|||12.447202703916|12.447202703916|12.409669687972|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|-14.223859080605|12.316221742901|12.316221742901|12.316221742901|12.316221742901|12.316221742901|12.316221742901|12.316221742901|12.316221742901|12.316221742901|12.316221742901|12.316221742901|12.316221742901|12.316221742901|12.316221742901|12.316221742901|12.133579445186|11.043977366888|10.957676599093|10.957676599093|10.957676599093|10.957676599093|10.957676599093|10.957676599093|10.957676599093|10.957676599093|10.957676599093|10.957676599093|10.957676599093|10.957676599093|10.668529348977|-11.869109139183|-11.869109139183|-11.869109139183|-12.152343468908|-12.228159115318|-12.229052288363|-12.229052288363|-12.229052288363|-12.229052288363|-12.229052288363|-12.229052288363|-12.229052288363|-12.229052288363|-12.436724697031|-12.806361130518|-13.335400823799|-13.807667365832|-14.095741712565|-14.341935594341|-14.39466840513|-14.39466840513|-14.39466840513|-14.39466840513||-14.39466840513|-14.669075931525|-15.130084317499|-15.428982303731|-15.867758536993|-16.210842636623|-16.490936256557|-16.67411935024|-16.67411935024|-16.771243383404|-17.23027017593|-17.718078539103|-17.77202194522|-17.77202194522|-17.77202194522|-17.77202194522|-18.267245804714|-18.596385465117|-18.709316980013|-18.998685796138|-19.5579090241|-19.5579090241|-19.5579090241|-19.981009179068|-20.140010389699||||-20.172578367968|-20.172578367968|-20.172578367968|-20.172578367968|-20.172578367968|-20.172578367968|-20.346198065832|-20.972443138841|-21.685492660473|-22.070547794711|-22.237274513655|-23.548083475357|-25.20620364958|-26.332447897659|21.028644577385|21.028644577385|19.762770589636|||19.762770589636|19.645856469258|19.139840860482|18.541511278978|18.541511278978|18.541511278978|18.541511278978|18.482375287375|18.482375287375|18.482375287375|18.432993970488|18.432993970488|18.399437995062|18.042816032741|18.042816032741|18.042816032741|17.79090686835|16.057119433495|15.927947644017|15.927947644017|15.927947644017|15.927947644017|15.927947644017|15.927947644017|15.927947644017|15.927947644017|15.927947644017|-19.778956726381|-19.778956726381|-19.778956726381|-19.778956726381|-19.778956726381|-19.778956726381|||||||-19.778956726381|-19.778956726381|-19.778956726381|-19.778956726381|-19.778956726381|-19.778956726381|-20.704397019621|-21.346552222831|-21.879503190366|-22.964263241781|-22.964263241781|-23.456403618933|-23.830448978346|-24.482165832433|20.036876955416|20.036876955416|20.036876955416|20.036876955416|20.036876955416|20.036876955416|20.036876955416|19.38708558655|18.067240614097|18.067240614097|18.067240614097|18.067240614097|18.067240614097|18.067240614097||17.988601360498|16.166224013632|-18.385497257511|-18.385497257511|-18.385497257511|-18.385497257511|-18.385497257511|-18.385497257511|-18.441107932507|-18.690120264091|-18.962911442693
07225|100666|/equities/deluxe-family|SHANGHAICOMP||2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.2433264999903|2.092193197973|2.092193197973|2.0624369645201|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632|2.0534949813632||||||1.9544388888443|1.8271541725888|1.7129491116486|1.7021657058356|1.6290729717808|1.6111944285632|1.6111944285632|1.6111944285632|1.6111944285632|||1.6111944285632|1.6111944285632|1.6111944285632|1.6111944285632|1.6111944285632|1.6111944285632|1.6111944285632|1.6111944285632|-1.8041663317314|-1.8041663317314|-1.8041663317314|-1.8041663317314|-1.8041663317314|-1.8124092655733|-1.8124092655733|-1.8124092655733|-1.844899126485|-1.8526657252345|-1.8663474901237|-1.8663474901237|-1.8663474901237|-1.8663474901237|-1.8663474901237|-1.8663474901237|-1.8663474901237|-1.8663474901237|-1.8663474901237|-1.8663474901237|-1.8663474901237|-1.8663474901237|-1.8663474901237|-1.8663474901237|-1.8663474901237|-1.8663474901237|-1.8663474901237|-1.8663474901237|-1.8663474901237|-1.8795544160882|-1.8795544160882|-1.8795544160882|-1.8795544160882|-1.8795544160882|-1.8795544160882|-1.8795544160882|-1.8795544160882|-1.8795544160882|-1.8795544160882|-1.8795544160882|-1.8967270932241|-1.9608078622866|-1.9692898651268|-1.9692898651268|-1.9692898651268|-1.9692898651268|-1.9692898651268|-1.9692898651268|-1.9692898651268|-1.9692898651268|-1.9692898651268|-1.9692898651268|-2.0175442254439|-2.05116026003|-2.0985113735424|-2.1089015399335|-2.1254462240932|-2.1316068899629|-2.150118729803|-2.1573541201188|-2.1770600982324||-2.187111192502|-2.187111192502|-2.2429013181146|-2.2898903343872|-2.3154337112325|2.1166177207907|2.1166177207907|2.1166177207907|2.1166177207907|2.1166177207907|2.1166177207907|2.1166177207907|2.1166177207907|2.1166177207907|2.1166177207907|2.10735308403|2.0542811869937|2.0145393200895|2.0145393200895|2.0145393200895|2.0145393200895|2.0145393200895|2.0145393200895|2.0145393200895|2.0145393200895||||1.9500437255459|1.8294929923566|-2.1658146576197|-2.1658146576197|-2.1658146576197|-2.1658146576197|-2.1825718102754|-2.2051399400951|-2.2051399400951|-2.2051399400951|-2.2051399400951|-2.3101555562816|2.0967929084783|2.0967929084783|2.0967929084783|2.0967929084783|2.0967929084783|||2.0967929084783|2.0967929084783|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.2995535687305|||||||-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.3978373491871|-2.5192635814468|-2.5275151641413|-2.5833628147565|-2.5833628147565|-2.5833628147565|-2.5833628147565|-2.5833628147565|-2.5833628147565|-2.5833628147565|-2.5987363887851|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392||-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6342155991886|-2.6513506636458|-2.7070562558525|-2.7217291811167|-2.7346991012559|-2.7479990135812|-2.794284220193|-2.794284220193
07226|1057234|/equities/deppon-logistics|SHANGHAICOMP||13.177241907707|13.177241907707|13.065824096061|12.999248628988|-14.558056640212|-14.915063274772|-15.028958679207|-15.098842648409|-15.117603332624|-15.224003825833|-15.295004670542|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.343884179847|-15.484871120206|-15.541801646312|-15.541801646312|-15.541801646312|-15.541801646312|-15.541801646312|-15.541801646312|-15.937558071437|13.719508602954|13.719508602954|13.719508602954|13.719508602954|13.719508602954||||||13.719508602954|12.753898888537|12.125183954293|12.125183954293|11.791315333109|-13.144129368823|-13.144129368823|-13.144129368823|-13.144129368823|||12.063686815757|12.063686815757|12.063686815757|12.063686815757|12.063686815757|12.063686815757|12.063686815757|12.063686815757|12.063686815757|12.041319069883|-13.243245582657|-13.243245582657|-13.243245582657|12.374675517459|12.374675517459|12.374675517459|12.374675517459|12.374675517459|12.374675517459|12.374675517459|12.374675517459|-13.284337157844|-13.284337157844|-13.284337157844|-13.284337157844|-13.284337157844|-13.284337157844|-13.284337157844|-13.284337157844|-13.284337157844|-13.284337157844|-13.284337157844|-13.284337157844|-13.284337157844|-13.30165100642|-13.30165100642|-13.411279260537|-13.578643864417|-13.76274546184|-13.76274546184|-13.76274546184|-13.76274546184|-13.76274546184|-13.76274546184|-13.76274546184|-13.76274546184|-13.76274546184|-13.76274546184|-13.76274546184|-13.852469788847|-13.852469788847|-13.852469788847|-14.031077132023|-14.296443057863|-14.296443057863|-14.296443057863|-14.297714419727|-14.359127092764|-14.460711762254|-14.460711762254|-14.574123856032|-14.902915844878|-15.14157314826|-15.217127388507|-15.217127388507|-15.273474553989|-15.554971540158|-15.928301639231|-16.059780300626||-16.244199846595|-16.45188930124|-16.59270247817|-16.59270247817|-16.656891816192|-16.956546458197|-17.135333948477|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.380343353243||||15.380343353243|15.380343353243|15.380343353243|15.380343353243|15.129270354345|15.043685337582|15.043685337582|15.043685337582|14.80631647803|14.70576114686|14.70576114686|14.641401450189|14.550248372152|14.550248372152|14.423947212014|14.423947212014|14.423947212014|||14.423947212014|14.186971124937|14.186971124937|14.15310997676|14.15310997676|14.15310997676|14.15310997676|14.15310997676|14.15310997676|14.15310997676|13.710121893343|13.57902402288|13.517968953314|13.517968953314|13.517968953314|13.49607633293|12.981415186567|12.981415186567|12.981415186567|12.978562355001|12.978562355001|12.978562355001|12.978562355001|12.978562355001|12.7701322671|12.7701322671|12.7701322671|12.7701322671|12.7701322671|12.7701322671|12.7701322671|12.7701322671|12.7701322671|||||||12.7701322671|11.885147001592|-14.275991731407|-14.275991731407|-14.446496754517|-14.446496754517|-14.446496754517|-14.446496754517|-14.446496754517|-14.446496754517|-14.446496754517|-14.446496754517|-14.446496754517|-14.893329864995|13.803454482873|13.803454482873|13.803454482873|13.803454482873|13.803454482873|13.803454482873|13.639949838673|13.629893695429|13.629893695429|13.629893695429|13.629893695429|13.620992672791|13.580547293414|13.390294473002||-14.640988724947|-14.640988724947|-14.640988724947|-14.7888761025|-14.888204735566|-14.888204735566|-14.888204735566|-14.931636098124|-14.931636098124|-14.931636098124|-14.931636098124
07227|100926|/equities/lansheng|SHANGHAICOMP||-10.836760212518|-10.836760212518|-10.836760212518|-11.301400742638|-11.443778340141|-11.953087294676|9.8119858778367|9.8119858778367|9.8119858778367|9.0510957016823|8.2651064941482|7.785118746448|7.4534651170047|6.8736765100512|6.8736765100512|6.8736765100512|6.8335298646328|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0282585685|-8.0619539226145|-8.0693260403143|-8.0693260403143|-8.1105260166694|-8.1105260166694|-8.4422513680512|-8.7163591714619|7.5036406187297|7.0429343281058||||||6.2343714565997|5.589301437246|5.3744703368055|5.3744703368055|5.3744703368055|5.3744703368055|5.3744703368055|5.3744703368055|5.3744703368055|||5.3744703368055|5.3744703368055|5.3744703368055|5.3744703368055|5.3028032048381|5.3028032048381|-5.4133058773289|-5.4133058773289|-5.4133058773289|-5.4133058773289|-5.4133058773289|-5.4133058773289|-5.4133058773289|-5.4133058773289|-5.4875621781095|5.0811135268823|5.0811135268823|5.0811135268823|5.0811135268823|5.0811135268823|5.0811135268823|5.0811135268823|5.0811135268823|5.0811135268823|5.0811135268823|5.0811135268823|5.0811135268823|5.0811135268823|5.0811135268823|5.0811135268823|5.0811135268823|5.0811135268823|5.0417928404958|-5.5114284255912|-5.5114284255912|-5.5114284255912|-5.5114284255912|-5.5126980387293|-5.5294241720855|-5.5294241720855|-5.5294241720855|-5.5294241720855|-5.5294241720855|-5.5294241720855|-5.5294241720855|-5.5294241720855|-5.5294241720855|-5.5294241720855|-5.5294241720855|-5.8010267741613|-5.82702362188|-5.82702362188|-5.82702362188|-5.82702362188|-5.82702362188|-5.8589149277332|-5.9793521475076|-5.9793521475076|-5.9793521475076|-6.0302317221164|-6.0574004737535|-6.1526671347793|-6.2004335822521|-6.2004335822521|-6.2004335822521|-6.2004335822521|-6.2004335822521|-6.2004335822521|-6.2004335822521||-6.2344419207909|-6.2344419207909|-6.3438235352148|-6.3557226306274|-6.3557226306274|-6.3557226306274|-6.3557226306274|-6.3984220167084|-6.4284047970157|-6.4529885328458|-6.5279238794298|-6.650867710958|-6.7402500426881|-6.7844045466971|-6.8314810667647|-6.8344434049886|-6.8344434049886|-6.8344434049886|-6.8344434049886|-6.8476600601095|-6.8476600601095|-6.8476600601095|-6.8476600601095|-6.8476600601095|-6.8476600601095||||-6.8476600601095|-6.8476600601095|-6.8476600601095|-6.8476600601095|-6.8476600601095|-6.9184797341134|-6.9184797341134|-6.9184797341134|-6.9184797341134|-6.9184797341134|-6.9184797341134|6.1391133885119|6.1391133885119|6.1391133885119|6.1391133885119|6.1391133885119|6.1391133885119|||6.1391133885119|5.9720305182905|5.899268619667|5.899268619667|5.899268619667|5.899268619667|5.899268619667|5.899268619667|5.8278002646363|5.8278002646363|5.7237457331459|5.7045581403088|5.6471284829589|5.5103456047135|5.5103456047135|5.5103456047135|5.5027643339455|5.4095910900981|5.4095910900981|5.4095910900981|5.4095910900981|5.4095910900981|5.4095910900981|5.4095910900981|5.4095910900981|5.4095910900981|5.4095910900981|5.1642276572023|5.1253320427773|5.1151560871523|5.1151560871523|5.1151560871523|-6.0409002278032|||||||-6.0409002278032|-6.0409002278032|-6.0409002278032|-6.277190867815|-6.6571959828377|-6.8508524469799|6.1090708476271|6.1090708476271|6.1090708476271|5.9243639290296|5.7869914438948|5.3307833038684|-6.3292929239939|-6.4615155930729|-6.5442421460117|-6.5442421460117|-6.6083234299155|-6.6083234299155|-6.6083234299155|-6.6083234299155|-6.6083234299155|-6.6083234299155|-6.6083234299155|-6.6083234299155|-6.6083234299155|-6.6083234299155|-6.6083234299155|-6.6083234299155||-6.6083234299155|-6.6083234299155|-6.6083234299155|-6.6759152930017|-6.7506196544165|-6.8655791691785|-6.8655791691785|-6.9408977821805|-6.9408977821805|-6.9408977821805|-6.9408977821805
07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP||-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.555158807666|-16.854065632192|-16.876739739674|14.697558819979|14.697558819979|14.697558819979||||||13.910620940757|13.104023470958|12.426942454543|12.426942454543|-13.44524603363|-13.44524603363|-13.44524603363|-13.44524603363|-13.44524603363|||-13.580828354051|-13.620669951233|-13.620669951233|-13.620669951233|-13.880744102037|-14.146938618064|-14.274375765456|-14.394306545934|-14.562007406775|-14.73167517828|-14.742839497618|-14.742839497618|-14.742839497618|-14.894821981911|-15.032024547264|-15.079471028298|-15.242190374765|-15.356878189945|-15.743800375078|-15.743800375078|-15.890889297165|-15.941543881803|-16.832826103004|-16.937366007426|-16.937366007426|-16.937366007426|-16.937366007426|-16.937366007426|-16.937366007426|-17.089295862624|-17.365883613636|-17.447378470643|-17.447378470643|-17.447378470643|-17.526393616326|-17.526393616326|-17.57099322492|-17.731658714945|-17.958509412005|-18.150328858828|-18.150328858828|-18.150328858828|-18.213097778334|-18.213097778334|-18.213097778334|-18.214934568068|-18.214934568068|-18.452705202788|-18.518738186367|-18.518738186367|-18.518738186367|-18.80581931274|-18.998132696868|17.234945589596|17.234945589596|17.234945589596|17.234945589596|17.234945589596|17.234945589596|17.234945589596|17.234945589596|17.234945589596|17.234945589596|17.234945589596|17.234945589596|17.234945589596|17.234945589596|17.234945589596|17.234945589596||17.234945589596|17.234945589596|17.234945589596|17.170608147317|17.170608147317|17.170608147317|17.170608147317|17.154145910335|17.154145910335|16.531829094437|16.492140085523|16.492140085523|16.492140085523|16.492140085523|16.492140085523|16.492140085523|16.492140085523|16.492140085523|16.492140085523|16.492140085523|16.381866896279|16.381866896279|16.381866896279|16.381866896279|16.381866896279||||16.381866896279|16.381866896279|16.381866896279|16.381866896279|16.381866896279|16.381866896279|16.381866896279|16.381866896279|16.381866896279|15.748740686451|15.637489121793|15.33721064819|15.084677476498|-16.537497893473|-16.537497893473|-16.537497893473|-16.537497893473|||-16.537497893473|-16.537497893473|-16.537497893473|-16.537497893473|-16.537497893473|-16.537497893473|15.178191647527|15.178191647527|15.178191647527|15.178191647527|15.178191647527|15.178191647527|15.178191647527|15.178191647527|15.178191647527|15.178191647527|15.178191647527|15.178191647527|14.950767925047|14.94035133718|14.94035133718|14.94035133718|14.94035133718|14.924836099132|14.424817866732|14.410353151349|14.182059410973|14.168954456034|14.024394234223|13.766549172448|13.611165804385|13.460739341841|13.229154815791|||||||-15.05959814621|-15.05959814621|-15.05959814621|-15.05959814621|13.550675136656|13.550675136656|13.550675136656|13.550675136656|13.550675136656|-14.777664479722|-14.777664479722|-14.777664479722|-14.777664479722|-14.954071372868|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.777841654317||13.542045901104|13.253940500468|-14.211751467101|-14.211751467101|-14.211751467101|-14.211751467101|-14.211751467101|-14.211751467101|-14.259168578643|-14.389075810665|-14.562306729681
07229|100279|/equities/dongfeng-auto|SHANGHAICOMP||-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.1689331577647|-8.3443702113219|-8.4587446463977|-8.9974941691729|7.8833399391867|7.6481554879852|6.8112836297031|-7.1542561424664|-7.1542561424664|-7.1542561424664|-7.1542561424664|-7.1542561424664|-7.1542561424664|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.1867128532694|-7.3107918281871|-7.3558797592938|-7.4554220300052|6.4113139307748|6.4113139307748|6.4113139307748||||||6.1653489179358|5.8209432569858|5.6379334274233|-6.1742157723447|-6.1742157723447|-6.1742157723447|-6.1742157723447|-6.1742157723447|-6.1742157723447|||-6.2735732425076|-6.3402138537368|-6.3402138537368|-6.4252373185644|-6.490263988231|-6.5377720721749|-6.5377720721749|-6.5377720721749|-6.5377720721749|-6.6028907083231|-6.6028907083231|-6.6028907083231|-6.6028907083231|-6.7687673328936|-6.9147415424519|-6.9858238724794|-7.0253599515586|-7.1520665344297|-7.3411849799751|6.5720434647773|6.5720434647773|6.5720434647773|6.5720434647773|6.5720434647773|6.5720434647773|6.5720434647773|6.5720434647773|6.5720434647773|6.5720434647773|6.5720434647773|6.5720434647773|6.5720434647773|6.4511593162985|6.3929745812439|6.3929745812439|6.1957204199624|6.1957204199624|6.1957204199624|6.1957204199624|-6.9420791145431|-6.9420791145431|-6.9420791145431|-6.9420791145431|-6.9420791145431|-6.9420791145431|-6.9420791145431|-6.9420791145431|-6.9420791145431|-6.9420791145431|-6.9420791145431|-6.945643318612|-7.0223813464449|-7.0536388428946|-7.0536388428946|-7.0536388428946|-7.0536388428946|-7.0536388428946|-7.0536388428946|-7.0536388428946|-7.0629513789634|-7.0629513789634|-7.0629513789634|-7.0629513789634|-7.0629513789634|-7.0629513789634|-7.0629513789634|-7.1082789952468|-7.1453101960499|-7.1492334038769||-7.1874813140271|-7.2410903044142|-7.3654820030607|-7.3654820030607|-7.4905357168424|-7.6739287162608|-7.6999206835237|-7.721578471551|-7.8345317759885|-7.9724465847474|-7.9724465847474|-8.0077341739116|-8.0077341739116|-8.0077341739116|-8.0077341739116|-8.0077341739116|-8.1169269817602|-8.2482522612955|-8.2522869323685|-8.2522869323685|-8.3764521076733|-8.3764521076733|-8.3764521076733|-8.3764521076733|-8.3764521076733||||-8.3764521076733|-8.3764521076733|-8.3764521076733|-8.3764521076733|-8.3764521076733|-8.3764521076733|-8.4517552152595|-8.4517552152595|-8.4517552152595|-8.4517552152595|-8.4517552152595|-8.5452835046937|-8.6053150454814|-8.6236832980376|-8.6307591999086|-8.8508435713486|-9.0876039649862|||-9.2745600437476|7.6839150023692|7.6839150023692|7.6839150023692|7.6839150023692|7.6839150023692|7.6839150023692|7.6839150023692|7.6839150023692|7.6839150023692|7.3226835542512|7.0563149246455|6.7120163212088|5.90073563579|5.90073563579|5.90073563579|5.90073563579|5.90073563579|5.90073563579|5.90073563579|5.90073563579|5.3052824584011|5.3052824584011|5.3052824584011|5.2490579041203|5.2490579041203|5.2490579041203|-5.9820900497638|-5.9820900497638|-5.9820900497638|-5.9820900497638|-5.9820900497638|-5.9820900497638|||||||-5.9820900497638|-5.9820900497638|-5.9820900497638|-5.9820900497638|-6.1145445039761|-6.2128273039937|-6.2975857290825|-6.4295398166003|-6.5533774881697|5.7155684862135|5.7155684862135|5.7155684862135|5.7155684862135|5.4395204289752|-5.8016437707126|-5.8407155604031|-5.9367134095321|-5.9367134095321|-5.9367134095321|-5.9367134095321|-5.9367134095321|-5.9367134095321|-5.9719038805575|-6.0393374850585|-6.1348194204253|-6.1797991949631|-6.1813859973414|-6.1813859973414||-6.1813859973414|-6.1813859973414|-6.1813859973414|-6.2226510880239|-6.2701679465779|-6.34852009323|-6.3761332620819|-6.4979257969547|-6.5588067006721|-6.6992297119183|-6.7908106850565
07230|100332|/equities/dongfeng-tech|SHANGHAICOMP||-11.689986689648|-11.689986689648|-11.689986689648|-12.022762598551|-12.119736845799|-12.321929383617|10.525835798171|10.525835798171|10.525835798171|10.525835798171|10.525835798171|10.525835798171|10.525835798171|10.321483821766|10.313315359637|9.5909062666857|9.4415504367219|9.4415504367219|-10.51596174762|-10.51596174762|-10.51596174762|-10.51596174762|-10.51596174762|-10.51596174762|-10.51596174762|-10.51596174762|-10.51596174762|-10.51596174762|-10.51596174762|-10.51596174762|-10.522179503412|-10.542421759468|9.3333132582567|9.3333132582567|9.3333132582567|9.3333132582567|9.3333132582567|9.3333132582567|9.3333132582567||||||8.9303476366358|8.5509419477601|8.3560467866415|8.3022738725338|8.2941932446861|7.9085484883415|-8.4764699161316|-8.4764699161316|-8.4764699161316|||-8.5994109246758|-8.6780781804193|-8.6780781804193|-8.6780781804193|-8.6780781804193|-8.6780781804193|-8.6780781804193|-8.6780781804193|-8.6780781804193|-8.6780781804193|-8.6780781804193|-8.6780781804193|-8.686198188052|-8.7145110572935|-8.7145110572935|-8.7145110572935|-8.9333457908764|-8.9903839916802|-9.1209824185478|8.3885621568159|8.3885621568159|8.3885621568159|8.3885621568159|8.3885621568159|8.3885621568159|8.3885621568159|8.3885621568159|8.3885621568159|8.3885621568159|8.3885621568159|8.3885621568159|8.3767355305834|8.1774843912305|-9.0021206443339|-9.0021206443339|-9.0021206443339|-9.0021206443339|-9.0021206443339|-9.0021206443339|-9.0021206443339|-9.0021206443339|-9.0021206443339|-9.0021206443339|-9.0021206443339|-9.0021206443339|-9.0021206443339|-9.0021206443339|-9.0021206443339|-9.0021206443339|-9.0021206443339|-9.082356301152|-9.3076186083018|-9.365090831798|-9.365090831798|-9.365090831798|-9.365090831798|-9.365090831798|-9.365090831798|-9.365090831798|-9.4212323748268|-9.4212323748268|-9.4212323748268|-9.4212323748268|-9.4212323748268|-9.4212323748268|-9.4212323748268|-9.5131717574174|-9.5131717574174|-9.5131717574174||-9.5363023956147|-9.6186691610379|-9.7757441035425|-9.8363821232225|-9.9815536243971|-9.9815536243971|-9.9815536243971|-9.9815536243971|-9.9815536243971|-9.9815536243971|-10.111726149724|-10.251918060698|-10.344836832464|-10.344836832464|-10.387082696182|-10.387082696182|-10.463425239173|-10.550472665989|-10.631081132054|-10.680089981423|-10.946211213388|-10.985485738604|-10.985485738604|-10.985485738604|-10.985485738604||||-10.985485738604|-10.985485738604|-10.985485738604|-10.985485738604|-10.985485738604|-10.985485738604|-10.985485738604|-10.985485738604|-10.985485738604|-10.985485738604|-10.985485738604|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|||9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.7411735021553|9.1518593853802|8.530399170859|8.5018513538015|8.5018513538015|8.2470571042843|8.1939093885027|8.1939093885027|8.1939093885027|8.1939093885027|8.1098997126247|8.0576444333144|8.0576444333144|8.0576444333144|8.0576444333144|8.0576444333144|7.8023825426177|-9.3134478051774|-9.3134478051774|-9.3134478051774|-9.3134478051774|-9.3134478051774|||||||-9.3134478051774|-9.3134478051774|-9.3134478051774|-9.5204977679376|-10.128885949996|-10.327650773688|-10.62516799256|-10.849997829313|-10.849997829313|-10.849997829313|-10.849997829313|-10.849997829313|-10.849997829313|-10.849997829313|-10.849997829313|-10.849997829313|-11.149441585403|-11.265490648328|-11.306044389462|-11.306044389462|-11.306044389462|-11.306044389462|-11.399493378241|-11.499437298862|-11.758263444998|-11.931403848968|-11.965468447732|-11.965468447732||-11.965468447732|-11.965468447732|-11.965468447732|-12.067187407864|-12.179652217641|-12.343521581773|-12.343521581773|-12.517801746929|-12.667557011274|-12.862285572321|-12.893701848612
07231|955758|/equities/dongxing-securities|SHANGHAICOMP||-12.665031779113|-12.665031779113|-12.665031779113|-12.692508736145|-12.692508736145|-13.165564844886|-13.458405995677|-13.46772291669|-13.46772291669|-13.541358762413|11.392564068964|11.392564068964|11.392564068964|11.392564068964|11.392564068964|11.392564068964|11.392564068964|11.392564068964|11.057848783258|10.619832087362|-11.573449455572|-11.573449455572|-11.573449455572|-11.573449455572|-11.573449455572|-11.573449455572|-11.573449455572|-11.64055261124|-11.64055261124|-11.64055261124|-11.64055261124|-11.64055261124|-11.64055261124|-11.675579195171|-11.675579195171|-11.675579195171|-12.072865994937|10.768992649471|10.768992649471||||||9.755547403136|8.7800524221958|8.297280681034|8.2764226462003|7.8243584661083|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|||-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.4645709873576|-8.5506342386028|-8.6590381170667|-8.6989318557754|-8.7777017695125|8.1460362463298|8.1460362463298|8.1460362463298|8.1460362463298|8.1460362463298|8.1460362463298|8.1460362463298|8.1460362463298|8.1460362463298|8.1460362463298|8.1460362463298|8.1460362463298|8.1460362463298|8.1460362463298|8.1460362463298|7.9033729797273|-8.237674574076|-8.237674574076|-8.237674574076|-8.237674574076|-8.237674574076|-8.237674574076|-8.237674574076|-8.237674574076|-8.237674574076|-8.237674574076|-8.237674574076|-8.237674574076|-8.237674574076|-8.237674574076|-8.237674574076|-8.237674574076|-8.237674574076|-8.3390827488224|-8.4245364214889|-8.4812777692551|-8.4812777692551|-8.4812777692551|-8.5923829305783|-8.5923829305783|-8.5923829305783|-8.5923829305783|-8.6095596322493|-8.6095596322493|-8.6095596322493|-8.6095596322493|-8.6095596322493|-8.6095596322493|-8.6095596322493|-8.6095596322493|-8.6611778481224|-8.684293968616||-8.684293968616|-8.7758816426971|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361|8.2215254894361||||8.2215254894361|8.1894732174459|7.6944140523874|-8.2958775649831|-8.2958775649831|-8.2958775649831|-8.2958775649831|-8.2958775649831|-8.2958775649831|-8.2958775649831|-8.2958775649831|-8.2958775649831|-8.2958775649831|-8.3609748560373|-8.4155278689534|-8.4276983304728|-8.4276983304728|||-8.4276983304728|-8.4276983304728|-8.4276983304728|-8.4276983304728|-8.4276983304728|-8.4568871440611|7.8488888802011|7.8488888802011|7.8488888802011|7.8488888802011|7.7632151780903|7.7632151780903|7.7632151780903|7.6359491616174|7.6359491616174|7.6359491616174|7.6359491616174|7.6027811524013|7.6027811524013|7.6027811524013|7.6027811524013|7.6027811524013|7.6027811524013|7.6027811524013|7.5421992227299|7.5421992227299|7.3913328299768|-8.4174229988285|-8.4174229988285|-8.4174229988285|-8.4174229988285|-8.4174229988285|-8.4174229988285|||||||-8.4174229988285|-8.4174229988285|-8.4174229988285|-8.4174229988285|7.3956504233476|7.3956504233476|7.3956504233476|7.3956504233476|7.3956504233476|7.322944814165|-7.9695237897945|-7.9695237897945|-7.9695237897945|-7.9695237897945|-8.0878071989925|-8.0878071989925|-8.2570079395409|-8.2655643963411|-8.2745157638738|-8.3117481562764|-8.3117481562764|-8.3213867449397|-8.3698740826309|-8.4593046623535|-8.5949439067982|-8.5949439067982|-8.6279667359109|-8.6279667359109||-8.6279667359109|-8.6279667359109|-8.6279667359109|-8.6279667359109|-8.7482960468658|-8.8431068798047|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454|8.3074848865454
07232|100907|/equities/dr.-peng|SHANGHAICOMP||-2.1313009111518|-2.1313009111518|-2.1313009111518|-2.1637941851039|-2.1637941851039|-2.1637941851039|-2.2356273363966|2.0319354029651||||2.0319354029651|1.8843725491624|1.8498584086212|1.7576204068697|1.6495783204542|1.5395314290244|1.4372570993855|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.5945901347713|-1.6098423940807|-1.6098423940807|-1.6098423940807|-1.6098423940807|-1.6493116419587|-1.6493116419587|-1.7009131579301|-1.7009131579301||||||-1.7009131579301|-1.7009131579301|-1.7009131579301|-1.7009131579301|-1.7009131579301|-1.7382368543304|-1.7685965607075|-1.7812183708513|-1.7857981689069|||-1.8238520133443|-1.8238520133443|-1.8238520133443|-1.9303911248785|1.7527887183524|1.7527887183524|1.6730985197863|1.5678873363955|1.4709858832341|1.3722064956009|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2625704244546|1.2518319987374|1.2518319987374|1.2518319987374|1.1337021283659|1.133558000939|1.109686000319|1.109686000319|1.109686000319|1.109686000319|1.1091989645519|1.1091989645519|1.1091989645519|1.0713322371419|-1.3381412659007|-1.3381412659007|-1.3381412659007|-1.3381412659007|-1.3381412659007|-1.3381412659007|-1.3381412659007|-1.3918236597729|-1.3938394187638|-1.3938394187638|-1.3938394187638|-1.3938394187638|-1.3938394187638|-1.3938394187638|-1.3938394187638|-1.421488198831|1.2281922916055|1.2281922916055|1.2281922916055|1.2281922916055|1.2281922916055|1.207435916914|1.1654843478881|1.0760936637148|-1.2627118472241|-1.2627118472241|-1.2627118472241|-1.2627118472241|-1.2627118472241||-1.2627118472241|-1.3141242535007|-1.4134714107924|-1.4538571151554|-1.5253968407114|-1.5982186716353|-1.6791318965792|-1.7862576525343|-1.9197307141768|-1.9330341718977|-1.9481902907887|-1.9481902907887|-1.9902115144773|-2.0413461303759|-2.1553845114232|-2.1778731585858|-2.1778731585858|-2.1778731585858|-2.1863865795103|-2.1863865795103|-2.307651765078|-2.4373908516761|-2.5237675769458|-2.6486307364183|-2.8201451413585|||||-3.0051613110914|-3.0168459435982|-3.0287177982907|-3.0385751661306|-3.1384169720549|-3.2860187582328|-3.4411320214089|-3.5968132553957|-3.7597925727524|-3.9297695761431|3.5268388918577|3.5268388918577|3.5268388918577|3.5225987888639|3.4910546227335|3.4910546227335|||3.4910546227335|3.3467273628313|3.271919320645|3.1587084495345|3.1587084495345|3.1587084495345|3.1587084495345|3.1587084495345|3.1587084495345|3.1587084495345|3.1587084495345|3.1135650170423|3.0172944612611|2.9374444422411|2.9374444422411|2.9374444422411|2.9374444422411|2.9374444422411|2.9050467439997|2.9050467439997|2.9050467439997|2.9050467439997|2.9050467439997|2.9050467439997|2.9050467439997|2.9050467439997|2.9050467439997|-3.4538412828185|-3.4538412828185|-3.4538412828185|-3.4538412828185|-3.4538412828185|-3.4538412828185|||||||-3.4538412828185|-3.4538412828185|-3.5064902458962|-3.5416559018885|-3.7718398480719|-3.9331554603914|-4.1823949363872|-4.2236223143378|-4.2236223143378|-4.2236223143378|-4.2236223143378|-4.2236223143378|-4.2236223143378|-4.4334692604056|-4.53576445809|-4.53576445809|-4.7180715559919|-4.8783601123854|-4.8783601123854|-4.8910156041404|-4.8910156041404|-4.8910156041404|-4.9166837831361|-5.0140933085396|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023||4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023
07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP||-8.7032631494802|-8.7032631494802|-8.7032631494802|-8.7032631494802|-8.7032631494802|-8.7032631494802|-8.7032631494802|-8.7032631494802|-8.7032631494802|-8.7032631494802|7.4952545173198|7.4952545173198|7.4952545173198|7.4952545173198|7.4952545173198|7.2769490885768|7.1614036910571|7.1614036910571|7.1614036910571|7.1614036910571|7.1614036910571|7.1614036910571|6.9526710369893|-8.1034380698557|-8.1034380698557|-8.1034380698557|-8.1034380698557|-8.1034380698557|-8.1034380698557|-8.1034380698557|-8.1034380698557|-8.1034380698557|-8.1034380698557|-8.1580719447866|-8.1580719447866|-8.1795244456149|6.8940475855866|6.8940475855866|6.8940475855866||||||6.3406085343934|5.9428981511435|5.715442309627|5.7021581175692|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|||5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|5.6135701678591|-6.3487305801491|-6.4219228604745|-6.4765808162105|-6.5489788118349|-6.665219567331|-6.665219567331|-6.665219567331|-6.665219567331|-6.665219567331|-6.6944746660951|-6.6944746660951|-6.6944746660951|-6.6944746660951|-6.6944746660951|-6.6944746660951|-6.6944746660951|-6.6944746660951|-6.6944746660951|-6.6944746660951|-6.6944746660951|-6.6944746660951|-6.6944746660951|-6.8977496544258|-7.0822219190941|-7.0822219190941|-7.1106445006807|-7.1106445006807|-7.3226271993627|-7.3226271993627|-7.3226271993627|-7.3226271993627|-7.3226271993627|-7.3226271993627|-7.3226271993627|-7.3226271993627|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|5.9212116518356|-6.9075542245618|-6.9075542245618|-6.9075542245618|-6.9075542245618|6.0226811517286|6.0226811517286||6.0226811517286|6.0226811517286|6.0166342401478|6.0166342401478|6.0166342401478|6.0166342401478|6.0166342401478|6.0166342401478|6.0166342401478|6.0166342401478|6.0166342401478|6.0166342401478|6.0166342401478|5.9834825356772|5.9660918535977|5.9361209847386|5.9361209847386|5.9361209847386|5.9361209847386|5.9361209847386|5.9361209847386|5.9361209847386|5.9361209847386|5.84934719132|-6.8776125860721||||-6.8776125860721|-6.8776125860721|-6.8776125860721|-6.8776125860721|-6.8776125860721|-6.8776125860721|-6.8776125860721|-6.9938510331639|-6.9938510331639|-6.9938510331639|-7.0298344728161|-7.3914825780313|-7.727202797722|-7.8130030375843|-7.9677814357948|-8.2086457801607|-8.2437604269307|||-8.2437604269307|-8.5364004065506|-8.5795679565703|-8.5795679565703|-8.6167424780832|-8.6469359776164|6.915433824631|6.915433824631|6.915433824631|6.915433824631|6.5577043831044|6.3396713799562|6.0766780087671|6.0766780087671|6.0766780087671|6.0766780087671|5.8124201771641|5.5138002233399|5.424629691782|5.424629691782|5.2695887657695|5.2483114058512|5.2483114058512|5.2483114058512|5.2483114058512|5.2483114058512|5.2483114058512|5.1803458857026|4.8987175808445|4.5996860780203|-5.7883382911073|-5.7883382911073|-5.7883382911073|||||||-5.7883382911073|-6.0048201475526|-6.3514670965832|-6.926074332414|-7.3611938361966|-7.5324374707367|-7.8082639411452|-8.2114043451418|-8.3921742559353|-8.3921742559353|-8.3921742559353|-8.3921742559353|-8.4735269679934|-8.7394745763044|-8.9631166379516|-8.9631166379516|-9.174017950436|-9.2733537317874|-9.3845250579231|-9.3845250579231|-9.3845250579231|-9.4189168581822|-9.4793518527193|-9.5092797791343|-9.6822610672278|-9.6822610672278|-9.6822610672278|-9.6822610672278||-9.6822610672278|-9.6822610672278|-9.6822610672278|-9.7686235966464|-9.8645813798662|-9.995645983987|-10.18516226165|-10.482958108767|-10.673842040018|-10.90982404386|-11.162582881308
07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP||5.5546904624693|5.5546904624693|5.4113182362642|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|-6.2397453347227|5.4032713220905|5.4032713220905|5.4032713220905||||||5.0675234845822|4.8355815732418|4.6862020585205|4.6785576711391|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|||4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5368882666273|4.5359111786677|4.5359111786677|4.4779595194257|4.4779595194257|4.4779595194257|4.4779595194257|4.4779595194257|4.4779595194257|4.4779595194257|4.4779595194257|4.4779595194257|4.4779595194257|4.4779595194257|4.3933291415911|-4.8616729520915|-4.8616729520915|-4.8616729520915|-4.8616729520915|-4.8685255341131|-4.9347619018446|-4.9347619018446|-4.9347619018446|-4.9347619018446|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-4.9982315102782|-5.0697018349134|-5.1868911014622|-5.27876763726|-5.332095776626|-5.332095776626|-5.332095776626|-5.332095776626|-5.332095776626|-5.332095776626|-5.332095776626||-5.3495510271617|-5.3506121029929|-5.4856800095324|-5.5652002776204|-5.7024446554248|-5.725240138733|-5.725240138733|-5.7791557881165|-5.8401728308784|-5.8624145362761|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295||||-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-5.908942619295|-6.0055020284223|-6.0055020284223|-6.0055020284223|-6.0055020284223|-6.3000020927375|-6.4679866604279|-6.4679866604279|-6.4679866604279|5.695980681731|5.695980681731|||5.695980681731|5.695980681731|5.695980681731|5.695980681731|5.695980681731|5.695980681731|5.695980681731|5.695980681731|5.695980681731|5.6777564041634|5.3586183646011|5.3040201243083|5.2066890460827|4.9729878883205|4.8877643192964|4.8858491143869|4.7126102934597|4.61814171568|4.61814171568|4.61814171568|4.5923797211762|4.5715329472352|4.4898200112055|4.4898200112055|4.4898200112055|4.4898200112055|4.4898200112055|-5.6881707550956|-5.6881707550956|-5.6881707550956|-5.6881707550956|-5.6881707550956|-5.6881707550956|||||||-5.6881707550956|-5.7657452293981|-6.0002723478331|-6.5469694957749|5.5855518829916|5.5855518829916|5.5855518829916|5.5855518829916|5.5855518829916|5.5855518829916|-6.5245584957429|-6.5245584957429|-6.5245584957429|-6.8222869229128|-7.002885120863|-7.002885120863|-7.2087614202436|-7.2391792827112|-7.3513103384952|-7.5047890498882|-7.5808768354793|-7.6993074508662|-7.8586750662056|-7.8739636822937|-7.8739636822937|-7.8739636822937|-7.8739636822937|-7.8739636822937||-7.8739636822937|-7.8739636822937|-7.9838486693963|-8.2014981135908|-8.4097507835395|-8.4097507835395|-8.4347234435619|-8.9569148164922|7.3720186603002|7.3720186603002|6.7642825253133
07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP||6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.1007140308366|6.057460165658|6.0505113873641|5.9066794220784|-6.6519001930037|-6.6519001930037|-6.6519001930037|-6.6519001930037|-6.6519001930037|-6.6519001930037|-6.6519001930037|-6.6565555697325|-6.6917973513519|-6.6917973513519|-6.7106753861359|-6.7106753861359|-6.7529727392121|-6.7805254385122|-6.8405837930185|-6.8639822974186|-6.882758274606|-6.9008423652154|-7.0692691632886|6.1274788038841||||||5.7521989231762|5.5235542329878|5.3736471757882|5.3736471757882|5.2407190916265|-5.64995154803|-5.64995154803|-5.64995154803|-5.64995154803|||-5.7071685467053|-5.724631538423|-5.760146289437|-5.773496024442|-5.7933288863767|-5.8248096628839|-5.8336775483748|-5.83576184638|-5.83576184638|-5.83576184638|-5.83576184638|-5.83576184638|-5.83576184638|-5.83576184638|-5.83576184638|-5.890291096189|-6.0038161501207|5.5799571314856|5.5799571314856|5.5799571314856|5.5799571314856|5.5799571314856|5.5799571314856|5.5799571314856|5.5799571314856|5.559301031233|5.559301031233|5.559301031233|5.559301031233|5.559301031233|5.4686679449359|-5.8311381547051|-5.8311381547051|-5.8311381547051|-5.8311381547051|-5.8311381547051|-5.8311381547051|-5.8311381547051|-5.9078923382721|-5.9078923382721|-5.9078923382721|-5.9078923382721|-5.9698804394362|-6.0254224423962|-6.0983114763863|-6.0983114763863|-6.0983114763863|-6.0983114763863|-6.0983114763863|-6.2262091183904|-6.2262091183904|-6.2262091183904|-6.2262091183904|-6.2262091183904|-6.2262091183904|-6.2262091183904|-6.2503197252313|-6.2503197252313|-6.3742441666965|-6.4386045417128|-6.481227446589|-6.5135860189167|-6.5764028653647|-6.5764028653647|-6.6143363962731|-6.6653740947071|-6.7576377463146|-6.8529305802235|-6.8853372056964||-6.8853372056964|-6.8853372056964|-6.9970411150194|-7.0433788662196|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908||||-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0638071110908|-7.0964286178279|-7.0964286178279|-7.0964286178279|-7.0964286178279|-7.0964286178279|-7.0964286178279|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|||6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.6241332135322|6.5334816069209|6.5110906860125|6.4930747463983|6.4930747463983|6.4467499735931|6.3634565939849|6.3634565939849|6.2977294778764|6.2667824626704|6.2667824626704|6.2667824626704|6.2172007296728|6.2172007296728|6.1807784740844|6.1130871446838|6.0821659057207|6.0821659057207|6.0821659057207|6.0821659057207|6.0821659057207|||||||6.0821659057207|6.0821659057207|6.0821659057207|6.0821659057207|6.0821659057207|6.0821659057207|6.0821659057207|6.0821659057207|6.0821659057207|6.0821659057207|-6.5931454378384|-6.5931454378384|-6.5931454378384|-6.794050715369|-6.9178340942793|-6.9592602287325|6.5827021025705|6.5827021025705|6.5827021025705|6.5827021025705|6.5236443630651|6.5236443630651|6.5236443630651|6.5236443630651|6.5236443630651|6.5034935862704|6.479437500336|6.3710415960442||-6.7722132770271|-6.7722132770271|-6.7722132770271|-6.8224592306052|-6.8616213641602|-6.9201348713193|-6.9245941298045|-6.9548075543555|6.632741845151|6.632741845151|6.632741845151
07236|100883|/equities/eastern-comms|SHANGHAICOMP||11.660167993514|11.660167993514|11.191852955253|10.797297664195|10.797297664195|10.797297664195|10.797297664195|10.797297664195|10.797297664195|10.797297664195|10.797297664195|10.797297664195|10.797297664195|10.797297664195|10.797297664195|10.688511718421|10.688511718421|10.688511718421|10.688511718421|10.688511718421|10.688511718421|10.688511718421|10.688511718421|10.608901250261|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814|10.230932561814||||||9.512702509495|9.454385441931|9.454385441931|9.454385441931|9.454385441931|9.454385441931|8.6154280971509|-9.0938716557901|-9.0938716557901|||-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.0938716557901|-9.3126353320459|-9.4268169465969|-9.5641570227762|-9.5641570227762|-9.605174397696|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.6688106910723|-9.7720116394909|-9.8940656521151|-9.8940656521151|-9.8940656521151|-9.8940656521151|-10.157294893511|-10.236438963422|-10.243364752329|-10.243364752329|-10.243364752329|-10.243364752329|-10.243364752329|-10.243364752329|-10.302071665169|-10.401941419759|-10.401941419759|-10.401941419759|-10.401941419759|-10.401941419759|-10.401941419759|-10.401941419759|-10.401941419759|-10.52114524506|-10.52114524506|-10.52114524506|-10.52114524506|-10.52114524506|-10.52114524506|-10.52114524506|-10.52114524506|-10.52114524506|-10.52114524506||-10.52114524506|-10.621827439715|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074|9.866783186074||||9.866783186074|9.4564255037527|-10.050184849217|-10.050184849217|-10.050184849217|-10.050184849217|-10.050184849217|-10.050184849217|-10.050184849217|-10.050184849217|-10.050184849217|-10.270760725289|-10.38251214375|-10.411124074348|-10.489582260326|-10.646758353131|-10.73241062954|||-10.73241062954|-10.73241062954|-10.73241062954|-10.73241062954|-10.73241062954|-10.73241062954|9.7032659632239|9.7032659632239|9.7032659632239|9.7032659632239|9.6186286191447|9.5751429906932|9.4840476635924|9.3732551271194|9.3732551271194|9.3732551271194|9.2063942148148|9.0548827067414|8.9902639759562|8.9902639759562|8.9902639759562|8.9902639759562|8.9902639759562|8.9902639759562|8.9902639759562|8.9902639759562|8.9902639759562|8.6930717244172|8.4895237567716|8.2205820219045|8.0684246107743|7.8726935436114|7.8635482843037|||||||-9.3805104782994|-9.3805104782994|-9.3805104782994|-9.3805104782994|-9.8889007624449|-9.8943341635401|-10.135663932524|-10.135663932524|-10.135663932524|-10.135663932524|-10.135663932524|-10.135663932524|-10.135663932524|-10.385182744884|-10.57003968074|-10.57003968074|-10.845599363403|-10.90122169715|-11.01913573192|-11.059328788571|-11.059328788571|-11.059328788571|-11.230920944007|-11.419356568425|-11.644692687187|-11.644692687187|-11.644692687187|-11.644692687187||-11.644692687187|-11.644692687187|-11.644692687187|-11.644692687187|-11.813547536171|-11.902275055025|-11.916417352992|-12.053241085827|-12.128600729638|-12.252890203985|-12.506544641425
07237|101755|/equities/eastern-comms-b|SHANGHAICOMP||0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.39184930806817|0.38757279193555|0.38757279193555|0.38757279193555|0.38757279193555|0.38757279193555|0.38757279193555|0.38757279193555|0.38757279193555|0.38757279193555|0.37574755788021|0.37261425878742|0.37261425878742|0.37168924984753|0.37168924984753|0.37168924984753|0.37168924984753|0.37168924984753|0.37168924984753|0.37168924984753|0.37168924984753|0.37168924984753|0.37168924984753|0.37168924984753|0.37168924984753||||||0.33815472189387|0.32017189665856|0.31591405875166|0.31591405875166|0.31591405875166|0.31591405875166|0.30684895324132|-0.33163093377016|-0.33163093377016|||-0.33225659914439|-0.33402665060765|-0.33402665060765|-0.33541849368155|-0.33829831705425|-0.34024051891657|-0.34024051891657|-0.34024051891657|-0.34024051891657|-0.34024051891657|-0.34024051891657|-0.34024051891657|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.32155406338728|0.31711562985354|0.31135069622125|0.30694523501756|0.30321693142655|0.30112991090619|0.30000701005782|0.30000701005782|0.30000701005782|0.30000701005782|0.30000701005782|0.30000701005782|0.29873000974485|0.29775556585335|0.29417286770369|0.29230318750304|0.28833686240693|0.28809237783864|0.28809237783864|0.28809237783864|0.28809237783864|0.28809237783864|0.28809237783864|0.28809237783864|0.28809237783864|0.28809237783864|0.28809237783864|0.28809237783864|0.28809237783864|0.28809237783864|0.28809237783864|0.28809237783864|0.28454708893779|-0.31892288576235|-0.31892288576235|-0.31892288576235|-0.31892288576235|-0.31892288576235||-0.31892288576235|-0.32319209918567|-0.33331122277192|-0.33331122277192|-0.34579026233279|0.32152610111897|0.32152610111897|0.32152610111897|0.32152610111897|0.32152610111897|0.32152610111897|0.32152610111897|0.32152610111897|0.32152610111897|0.32152610111897|0.32152610111897|0.32152610111897|0.32152610111897|0.32152610111897|0.32152610111897|0.32152610111897|0.32152610111897|0.32152610111897|0.32152610111897|0.32052901540272||||0.31593086363937|0.31593086363937|-0.33442414862837|-0.33442414862837|-0.33442414862837|-0.33442414862837|-0.33597127941941|-0.33952363329568|-0.34230695171168|-0.34230695171168|-0.34484107740511|-0.35426785822035|-0.35529762700003|-0.35821957107828|-0.3602439774015|-0.36188218802639|-0.36781355474202|||-0.36903258337456|-0.36903258337456|-0.36903258337456|-0.36903258337456|-0.36903258337456|-0.36992508254535|0.34138403740193|0.34138403740193|0.34138403740193|0.34138403740193|0.33891238709617|0.33891238709617|0.33523599627203|0.32942887613715|0.32858764705327|0.32543071803414|0.3238704479879|0.3238704479879|0.3238704479879|0.3238704479879|0.3238704479879|0.3238704479879|0.32380051989753|0.32262965327372|0.32262965327372|0.32262965327372|0.32025516735039|0.31389463893266|-0.35495515136638|-0.35495515136638|-0.35495515136638|-0.35495515136638|-0.35495515136638|||||||-0.35495515136638|-0.35495515136638|-0.35495515136638|-0.35495515136638|-0.3608558716474|-0.3608558716474|-0.3608558716474|-0.3608558716474|-0.3608558716474|-0.3608558716474|-0.3608558716474|-0.3608558716474|-0.3608558716474|-0.36361763235574|-0.36956417999667|-0.36956417999667|-0.36956417999667|-0.36956417999667|-0.36956417999667|-0.36956417999667|-0.36956417999667|-0.36956417999667|-0.36956417999667|-0.37096021232784|-0.37663285688562|-0.37663285688562|-0.37663285688562|-0.37663285688562||-0.37663285688562|-0.37663285688562|-0.37663285688562|-0.37964762864293|-0.38270592702843|-0.38270592702843|-0.38270592702843|-0.3854510371709|-0.38733448803691|-0.38931610319645|-0.39140678151483
07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP||2.1517763589687|2.1517763589687|2.1517763589687|2.1517763589687|2.0969736945703|-2.453862657043|-2.453862657043|-2.453862657043|-2.453862657043|-2.5654030529356|-2.6837810904556|2.4092851333257|2.4092851333257|2.4092851333257|2.2797611082524|2.1364013447728|1.9871124707291|1.9229027786332|1.8610029925326|1.6822255904387|1.6491395295671|1.6434883675102|1.5436894242562|1.5436894242562|1.4313215485985|1.3520239383837|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936|1.3440462442936||||||1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|||1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3378208723524|1.3270232177287|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.319209848137|1.3135527337509|1.3135527337509|1.3135527337509|1.3135527337509|1.3135527337509|1.3135527337509|1.3135527337509|1.3135527337509|1.3135527337509|1.3135527337509|1.3135527337509|1.3135527337509|1.3135527337509|1.3135527337509|1.3135527337509|1.212836327919|1.1592625608804|1.0758473333123|1.0214970107876|0.96393631758619|-1.1576241400445|-1.1576241400445|-1.1576241400445|-1.1576241400445|-1.1576241400445|-1.1576241400445|-1.1576241400445|-1.1576241400445|-1.1576241400445|-1.1576241400445|-1.1576241400445|-1.1629927698727|-1.1629927698727|-1.2211030858486|-1.2901144974462|-1.3021856792638|-1.3021856792638|-1.3021856792638|-1.3021856792638|-1.3021856792638|-1.3021856792638|-1.3021856792638|-1.3021856792638|-1.307984008598||-1.3872044905553|-1.4496716243834|-1.5635240323909|-1.5672489545487|-1.664165525717|-1.7474060909422|-1.8321179169716|-1.9251310249503|-2.0345899816283|-2.1623222624735|-2.1748024992894|-2.2447804866843|-2.3053116598187|-2.4192351940007|-2.5597058007818|-2.6056243310865|-2.6056243310865|-2.6784715001777|-2.8083015884509|-2.9470018507761|-3.0944464076142|-3.2438294212664|-3.4020325917497|-3.5689251708206|-3.5883426046874|||||-3.5883426046874|-3.5883426046874|-3.5883426046874|-3.5883426046874|-3.5883426046874|-3.5883426046874|-3.5883426046874|-3.5883426046874|-3.5883426046874|-3.5883426046874|-3.8814917379513|-4.0733240902308|-4.1309158073403|-4.2171285932304|-4.2851428262659|-4.4718254398713|||-4.7059170616345|-4.8399079389789|-4.8704532591743|-4.9466146857918|-4.9930428496335|-4.9930428496335|3.7733253637988|3.7733253637988|3.7733253637988|3.7733253637988|3.3536950394002|3.1607721563277|2.6969690318568|2.6636954858938|2.6636954858938|2.6636954858938|2.4813392926004|2.4813392926004|2.4813392926004|2.4813392926004|2.4813392926004|2.4813392926004|2.4813392926004|2.4813392926004|2.4813392926004|2.4813392926004|2.4813392926004|2.37926598928|2.2808510742985|-2.9303921246809|-2.9303921246809|-2.9303921246809|-2.9303921246809|||||||-2.9303921246809|-3.1154357619067|-3.2949286905682|-3.6888096296959|-3.8725662324355|-3.8956291513891|-4.0995879655912|-4.2369108705094|-4.2369108705094|-4.2369108705094|-4.2369108705094|-4.2369108705094|-4.2369108705094|-4.4249009587556|-4.5443343032499|-4.5520381650549|-4.7022647814863|-4.7580718151853|-4.7876867371834|-4.7876867371834|-4.7876867371834|-4.7876867371834|-4.7876867371834|-4.7876867371834|-4.7876867371834|-4.7876867371834|-4.7876867371834|-4.7876867371834||-4.7876867371834|-4.8974297132798|-5.1649221145122|-5.2088023515772|-5.2786691025707|-5.4574100789994|-5.4849001100295|-5.5871113064811|-5.6612348029929|-5.6617129733779|-5.6617129733779
07239|100340|/equities/hejia-company|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH||-52.325054627942|-52.325054627942|-52.325054627942|-52.325054627942|-52.752281275377|-54.219756752237|-54.321511670537|-54.321511670537|-54.321511670537|-54.631124731111|-56.353471168995|47.591187649288|47.591187649288|47.591187649288|47.591187649288|47.591187649288|47.591187649288|47.591187649288|47.591187649288|47.591187649288|47.591187649288|47.591187649288|47.591187649288|47.591187649288|46.231319830725|44.276226911765|-53.050466320012|-53.050466320012|-53.050466320012|-53.050466320012|-53.050466320012|-53.050466320012|-53.050466320012|45.496943060494|45.496943060494|45.496943060494|45.496943060494|45.496943060494|45.496943060494||||||42.845494128969|40.83777072883|37.958394917525|37.958394917525|37.958394917525|37.958394917525|37.958394917525|37.958394917525|37.958394917525|||37.958394917525|37.958394917525|37.958394917525|37.958394917525|37.958394917525|37.958394917525|37.519883589256|37.213204547551|36.510887614481|36.510887614481|36.510887614481|-40.122748558996|-40.122748558996|-40.122748558996|-40.122748558996|-40.122748558996|-40.122748558996|-40.475276303819|-40.997531176199|-41.084543429027|-41.084543429027|-41.658935558144|-41.71659619206|-42.014560102956|-42.014560102956|-42.014560102956|-42.014560102956|-42.014560102956|-42.014560102956|-42.014560102956|-42.014560102956|-42.014560102956|-42.014560102956|-42.014560102956|-42.014560102956|-42.014560102956|-42.014560102956|-42.729510386273|-44.078344008972|-44.659252081449|-44.659252081449|-44.988059690854|-45.585380434574|-45.585380434574|-46.129309839211|-47.032569454999|-47.370004542531|-47.370004542531|-47.370004542531|-48.286114886802|-48.907348636567|-50.084833573169|-50.77781833698|-50.77781833698|-51.969243198519|-53.371926887379|-53.371926887379|-53.371926887379|-53.496704425812|-53.496704425812|-53.496704425812|-54.235226461623|-54.92580882414|-55.70812173799|-55.728808877281|-55.728808877281|-55.728808877281|-56.012111307431|-56.012111307431||-57.055679349159|-57.65036953496|-57.65036953496|-57.65036953496|-57.65036953496|-57.65036953496|-58.673187558376|50.778673988289|50.778673988289|50.778673988289|50.778673988289|50.778673988289|50.778673988289|50.778673988289|50.778673988289|50.778673988289|50.778673988289|50.778673988289|50.778673988289|50.046302430835|46.43033665309|44.710441301481|44.710441301481|44.710441301481|44.710441301481||||42.124934618358|39.601038447888|37.149369218065|37.149369218065|35.98854252992|35.98854252992|35.111713379599|31.498015052717|-36.666714269382|-36.666714269382|-36.666714269382|-37.015621111702|-37.015621111702|-37.015621111702|-37.015621111702|-37.015621111702|-37.015621111702|||-38.307355375103|-39.193773313876|-39.193773313876|-39.193773313876|-39.301971060828|-39.579413103611|35.755578735945|35.755578735945|35.755578735945|35.755578735945|35.755578735945|35.755578735945|35.755578735945|35.755578735945|35.755578735945|35.343975627286|34.593306845938|34.016218384536|34.016218384536|34.016218384536|34.016218384536|34.016218384536|34.016218384536|33.094689908328|32.391069162778|32.391069162778|32.391069162778|32.186185983477|30.777984994052|30.13720638818|29.565229337154|-34.140869010119|-34.140869010119|||||||-34.140869010119|-34.140869010119|-34.140869010119|-34.140869010119|-35.258187890746|-36.15521062822|-37.318010054373|-38.876678584177|-40.487318056096|-40.487318056096|-40.487318056096|-40.487318056096|-40.487318056096|-41.122577262442|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145|37.670260121145||37.670260121145|-41.240638404401|-41.240638404401|-41.240638404401|-41.240638404401|-41.240638404401|-41.240638404401|-41.240638404401|-41.440708007318|-41.586897785909|-42.353219914709
07241|100690|/equities/eging-photovol|SHANGHAICOMP||3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1206496286654|3.1205550564983|3.1205550564983|2.8039500993334|2.7854665213437|2.7854665213437|2.7854665213437|2.7367488741398|2.7367488741398|2.691387573825|-3.1226096495207|-3.1226096495207|-3.1226096495207|-3.1484551809691|-3.15161690695|-3.2028604199233|-3.2028604199233|-3.2142893925577|2.7692119812402|2.7692119812402|2.7692119812402||||||2.533568896125|2.3356321004478|2.1990357270337|2.1889285633406|2.1475170097748|2.1475170097748|2.1475170097748|2.1475170097748|2.1475170097748|||2.1475170097748|2.1475170097748|2.1475170097748|2.1475170097748|2.1475170097748|2.1475170097748|2.1475170097748|-2.4189844915909|-2.4189844915909|-2.4189844915909|-2.4189844915909|-2.4189844915909|-2.4189844915909|-2.4572050250947|-2.4654383410863|-2.4654383410863|-2.5188203509044|-2.5598003792974|-2.614778179616|-2.6253315222871|-2.6253315222871|-2.6253315222871|-2.6253315222871|-2.6253315222871|-2.6253315222871|-2.6253315222871|-2.6253315222871|-2.6253315222871|-2.6253315222871|-2.6253315222871|-2.6253315222871|-2.6253315222871|-2.6253315222871|-2.6253315222871|-2.6309238553722|-2.6437773919672|-2.6437773919672|-2.6437773919672|-2.6795538515446|-2.6795538515446|-2.6795538515446|-2.6795538515446|-2.6795538515446|-2.6795538515446|-2.6795538515446|-2.6795538515446|-2.6795538515446|-2.6795538515446|-2.715615309013|-2.7973503412285|-2.8198337225427|-2.8670374583656|-2.8929028218279|-2.8929028218279|-2.8929028218279|-2.8929028218279|-2.8929028218279|-2.8929028218279|-2.8929028218279|-2.9276698105081|-3.0685220418753|-3.1461356147993|-3.2790396064375|-3.3305994768776|-3.3745550204027|-3.4311722305868|-3.4862003286501|-3.4862003286501|-3.5157780470473||-3.6425312693497|-3.8486557560349|-3.8486557560349|-3.8486557560349|-3.8486557560349|-3.8486557560349|-3.8486557560349|-3.8486557560349|-3.8486557560349|-3.8486557560349|-3.8486557560349|-3.8486557560349|-3.8486557560349|-3.8486557560349|-3.9123952606414|-3.9132169991835|-3.9281725079109|-3.9281725079109|-3.9281725079109|-3.9281725079109|-3.9281725079109|-3.9281725079109|-3.9281725079109|-3.9868583315268|-4.0373777597059||||-4.0373777597059|-4.0373777597059|-4.1542836767969|-4.1542836767969|-4.1542836767969|-4.2175374011792|-4.2230092366287|-4.2230092366287|-4.2712460309573|-4.2712460309573|-4.2886068589497|-4.4328964559026|-4.5209961034399|-4.5311065622548|-4.5662296556079|-4.611366327454|-4.6237403903287|||-4.63958519557|-4.63958519557|-4.63958519557|-4.63958519557|-4.6884280427615|-4.7499199161177|4.1925406945347|4.1925406945347|4.1925406945347|4.1925406945347|4.1925406945347|4.1925406945347|4.145045414302|4.1105968622181|4.1105968622181|4.1105968622181|4.1105968622181|4.0251076119711|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6039619211994|||||||-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6127353911755|-4.8274837340644|-4.9588707382735|-5.1104119547271|-5.2793468378278|-5.5764963254103|-5.7022242302933|-5.7022242302933|-5.7022242302933|-5.7358046367476|-5.7497829943575|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632||5.0528256736632|4.5069584657323|-4.9430673156162|-4.9430673156162|-4.9430673156162|-4.9430673156162|-4.9430673156162|-4.9430673156162|-4.9672971074206|-4.9836636720346|-5.0757372311141
07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP||-28.6391469417|-28.6391469417|-28.6391469417|-28.940922588231|-28.940922588231|-30.163803253043|25.274680379322|25.274680379322|25.274680379322|25.274680379322|25.274680379322|25.274680379322|25.274680379322|25.274680379322|25.274680379322|25.111312287043|24.598125661954|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124|24.515627980124||||||22.120141267656|20.344047175379|19.525180970852|19.525180970852|18.885756452022|18.20917421705|-21.490248150535|-21.490248150535|-21.490248150535|||-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-21.799111598166|-22.207346538076|-22.579933265285|-22.579933265285|-22.579933265285|-22.708814518801|-22.924282689478|-22.924282689478|-22.924282689478|-22.924282689478|-22.924282689478|-22.924282689478|-23.143648301657|-23.720720038476|-23.83746670094|-24.255205546962|-24.255205546962|-24.433006404889|-25.009063120617|-25.009063120617|-25.009063120617|-25.009063120617|-25.009063120617|-25.187292385911|-25.243658172659|-25.544584487081|-25.544584487081|-25.544584487081|-25.544584487081|-25.544584487081|-25.544584487081|-25.544584487081|-25.544584487081|-25.544584487081|-25.544584487081|-25.544584487081|-25.544584487081|-25.544584487081|-25.790094400115|-25.815065575744|-25.815065575744|-25.815065575744|-25.815065575744|-25.815065575744|-25.815065575744|-25.815065575744|-25.815065575744|-26.683961551615|-26.734407359747|-26.734407359747|-26.734407359747|-26.734407359747|-26.734407359747|-26.734407359747|-26.734407359747|-26.734407359747|-26.734407359747||-26.734407359747|-27.318229814799|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347|24.752217992347||||24.752217992347|24.752217992347|-28.897610813635|-28.897610813635|-28.897610813635|-28.897610813635|-28.897610813635|-28.897610813635|-28.897610813635|-28.897610813635|-28.897610813635|-30.243456264621|-31.64828490801|-32.148314364988|-32.148314364988|-32.358127152741|-32.987364172737|||-33.904293351483|27.498184680468|27.498184680468|27.498184680468|27.498184680468|27.498184680468|27.498184680468|27.498184680468|26.358538733066|26.195986630741|26.195986630741|26.195986630741|25.877761604856|24.554657737704|24.554657737704|24.554657737704|24.554657737704|24.554657737704|24.554657737704|24.554657737704|24.554657737704|24.554657737704|24.321842397023|23.181491230118|22.910749065353|22.910749065353|22.910749065353|22.274720840402|21.407468138743|19.996076277681|18.432007823691|18.432007823691|-23.360851384016|||||||-23.360851384016|-23.360851384016|-23.360851384016|-24.490945710973|-25.832162104531|-26.294623492475|-26.970693400961|-28.144103265981|-29.144061904192|-29.144061904192|-29.144061904192|-29.144061904192|-29.401179266241|-29.876866605841|-30.451372176808|-30.451372176808|-30.451372176808|-30.708747367507|-30.851785000505|-30.851785000505|-30.851785000505|-30.851785000505|-31.512539025084|-32.110042382099|-32.817269114231|-33.442521072731|-33.931730327348|-33.931730327348||-33.931730327348|-33.931730327348|-33.931730327348|-33.931730327348|-34.908033752155|-35.780103459417|-35.780103459417|-36.528954865092|-36.528954865092|-36.732171775626|-37.344636124291
07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP||5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.8382949339483|5.70977224102|5.367524689992|5.251138628147|5.1301541997569|5.0526087418386|5.0526087418386|5.0526087418386|5.0526087418386|4.9971104666786|4.9971104666786|4.9971104666786|4.9245674130207|4.8411856753832|-5.3431324696427|-5.3431324696427|-5.3431324696427|-5.3431324696427|-5.3431324696427|-5.3431324696427|-5.3431324696427|-5.3431324696427|-5.3431324696427|4.9445124695632|4.9445124695632|4.9445124695632||||||4.7666806457145|4.6068673396224|4.4309638102976|4.4138487003608|4.4058189514373|4.4058189514373|4.4058189514373|4.4058189514373|4.4058189514373|||4.4058189514373|4.4058189514373|4.4058189514373|4.4058189514373|4.4058189514373|4.4058189514373|4.4058189514373|4.4058189514373|4.4058189514373|4.3620207975412|4.3105785526726|4.2561986090843|4.2252207731874|-4.7478080257796|-4.7478080257796|-4.7478080257796|-4.7478080257796|-4.7478080257796|-4.7478080257796|-4.7478080257796|-4.7478080257796|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.7507181842015|-4.8481502628281|-4.8481502628281|-4.8481502628281|-4.8481502628281|-4.8481502628281|-4.8481502628281|-4.8481502628281|-4.852010395049|-4.852010395049|-4.852010395049|-4.852010395049|-4.852010395049|-4.852010395049|-4.9333448696125|-4.9662901236672|-4.9662901236672|-5.1158778749196|-5.3609754070406|-5.5227504024643|-5.6056882856015|-5.6056882856015|-5.6056882856015|-5.6056882856015|-5.6746537153062|-5.7631465370677|-5.7631465370677|-5.7631465370677||-5.7776163504043|-5.7776163504043|-5.7776163504043|-5.7776163504043|-5.7776163504043|-5.7776163504043|-5.7776163504043|-5.918462559638|-5.9949586623881|-6.0776031981247|-6.0776031981247|-6.0974732900276|-6.0974732900276|-6.167747791676|-6.4169422609588|-6.5638246782378|-6.5757474981812|-6.5757474981812|-6.5757474981812|-6.7706761403176|-6.7706761403176|-7.0807512119184|-7.3975011325291|-7.7272236056252|-7.8541902665385|||||-7.8541902665385|-7.8541902665385|-7.8541902665385|-7.8541902665385|-7.8541902665385|-7.8541902665385|-7.8541902665385|-7.8541902665385|-7.8541902665385|-7.8541902665385|-8.2291003999984|-8.4237725483259|-8.4237725483259|-8.4237725483259|-8.5186361722241|-8.6457072024091|||7.7124308276536|7.7124308276536|7.7124308276536|7.7124308276536|7.7124308276536|7.7124308276536|7.7124308276536|7.7124308276536|7.7124308276536|7.7124308276536|7.5510340452594|7.4455935955491|7.2751043638087|7.0556711974515|7.0438417900843|7.0438417900843|7.0438417900843|7.0438417900843|7.0438417900843|7.0438417900843|6.8826017102978|6.8020391740648|6.8020391740648|6.6768318199514|6.6768318199514|6.6768318199514|6.6768318199514|6.5859242041242|6.3382491888086|-7.5863705984088|-7.5863705984088|-7.5863705984088|-7.5863705984088|||||||-7.5863705984088|-7.5863705984088|-7.5863705984088|-8.0515227705607|-8.5044699146096|-8.6010775779953|-8.7463698533126|-8.7463698533126|-8.7463698533126|-8.7463698533126|-8.7463698533126|-8.7463698533126|-8.7463698533126|-8.9865223463981|-9.28113583024|-9.3379285964221|-9.5749204592408|-9.6838003216519|-9.7314449480655|-9.8795623577527|-9.8795623577527|-9.8822912945672|-10.102546031202|-10.199495323195|-10.313417305121|-10.313417305121|-10.313417305121|-10.313417305121||-10.313417305121|-10.313417305121|-10.347130737447|-10.631811735523|-10.743679653155|-11.083532689399|-11.27559187499|-11.457880259524|10.223841992971|10.223841992971|10.223841992971
07244|100906|/equities/veyong-bioche|SHANGHAICOMP||-19.716646918891|-20.005164103639|-20.059070963475|-20.131745332714|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.204453318394|-20.222726019529|-20.283981980988|-20.283981980988|-20.291647052443|-20.609607908103|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635|18.865504520635||||||17.931670685058|17.513074534513|17.513074534513|17.513074534513|17.513074534513|-19.230065123463|-19.230065123463|-19.230065123463|-19.230065123463|||-19.230065123463|-19.230065123463|-19.234516744508|-19.357795747003|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.505167811929|-19.752963854007|-19.801468769132|-19.801468769132|-19.801468769132|-19.801468769132|-19.801468769132|-19.801468769132|-19.801468769132|-19.801468769132|-19.801468769132|-19.801468769132|-19.801468769132|-19.888298793434|-20.08422077563|-20.551911972922|-21.006866630411|-21.006866630411|-21.198185373783|-21.3935391389|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.644814443011|19.571461306037|19.228944695292|19.228944695292|19.228944695292|19.044384440115|18.904870943153|18.797079037653||18.61619912146|18.046887726237|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169|-19.373887797169||||-19.373887797169|-19.373887797169|-19.694875050443|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|||18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|18.123887823217|17.894320062127|17.852153558296|17.852153558296|17.852153558296|17.852153558296|17.852153558296|17.852153558296|17.852153558296|17.852153558296|17.852153558296|17.852153558296|17.852153558296|17.634615547968|17.408460757813|17.378290014886|17.069133399154|17.069133399154|17.069133399154|17.069133399154|17.015705133175|16.970993790478|16.970993790478|16.966103219821|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|||||||-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.684084369521|17.136728833758|17.136728833758|17.136728833758|17.033032071418|16.741146339119|16.457386296259|16.262095973742|16.128995098286|16.009376330647|16.009376330647|15.973195706775|15.785218197957|15.725886671209|15.725886671209||15.593008314709|15.593008314709|15.413897924004|15.318774572543|15.060859909247|15.025362644828|15.025362644828|15.025362644828|15.025362644828|15.025362644828|15.025362644828
07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP||4.9234813539911|-5.8412603276853|-5.8412603276853|-5.8412603276853|-5.8412603276853|-5.8412603276853|-5.8412603276853|-5.8412603276853|-5.8412603276853|-5.8791781683636|5.0933880526961|5.0933880526961|5.0933880526961|5.0933880526961|5.0259867199197|4.9749850175926|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734|4.859961147734||||||4.5332901429562|4.275322458416|4.1209137674501|4.0965707827862|3.9978563575012|3.9835577325511|3.9835577325511|3.9835577325511|3.9835577325511|||3.9835577325511|3.9835577325511|3.9835577325511|3.9835577325511|3.9835577325511|3.9835577325511|3.9195082272079|-4.579163262026|-4.579163262026|-4.579163262026|-4.579163262026|-4.579163262026|-4.579163262026|-4.6574037569281|-4.7193372798757|-4.7364858601707|-4.7977619672504|-4.9280689319733|4.4295064010622|4.4295064010622|4.4295064010622|4.4295064010622|4.4295064010622|4.4295064010622|4.4295064010622|4.4295064010622|4.4295064010622|4.4295064010622|4.4295064010622|4.4295064010622|4.4295064010622|4.4295064010622|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|4.4137542268891|-5.0903382096475|-5.0903382096475|-5.0903382096475|-5.0903382096475|-5.0903382096475||-5.0903382096475|-5.1392647462626|-5.1475164048693|-5.2427957712304|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246||||-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3206981617246|-5.3857757204146|-5.5008617632224|-5.7236651831141|-5.7236651831141|-5.7236651831141|-5.9724059825993|-6.1543398174816|-6.1848221391631|-6.3231356773325|-6.4079288016367|-6.5538098558903|||-6.7047886832026|-6.7248536500462|-6.7248536500462|-6.7248536500462|-6.7248536500462|-6.801504099052|5.7418460425132|5.7418460425132|5.7418460425132|5.5703845881085|5.0248718154276|4.8226352413324|4.7409038590894|4.7409038590894|4.7409038590894|4.7409038590894|4.7409038590894|4.7409038590894|4.7409038590894|4.7409038590894|4.7409038590894|4.7409038590894|4.2232265789758|4.1688947521009|4.1688947521009|4.1688947521009|4.1688947521009|4.1193272363652|3.9442526512134|3.6991697078267|-4.7376124881502|-4.7376124881502|-4.7376124881502|||||||-4.7376124881502|-4.7376124881502|-4.7767917472782|-5.1103238881365|-5.3842490051339|-5.4852766564765|-5.6964185294485|-5.8558011459483|-5.8558011459483|-5.8558011459483|-5.8558011459483|-5.8558011459483|-5.8614454453934|-6.0888282927924|-6.242566036228|-6.242566036228|-6.3878509722856|-6.4415011629691|-6.4705569197989|-6.4779995664942|-6.4779995664942|-6.4779995664942|-6.5405552370667|-6.5789499529335|-6.6706162861411|-6.6706162861411|-6.6706162861411|-6.6706162861411||-6.6706162861411|-6.6706162861411|-6.6706162861411|-6.6706162861411|-6.7740178562341|-6.8813183721125|-6.8813183721125|-6.9820205565094|-7.0416894351773|-7.0996547446574|-7.2251718293655
07246|100510|/equities/eerduosi|SHANGHAICOMP||-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.321556176116|-10.451173770615|-10.460938286069|-10.460938286069|-10.460938286069|-10.460938286069|-10.460938286069|-10.460938286069|-10.460938286069|-10.460938286069|-10.460938286069|-10.460938286069|-10.524931032661|-10.553297831269|-10.553297831269|-10.553297831269|-10.553297831269|-10.553297831269|-10.553297831269|-10.709774946341|-10.765861377858|-10.77984561936|-10.795383983364|-10.869642020566|-10.869642020566|-10.869642020566|-11.005713411286|-11.203570043726|9.4821438660414||||||9.0501601817642|8.6362890802527|8.293098405854|8.2067759874309|-8.9202187245202|-8.9202187245202|-8.9202187245202|-8.9202187245202|-8.9202187245202|||-9.0341322361443|-9.0568129419192|8.361289796308|8.361289796308|8.361289796308|8.361289796308|8.361289796308|8.2675438027418|8.1528266912077|8.0679159115827|8.0679159115827|-8.5912138930476|-8.5912138930476|-8.5957930343589|-8.6169924490143|-8.6516587196113|-8.6729537048077|-8.7010600344048|-8.8006220675956|-8.8162466527633|-8.8524958824241|-8.8894396595518|-8.916599888753|-8.9695556375176|-8.9895062151651|-8.9914360920128|-8.9914360920128|-8.9914360920128|-8.9914360920128|-8.9914360920128|-8.9914360920128|-8.9914360920128|-8.9914360920128|-8.9914360920128|-9.1810400132268|-9.2564690529968|-9.2564690529968|-9.2671881715088|-9.5468759580485|-9.6920843172992|-9.8439825429877|-9.9494255267206|-10.129361545888|-10.302624026765|-10.369027022775|-10.511697058607|-10.646885241323|-10.745428020484|-10.77214207332|-10.884047186824|-10.903941009279|-11.013823665773|-11.132025839659|-11.138108751047|-11.138108751047|-11.138108751047|-11.14178712817|-11.257541158155|-11.917890115966|-11.917890115966|-12.167783998905|-12.167783998905|-12.167783998905|-12.167783998905|-12.167783998905|-12.167783998905|-12.324204629724|-12.407598388128|-12.407598388128||-12.435615642488|-12.435615642488|-12.704572474095|-12.877302950326|-13.032003263305|11.599872384456|11.599872384456|-12.541440293073|-12.541440293073|-12.541440293073|-12.541440293073|-12.619934025604|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165||||11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.606463914165|11.532182063271|11.424647319769|11.389052007436|10.875057694911|10.849508971637|10.774454137424|10.760698639125|10.760698639125|10.760698639125|||10.563554643227|10.280060634164|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.187446333645|10.045496174227|9.8233291269793|9.7684926370355|9.7684926370355|9.7566582206855|9.7279535933743|9.626966983177|9.626966983177|9.626966983177|9.626966983177|9.626966983177|9.626966983177|9.626966983177|9.516361226567|9.516361226567|||||||9.516361226567|9.3748463943362|-10.33731781986|-10.33731781986|-10.33731781986|-10.33731781986|-10.33731781986|-10.33731781986|-10.33731781986|-10.33731781986|-10.33731781986|-10.33731781986|-10.33731781986|-10.516464360849|9.5859669657285|9.5859669657285|9.5859669657285|9.5859669657285|9.5516305468408|9.5101443420878|9.5042948345385|9.5042948345385|9.5042948345385|9.5042948345385|9.5042948345385|9.4719937752841|9.3505483679372|9.1694985023691||9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948|9.1353034183948
07247|101193|/equities/eerduosi-b|SHANGHAICOMP||0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85958703735375|0.85354116866879|-0.91358677095961|-0.91358677095961|-0.91358677095961|-0.91358677095961|-0.91358677095961|-0.91358677095961|-0.92885842221361|-0.92885842221361|-0.92885842221361|-0.93406492027289|-0.94288366793541|-0.94288366793541|-0.94288366793541|-0.94288366793541|-0.94748188123602|-0.94886875004126|-0.95632562078754|-0.95632562078754|-0.95813956236089|-0.97919086879228|-0.97919086879228|0.89023237354518||||||0.85253595783712|0.82953995217219|0.81111106520984|0.81111106520984|-0.83693684486205|-0.83693684486205|-0.83693684486205|-0.83693684486205|-0.83693684486205|||-0.83709649739061|-0.8408849537085|-0.8418164642764|-0.8418164642764|-0.8418164642764|-0.8418164642764|-0.8418164642764|-0.8418164642764|-0.8418164642764|-0.8418164642764|-0.8418164642764|-0.8418164642764|-0.84824052807499|-0.85010060730697|-0.85272288392121|-0.85385876971411|-0.85562085860226|-0.85718988106486|-0.85954428961803|-0.86249365796567|-0.8656634775716|-0.8656634775716|-0.8656634775716|-0.86800428022056|-0.86800428022056|-0.86867811489878|-0.86867811489878|-0.86903433054383|-0.86903433054383|-0.86903433054383|-0.86903433054383|-0.86903433054383|-0.86903433054383|-0.86903433054383|-0.8772892122855|-0.8772892122855|-0.8772892122855|-0.88009910179402|-0.88922124320959|-0.89180138502623|-0.90375615661263|-0.90375615661263|-0.90375615661263|-0.90375615661263|-0.90375615661263|-0.90375615661263|-0.90375615661263|-0.90375615661263|-0.90375615661263|-0.90375615661263|-0.90375615661263|-0.90375615661263|-0.90795129543013|-0.9136681027486|-0.92457563758714|-0.94047292604295|-0.95135883638426|-0.96334313959065|-1.0171890402304|-1.0171890402304|-1.0202840257393|-1.0202840257393|-1.0202840257393|-1.0221161313393|-1.0221161313393|-1.0296845941123|-1.0397182450204|-1.0397182450204|-1.0397182450204||-1.042131389237|-1.0508681845407|-1.0741868826791|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154||||0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.96745420964154|0.95067135130468|0.92163478042353|0.91203867622735|0.90660306522824|0.90660306522824|0.90660306522824|0.90660306522824|0.90660306522824|0.90660306522824|||0.90660306522824|0.90660306522824|0.90660306522824|0.90660306522824|0.90660306522824|0.90660306522824|0.90660306522824|0.90660306522824|0.90660306522824|0.90660306522824|0.90660306522824|0.90660306522824|0.90660306522824|0.90660306522824|0.90660306522824|0.90660306522824|0.90660306522824|0.90660306522824|0.89478120549495|0.88847911075282|0.88284460391439|0.88284460391439|0.87266067427438|0.84751187940484|0.83426653862716|0.83426653862716|0.83426653862716|0.83426653862716|0.79790725775032|-0.88726859198389|-0.88726859198389|-0.88726859198389|-0.88726859198389|||||||-0.88726859198389|-0.88726859198389|-0.88726859198389|-0.88726859198389|-0.8990304956904|-0.8990304956904|-0.8990304956904|-0.8990304956904|-0.8990304956904|-0.8990304956904|-0.8990304956904|-0.8990304956904|-0.8990304956904|-0.90470054194562|-0.92322279728377|0.85812590151679|0.85812590151679|0.85812590151679|0.85812590151679|0.85812590151679|0.85812590151679|0.85812590151679|0.85812590151679|0.85812590151679|0.85812590151679|0.85812590151679|0.85812590151679|-0.92999229679535||-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535|-0.92999229679535
07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP||124.28901836458|121.87501708207|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|116.31362475601|110.59903186391|-143.50222927562|-143.50222927562|-143.50222927562|-143.50222927562|-143.50222927562|122.02623219626|122.02623219626|122.02623219626||||||97.752486813251|88.831651489143|-98.615805731105|-98.615805731105|-98.615805731105|-98.615805731105|-98.615805731105|-98.628112697919|-99.633461316779|||-100.03495908706|-101.27162261504|-102.22727598338|-102.22727598338|-102.22727598338|-103.790310056|-104.21532221546|-104.21532221546|-104.21532221546|-104.21532221546|-104.21532221546|-104.21532221546|-105.14813370959|-106.24292612358|-107.78047360628|-108.41885873177|-109.24761582854|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|99.577942968077|97.517714951509|94.472457751161|91.593289967517|90.863099438327|88.798493759928|88.798493759928|88.798493759928|88.798493759928|88.798493759928|88.798493759928|88.798493759928|88.798493759928|88.798493759928|87.83110744986|74.85338929173|74.85338929173|74.85338929173|73.992758680231|73.992758680231|72.874179549622|72.616869285822|71.188183178637|69.776829006904|69.776829006904|69.479256918164|69.479256918164||69.479256918164|69.479256918164|69.479256918164|69.479256918164|69.479256918164|69.479256918164|69.479256918164|69.479256918164|69.479256918164|69.479256918164|69.479256918164|69.479256918164|69.479256918164|69.479256918164|69.479256918164|69.479256918164|69.479256918164|69.479256918164|69.479256918164|69.058725473987|69.058725473987|69.058725473987|69.058725473987|69.058725473987|68.894611488566||||67.821391355975|67.276140491149|64.615945489298|63.328824421974|-73.391227500878|-73.391227500878|-73.391227500878|-73.391227500878|-73.391227500878|-73.391227500878|-73.391227500878|64.347889200671|64.347889200671|64.347889200671|64.347889200671|64.347889200671|64.347889200671|||64.347889200671|64.347889200671|64.347889200671|64.347889200671|64.347889200671|64.347889200671|64.347889200671|64.347889200671|63.364579314342|63.364579314342|62.50163617442|62.50163617442|61.589111471196|61.589111471196|61.589111471196|61.589111471196|60.258136908235|59.724241168967|59.724241168967|59.724241168967|59.724241168967|59.724241168967|58.815824623098|57.987024222469|56.80420690976|56.80420690976|56.80420690976|56.530861817051|54.590237681787|-65.644713145536|-65.644713145536|-65.644713145536|-65.644713145536|||||||-65.644713145536|-65.644713145536|-65.644713145536|-65.644713145536|-67.579040878395|-67.7445331716|-67.7445331716|-68.370905574103|-68.594258078756|-68.77412478023|-68.77412478023|-68.77412478023|-69.645453840419|-71.827029598742|-71.827029598742|-71.827029598742|-71.827029598742|-71.827029598742|-71.827029598742|-71.827029598742|-71.827029598742|-71.827029598742|-73.248683281507|-75.49456672731|-76.265338457591|-76.265338457591|-76.265338457591|-76.265338457591||-76.265338457591|-76.265338457591|-76.265338457591|-76.265338457591|-77.116366278692|-77.116366278692|-77.807468082689|-78.022583487058|-78.157626366643|-78.335058026874|-79.964347633348
07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP||7.3126431529517|7.3126431529517|7.3126431529517|7.3126431529517|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124|7.2828339978124||||||6.7303712019285|6.4409679449224|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|||6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|6.2175677677495|5.9906805260201|5.9906805260201|5.9906805260201|5.9906805260201|5.9906805260201|-6.7442959723395|-6.7442959723395|-6.7442959723395|-6.7442959723395|-6.7442959723395|-6.7442959723395|-6.7442959723395|-6.7442959723395|-6.7442959723395|-6.7442959723395|-6.8614762340181|-6.8614762340181|-6.8614762340181|-6.8614762340181|-6.9144179858757|-6.9874133009723|-6.9874133009723|-6.9874133009723|-6.9874133009723|-6.9874133009723|-6.9874133009723|-7.1465702210324|-7.2595224815891|-7.3844697429389|-7.4160773173141|-7.5345303101857|-7.6517003160405|-7.739849910622|-7.739849910622|-7.739849910622|-7.739849910622|-7.8559441936073|-7.8766047835413|-7.9378943575824|-8.0693271042466|-8.1098081140121|-8.1708977253791|-8.3215528628954|-8.3839477324628|-8.3939478456414|-8.3939478456414||-8.4504975808369|-8.7849971467374|-9.0472193751201|8.1347103890576|8.1347103890576|8.1347103890576|8.1347103890576|8.1347103890576|8.1347103890576|8.1347103890576|8.1347103890576|8.1347103890576|8.1347103890576|8.1347103890576|7.9735675715515|7.8339635953979|7.8044044823201|7.779893964612|7.7137710188092|7.6480790348253|7.5961986881055|-8.7558790804701|-8.7558790804701|-8.7558790804701|-8.7558790804701||||-8.7558790804701|-8.7558790804701|-8.7558790804701|-8.7558790804701|-8.7558790804701|-8.7558790804701|-8.7558790804701|-8.8812361663414|-8.8812361663414|-8.8812361663414|-8.8812361663414|7.3574963127044|7.3574963127044|7.3574963127044|7.3574963127044|7.3574963127044|7.3574963127044|||7.3574963127044|7.3574963127044|7.3574963127044|7.3574963127044|7.3574963127044|7.2925253615494|7.2925253615494|7.2925253615494|7.2116947953034|7.1691054044088|7.0206730297231|6.9857474621825|6.8730527887402|6.7011699952084|6.6940777078158|6.5006418244581|6.3762018569653|6.3762018569653|6.3762018569653|6.3762018569653|6.3762018569653|6.3762018569653|6.3762018569653|6.3762018569653|6.3762018569653|6.3762018569653|6.3762018569653|6.3762018569653|5.9413353478848|-7.2262779244301|-7.2262779244301|-7.2262779244301|-7.2262779244301|||||||-7.2262779244301|-7.2262779244301|-7.236419970075|-7.2688000801313|-7.5775555905488|-7.6500617725746|-7.9672907439753|-8.2169898712949|-8.415544452967|-8.5482585300221|-8.5482585300221|-8.5482585300221|-8.5482585300221|-8.5482585300221|7.7837169380173|7.7454839207491|7.7454839207491|7.7454839207491|7.7454839207491|7.7454839207491|7.7454839207491|7.7454839207491|7.7454839207491|7.7454839207491|7.7454839207491|7.7454839207491|7.7160932198455|7.698436593048||-8.227933444124|-8.227933444124|-8.227933444124|-8.2665925705229|-8.3412140700326|-8.3585435360837|-8.3585435360837|-8.3585435360837|-8.3585435360837|-8.3585435360837|-8.4432441578026
07250|100764|/equities/sh-jiabao|SHANGHAICOMP||-4.8116127663745|-4.8116127663745|-4.8116127663745|-4.9295699126073|-4.9506331292069|-5.1962590446379|-5.3825102901356|-5.3861854355885|-5.3861854355885|-5.5274283269327|-5.766031488145|3.9917443624843|3.9917443624843|3.9917443624843|3.9917443624843|3.9917443624843|3.9917443624843|3.9917443624843|3.9917443624843|3.9591603137507|3.7362892205466|3.5190609039776|3.5190609039776|3.5145119629427|3.2508562701516|3.2508562701516|3.2508562701516|3.2508562701516|3.2508562701516|3.2508562701516|3.1987293845606|2.9424770017677|2.9021966347223|2.769107409001|2.4290082671914|2.4008333457765|2.4008333457765|2.4008333457765|2.4008333457765||||||2.1403704234027|2.0115226052495|1.7632995974248|1.7632995974248|1.6564439613758|1.6021599592035|1.5901777149643|1.5724196700482|-1.7900083802442|||-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.7900083802442|-1.8027870944584|-1.8380967567855|-1.8623297888365|-1.864810852908|-1.9375675836127|-1.938963940731|-1.9404826948167|-1.9404826948167|-1.9404826948167|-1.9404826948167|-1.9404826948167|-1.9404826948167|-1.9404826948167|-1.9404826948167|-1.9404826948167|-1.9404826948167|-1.9404826948167|-1.9404826948167|-1.9404826948167|-1.9404826948167|-1.9404826948167|-1.9404826948167|-1.9404826948167|-1.9421391704349|-1.9421391704349|-1.9623768570985|-1.9976257236609|-1.9976257236609|-2.0073619917376|-2.0105280604153|-2.0105280604153|-2.0105280604153|-2.0105280604153|-2.0105280604153|-2.0105280604153|-2.0105280604153|-2.0250312516192|-2.0789235442986|-2.0988039672496|-2.1056984259613|-2.1056984259613|-2.1056984259613|-2.1056984259613|-2.1056984259613|-2.116403948068|-2.116403948068|-2.116403948068|-2.1554488791353|-2.2221654005985|-2.277405971525|-2.3193399577647|-2.329000010082|-2.329000010082|-2.3585735398254|-2.3585735398254|-2.3585735398254|-2.3585735398254||-2.392859493993|-2.4287328977301|-2.4830364539573|-2.5161515423931|-2.5162794534009|2.168182284606|2.168182284606|2.168182284606|2.168182284606|2.168182284606|2.168182284606|2.168182284606|2.168182284606|2.168182284606|2.168182284606|2.168182284606|2.168182284606|2.0552815837513|2.0552815837513|2.0552815837513|2.0552815837513|2.0552815837513|2.0552815837513|2.0552815837513|2.0552815837513||||2.0536461321127|2.0334958199673|-2.2879411683089|-2.2879411683089|-2.2879411683089|-2.2993790955021|-2.3220880131671|-2.3445421568496|-2.3811578609263|-2.3907308951257|-2.4047009299462|-2.4657788221776|-2.519198663228|-2.5419793128865|-2.5419793128865|-2.5419793128865|-2.5419793128865|||-2.5933104488471|-2.6355067664727|-2.6355067664727|-2.6472296244949|-2.6751727321748|-2.6751727321748|-2.6751727321748|-2.6751727321748|-2.6751727321748|-2.7268182366724|-2.7268182366724|-2.7692424687671|-2.782491647858|-2.7961018479076|-2.8481487767927|-2.8481487767927|-2.8481487767927|-2.8481487767927|-2.8734986535964|-2.9638873462609|-3.011095547962|-3.011095547962|-3.0667728321285|-3.1480809071032|-3.1666125766401|-3.1666125766401|-3.1666125766401|-3.1666125766401|-3.1666125766401|-3.1666125766401|-3.1666125766401|-3.1666125766401|-3.1666125766401|||||||-3.1666125766401|-3.231791747054|-3.3490916458767|2.6231584514609|2.6231584514609|2.6231584514609|2.6231584514609|2.6231584514609|2.6231584514609|2.6231584514609|2.3251759437975|2.1413065888546|-2.5485481180457|-2.5989424561691|-2.6688795898225|-2.6688795898225|-2.7381994960337|-2.7536585384248|-2.7536585384248|-2.7536585384248|-2.7536585384248|-2.7536585384248|-2.7651761696999|-2.7779713773075|-2.7779713773075|-2.7779713773075|-2.7779713773075|-2.7779713773075||-2.7779713773075|-2.7779713773075|-2.7779713773075|-2.815523746206|-2.8405819497657|2.5833320548516|2.5833320548516|2.5833320548516|2.5833320548516|2.5833320548516|2.5833320548516
07251|101115|/equities/everbright|SHANGHAICOMP||17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|17.050840430471|16.577580093126|-18.980426570879|-18.980426570879|-18.980426570879|-18.980426570879|-18.980426570879|-18.980426570879|-19.360650582945|-19.360650582945|-19.437283887583|-19.437283887583|-19.551050894192|-19.551050894192|-19.551050894192|-19.551050894192|-19.551050894192|-19.656166863365|-20.04796369862|-20.29162574688|-20.796805974282|-21.234784466732|18.845451652871|18.845451652871||||||17.001057214059|15.529508028337|14.738342244327|14.738342244327|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|||14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|14.118107540044|13.846056875719|-14.938071874408|-14.938071874408|-14.938071874408|-14.938071874408|-14.938071874408|-14.938071874408|-14.938071874408|-14.938071874408|-14.938071874408|-14.938071874408|-14.938071874408|-14.938071874408|-14.938071874408|-14.938071874408|-14.938071874408|-14.938071874408|-15.001191196207|-15.249656687582|-15.426841111541|-15.482600948944|-15.652333866373|-15.71481602591|-15.861461935239|-16.112113476041|-16.112113476041|-16.244015005168|-16.462930085328|-16.462930085328|-16.462930085328|-16.462930085328|-16.462930085328|-16.462930085328|-16.462930085328|-16.462930085328|-16.462930085328|-16.489605311586||-16.489605311586|-16.669561523015|15.63586843201|15.63586843201|15.63586843201|15.63586843201|15.63586843201|15.63586843201|15.63586843201|15.63586843201|15.63586843201|15.63586843201|15.63586843201|15.63586843201|15.63586843201|15.63586843201|15.63586843201|15.63586843201|15.63586843201|15.524298007714|15.520899527344|15.520899527344|15.520899527344|15.520899527344|15.520899527344||||15.424331922303|15.382035647244|14.996706974077|-16.408884111999|-16.408884111999|-16.408884111999|-16.408884111999|-16.408884111999|-16.408884111999|-16.408884111999|-16.408884111999|-16.408884111999|-16.408884111999|-16.54764913625|-16.685165607339|-16.867405798044|15.784402539701|||15.784402539701|15.784402539701|15.784402539701|15.784402539701|15.784402539701|15.784402539701|15.784402539701|15.784402539701|15.784402539701|15.784402539701|15.593638046576|15.593638046576|15.593638046576|15.50238871451|15.50238871451|15.50238871451|15.50238871451|15.352652919246|15.135238233354|15.135238233354|15.135238233354|14.940876397939|14.940876397939|14.940876397939|14.882052698704|14.882052698704|14.882052698704|14.832347223019|14.832347223019|14.716364013355|14.716364013355|14.716364013355|14.716364013355|||||||14.716364013355|14.716364013355|14.716364013355|14.716364013355|14.716364013355|14.716364013355|14.716364013355|14.716364013355|14.716364013355|14.716364013355|14.716364013355|13.815403897675|-15.218030773514|-15.218030773514|-15.218030773514|-15.218030773514|-15.299993517459|-15.299993517459|-15.299993517459|-15.340567798854|-15.340567798854|-15.340567798854|-15.441186131637|-15.662429427219|-15.749530797352|-15.749530797352|-15.749530797352|-15.749530797352||-15.749530797352|-15.749530797352|-15.749530797352|-15.749530797352|-15.863923343408|-15.955470544749|-15.972745452384|-16.143605428779|-16.236783828828|-16.387537415925|-16.536157541441
07252|100674|/equities/fangda|SHANGHAICOMP||-5.5052609081013|-5.5052609081013|-5.5052609081013|-5.5675120745481|-5.6011244626377|-5.7003147371473|5.1913506763515|5.1913506763515|5.1913506763515|5.1913506763515|5.1913506763515|5.1913506763515|5.1913506763515|5.1913506763515|5.1913506763515|5.1913506763515|5.1913506763515|5.1913506763515|5.0665009040895|4.9565076596903|4.9565076596903|4.9565076596903|4.9565076596903|4.9565076596903|4.9565076596903|4.8577862588749|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599|4.8500767929599||||||4.4300853657773|4.1517617887976|3.9858463811348|3.9320513459786|3.7679877497987|-4.1004796787422|-4.1004796787422|-4.1004796787422|-4.1004796787422|||-4.1374480402084|-4.1374480402084|-4.1374480402084|-4.1454979750417|-4.2033309774158|-4.267589988152|-4.3023222042894|-4.3442468857076|-4.3908299842704|-4.4361246715833|-4.4361246715833|-4.4361246715833|4.2019087708988|4.2019087708988|4.2019087708988|4.2019087708988|4.2019087708988|4.2019087708988|4.2019087708988|4.2019087708988|4.2019087708988|4.2019087708988|4.2019087708988|4.2019087708988|4.1903194720114|4.1903194720114|4.1885169820049|4.1885169820049|4.1885169820049|4.1885169820049|4.1885169820049|4.1885169820049|4.1027964569969|-4.4102661201493|-4.4102661201493|-4.4102661201493|-4.4102661201493|-4.4102661201493|-4.5291846139714|-4.5364671303309|-4.5364671303309|-4.5364671303309|-4.5401457784503|-4.5401457784503|-4.5401457784503|-4.5401457784503|-4.5401457784503|-4.5401457784503|-4.5401457784503|-4.5679395461446|-4.5849329657429|-4.638913617519|-4.638913617519|-4.638913617519|-4.638913617519|-4.638913617519|-4.638913617519|-4.638913617519|-4.638913617519|-4.6404594955482|-4.7366217835786|-4.7679130218694|-4.7798360759607|-4.7798360759607|-4.7798360759607|-4.7798360759607|-4.8131512463745|-4.9207234979401|-4.932470493927||-4.9994115889232|-5.0590970117424|-5.0590970117424|-5.0590970117424|-5.1023298456242|-5.1959222371899|-5.2391535498258|-5.2391535498258|-5.2391535498258|4.8827561359263|4.8827561359263|4.8827561359263|4.8827561359263|4.8827561359263|4.8827561359263|4.8827561359263|4.8827561359263|4.8827561359263|4.8827561359263|4.8827561359263|4.8827561359263|4.8827561359263|4.8827561359263|4.8827561359263|4.8491730933561||||-5.1550838467115|-5.1550838467115|-5.1550838467115|-5.1550838467115|-5.1550838467115|-5.1550838467115|-5.1589016707834|-5.1589016707834|-5.1589016707834|-5.1589016707834|-5.1589016707834|4.7230788080364|4.7230788080364|4.7230788080364|4.7230788080364|4.7230788080364|4.7230788080364|||4.7223095461692|4.7174237858162|4.7174237858162|4.7174237858162|4.7174237858162|4.7174237858162|4.7174237858162|4.7174237858162|4.7174237858162|4.7174237858162|4.7174237858162|4.7174237858162|4.649914967893|4.5653429823897|4.5653429823897|4.5653429823897|4.5653429823897|4.489825654668|4.4092506839637|4.4091675760354|4.3923140506178|4.3923140506178|4.3923140506178|4.3923140506178|4.3524865991576|4.3524865991576|4.3043764111575|4.3043764111575|4.3043764111575|4.3043764111575|4.3043764111575|4.3043764111575|4.3043764111575|||||||4.3043764111575|3.9856047353262|-4.5428098998365|-4.5428098998365|-4.7064556371169|-4.8043952265268|-4.8898838668935|-4.9022672893006|-4.9022672893006|-4.9022672893006|-4.9022672893006|-4.9022672893006|-4.9022672893006|-4.9747411941377|-5.0614707350838|-5.0614707350838|-5.2110783921467|-5.2734206105588|-5.2947803211726|-5.2947803211726|-5.2947803211726|-5.2947803211726|-5.3286446412975|-5.3668274968393|-5.4135962323055|-5.4135962323055|-5.4135962323055|-5.4135962323055||-5.4135962323055|-5.4135962323055|-5.4135962323055|-5.544551592812|-5.6306128565306|-5.631373845971|-5.631373845971|-5.6908317223453|-5.6908317223453|-5.7664796395725|-5.8178144997071
07253|100669|/equities/fangda-steel|SHANGHAICOMP||-4.3889756052033|-4.3889756052033|-4.3889756052033|-4.4060840969103|-4.4178710386507|-4.50152345999|-4.5344114846153|-4.5344114846153|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5351708151012|-4.5551896864738|-4.5948020213138|-4.5948020213138|-4.6214744540678|-4.6214744540678|-4.6214744540678|-4.6214744540678|-4.6214744540678|-4.6214744540678|-4.630527175425|-4.6572526968834|-4.7441695042581|4.1148116513391||||||3.9531238790242|3.7473599508834|3.6615554804949|3.6615554804949|3.4933950763442|-3.7280856744614|-3.7280856744614|-3.7280856744614|-3.7280856744614|||-3.7280856744614|-3.7280856744614|-3.7280856744614|-3.7339841012785|-3.7699824444264|-3.8299804916879|-3.8442969075569|-3.8442969075569|-3.8703298824505|-3.9070331804704|-3.926147976711|-3.9489233224579|-3.9489233224579|-3.9489233224579|-3.9489233224579|-3.9489233224579|-3.9643592535332|-4.0037324890909|3.8279903826534|3.8279903826534|3.8279903826534|3.8279903826534|3.8279903826534|3.8279903826534|3.8279903826534|3.8279903826534|3.8279903826534|3.8279903826534|3.8279903826534|3.8279903826534|3.8279903826534|3.8279903826534|3.8279903826534|3.8279903826534|3.8279903826534|3.7944338914884|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-3.9541401979194|-4.0001557532135|-4.0396174924444|-4.0406861721223|-4.0463179017378|-4.0614642595|-4.1060714163987|-4.1284126748209|-4.1398303761502|-4.1398303761502|-4.1398303761502|-4.1398303761502|-4.1709226253319|-4.2038030229993|-4.2192254952796||-4.2385838751669|-4.2656486569373|-4.2901650864248|-4.2907389223978|-4.3313764797764|-4.3413131871311|-4.3413131871311|-4.3413131871311|-4.3413131871311|-4.3413131871311|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.3695852369477||||-4.3695852369477|-4.3695852369477|-4.3695852369477|-4.374539093884|-4.3817100841825|-4.4355359979773|-4.4355359979773|-4.4355359979773|-4.4355359979773|-4.4355359979773|-4.4402144097949|-4.4402144097949|-4.4402144097949|-4.4402144097949|-4.4402144097949|-4.4402144097949|-4.4402144097949|||-4.4402144097949|-4.4402144097949|-4.4402144097949|-4.4402144097949|-4.4685716522695|-4.5123019100297|-4.5342245235562|-4.588027253694|-4.6211411323224|4.3191295126622|4.3191295126622|4.3191295126622|4.3191295126622|4.3191295126622|4.3191295126622|4.3191295126622|4.3191295126622|4.3191295126622|4.3191295126622|4.2156993260588|4.1413287518376|4.1413287518376|4.1413287518376|4.1413287518376|4.1413287518376|4.1413287518376|4.0866514377788|4.0866514377788|4.0866514377788|4.0757238261121|4.0739835723951|4.0739835723951|4.0739835723951|||||||4.0249817884316|-4.4689546880259|-4.4689546880259|-4.4689546880259|4.0835575253598|4.0835575253598|4.0835575253598|4.0835575253598|4.0835575253598|4.0395085713192|-4.4128963765069|-4.4128963765069|-4.4128963765069|-4.4865517413798|-4.5402490254026|-4.5402490254026|-4.6391656261662|-4.6790728946504|-4.7406366290844|-4.7759709316758|-4.7759709316758|-4.7860789517857|-4.803290808982|-4.803290808982|-4.803290808982|-4.803290808982|-4.803290808982|-4.803290808982||-4.803290808982|-4.803290808982|-4.803290808982|-4.803290808982|-4.8146234825237|-4.8146234825237|-4.8146234825237|-4.8473596655642|-4.8842883731828|-4.9392094773171|-4.9487781017911
07254|100962|/equities/s-p-pharma|SHANGHAICOMP||-5.3215610305514|-5.3215610305514|-5.3215610305514|-5.3215610305514|-5.3215610305514|-5.461734670185|-5.598594102355|-5.6456600130621|-5.6462887857825|-5.6636542848382|-5.8407271495168|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.0205844374409|5.002315941995|4.4963159163125|4.4963159163125|4.0297956289327|3.9523134308574|3.9523134308574|3.9523134308574|3.9523134308574|3.9523134308574|3.9523134308574|3.9523134308574|3.9523134308574|3.9523134308574|3.9464593813946||||||3.650510355955|3.3639004066317|3.3067535373383|3.3067535373383|3.3067535373383|3.3067535373383|3.3067535373383|3.3067535373383|3.3067535373383|||3.3067535373383|3.3067535373383|3.2295896794678|3.2295896794678|3.2295896794678|3.2295896794678|3.2295896794678|3.2189884877074|3.2027651442277|3.1886279597533|3.1330922578449|3.1330922578449|3.1330922578449|3.1330922578449|3.1330922578449|3.1330922578449|3.1330922578449|3.1330922578449|3.1152375493367|3.1152375493367|3.1096045896695|3.1096045896695|3.1096045896695|3.1096045896695|3.1096045896695|3.1096045896695|3.1096045896695|3.1096045896695|3.1096045896695|3.1096045896695|3.1096045896695|3.1096045896695|3.1096045896695|3.1096045896695|3.0645605773049|2.8150748493149|2.8150748493149|2.5831910667728|-3.2121086257719|-3.2121086257719|-3.2121086257719|-3.2121086257719|-3.2121086257719|-3.2121086257719|-3.2395652817381|-3.3806280346593|-3.446808904617|-3.4647878212056|-3.6303197192177|-3.7220219822972|-3.768357790427|-3.7824369857474|-3.7824369857474|-3.7824369857474|-3.7824369857474|-3.7824369857474|-3.7824369857474|-3.7824369857474|-3.7824369857474|-3.8327077439277|-3.9363418741191|-4.0009355195324|-4.104372780407|-4.1376364285025|-4.164798120691|-4.164798120691|-4.1736646140435|-4.231849560563|-4.2459439937983||-4.3016044370238|-4.3701161534592|-4.470684611246|-4.4829829395314|-4.5633143518258|-4.6492381464429|-4.696375861321|4.0730554302283|4.0730554302283|4.0730554302283|4.0730554302283|4.0730554302283|4.0730554302283|4.0730554302283|4.0730554302283|4.0730554302283|4.0730554302283|4.0730554302283|4.0339574234657|4.0339574234657|3.998285838517|3.6903178123992|-4.1062488121639|-4.1062488121639|-4.1062488121639||||-4.1062488121639|-4.1062488121639|-4.1062488121639|-4.1062488121639|-4.1062488121639|-4.200831894836|-4.3031339878148|-4.3031339878148|-4.3031339878148|-4.3031339878148|-4.3031339878148|3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|||3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|3.8876993004747|3.8093199396658|3.8093199396658|3.8031331592719|3.7305527761664|3.7305527761664|3.7305527761664|3.7305527761664|3.6411697152683|3.6069997803455|3.6069997803455|3.5652805587072|3.5652805587072|3.5652805587072|3.5430896039825|3.4849870818168|3.4849870818168|3.3944300697148|3.3526999338799|3.2691111414888|3.2506790789475|3.2174212438652|3.1932360678039|3.1932360678039|||||||3.1330401399756|-3.846227485535|-3.846227485535|-3.846227485535|-4.0191416283421|-4.0901573123724|-4.1846191157004|-4.2033487002894|-4.2033487002894|-4.2033487002894|-4.2033487002894|-4.2033487002894|-4.2033487002894|-4.3064987439629|-4.4716652255055|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.0897637483534||4.0108489059802|-4.3819152220537|-4.3819152220537|-4.4075714599942|-4.4075714599942|-4.4075714599942|-4.4075714599942|-4.4075714599942|-4.4075714599942|-4.4434128615431|-4.5141299328993
07255|101109|/equities/fengfan-power|SHANGHAICOMP||4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.545634590617|4.4936517239307|4.4936517239307|4.4936517239307|4.4936517239307|4.4936517239307|4.4936517239307|4.4695804871647|4.4695804871647|4.4695804871647|4.4695804871647|4.296756245199|4.0475070758033|-4.7388723818624|-4.7388723818624|-4.7388723818624|-4.7415250902004|-4.7461388248676|-4.7668207904226|-4.8298157685914|-4.8298157685914|-4.8298157685914|4.1817620148986|4.1817620148986|4.1817620148986||||||3.9202911181283|3.7142122236703|3.5937188058986|-3.8956271713778|-3.8956271713778|-3.8956271713778|-3.8956271713778|-3.8956271713778|-3.8956271713778|||-3.9030257338517|-3.9030257338517|-3.9030257338517|-3.9030257338517|-3.9044190110243|-3.9044190110243|-3.9044190110243|-3.9044190110243|-3.9044190110243|-3.9044190110243|-3.9044190110243|-3.9044190110243|-3.9044190110243|-3.9471321438724|-3.9701468784471|-3.9762743268697|-4.0352152127652|-4.0352152127652|-4.0863502178621|-4.1403892342726|-4.1537383514333|-4.1537383514333|-4.1537383514333|-4.1537383514333|-4.1537383514333|-4.1537383514333|-4.1537383514333|-4.1537383514333|-4.1537383514333|-4.1537383514333|-4.1537383514333|-4.1537383514333|-4.1537383514333|-4.1537383514333|-4.1537383514333|-4.1537383514333|-4.1537383514333|-4.175820412204|-4.2598005422457|-4.2731116622139|-4.3093353516586|-4.3093353516586|-4.3559282098354|-4.4076981184815|-4.4590085888539|-4.4590085888539|-4.4590085888539|-4.4590085888539|-4.5283428192839|-4.5737140444368|-4.6013490124378|-4.6609436586867|-4.761197903942|-4.761197903942|-4.761197903942|-4.761197903942|-4.761197903942|-4.761197903942|-4.7646644150669|-4.8012936684219|-4.9031043419935|-4.9540047258909|-5.0328975201561|-5.0328975201561|-5.0328975201561|-5.0328975201561|-5.0328975201561|-5.0411078666113|-5.0411078666113||-5.0701201198788|-5.1184666684702|4.6189687963634|4.6189687963634|4.6189687963634|4.6189687963634|4.6189687963634|4.6144060760257|4.6144060760257|4.5827716905258|4.5827716905258|4.5827716905258|4.5827716905258|4.5827716905258|4.5814129862942|4.5477821872937|4.5477821872937|4.5477821872937|4.5171386869733|4.5171386869733|4.4751744279921|4.4751744279921|4.4751744279921|4.4751744279921|4.4751744279921||||4.3629714658592|4.2688571800494|-4.8288737576034|-4.8288737576034|-4.8288737576034|-4.8288737576034|-4.8288737576034|-4.8288737576034|-4.8288737576034|-4.8288737576034|-4.8288737576034|4.3196774670825|4.3196774670825|4.3196774670825|4.3196774670825|4.3196774670825|4.3196774670825|||4.3196774670825|4.3196774670825|4.2751971824683|4.1517073049717|4.1517073049717|4.1517073049717|4.1517073049717|4.1517073049717|4.1517073049717|4.1513416915661|4.1320461332275|4.1233847736731|4.1054276227305|4.0532750470906|4.0532750470906|4.0532750470906|4.0275276881092|3.9333642303539|3.8465157680591|3.8366840606354|3.8026391777186|3.8026391777186|3.8026391777186|3.7325838651093|3.7325838651093|3.7325838651093|3.7325838651093|3.7325838651093|3.7325838651093|3.7325838651093|3.7325838651093|-4.3970309679059|-4.3970309679059|||||||-4.3970309679059|-4.3970309679059|-4.3970309679059|-4.693367700262|-4.8210099563715|-4.8210099563715|-4.8706340854169|-4.8706340854169|-4.8706340854169|-4.8706340854169|-4.8706340854169|-4.8706340854169|-4.8706340854169|-5.0962602368992|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.731321959577|4.6586909877835||4.6024345410729|-5.0004507802562|-5.0004507802562|-5.0471677805137|-5.0862974883397|-5.10771264869|-5.10771264869|-5.1105098174681|-5.1105098174681|-5.1343756104848|4.8278884167829
07256|100654|/equities/fiberhome-tele|SHANGHAICOMP||-20.002207481432|-20.002207481432|-20.002207481432|-20.004638344624|-20.004638344624|-20.643487036866|17.983262390867|17.983262390867|17.983262390867|17.983262390867|17.983262390867|17.983262390867|17.983262390867|17.983262390867|17.983262390867|17.357465713757|17.357465713757|17.357465713757|17.357465713757|17.357465713757|17.357465713757|17.357465713757|16.644961641384|16.293289818314|16.125878084531|16.086824297452|16.086824297452|-18.230449461711|-18.230449461711|-18.230449461711|-18.230449461711|-18.230449461711|-18.230449461711|-18.514567522076|-18.514567522076|-18.737297857103|16.431641700585|16.431641700585|16.431641700585||||||15.414601355482|14.371779580567|13.87022186853|13.87022186853|13.683759472131|-14.850968083393|-14.850968083393|-14.850968083393|-14.850968083393|||-14.862301459822|-14.862301459822|-14.862301459822|-14.862301459822|-14.862301459822|-15.0787949742|-15.0787949742|-15.0787949742|-15.0787949742|-15.0787949742|-15.0787949742|-15.0787949742|-15.136439025526|-15.195297665981|-15.195297665981|-15.195297665981|-15.195297665981|-15.388664134772|-15.549071029856|-15.61453226961|-15.61453226961|-15.641147337107|-15.707941489913|-15.719379590063|-15.798755087354|-15.944617969313|-15.944617969313|-15.944617969313|-15.944617969313|-16.180130780316|-16.189825140939|-16.189825140939|-16.189825140939|-16.189825140939|-16.189825140939|-16.189825140939|-16.189825140939|-16.443133454594|-16.443133454594|-16.443133454594|-16.443133454594|-16.443133454594|-16.443133454594|-16.443133454594|-16.443133454594|-16.443133454594|-16.443133454594|-16.443133454594|-16.443133454594|-16.443133454594|-16.547471518385|-16.547471518385|-16.547471518385|-16.547471518385|-16.547471518385|-16.547471518385|-16.547471518385|-16.547471518385|-16.547471518385|-16.983572172024|-16.983572172024|-16.983572172024|-16.983572172024|-16.983572172024|-16.983572172024|-16.983572172024|-16.983572172024|-16.983572172024|-16.983572172024||-17.035635973455|-17.32737321483|-17.534304296826|-17.555893010402|-17.626829646122|-17.626829646122|-17.626829646122|-17.80536548086|-18.044294266656|-18.113660605699|-18.128223517243|-18.128223517243|-18.351358734572|-18.410712406256|-18.410712406256|-18.410712406256|-18.412793091318|-18.412793091318|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075||||-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.512592399075|-18.642323692589|-19.067581927279|-19.446202264339|||-19.86355917775|-20.057330337706|-20.057330337706|-20.057330337706|-20.057330337706|-20.057330337706|-20.715367546283|17.968493943556|17.968493943556|17.968493943556|17.968493943556|17.968493943556|16.96110514043|16.368978973676|16.368978973676|16.368978973676|16.368978973676|16.368978973676|16.275263867685|16.275263867685|16.275263867685|16.275263867685|16.275263867685|15.564181524194|15.236767198908|15.236767198908|14.697517927341|14.343909219297|13.818787949385|13.366430645852|12.88824540258|12.88824540258|12.88824540258|||||||12.513050780037|-14.45267416881|-14.45267416881|-14.45267416881|-14.981304295046|-15.206449066249|-15.380517467125|-15.380517467125|-15.380517467125|-15.380517467125|-15.380517467125|-15.380517467125|-15.380517467125|-15.527685036035|-15.527685036035|-15.527685036035|-15.850761269829|-15.895290479949|-16.023656326191|-16.212093750167|-16.212093750167|-16.212093750167|-16.526770820804|-16.723078399441|-17.089532063561|-17.255035477829|-17.390914831007|-17.390914831007||-17.390914831007|-17.390914831007|-17.390914831007|-17.596572356582|-17.745635727115|-17.88959463776|-18.143440020756|-18.342154993697|-18.539060926089|-18.789511839162|-19.185189554033
07257|101035|/equities/first-tractor|SHANGHAICOMP||-16.58329825604|-16.632776268765|-16.632776268765|-16.856143225913|-16.856143225913|-17.120714706056|-17.316561385281|-17.316561385281|-17.348401674834|-17.372715246882|-17.372715246882|-17.372715246882|-17.372715246882|-17.372715246882|-17.372715246882|-17.372715246882|-17.372715246882|-17.372715246882|-17.372715246882|-17.372715246882|-17.456905908282|-17.484895144233|-17.861910651959|-17.861910651959|-17.861910651959|-17.861910651959|-17.861910651959|-18.043379095469|-18.043379095469|-18.043379095469|-18.043379095469|-18.043379095469|-18.370421227785|-19.134911759001|-19.502124397072|-19.78347173456|17.239558501776|17.239558501776|17.239558501776||||||16.095619196953|15.44957806806|15.336563556437|15.336563556437|15.336563556437|15.336563556437|15.182292162317|14.967547402269|14.704496261684|||14.47610650814|14.122469673232|14.122469673232|14.122469673232|14.122469673232|14.122469673232|14.122469673232|13.803300126477|13.802555384552|13.801728211416|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|13.794737008766|-15.358225541405|-15.358225541405|-15.358225541405|-15.358225541405|-15.358225541405|-15.604694636985|-15.97299425726|-16.227771521993|-16.270688176574|-16.270688176574|-16.270688176574|-16.559653309122|-16.824059622305|-16.884067008369|-16.884067008369|-16.884067008369|-16.884067008369|-16.972852174301|-17.035946572113|-17.142163237254|-17.27740368172|-17.308557967542|-17.308557967542|-17.308557967542|-17.344508837989|-17.467232279569|-17.506923786568|-17.753804595125|-17.960484308059|-17.960484308059|-17.960484308059|-17.960484308059|-17.960484308059|-17.960484308059|-18.313743441922|-18.313743441922|-18.313743441922||-18.494159532501|-18.655178097568|-18.988123690292|-18.988123690292|-18.988123690292|-18.988123690292|-19.065997682596|-19.065997682596|-19.065997682596|-19.065997682596|-19.065997682596|-19.134997459015|-19.709997172444|17.449860040332|17.449860040332|17.449860040332|17.449860040332|17.449860040332|17.449860040332|17.449860040332|17.449860040332|17.1031778565|16.749642609551|16.556269803527|16.065856049329||||15.894284855293|15.616427778057|15.608808171806|15.566174767225|15.566174767225|15.566174767225|15.566174767225|15.566174767225|15.566174767225|15.512416916654|15.415463851079|15.40051441522|15.398349765623|15.242277738925|15.242277738925|15.242277738925|15.242277738925|||15.165343652386|15.165343652386|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.941097313134|14.820664465392|14.603227371008|14.603227371008|13.980253477925|13.187913185391|13.187913185391|13.187913185391|13.187913185391|13.187913185391|12.781569911411|12.633975277922|12.633975277922|12.418824941541|12.418824941541|||||||12.418824941541|12.418824941541|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.382467514528|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.123050223225|13.123050223225||13.123050223225|13.068859081745|13.068859081745|13.068859081745|13.068859081745|13.068859081745|13.068859081745|13.068859081745|12.873724938368|12.873724938368|12.873724938368
07258|1162059|/equities/flat-glass-group|SHANGHAICOMP||23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|23.313686354872|22.250206717647|20.518007447098|19.206119194929|17.483466721579|-21.059481906198|-21.059481906198|-21.059481906198|-21.059481906198|-21.264424217302|18.625007871375|18.625007871375|18.625007871375|18.625007871375|18.625007871375|18.625007871375||||||17.495008419604|15.665009973944|-17.085206950024|-17.085206950024|-17.085206950024|-17.085206950024|-17.395229777048|-17.659234204349|-17.659234204349|||-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.337688471673|-18.512639536532|-18.512639536532|-19.133488458695|-19.519432061582|-19.667440535316|-19.667440535316|-19.667440535316|-19.667440535316|-19.667440535316|-19.667440535316|-19.667440535316|-19.667440535316|-19.667440535316|-19.667440535316|-19.667440535316|-19.667440535316|-19.667440535316|-19.667440535316|-19.667440535316|-19.667440535316|-19.667440535316|-19.667440535316|-19.667440535316|-19.667440535316|-20.011741893908|-20.011741893908|-20.011741893908|-20.011741893908|-20.011741893908|-20.011741893908|-20.011741893908|-20.011741893908|-20.011741893908|-20.011741893908|-20.011741893908|-20.41804659965|-20.743385560009|-21.154316220783|-21.681462696419|-22.101069798321|-22.555077727471|-22.742864378993|-23.278181456531|-23.43686856054|-23.877632234083|-24.305146320646|-24.935718015371|-25.188020233246|-25.681074017767|-25.681074017767|-25.841603997645|-25.841603997645|-25.841603997645|-25.981782228083|-26.121980435683||-26.491090305463|-27.097322048761|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-27.123919207687|-28.293936385363|-28.293936385363|-28.293936385363|-28.293936385363|-28.293936385363|-28.293936385363|-28.293936385363|-28.293936385363|-28.293936385363||||-28.293936385363|-28.293936385363|-28.293936385363|-28.293936385363|-28.413818294968|-28.440669488141|-28.440669488141|-28.440669488141|-28.77463250605|-29.187369722434|-29.808187690386|26.014305977573|26.014305977573|26.014305977573|26.014305977573|26.014305977573|26.014305977573|||26.014305977573|26.014305977573|26.014305977573|25.722552170955|25.722552170955|25.722552170955|25.588203845792|25.588203845792|25.588203845792|25.588203845792|25.588203845792|25.588203845792|25.111758386491|25.111758386491|25.111758386491|25.111758386491|25.111758386491|24.785287604728|22.323097054604|21.090664563844|20.095737654048|19.56470914028|19.162454447724|18.481061124777|-21.88987387361|-21.88987387361|-21.88987387361|-21.88987387361|-21.88987387361|-21.88987387361|-21.88987387361|-21.88987387361|-21.88987387361|||||||-21.88987387361|-21.88987387361|-21.88987387361|-21.88987387361|-22.542638023053|-23.029597502455|-24.256219048749|-24.686353731432|-25.98872709305|-27.025808864511|24.154697115371|24.154697115371|24.154697115371|24.154697115371|24.154697115371|24.154697115371|24.154697115371|24.154697115371|24.154697115371|24.154697115371|23.814108088225|23.654744413549|23.654744413549|23.654744413549|23.654744413549|23.654744413549|23.654744413549|23.654744413549||23.654744413549|22.596938745903|-24.998954599987|-24.998954599987|-24.998954599987|-24.998954599987|-24.998954599987|-24.998954599987|-25.350505424749|-25.64611760909|-25.657305938896
07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP||-14.237398471828|-14.237398471828|-14.237398471828|-15.163578704546|-15.163578704546|-15.876197924824|-17.150220198335|-17.636356189186|14.941034931303|14.941034931303|14.941034931303|14.112816486492|13.526462300767|12.907736336908|12.445220692442|12.445220692442|12.445220692442|11.697467891691|11.041630418564|10.285700435401|9.6174452779038|9.5482723974898|8.8636357810447|8.6495955284381|8.5306617215765|8.4440684269416|8.0722981504321|7.6375534326632|7.2167257501902|7.0646956976058|6.8557728987934|6.6069698313875|6.4933328153839|6.4933328153839|6.4933328153839|6.4933328153839|6.4175920223914|6.0778755887672|-7.1188439641879||||||-7.1188439641879|-7.1188439641879|-7.1188439641879|-7.1188439641879|-7.1188439641879|-7.1188439641879|-7.1188439641879|6.6630402224226|6.6630402224226|||6.2811556543424|5.9146177200823|5.5629083744187||5.3569800760383|5.3569800760383|5.3569800760383|4.8866446974139|-5.3960976772377|-5.3960976772377|-5.3960976772377|-5.3960976772377|-5.4306640285992|-5.5051822815497|-5.5835359266686|-5.593596451353|-5.593596451353|-5.593596451353|-5.593596451353|-5.593596451353|-5.593596451353|-5.593596451353|-5.593596451353|-5.593596451353|-5.593596451353|-5.593596451353|-5.593596451353|-5.593596451353|-5.593596451353|-5.593596451353|-5.6306625658395|-5.6989126692205|-5.6989126692205|-5.6989126692205|-5.6989126692205|-5.7565696250498|-5.7567442005541|-5.8969378278947|-5.9235221102013|-5.9235221102013|-5.9235221102013|-5.9235221102013|-5.9235221102013|-5.9448176008865|-5.9448176008865|-5.9448176008865|-5.9809087230547|-5.9882318392709|-6.1435908890781|-6.1458541839388|-6.1458541839388|-6.1458541839388|-6.1458541839388|-6.2145110993065|-6.2145110993065|5.4263895318668|5.4263895318668|5.4263895318668|5.4263895318668|5.4263895318668|5.4263895318668|5.416345495962|5.416345495962|-6.0176020523164|-6.0176020523164|-6.0176020523164|-6.0176020523164|-6.0176020523164|-6.0176020523164||-6.0176020523164|-6.0373359146221|-6.0415872897758|-6.0415872897758|-6.2773367481519|5.619519097222|5.619519097222|5.619519097222|5.619519097222|5.619519097222|5.619519097222|5.619519097222|5.619519097222|5.619519097222|5.619519097222|5.4589099957028|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589||||5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|5.394375253589|-5.9784395385383|-5.9784395385383|-5.9784395385383|||-5.9784395385383|-6.0865998984043|-6.092888646729|-6.1643207397805|-6.331844748951|-6.331844748951|-6.331844748951|-6.331844748951|-6.331844748951|-6.331844748951|-6.5664941358313|-6.6535521212405|-6.6535521212405|-6.6535521212405|-6.6535521212405|-6.6535521212405|-6.6535521212405|-6.6535521212405|-6.6535521212405|-6.6535521212405|-6.6535521212405|-6.7417246967759|-6.7491385307805|5.9438161596767|5.9438161596767|5.9438161596767|5.9438161596767|5.9438161596767|5.9438161596767|5.5903513415116|5.420946092899|5.2632732076726|-5.9884435581685|||||||-5.9884435581685|-5.9884435581685|-5.9884435581685|-6.2204928053221|-6.6066586852958|-6.7885096206588|-7.3038995149315|6.1644344067407|6.1644344067407|6.1644344067407|6.1644344067407|6.1644344067407|5.9640801161995|5.9640801161995|5.9640801161995|5.6974758996218|5.6974758996218|5.6974758996218|5.6966398439638|5.4440444003468|5.2933826458592|5.2635371997025|5.2635371997025|5.2635371997025|5.2635371997025|5.0383747235565|5.0109719055261|4.9683021723524||4.8123617410892|4.8123617410892|4.8123617410892|4.8123617410892|4.8123617410892|4.8123617410892|4.8123617410892|4.5942906009084|4.3554822440655|4.3554822440655|4.3499800624352
07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP||7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.9204666933384|7.8244073480331|7.6498971084713|7.6332193590931|7.3756981577763|7.3756981577763|7.3756981577763|7.3756981577763|7.3756981577763|7.3756981577763|7.3580226739112|7.3580226739112|-8.3350950455146|-8.3350950455146|-8.4906611150589|-8.5240680317179|-8.5479854306193|-8.5479854306193|-8.7572056673867|7.4970316287141|7.4970316287141|7.4970316287141|7.4970316287141|7.4970316287141||||||6.9355904389598|-8.1571072710154|-8.1571072710154|-8.1571072710154|-8.1571072710154|-8.3806742973458|-8.384882646678|-8.384882646678|-8.384882646678|||-8.4220917554675|-8.5194476511378|-8.5194476511378|-8.5194476511378|-8.5194476511378|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.8701055789112|7.680672674722|7.609636392137|7.602929634011|7.4838104183544|7.3447895508198|7.2775442844395|7.2152398934782|7.2152398934782|7.143600105226|7.0751237003156|7.0751237003156|7.0206930204838|6.9374367710186|6.9256611801011|6.9256611801011|6.9256611801011|6.9256611801011|6.9256611801011|6.9256611801011|6.7501795266318|6.6724215055227|6.3206437076462|-7.3599928676488|-7.3599928676488|-7.3599928676488|-7.3599928676488|-7.3599928676488|-7.3599928676488|-7.3599928676488|-7.3599928676488|-7.3599928676488|-7.3599928676488|-7.4105961625746|-7.4105961625746|-7.4105961625746|-7.4105961625746|-7.4105961625746|-7.4105961625746|-7.4105961625746|-7.5145511698911|-7.6361678785957|-7.7658721015889|-7.7658721015889|-7.7658721015889|-7.7658721015889|-7.7658721015889|-7.7658721015889|-7.7658721015889|-7.7658721015889||-7.8181909241101|-7.9024344194621|-8.1565939307974|-8.2678820160546|-8.3220909466918|-8.3987541275476|-8.3987541275476|-8.4725047302748|-8.5042035609735|-8.5042035609735|-8.6988313411799|-8.6988313411799|-8.8103683232298|-8.9342980383756|-9.0936643281383|-9.2051830996852|-9.3313143771866|-9.363949987457|-9.363949987457|-9.363949987457|-9.6138331329004|-9.8320374395202|-10.041539284126|-10.041539284126|-10.041539284126||||-10.041539284126|8.3107552477474|8.3107552477474|8.3107552477474|8.3107552477474|8.3107552477474|-9.0382356625234|-9.0382356625234|-9.0382356625234|-9.0382356625234|-9.0382356625234|-9.5747061814903|-9.6648225418872|-9.6648225418872|-9.7820243959235|8.6426492063914|8.6426492063914|||8.6426492063914|8.6426492063914|8.6426492063914|8.6426492063914|8.6426492063914|8.6426492063914|8.6426492063914|8.6426492063914|8.6426492063914|8.6426492063914|8.6061098066272|8.6061098066272|8.3101213207181|7.9934682570492|7.9821871345347|7.8413190913538|7.6186874257569|7.6085420567729|7.5867135214516|7.3357926129973|7.1659323961639|7.1659323961639|7.1659323961639|7.1659323961639|7.1659323961639|7.1659323961639|7.1659323961639|7.0015917123582|6.5478795172137|-8.3388005596325|-8.3388005596325|-8.3388005596325|-8.3388005596325|||||||-8.3388005596325|-8.5103339731611|-8.5298157334236|-9.1847950749826|-9.7119946008734|-9.8888830880117|-10.025425776264|-10.42602873778|-10.857254250576|-11.138036814314|-11.138036814314|-11.138036814314|-11.143374062227|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999||-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999|-11.458810915999
07261|100994|/equities/fortune-ng|SHANGHAICOMP||3.9926047202153|3.8640052340873|3.8369819085843|3.8369819085843|3.8324042777104|3.8324042777104|3.8324042777104|3.8324042777104|3.8324042777104|3.8324042777104|3.8324042777104|3.8324042777104|3.8324042777104|3.8324042777104|3.8324042777104|3.8324042777104|3.7815605247333|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784|3.754164053784||||||3.5612933920337|3.4531038653534|3.2195598694661|3.2139554523736|3.1239444953137|-3.4523983077243|-3.4523983077243|-3.4523983077243|-3.4523983077243|||-3.5226647937778|-3.5651830925415|-3.5896478906683|-3.6048121927466|-3.6048121927466|-3.6270918241153|-3.6270918241153|-3.6270918241153|-3.6270918241153|-3.6270918241153|-3.6270918241153|-3.6270918241153|-3.6301020638821|-3.6508051221603|-3.6508051221603|-3.6614500753343|-3.7360556382007|-3.7467285017246|-3.798844682001|-3.798844682001|-3.798844682001|-3.798844682001|-3.798844682001|-3.798844682001|-3.798844682001|-3.798844682001|-3.798844682001|-3.798844682001|-3.798844682001|-3.798844682001|-3.798844682001|-3.798844682001|-3.798844682001|-3.798844682001|-3.798844682001|-3.798844682001|-3.798844682001|-3.8009386182085|-3.8819571403866|-3.8819571403866|-3.8819571403866|-3.8819571403866|-3.8819571403866|-3.8819571403866|-3.8819571403866|-3.8819571403866|-3.8819571403866|-3.8819571403866|-3.9038411674902|-4.0048938641182|-4.0048938641182|-4.0048938641182|-4.0048938641182|-4.0048938641182|-4.0048938641182|-4.0048938641182|-4.0048938641182|-4.0048938641182|-4.0048938641182|-4.0498822010481|-4.1532024318337|-4.1580027401844|-4.2272252440893|-4.2541391850008|-4.2945992284895|-4.3270288936507|-4.3270288936507|-4.3270288936507|-4.3270288936507||-4.3270288936507|-4.3270288936507|-4.4955875864969|-4.6162086053409|-4.718009423737|-4.8100106710905|-4.8594561676972|-4.9049515040708|-4.9699460965607|-5.0032732996912|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375||||-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.0185142583375|-5.4089048247343|4.8820842636592|4.8820842636592|4.8820842636592|4.8820842636592|4.8820842636592|||4.8820842636592|4.8434269310111|4.7976964448419|4.7928641240714|4.7928641240714|4.7928641240714|4.7928641240714|4.7928641240714|4.7928641240714|4.7928641240714|4.6842937382193|4.6375484634474|4.5017205530885|4.3702450123632|4.3030501038061|4.2972779174896|4.255308696545|4.2341840876912|4.2341840876912|4.2341840876912|4.2341840876912|4.2341840876912|4.2341840876912|4.2341840876912|4.2341840876912|4.2341840876912|4.2341840876912|-4.9886342884493|-4.9886342884493|-4.9886342884493|-4.9886342884493|-4.9886342884493|-4.9886342884493|||||||-4.9886342884493|-4.9886342884493|-5.0995936130365|-5.4739929277456|-5.756658642243|-5.8218430598032|-6.0023417919747|-6.0023417919747|-6.0023417919747|-6.0023417919747|-6.0023417919747|-6.0023417919747|-6.0023417919747|-6.2164909541465|-6.352211945571|-6.4863469526917|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123||-6.628258567123|-6.696398608186|-6.7037760596564|-6.7203064871155|-6.7370072947965|-6.8153177439707|-6.8153177439707|-6.9131308859739|-6.9251453684605|-6.9881912616121|6.555515118821
07262|101127|/equities/founder-securi|SHANGHAICOMP||-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.1851523547725|-9.5018356805991|-9.6637062503178|-9.6959953309674|-9.6959953309674|-9.7716611757961|8.6373554649611|8.6373554649611|8.6373554649611|8.6373554649611|8.6373554649611|8.6373554649611|8.167061746414|-9.4799875401734|-9.4799875401734|-9.4799875401734|-9.4799875401734|-9.4799875401734|-9.4799875401734|-9.4799875401734|-9.4799875401734|-9.4799875401734|-9.4799875401734|-9.584285637517|-9.584285637517|-9.584285637517|-9.584285637517|-9.584285637517|-9.6675396459844|-9.8162831987307|-9.8162831987307|-10.078647901103|-10.421831503494|8.9475541755208|8.9475541755208||||||8.2239489737097|7.4371656778723|6.984710523041|6.984710523041|6.6374563867868|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|||-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.1869788667873|-7.2716432965812|-7.3749297858532|-7.3749297858532|-7.5388110745015|-7.5859013252856|-7.6760013559794|-7.714446171493|-7.7942232276996|-7.7942232276996|-7.7942232276996|-7.7942232276996|-7.7942232276996|-7.7942232276996|-7.7942232276996|-7.7942232276996|-7.7942232276996|-7.7942232276996|-7.7942232276996|-7.7942232276996|-7.7942232276996|-7.7942232276996|-7.7942232276996|-7.7942232276996|-7.7942232276996|-7.8246922919044|-8.0041897318359|-8.0041897318359|-8.0041897318359|-8.0041897318359|-8.0046550986497|-8.051283173796|-8.0708704050343|-8.1485419119814|-8.1485419119814|-8.1485419119814|-8.1485419119814|-8.1485419119814|-8.2244909168856|-8.3327678443741|-8.402519544159|-8.4356413871106|-8.4356413871106|-8.482379757702|-8.5881995485222|-8.6035545187963|-8.6917274878835|-8.7113640492067|-8.7492857192537|-8.7492857192537|-8.7492857192537|-8.7492857192537|-8.7492857192537|-8.7492857192537|-8.7492857192537|-8.7492857192537|-8.7492857192537||-8.7492857192537|-8.9030949511551|8.2176927671132|8.2176927671132|8.2176927671132|8.2176927671132|8.2176927671132|8.2176927671132|8.2176927671132|8.2176927671132|8.2176927671132|8.2176927671132|8.2176927671132|8.2176927671132|8.2176927671132|8.2176927671132|8.2176927671132|8.2176927671132|8.2176927671132|8.1857691457203|8.140474013719|8.140474013719|8.140474013719|8.140474013719|8.140474013719||||8.140474013719|8.140474013719|7.6371933400996|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|||7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.4582963621039|7.3297738140842|7.2583627516866|7.2583627516866|7.0698475368421|6.9700342479928|6.9700342479928|6.9700342479928|6.9700342479928|6.9700342479928|6.9700342479928|6.9700342479928|6.9700342479928|6.9700342479928|6.9700342479928|6.9700342479928|6.654482318691|6.5505360781391|6.4554148293375|6.4554148293375|-7.2722907997313|-7.2722907997313|-7.2722907997313|-7.2722907997313|-7.2722907997313|||||||-7.2722907997313|-7.2722907997313|-7.2722907997313|-7.2722907997313|-7.5036562788423|-7.6712848994397|-7.736043266754|-7.736043266754|-7.736043266754|-7.736043266754|-7.736043266754|-7.736043266754|-7.736043266754|-7.750603866026|-7.881609677588|-7.881609677588|-8.0140109319544|-8.0344566260285|-8.0621739399109|-8.1624156646899|-8.2235994286217|-8.2235994286217|-8.3078879721604|-8.3198756517793|-8.5181953445435|-8.5785503139497|-8.6922780927023|-8.7434881368949||-8.7434881368949|-8.7434881368949|-8.7434881368949|-8.7434881368949|-8.8577643146862|-9.0597381051767|-9.0897093543728|-9.6880101373151|8.4734500089006|8.4734500089006|8.4734500089006
07263|100741|/equities/founder-tech|SHANGHAICOMP||3.6295276137997|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.567639196205|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.4631553822406|3.3935059103313|3.1265620196634|3.1265620196634|3.1265620196634|3.1265620196634|3.1265620196634|3.1265620196634|3.1265620196634|3.1265620196634|3.1106245081484||||||2.8406937034991|2.6335486871298|2.5116033120283|-2.8985854256412|-2.8985854256412|-2.8985854256412|-2.8985854256412|-2.8985854256412|-2.8985854256412|||-2.8985854256412|-2.8985854256412|-2.8985854256412|-2.9153480209725|-2.9153480209725|-2.9153480209725|-2.9153480209725|-2.9153480209725|-2.9153480209725|-2.9153480209725|-2.9153480209725|-2.9153480209725|-2.9153480209725|-2.9520532729247|-2.9783925747451|-3.0137695179578|-3.0602906778709|-3.0602906778709|-3.0602906778709|-3.0602906778709|-3.0602906778709|-3.0602906778709|-3.0602906778709|-3.0602906778709|-3.0602906778709|-3.0602906778709|-3.0602906778709|-3.1303229415037|-3.1525810651887|-3.2123122803491|-3.351458164511|-3.3593940326841|-3.3593940326841|-3.3593940326841|-3.4059933632912|-3.4088815550343|-3.4559795040042|2.9836793837107|2.9836793837107|2.9836793837107|2.9836793837107|2.9836793837107|2.9836793837107|2.9836793837107|2.9836793837107|2.9836793837107|2.9836793837107|2.8035326861846|2.710036399575|2.6767071779259|2.5572927552104|2.5572927552104|2.5482686875288|2.5482686875288|2.5482686875288|2.5400797163905|2.5400797163905|2.5400797163905|2.5400797163905|2.5400797163905|2.5400797163905|2.5400797163905|2.4934218763711|2.4765798515083|2.3989775386124|-2.6230259086755|-2.6230259086755|-2.6230259086755|-2.6230259086755||-2.6230259086755|-2.6422509381139|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225|2.4232673151225||||2.367519350287|2.3305770240853|-2.5560289845305|-2.5560289845305|-2.5560289845305|-2.5560289845305|-2.5560289845305|-2.5581604687774|-2.5581604687774|-2.5581604687774|-2.5581604687774|-2.6251783865915|-2.6447880805552|-2.6447880805552|-2.6653200190398|2.4076883760133|2.4076883760133|||2.4076883760133|2.4076883760133|2.4076883760133|2.4076883760133|2.4076883760133|2.4076883760133|2.4076883760133|2.4076883760133|2.4076883760133|2.4076883760133|2.3890981770266|2.380664610941|2.3769014268044|2.3769014268044|2.3769014268044|2.3769014268044|2.3769014268044|2.3769014268044|2.3150060508082|2.3150060508082|2.3150060508082|2.3150060508082|2.2994511363054|2.2382789317264|2.2120630719717|2.2120630719717|2.2120630719717|2.1867366872954|2.1497075516568|2.1124528998122|-2.4464146148765|-2.4464146148765|-2.4464146148765|||||||-2.4464146148765|-2.4464146148765|-2.4464146148765|-2.4464146148765|-2.5826827300483|-2.6390919567141|-2.7012133864333|-2.795792635698|-2.8104289124684|-2.8104289124684|-2.8104289124684|-2.8104289124684|-2.8104289124684|-2.8381672675004|-2.8381672675004|-2.8381672675004|-2.906296842031|-2.9408854165919|-2.9793171131222|-3.025907883336|2.7383663273264|2.7383663273264|2.7383663273264|2.7383663273264|-2.9563872320478|-2.9563872320478|-2.9563872320478|-2.9563872320478||-2.9563872320478|-2.9563872320478|-2.9563872320478|-2.9759858165653|-3.0110953422025|-3.04399494017|-3.0527720858084|-3.0914133311893|-3.109903746356|-3.1448930297841|-3.1737700209076
07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP||-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.057629526884|-14.119032953879|-14.29674083288|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.549127556746|12.458475141464|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585|10.874843655585||||||10.044826307295|9.5392511579705|9.2919462227504|9.147718008324|8.9090160018509|8.9090160018509|8.9090160018509|8.9090160018509|8.9090160018509|||8.9090160018509|8.9090160018509|8.9090160018509|8.9090160018509|8.9090160018509|8.9090160018509|8.9090160018509|8.9090160018509|8.9090160018509|8.8066844549781|8.7418714195497|8.6318783119881|-9.449776244103|-9.449776244103|-9.449776244103|-9.449776244103|-9.6680844889075|-9.7678712855876|-9.8748574269149|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.020801082719|-10.277116216169|-10.277116216169|-10.277116216169|-10.277116216169|-10.277116216169|-10.277116216169|-10.277116216169|-10.549573382786|-10.580081313905|-10.64235526604|-10.64235526604|-10.64235526604|-10.64235526604|-10.64235526604|-10.64235526604|-10.64235526604|-10.64235526604|-10.64235526604|-10.903172562327|-11.080734507686|-11.080734507686|-11.080734507686|-11.080734507686|-11.183125027557|-11.183125027557|-11.183125027557|-11.183125027557||-11.183125027557|-11.183125027557|-11.457916746029|-11.751018534643|-12.156687165347|-12.31965229362|-12.419462453096|-12.419462453096|-12.419462453096|-12.419462453096|-12.45606979923|-12.697855468111|-12.859530137244|-12.859530137244|-12.859530137244|-12.859530137244|-12.871025018563|-12.871025018563|-12.913916831403|-13.069351202017|-13.200098568022|-13.200098568022|-13.200098568022|-13.200098568022|-13.200098568022||||-13.200098568022|-13.200098568022|-13.200098568022|-13.200098568022|-13.200098568022|-13.265665537582|-13.362219407395|-13.362219407395|-13.362219407395|-13.362219407395|-13.755799322477|11.858952844266|11.858952844266|11.858952844266|11.858952844266|11.858952844266|11.858952844266|||11.606614417637|11.401793659621|11.092962512916|11.092962512916|11.092962512916|11.092962512916|11.092962512916|11.092962512916|11.092962512916|11.092962512916|10.822735902939|10.775262114376|10.452513691419|9.9905709653361|9.9295230871288|9.7905813329582|9.5889791507593|9.332754667056|9.2872461812931|9.2872461812931|9.2872461812931|9.2872461812931|9.2872461812931|9.2872461812931|9.2872461812931|9.2872461812931|9.2872461812931|9.0047179347097|-11.194623581985|-11.194623581985|-11.194623581985|-11.194623581985|-11.194623581985|||||||-11.194623581985|-11.194623581985|-11.757915091094|-12.890461100006|-13.626741866594|-13.626741866594|-14.382490984075|-14.807146671528|-14.807146671528|-14.807146671528|-14.807146671528|-14.807146671528|-14.885718534517|-15.562464870929|-16.131072536574|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106||-16.148731876106|-16.148731876106|-16.148731876106|-16.148731876106|-16.210257504485|-16.309281336642|-16.309281336642|-16.309281336642|-16.309281336642|-16.341016478763|-16.341016478763
07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-92.27671975344|-92.27671975344|-92.27671975344|-92.27671975344|-92.476353637042|-95.883169164991|-96.967964585993|-97.638294255704|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-97.687076827723|-100.39688000479|-100.39688000479|-100.39688000479|-100.39688000479|-100.64032118461|-100.64032118461|-100.64032118461|-103.76146933924|-105.35977883263|-105.35977883263|91.274560894772|91.274560894772|91.274560894772|91.274560894772|91.274560894772|91.274560894772|91.274560894772||||||87.697845421682|78.179270384985|68.7525209037|-76.469854199594|-76.469854199594|-76.469854199594|-76.469854199594|-76.469854199594|-76.469854199594|||-76.469854199594|-78.039281884504|-78.224759887405|-78.341952666913|-78.630439637512|-78.630439637512|-78.630439637512|-78.630439637512|-78.630439637512|-78.630439637512|-78.630439637512|-78.630439637512|-78.630439637512|-78.630439637512|-78.630439637512|-78.630439637512|-79.344929454955|-81.103811421033|72.982784512985|72.982784512985|72.982784512985|72.982784512985|72.982784512985|72.982784512985|72.982784512985|72.982784512985|71.822535465545|70.6211532469|70.345728966418|69.514141821004|69.144619098829|69.144619098829|67.279022763755|-79.096087377838|-80.997321360168|72.979260203904|72.979260203904|72.979260203904|72.979260203904|72.979260203904|72.979260203904|69.997513609535|-78.259554028921|-78.259554028921|-78.259554028921|-78.259554028921|-78.259554028921|-78.259554028921|-78.259554028921|-78.795613315826|-79.265683733893|-80.59686913697|-80.670248755508|-80.670248755508|-80.670248755508|-80.670248755508|-80.670248755508|-80.670248755508|-80.670248755508|-80.780830339915|-81.877033609291|-83.557257327923|-85.579733382209|-87.64748351943|-88.757934851552|-88.757934851552|-90.778819078765|-92.153686729362|-92.650202662073||-94.020228604832|-95.208029036564|-98.366697793584|-99.552097209418|-99.552097209418|-100.5312206305|92.101294088571|92.101294088571|92.101294088571|92.101294088571|92.101294088571|92.101294088571|92.101294088571|92.101294088571|91.052544647023|89.042693439304|89.042693439304|89.042693439304|89.042693439304|89.042693439304|89.042693439304|89.042693439304|89.042693439304|89.042693439304|86.907992167803||||82.393880627257|80.453203172267|-90.914595322006|-90.914595322006|-90.914595322006|-90.914595322006|-90.914595322006|-90.914595322006|-90.914595322006|-90.914595322006|-91.670660553368|-92.018661782074|-92.018661782074|82.066905516106|82.066905516106|82.066905516106|82.066905516106|||82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|82.066905516106|79.019896102965|78.327502065988|78.327502065988|78.327502065988|78.327502065988|78.327502065988|78.327502065988|77.213889234697|76.200172893102|76.200172893102|75.297805470075|75.297805470075|73.468120647631|72.543465589111|70.957186141085|-82.614198510466|-82.614198510466|||||||-82.614198510466|-82.614198510466|-82.614198510466|-82.614198510466|-84.18466251936|-85.81573982864|-87.941930142038|-89.498256832354|-91.542286484647|-91.542286484647|-91.542286484647|-92.399204034726|-92.813560242035|-98.137288988274|-101.5991903154|-101.5991903154|-101.5991903154|-101.5991903154|-101.5991903154|-101.5991903154|-101.5991903154|-101.5991903154|-101.5991903154|-103.45465997502|-105.18604658438|-105.18604658438|-105.18604658438|-105.18604658438||-105.18604658438|-105.18604658438|-105.18604658438|-105.18604658438|-105.73796399819|-105.73796399819|-106.45328960139|-107.63809606453|-108.08955576045|-109.94672480803|-111.41225729142
07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP||-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.0496437706109|-4.1634929354054|3.6071120058753|3.6071120058753|3.6071120058753|3.6071120058753|3.6071120058753|3.6071120058753|3.6071120058753|3.6071120058753|3.3001241987787|3.0945824722275|-3.5531522764863|-3.5531522764863|-3.5531522764863|-3.5531522764863|-3.5531522764863|-3.5531522764863|-3.5531522764863|-3.5531522764863|-3.5531522764863|-3.5531522764863|-3.6067276210108|-3.6067276210108|-3.6067276210108|-3.6067276210108|-3.6067276210108|-3.62525286614|-3.6897253188723|-3.841917094614|-3.8485173873347||||||-3.8485173873347|-3.8485173873347|-3.8485173873347|-3.8485173873347|-3.8485173873347|-3.9050192360792|-3.9755769575871|-4.1367521909914|3.6015915008209|||3.6015915008209|3.6015915008209|3.6015915008209|3.6015915008209|3.6015915008209|3.6015915008209|3.4701016315511|3.3301130940176|-3.818833159311|-3.818833159311|-3.818833159311|-3.818833159311|-3.818833159311|-3.818833159311|-3.818833159311|-3.818833159311|-3.818833159311|-3.8453701192619|-3.9504113522373|-4.0287902716357|-4.0909131568479|-4.0909131568479|-4.0909131568479|-4.0909131568479|-4.0909131568479|-4.0909131568479|-4.0909131568479|-4.0909131568479|-4.126014621369|-4.1844606745154|-4.2522288840081|-4.2522288840081|-4.2522288840081|-4.2522288840081|-4.2522288840081|-4.2715829908801|-4.2715829908801|-4.2715829908801|-4.3133844705889|-4.3133844705889|-4.3133844705889|-4.3133844705889|-4.3133844705889|-4.3133844705889|-4.3133844705889|-4.3133844705889|-4.3133844705889|-4.3133844705889|-4.3133844705889|-4.3133844705889|-4.3133844705889|-4.3133844705889|-4.3133844705889|-4.3133844705889|-4.3133844705889|-4.3133844705889|-4.3133844705889|-4.3504271476876|-4.379919141466|-4.6249101095007|3.8943656972686|3.8943656972686|3.8943656972686|3.8943656972686|3.8943656972686|3.8943656972686|3.8943656972686|3.8943656972686|3.8943656972686||3.8943656972686|3.8943656972686|3.8943656972686|3.8943656972686|3.8943656972686|3.8943656972686|3.8943656972686|3.8943656972686|3.8943656972686|3.8943656972686|3.8943656972686|3.8943656972686|3.8348507143436|3.6322229675523|3.6322229675523|3.5291368753901|-4.1171158952281|-4.1171158952281|-4.1171158952281|-4.1171158952281|-4.1171158952281|-4.1171158952281|-4.1171158952281|-4.1171158952281|-4.3223510497991|||||-4.4481678399978|-4.4929641124868|-4.6788489815553|-4.7531654963846|-4.9491926843871|-4.9491926843871|-4.9491926843871|-4.9491926843871|-4.9491926843871|-5.0641028411906|-5.3656697944051|-5.6812999993834|-5.9003330370092|-6.054814725044|-6.0720164830184|-6.3411293884887|||4.8359623553523|4.8359623553523|4.8359623553523|4.8359623553523|4.8359623553523|4.8359623553523|4.8359623553523|4.8359623553523|4.8359623553523|4.8266250427308|4.2834722262558|3.7988581372562|3.6276201620436|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.5141686015542|3.4396319448082|3.1768135427467|2.7620150114686|2.3761278551586|-3.5309933442859|-3.5309933442859|-3.5309933442859|||||||-3.5309933442859|-3.5309933442859|-3.8233259010081|-4.1425842761734|-4.4806491268717|-4.8429435505959|-5.234381597847|-5.6761985038263|-5.6761985038263|-5.6761985038263|-5.6761985038263|-5.6761985038263|-5.6761985038263|-5.9207760729771|-5.9921929029748|-5.9921929029748|-6.1996588605559|-6.2862055980051|-6.2862055980051|-6.2862055980051|-6.2862055980051|-6.2862055980051|-6.3652283839478|-6.4546983961809|-6.6135538159199|-6.7479224095126|-6.7479224095126|-6.7479224095126||-6.7479224095126|-6.7479224095126|-6.7479224095126|-6.9282469627349|-7.0869410697054|-7.4182680915276|-7.7208531510476|-8.2437257382212|-8.4915462757291|-8.4915462757291|-8.4915462757291
07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP||-42.64059217324|-42.64059217324|-42.64059217324|-42.64059217324|-42.64059217324|-44.796768589706|36.273413944064|36.273413944064|36.273413944064|36.273413944064|36.273413944064|36.273413944064|36.273413944064|36.273413944064|35.872365113245|35.872365113245|35.872365113245|35.872365113245|35.872365113245|33.974851948405|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-42.896655190364|-43.515729176088|37.826508043377|37.826508043377|37.468342779045||||||33.163713452954|28.404680885362|25.68621150835|25.68621150835|23.655790666559|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|||-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-27.25030898648|-28.181453700392|-29.336060307123|-29.747290052416|-30.554210571715|-31.085789367302|-31.934210959125|28.638919822605|28.638919822605|28.638919822605|28.638919822605|28.638919822605|28.638919822605|28.638919822605|28.638919822605|28.638919822605|28.638919822605|28.638919822605|28.350211922808|28.350211922808|28.066345974784|-32.427748865704|-32.427748865704|-32.427748865704|-32.427748865704|-32.427748865704|-32.427748865704|-32.427748865704|-32.427748865704|-32.427748865704|-32.427748865704|-32.427748865704|-32.427748865704|-32.80225963663|-32.80225963663|-32.80225963663|-32.80225963663|-34.085843616845|-34.928715129827|-36.26690715787|-36.43533010963|-36.43533010963|-36.43533010963|-37.56258848512|-37.998432141805|32.456305972932|32.456305972932|32.456305972932|32.456305972932|32.456305972932|32.456305972932|32.40248296638|32.40248296638|32.40248296638|32.40248296638|32.40248296638|31.180261021077||31.180261021077|31.180261021077|31.180261021077|31.180261021077|31.180261021077|31.180261021077|31.180261021077|31.180261021077|31.180261021077|31.180261021077|31.180261021077|31.145196682015|30.41123864293|30.41123864293|30.41123864293|29.514338780773|28.87241713353|28.663335236664|28.277317056784|-32.848639384352|-32.848639384352|-32.848639384352|-32.848639384352|-32.848639384352|-32.848639384352||||-32.848639384352|-32.848639384352|-32.848639384352|-32.848639384352|-32.975756748662|-32.975756748662|-32.975756748662|-33.669823655537|-34.434353050689|-34.434353050689|-34.440216387402|-34.440216387402|-34.440216387402|-34.440216387402|-35.09885294028|-35.382451564592|-35.382451564592|||-35.382451564592|-35.382451564592|-35.382451564592|-35.382451564592|-35.588836067829|-36.005203745787|31.256261164109|31.256261164109|31.256261164109|29.636124829628|29.526755596165|29.526755596165|29.526755596165|29.526755596165|29.526755596165|29.526755596165|29.526755596165|29.526755596165|29.526755596165|29.526755596165|29.526755596165|29.526755596165|29.526755596165|29.526755596165|29.526755596165|29.526755596165|29.038989889361|28.329435838304|27.968176986403|27.968176986403|27.968176986403|27.784088507435|-34.094827242122|||||||-34.094827242122|-34.094827242122|-34.094827242122|-34.094827242122|-35.719715934579|-35.736946819231|-35.736946819231|-36.231794514044|-36.581362979189|-36.581362979189|-36.581362979189|-36.581362979189|-36.581362979189|-36.749201210092|-37.544948798364|-37.745778434746|-38.681422093701|-39.161302623033|-39.655153761174|-40.242664989002|-40.242664989002|-40.242664989002|-41.12703607719|-41.741616335631|-42.467538929781|-43.726894061654|-44.00704968005|-44.00704968005||-44.00704968005|-44.00704968005|-44.00704968005|-44.41153560777|-45.916061360522|-46.040306558928|-46.040306558928|-46.389694521516|-47.103829195863|-47.263978749256|-48.220625963189
07268|100905|/equities/fujian-cement|SHANGHAICOMP||-4.5257906227516|-4.5257906227516|-4.5257906227516|-4.5380749885446|-4.5380749885446|-4.5613767979195|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.9488376121469|3.5070417965726|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|-3.860719601741|3.3109470975544|3.3109470975544|3.3109470975544||||||3.1716078930592|2.8717865605592|2.7885636100356|2.7885636100356|2.6606261607876|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|||-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.8674535751981|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9309809995933|-2.9405343878317|-2.9486037414152|-2.9486037414152|-2.9486037414152|-2.9486037414152|-2.9801153122141|-2.9951281347489|-3.0067614812746|-3.0067614812746|-3.0067614812746|-3.0067614812746|-3.0264016543377|-3.1075328910484|-3.1075328910484|-3.1249799160804|-3.1249799160804|-3.1249799160804|-3.1249799160804|-3.1346791267452|-3.1346791267452|-3.1346791267452|-3.1346791267452|-3.1507546107037|-3.1825052543993|-3.2261168608528|-3.2706854353858|-3.2731917550182|-3.2731917550182|-3.312435208649|-3.3609432516089|-3.3609432516089|-3.3609432516089||-3.3609432516089|-3.3609432516089|-3.4438258473068|-3.5331399114033|-3.6207108929312|3.297569541774|3.297569541774|3.297569541774|3.297569541774|3.297569541774|3.297569541774|3.297569541774|3.297569541774|3.297569541774|3.297569541774|3.2356327161102|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839||||-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.6233037947839|-3.715893109554|-3.7388588054271|-3.7388588054271|-3.7388588054271|-3.9887321109343|3.5694614211711|3.5694614211711|3.5694614211711|3.5694614211711|3.5694614211711|||3.5694614211711|3.460512576279|3.4065383673812|3.4065383673812|3.4065383673812|3.4065383673812|3.4065383673812|3.4065383673812|3.4065383673812|3.4065383673812|3.3483759298485|3.3287510093232|3.258056699808|3.1389519501345|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|3.1036503500375|-3.8845250070614|-3.8845250070614|-3.8845250070614|-3.8845250070614|-3.8845250070614|-3.8845250070614|||||||-3.8845250070614|-3.9216944708341|-4.1718827501396|-4.520980743949|-4.8094231865852|-4.9538033562732|-5.0862047728085|-5.0862047728085|-5.0862047728085|-5.0862047728085|-5.0862047728085|-5.0862047728085|-5.0885608523183|-5.3656233779913|-5.5106924366428|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466||-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5223548447916|-5.6037276095626|5.1597028393097|5.1597028393097|5.1597028393097|5.1597028393097|5.1597028393097|5.1597028393097
07269|102095|/equities/fujian-dongbai|SHANGHAICOMP||3.477980624199|3.477980624199|3.3855339405273|3.32614878784|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|3.3089903884477|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6314545841711|-3.6982828479891|-3.7042032062881|-3.7641146646465|-3.7762386783985|-3.8302651097408|3.2369276229948||||||3.0643639900519|2.9487378043415|2.8563752751087|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|||2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.8280962333854|2.7857340083992|2.7857340083992|2.7857340083992|2.7857340083992|2.7857340083992|2.7857340083992|2.7857340083992|2.7857340083992|2.7857340083992|2.7857340083992|2.7857340083992|2.7857340083992|2.7857340083992|2.7857340083992|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|2.7792555092281|-3.0581065854654|-3.0581065854654|-3.0581065854654|-3.0581065854654|-3.0581065854654|-3.0581065854654|-3.0581065854654|-3.1384518368625|-3.1799463942739|-3.2193849169648|-3.2320943633093|-3.2475384593174|-3.2475384593174|-3.2475384593174|-3.2475384593174|-3.2475384593174||-3.2475384593174|-3.2475384593174|-3.3178205225385|-3.3759117891961|-3.4587908641689|3.2123305264517|3.2123305264517|3.2123305264517|3.2123305264517|3.2123305264517|3.2123305264517|3.2123305264517|3.2123305264517|3.2123305264517|3.2123305264517|3.1903672420763|-3.4840118983324|-3.4840118983324|-3.4840118983324|-3.4840118983324|-3.4840118983324|-3.4840118983324|-3.4840118983324|-3.4840118983324|-3.4840118983324||||-3.4840118983324|-3.4840118983324|-3.4840118983324|-3.4840118983324|-3.4840118983324|-3.5239020297853|-3.5576688525774|-3.6212986307782|-3.6535785484512|-3.6535785484512|-3.6611983564386|3.3470389471514|3.3470389471514|3.3422655514063|-3.6665749885941|-3.6665749885941|-3.6665749885941|||-3.6665749885941|-3.6665749885941|-3.6665749885941|-3.6665749885941|-3.6665749885941|-3.6665749885941|-3.6665749885941|-3.7095277947744|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|-3.7309635469108|||||||-3.7309635469108|-3.7321817023654|-3.8202017924409|-3.8402241889218|-4.0561410693449|-4.0561410693449|-4.1445559769786|-4.1445559769786|-4.1445559769786|-4.1445559769786|-4.1445559769786|-4.1445559769786|-4.1445559769786|-4.3511734439175|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414|-4.3535416089414||-4.3535416089414|-4.3554835848012|-4.3554835848012|-4.411648318944|4.043777167574|4.043777167574|4.043777167574|4.043777167574|4.043777167574|4.043777167574|4.043777167574
07270|100301|/equities/fujian-express|SHANGHAICOMP||-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7405423798044|-3.7575341322023|-3.7575341322023|-3.7575341322023|-3.7575341322023|-3.7575341322023|-3.7575341322023|-3.7650379448023|-3.7887069503784|-3.7887069503784|-3.7887069503784|-3.7887069503784|-3.7887069503784|-3.7887069503784|-3.7887069503784|-3.7887069503784|-3.7887069503784|-3.7887069503784|-3.7887069503784|3.5048974119167||||||3.3876636516762|3.2412930210113|3.1742145043479|-3.4953505868793|-3.4953505868793|-3.4953505868793|-3.4957313724797|-3.4957313724797|-3.4957313724797|||-3.4957313724797|-3.4957313724797|-3.4957313724797|-3.5463681693917|-3.5759504246767|-3.5759504246767|-3.5759504246767|-3.5759504246767|-3.618278363022|-3.6288004042593|-3.6288004042593|-3.6886671253804|-3.7138483211292|-3.7138483211292|-3.7303870303645|3.5269348819559|3.5269348819559|3.5269348819559|3.5269348819559|3.5269348819559|3.5269348819559|3.5269348819559|3.5269348819559|3.5269348819559|3.5269348819559|3.5269348819559|3.5269348819559|3.5269348819559|3.5269348819559|3.5269348819559|3.5269348819559|3.4937659343873|3.4937659343873|3.4937659343873|3.4937659343873|3.4750721872387|3.4750721872387|3.4750721872387|3.4750721872387|3.4612216160161|3.4612216160161|3.4612216160161|3.4612216160161|3.4612216160161|3.4391351193701|3.3957055774568|3.3937107078379|3.3937107078379|3.3402342257837|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846||-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5254670653846|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388|-3.5285530586388||||-3.5285530586388|-3.5285530586388|-3.5466023567644|-3.5466023567644|-3.5466023567644|-3.5590026382305|3.2836105912102|3.2836105912102|3.2836105912102|3.2836105912102|3.2836105912102|3.2836105912102|3.2673450939272|3.2254803232075|3.2254803232075|3.2254803232075|3.2254803232075|||3.1955337846413|3.1883709391107|3.1726344514942|3.1679642988457|3.1679642988457|3.1679642988457|3.1679642988457|3.1679642988457|3.1679642988457|3.1679642988457|3.1619401491573|3.1619401491573|3.1619401491573|3.1552966068913|3.1552966068913|3.1316209910405|3.1316209910405|3.1316209910405|3.0945788487342|3.0739765017725|3.0377516845307|3.0152796484189|3.0088787833602|3.0088787833602|3.0088787833602|3.0088787833602|3.0088787833602|3.0088787833602|3.0088787833602|-3.2558518017654|-3.2558518017654|-3.2558518017654|-3.2558518017654|||||||-3.2558518017654|-3.2558518017654|-3.2558518017654|-3.2558518017654|-3.3109464209746|-3.3182738270441|3.0336983322063|3.0336983322063|3.0336983322063|2.9757759569926|-3.2057600783327|-3.2057600783327|-3.2057600783327|-3.306400132071|3.116104139207|3.116104139207|3.116104139207|3.1108075543664|3.1108075543664|3.1092306027172|3.1005315850986|3.1005315850986|3.0956605622161|3.0956605622161|3.0956605622161|3.0785117357957|-3.2674804811469|-3.2674804811469||-3.2674804811469|-3.3041549167653|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878
07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP||28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|28.614743233716|27.516381582723|25.397850909961|25.397850909961|25.397850909961|25.397850909961|25.397850909961|25.397850909961|22.139833043166|19.617592889013|18.810102760728|16.865668945771|-19.666121316686|-19.666121316686|-19.666121316686|-19.666121316686|-19.666121316686|-19.666121316686|-19.666121316686|-19.666121316686|-19.74422487302|-19.74422487302|-19.832471837416|17.021548481288|17.021548481288|17.021548481288||||||14.657275804217|13.429750425215|-14.397211261799|-14.397211261799|-14.397211261799|-14.397211261799|-14.438224051973|-14.438224051973|-14.440804665376|||-14.799227283055|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.010535559126|-15.132704808435|-15.132704808435|-15.132704808435|-15.132704808435|-15.132704808435|-15.132704808435|-15.132704808435|-15.132704808435|-15.171338428084|-15.460376012131|-15.584306173638|-15.783118121178|-15.834020420744|-15.974466956141|-15.983524371995|-15.983524371995|-15.983524371995|-15.983524371995|-15.983524371995|-15.983524371995|-15.983524371995|-16.214118639569|-16.214118639569|-16.214118639569|-16.214118639569|-16.214118639569|-16.214118639569|-16.214118639569|-16.214118639569|-16.214118639569|-16.214118639569|-16.214118639569|-16.214118639569|-16.322354069396|-16.427059852464|-16.732288955961|-17.105320691305|-17.28757794614|-17.363572432673|-17.363572432673|-17.363572432673|-17.363572432673|-17.363572432673|-17.363572432673|-17.363572432673|-17.363572432673|-17.363572432673|-17.363572432673|-17.363572432673|-17.363572432673|-17.363572432673|-17.363572432673|-17.363572432673||-17.550080116232|-17.856755741923|-18.085839439861|-18.438710399725|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.651178994955|16.500754955942||||16.228060858708|15.878955780644|-18.407291455697|-18.407291455697|-18.407291455697|-18.407291455697|-18.407291455697|-18.407291455697|-18.407291455697|-18.407291455697|-18.407291455697|-19.326434713416|-19.802149461168|-20.00183282788|-20.321480919866|-20.429422672091|-20.447120027882|||-20.447120027882|-20.447120027882|-20.447120027882|-20.447120027882|-20.447120027882|-20.541244433039|17.906264980408|17.906264980408|17.906264980408|17.906264980408|17.720294643081|17.603104777509|17.216781717068|16.604203336246|16.592163024134|16.592163024134|16.206848393752|15.635942630055|15.482547409198|15.482547409198|15.482547409198|15.482547409198|15.177275373827|15.036690152193|15.036690152193|15.036690152193|15.036690152193|-18.621591812514|-18.621591812514|-18.621591812514|-18.621591812514|-18.621591812514|-18.621591812514|||||||-18.621591812514|-18.621591812514|-18.621591812514|-19.486213531917|-20.791904015481|-21.666559690833|-22.686176929871|-23.25019683882|-24.006061403894|-24.006061403894|-24.006061403894|-24.006061403894|-24.543401233514|-25.578224067511|-26.339783656526|-26.339783656526|-27.169203638951|-27.767781993391|-27.767781993391|-27.95809191757|23.478799761689|23.478799761689|23.478799761689|23.478799761689|23.478799761689|23.478799761689|22.855888407933|22.510431547415||-25.328063527563|-25.328063527563|-25.328063527563|-25.525625590725|-26.036805766868|-26.245562334178|-26.245562334178|-26.530068577791|-26.682298436722|-26.843108140717|-27.208453561741
07272|100639|/equities/nanfang-textle|SHANGHAICOMP||-10.320087326881|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.356721748085|-10.424690949885|-10.561323576468|-10.581830440392|-10.581830440392|-10.581830440392|-10.581830440392|-10.581830440392|-10.581830440392|-10.607034085449|-10.674482158219|-10.734424647794|9.3110501528038|9.3110501528038|9.3110501528038|9.3110501528038|9.3110501528038|9.3110501528038|9.3110501528038||||||8.9928336938502|-9.9019852317872|-9.9019852317872|-9.9019852317872|-9.9019852317872|-9.9019852317872|-9.9422471037782|-9.9422471037782|-9.9422471037782|||-9.9422471037782|-9.9422471037782|-9.9841635482485|-10.161848202566|-10.357053376149|-10.557837275344|-10.678708054046|-10.700721043689|-10.700721043689|-10.700721043689|-10.700721043689|-10.700721043689|-10.700721043689|-10.700721043689|-10.700721043689|-10.700721043689|-10.700721043689|-10.873023583208|-11.041693186003|-11.097992233919|-11.11182940393|-11.11182940393|-11.11182940393|-11.11182940393|-11.222427054223|-11.222427054223|-11.222427054223|-11.222427054223|-11.222427054223|-11.417697027851|-11.765218500218|-11.985798522191|-12.019221063407|-12.325310858587|-12.325310858587|-12.325310858587|-12.325310858587|-12.325310858587|-12.325310858587|10.952581191295|10.952581191295|10.952581191295|10.952581191295|10.952581191295|10.952581191295|10.952581191295|10.952581191295|10.952581191295|10.952581191295|10.952581191295|10.952581191295|10.952581191295|10.952581191295|10.952581191295|10.82397898064|10.809786021587|10.809786021587|10.809786021587|10.809786021587|10.809786021587|10.809786021587|10.809786021587|10.809786021587|10.809786021587|10.809786021587|10.809786021587|10.809786021587|10.670317424533|10.513130467464||10.356256530605|10.195284841151|10.080387734608|10.080387734608|10.080387734608|10.080387734608|10.080387734608|10.080387734608|10.080387734608|10.080387734608|9.865490820123|9.865490820123|9.865490820123|-10.655113214553|-10.655113214553|-10.655113214553|-10.655113214553|-10.655113214553|-10.655113214553|-10.655113214553|-10.655113214553|-10.655113214553|-10.655113214553|-10.655113214553|-10.655113214553||||-10.655113214553|-10.655113214553|-10.655113214553|-10.657347937757|-10.800942284458|-10.813824607921|9.796446743712|9.796446743712|9.796446743712|9.796446743712|9.796446743712|9.6913759949867|9.6913759949867|9.6913759949867|9.6913759949867|9.6913759949867|9.6913759949867|||9.6913759949867|9.6913759949867|9.5726403398716|9.4796007654627|9.3148154120337|9.3148154120337|9.1809059625082|9.0826739740827|9.0017062025024|9.0017062025024|9.0017062025024|9.0017062025024|9.0017062025024|9.0017062025024|9.0017062025024|9.0017062025024|9.0017062025024|9.0017062025024|8.9946739228515|8.8836097167779|8.8836097167779|8.734010582373|8.4755674260695|8.4706305814936|8.3539095981419|8.3539095981419|8.3539095981419|8.3539095981419|8.3539095981419|8.223407269444|8.223407269444|7.9532300641426|7.9202201147479|||||||7.9202201147479|7.9202201147479|7.9202201147479|7.9202201147479|7.9202201147479|7.9202201147479|7.9202201147479|7.9202201147479|7.9202201147479|-8.5101092021733|-8.5101092021733|-8.5101092021733|-8.5101092021733|-8.6162325454056|-8.7602588415477|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591||8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591|8.25409940591
07273|942796|/equities/furi-elec|SHANGHAICOMP||-13.016868540111|-13.550408942239|-13.57600970482|-14.372233128274|-14.730258861874|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|11.561748195561|10.714165238177|8.8668500887416|8.2857546997811|8.2857546997811|8.2857546997811|8.2857546997811|8.2857546997811|8.2857546997811|8.2857546997811|7.9352831523447|7.5353142597972|7.173865192517|7.173865192517|7.173865192517|7.173865192517|7.173865192517|7.173865192517||||||6.5054056306508|6.2915616984529|6.0841501901379|6.0841501901379|6.0099382545024|6.0099382545024|5.500600802869|5.500600802869|5.500600802869|||5.500600802869|5.500600802869|5.500600802869|5.500600802869|5.500600802869|5.500600802869|5.500600802869|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.2660553693134|-6.4028393426823|-6.5409325669527|-6.5947187377483|-6.5947187377483|-6.5947187377483|-6.5947187377483|-6.7763540958332|-6.8354374713572|-6.8354374713572|-6.9087579311439|-6.9087579311439|-6.9087579311439|-6.9087579311439|-6.9087579311439|-6.9286197889192|-7.0273554047327|-7.0330913233625|-7.0330913233625|-7.0330913233625|-7.0330913233625|-7.0330913233625|-7.0330913233625|-7.0330913233625|-7.1317678212973|-7.19140892557|-7.4598988220834|-7.5111103443502|-7.5111103443502|-7.5111103443502|-7.5111103443502|-7.5111103443502|-7.5111103443502|-7.5111103443502||-7.6801226302649|-7.9101360290873|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9301330640078|-7.9407791361607||||-7.9407791361607|-7.9407791361607|-7.9407791361607|-7.9407791361607|-8.0214215103561|-8.2882461088426|-8.4833559402705|-8.4833559402705|-8.4833559402705|-8.4833559402705|-8.5237288087475|-9.0824762814429|6.7718931575893|6.7718931575893|6.7718931575893|6.7718931575893|6.7718931575893|||6.618770111521|6.4553947724922|6.4553947724922|6.139633564554|6.139633564554|6.139633564554|6.139633564554|6.139633564554|6.139633564554|6.139633564554|6.139633564554|6.139633564554|6.139633564554|5.5462596994885|5.2880662395169|5.1650737605282|5.0134151601999|4.9587948216563|4.7491473902498|4.7491473902498|4.7491473902498|4.7491473902498|4.7491473902498|4.5740526770259|4.3409500996797|4.3409500996797|4.3409500996797|4.1927222323118|3.9463580263652|-4.9656568731539|-4.9656568731539|-4.9656568731539|-4.9656568731539|||||||-4.9656568731539|-5.0362852244104|-5.240872796876|-5.7404139930482|-6.0899045395051|-6.2354493325722|-6.5360551085485|-6.7594988996505|-6.7594988996505|-6.7594988996505|-6.7594988996505|-6.7594988996505|-6.813887482961|-7.0048748454341|-7.1472529875507|-7.1472529875507|-7.2830589598273|-7.4156210760116|-7.5018014488219|-7.6043844558573|-7.6043844558573|-7.6220938472589|-7.8323264418532|-7.8414739302451|-8.093859956403|-8.1045191250942|-8.1045191250942|-8.1045191250942||-8.1045191250942|-8.1045191250942|-8.1045191250942|-8.3026516893897|-8.3026516893897|-8.3026516893897|-8.3026516893897|-8.3026516893897|-8.3026516893897|-8.3026516893897|-8.3026516893897
07274|100650|/equities/fynex-textile|SHANGHAICOMP||5.171165335344|5.0668503842605|4.9830870758178|4.9830870758178|4.9358959837329|4.9358959837329|4.9358959837329|4.9358959837329|4.9358959837329|4.9358959837329|4.9358959837329|4.9358959837329|4.9358959837329|4.9358959837329|4.9358959837329|4.9358959837329|4.8945009496932|4.8945009496932|4.740595518208|4.740595518208|4.740595518208|4.740595518208|-5.2591394498384|-5.2591394498384|-5.2591394498384|-5.2591394498384|-5.2591394498384|-5.2591394498384|-5.2591394498384|-5.2591394498384|-5.2591394498384|-5.2635672154295|-5.2635672154295|-5.3171198473874|-5.3171198473874|-5.3751331287957|4.7076501491007|4.7076501491007|4.7076501491007||||||4.462389032304|4.2637658563584|4.1302953525086|4.1186613025157|4.031074971927|4.031074971927|4.031074971927|4.031074971927|4.031074971927|||4.031074971927|4.031074971927|4.031074971927|4.031074971927|4.031074971927|4.031074971927|4.031074971927|4.031074971927|4.031074971927|4.031074971927|3.9695279012927|-4.4214113799525|-4.4214113799525|-4.4214113799525|-4.4214113799525|-4.4214113799525|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4381031889741|-4.4662256924118|-4.5361805644335|-4.5361805644335|-4.5361805644335|-4.6035341914827|-4.6339955933113|-4.6339955933113|-4.6339955933113|-4.6339955933113|-4.6339955933113|-4.6339955933113|-4.6339955933113|-4.7316615986845|-4.7535130898181|-4.7766773555448|-4.7766773555448|-4.7766773555448|-4.7766773555448|-4.7766773555448|-4.7766773555448|-4.7766773555448|-4.7766773555448|-4.7846417265657|-4.8818238926732|-4.9736933126277|-5.0100806920899|-5.0100806920899|-5.0100806920899|-5.0100806920899|-5.0100806920899|-5.0100806920899|-5.0100806920899||-5.0100806920899|-5.0100806920899|-5.2006450989923|-5.2379393422031|-5.4571545745955|-5.4612829581484|-5.4807812980645|-5.4807812980645|-5.4997568187705|-5.5408408440475|-5.5731563609313|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236||||-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.637251264236|-5.7041681678004|-5.8985200889582|-6.0216892568794|-6.0891844157485|-6.0891844157485|-6.1868715953062|5.3493560833168|5.3493560833168|5.3387292537901|5.3374768267972|5.3323137497029|5.3323137497029|||5.3323137497029|5.3072392880574|5.3072392880574|5.2813768850052|5.2375638173789|5.2375638173789|5.22086969733|5.22086969733|5.22086969733|5.2054104685756|5.1399004061987|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|-5.7755509976996|||||||-5.7755509976996|-5.9106119346236|-6.2056800206077|-6.7852000748197|-7.2269135771318|-7.2269135771318|-7.340822936961|-7.340822936961|-7.340822936961|-7.340822936961|-7.340822936961|-7.340822936961|-7.340822936961|6.503320104487|6.503320104487|6.503320104487|6.503320104487|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846||6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846
07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP||5.4394208691006|5.4394208691006|5.4394208691006|5.4394208691006|5.3763583649564|5.3763583649564|5.3763583649564|5.3763583649564|5.3763583649564|5.3763583649564|5.3763583649564|5.3763583649564|5.3763583649564|5.3763583649564|5.3723558306901|5.3723558306901|5.2770618730351|5.2095132463027|5.1772367284087|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818|5.1559981296818||||||4.9149978900795|4.6977753136826|4.5669727032132|4.5477472350274|4.3941637195122|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|||-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.7806861355202|-4.8252068575109|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.8892632972095|-4.9075147852736|-4.9144609753112|-4.9499565565829|-5.0110627770693|-5.042831584202|-5.042831584202|-5.042831584202|-5.042831584202|-5.042831584202|-5.1214796662184|-5.1365481919858|-5.1365481919858|-5.1365481919858|-5.1365481919858|-5.1365481919858|-5.1365481919858|-5.1365481919858|-5.1365481919858|-5.1365481919858|-5.1911646068994|-5.2579604454508|-5.2982895184083|-5.3131171413871|-5.3131171413871|-5.3131171413871|-5.3131171413871|-5.3131171413871|-5.3131171413871|-5.3131171413871||-5.3131171413871|-5.3131171413871|-5.468463335723|-5.5332924903436|-5.656991779915|5.2537783533734|5.2537783533734|5.2537783533734|5.2537783533734|5.2537783533734|5.2537783533734|5.2537783533734|5.2537783533734|5.2537783533734|5.2537783533734|5.2285090417259|5.2285090417259|5.2285090417259|5.1874804166356|5.1874804166356|5.1372005042543|5.113555835034|5.0865505516106|5.0865505516106|5.050056066731||||-5.563563611232|-5.563563611232|-5.563563611232|-5.563563611232|-5.563563611232|-5.563563611232|-5.563563611232|-5.563563611232|-5.563563611232|-5.563563611232|-5.563563611232|5.1678445366787|5.1678445366787|5.1678445366787|5.1678445366787|5.1678445366787|5.1678445366787|||5.1678445366787|5.1242717137786|5.0125243521235|4.9471417513022|4.9471417513022|4.9471417513022|4.9471417513022|4.9471417513022|4.9471417513022|4.9471417513022|4.9173795742602|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|-5.4032406608603|||||||-5.4032406608603|-5.4032406608603|-5.4669337582082|-5.7760377803876|-6.0900420523831|-6.275803226311|-6.275803226311|-6.275803226311|-6.275803226311|-6.275803226311|-6.275803226311|-6.275803226311|-6.275803226311|-6.6264478035315|-6.9027199289914|6.2222142211959|6.2222142211959|6.2222142211959|6.2222142211959|6.2222142211959|-6.6409820059312|-6.6409820059312|-6.6409820059312|-6.6409820059312|-6.6409820059312|-6.6409820059312|-6.6409820059312|-6.6409820059312||-6.6409820059312|-6.6409820059312|-6.6409820059312|-6.6409820059312|-6.6409820059312|6.2356303555725|6.2356303555725|6.2356303555725|6.2356303555725|6.2356303555725|6.2356303555725
07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP||-25.385965918364|-25.385965918364|-25.385965918364|-25.385965918364|-25.684961529641|-26.305513722001|-26.492671138341|-26.492671138341|-26.642412536999|-28.408791296637|-29.128102241794|-29.772890871145|-30.082656773569|-30.761286109291|-30.924467909924|-30.924467909924|-30.924467909924|-30.924467909924|-30.924467909924|-30.924467909924|-30.924467909924|-31.296586550595|-31.296586550595|-31.296586550595|-31.296586550595|-31.296586550595|-31.296586550595|-31.296586550595|-31.296586550595|-31.296586550595|-31.296586550595|-31.296586550595|-31.565095306902|-32.438439026441|-32.684932539822|-33.435480248003|27.767749581606|27.767749581606|27.767749581606||||||26.280277448529|-30.835238600662|-30.835238600662|-30.835238600662|-30.835238600662|-30.835238600662|-30.870820523292|-30.985642881783|-30.985642881783|||-32.12349220955|-33.017213680607|-33.859151972496|-33.859151972496|-35.38628052469|30.156298501234|30.156298501234|30.156298501234|30.156298501234|30.156298501234|30.156298501234|30.156298501234|30.156298501234|30.156298501234|29.972554373455|28.502282221794|28.248647883733|28.137384948024|28.085429148419|25.659623311231|25.659623311231|25.659623311231|25.659623311231|25.659623311231|25.659623311231|25.659623311231|25.659623311231|25.659623311231|25.659623311231|25.659623311231|25.659623311231|25.659623311231|25.659623311231|25.335137232884|-29.284521315883|-29.284521315883|-29.619467971932|-29.662186885555|-30.522985538597|-31.068670222653|-31.068670222653|-31.068670222653|-31.068670222653|-31.068670222653|-31.068670222653|-31.068670222653|-31.068670222653|-31.068670222653|-31.068670222653|-31.792966151119|-32.364618279699|-32.364618279699|-32.364618279699|-32.364618279699|-33.229575450954|-34.020638898276|-34.817932821273|30.188820643137|30.188820643137|30.188820643137|30.188820643137|29.059005095903|28.221078233886|28.221078233886|27.594359917471|27.594359917471|27.594359917471|26.949288203792|24.820634871143||-29.400904622985|-29.763304780272|-30.129465816581|-30.140277807541|-30.759749276902|-30.759749276902|-30.759749276902|-31.089798034856|-31.318822504888|-31.69511914453|-32.150130962896|-32.250144242763|30.038719144571|30.038719144571|30.038719144571|30.038719144571|30.038719144571|30.038719144571|30.038719144571|30.038719144571|30.038719144571|29.840242137631|29.530426385359|29.100868731026|28.8961705597||||-31.709462956886|-31.709462956886|-31.709462956886|-31.709462956886|-31.709462956886|-31.709462956886|-31.709462956886|-31.709462956886|-31.709462956886|-31.709462956886|-31.709462956886|-31.709462956886|-32.091862179947|-32.523498087141|-32.86102732576|-33.145981035376|-33.561803510614|||-33.984542611382|-34.022480068903|-34.022480068903|-34.022480068903|-34.239262221369|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|31.124777685231|||||||31.124777685231|30.320008211587|-35.371718572728|-35.371718572728|-36.175716796575|-36.678173929516|-36.981302797865|-37.894305295493|-38.255575041799|-38.469180324966|-38.469180324966|-38.470516870744|-38.573190793204|-39.16902002671|-39.706817928896|-39.706817928896|-39.706817928896|-39.706817928896|-40.389319225534|-41.154399867835|-41.189015701945|-42.127078722512|-42.795959153214|-43.044318374041|-43.633281594004|40.952376617525|40.952376617525|40.952376617525||40.952376617525|40.952376617525|40.952376617525|40.952376617525|40.952376617525|40.952376617525|40.952376617525|40.952376617525|40.952376617525|40.952376617525|40.952376617525
07277|100583|/equities/fj-longking|SHANGHAICOMP||-13.029969096706|-13.029969096706|-13.029969096706|-13.029969096706|-13.029969096706|-13.132742855864|-13.133664111801|-13.133664111801|-13.133664111801|-13.133664111801|-13.133664111801|-13.379626729431|-13.450696603393|-13.461329822116|12.059979059309|12.059979059309|12.059979059309|12.059979059309|12.059979059309|12.059979059309|12.059979059309|12.059979059309|12.046949683406|12.046949683406|11.663277002152|-13.551454204019|-13.551454204019|-13.551454204019|-13.551454204019|-13.551454204019|-13.551454204019|-13.551454204019|-13.551454204019|-13.551454204019|-13.551454204019|-13.551454204019|-13.694393945729|-13.837104030225|11.737662108107||||||11.517957774979|10.844953422394|10.545559565038|10.545559565038|10.170621730454|-10.957452047939|-10.957452047939|-10.957452047939|-10.957452047939|||-10.957452047939|-11.059946313032|-11.062718142545|-11.459131865011|-11.655753951302|-11.655753951302|-11.655753951302|-11.655753951302|-11.655753951302|-11.655753951302|-11.655753951302|-11.655753951302|-11.655753951302|-11.655753951302|-11.655753951302|-11.655753951302|-11.785282511436|-11.904864548382|-11.904864548382|-11.904864548382|-11.904864548382|-12.00651645521|-12.090452145398|-12.090452145398|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.090700041915|-12.308555112575|-12.350061931317|-12.397916010506||-12.397916010506|-12.446017507587|-12.642797156478|-12.688107936807|-12.983452974898|-13.01250085596|-13.01250085596|-13.01250085596|-13.15944528319|-13.192366031974|-13.192366031974|-13.192366031974|-13.310962416695|-13.52829167795|-13.78474285514|-13.78474285514|-13.811381365534|-13.975423523316|12.707065729744|12.707065729744|12.707065729744|12.707065729744|12.707065729744|12.707065729744|12.707065729744||||12.707065729744|12.522295109041|12.495929932429|12.495929932429|12.495929932429|12.495929932429|12.495929932429|12.394321319797|12.394321319797|12.394321319797|12.394321319797|12.394321319797|12.204801159146|11.850199793269|11.850199793269|11.850199793269|11.70564511372|||11.70564511372|11.70564511372|11.675161447275|11.644374430343|11.644374430343|11.644374430343|11.644374430343|11.644374430343|11.644374430343|11.644374430343|11.644374430343|11.644374430343|11.590416179945|11.397489172502|11.397489172502|11.295171945531|11.295171945531|11.16741272392|10.993657764855|10.993657764855|10.70573058069|10.654544711852|10.654544711852|10.477827046474|10.451265767706|10.451265767706|10.451265767706|10.451265767706|10.451265767706|10.345851213284|10.151500841586|9.9937053450442|9.9937053450442|||||||9.9605002237073|-11.755657507298|-11.755657507298|-11.755657507298|-11.755657507298|-11.879619626334|-12.014253124927|-12.014253124927|-12.014253124927|-12.014253124927|-12.014253124927|-12.014253124927|-12.126392401296|-12.368316381009|-12.368316381009|-12.368316381009|-12.799239812991|-13.062488912103|-13.185942612117|-13.185942612117|-13.185942612117|-13.185942612117|-13.314380603836|-13.31486697308|-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752||-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752|-13.440493154631|-13.773881276565
07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP||8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.5334651465515|8.3876729594459|8.3876729594459|8.3720035919425|8.3720035919425|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276|8.327938772276||||||7.8410427581767|7.4111589073583|7.175732042993|-7.8813056954792|-7.8813056954792|-7.8813056954792|-7.8813056954792|-7.8813056954792|-7.8813056954792|||-8.052561628493|-8.2022907597846|-8.2620654845033|-8.2620654845033|-8.2620654845033|-8.4305221412781|-8.4305221412781|-8.4305221412781|-8.4789134500428|-8.6937929257203|-8.695793470783|-8.695793470783|-8.7675483591501|-8.802831849251|-9.0398130513936|7.9899440797554|7.9899440797554|7.9899440797554|7.9899440797554|7.9899440797554|7.9899440797554|7.9899440797554|7.9899440797554|7.9899440797554|7.9899440797554|7.9899440797554|7.9899440797554|7.9899440797554|7.9899440797554|7.9899440797554|7.9899440797554|7.8821602963062|7.7950084332938|7.7950084332938|7.7950084332938|7.7950084332938|7.7950084332938|7.7950084332938|7.7950084332938|7.7950084332938|7.7950084332938|7.6798631094366|7.6798631094366|7.6798631094366|7.6798631094366|7.4965141506626|7.4400158162065|-8.0427586272974|-8.0427586272974|-8.049671638654|-8.049671638654|-8.049671638654|-8.049671638654|-8.049671638654|-8.049671638654|-8.049671638654|-8.049671638654|-8.049671638654|-8.049671638654|-8.1124131024396|-8.2004590101281|-8.4538433890916|-8.4944978355597|-8.4944978355597|-8.5127756727217|-8.5225289279088|-8.5485309504975|-8.5485309504975|-8.5485309504975||-8.5485309504975|-8.5485309504975|-8.6944791369427|-8.7499769057155|-8.8810853257577|-8.9112060086374|-8.9262817365123|-8.9262817365123|-8.9262817365123|-8.9262817365123|-9.0047570844704|-9.0969517650664|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838||||-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.1902458772838|-9.2169402027328|-9.2450067797751|-9.2450067797751|-9.2450067797751|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|||8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.3321513906163|8.0818349801878|7.9775947954235|7.9184385301866|7.8465987843714|7.7434435599868|7.6124604535476|7.6124604535476|7.5952005832833|7.5952005832833|7.5952005832833|7.5952005832833|7.5952005832833|7.5952005832833|7.5952005832833|-8.9316156854453|-8.9316156854453|-8.9316156854453|-8.9316156854453|-8.9316156854453|-8.9316156854453|||||||-8.9316156854453|-8.9316156854453|-8.9316156854453|-8.9316156854453|-9.4212395869165|-9.5952662055657|-9.9491848487507|-10.084593919338|-10.084593919338|-10.084593919338|-10.084593919338|-10.084593919338|-10.084593919338|-10.417326242197|-10.7564738398|-10.761081656394|9.8052948327116|9.8052948327116|9.8052948327116|9.8052948327116|9.8052948327116|-10.685605595746|-10.685605595746|-10.685605595746|-10.685605595746|-10.685605595746|-10.685605595746|-10.685605595746||-10.685605595746|-10.685605595746|-10.685605595746|-10.685605595746|-10.685605595746|-10.770068213574|-10.770068213574|-10.891010534165|-10.891010534165|-10.916756421926|-10.916756421926
07279|102094|/equities/longxi-bearing|SHANGHAICOMP||9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.8754062259125|9.728784570421|9.5331296505325|9.5331296505325|9.3595878881208|9.3133378812141|9.3133378812141|9.3133378812141|-10.436721894985|-10.436721894985|-10.436721894985|-10.436721894985|-10.436721894985|-10.436721894985|-10.436721894985|-10.436721894985|-10.436721894985|-10.436721894985|-10.470246206661|-10.580829394018|-10.602588137163|-10.713431049467|9.3875710220154|9.3875710220154|9.3875710220154||||||8.6900782818061|8.2367541254077|7.9619488650465|7.8877207895014|-8.5097788266853|-8.5097788266853|-8.5097788266853|-8.5097788266853|-8.5097788266853|||-8.5097788266853|-8.5097788266853|-8.5475322595918|-8.6039248165912|-8.6299158398119|-8.7169403752101|-8.7169403752101|-8.7169403752101|-8.7169403752101|-8.7169403752101|-8.7169403752101|-8.7169403752101|-8.7169403752101|-8.7888231498679|-8.8438553936051|-8.8438553936051|-9.0681722568987|8.2064177651485|8.2064177651485|8.2064177651485|8.2064177651485|8.2064177651485|8.2064177651485|8.2064177651485|8.2064177651485|8.2064177651485|8.2064177651485|8.2064177651485|8.2064177651485|8.2064177651485|8.2064177651485|8.2064177651485|8.0626861937929|7.9568733515661|7.8515262937459|7.8344739648934|7.8238598211205|7.8127685025192|-8.471491445433|-8.471491445433|-8.471491445433|-8.471491445433|-8.5944350177833|-8.6804833870009|-8.7422038957891|-8.7719700070907|-8.7719700070907|-8.7719700070907|-8.7719700070907|-8.8910774359757|-8.9873082251079|-9.163675848061|-9.3851948484383|-9.5757719923613|-9.5964139224818|-9.7171263961583|-9.7772306963944|-9.7772306963944|-9.7772306963944|-9.8913677583297|-10.041519947644|-10.21779984434|-10.426444625407|-10.459664425198|-10.459664425198|-10.459664425198|-10.459664425198|-10.459664425198|-10.459664425198||-10.459664425198|-10.459664425198|-10.459664425198|-10.459664425198|-10.459664425198|-10.459664425198|-10.459664425198|-10.540182785793|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.3667092789261|9.238566291448|9.1950457747801|9.1950457747801|9.1950457747801||||9.1950457747801|9.1950457747801|9.1950457747801|9.1950457747801|9.1950457747801|8.9794951739162|-10.935984063599|-10.935984063599|-10.935984063599|-10.935984063599|-10.935984063599|9.5189661248343|9.5189661248343|9.5189661248343|9.5189661248343|9.5189661248343|9.5189661248343|||9.5189661248343|9.5189661248343|9.1270924377243|9.1270924377243|9.1270924377243|9.1270924377243|9.1270924377243|9.1270924377243|9.1270924377243|9.1270924377243|9.058991516939|8.9033242743448|8.8175819760379|8.5328690084944|8.4392832926186|8.4392832926186|8.3192033426929|8.1724475375997|8.0042566713712|8.0042566713712|7.78248974689|7.78248974689|7.78248974689|7.78248974689|7.78248974689|7.78248974689|7.78248974689|7.78248974689|-9.2166492273059|-9.2166492273059|-9.2166492273059|-9.2166492273059|-9.2166492273059|||||||-9.2166492273059|-9.2166492273059|-9.2166492273059|-9.651277044266|-10.043640934593|-10.152378703892|-10.580976911982|-10.988862881617|-11.016589512438|-11.016589512438|-11.016589512438|-11.016589512438|-11.016589512438|-11.35232164022|-11.858135134607|-12.019594517714|-12.33399379625|-12.530548974033|-12.94060984823|10.692204215576|10.692204215576|10.692204215576|10.692204215576|10.692204215576|10.692204215576|10.692204215576|10.692204215576|10.692204215576||10.692204215576|10.692204215576|10.692204215576|10.692204215576|10.692204215576|10.692204215576|10.465131002687|10.465131002687|-11.921786691453|-11.921786691453|-11.921786691453
07280|942811|/equities/oriental-s-star|SHANGHAICOMP||6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.876164768853|6.7046271151064|6.3545856548413|6.0402389057974|6.0402389057974|6.0402389057974|6.0402389057974|5.8671040925932|5.8671040925932|5.8671040925932|5.6272577802479|5.6272577802479|5.6272577802479|5.6272577802479|5.6272577802479|5.6272577802479||||||5.318619706028|5.0529106742732|4.923778634821|4.923778634821|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|||4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.8489537327576|4.6893930533515|4.3649078534773|4.3649078534773|4.3649078534773|-5.2789293854887|-5.2789293854887|-5.2789293854887|-5.2789293854887|-5.2789293854887|-5.2789293854887|-5.2789293854887|-5.2789293854887|-5.2789293854887|-5.2789293854887|-5.2789293854887|-5.3782549797887|-5.4963943096658|-5.5115491121632|-5.8225432516102|-5.8225432516102|-5.8225432516102|-5.9333815443255|-6.1342980640584|-6.1342980640584|-6.1640228894661|-6.1640228894661|-6.1640228894661|-6.1640228894661|-6.1640228894661|-6.1640228894661|-6.1640228894661|-6.1640228894661|-6.1889142357983|-6.3187938093783|-6.4369928174154|-6.516472846507|-6.516472846507|-6.5997199742935|-6.5997199742935|-6.5997199742935|-6.5997199742935|-6.5997199742935||-6.5997199742935|-6.6158000328963|-6.8208891129963|-6.9848767625482|-7.2515297319261|6.4695833554305|6.4695833554305|6.4695833554305|6.4695833554305|6.4695833554305|6.4695833554305|6.4695833554305|6.4695833554305|6.4695833554305|6.4695833554305|6.4695833554305|6.4695833554305|6.4695833554305|6.4695833554305|6.4695833554305|6.4695833554305|6.4673149707624|6.4603496792922|6.2159441315476|6.1092237709705||||6.1092237709705|6.1092237709705|6.1092237709705|5.899692959117|-7.216420050012|-7.216420050012|-7.216420050012|-7.216420050012|-7.216420050012|-7.216420050012|-7.4299111052209|-8.0815681267507|6.7114280741958|6.7114280741958|6.7114280741958|6.7114280741958|6.7114280741958|||6.7114280741958|6.7114280741958|6.7114280741958|6.7114280741958|6.7114280741958|6.7114280741958|6.7114280741958|6.7114280741958|6.7114280741958|6.7114280741958|6.653253506902|6.4075037365524|6.2433373536631|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|6.0320322582975|5.9250360671961|5.4228177538937|4.9497974969089|-6.6401025364174|-6.6401025364174|-6.6401025364174|||||||-6.6401025364174|-6.9862248709217|-7.4080276015086|-8.1544751329205|-8.6949722681864|-8.7999691868738|-9.3338549826891|-9.5182478205241|-9.5182478205241|-9.5182478205241|-9.5182478205241|-9.5182478205241|-9.5182478205241|-9.9463870542886|-10.218763247424|-10.25029234455|-10.591533843945|-10.591533843945|-11.065593287096|-11.085778906983|-11.085778906983|-11.085778906983|-11.200023599806|-11.200023599806|-11.200023599806|-11.200023599806|-11.200023599806|-11.200023599806||-11.200023599806|-11.200023599806|-11.251136987676|-11.297929994784|-11.478255528567|-11.824728774095|10.607316422527|10.607316422527|10.607316422527|10.607316422527|10.607316422527
07281|100359|/equities/qingshan-paper|SHANGHAICOMP||2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.1192961249211|2.0817235219452|2.0817235219452|2.0137564856293|2.0137564856293|2.0137564856293|2.0097294072842|1.9613659095472|1.9554066339804|1.917118580217|-2.1657312774815|-2.1657312774815|-2.1657312774815|-2.1657312774815|-2.1657312774815|-2.1657312774815|-2.1669236249568|-2.1749151157938|-2.2087945858199|-2.2269939890127|-2.2533266533989|-2.2759185090747|-2.3271317763557|2.0037424516424||||||1.884158460271|1.7879538116319|1.7271709240656|1.7251898422485|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|||1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6805617868551|1.6695130731936|1.6621615798453|1.6621615798453|1.6621615798453|1.6621615798453|1.6621615798453|1.6621615798453|1.6621615798453|1.6621615798453|-1.7830989878948|-1.7830989878948|-1.7830989878948|-1.7830989878948|-1.7830989878948|-1.7830989878948|-1.7830989878948|-1.7830989878948|-1.7923321703601|-1.8105335652004|-1.8105335652004|-1.8211484020695|-1.8240537848456|-1.8322819831618|-1.8346321304339|-1.8346321304339|-1.8346321304339|-1.8346321304339|-1.8346321304339|-1.8346321304339|-1.8346321304339|-1.8346321304339|-1.8346321304339|-1.8346321304339|-1.8346321304339|-1.8346321304339|-1.8346321304339|-1.8346321304339|-1.8346321304339|-1.8346321304339|-1.8423690022912|-1.8837433327002|-1.9063814733606|-1.9709794294151|-1.9987509722289|-1.9987509722289|-1.9987509722289|-2.0123744783819|-2.0123744783819|-2.0123744783819||-2.0148605437213|-2.0426228743056|-2.0973587280357|-2.1115096946385|-2.1433440866103|-2.1475235917968|-2.1475235917968|-2.1611373268677|-2.1729473419044|-2.1729473419044|-2.1971637084588|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202||||-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|-2.2166362182202|2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|||2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|2.0272155691971|2.0113506239641|2.0070562276562|1.9872846905081|1.9536495411494|1.9479694028094|1.9479694028094|1.9479694028094|1.9251341825643|1.9251341825643|1.9251341825643|1.9251341825643|1.9251341825643|1.9251341825643|1.9251341825643|1.9251341825643|1.9251341825643|1.9251341825643|-2.1570332992989|-2.1570332992989|-2.1570332992989|-2.1570332992989|-2.1570332992989|-2.1570332992989|||||||-2.1570332992989|-2.1570332992989|-2.1570332992989|-2.1570332992989|-2.2305924681511|-2.2656583154297|-2.2914449277729|-2.2914449277729|-2.2914449277729|-2.2914449277729|-2.2914449277729|-2.2914449277729|-2.2914449277729|-2.3299387100903|-2.3770848590611|-2.3770848590611|-2.4350942459899|-2.4478825029618|-2.4490923779429|-2.4490923779429|-2.4490923779429|-2.4490923779429|-2.4528570961045|-2.4528570961045|-2.4528570961045|-2.4528570961045|-2.4528570961045|-2.4528570961045||-2.4528570961045|-2.4528570961045|-2.4528570961045|-2.4592856777031|-2.4842063069696|-2.5074152637846|-2.5074152637846|-2.5187946612445|-2.5347717663543|-2.5538710440919|2.4148317496078
07282|1024774|/equities/fujian-raynen|SHANGHAICOMP||14.922742699858|14.922742699858|13.723412520058|-16.660354418069|-16.660354418069|-16.660354418069|-16.660354418069|-16.660354418069|-16.660354418069|-16.673171885046|14.498978340036|14.498978340036|14.498978340036|14.498978340036|14.406087199192|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.091167374757|-16.304074733684|14.124204181745|14.124204181745|14.124204181745||||||12.826893990917|12.087659881824|11.601288475719|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|||-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-12.903012252237|-13.018347343234|-13.046107932408|-13.046107932408|-13.111737982823|-13.111737982823|-13.123677510373|-13.123677510373|-13.123677510373|-13.123677510373|-13.123677510373|-13.123677510373|-13.123677510373|-13.123677510373|-13.47425253986|-13.47425253986|-13.47425253986|-13.47425253986|-13.47425253986|-13.707723518491|-13.707723518491|-13.707723518491|-13.707723518491|-13.707723518491|-13.707723518491|-13.707723518491|-13.707723518491|-13.725804059903|-14.064226434407|-14.320251515373|-14.506390786683|-14.523353314857|-14.523353314857|-14.523353314857|-14.523353314857|-14.550948170005|-14.922241820436|-14.922241820436|-14.922241820436|-14.922241820436|-14.922241820436|-14.922241820436|-14.922241820436|-14.922241820436|-14.922241820436|-14.922241820436||-14.922241820436|-14.922241820436|-14.922241820436|-14.922241820436|-14.922241820436|-14.922241820436|-14.922241820436|-14.922241820436|-14.922241820436|-14.922241820436|-15.115268695732|-15.191463122542|-15.191463122542|-15.191463122542|-15.191463122542|-15.191463122542|-15.191463122542|-15.191463122542|-15.318292443151|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562||||-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-15.360788917562|-16.086431874192|-16.588257936809|14.101627470345|14.101627470345|14.101627470345|14.101627470345|||14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|14.101627470345|12.999989485831|-16.616926628754|-16.616926628754|-16.616926628754|-16.616926628754|14.344966645096|14.344966645096|13.512185462155|11.944650420258|10.476279003432|8.8097539820167|-10.444973675545|-10.444973675545|||||||-10.444973675545|-10.549415394261|-10.901016920358|-11.851129975087|-12.830699777346|-13.018555058087|-13.643950397268|-14.073186349933|-14.073186349933|-14.073186349933|-14.073186349933|-14.073186349933|-14.160207483575|-14.738563667188|-15.016251453218|-15.016251453218|-15.393612685531|-15.531792127126|-15.629213875127|-15.724319461704|-15.724319461704|-15.724319461704|-16.005354885394|-16.086830438207|-16.086830438207|-16.086830438207|-16.086830438207|-16.086830438207||-16.086830438207|-16.086830438207|-16.086830438207|-16.086830438207|-16.203144882598|-16.371721748558|-16.371721748558|-16.556261885862|-16.556261885862|-16.615846806876|-16.839274174761
07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP||-12.929706930769|-12.929706930769|-12.929706930769|-12.975316924387|-12.975316924387|-13.162574258705|-13.274190226237|-13.274190226237|-13.274190226237|-13.524655703085|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.550274764327|-13.658082709079|-13.714423220546|-13.714423220546|-13.991756966564|-13.991756966564|-14.322507649498|-14.491674827024|12.487253249814|12.487253249814||||||12.16139233237|11.516546754103|10.983941215123|10.978823602029|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|||-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-11.898331054526|-12.278701341237|-12.338830914124|-12.338830914124|-12.338830914124|-12.338830914124|-12.338830914124|-12.338830914124|-12.338830914124|-12.338830914124|-12.403701161924|-12.481889989181|-12.548766535966|-12.773629102937|-12.927366214583|-12.949353788341|-12.949353788341|-12.949353788341|-12.949353788341|-12.949353788341|-12.949353788341|-12.949353788341|-12.949353788341|-12.949353788341|-12.949353788341|-12.949353788341|-12.949353788341|-12.949353788341|-12.949353788341|-12.949353788341|-12.949353788341|-12.949353788341|-12.949353788341|-12.949353788341|-13.261675029146|-13.261675029146|-13.261675029146|-13.261675029146|-13.261675029146|-13.261675029146|-13.540749767474|-13.832499745877|11.690843672376|11.690843672376|11.690843672376|11.510937843965|-12.960476341056|-12.960476341056|-12.960476341056|-12.960476341056|-12.960476341056|-13.180528947829|-13.359276106092|-13.455559490765||-13.455559490765|-13.455559490765|-13.72684081818|-13.72684081818|-13.875277824152|12.690678527856|12.690678527856|12.690678527856|12.690678527856|12.690678527856|12.690678527856|12.690678527856|12.690678527856|12.588632984188|12.39696536597|12.356434876063|12.356434876063|12.356434876063|12.356434876063|12.254486218209|12.254486218209|12.254486218209|11.978217115132|11.703358815323|11.703358815323||||11.703358815323|11.474944033237|-13.167838911545|-13.167838911545|-13.167838911545|-13.167838911545|-13.167838911545|-13.167838911545|-13.167838911545|-13.167838911545|-13.365780411309|-14.048846573903|-14.394678375537|-14.633985278137|-14.852114314807|-14.852114314807|-14.981642055261|||-15.135662873307|-15.143052510733|-15.143052510733|-15.143052510733|-15.143052510733|-15.280592105411|-15.280592105411|-15.561769906705|13.948491559567|13.948491559567|13.867778740938|13.867778740938|13.867778740938|13.867778740938|13.867778740938|13.867778740938|13.757127190757|13.738727941698|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|||||||-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.371458299752|-15.804146192467|-16.387160716719|-16.387160716719|-16.932651679097|-16.932651679097|-16.932651679097|-16.932651679097|-16.932651679097|-16.932651679097|-17.015572936864|-17.265934998775|15.610969683533|15.610969683533|15.610969683533|15.610969683533||15.610969683533|15.610969683533|15.610969683533|15.610969683533|15.610969683533|15.610969683533|15.610969683533|15.610969683533|15.610969683533|15.610969683533|15.610969683533
07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP||27.684459454018|27.684459454018|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.920671398188|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|25.477889825295|24.142100017811|23.689453558236|23.689453558236|23.689453558236|23.689453558236|23.689453558236|23.689453558236|23.689453558236|23.689453558236||||||21.939393418928|19.982103447009|18.631781794284|-21.616896702955|-21.616896702955|-21.616896702955|-21.658905066185|-21.658905066185|-21.658905066185|||-21.812115392346|-22.181240303935|-22.433598871166|-22.859554788729|-23.065807324463|-23.065807324463|-23.065807324463|-23.065807324463|-23.065807324463|-23.065807324463|-23.065807324463|-23.065807324463|-23.065807324463|-23.271452883673|-23.938280719069|-24.134201201628|-24.468555937024|-24.878395727179|-25.430995176128|23.286832880438|23.286832880438|23.286832880438|23.286832880438|23.286832880438|23.286832880438|23.286832880438|23.286832880438|23.286832880438|23.286832880438|23.286832880438|23.286832880438|23.286832880438|22.652036321892|22.630785940034|22.630785940034|-25.160014409521|-25.160014409521|-25.160014409521|-25.160014409521|-25.160014409521|-25.160014409521|-25.160014409521|-25.160014409521|-25.160014409521|-25.160014409521|-25.160014409521|-25.160014409521|-25.160014409521|-25.160014409521|-25.160014409521|-25.160014409521|-25.327792771104|-25.8536594526|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613||23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|23.108290862613|22.474768214285|21.899186298648|20.84520707903|19.916341313363||||19.217601467769|19.001779743478|-21.776655934507|-21.776655934507|-21.776655934507|-21.776655934507|-21.776655934507|-21.776655934507|-22.12961787455|-22.367353325339|-22.592059432635|-22.996973855614|-22.996973855614|-22.996973855614|-22.996973855614|-22.996973855614|-22.996973855614|||20.333037311366|20.333037311366|20.333037311366|20.333037311366|20.333037311366|20.333037311366|20.333037311366|20.333037311366|20.333037311366|20.333037311366|20.333037311366|20.333037311366|19.967820095277|19.953249798194|19.953249798194|19.953249798194|19.618610658001|18.792345035684|18.476269750945|18.476269750945|18.476269750945|18.421410168931|18.201010904626|18.124591449513|18.124591449513|18.124591449513|18.124591449513|-20.759059499589|-20.759059499589|-20.759059499589|-20.759059499589|-20.759059499589|-20.759059499589|||||||-20.759059499589|-20.759059499589|-20.759059499589|-20.759059499589|-22.056732361943|-22.523592305879|-22.598990573596|-23.464435195604|-24.136514753471|-24.136514753471|-24.136514753471|-24.136514753471|-24.136514753471|-24.666127092717|-25.047872911115|-25.047872911115|-25.918191788615|-25.971220759355|-25.971220759355|-25.971220759355|-25.971220759355|-25.971220759355|-25.981355750785|-26.350951181767|-27.27050112234|-27.299355475501|-27.299355475501|-27.299355475501||-27.299355475501|-27.299355475501|-27.299355475501|-27.299355475501|-27.299355475501|-27.299355475501|-27.299355475501|-27.453587387319|-27.453587387319|-27.593986032534|-28.019984137271
07285|100718|/equities/huiquan-brew|SHANGHAICOMP||9.7439528807555|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.7208021358795|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429|9.6003377739429||||||9.4242640936639|9.1308489336202|8.7848323201282|-9.4404184513085|-9.4404184513085|-9.4404184513085|-9.4404184513085|-9.4404184513085|-9.4404184513085|||-9.5621310000941|-9.6601455747336|-9.7412729328705|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.2064473361038|9.1499415205875|9.1288243186649|9.0859155006074|9.0637952825386|8.9925503753908|8.8906114921843|8.8751239628566|8.7779150374479|8.7326831693723|8.7239237365888|8.7239237365888|8.7239237365888|8.7239237365888|8.7239237365888|8.7239237365888|8.7239237365888|8.7239237365888|8.7239237365888|8.7239237365888|8.7239237365888|8.5276930660855|8.4441034894135|8.2817811017727|-9.025121065393|-9.025121065393|-9.025121065393|-9.1684684713846|-9.2388534501929|-9.4003930572822|-9.4619442208906|-9.4619442208906|-9.4619442208906|-9.5143825460694|-9.5413919049378|-9.5413919049378|-9.5413919049378|-9.5413919049378|-9.7471018983121|-9.9158737095288|-9.9158737095288|-9.9158737095288|-9.9979678461731|-9.9979678461731|-9.9979678461731|-9.9979678461731|-9.9979678461731||-9.9979678461731|-9.9979678461731|9.2630070595666|9.2630070595666|9.2630070595666|9.2630070595666|9.2630070595666|9.2630070595666|9.2630070595666|9.2630070595666|9.2630070595666|9.2630070595666|9.2630070595666|9.1822300386346|9.1472747600989|9.1472747600989|9.1472747600989|9.1472747600989|9.1472747600989|9.1472747600989|9.1472747600989|9.1472747600989|9.1472747600989|8.950305704377|8.9208954220589||||8.7287724686526|8.6241916233591|8.5465340131819|8.5465340131819|8.5465340131819|8.5465340131819|-9.4944614972889|-9.4944614972889|-9.4944614972889|-9.4944614972889|-9.4944614972889|-9.6738460424012|8.969622977703|8.969622977703|8.969622977703|8.969622977703|8.969622977703|||8.969622977703|8.8895813448884|8.7849872135805|8.7849872135805|8.7849872135805|8.7849872135805|8.7849872135805|8.7849872135805|8.7849872135805|8.7849872135805|8.677763570645|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|||||||-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.8704920282285|-9.922213500332|-10.351176439076|-10.351176439076|-10.351176439076|-10.351176439076|-10.351176439076|-10.351176439076|-10.404640235668|-10.954044861005|-11.001968836105|-11.001968836105|-11.302187680443|-11.368733168698|-11.368733168698|-11.368733168698|-11.368733168698|-11.368733168698|-11.368733168698|-11.428036637943|10.356893598791|10.356893598791|10.356893598791|10.356893598791||10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791
07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH||54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.790705559478|54.70856250417|53.068960016434|53.061823934363|53.061823934363|53.061823934363|53.061823934363|53.061823934363|53.061823934363|53.061823934363|53.061823934363|53.061823934363|53.061823934363||||||51.447026246176|49.230029204803|48.227427656966|48.227427656966|48.227427656966|48.227427656966|48.110476157751|47.529972762627|46.97663616556|||45.366527457922|45.366527457922|45.366527457922|45.366527457922|45.366527457922|45.366527457922|44.783365562988|44.727070626763|44.485951024832|44.485951024832|44.485951024832|44.485951024832|43.738277839888|43.342728872834|43.342728872834|43.342728872834|-46.808181801373|-46.808181801373|-46.808181801373|-46.808181801373|-46.808181801373|-46.808181801373|-46.808181801373|-46.808181801373|-46.808181801373|-46.808181801373|-46.808181801373|-46.808181801373|-46.808181801373|-47.180202739033|-47.216336851421|-48.268149090148|-48.854612244872|-49.014891199747|-49.014891199747|45.739803131954|45.739803131954|45.739803131954|45.739803131954|45.739803131954|45.739803131954|45.739803131954|45.739803131954|45.739803131954|45.739803131954|45.739803131954|45.739803131954|45.425336423335|44.623324401081|-48.063398873069|-48.063398873069|-48.063398873069|-48.063398873069|-48.063398873069|-48.063398873069|-48.063398873069|-48.063398873069|-48.063398873069|-48.063398873069|-48.063398873069|-48.063398873069|-48.693221978852|-49.120800155743|-49.267001198777|-49.389915058176|-49.389915058176|-49.389915058176|-49.389915058176|-49.389915058176||-49.389915058176|-49.389915058176|-49.389915058176|-49.389915058176|-49.497682965641|-49.782919047518|-49.782919047518|-49.782919047518|-49.782919047518|-49.782919047518|-49.782919047518|-50.314355980736|-50.850394711872|-51.460992479743|47.630490780144|47.630490780144|47.630490780144|47.630490780144|47.630490780144|47.216102706359|46.929557706433|46.740222519586|46.740222519586|46.740222519586|46.142471492235||||46.005642228588|46.005642228588|44.614601247029|43.184918627043|43.184918627043|43.184918627043|43.184918627043|43.184918627043|42.760464598624|42.621993179047|42.621993179047|42.198323906488|42.110359921529|41.777318324902|41.777318324902|41.777318324902|41.777318324902|||-44.83269023444|-44.83269023444|-44.83269023444|-44.83269023444|-44.83269023444|-44.83269023444|-44.83269023444|-44.83269023444|-44.83269023444|-44.83269023444|42.295090892403|42.295090892403|42.295090892403|42.295090892403|42.295090892403|42.295090892403|42.295090892403|42.295090892403|42.295090892403|42.295090892403|42.295090892403|41.587880057856|40.76486515421|40.397629678452|39.612920695106|39.063938908507|39.063938908507|39.063938908507|38.882155317652|38.548506306926|38.160562461526|37.931734449235|37.857204816184|||||||37.857204816184|37.729203703769|37.729203703769|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|36.955679712741|36.955679712741|36.955679712741|36.589089298743|36.357715196595|36.357715196595|36.357715196595|36.310237640788|-38.158499007752|-38.158499007752|-38.158499007752||-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752
07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP||-91.053288885279|-91.053288885279|-91.053288885279|-91.39865307932|80.718642311207|80.718642311207|80.718642311207|80.718642311207|80.718642311207|80.718642311207|80.718642311207|80.718642311207|80.718642311207|80.718642311207|79.239603551352|79.136786284407|78.039486514148|78.039486514148|77.868598506818|77.868598506818|77.868598506818|77.868598506818|77.868598506818|77.868598506818|77.868598506818|77.868598506818|77.868598506818|77.868598506818|77.868598506818|77.868598506818|68.893994170173|67.391106108542|66.875868713557|66.875868713557|65.12822512651|65.12822512651|65.12822512651|65.12822512651|63.193030664926||||||56.766142445146|51.627381198207|49.323396937479|-53.475705203767|-53.475705203767|-53.475705203767|-53.475705203767|-53.475705203767|-53.475705203767|||-53.966340234275|-54.423648707617|-54.423648707617|-54.423648707617|-54.423648707617|-55.321832940036|-55.942877471513|-55.942877471513|-56.040223288025|-56.040223288025|-56.040223288025|-56.040223288025|-56.040223288025|-56.960804382393|-57.534264359735|-57.534264359735|-58.105850204122|-59.235944518659|-59.776605351339|-60.697338668914|-61.399819471672|-61.812021575852|-61.887802056122|-62.066447500441|-62.108828072254|-63.037998723032|-63.037998723032|-63.742774485484|-64.660860378362|-65.953178969597|-66.258104802593|-66.258104802593|-66.258104802593|-66.258104802593|-67.449559001376|60.87507031225|60.87507031225|60.87507031225|60.87507031225|60.87507031225|60.87507031225|60.87507031225|60.87507031225|60.87507031225|60.87507031225|59.102554283305|59.102554283305|55.006170866405|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.713059578446|54.536060734182|54.536060734182|54.482843844526|53.363080044873|53.363080044873|53.307284692939|53.307284692939||53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|53.307284692939|52.913813380359|52.913813380359|52.913813380359|52.913813380359||||51.603125020264|50.970696365831|49.013552043171|48.371722059483|47.623026138141|47.354802776342|47.354802776342|47.354802776342|47.354802776342|46.634547127624|46.634547127624|46.634547127624|-52.838889735545|-52.838889735545|-53.135433031017|-53.465482315415|-54.459982113699|||-55.274777160375|-55.274777160375|-55.274777160375|-55.274777160375|-55.274777160375|-56.085864952636|50.190963886729|50.190963886729|50.190963886729|50.190963886729|50.032359639499|50.032359639499|48.897067961531|48.8267725784|48.8267725784|48.8267725784|48.332525341424|47.088713891939|47.088713891939|47.088713891939|47.088713891939|47.088713891939|46.689127241722|46.467917004284|44.470184185782|44.470184185782|44.470184185782|43.725760621803|43.377630241723|43.377630241723|43.377630241723|43.377630241723|43.377630241723|||||||42.700701404513|-49.469647838009|-49.469647838009|-49.469647838009|-51.546830337723|-52.36925503223|-53.708616219283|-55.731795375348|-57.326751663733|-57.326751663733|-57.326751663733|-57.326751663733|-57.326751663733|-57.831391602145|-58.553261557463|-58.553261557463|-59.951400111387|-60.634889309351|-61.233209496013|-61.298567115456|-61.486624554831|-61.486624554831|-61.900695831729|-62.785773417633|-64.788636045634|-65.545152696171|-66.221575603419|-66.221575603419||-66.221575603419|-66.221575603419|-66.221575603419|-67.071750704374|-68.270278153515|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808
07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH||-221.22242820632|-221.22242820632|-221.22242820632|-221.22242820632|-221.22242820632|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-226.23974208609|-230.73082203088|-235.07702217298|-238.98280885702|-245.00589008338|-246.57488271932|-249.35875979773|-260.13251210707|220.73776627271|220.73776627271|220.73776627271|220.73776627271|220.73776627271|220.73776627271|220.73776627271|220.73776627271|220.73776627271|220.73776627271|220.73776627271|220.73776627271||||||207.5597398622|191.59582030587|180.15974317342|180.15974317342|180.15974317342|180.15974317342|180.15974317342|180.15974317342|180.15974317342|||180.15974317342|180.15974317342|180.15974317342|175.84653433368|175.84653433368|175.84653433368|172.52781802864|-197.92185201783|-197.92185201783|-197.92185201783|-197.92185201783|-197.92185201783|-197.92185201783|-197.92185201783|-197.92185201783|174.32398013114|174.32398013114|174.32398013114|174.32398013114|174.32398013114|174.32398013114|174.32398013114|168.63008612722|168.63008612722|168.63008612722|168.63008612722|168.63008612722|165.65564599666|160.93405517641|152.53506368071|-170.40042325013|-170.40042325013|-170.40042325013|-170.40042325013|-171.5702848586|-171.5702848586|-171.5702848586|-171.5702848586|-172.65702921382|-172.65702921382|-172.65702921382|-172.65702921382|-172.65702921382|-172.65702921382|-172.65702921382|-174.94225763205|-175.06750227482|-177.49722593659|-179.43080391745|-184.21978362247|-186.39142421268|-189.63436427142|-191.90651273755|-192.74668492242|-192.84354388896|-194.76904071183|-194.76904071183|-194.76904071183|-194.76904071183|-196.6050457779|-197.71125884733|-197.71125884733|-197.71125884733|-197.71125884733|-197.71125884733|-197.71125884733|-197.71125884733|-197.71125884733|-197.71125884733||-197.71125884733|-197.71125884733|-197.71125884733|-197.71125884733|-197.71125884733|-197.71125884733|-197.71125884733|-197.71125884733|-197.71125884733|180.18179463107|180.18179463107|180.18179463107|180.18179463107|180.18179463107|180.18179463107|180.18179463107|180.18179463107|180.18179463107|179.53921751135|178.9321057|178.9321057|178.9321057|178.9321057|178.33679079108|177.6836542983||||174.13128692785|169.54309963826|-189.70592985652|-189.70592985652|-189.70592985652|-190.01040996179|-190.01040996179|-190.23600221855|-192.61715313665|-192.61715313665|-192.61715313665|-192.61715313665|-192.61715313665|-199.1479474888|-202.5388232189|-204.59258979753|-207.44009424796|||-212.41565647777|-216.7765231333|-216.7765231333|-216.7765231333|-222.07515509456|-222.07515509456|-227.90350281231|200.65884512845|200.65884512845|200.65884512845|197.46981937558|196.55869263709|192.57257431289|192.57257431289|192.57257431289|192.57257431289|188.76737595603|188.76737595603|188.76737595603|188.76737595603|188.76737595603|188.76737595603|188.76737595603|188.76737595603|188.76737595603|188.76737595603|179.43652853486|175.17336754796|173.20984845688|-203.55188764204|-203.55188764204|-203.55188764204|-203.55188764204|||||||-203.55188764204|-203.55188764204|-203.55188764204|-203.55188764204|-210.35460791898|-210.35460791898|-214.29512591177|-220.14792076541|-225.97266286677|-225.97266286677|-225.97266286677|-225.97266286677|-225.97266286677|-225.97266286677|-225.97266286677|-225.97266286677|-231.86573255135|-236.2580371176|-240.26949175583|-245.87998727943|-248.5205374204|-248.84004788518|-255.38727617397|-260.18864409276|-266.44371493554|-266.44371493554|-266.44371493554|-266.44371493554||-266.44371493554|-266.44371493554|-266.44371493554|-266.44371493554|-266.44371493554|-290.04634521511|253.84005709674|253.84005709674|253.84005709674|253.84005709674|253.84005709674
07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP||-48.991422535004|-48.991422535004|-48.991422535004|-48.991422535004|-48.991422535004|-50.38213504798|45.34263565815|45.34263565815|45.34263565815|45.34263565815|45.34263565815|45.34263565815|45.34263565815|45.34263565815|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505|45.308857808505||||||42.544840373369|39.355379464198|37.021897363754|-41.446232843515|-41.446232843515|-41.446232843515|-41.446232843515|-41.446232843515|-41.446232843515|||-41.928037272688|-42.382087091682|-42.382087091682|-42.382087091682|-42.692965648679|-42.692965648679|-42.692965648679|-42.692965648679|-42.692965648679|-42.692965648679|-42.692965648679|-42.692965648679|-42.692965648679|-42.802741525469|-43.146377879048|-44.33986592918|-45.223184857428|-45.249649561842|-45.607393972497|-45.607393972497|-45.607393972497|-45.607393972497|-45.607393972497|-45.607393972497|-45.607393972497|-45.607393972497|-45.607393972497|-45.607393972497|-45.607393972497|-45.607393972497|-45.607393972497|-45.607393972497|-45.607393972497|-45.607393972497|-45.958770902533|-46.408079950433|-46.545643957037|-47.345159909878|-48.504642349419|-48.504642349419|-48.504642349419|-48.504642349419|-48.504642349419|-48.504642349419|-48.504642349419|-48.504642349419|-48.504642349419|-48.504642349419|-48.504642349419|-48.504642349419|-48.504642349419|-48.504642349419|-50.350713789394|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281||45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.499997882281|45.118330191941||||44.641479067638|43.728864198078|42.824296427159|42.560858161838|42.560858161838|39.647065277001|-47.014239723421|-47.014239723421|42.810782765773|42.810782765773|42.810782765773|42.810782765773|42.810782765773|42.810782765773|42.810782765773|42.810782765773|42.810782765773|||42.810782765773|42.810782765773|40.634759213557|38.731537712164|38.731537712164|38.731537712164|38.731537712164|38.731537712164|38.731537712164|38.731537712164|38.631834604793|38.631834604793|38.399443568262|38.399443568262|38.399443568262|38.24660315941|37.562894349079|37.552911725488|37.552911725488|37.552911725488|37.552911725488|37.552911725488|37.552911725488|37.552911725488|37.552911725488|37.552911725488|37.239344242377|37.207606663487|36.319005928858|35.566491158225|35.566491158225|35.566491158225|33.074989989309|||||||32.789431575171|-39.563548760006|-39.563548760006|-39.563548760006|-41.388941557749|-42.268825724769|-42.987585494969|-44.587870966565|-45.177235477363|-45.177235477363|-45.177235477363|-45.177235477363|-45.709703729324|-47.105782082536|-48.05158324651|-48.05158324651|-49.337316676556|-50.015351583095|-50.127057712974|-51.130619121594|-51.398467038519|-52.702742230503|-53.678045735986|-54.038939248888|-56.00041921856|-56.00041921856|-56.845464475971|-57.571433002818||-57.571433002818|-57.571433002818|-57.571433002818|-57.571433002818|-57.571433002818|-57.571433002818|-58.342148179333|-59.123269527685|-59.123269527685|-60.075301348646|52.210999741574
07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP||13.588058178874|13.29617547244|13.193612012969|13.193612012969|13.166374811074|13.166374811074|13.166374811074|13.017110661751|13.017110661751|13.017110661751|13.017110661751|13.017110661751|13.017110661751|13.017110661751|13.017110661751|13.017110661751|12.804567844874|-13.949727687576|-13.949727687576|-13.949727687576|-13.949727687576|-13.949727687576|-13.949727687576|-13.949727687576|-13.949727687576|-13.949727687576|-13.949727687576|-14.084697044931|-14.086330083832|-14.123144206984|-14.147382111001|-14.197091255638|-14.257323858973|-14.44647102647|-14.599412179578|-14.682680157146|-14.879089279661|-15.239543406709|12.799396549613||||||12.417662765087|12.045180587306|11.387978055228|11.3666421861|-12.269741199099|-12.269741199099|-12.269741199099|-12.269741199099|-12.269741199099|||-12.53749004744|-12.816100771146|-12.854555799913|-13.002284635385|-13.181427069593|-13.278994988314|-13.278994988314|-13.278994988314|-13.278994988314|-13.278994988314|-13.278994988314|-13.278994988314|-13.291660996401|-13.322401863694|-13.335446099837|-13.748828548413|-14.398698482493|-14.455776066228|-14.568639908283|-14.661266496942|-14.718073927877|-14.740627730797|-14.740627730797|-14.740627730797|-14.740627730797|-14.740627730797|-14.740627730797|-14.740627730797|-14.740627730797|-14.740627730797|-14.740627730797|-14.740627730797|-14.740627730797|-14.740627730797|-14.82115623156|-14.82115623156|-14.82115623156|-14.905173584264|-15.09908183023|-15.197393421111|-15.197393421111|-15.197393421111|-15.197393421111|-15.197393421111|-15.197393421111|-15.197393421111|-15.197393421111|-15.197393421111|-15.197393421111|-15.348770198753|-15.364581980474|-15.364581980474|-15.364581980474|-15.364581980474|-15.364581980474|-15.364581980474|-15.364581980474|-15.364581980474|-15.364581980474|-15.408424499042|-15.483804996817|-15.626450017656|-15.712721828581|-15.763580061728|-15.783422180607|-15.868802596677|-16.026446662069|-16.048189690376|-16.048189690376||-16.048189690376|-16.048189690376|-16.312433404684|-16.428004085464|-16.428004085464|-16.428004085464|-16.428004085464|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463||||-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.919701019463|-16.936334945027|-17.119816834467|-17.21146367075|-17.277736907556|-17.348041593316|-17.41535677976|||-17.41535677976|-17.41535677976|-17.41535677976|-17.41535677976|-17.448173788594|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|-17.636549495739|||||||-17.636549495739|-17.636549495739|-17.636549495739|-17.671721854786|-18.236357705439|-18.491508290331|-18.700879218194|-18.700879218194|-18.700879218194|-18.700879218194|-18.700879218194|-18.700879218194|-18.700879218194|-19.577643211256|17.987390475167|17.987390475167|17.987390475167|17.898767211585|17.819185710117|17.726874113265|17.557637055917|17.393485210785|17.288559394784|17.288559394784|17.288559394784|17.156177897924|-18.403498305465|-18.403498305465||-18.403498305465|-18.403498305465|-18.403498305465|-18.403498305465|-18.486108291574|-18.566369254437|-18.566369254437|-18.679854082892|-18.74650443906|-18.78611536947|-18.967426299645
07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP||4.3735785499318|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.3370190375507|4.1261319842008|-4.9300590229095|-4.9300590229095|-4.9300590229095|-4.9713692576872|-4.9713692576872|-4.9901717746225|-4.9901717746225|-4.9901717746225|-4.9901717746225|-5.0351909624169|-5.0715941012433|-5.0715941012433|-5.0751043757389|-5.0962272706506|-5.1358079184954|-5.2003422831898|4.3658814139975|4.3658814139975|4.3658814139975|4.054926443903|4.054926443903|4.054926443903||||||3.8521405599827|3.66626746371|3.5708528593139|3.5559474180094|3.4901249708634|3.4901249708634|3.4901249708634|3.4901249708634|3.4901249708634|||3.4901249708634|3.4901249708634|3.4901249708634|3.4901249708634|3.4901249708634|3.4901249708634|-3.7245578830237|-3.7245578830237|-3.7245578830237|-3.7245578830237|-3.7245578830237|-3.7245578830237|-3.7245578830237|-3.7245578830237|-3.7245578830237|-3.7245578830237|-3.8067309265661|3.4765975496547|3.4765975496547|3.4765975496547|3.4765975496547|3.4765975496547|3.4765975496547|3.4765975496547|3.4765975496547|3.4765975496547|3.4765975496547|3.4765975496547|3.4765975496547|-3.7600969052016|-3.7600969052016|-3.7600969052016|-3.7600969052016|-3.7600969052016|-3.7600969052016|-3.7600969052016|-3.7600969052016|-3.7923298914895|-3.8839257700043|-3.8839257700043|-3.9376952894084|-3.9624393524453|-4.019376960256|-4.0209743610778|-4.0486751799598|-4.0486751799598|-4.0486751799598|-4.0486751799598|-4.0590834887838|-4.0670133137601|-4.0670133137601|-4.0670133137601|-4.0670133137601|-4.0670133137601|-4.0670133137601|-4.0670133137601|-4.0670133137601|-4.0670133137601|-4.0670133137601|-4.0670133137601|-4.1977925326976|-4.2758806840748|-4.3668769084826|-4.3668769084826|-4.3668769084826|-4.3668769084826|-4.3668769084826|-4.3668769084826|-4.3668769084826||-4.3668769084826|-4.3668769084826|-4.4637519080788|-4.5458355434901|-4.6442617849251|-4.6574835840739|-4.6574835840739|-4.7188703554512|-4.7937449898589|-4.8469388712631|-4.9065985402781|-5.0073319233478|-5.0748132375678|-5.1514588625123|-5.2627323237713|-5.2891469363433|-5.3093289976591|-5.3093289976591|-5.3093289976591|-5.3093289976591|-5.3093289976591|-5.3093289976591|-5.3093289976591|-5.3093289976591|-5.3093289976591||||-5.3093289976591|-5.3093289976591|-5.3093289976591|-5.3093289976591|-5.3093289976591|-5.3364768166535|-5.4133075231968|-5.5986751179628|-5.8524168973424|-5.9332409440652|-5.9424900809014|4.7461236593797|4.7461236593797|4.6079303891662|4.6079303891662|4.5820287052528|4.5820287052528|||4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.5820287052528|4.0022542811915|3.8875046678698|3.7727827174041|3.6992031581505|3.6263367607973|3.6259110875433|3.6259110875433|3.6259110875433|3.6259110875433|3.6259110875433|3.6259110875433|3.6259110875433|3.6259110875433|3.6259110875433|-4.4513589436036|-4.4513589436036|-4.4513589436036|-4.4513589436036|-4.4513589436036|-4.4513589436036|||||||-4.4513589436036|-4.4576208651311|-4.5712455710047|-4.9397172089279|-5.2102412775556|-5.2958237148435|-5.5498043141002|-5.7997822586292|-5.9707770280116|-5.9707770280116|-5.9707770280116|-5.9707770280116|-5.9707770280116|-6.2958635414169|-6.5748483168334|-6.7364983809492|-7.1266647988448|5.8127623675804|5.8127623675804|5.8127623675804|5.8127623675804|5.0980690716086|-5.5735823374135|-5.5735823374135|-5.5735823374135|-5.5735823374135|-5.5735823374135|-5.5735823374135||-5.5735823374135|-5.5735823374135|-5.5735823374135|-5.5735823374135|-5.6606472577368|-5.7783298479817|-5.7783298479817|-5.8770333646957|-5.8777719328121|-5.8777719328121|-5.8777719328121
07292|100694|/equities/gansu-mogao|SHANGHAICOMP||-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.7457731404503|-6.9064145528166|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.9519658138601|5.3949619189731|5.2710689058824|5.0762985086861|5.0762985086861|5.0762985086861|5.0762985086861|5.0762985086861|5.0762985086861|5.0762985086861|5.0762985086861|5.0762985086861|5.0762985086861|5.0762985086861||||||4.8880170665085|4.8880170665085|4.8880170665085|4.8880170665085|4.8880170665085|4.8880170665085|4.8880170665085|4.673898930126|4.673898930126|||4.673898930126|4.5602028451418|-5.6299962661326|-5.6299962661326|-5.6299962661326|-5.6299962661326|-5.6299962661326|-5.6299962661326|-5.6299962661326|-5.6299962661326|4.9611150267323|4.4256836046334|3.8348088457116|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3266605726927|-4.3818452084561|-4.4879685788991|-4.4879685788991|-4.4879685788991|-4.4879685788991|-4.5836348393801|-4.5836348393801|-4.5836348393801|-4.5836348393801|-4.5836348393801|-4.5836348393801|-4.5836348393801|-4.5836348393801||-4.5836348393801|-4.5836348393801|-4.5836348393801|-4.5836348393801|-4.5836348393801|-4.5836348393801|-4.5836348393801|-4.6062609066834|-4.6125121105899|-4.8105689407708|-5.01229899474|-5.0295048592515|-5.0295048592515|-5.3250054383749|-5.4821347449956|-5.4821347449956|-5.4821347449956|-5.4821347449956||-5.4821347449956|-5.7318162095478|-6.0342403133634|-6.1808224739767|-6.4881361129258|5.6726321042518|5.6726321042518|5.6726321042518|5.6703734039416|5.6703734039416|5.6703734039416|5.5587481259362|5.5313868256692|5.3809852569505|5.3388724293096|5.0557686504738|5.0557686504738|4.9559443416524|4.9559443416524|4.9559443416524|4.9559443416524|4.9559443416524|4.9559443416524|4.822160396568|4.685733593826||||4.634148426988|-5.3001195142969|-5.3001195142969|-5.3001195142969|-5.3001195142969|-5.3001195142969|-5.3001195142969|-5.3001195142969|-5.5606886226054|-5.6924316439492|-5.9249240064469|5.3921709094646|5.3921709094646|5.3921709094646|5.3921709094646|5.3921709094646|5.3921709094646|||5.3921709094646|5.3921709094646|5.3921709094646|5.3921709094646|5.3843614266719|5.3843614266719|5.3843614266719|5.3843614266719|5.3492420137358|5.3492420137358|5.3492420137358|5.3492420137358|5.2647133337604|5.1857926566454|5.0903252980281|5.0042504360465|4.9630559340878|4.9367287308821|4.8680319687668|4.8489245729251|4.8460273562321|4.7405858104371|4.6727953111187|4.6727953111187|4.6727953111187|4.6727953111187|4.6727953111187|4.6431060803218|4.5844518888492|4.5844518888492|4.2705021156755|-4.7853740374292|-4.7853740374292|||||||-4.7853740374292|-4.9015267601769|-4.98669650722|-5.1241074421721|-5.422341357637|-5.6409349827508|-5.9843721288818|-6.009582707781|-6.009582707781|-6.009582707781|-6.009582707781|-6.009582707781|-6.009582707781|-6.1550918392543|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687||5.6701645946135|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211
07293|100839|/equities/qilianshan|SHANGHAICOMP||9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915|9.309023829915||||||8.9761373429584|8.4834861125204|8.1249841943552|8.094426607111|7.7682518153488|-8.5571437643442|-8.5571437643442|-8.5571437643442|-8.5571437643442|||-8.5571437643442|-8.5571437643442|-8.5571437643442|-8.5571437643442|-8.5601600592306|-8.7640664781653|-8.8084078061937|-8.8915637586248|-9.0082255373512|-9.0082255373512|-9.0082255373512|-9.0082255373512|-9.0082255373512|-9.0082255373512|-9.0082255373512|-9.0082255373512|-9.0563614114694|-9.1609575201595|-9.3205085782568|-9.3427876773635|-9.3427876773635|-9.3427876773635|-9.3427876773635|-9.3427876773635|-9.3427876773635|-9.3427876773635|-9.3427876773635|-9.3427876773635|-9.3427876773635|-9.3427876773635|-9.3427876773635|-9.3427876773635|-9.3427876773635|-9.3427876773635|-9.3427876773635|-9.3427876773635|-9.3427876773635|-9.3890659622876|-9.3890659622876|-9.3890659622876|-9.3890659622876|-9.3890659622876|-9.3890659622876|-9.3890659622876|-9.3890659622876|-9.3890659622876|-9.3890659622876|-9.3890659622876|-9.3890659622876|-9.3890659622876|-9.4439622354207|-9.571624061763|-9.6673607531518|-9.7859560850958|-9.8019826240133|-9.8019826240133|-9.8148187609299|-9.8148187609299|-9.8148187609299|-9.9743480232057|-9.9743480232057|-9.9743480232057|-9.9743480232057|-9.9743480232057|-9.9743480232057|-9.9743480232057|-10.09149737123|-10.389997108814|-10.453330207795||-10.557305974379|-10.557305974379|-10.557305974379|-10.557305974379|-10.557305974379|-10.649228593392|-10.693587061082|-10.846762918007|-10.968070002145|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065||||9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.9754879049065|9.902764537997|9.8675159117325|9.4977951205156|9.4564388235832|9.258453788548|9.258453788548|9.258453788548|9.258453788548|9.258453788548|9.258453788548|||9.258453788548|9.258453788548|9.1238376721069|-10.132978196948|-10.132978196948|-10.217753405934|9.4255387246756|9.4255387246756|9.4255387246756|9.4255387246756|9.4255387246756|9.4255387246756|9.314487450669|9.2105416118545|9.1744908557382|9.1555439437425|9.1555439437425|9.0028267397921|8.8725855101524|8.8528729268112|8.7798138395261|8.7798138395261|8.7798138395261|8.7798138395261|8.6681651852395|8.6681651852395|8.5824056490556|8.4937842007363|8.3553503967465|8.3553503967465|8.3539722264959|8.3539722264959|8.3539722264959|||||||-9.6448318155267|-9.6448318155267|-9.6448318155267|-9.6448318155267|8.5966460574143|8.5966460574143|8.5966460574143|8.5966460574143|8.5966460574143|8.2857179496545|7.9121075990069|-8.9793929418884|-8.9793929418884|-9.1321033726095|-9.3078926680219|-9.380436327472|-9.6465960635241|-9.7212250473474|-9.7212250473474|-9.7212250473474|-9.7212250473474|-9.7212250473474|-9.8852497474325|-10.088611379373|-10.154568265001|-10.167298076462|-10.45199770167|-10.551664079059||-10.622978337759|-10.622978337759|-10.622978337759|-10.622978337759|-10.622978337759|-10.622978337759|-10.622978337759|-10.62776193631|-10.62776193631|-10.62776193631|-10.666402234108
07294|100364|/equities/yasheng-indust|SHANGHAICOMP||2.7551215007719|2.7551215007719|2.7551215007719|2.7551215007719|2.7551215007719|2.7551215007719|2.7551215007719|2.7551215007719|2.7387546292937|2.7387546292937|2.7387546292937|2.7387546292937|2.7387546292937|2.7387546292937|2.7387546292937|2.7387546292937|2.7387546292937|2.6536161890732|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9448075404985|-2.9486749957251|-2.9747461253134|-2.9747461253134|-2.9747461253134|-3.0019400708905|2.6594168024311|2.6594168024311|2.6594168024311||||||2.5226854038514|2.3924280882188|2.3093646102821|-2.4828220186697|-2.4828220186697|-2.4828220186697|-2.4828220186697|-2.4828220186697|-2.4828220186697|||2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3224368188698|2.3078381302148|-2.4809812479852|-2.4809812479852|-2.4809812479852|-2.4809812479852|-2.4809812479852|-2.4809812479852|-2.4809812479852|-2.4809812479852|-2.4809812479852|-2.4809812479852|-2.4966458406314|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5179325701442|-2.5296057556509|-2.5296057556509|-2.5296057556509|-2.5662286385827|-2.5696826519861|-2.5696826519861|-2.5696826519861|-2.5774251688735|-2.5865835204407|-2.5945372465236||-2.611708045335|-2.6324533757583|-2.6705037285902|-2.6933374725026|-2.7292638445609|-2.765293269766|-2.7669924557348|-2.7911026411741|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.6233971175862|2.5893301497248|-2.7565829123273|-2.7565829123273|-2.7565829123273||||-2.7565829123273|-2.7565829123273|-2.7565829123273|-2.7565829123273|-2.7565829123273|-2.7565829123273|-2.7565829123273|-2.7565829123273|-2.7565829123273|-2.7565829123273|-2.7739811435026|-2.8377567016066|2.6405980264296|2.6405980264296|2.6405980264296|2.6405980264296|2.6405980264296|||2.6078867156362|2.5890411428068|2.5890411428068|2.5890411428068|2.5890411428068|2.5890411428068|2.5890411428068|2.5890411428068|2.5890411428068|2.5890411428068|2.5890411428068|2.5890411428068|2.5890411428068|2.5639347292156|2.5321496567429|2.5112773932021|2.4780859988046|2.4478733320051|2.4368291930974|2.4368291930974|2.4368291930974|2.4368291930974|2.4368291930974|2.4275879679588|2.4171455772898|2.4171455772898|2.3796061975185|2.3584513115026|2.3427236529564|2.3408038983053|-2.6904337889984|-2.6904337889984|-2.6904337889984|||||||-2.6904337889984|-2.6904337889984|-2.6904337889984|-2.6904337889984|-2.7877041903949|2.5023360594597|2.5023360594597|2.5023360594597|2.5023360594597|2.5023360594597|-2.6968078598346|-2.6968078598346|-2.6968078598346|-2.7658976962131|-2.8118489070638|-2.8118489070638|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825||-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8725065120822|-2.8972294472728|-2.9052832934927|-2.9052832934927|-2.9436480837477|-2.951275661854|-3.0124590830027|-3.0124590830027
07295|100889|/equities/gd-power|SHANGHAICOMP||-4.855885290111|-4.855885290111|-4.855885290111|-4.855885290111|-4.9670946587069|-5.0629829540805|-5.0629829540805|-5.0629829540805|-5.080536592333|-5.0972055715893|-5.0972055715893|-5.1513033200897|-5.1513033200897|-5.1997813703393|-5.2019795313781|-5.2092337892018|-5.2092337892018|-5.2374821289339|-5.2655356309986|-5.2672618916935|-5.2886242128419|-5.3029157825098|-5.3793509743596|-5.4737233080229|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996|4.9349812545996||||||4.8516458448019|-5.2451884226714|-5.2451884226714|-5.2451884226714|-5.2451884226714|-5.2451884226714|-5.2451884226714|-5.2451884226714|-5.2518759785663|||-5.2863282522757|-5.2863282522757|-5.3598094605957|-5.4464547792579|-5.5399498320846|-5.6421666252644|-5.6835184746353|-5.7244650979139|-5.7579907530589|-5.7579907530589|-5.7579907530589|-5.7739173137988|-5.7739173137988|-5.7739173137988|-5.7771303083991|-5.819589154201|-5.85009915771|-5.8639990217367|-5.9144434009304|-5.9184638675051|-5.9184638675051|-5.9184638675051|-5.9184638675051|-5.9184638675051|-5.9495847499907|-5.9495847499907|-5.986768884824|-5.986768884824|-5.986768884824|-6.0275209958534|-6.0828011096827|-6.109723142392|-6.109723142392|5.5959403184758|5.5959403184758|5.5959403184758|5.5959403184758|5.5959403184758|5.5959403184758|5.5959403184758|5.5959403184758|5.5959403184758|5.5959403184758|5.5959403184758|5.5959403184758|5.5959403184758|5.5959403184758|5.5959403184758|5.5959403184758|5.5959403184758|5.5959403184758|5.5959403184758|5.5593780044832|5.5448646285046|5.5376274826249|5.45930775799|5.45930775799|5.45930775799|5.45930775799|5.45930775799|5.45930775799|5.45930775799|5.45930775799|5.45930775799|5.45930775799|5.45930775799|5.45930775799|5.3965742792673|5.3965742792673||5.3965742792673|5.3217490211667|5.180276819461|5.0369741347029|5.0179770546634|5.0179770546634|5.0179770546634|5.0179770546634|5.0179770546634|4.9372532609154|4.9372532609154|4.9372532609154|4.9372532609154|4.9372532609154|4.9372532609154|4.9372532609154|4.9372532609154|4.9372532609154|4.9230592784008|4.8883992628611|-5.343041563159|-5.343041563159|-5.343041563159|-5.343041563159|-5.343041563159||||-5.343041563159|-5.343041563159|-5.343041563159|-5.343041563159|-5.343041563159|-5.343041563159|4.9310178918006|4.9310178918006|4.9310178918006|4.9310178918006|4.9310178918006|4.9310178918006|4.8966865453855|4.8074525709672|4.8074525709672|4.7388363012255|4.671386856807|||4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.671386856807|4.6554937676731|4.6554937676731|4.6554937676731|4.6554937676731|4.6554937676731|4.6188822406468|4.5293134735621|4.5103484840963|4.4326094490261|4.3680631226087|4.3680631226087|4.3680631226087|4.3680631226087|4.3680631226087|4.3680631226087|4.3680631226087|4.2511813183387|4.2435347525897|4.2305941282182|4.0762155517902|||||||4.0532583789694|4.0532583789694|4.0532583789694|4.0532583789694|4.0532583789694|4.0532583789694|4.0532583789694|4.0532583789694|4.0480650880456|3.948961017145|-4.3379754670018|-4.3379754670018|-4.3379754670018|-4.3499726727664|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0210645891589|4.0115642075961|4.0115642075961||4.0115642075961|4.0115642075961|4.0115642075961|3.98284883027|3.9677642136688|3.9677642136688|3.9677642136688|3.9677642136688|3.9618790806038|3.9618790806038|3.9618790806038
07296|101023|/equities/gem-year-ind|SHANGHAICOMP||4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1871024603508|4.1224105381257|4.1224105381257|3.9760116761798|3.671124266902|-3.7998028507795|-3.7998028507795|-3.7998028507795|-3.7998028507795|-3.7998028507795|-3.7998028507795|-3.7998028507795|-3.7998028507795|-3.8042627017398|-3.8042627017398|-3.8419586067618|3.4284138049408|3.4284138049408|3.4284138049408|3.4284138049408|3.4284138049408||||||3.2071263354933|3.0762514981866|2.9847239557505|2.9702488254176|2.8691653091231|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|||-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1309832537939|-3.1449813274068|-3.1457149558818|-3.1457149558818|-3.1457149558818|-3.215238841988|-3.261376469905|2.9485080962492|2.9485080962492|2.9485080962492|2.9485080962492|2.9485080962492|2.9485080962492|2.9485080962492|2.9485080962492|2.9485080962492|2.9485080962492|2.9485080962492|2.9485080962492|2.9485080962492|2.8538977178283|2.7176641923794|-3.0214320105963|-3.0214320105963|-3.0214320105963|-3.0214320105963|-3.0214320105963|-3.0214320105963|-3.0214320105963|-3.0214320105963|-3.0214320105963|-3.0799244291973|-3.1076938186963|-3.1122638570858|-3.1122638570858|-3.1122638570858|-3.1122638570858|-3.1141820999862|-3.1974246339535|-3.2001886522591|-3.2001886522591|-3.2001886522591|-3.2001886522591|-3.2001886522591|-3.2001886522591|-3.2001886522591|-3.2001886522591|-3.2001886522591|-3.2001886522591|-3.2835429416563|-3.3633810001905|-3.3634443075808|-3.3634443075808|-3.3634443075808|-3.3877159126767|-3.4212975653777|-3.4212975653777|-3.4212975653777||-3.4442195398685|-3.45968852916|-3.567431671516|-3.6649241393318|-3.7943599826219|-3.7949507199838|-3.7949507199838|-3.8266119121528|-3.8385332865745|-3.8385332865745|-3.8889259809951|-3.9165843454445|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328||||-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.9199078113328|-3.922675387781|-3.935194908161|-3.9462823890951|-3.9462823890951|-3.9462823890951|-3.9497583070626|3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|||3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|3.5748354389239|3.5470393580385|3.5455992400853|3.5095546974306|3.4156162488864|3.4017958760709|3.4001523122826|3.4001523122826|3.4001523122826|3.3668358707471|3.337955832456|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|-3.9505807992939|||||||-3.9505807992939|-3.9505807992939|-3.9578675425852|-4.1931862077012|-4.3952069239367|-4.5046741914472|-4.6405987018464|-4.6405987018464|-4.6405987018464|-4.6405987018464|-4.6405987018464|-4.6405987018464|-4.6405987018464|-4.7845541894566|-4.9283936487449|-4.9815484668163|4.6682946487347|4.6682946487347|4.6682946487347|4.6682946487347|4.6682946487347|4.6682946487347|4.6682946487347|4.6682946487347|4.6682946487347|4.659771897625|4.6508576099863|-4.9376875395616||-4.9376875395616|-4.9376875395616|-4.9376875395616|-4.9913193909151|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882
07297|100580|/equities/gemdale|SHANGHAICOMP||5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|5.0178861313712|4.9455234881436|4.9455234881436|4.9455234881436|4.9455234881436|4.7861374082604|4.6884860134167|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447|4.6194991738447||||||4.5477770336081|4.0191965641367|3.385489592065|3.385489592065|3.3160361884425|3.3160361884425|3.1961513623474|3.1690571688809|3.1511154310776|||3.1511154310776|3.1511154310776|3.1511154310776|3.1511154310776|3.1511154310776|3.1511154310776|3.1511154310776|3.1511154310776|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|3.0183112971582|2.8797903582562|2.8585806814478|2.8585806814478|2.8585806814478|2.8585806814478|-3.3414578229111|-3.3414578229111|-3.3414578229111|-3.3414578229111|-3.3414578229111|-3.3414578229111|-3.3414578229111|-3.3414578229111|-3.3414578229111|-3.3684664986656|-3.3684664986656|-3.4655182783389|-3.5850203638368|-3.6505780887928|-3.6689757320976|-3.6939724371999|-3.6939724371999|-3.6939724371999|-3.6939724371999|-3.6939724371999|-3.6939724371999|-3.6939724371999|-3.7944138233495|-3.8949043292285|-3.9643380529881|-3.9984889749874|-3.9984889749874|-3.9984889749874|-3.9984889749874|-3.9984889749874|-3.9984889749874|-3.9984889749874|-4.0348629883029|-4.0348629883029|-4.1770699080602|-4.2934110889584|-4.4299011903505|-4.5076681063683|-4.6585200810997|-4.7653333022968|-4.7653333022968|-4.7931482874437|-4.9062757583773||-4.9655256355147|-4.9655256355147|-4.9945349441934|-4.9945349441934|-4.9945349441934|-5.1955941503764|4.3178529556457|4.3178529556457|4.3178529556457|4.3178529556457|4.3178529556457|4.3178529556457|4.3178529556457|3.9976142838999|3.9095715897397|3.6100797009817|3.526435387901|3.526435387901|3.526435387901|3.526435387901|3.526435387901|3.526435387901|3.526435387901|3.526435387901|3.526435387901||||3.4227058631088|3.1074509335785|-3.5010412329634|-3.5010412329634|-3.5010412329634|-3.5406013588331|-3.548445977571|-3.5793844216426|-3.6230102557487|-3.6230102557487|-3.6230102557487|-3.6439003037685|-3.7260004201723|-3.7772225979515|-3.8874695304972|-3.9438550211701|-3.9831723744906|||-4.0913026128916|-4.1703361973396|-4.1878225432049|-4.1878225432049|-4.2731362433578|-4.3690402608608|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.3839639880237|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4040934607135|||||||-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4923261320974|3.953511561634|3.953511561634|3.953511561634|3.953511561634|3.953511561634|3.9183463141674|-4.3486060117015|-4.3486060117015|-4.3486060117015|-4.3778955113368|-4.4356118219229|-4.4356118219229|-4.4912354700137|-4.5447060258707|-4.5541178552664|-4.5825898198647|-4.5825898198647|-4.5825898198647|-4.5873220792924|-4.6272443099207|-4.6272443099207|-4.6272443099207|-4.6272443099207|-4.6272443099207||-4.6272443099207|-4.6272443099207|-4.6272443099207|-4.6730496136553|-4.7628328500199|-4.8537032005972|-4.8768923942453|-4.955991606382|-5.0422130739992|-5.1857920660249|-5.2725468491704
07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP||2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.7681327169468|2.655147440492|2.371904381507|2.371904381507|2.371904381507|2.371904381507|2.3465602887929|2.2784003166424|2.2121115026724|-2.533759295547|-2.533759295547|-2.533759295547|-2.533759295547|-2.533759295547|-2.533759295547|-2.533759295547|-2.533759295547|-2.533759295547|-2.533759295547|-2.533759295547|-2.5508436754942|-2.5714929849571|-2.5811033415205|2.3062270464865|2.3062270464865|2.3062270464865|2.3062270464865|2.3062270464865|2.3062270464865||||||2.1513633399504|1.9998482365628|-2.1878978236901|-2.1878978236901|-2.1878978236901|-2.1878978236901|-2.1921087088836|-2.2036527589825|-2.2036527589825|||-2.2369859923752|-2.2369859923752|-2.2369859923752|-2.2388733481734|-2.2665260605645|-2.2960197430864|-2.2960197430864|-2.3322441822969|-2.3736046162671|-2.3973384529822|-2.4027635499863|-2.4027635499863|-2.40277107161|-2.40277107161|-2.40277107161|-2.40277107161|-2.4197456351222|-2.4702728977139|-2.4903032239206|-2.5214481415492|-2.559386843017|-2.5687631562587|-2.5804433002879|-2.5804433002879|-2.5804433002879|-2.6044672529179|-2.6044672529179|-2.6044672529179|-2.6044672529179|-2.6044672529179|-2.6354683246187|-2.6354683246187|-2.6354683246187|-2.6354683246187|-2.6458687961581|-2.6458687961581|-2.6458687961581|-2.6842986412051|-2.7453317848844|-2.7459242308585|-2.7704713702696|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143||-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143|-2.7856797950143||-2.7856797950143|-2.7908308600174|2.5242178776096|2.5242178776096|2.5242178776096|2.5242178776096|2.5180198459968|2.5083553690762|2.4898392910263|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193|2.4663568396193||||2.4663568396193|2.4663568396193|-2.779638581651|-2.779638581651|-2.779638581651|-2.779638581651|-2.779638581651|-2.779638581651|-2.779638581651|-2.779638581651|-2.779638581651|-2.8245984108112|2.5258650416453|2.5258650416453|2.5258650416453|2.5258650416453|2.5258650416453|||2.5258650416453|2.5258650416453|2.4670723008137|2.4119293690607|2.4119293690607|2.4119293690607|2.4119293690607|2.3871436120057|2.37682629967|2.363140399194|2.3084893170731|2.2505437206048|2.2061597054554|2.1818439900161|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4109574761032|||||||-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4321749040417|2.1494728639051|2.1494728639051|2.1494728639051|2.1494728639051|-2.4352526019835|-2.4352526019835|-2.4352526019835|-2.4352526019835|-2.4375029085768|-2.5100031824789|-2.5327813196934|-2.5536460400463|-2.5768187730594|-2.5768187730594|-2.5768187730594||-2.5768187730594|-2.5768187730594|-2.5953542357334|-2.622615801587|-2.6278978536476|-2.6278978536476|-2.6278978536476|-2.6278978536476||-2.6278978536476|-2.6278978536476|-2.6278978536476|-2.6278978536476|-2.6278978536476|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842
07299|1031221|/equities/getein-biotech|SHANGHAICOMP||-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2043384092417|-9.2868785028665|-9.2868785028665|-9.2868785028665|-9.2868785028665|-9.2868785028665|-9.2868785028665|-9.2868785028665|-9.331335185515|-9.331335185515|8.1607240627908|8.1607240627908|8.1607240627908|8.1607240627908|8.1607240627908|8.1607240627908|8.1607240627908||||||7.6980268106089|7.3389189094555|6.887132177778|-7.5636663486657|-7.5636663486657|-7.5636663486657|-7.6462959768703|-7.6586622134767|-7.6868466156414|||-7.8714965468967|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|7.2655467245235|-7.9255247633248|-7.9255247633248|-7.9255247633248|-7.9255247633248|-7.9255247633248|-7.9255247633248|-7.9255247633248|-7.9255247633248|-7.9255247633248|-7.9255247633248|-7.9255247633248|-7.9255247633248|-7.9255247633248|-7.9811384987598|-7.987578492077|-7.987578492077|-8.0250873352773|-8.1226491326423|-8.1226491326423|-8.1226491326423|-8.1226491326423|-8.1226491326423|-8.1797508266648|-8.1797508266648|-8.1797508266648|-8.1797508266648|-8.1797508266648|-8.1797508266648|-8.2895142391986|-8.2895142391986|-8.2895142391986|-8.4206210598958|-8.4206210598958|-8.4206210598958|-8.4206210598958|-8.4206210598958|-8.4206210598958|-8.4206210598958|-8.5923565477809|-8.6870625384075|-8.740625686935|-8.817916679704|-8.8710190988512|-8.9666875972716|-9.0552084329358|-9.1349575035845|-9.1349575035845|-9.1349575035845||-9.1555081465812|-9.1833420438868|-9.3674597469502|-9.3674597469502|-9.5232882198949|-9.5598462428765|-9.5598462428765|-9.5598462428765|-9.6276070107041|-9.6862295986346|-9.7546990051459|-9.8713321834351|9.0135957089556|9.0135957089556|9.0135957089556|9.0135957089556|9.0135957089556|9.0135957089556|9.0135957089556|9.0135957089556|9.0135957089556|9.0135957089556|9.0134400623256|8.9371555400352|8.7401726590771||||-9.4718861905445|-9.4718861905445|-9.4718861905445|-9.4718861905445|-9.4718861905445|-9.4718861905445|-9.4718861905445|-9.4718861905445|-9.4718861905445|-9.4718861905445|-9.4718861905445|-9.5760339618519|8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|||8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|8.6166684856929|8.5712978829849|8.3564421324717|8.1978292706556|8.1978292706556|8.165366040661|8.1291804503796|8.1291804503796|8.1291804503796|8.1291804503796|8.1291804503796|8.1291804503796|8.1291804503796|8.1291804503796|8.1291804503796|8.1291804503796|8.1291804503796|8.0518671882812|7.9031858855556|-9.1341016159079|-9.1341016159079|-9.1341016159079|-9.1341016159079|||||||-9.1341016159079|-9.1341016159079|-9.1341016159079|-9.1341016159079|-9.520668385826|-9.7057424368709|-9.9502694145672|-10.052980669973|-10.052980669973|-10.052980669973|-10.052980669973|-10.052980669973|-10.052980669973|-10.384978780744|-10.668309699162|-10.696455013602|-11.018838895526|-11.081487988064|-11.131097686102|-11.188206910854|-11.188206910854|-11.286896334495|-11.362923137138|-11.362923137138|-11.362923137138|-11.362923137138|-11.362923137138|-11.362923137138||-11.362923137138|-11.362923137138|-11.362923137138|-11.380469948924|-11.454410878461|-11.602679137434|-11.702421272293|-11.749912302246|-11.762680310397|-11.890755885607|-11.971395538654
07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP||-93.431242520996|-93.431242520996|-93.431242520996|-93.801938541938|-94.577706134108|-97.513008528051|85.949956421319|85.949956421319|85.949956421319|85.949956421319|85.949956421319|85.949956421319|85.949956421319|85.949956421319|85.688285726379|85.366307118398|85.366307118398|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-96.002148085849|-97.193765041289|-97.193765041289|-98.573073675299|84.961885025884|84.961885025884|84.478759291862||||||76.199182195901|70.1996435274|65.346826141556|-70.807306237549|-70.807306237549|-70.807306237549|-70.807306237549|-70.807306237549|-70.807306237549|||-71.947009982368|-73.433343187196|-73.43982406813|-73.586475967898|-74.232195350345|-75.12187922974|-75.961537716339|-76.066704402975|-76.508370566275|-76.508370566275|-76.508370566275|-76.508370566275|-76.766520579553|-77.718356538588|-79.139284161256|-80.128095021432|-81.318438387121|-84.052711540025|-85.969123475598|-86.231801793361|-86.539617264327|-86.539617264327|-86.539617264327|-86.539617264327|-86.539617264327|-86.539617264327|-86.539617264327|-87.534020013342|-88.740577453518|-90.911194423994|-92.491761480606|-92.491761480606|-92.491761480606|-92.491761480606|-94.328064480133|-95.158961550734|-96.18718048416|-98.39146706019|87.014190862441|87.014190862441|87.014190862441|87.014190862441|87.014190862441|86.997886089955|86.997886089955|86.419482954827|86.419482954827|85.773871272236|85.291107253234|85.291107253234|85.291107253234|85.291107253234|85.291107253234|85.291107253234|85.291107253234|85.291107253234|85.291107253234|85.291107253234|85.291107253234|85.291107253234|85.291107253234|85.291107253234|85.291107253234|83.894561003756|82.326176960282|80.020594528934|80.020594528934|78.28399247993|76.655437261094||76.655437261094|76.655437261094|76.655437261094|76.048262894407|75.675769860726|75.675769860726|75.675769860726|75.675769860726|75.675769860726|75.675769860726|75.675769860726|75.675769860726|75.675769860726|75.675769860726|75.675769860726|75.675769860726|75.675769860726|75.675769860726|75.675769860726|73.913222222566|73.913222222566|73.913222222566|73.913222222566|73.913222222566|71.567467271221||||69.371633064893|69.359592769044|67.626768692221|-78.312299887982|-78.312299887982|-78.312299887982|-78.312299887982|-78.312299887982|-78.312299887982|-78.312299887982|-78.312299887982|-78.312299887982|-78.312299887982|-78.312299887982|-78.312299887982|-79.791997874938|-81.181108224351|||70.341636776147|70.341636776147|70.341636776147|70.341636776147|70.341636776147|70.341636776147|70.341636776147|70.341636776147|70.341636776147|70.341636776147|68.300597866889|68.300597866889|67.347332116096|67.205435792072|67.205435792072|67.205435792072|66.38492270693|63.589418230713|63.589418230713|63.589418230713|63.589418230713|63.589418230713|63.589418230713|62.618243970541|60.506057568739|60.506057568739|60.506057568739|60.001175161148|59.702411912045|57.362684327321|56.713533699465|55.462259835614|-68.571730647045|||||||-68.571730647045|-68.571730647045|-68.571730647045|-68.571730647045|-71.565811406195|-73.477569644782|-73.602851727642|-75.58428388507|-77.218648337333|-79.596273421147|-80.505769469241|-80.505769469241|-81.193074678822|-81.836751169015|-82.858518852188|-82.858518852188|-83.719464899648|-84.097184527305|-85.354652153549|-85.46072190238|-86.035802978421|-86.066998528269|-87.122779685951|-88.083642993478|-90.144049364226|-92.558944178839|-96.058828408209|-97.846565118228||-97.846565118228|-97.846565118228|-97.846565118228|-97.846565118228|-98.57058515161|-98.57058515161|-98.57058515161|-98.57058515161|-98.57058515161|-98.57058515161|-98.57058515161
07301|100413|/equities/s-giti-tire|SHANGHAICOMP||-18.778222383315|-18.778222383315|-18.778222383315|16.966629312451|16.966629312451|16.966629312451|16.272366203661|15.687072928079|15.643414796864|14.749349820918|13.545544208674|13.545544208674|13.545544208674|13.545544208674|13.545544208674|13.545544208674|13.512826510699|13.452029568654|13.371698969715|13.291332582757|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.248982052873|-14.44109148987|13.372591032927|13.372591032927|13.372591032927|13.372591032927|13.372591032927||||||12.882323545819|12.429248432987|12.193609401774|-13.006050767133|-13.006050767133|-13.006050767133|-13.01884145527|-13.01884145527|-13.01884145527|||-13.183157123779|-13.367952414856|-13.402169303216|12.741330378468|12.741330378468|12.741330378468|12.741330378468|12.741330378468|12.741330378468|12.741330378468|12.741330378468|12.741330378468|12.741330378468|12.741330378468|12.697202779748|12.697202779748|12.697202779748|12.697202779748|12.697202779748|12.697202779748|12.613165243741|-13.497424275721|-13.497424275721|-13.497424275721|-13.497424275721|-13.497424275721|-13.497424275721|-13.497424275721|-13.497424275721|-13.577693152256|-13.605679933728|-13.605679933728|-13.605679933728|-13.605679933728|-13.804553679725|-13.804553679725|-13.804553679725|-13.971726236631|-14.15525161987|-14.164755047171|-14.164755047171|-14.172505790225|-14.342228710907|-14.385268843399|-14.385268843399|-14.385268843399|-14.385268843399|-14.385268843399|-14.385268843399|-14.534743216553|-14.641381319936|-14.701534969471|-14.747820391653|-14.747820391653|-14.78202280998|-14.786689785949|-14.786689785949|-14.786689785949|-14.786689785949|-14.786689785949|-14.786689785949|-14.786689785949|-14.786689785949|-14.786689785949|-14.786689785949|-14.786689785949|-14.786689785949|-14.786689785949|-14.786689785949||-14.786689785949|-14.786689785949|-14.978544371913|-15.015049291529|-15.158387529495|14.400289989367|14.400289989367|14.400289989367|14.400289989367|14.400289989367|14.400289989367|14.400289989367|14.400289989367|14.29180492653|14.29180492653|14.29180492653|14.29180492653|14.29180492653|14.29180492653|14.29180492653|14.29180492653|14.277005293784|14.218648272308|14.218648272308|14.135122183683||||14.135122183683|14.135122183683|14.135122183683|14.135122183683|14.01311416847|14.01311416847|13.995682189007|13.830202894232|13.710885557344|13.710885557344|13.710885557344|13.710885557344|13.710885557344|13.710885557344|13.710885557344|13.710885557344|13.710885557344|||13.463205691632|13.232450878683|13.041567852652|13.041567852652|13.041567852652|13.041567852652|13.041567852652|13.041567852652|13.041567852652|13.041567852652|13.019519967675|12.962244478464|12.723604643345|12.480671313074|12.476755015971|12.476755015971|12.419171987774|12.384635698797|12.291817837293|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|-13.615699570491|||||||-13.615699570491|-13.615699570491|-13.615699570491|-13.794665858827|-14.472407020553|-14.624896170281|-14.661261794263|-14.661261794263|-14.661261794263|-14.661261794263|-14.661261794263|-14.661261794263|-14.661261794263|-15.045846141371|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332||-15.222819732332|-15.222819732332|-15.222819732332|-15.309799908161|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391
07302|100708|/equities/gaochun-ceram|SHANGHAICOMP||17.630672383836|17.630672383836|17.630672383836|17.630672383836|17.630672383836|17.630672383836|17.630672383836|17.570035494685|17.570035494685|17.570035494685|17.570035494685|17.570035494685|17.570035494685|17.570035494685|17.570035494685|17.448372458219|17.418051941895|17.418051941895|16.527835669014|16.21429225728|16.21429225728|16.21429225728|16.21429225728|16.21429225728|16.21429225728|16.21429225728|16.21429225728|16.21429225728|15.656436091497|15.153151017435|15.153151017435|15.153151017435|15.153151017435|15.153151017435|15.153151017435|15.153151017435|15.153151017435|15.153151017435|15.153151017435||||||13.899056255826|13.066728817101|12.543588040798|-13.397085464674|-13.397085464674|-13.397085464674|-13.397085464674|-13.397085464674|-13.397085464674|||-13.454539074586|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.458904213673|-13.511005078163|-13.671672355695|-13.849079992554|12.820196571264|12.820196571264|12.820196571264|12.820196571264|12.820196571264|12.820196571264|12.820196571264|12.820196571264|12.820196571264|12.820196571264|12.820196571264|12.820196571264|12.756884511216|12.382049472242|-13.616409548792|-13.616409548792|-13.616409548792|-13.616409548792|-13.68630987559|-13.68630987559|-13.68630987559|-13.68630987559|-13.68630987559|-14.01367724112|-14.055197108359|-14.213552700778|-14.274866948415|-14.274866948415|-14.274866948415|-14.274866948415|-14.274866948415|-14.333185975076|-14.538539533616|-14.648165354539|-14.648165354539|-14.648165354539|-14.648165354539|-14.648165354539|-14.648165354539|-14.648165354539|-14.930739068775|13.538619435568|13.538619435568|13.538619435568|13.538619435568|13.538619435568|13.538619435568|13.538619435568|13.538619435568|13.538619435568||13.538619435568|13.538619435568|13.538619435568|13.538619435568|13.538619435568|13.538619435568|13.538619435568|13.538619435568|13.538619435568|13.538619435568|13.538619435568|13.538619435568|13.538619435568|13.538619435568|13.538619435568|13.175688333798|13.159303385766|13.159303385766|13.159303385766|13.159303385766|13.159303385766|13.069569012291|13.069569012291|13.069569012291|13.069569012291||||13.069569012291|13.069569012291|13.069569012291|13.069569012291|13.069569012291|12.969406141625|12.969406141625|-14.394101126369|-14.394101126369|-14.394101126369|-14.394101126369|-14.483457745074|-14.483457745074|-14.564295411205|-14.564295411205|-14.564295411205|-14.564295411205|||-14.564295411205|-14.564295411205|-14.564295411205|-14.564295411205|-14.564295411205|-14.564295411205|13.014540256165|13.014540256165|13.014540256165|12.917822428437|12.739247079129|12.6286071621|12.260119314836|12.074827652963|12.074827652963|12.074827652963|11.943697167538|11.581886080793|11.343442803643|11.343442803643|11.343442803643|11.343442803643|11.312158405805|11.268509295279|11.085752260899|11.085752260899|11.067502194218|10.925557751978|10.746175655088|10.672417199568|10.391019489982|10.352369399986|10.352369399986|||||||10.036521695412|-11.693530516646|-11.693530516646|-11.693530516646|-12.131144422979|-12.452938444847|-12.552757832613|-12.552757832613|-12.552757832613|-12.552757832613|-12.552757832613|-12.552757832613|-12.552757832613|-12.852508435874|-13.103158898595|-13.103158898595|-13.436287610005|-13.527541814325|-13.667037349231|-13.667037349231|-13.667037349231|-13.667037349231|-13.793930377438|-14.002144643415|-14.145797764647|-14.145797764647|-14.145797764647|-14.145797764647||-14.145797764647|-14.145797764647|-14.145797764647|-14.145797764647|-14.145797764647|-14.145797764647|-14.145797764647|-14.209219653725|-14.328021958271|-14.5605799388|-14.712175160627
07303|100433|/equities/gold-seed-wine|SHANGHAICOMP||13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|13.068173478941|12.811859262099|12.234843770785|-14.54867796818|-14.54867796818|-14.54867796818|-14.54867796818|-14.659293345006|-14.659293345006|-14.659293345006|-14.659293345006|-14.659293345006|-14.659293345006|-14.659293345006|-14.659293345006|-14.659293345006|-14.659293345006|-14.921436446013|-15.167144584437|12.86282716378|12.86282716378|12.86282716378|12.86282716378|12.86282716378||||||12.558140708168|11.536823168022|10.182025793109|10.07502924393|9.8055880488111|-10.870546349344|-10.870546349344|-10.870546349344|-10.870546349344|||-11.113385262817|-11.160943856617|-11.160943856617|-11.160943856617|-11.160943856617|-11.160943856617|-11.160943856617|-11.160943856617|-11.160943856617|-11.160943856617|-11.160943856617|-11.160943856617|-11.160943856617|-11.467715650554|-11.700239770672|-11.7486001309|-12.033999846626|-12.294999888924|-12.513888892628|-12.705431789267|-12.778796741131|-12.778796741131|-12.778796741131|-12.778796741131|-12.778796741131|-12.778796741131|-12.778796741131|-12.778796741131|-12.778796741131|-12.778796741131|-12.778796741131|-12.778796741131|-12.778796741131|-12.778796741131|-12.778796741131|-12.778796741131|-12.778796741131|-12.956440895534|-12.994199496116|-12.994199496116|-12.994199496116|-12.994199496116|-12.994199496116|-12.994199496116|-12.994199496116|-12.994199496116|-12.994199496116|-12.994199496116|-12.994199496116|-13.177838593214|-13.177838593214|-13.177838593214|-13.177838593214|-13.177838593214|-13.177838593214|-13.402042951285|-13.641158675815|-13.682398636767|-13.788578725681|-13.788578725681|-14.018801260027|-14.018801260027|-14.018801260027|-14.018801260027|-14.018801260027|-14.10533491774|-14.446482993978|-14.483250826252|-14.483250826252||-14.54527803886|-15.030865314139|-15.379328005126|-15.379328005126|-15.379328005126|-15.639808911539|-15.693120711884|-15.869578884532|-15.970643412725|-16.055714805541|-16.163016433646|-16.328601637662|-16.328601637662|-16.328601637662|-16.328601637662|-16.328601637662|-16.328601637662|-16.347891215021|-16.470729349491|-16.470729349491|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824||||-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.483490221824|-16.686656308534|-16.751839770611|-17.173711129621|-17.511900765581|-17.909890553337|||15.549242918869|15.549242918869|15.549242918869|15.549242918869|15.549242918869|15.549242918869|15.549242918869|15.549242918869|15.549242918869|15.549242918869|15.549242918869|15.549242918869|15.330269435136|15.17196645018|15.059156762187|15.059156762187|14.027951517176|13.199946551931|13.171264311705|13.171264311705|13.171264311705|13.171264311705|13.093345009009|13.093345009009|13.093345009009|13.093345009009|13.093345009009|13.093345009009|12.675383394206|-15.250794751884|-15.250794751884|-15.250794751884|-15.250794751884|||||||-15.250794751884|-15.250794751884|-15.250794751884|-15.548105460009|-16.284561772701|-16.800068638454|-16.980076019113|-17.231251822151|-17.231251822151|-17.231251822151|-17.231251822151|-17.231251822151|-17.231251822151|-17.553047521175|-17.553047521175|-17.553047521175|-18.04616510345|-18.3429608022|-18.514400976105|-18.6393799652|-18.6393799652|-18.6393799652|-18.6393799652|-18.786534294965|-19.081149615052|-19.349609733955|-19.484840828763|-19.484840828763||-19.484840828763|-19.484840828763|-19.484840828763|-19.520975229264|-19.520975229264|-19.520975229264|-19.520975229264|-19.520975229264|-19.80830576367|-20.110894652945|-20.606549762733
07304|1162041|/equities/gongniu-group|SHANGHAICOMP||-77.23232289994|-77.23232289994|-77.23232289994|-77.23232289994|-78.232582322362|-79.733976831704|-79.837507895812|-79.837507895812|-79.91834034322|-79.984082329073|-79.984082329073|-79.984082329073|-79.984082329073|-79.984082329073|-79.984082329073|-79.984082329073|-79.984082329073|-79.984082329073|-79.984082329073|-79.984082329073|-80.176202469179|-80.794671461658|-82.240190953763|-82.924276842841|-82.924276842841|-82.924276842841|-82.924276842841|-83.236330426485|-83.236330426485|-83.263700287376|-83.401329244545|-83.426478718576|-85.447197541989|74.234859193845|74.234859193845|74.234859193845|74.234859193845|74.234859193845|74.234859193845||||||71.70984110731|67.895382297239|63.310421400822|63.093804286097|60.00144886769|-67.349562365266|-67.349562365266|-67.349562365266|-67.349562365266|||-67.349562365266|-67.349562365266|-67.349562365266|-67.349562365266|-68.197847903274|-69.598719451718|-69.915242139821|-70.912495233753|-70.922770608507|-71.847006377318|-71.847006377318|-71.847006377318|-72.356120384113|-72.442569993508|-72.442569993508|-72.442569993508|-72.442569993508|-72.442569993508|-72.442569993508|-72.624726056639|-72.624726056639|-72.624726056639|-72.624726056639|-72.624726056639|-72.624726056639|-72.624726056639|-72.624726056639|-72.624726056639|-72.624726056639|-72.624726056639|-72.624726056639|-72.624726056639|-72.624726056639|-72.624726056639|-73.570807509493|-74.245902013857|-74.677664174061|-76.28185186278|-78.046499780937|-79.27942422566|-79.27942422566|-79.27942422566|-79.27942422566|-79.27942422566|-79.27942422566|-79.27942422566|-79.27942422566|-79.27942422566|-79.27942422566|-79.27942422566|-79.27942422566|-79.41769995885|-79.792997733276|-81.067777412381|-82.244747763702|-82.863611254238|-83.77568100243|-84.475095451685|-84.475095451685|-84.475095451685|-85.018433558513|-85.956038779207|-86.641154521249|-87.696281055104|-88.048409767477|-88.048409767477|-88.048409767477|-88.048409767477|-88.048409767477||-88.048409767477|-88.048409767477|81.994072183526|81.994072183526|81.994072183526|81.994072183526|81.994072183526|81.994072183526|81.994072183526|81.994072183526|81.994072183526|81.994072183526|81.994072183526|81.994072183526|81.994072183526|81.994072183526|81.994072183526|81.994072183526|81.994072183526|81.612955129319|80.095241162703|78.546056532778|78.158264931236|78.158264931236|76.470102531153||||75.167933391684|74.605754983816|71.514825331274|70.97249772117|70.97249772117|70.97249772117|70.97249772117|70.97249772117|70.97249772117|70.437952831025|70.437952831025|69.015735231765|68.735219873149|68.735219873149|68.735219873149|68.735219873149|68.514997178933|||68.12355855507|67.541649606889|67.541649606889|67.541649606889|67.541649606889|67.541649606889|67.541649606889|67.541649606889|67.541649606889|67.541649606889|67.541649606889|67.270797706385|66.820711410285|66.820711410285|66.820711410285|66.47435367134|66.307523807186|66.287999576911|66.287999576911|66.287999576911|66.287999576911|65.644522607971|65.296819873123|65.296819873123|64.814812171935|64.814812171935|64.530417728847|64.530417728847|64.530417728847|64.530417728847|64.530417728847|63.493945758018|63.114731753837|||||||62.309861250465|61.603663068427|61.603663068427|60.237403663677|59.772895706972|59.772895706972|59.772895706972|59.772895706972|59.772895706972|-65.464330537983|-65.464330537983|-65.464330537983|-65.464330537983|-65.464330537983|-65.464330537983|-65.464330537983|-65.541099375915|-65.541099375915|-65.541099375915|-66.212717076619|-66.749562562763|-66.749562562763|-66.749562562763|-66.749562562763|-66.749562562763|-66.749562562763|-66.749562562763|-66.749562562763||-66.749562562763|-66.749562562763|-66.749562562763|-66.749562562763|-66.749562562763|-66.749562562763|-66.749562562763|-66.749562562763|-66.749562562763|-66.749562562763|-66.749562562763
07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP||8.523492916761|8.523492916761|7.5984249550865|7.5984249550865|7.5984249550865|7.5984249550865|7.5984249550865|7.5984249550865|7.5984249550865|7.5984249550865|7.5984249550865|7.5984249550865|7.5984249550865|7.5984249550865|7.5837873502914|7.5837873502914|7.5837873502914|7.5837873502914|7.5837873502914|7.5837873502914|7.5837873502914|7.5837873502914|7.5837873502914|7.5837873502914|7.5008752130076|7.2637498933524|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397|7.2521408997397||||||6.6829345979536|6.2688159984841|6.2680279734849|6.2680279734849|6.2680279734849|6.2680279734849|6.2680279734849|6.2680279734849|6.2680279734849|||6.2680279734849|6.2680279734849|6.2680279734849|6.2680279734849|6.2680279734849|6.2680279734849|6.2680279734849|6.242874357818|6.242874357818|6.146527208353|5.9905857393752|-6.8458203595349|-6.8458203595349|-6.8782172321713|-6.8782172321713|-6.8782172321713|-6.9324636061364|-7.0055152397877|-7.063350198614|-7.097939770078|-7.097939770078|-7.097939770078|-7.097939770078|-7.097939770078|-7.18150130332|-7.18150130332|-7.18150130332|-7.2766682949385|-7.3696314854446|-7.5490182789675|-7.5490182789675|-7.5490182789675|-7.5490182789675|-7.5490182789675|-7.5490182789675|-7.5490182789675|-7.5490182789675|-7.8272427621275|-7.9304048845207|-7.9304048845207|-7.9304048845207|-7.9304048845207|-8.3460052619417|6.6395806491023|6.6395806491023|6.6395806491023|6.6395806491023|6.6395806491023|6.6395806491023|6.6395806491023|6.6395806491023|6.6395806491023|6.5595336423589|6.2511471395278|-7.3626761380383|-7.3626761380383|-7.3626761380383|-7.3626761380383|-7.3626761380383|-7.3626761380383|-7.3626761380383|-7.3626761380383|-7.3626761380383|-7.3626761380383|-7.3626761380383|-7.3626761380383|-7.3626761380383|-7.3626761380383|-7.3626761380383||-7.3626761380383|-7.4007511076605|-7.5119457440548|6.6640694723861|6.6640694723861|6.6640694723861|6.6640694723861|6.6640694723861|6.6640694723861|6.6640694723861|6.6640694723861|6.6640694723861|6.5811880017139|6.5629866547957|6.553874327913|6.3337492172089|6.303864071263|6.303864071263|6.303864071263|6.303864071263|6.303864071263|6.303864071263|6.2176268867797|6.177363295483|-7.2845326566486||||-7.2845326566486|-7.2845326566486|-7.2845326566486|-7.2845326566486|-7.2845326566486|-7.2845326566486|-7.2845326566486|-7.431484997489|-7.431484997489|-7.431484997489|-7.4372055400499|-7.8863394910636|-8.1287108455038|6.9400146276669|6.9400146276669|6.9400146276669|6.9400146276669|||6.9400146276669|6.9400146276669|6.9400146276669|6.9400146276669|6.9400146276669|6.9400146276669|6.9400146276669|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|6.2501218279312|5.3514138789858|5.3514138789858|5.3514138789858|5.3514138789858|5.1987932624514|4.904770129488|-6.2315001428512|-6.2315001428512|-6.2315001428512|-6.2315001428512|||||||-6.2315001428512|-6.2315001428512|-6.3694444431627|-6.8799383655482|-7.3004869636886|-7.3899855544162|-7.7110949809895|-7.7236170621707|-7.7236170621707|-7.7236170621707|-7.7236170621707|-7.7236170621707|-7.7236170621707|-8.0434630813415|-8.2560701041547|-8.2634112999536|-8.3930853092711|-8.3930853092711|-8.3930853092711|-8.3930853092711|-8.3930853092711|-8.3930853092711|-8.4523168100296|-8.4942410536804|-8.5160273554446|-8.5160273554446|-8.5160273554446|-8.5160273554446||-8.5160273554446|-8.5160273554446|-8.5160273554446|-8.6061414085628|-8.6101576313709|-8.6391448220764|-8.6391448220764|-8.7186971428407|-8.7186971428407|-8.7535528079683|-8.8300588281082
07306|100534|/equities/nanhai-develop|SHANGHAICOMP||21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|21.034077938842|20.798974682277|20.401082225845|20.251814952741|20.251814952741|20.251814952741|20.251814952741|20.251814952741|20.251814952741|20.251814952741|20.251814952741|20.251814952741||||||19.204794688633|18.932549789671|18.676465902073|-20.173179137517|-20.173179137517|-20.173179137517|-20.173179137517|-20.36639438123|-20.36639438123|||-20.666549316716|-20.922277149968|-21.250863059155|-21.303298967552|-21.303298967552|-21.303298967552|-21.303298967552|-21.303298967552|-21.466442339367|-21.527713926574|-21.59079462504|-21.791438065366|-22.237708474084|-22.373009576714|-22.613057402262|-22.613057402262|-22.613057402262|-22.613057402262|-22.771848936508|-22.771848936508|-22.771848936508|-22.771848936508|-22.771848936508|-22.771848936508|-22.771848936508|-22.771848936508|-22.771848936508|-22.771848936508|-22.908164628821|-23.147004922785|21.147492972419|21.147492972419|21.147492972419|21.147492972419|21.147492972419|21.147492972419|21.147492972419|21.147492972419|21.147492972419|21.147492972419|21.147492972419|21.147492972419|21.147492972419|21.147492972419|21.147492972419|21.147492972419|21.147492972419|21.147492972419|20.743326919394|20.265110982403|20.265110982403|20.265110982403|20.170679424587|19.970754462683|19.614171909186|19.226637025018|19.226637025018|19.226637025018|19.226637025018|19.226637025018|19.198270411657|19.198270411657|19.198270411657|19.198270411657|19.198270411657|19.198270411657|19.198270411657|18.964966335969|18.964966335969||18.964966335969|18.799154988871|18.799154988871|18.456839817482|18.402270609604|18.402270609604|18.192523009763|18.161004308167|18.161004308167|18.161004308167|18.161004308167|18.161004308167|18.161004308167|18.161004308167|18.161004308167|18.161004308167|18.161004308167|18.161004308167|18.01778279775|17.934758202165|17.430198122451|17.430198122451|17.430198122451|17.430198122451|17.430198122451||||17.294380937326|17.294380937326|17.209174222047|17.209174222047|17.209174222047|17.209174222047|17.209174222047|16.950194537965|16.691327188112|16.429539583467|16.429539583467|16.324881037678|16.324881037678|16.324881037678|16.324881037678|16.324881037678|16.175422730937|||15.797691096746|15.689657465046|15.465174215177|15.368430743303|15.368430743303|15.368430743303|15.368430743303|15.368430743303|15.368430743303|15.368430743303|15.368430743303|15.368430743303|15.368430743303|15.254368289407|15.169854040605|15.164282449597|15.150869511359|15.083743358975|14.926381509973|14.903757220587|14.866132813976|14.866132813976|14.866132813976|14.866132813976|14.866132813976|14.866132813976|14.866132813976|14.866132813976|14.866132813976|14.866132813976|14.866132813976|14.725147333726|14.659053580611|||||||14.443392189177|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.62184768389|-16.807033800175|-16.807033800175|-17.160593164287|-17.220103197983|-17.543448851827|16.490716887432|16.490716887432|16.490716887432|16.490716887432|16.490716887432|16.490716887432|16.459130870985|16.45695691172|16.45695691172||16.45695691172|-17.317979697496|-17.317979697496|-17.317979697496|-17.317979697496|-17.317979697496|-17.317979697496|-17.317979697496|-17.317979697496|-17.456406330791|-17.456406330791
07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH||-28.92614636294|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.104848424431|-29.246498575737|-29.781109905828|-30.305211605643|-30.305211605643|-30.305211605643|-30.305211605643|-30.305211605643|-30.305211605643|-30.305211605643|-30.527457517623|-30.632174909379|-31.193527049782|-32.237252786162|28.613228878597|28.613228878597|28.613228878597|28.613228878597|28.613228878597||||||26.791365289269|24.957073052258|23.300637174018|23.05626278494|22.461065605518|22.461065605518|22.276184112095|22.138537228398|21.711393898968|||-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.604107866229|-23.723719052323|-23.723719052323|-23.723719052323|-23.723719052323|-23.723719052323|-23.723719052323|-23.723719052323|-23.723719052323|-23.723719052323|-23.749131975183|-23.791257127136|-24.017508224216|-24.178714532871|-24.178714532871|-24.354682890595|-24.546869560547|-24.831521136305|-25.202801605884|-25.459158972872|-25.459158972872|-25.459158972872|-25.879765156219|-25.879765156219|-25.879765156219|-26.873072866278|24.294817058959|24.294817058959|24.294817058959|24.294817058959|24.294817058959|24.224651127585|24.224651127585|23.786834802372|23.654260200641|-25.849511666412|-25.849511666412|-25.849511666412|-25.849511666412|-26.4269032449|-26.4269032449|-26.4269032449|-26.4269032449|-26.4269032449|-26.4269032449|-26.4269032449|-26.4269032449|-26.4269032449|-26.4269032449|-26.4269032449|-26.4269032449|-26.4269032449|-26.4269032449|-26.4269032449|-26.631003694454|-26.805005423138|-26.997228057196||-27.394142582473|-27.56985160524|-27.56985160524|-27.56985160524|25.29542071303|25.29542071303|25.29542071303|25.29542071303|25.29542071303|25.29542071303|25.29542071303|25.29542071303|25.29542071303|25.29542071303|25.29542071303|25.29542071303|25.290705009256|25.290705009256|24.654671982432|24.371248721443|24.371248721443|24.371248721443|24.371248721443|24.371248721443|24.371248721443||||24.371248721443|24.371248721443|24.371248721443|24.371248721443|23.528265364436|23.528265364436|23.528265364436|23.528265364436|23.528265364436|23.528265364436|23.528265364436|23.528265364436|23.485294005902|23.284771651726|23.248079320569|22.600643286859|22.402937184611|||22.388691196108|22.388691196108|22.388691196108|22.388691196108|22.388691196108|22.388691196108|22.388691196108|22.388691196108|22.388691196108|22.388691196108|22.388691196108|22.388691196108|22.388691196108|21.824003066134|21.824003066134|21.793890888505|21.540990757736|21.320771000162|21.320771000162|21.320771000162|21.320771000162|21.053265184716|21.053265184716|21.053265184716|20.874747075274|20.874747075274|20.874747075274|20.686941877155|19.878823244074|19.599103538174|19.599103538174|19.599103538174|19.599103538174|||||||19.460116059668|-22.045815590304|-22.045815590304|-22.045815590304|-22.498127543575|-22.702919628495|-22.857133073138|-23.182369729465|-23.632077663679|-23.980642179139|-24.107380076126|-24.180423387637|-24.219358480364|-24.540954841938|-24.574634816134|-24.574634816134|-24.960149846567|-24.98158911451|-24.98158911451|-24.98158911451|-24.98158911451|-24.98158911451|-25.130655699132|-25.195172553988|-25.647991269866|-25.647991269866|-26.093324124856|-26.420709475743||-26.420709475743|-26.420709475743|-26.420709475743|-26.422455320609|-26.735316076706|-26.735316076706|-26.892573346507|-27.174525143716|-27.251139510575|-27.555710753802|-27.881344858147
07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP||-5.4145888600032|-5.4145888600032|-5.4145888600032|-5.4729788990421|-5.4729788990421|-5.4729788990421|-5.4729788990421|-5.5128751060604|-5.5128751060604|-5.6976392292577|4.6420888474153|4.6420888474153|4.6420888474153|4.6420888474153|4.6420888474153|4.6420888474153|4.6420888474153|4.4316333321676|4.4316333321676|4.4316333321676|4.4316333321676|4.4316333321676|4.4316333321676|4.4316333321676|4.1684813530297|3.7727572687302|3.6761199760626|3.6761199760626|3.6079110622616|3.5629967435853|3.5629967435853|3.5629967435853|3.5629967435853|3.5629967435853|3.5629967435853|3.5629967435853|3.5629967435853|3.5629967435853|3.5629967435853||||||3.370551902349|3.176168753367|3.0740764026965|-3.4536531512128|-3.4536531512128|-3.4536531512128|-3.4536531512128|-3.4536531512128|-3.4536531512128|||3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.0618006858282|3.059223006506|-3.4875717146723|-3.4875717146723|-3.4875717146723|-3.4875717146723|-3.4875717146723|-3.4875717146723|-3.4875717146723|-3.4875717146723|-3.4875717146723|-3.4875717146723|-3.4875717146723|-3.4875717146723|-3.4875717146723|-3.4875717146723|-3.4875717146723|-3.5050797179372|-3.5345330453616|-3.6200368113762|-3.717818559038|-3.9992429159607|3.4647620903457|3.4647620903457|2.953624379525|2.6523173597907|-3.1615217154587|-3.1615217154587|-3.1615217154587|-3.1615217154587|-3.2122464649505|-3.2774398716636|-3.2774398716636|-3.2774398716636|-3.2774398716636|-3.2774398716636|-3.2774398716636|-3.2774398716636|-3.2774398716636|-3.2774398716636|-3.2774398716636|-3.3071554140191|-3.3829504202848|-3.4299450263983|-3.4816056076693|-3.4962283443529|-3.5346980835684|-3.5985534484395|-3.598672567028|-3.598672567028|-3.598672567028||-3.598672567028|-3.598672567028|-3.704080738644|-3.7917563672642|-3.8763959138239|3.5510807366886|3.5510807366886|3.5510807366886|3.5510807366886|3.5510807366886|3.5510807366886|3.5510807366886|3.5510807366886|3.5510807366886|3.5510807366886|3.5510807366886|3.5510807366886|-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9383500887099||||-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9383500887099|-3.9579835758864|-3.9579835758864|-3.9579835758864|-3.9583150663044|-4.3470167493452|3.8434831092119|3.8434831092119|3.8434831092119|3.8434831092119|3.8434831092119|||3.8394257966412|3.8188065360799|3.8187851685497|3.8187851685497|3.8187851685497|3.8187851685497|3.8187851685497|3.8187851685497|3.8187851685497|3.8187851685497|3.7397613280585|3.689734802596|3.6235943877611|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|-4.1230525700158|||||||-4.1230525700158|-4.2522806820942|-4.30364519332|-4.6707168814666|-4.8696853846452|-4.9002057413416|-5.0336654553318|-5.0336654553318|-5.0336654553318|-5.0336654553318|-5.0336654553318|-5.0336654553318|-5.0336654553318|-5.2618505038049|-5.3987228646572|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439||-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4013340204439|-5.4548154108482|-5.5697949189563|-5.613105219671|-5.7051172455912|-5.7317966311911|5.2710071157856|5.2710071157856
07309|100342|/equities/greattown|SHANGHAICOMP||-4.075102833083|-4.075102833083|-4.075102833083|-4.075102833083|-4.075102833083|-4.1628840691001|-4.1628840691001|-4.1628840691001|-4.1628840691001|-4.2243155512712|-4.2475727965988|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084|3.6839341956084||||||3.5454822864472|3.4216468826862|3.1829410014254|3.1571567254709|3.0223962816317|-3.4721912121495|-3.4721912121495|-3.4721912121495|-3.4721912121495|||-3.4721912121495|-3.4721912121495|-3.4721912121495|-3.480976357432|-3.480976357432|-3.480976357432|-3.480976357432|-3.480976357432|-3.480976357432|-3.480976357432|-3.480976357432|-3.480976357432|-3.519973651537|-3.5438595524195|3.1297091680113|3.1297091680113|3.1297091680113|3.1297091680113|3.1297091680113|3.1297091680113|3.1297091680113|3.1297091680113|3.1297091680113|3.1297091680113|3.1297091680113|3.1297091680113|3.1297091680113|3.1297091680113|3.1297091680113|3.1297091680113|3.0074546554953|-3.5798053106208|-3.5798053106208|-3.5798053106208|-3.5798053106208|-3.5858947524913|-3.5932163540399|-3.6163514525665|-3.63372379221|-3.690804133564|-3.7697823949984|-3.9025360421263|-3.9691185367357|-3.9691185367357|-4.044020508423|-4.0479432195828|-4.0479432195828|-4.0479432195828|-4.1077146232575|-4.2457940115366|-4.3669934288035|-4.5455482023039|3.7046179106128|3.7046179106128|3.7046179106128|3.7046179106128|3.7046179106128|3.7046179106128|-4.6011511112453|-4.6011511112453|-4.6011511112453|-4.6011511112453|-4.6011511112453|-4.6011511112453|-4.6011511112453|-4.6011511112453|-4.6011511112453|-4.6011511112453|-4.6793772986235||-4.6793772986235|-4.6793772986235|-4.7970857808659|-4.8923174617102|4.0587432207738|4.0587432207738|4.0587432207738|4.0587432207738|4.0587432207738|4.0587432207738|4.0587432207738|4.0587432207738|4.0587432207738|4.0587432207738|3.832492225929|3.667769292509|3.5882953728121|3.5882953728121|3.4167788268516|3.4167788268516|3.4167788268516|3.4167788268516|3.4167788268516|3.4167788268516|3.4167788268516||||3.4167788268516|3.4167788268516|-4.1485454340665|-4.1485454340665|-4.1485454340665|-4.1485454340665|-4.1485454340665|-4.1485454340665|-4.1485454340665|-4.1485454340665|-4.1485454340665|3.568825703558|3.568825703558|3.568825703558|3.568825703558|3.4609173334271|3.1599081132842|||3.0265647011811|2.9984052929409|2.9198947651659|2.8559940902696|2.7727712225368|2.7591902361369|2.7557669067887|2.7414076620238|2.7356884192411|2.7356884192411|2.7090982409521|2.7078869047213|2.7032076454216|2.6952306932933|2.6908118533566|2.6631242751495|2.6245825290035|2.5939805771853|2.5594227342634|2.5304697783819|2.4985609038564|2.4985609038564|2.4985609038564|2.4985609038564|2.4743344764028|2.4743344764028|2.4414828199053|-2.8660375869985|-2.8660375869985|-2.8660375869985|-2.8660375869985|-2.8660375869985|-2.8660375869985|||||||-2.8660375869985|-2.8660375869985|-2.8660375869985|-3.0094862819507|-3.1431155944986|2.8509389248836|2.8509389248836|2.8509389248836|2.8509389248836|2.8509389248836|2.8355032213317|-3.0362407468201|-3.0362407468201|-3.0362407468201|-3.045235349617|-3.045235349617|-3.0691504234314|-3.0870697072068|-3.0870697072068|-3.0870697072068|-3.0870697072068|-3.0900774588099|-3.113419385962|-3.1221326547776|-3.1421390882139|-3.1421390882139|-3.146363005887|-3.146363005887||-3.146363005887|-3.146363005887|-3.146363005887|-3.1648477821997|-3.1965470545482|-3.1965470545482|-3.1965470545482|-3.2144967309845|-3.2188852751932|-3.2283276943576|3.0331825321732
07310|101197|/equities/greattown-b|SHANGHAICOMP||0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.25038700957482|0.24860123780266|0.24860123780266|0.23794583409909|-0.27591540128274|-0.27591540128274|-0.27591540128274|-0.27591540128274|-0.27591540128274|-0.27591540128274|-0.27591540128274|-0.27707266874096|-0.28182527509333|-0.28182527509333|-0.28182527509333|-0.28182527509333|-0.28798734766671|-0.28798734766671|-0.28798734766671|-0.28931116794701|-0.28931116794701|-0.28931116794701|-0.30106796859763|0.24570228061122||||||0.2332802966904|0.21925589449663|0.20117321039194|0.19363690691915|0.18520767741431|0.1849415741098|0.1849415741098|0.18304618853463|0.18297011941854|||0.18297011941854|0.18297011941854|0.18297011941854|0.18297011941854|0.18297011941854|0.18297011941854|0.18297011941854|0.18297011941854|0.18297011941854|0.18297011941854|0.18297011941854|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.18274322550005|0.1799369275074|0.17592991137955|-0.19837473721688|-0.19837473721688|-0.19837473721688|-0.19837473721688|-0.19837473721688|-0.19837473721688|-0.19837473721688|-0.19837473721688|-0.19837473721688|-0.19837473721688|-0.19837473721688|-0.19837473721688|-0.19837473721688|-0.19837473721688|-0.19837473721688|-0.19837473721688|-0.19979923500666|-0.19979923500666|-0.19979923500666|-0.19979923500666|-0.19979923500666|-0.19979923500666|-0.19979923500666|-0.19979923500666|-0.19979923500666|-0.19994359776984|-0.201492885093|-0.2031925659357|-0.2031925659357|-0.2031925659357|-0.2031925659357|-0.2031925659357|-0.2031925659357|-0.2031925659357|-0.2031925659357|-0.2031925659357||-0.20588063321495|-0.20597848320431|-0.21342053125773|-0.2290783774022|-0.24608708296261|0.22413993136817|0.22413993136817|0.22413993136817|0.22413993136817|0.22413993136817|0.22413993136817|0.22413993136817|0.22413993136817|0.22413993136817|0.22413993136817|0.21840386596637|-0.24700757183758|-0.24700757183758|-0.24700757183758|-0.24700757183758|-0.24700757183758|-0.24700757183758|-0.24700757183758|-0.24700757183758|-0.24700757183758||||-0.24700757183758|-0.24700757183758|-0.24700757183758|-0.24700757183758|-0.24839730056489|-0.24921922735996|-0.25118802628723|-0.25254224148952|-0.25417561062647|-0.25417561062647|-0.25830623483739|0.23253771531705|0.23253771531705|0.23253771531705|0.23253771531705|0.23253771531705|0.22348634835884|||0.21952017585932|0.21952017585932|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|||||||0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.21843364295022|0.20953738503607|-0.22700940651472|-0.22700940651472|-0.22806600296691|0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243||0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243|0.21249564520243
07311|100420|/equities/gree-real-esta|SHANGHAICOMP||7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|7.3118997296887|6.5176662031365|6.460278450334|6.460278450334|6.460278450334|6.460278450334|6.460278450334|6.460278450334|6.460278450334|6.460278450334|6.460278450334|6.460278450334|6.460278450334|6.1049237590766|6.1049237590766|6.1049237590766|6.1049237590766|6.1049237590766|5.9949150992473|5.8682392386418|5.7097101242257|5.464122192828|5.4139286726492|5.4139286726492|5.4139286726492|5.4139286726492|5.4139286726492|5.4139286726492|5.4139286726492|-6.7610229774659|-6.7610229774659|-6.7610229774659|-6.7610229774659|5.8068854165733|5.8068854165733||||||5.5476502127846|5.1801672453572|4.7935191784622|4.7116878997751|4.5113196650554|-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|||-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|-4.93906913853|-5.0371222390106|-5.0371222390106|-5.1105213328854|-5.1105213328854|-5.1603969552212|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.7170154584158|4.3833506916086|-4.7736965983738|-4.7736965983738|-4.7736965983738|-4.7736965983738|-4.7736965983738|-4.7736965983738|-4.7736965983738|-4.7736965983738|-4.7736965983738|-4.796329640639|-4.9598105740682|-5.0725674179015|-5.238408171117|-5.2898807017888|-5.2898807017888|-5.2898807017888|-5.3898674612669|-5.4231859451563|-5.4435399909848||-5.4972668378479|-5.4986297520142|-5.5844192573736|-5.5844192573736|-5.7021326300513|-5.7995918588518|-5.8617685190703|-6.0086316126216|-6.0945907983105|5.41875880809|5.41875880809|5.41875880809|5.41875880809|5.41875880809|5.41875880809|5.41875880809|5.2929851235507|5.2929851235507|5.2929851235507|5.2929851235507|5.2929851235507|5.2929851235507|5.2929851235507|5.2929851235507|5.2929851235507||||5.2655389774241|5.1878209631087|-5.9156091818755|-5.9156091818755|-5.9156091818755|-6.031788178014|-6.0608756230134|-6.1209729165786|-6.1451275266565|-6.1451275266565|-6.1451275266565|-6.2301419749698|5.7379948527292|5.7379948527292|5.7379948527292|5.7379948527292|5.7379948527292|||5.7379948527292|5.6466609803256|5.6453958281769|5.6453958281769|5.6453958281769|5.6453958281769|5.6453958281769|5.6453958281769|5.6453958281769|5.6453958281769|5.6453958281769|5.6453958281769|5.6453958281769|5.6453958281769|5.5543285750563|5.5098094038626|5.5051936217419|5.5051936217419|5.5051936217419|5.5051936217419|5.5051936217419|5.5051936217419|5.5051936217419|5.5051936217419|5.5051936217419|5.5051936217419|5.391326117104|-6.4244091881963|-6.4244091881963|-6.4244091881963|-6.4244091881963|-6.4244091881963|-6.4244091881963|||||||-6.4244091881963|-6.4244091881963|-6.4244091881963|-6.4244091881963|-6.8010099081698|-6.8461219633622|-7.121767910422|-7.121767910422|-7.121767910422|-7.121767910422|-7.121767910422|-7.121767910422|-7.121767910422|-7.2997422837561|-7.4311015104739|-7.4311015104739|-7.5232071446221|-7.5232071446221|-7.5232071446221|-7.5232071446221|-7.5232071446221|-7.5280078038949|-7.6666752878581|-7.7401881967088|-7.7401881967088|-7.7401881967088|-7.7401881967088|-7.7401881967088||-7.7401881967088|-7.7401881967088|-7.7401881967088|-7.7401881967088|-7.7401881967088|-7.9040979581961|-7.9512198719591|-8.0952441993919|7.2804173907071|7.2804173907071|7.2804173907071
07312|100745|/equities/jinfeng-invest|SHANGHAICOMP||2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.1994716949024|2.0699686547958|1.9977428008939|1.8391586199762|-2.2081663118749|-2.2081663118749|-2.2081663118749|-2.2081663118749|-2.2081663118749|-2.2081663118749|-2.2081663118749|-2.2081663118749|-2.2161025981938|-2.2161025981938|-2.2161025981938|-2.2161025981938|-2.2161025981938|-2.2161025981938|-2.2161025981938|-2.2161025981938|-2.2161025981938|-2.2384472998022|1.9734600375171|1.9734600375171||||||1.9149555972412|1.706617400734|1.421935077911|1.421935077911|1.3471501231253|1.3348410904387|1.3348410904387|-1.4481917182876|-1.4481917182876|||-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4481917182876|-1.4684934800153|-1.4684934800153|-1.4684934800153|-1.4995598431582|-1.4995598431582|-1.5055070562903|-1.5055070562903|-1.5055070562903|-1.5055070562903|-1.5055070562903|-1.5055070562903|-1.5055070562903|-1.5055070562903|-1.5055070562903|-1.5055070562903|-1.5055070562903|-1.5055070562903|-1.5055070562903|-1.5055070562903|-1.5055070562903|-1.5055070562903|-1.5055070562903|-1.5055070562903|-1.5055070562903|-1.5255633905799|-1.5378134065632|-1.5378134065632|-1.5378134065632|-1.5378134065632|-1.5378134065632|-1.5378134065632|-1.5378134065632|-1.5378134065632|-1.5378134065632|-1.5378134065632|-1.5378134065632|-1.5687739584669|-1.5687739584669|-1.5687739584669|-1.5687739584669|-1.5687739584669|-1.5687739584669|-1.5687739584669|-1.5880542946726|-1.5880542946726|-1.5945115164069|-1.5945115164069|-1.6650128315056|-1.6944586910765|-1.7482874037999|-1.7892082733333|-1.8063424938718|-1.8648249831244|-1.9153611291828|-1.9442901003562|-1.9742112411617||-2.0052347065739|-2.0124830274374|-2.0610922937692|-2.0834358472627|-2.1082620178109|-2.1702911229538|1.88424999842|1.88424999842|1.88424999842|1.88424999842|1.88424999842|1.88424999842|1.88424999842|1.88424999842|1.88424999842|1.8108334555555|1.7098149143246|1.679238778859|1.6485986516538|1.6390623812832|1.6390623812832|1.6390623812832|1.6390623812832|1.6390623812832|1.6390623812832||||1.6272915209838|1.6153238377647|-1.8558347559176|-1.8558347559176|-1.8581497046906|-1.8731836069469|-1.8731836069469|-1.8731836069469|-1.8731836069469|-1.8731836069469|-1.8731836069469|-1.9274262177552|-1.9676958375071|-1.9968842127692|-2.0232046951598|-2.0313385581248|-2.0509317291305|||-2.0877019644364|-2.1030021442953|-2.1054346968586|-2.1054346968586|-2.1377051660148|-2.1774501876398|-2.2027224254127|-2.2291360245277|-2.2423733722423|-2.2870815077595|-2.2880843269618|-2.2880843269618|-2.2880843269618|-2.2880843269618|-2.2880843269618|-2.2880843269618|-2.2880843269618|-2.2880843269618|-2.2880843269618|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.2894161358239|||||||-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.3065734654402|-2.3856372866073|-2.3907080395397|-2.429119955983|2.1428765491617|2.1428765491617|2.135974004972|2.0527489087185|-2.2975939280211|-2.2975939280211|-2.3489931431545|-2.3536951957824|-2.3536951957824|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838||-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3843996250661|-2.4226662278211|-2.4402669697676|-2.4402669697676|-2.4519633087487|-2.4788481165933|-2.5144763390842|-2.5144763390842
07313|100437|/equities/grinm-material|SHANGHAICOMP||20.184679364928|20.184679364928|20.184679364928|20.184679364928|20.184679364928|18.781148592348|-23.2609905945|-23.2609905945|-23.2609905945|19.967788300389|17.954863000645|17.954863000645|17.432624632267|16.215694646204|14.866883467927|13.512092271662|12.058991501967|10.807213013084|10.707670355911|10.707670355911|10.577967485979|-11.90022746515|-11.90022746515|-11.90022746515|-11.90022746515|-11.90022746515|-11.90022746515|-11.90022746515|-11.90022746515|-11.90022746515|-11.90022746515|-11.90022746515|-11.992475207114|-12.050524714876|-12.050524714876|-12.393360777353|10.799431034991|10.799431034991|10.679368651651||||||9.7476311930273|9.1184792792636|8.6788659400231|8.6215174271538|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|||-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2688610133758|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.2765660016218|-9.4272950190613|-9.4416235745423|-9.4416235745423|-9.4416235745423|-9.4416235745423|-9.4416235745423|-9.4416235745423|-9.4416235745423|-9.4416235745423|-9.4416235745423|-9.4416235745423|-9.4416235745423|-9.4416235745423|-9.5079154240283|-9.6671278462578|-9.7211482782912|-9.7211482782912|-9.7211482782912|-9.7211482782912|-9.7211482782912|-9.7211482782912|-9.7211482782912|-9.902444054731|-9.902444054731|-9.902444054731|-9.902444054731|-9.902444054731|-9.902444054731|-9.902444054731|-9.902444054731|-9.902444054731|-9.902444054731||-9.902444054731|-9.9760489221505|-10.100883199995|-10.100883199995|-10.100883199995|-10.100883199995|-10.100883199995|-10.100883199995|-10.100883199995|-10.100883199995|-10.204314764148|-10.408126733707|-10.50617920798|-10.50617920798|-10.50617920798|-10.50617920798|-10.526865820553|-10.585406679209|-10.74211845828|-10.781243011167|-10.998886083774|-10.998886083774|-10.998886083774|-11.103762334378|-11.109418735951||||-11.109418735951|-11.109418735951|-11.109418735951|-11.109418735951|-11.12213220646|-11.250147078324|-11.385163278368|-11.576848474904|-11.780387154071|-11.872298712759|-11.872298712759|-11.872298712759|-11.872298712759|-11.872298712759|-11.872298712759|-11.872298712759|-11.872298712759|||-11.872298712759|-11.872298712759|-11.872298712759|-11.872298712759|-11.872298712759|-11.894776550961|10.693275544324|10.693275544324|10.693275544324|10.693275544324|10.608083986881|10.531759923964|10.373066630926|10.13581925536|10.13581925536|10.13581925536|10.019798714858|9.8786653489337|9.7079824540921|9.7079824540921|9.6653978512205|9.6653978512205|9.6653978512205|9.6653978512205|9.357404729162|9.357404729162|9.3210052609822|9.2716725270374|8.9807473730625|8.7763862688874|8.7093179578621|8.4975753222394|8.4228617255873|||||||8.367068085956|-9.977635769786|-9.977635769786|-9.977635769786|-10.445151175329|-10.67072321449|-11.009136852007|-11.167833491878|-11.167833491878|-11.167833491878|-11.167833491878|-11.167833491878|-11.167833491878|-11.45759245722|-11.665423438487|-11.665423438487|-11.944914338254|-12.049905403084|-12.162116906848|-12.194734815008|-12.194734815008|-12.194734815008|-12.256928023637|-12.452141930594|-12.646981095029|-12.646981095029|-12.646981095029|-12.646981095029||-12.646981095029|-12.646981095029|-12.646981095029|-12.733312393507|-12.751518809202|-12.751518809202|-12.751518809202|-12.897799054123|-12.940887918446|-13.068764305086|-13.294738663536
07314|101007|/equities/guangan|SHANGHAICOMP||4.0645272255241|4.0645272255241|4.0645272255241|4.0645272255241|3.9600302378667|3.8605889126474|3.4834323111303|3.4778207484319|3.4778207484319|3.4778207484319|3.4778207484319|3.4778207484319|3.4778207484319|3.4778207484319|3.4686897665741|3.4485442407133|3.4387725991475|3.4387725991475|3.4387725991475|3.4387725991475|3.4387725991475|3.4387725991475|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385|3.3376800289385||||||3.174644389708|2.9784938924391|2.8733264994709|2.8714739428723|-3.0610913890821|-3.0610913890821|-3.0610913890821|-3.0610913890821|-3.0610913890821|||-3.0610913890821|-3.1723237190227|-3.1803596983994|-3.1901354611466|-3.1901354611466|-3.2421748616008|-3.2421748616008|-3.2421748616008|-3.2599186204583|-3.2599186204583|-3.2599186204583|-3.2599186204583|-3.2599186204583|-3.2599186204583|-3.2599186204583|-3.2599186204583|-3.3115763424403|-3.3278625274772|-3.3798471451991|-3.4135960200156|-3.4135960200156|-3.4135960200156|-3.4135960200156|-3.4135960200156|-3.4135960200156|-3.4135960200156|-3.4135960200156|-3.4135960200156|-3.4135960200156|-3.4135960200156|-3.4135960200156|-3.4135960200156|-3.4135960200156|-3.4135960200156|-3.4135960200156|-3.4135960200156|-3.4135960200156|-3.4345510644742|-3.4822789875476|-3.4891988930668|-3.5322208681182|-3.5322208681182|-3.6113564745668|-3.652279895846|-3.652279895846|-3.652279895846|-3.652279895846|-3.652279895846|-3.652279895846|-3.6641999155326|-3.6885554823659|-3.7546543133794|-3.7546543133794|-3.7546543133794|-3.7546543133794|-3.7546543133794|-3.7579491947027|-3.7732768294913|-3.7980853051722|-3.8812057807247|-3.886895280657|-3.9282170330791|-4.0457966366641|-4.075885180989|-4.2054280355673|-4.2357996853592|-4.2357996853592|-4.2357996853592|-4.2464440699421||-4.3121600014195|-4.4173998945537|3.6945771129496|3.6945771129496|3.6945771129496|3.6945771129496|3.6945771129496|3.6945771129496|3.6945771129496|3.6945771129496|3.6785536044775|3.6785536044775|3.6785536044775|3.6785536044775|3.4866426534827|3.4866426534827|3.4866426534827|3.4866426534827|3.4866426534827|3.4866426534827|3.4357140933336|3.3457934365075|3.2336594777418|3.1951771529861|3.182974593766||||-3.4823340235722|-3.4823340235722|-3.4823340235722|-3.4823340235722|-3.4823340235722|-3.4823340235722|-3.5009266997456|-3.5167674771752|-3.5167674771752|-3.5167674771752|-3.5167674771752|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|||3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|3.1004586587514|2.7399539561366|-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.1414085096615|||||||-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.2665651050428|-3.4011832836844|3.020999957181|3.020999957181|3.020999957181|3.020999957181|3.0209771787608|-3.4022085336505|-3.4022085336505|-3.4022085336505|-3.494120455192|-3.5990227067983|-3.5994698299872|-3.7005220004703|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849||-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|3.4412959867575|3.4412959867575|3.4412959867575|3.4412959867575|3.4412959867575|3.4412959867575|3.4412959867575
07315|1052664|/equities/guangdong-champion|SHANGHAICOMP||11.260922974336|11.181581517047|-13.006294452841|-13.006294452841|-13.006294452841|-13.390883299702|-13.514314701153|-13.6178571231|-13.6178571231|-13.982618968446|11.618416736099|11.618416736099|11.618416736099|11.618416736099|11.618416736099|11.597711015594|11.597711015594|11.597711015594|11.274750256122|11.274750256122|11.274750256122|11.274750256122|11.274750256122|11.274750256122|11.118611096873|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753|11.110429520753||||||10.489922200471|9.9004687852659|-11.201539655438|-11.201539655438|-11.201539655438|-11.201539655438|-11.201539655438|-11.201539655438|-11.205599515428|||-11.366777226649|-11.43378447924|-11.43378447924|-11.43378447924|-11.43378447924|-11.43378447924|-11.43378447924|-11.43378447924|-11.43378447924|-11.43378447924|-11.43378447924|-11.43378447924|-11.467538138605|-11.510911530891|-11.510911530891|-11.5687903504|-11.776989259149|-11.893877177134|-12.009863699691|-12.40207061637|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.707456383094|10.355805775912|10.355805775912|10.355805775912|10.355805775912|10.355805775912|10.355805775912|10.355805775912|10.355805775912|10.355805775912|10.355805775912|10.355805775912|10.204228716196|9.2388771295421|9.2388771295421|9.2388771295421|9.2388771295421|9.2388771295421|9.2388771295421|9.2388771295421|9.2388771295421|9.2388771295421|9.0970856613442|-10.30074952615||-10.30074952615|-10.30074952615|-10.30074952615|-10.39494789666|-10.39494789666|-10.39494789666|-10.39494789666|-10.39494789666|-10.39494789666|-10.39494789666|-10.578275612395|-10.731417474262|-10.745463328352|-10.791626299742|-10.919585163199|-10.962872380243|-11.049302280199|-11.063669191744|-11.070319013045|-11.070319013045|-11.070319013045|-11.070319013045|-11.070319013045|-11.070319013045|-11.070319013045||||-11.070319013045|-11.070319013045|-11.070319013045|-11.070319013045|-11.070319013045|-11.070319013045|-11.070319013045|-11.285676772929|-11.285676772929|-11.285676772929|-11.311308233314|-11.70645342091|-11.946059123446|-11.9895102622|-12.086122685217|10.817499453873|10.817499453873|||10.817499453873|10.817499453873|10.817499453873|10.817499453873|10.817499453873|10.817499453873|10.817499453873|10.817499453873|10.817499453873|10.817499453873|10.725555268758|10.579505540523|10.312227886687|10.021920117813|9.9388003449505|9.9197779872755|9.67530899343|9.4753431247021|9.3420481070706|9.2761645167877|9.0794778772182|9.0794778772182|9.0794778772182|9.0794778772182|9.0794778772182|9.0794778772182|9.0794778772182|-11.384574134403|-11.384574134403|-11.384574134403|-11.384574134403|-11.384574134403|-11.384574134403|||||||-11.384574134403|-11.384574134403|-11.396193459358|-12.060770938491|-12.546967980702|-12.72329727526|-13.311997163246|-13.346107893464|-13.580675263402|-13.683518595489|-13.683518595489|-13.683518595489|-13.726687637735|-14.356318809113|-14.402191313931|-14.402191313931|-14.402191313931|-14.402191313931|-14.402191313931|-14.402191313931|-14.402191313931|-14.402191313931|-14.427990234371|-14.489989585872|-14.742950380579|-14.742950380579|-14.811466357486|-14.811466357486||-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486|-14.811466357486
07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP||4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.740733197039|4.5999792773852|4.5999792773852|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989|4.434816779989||||||4.2547963618106|4.08310688854|4.0348849605721|4.0348849605721|3.8354278484099|-4.2163109677983|-4.2163109677983|-4.2163109677983|-4.2163109677983|||-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|-4.2539718505358|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784|3.8258569633784|3.7966899017987|3.7966899017987|3.7966899017987|3.7785440661837|-4.1960619579499|-4.2178467656445|-4.3122314687037|-4.3122314687037|-4.3122314687037|-4.3122314687037|-4.3832003322343|-4.3832003322343|-4.3832003322343|-4.3832003322343|-4.3832003322343|-4.3832003322343|-4.3832003322343|-4.4293720646796|-4.4293720646796|-4.4293720646796|-4.4293720646796|-4.4293720646796|-4.4293720646796|-4.4293720646796|-4.4293720646796|-4.4293720646796|-4.4293720646796|-4.4293720646796|-4.5270798652368|-4.5681855591173|-4.5681855591173|-4.5681855591173|-4.5681855591173|-4.5681855591173|-4.6685393819141|-4.6693425444781|-4.6693425444781||-4.6693425444781|-4.6693425444781|-4.804825017631|-4.8892497197124|-4.9734524385786|-4.9734524385786|-4.9734524385786|-4.9734524385786|-4.9734524385786|-5.0349469865534|-5.1121633809114|-5.1724034990761|-5.2087818214069|-5.2380911055285|-5.2967676788655|-5.3058531449997|-5.3387255322893|-5.3911424580865|-5.3911424580865|-5.4207138423184|-5.4465255739049|-5.4465255739049|-5.4465255739049|-5.4465255739049|-5.4465255739049||||-5.4465255739049|-5.4465255739049|-5.4465255739049|-5.5297195802603|-5.5297195802603|-5.5297195802603|-5.6052440151544|-5.7674930343994|-5.8324606578007|-5.8324606578007|-6.0632895010991|4.7485055527668|4.7485055527668|4.7485055527668|4.7485055527668|4.6243227251643|4.6243227251643|||4.6243227251643|4.6243227251643|4.5920254398578|4.526694872776|4.4734344866417|4.4734344866417|4.4734344866417|4.4734344866417|4.4734344866417|4.4544872622605|4.4544872622605|4.3966523387825|4.3962804717924|4.2467660868494|4.2467660868494|4.1637532824618|4.1637532824618|4.1637532824618|4.1637532824618|4.1637532824618|4.1637532824618|4.1637532824618|4.1637532824618|4.1637532824618|4.1637532824618|4.1637532824618|4.1637532824618|3.6930591921389|3.3906210374369|-4.4877992534044|-4.4877992534044|-4.4877992534044|-4.4877992534044|||||||-4.4877992534044|-4.7375548176636|-4.9989498249546|-5.507166424488|-5.8862961829757|-5.9675512646145|-6.312835041517|-6.502594594419|-6.6157886470133|-6.6157886470133|-6.6157886470133|-6.6157886470133|-6.6764319169051|-6.7565912391882|-6.9256681280053|-6.9256681280053|-6.9930710243035|-6.9930710243035|-6.9930710243035|-6.9930710243035|-6.9930710243035|-6.9930710243035|-6.9930710243035|-6.9930710243035|-6.9930710243035|-6.9930710243035|-6.9930710243035|-6.9930710243035||-6.9930710243035|-6.9930710243035|-6.9930710243035|-7.0600789042367|-7.1134210131846|-7.2221345396265|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412|6.5698419296412
07317|102967|/equities/ellington-elec|SHANGHAICOMP||8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.9687770159305|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.738757412459|8.7052858591362||||||7.8758729564133|7.4498591541121|7.1609541706321|7.1520045484429|7.1520045484429|7.1520045484429|7.1520045484429|7.1520045484429|7.1520045484429|||7.1520045484429|7.1520045484429|7.1520045484429|7.1520045484429|7.1520045484429|7.1520045484429|7.1520045484429|7.1520045484429|7.1520045484429|7.0988939564896|6.9382153662788|6.6763505839361|-7.4479437511218|-7.5066043713636|-7.5163014792301|-7.5163014792301|-7.5692241349593|-7.669693328581|-7.7163260001184|-7.8509178446665|-7.8522533904561|-7.8522533904561|-7.8522533904561|-7.8702816710482|-7.8779171392928|-7.8779171392928|-7.8779171392928|-7.9549080978511|-8.040453792797|-8.2066151843981|-8.2376692417816|-8.2376692417816|-8.2376692417816|-8.2376692417816|-8.2376692417816|-8.2376692417816|-8.2376692417816|-8.561854799981|7.308033226814|7.308033226814|7.308033226814|7.308033226814|7.308033226814|7.308033226814|7.308033226814|7.308033226814|7.3005922623101|7.0595469284525|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|7.0116712240237|6.9368567365031|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923||6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8602230041923|6.8258031175867|6.8042256618357|6.7732837961519|6.7732837961519|6.7732837961519|6.7732837961519|6.7732837961519|6.7732837961519|6.7732837961519|6.7732837961519|6.7732837961519|6.7475374326005||||6.6028192423995|-7.1803399763728|-7.1803399763728|-7.1803399763728|-7.1803399763728|-7.1803399763728|-7.1803399763728|-7.1803399763728|-7.1803399763728|-7.1803399763728|-7.1803399763728|-7.3642665238541|-7.4298350128324|-7.4298350128324|-7.4981499019366|6.7038276224682|6.7038276224682|||6.7038276224682|6.7038276224682|6.7038276224682|6.7038276224682|6.7038276224682|6.7038276224682|6.7038276224682|6.7038276224682|6.7038276224682|6.688142090964|6.6440465780625|6.5956075028721|6.4717860835729|6.3059551050221|6.3059551050221|6.3059551050221|6.2049499672823|6.1043890761195|6.009686146117|6.009686146117|6.009686146117|6.009686146117|5.9618735952915|5.9098594899245|5.8526670553486|5.8526670553486|5.8526670553486|5.7574077820557|5.5826751364357|-6.5516688501345|-6.5516688501345|-6.5516688501345|-6.5516688501345|||||||-6.5516688501345|-6.5516688501345|-6.5516688501345|-6.5912987562801|-6.9308875239321|-7.0098749174485|-7.2376385015259|-7.2787977396956|-7.2787977396956|-7.2787977396956|-7.2787977396956|-7.2787977396956|-7.2787977396956|-7.6286644339022|-7.7976102151322|-7.7976102151322|-7.9456781588051|-8.0379757839279|-8.0752472981911|-8.0752472981911|-8.0752472981911|-8.0752472981911|-8.2041637218772|-8.2185772578931|-8.2185772578931|-8.2185772578931|-8.2185772578931|-8.2185772578931||-8.2185772578931|-8.2185772578931|-8.2185772578931|-8.2206414983246|-8.2999542547642|-8.2999542547642|-8.2999542547642|-8.3751285254439|-8.3751285254439|-8.4201430677794|7.8473433529764
07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP||11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|11.127888088964|10.7870229271|10.7870229271|10.503358631989|10.419030853638|10.419030853638|10.419030853638|10.419030853638|10.419030853638|10.419030853638|10.419030853638|10.291145002984|9.9990502067664|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008|9.9616471038008||||||9.2696075688627|8.9323419212|8.5992686614611|-9.4195444955329|-9.4195444955329|-9.4195444955329|-9.4195444955329|-9.4195444955329|-9.4195444955329|||-9.7056052302762|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.8333907342161|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-9.9406904953447|-10.122989524043|-10.262766163257|-10.275020891122|-10.275020891122|-10.275020891122|-10.275020891122|-10.275020891122|-10.437245587168|-10.514717503453|-10.687738430192|-10.687738430192|-10.687738430192|-10.687738430192|-10.687738430192|-10.687738430192|-10.687738430192|-10.687738430192|-10.728042933334|-10.948740921424|-10.948740921424|-10.948740921424|-10.948740921424|-10.948740921424|-10.948740921424|-10.948740921424|-10.948740921424|-10.948740921424||-10.948740921424|-10.948740921424|-11.136934503368|-11.519371863263|-12.037079780253|-12.183422160316|-12.245469490873|-12.419410352561|-12.476011413836|-12.625012232753|-12.660569431486|-12.953410415851|-13.092611756197|-13.092611756197|-13.092611756197|-13.092611756197|-13.092611756197|-13.092611756197|-13.092611756197|-13.246790901678|-13.525102079017|-13.525102079017|-13.525102079017|-13.525102079017|-13.525102079017||||-13.525102079017|-13.525102079017|-13.525102079017|-13.525102079017|-13.525102079017|-13.564002712681|-13.870002437647|-14.181114701227|-14.963460264157|-15.96328937737|-16.199210296382|12.928876304934|12.928876304934|11.683315683451|11.683315683451|11.683315683451|11.683315683451|||11.683315683451|11.683315683451|11.683315683451|11.683315683451|11.683315683451|11.683315683451|11.683315683451|11.683315683451|10.935906543827|10.760451730198|10.508835139216|10.387594238852|10.104548895728|9.7322768241954|9.5003074044201|9.2978922322128|9.2978922322128|9.2978922322128|9.2978922322128|9.2978922322128|9.2978922322128|9.2978922322128|9.2978922322128|9.2978922322128|9.2978922322128|9.2978922322128|9.0837687866262|8.8108542116009|-11.567536717095|-11.567536717095|-11.567536717095|-11.567536717095|-11.567536717095|||||||-11.567536717095|-11.974485747724|-12.682761952512|-13.932513339908|-15.108348060086|-15.408164740089|12.385092576218|12.385092576218|12.385092576218|12.385092576218|12.385092576218|-16.787119512346|-16.787119512346|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794|-17.900329852794||-17.900329852794|-17.900329852794|-18.084255298746|-18.130686782481|-18.130686782481|16.023733248218|16.023733248218|16.023733248218|16.023733248218|16.023733248218|16.023733248218
07319|100614|/equities/guanhao|SHANGHAICOMP||3.0718752365314|3.0487503322189|3.0480908694807|3.0480908694807|3.0480908694807|3.0480908694807|3.0477622298121|3.0477622298121|3.0477622298121|3.0477622298121|3.0477622298121|3.0477622298121|3.0477622298121|3.0477622298121|3.0477622298121|3.0477622298121|2.9722158433531|2.9722158433531|2.9722158433531|2.9722158433531|2.9722158433531|2.9722158433531|-3.3416861124834|-3.3416861124834|-3.3416861124834|-3.3416861124834|-3.3416861124834|-3.3416861124834|-3.3416861124834|-3.3416861124834|-3.3416861124834|-3.3529845948574|-3.375538454625|-3.4228204998407|3.0254753088702|3.0254753088702|3.0254753088702|3.0254753088702|3.0254753088702||||||2.833305886029|2.7281176808132|2.6245751516304|2.6206389948484|2.5218211859196|-2.7298136159762|-2.7298136159762|-2.7298136159762|-2.7298136159762|||-2.7304851507596|-2.7304851507596|-2.7304851507596|-2.7433168463632|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.7457347134627|-2.8024831060875|2.5975876980986|2.5975876980986|2.5975876980986|2.5975876980986|2.5975876980986|2.5975876980986|2.5975876980986|2.5975876980986|2.5975876980986|2.5975876980986|2.5975876980986|2.5975876980986|2.5975876980986|2.5975876980986|2.5975876980986|2.5650974571667|2.5023305482293|-2.7423174172729|-2.7423174172729|-2.7423174172729|-2.7631304694645|-2.8155062632283|-2.8155062632283|-2.8155062632283|-2.8155062632283|-2.8155062632283|-2.8155062632283|-2.8155062632283|-2.8155062632283|-2.8155062632283|-2.8155062632283|-2.8155062632283|-2.8550068621857|-2.8597449946021|-2.8597449946021|-2.8597449946021|-2.8597449946021|-2.8597449946021|-2.8597449946021|-2.8597449946021|-2.8597449946021|-2.8597449946021|-2.8597449946021|-2.9136055628034|-2.9440061692366|-2.980006840932|-2.9938965010507|-2.9987739112491|-3.025304346892|-3.0423799017415|-3.0423799017415|-3.0423799017415||-3.0423799017415|-3.0423799017415|-3.0681998044634|-3.1085553600153|2.9041059040051|2.9041059040051|2.9041059040051|2.9041059040051|2.9041059040051|2.9041059040051|2.9041059040051|2.9041059040051|2.9041059040051|2.9041059040051|2.8884509562366|2.8721677328605|2.8601863677257|2.8490959599011|2.8334399543861|2.8242468287743|2.8242468287743|2.8202742393587|2.7947491601412|2.7874990519886|2.7866655915981||||2.7218506965378|2.6759452326805|2.6319693925094|2.6319693925094|-2.9609179984506|-2.9609179984506|-2.9609179984506|-2.9609179984506|-2.9609179984506|-2.9609179984506|-2.9609179984506|-3.0460199394685|2.7584331015084|2.7584331015084|2.7584331015084|2.7584331015084|2.7584331015084|||2.7584331015084|2.7584331015084|2.7584331015084|2.7584331015084|2.7584331015084|2.7584331015084|2.7584331015084|2.7584331015084|2.7584331015084|2.7584331015084|2.7354812201895|2.7222013404013|2.6918903776939|2.6404336502083|2.6293707876214|2.6193010573927|2.5964454815723|2.5399395278137|2.5145849847191|2.5145849847191|2.5145849847191|2.5145849847191|2.5145849847191|2.5143467223704|2.5143467223704|2.5143467223704|2.5143467223704|2.5143467223704|2.4942741036482|2.4525266488467|-2.9272967444562|-2.9272967444562|-2.9272967444562|||||||-2.9272967444562|-2.9272967444562|-2.9272967444562|-2.9781076628525|-3.1278972182626|-3.1948859464189|-3.2388807844758|-3.2388807844758|-3.2388807844758|-3.2388807844758|-3.2388807844758|-3.2388807844758|-3.2388807844758|-3.3287564860053|-3.3732794476962|-3.3732794476962|-3.4680882508463|-3.5139869247218|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814||-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5577084598377|-3.5963426361961|-3.6425218094625|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864
07320|100796|/equities/dongyangguang|SHANGHAICOMP||7.5360455644418|7.5360455644418|7.5360455644418|7.5360455644418|7.5360455644418|7.5360455644418|7.4377179393564|7.4377179393564|7.4377179393564|7.4377179393564|7.4377179393564|7.4253534956444|7.4253534956444|7.4253534956444|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787|7.4194988532787||||||7.1238876497222|6.5504307653587|6.1677005982047|-6.7618166216927|-6.7618166216927|-6.7618166216927|-6.7926634138445|-6.7926634138445|-6.7926634138445|||-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8525508141688|-6.8895010127151|-6.9177790882072|-6.9177790882072|-6.9186434747865|-6.9413170449489|-6.9413170449489|-6.9413170449489|-6.9413170449489|-6.9413170449489|-6.9413170449489|-6.9413170449489|-6.9413170449489|-6.9413170449489|-6.9413170449489|-6.9413170449489|-6.9413170449489|-6.9413170449489|-6.9413170449489|-6.9413170449489|-6.9413170449489|-6.9413170449489|-6.9413170449489|-6.9770189780388|-7.0761322995461|-7.1723692439703|-7.2315213970242|-7.2822461450428|-7.3658292386632|-7.4514767962143|-7.4739485513649|-7.4739485513649|-7.4739485513649|-7.4739485513649|-7.4838252493729|-7.4838252493729|-7.4898056927643|-7.5231174830289|-7.6356863052416|-7.6910324281587|-7.6910324281587|-7.7605953238792|-7.7605953238792|-7.8462170784548|-7.9624904576734|-7.9624904576734|-8.1572115889077|-8.2602350701761|-8.4091498575687|-8.4218333785268|-8.4470373065971|-8.5078191129922|-8.5114654797712|-8.870760095757|-8.870760095757||-8.9158442689774|-9.0026054066417|-9.0486146927858|-9.0486146927858|-9.0486146927858|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709||||8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.2764860954709|8.1105400022342|8.1044889485918|||8.0999878817226|8.013688924685|8.013688924685|8.013688924685|8.013688924685|8.013688924685|8.013688924685|8.013688924685|8.013688924685|8.013688924685|7.8679878212511|7.6577640614575|7.3652931144575|7.1569922423738|7.0905472146557|7.0400522668147|7.0022804691818|6.9003114120195|6.8386794611293|6.8052833488053|6.8052833488053|6.7308700007936|6.6509668741779|6.6497282097688|6.6497282097688|6.6497282097688|6.6497282097688|6.6497282097688|6.6497282097688|6.6497282097688|6.6497282097688|6.6497282097688|6.6497282097688|||||||6.6497282097688|6.2313647347413|5.9346172592358|-6.7755939715821|-6.7755939715821|-6.7755939715821|-6.7755939715821|-6.9395488096297|-7.0509044038273|-7.0509044038273|-7.0509044038273|-7.0509044038273|-7.0509044038273|-7.0598936463966|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395||6.5341683061395|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258
07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP||15.178068574462|15.178068574462|14.15341025833|13.817122581311|13.588793151551|13.588793151551|13.325881393942|13.260979237592|13.142193938201|13.142193938201|13.142193938201|12.977437762094|12.912708895816|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.601698679901|-14.617998647665|-14.626664638491|12.734406379518|12.734406379518|12.734406379518|12.734406379518|12.734406379518|12.734406379518|12.734406379518||||||12.478228784995|12.223587223111|11.77954207109|11.48838001541|-12.577162136131|-12.577162136131|-12.577162136131|-12.577162136131|-12.577162136131|||-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.771610735605|-12.999766613168|-12.999766613168|-13.119740725803|-13.416378287527|-13.504003487133|-13.504003487133|-13.504003487133|-13.555559487368|-13.637288035315|-13.712541992313|-13.785602550646|-13.946225463174|-14.173583572466|-14.20620448651|-14.361893575082|-14.436548622327|-14.645053660292|12.913434141058|12.913434141058|12.913434141058|12.913434141058|12.913434141058|12.811457809727|12.811457809727|12.811457809727|12.811457809727|12.811457809727|12.811457809727|12.811457809727|12.811457809727|12.811457809727|12.811457809727|12.804083517207|12.804083517207|12.723982099045|12.446646111263|-13.681314539939|-13.681314539939|-13.681314539939|-13.681314539939|-13.681314539939|-13.681314539939|-13.681314539939|-13.696447022031|-13.696447022031|-13.696447022031|-13.696447022031|-13.869385171014|-14.109317488227|-14.220908265151|-14.306008874087|-14.382787769269|-14.508097455712|-14.64782236989|-14.64782236989|-14.64782236989||-14.733691416136|-14.785212686715|-15.217458489931|13.782077058404|13.782077058404|13.782077058404|13.782077058404|13.782077058404|13.782077058404|13.782077058404|13.782077058404|13.782077058404|13.782077058404|13.782077058404|13.782077058404|13.660897059021|13.660897059021|13.538775067393|13.32014358001|13.32014358001|13.32014358001|13.32014358001|13.32014358001|13.32014358001|13.32014358001||||-15.248121163808|-15.248121163808|-15.248121163808|-15.248121163808|-15.248121163808|-15.248121163808|-15.248121163808|-15.248121163808|-15.248121163808|-15.248121163808|-15.248121163808|13.674432202949|13.674432202949|13.674432202949|13.674432202949|13.674432202949|13.674432202949|||13.674432202949|13.674432202949|13.674432202949|13.674432202949|13.674432202949|13.674432202949|13.674432202949|13.674432202949|13.674432202949|13.674432202949|13.222147169791|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|-14.347685489073|||||||-14.347685489073|-14.347685489073|-14.347685489073|-15.020761181927|-15.808820226133|-15.808820226133|-15.808820226133|-15.808820226133|-15.808820226133|-15.808820226133|-15.808820226133|-15.808820226133|-15.808820226133|-16.794800575509|14.720459290663|14.720459290663|14.720459290663|14.720459290663|14.720459290663|14.640510581511|14.548900417241|14.455426764927|14.455426764927|14.455426764927|14.455426764927|14.417986251637|-16.004665873401|-16.004665873401||-16.004665873401|-16.004665873401|-16.004665873401|-16.004665873401|-16.196850641958|-16.238368211175|-16.238368211175|-16.238368211175|15.145915304465|15.145915304465|15.145915304465
07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP||13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|13.600195039397|12.238550041655|12.029500323908|10.930933379529|10.930933379529|10.930933379529|10.716785481234|10.716785481234|10.716785481234|10.716785481234|10.249761637338|-12.710702286638|-12.710702286638|-12.710702286638|-12.710702286638|-12.710702286638|-12.710702286638|-12.814113257634|-13.251792773392|-13.256991555058|-13.655546481701|11.851329614308|11.851329614308|11.851329614308||||||9.9620327437211|8.8639250292038|8.2682502549726|-9.2472031898712|-9.2472031898712|-9.2472031898712|-9.2472031898712|-9.2472031898712|-9.2472031898712|||-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3844166644185|-9.3904064526568|-9.3904064526568|-9.3904064526568|-9.5743408589905|-9.6003780794745|-9.6743089835518|-9.6792325091222|-9.8802588860038|-9.8869541397628|-9.8974127287405|-9.8974127287405|-9.9054580788631|-10.066686273314|-10.066686273314|-10.066686273314|-10.066686273314|-10.066686273314|-10.066686273314|-10.066686273314|-10.066686273314|-10.066686273314|-10.066686273314|-10.066686273314|-10.066686273314|-10.066686273314|-10.37242934516|-10.513689328326|-10.513689328326|-10.513689328326|-10.65396964123|-10.65396964123|-10.65396964123|-10.65396964123|-10.65396964123|-10.65396964123|-10.65396964123|-10.890521918956|-10.891363354669|-10.891363354669|-10.891363354669|-10.891363354669|-10.891363354669|-10.891363354669|-10.891363354669|-10.891363354669|-10.891363354669|-11.184292338674|-11.591436145906|-11.828262380102|-12.123027150945|-12.123027150945|-12.123027150945|-12.123027150945|-12.172252144103|-12.458613675705|-12.467348462864||-12.684831176118|-12.909257290447|-13.209729801377|-13.31247757404|-13.73053119943|-13.954729442801|-13.954729442801|-14.027937712745|-14.027937712745|-14.14826442409|-14.57751572583|-14.947240013258|-15.078599923602|-15.130666566945|-15.581296524579|-15.731553051548|-15.731553051548|-15.731553051548|-15.731553051548|-15.731553051548|-15.731553051548|-15.731553051548|-15.731553051548|-15.731553051548|-15.731553051548||||-15.731553051548|-15.731553051548|-15.731553051548|-15.731553051548|-15.731553051548|-16.050065691183|-16.050065691183|-16.308406599042|-16.593229567207|-16.714144003829|-16.755715489874|14.31237488245|14.31237488245|14.31237488245|14.31237488245|13.902639023187|-16.420286578013|||-16.420286578013|-16.420286578013|-16.420286578013|-16.420286578013|-16.50031796437|-16.756464809637|-17.042183181159|-17.281870069892|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|||||||-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-18.986624178485|-19.701804727532|-19.965339124443|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434||-20.381677342434|-20.381677342434|-20.381677342434|-20.479169908113|-20.479169908113|-20.479169908113|-20.479169908113|-20.613521645407|-20.682801429806|-21.003112996484|-21.130148388428
07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP||3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8455957026702|3.8045508697543|3.7567232797447|3.6685815464461|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-3.9872028865143|-4.0068920362574|-4.023213319048|-4.0769035993513|-4.1036463267637|-4.1036463267637|3.6351628562124|3.6351628562124|3.6351628562124||||||3.3812920672266|3.1958801859582|3.0776446123879|3.065716176117|-3.2351105775237|-3.2351105775237|-3.2351105775237|-3.2351105775237|-3.2351105775237|||-3.2845672861073|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.2930519545206|-3.3528355982711|-3.3648172646551|3.140991396876|3.140991396876|3.140991396876|3.140991396876|3.140991396876|3.1157496193972|3.1157496193972|3.1157496193972|3.1157496193972|3.1157496193972|3.1157496193972|3.1157496193972|3.1157496193972|3.1157496193972|3.0986107565657|3.0923453412339|-3.3288778439015|-3.3288778439015|-3.3288778439015|-3.3288778439015|-3.3288778439015|-3.3288778439015|-3.3288778439015|-3.3454198456307|-3.3899110529709|-3.4137428775348|-3.4137428775348|-3.4137428775348|-3.4137428775348|-3.4137428775348|-3.4137428775348|-3.4542101849074|-3.4542101849074|-3.4542101849074|-3.4542101849074|-3.4542101849074|-3.4542101849074|-3.4542101849074|-3.4562209530288|-3.4562209530288|-3.4562209530288|-3.4880232064386|-3.5305813781045|-3.5706459671946|-3.6053438753579|-3.6053438753579|-3.6053438753579|-3.6053438753579|-3.6053438753579|-3.6053438753579|-3.6053438753579||-3.6053438753579|-3.6053438753579|-3.7270487514573|-3.7961652375413|-3.9051836438922|-3.9603560091361|-3.9603560091361|-3.9603560091361|-3.9603560091361|-4.0226178038235|-4.0612419963011|-4.1252688566986|-4.179187606898|-4.2418752236797|-4.3348613495775|-4.3626237307597|-4.3695820740648|-4.3806466848528|-4.4173849987626|-4.4776499853796|-4.544055526595|-4.5517285324254|-4.5619205873453|-4.6086675126419|-4.6086675126419||||-4.6534110290656|-4.6534110290656|-4.6534110290656|-4.6534110290656|-4.6534110290656|-4.6534110290656|-4.6640184371017|-4.6640184371017|-4.6640184371017|-4.6640184371017|-4.6640184371017|-4.8782268914273|4.3662807608385|4.3662807608385|4.3662807608385|4.3662807608385|4.3662807608385|||4.3662807608385|4.3208673425007|4.2525590227831|4.2525590227831|4.2525590227831|4.2525590227831|4.2525590227831|4.2525590227831|4.2525590227831|4.2525590227831|4.2222878719688|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|-4.6731806361855|||||||-4.6731806361855|-4.6731806361855|-4.7129783325925|-4.9671982056051|-5.2213313851257|-5.3603682290072|-5.4385205894674|-5.4385205894674|-5.4385205894674|-5.4385205894674|-5.4385205894674|-5.4385205894674|-5.4385205894674|-5.6766894823937|-5.8496551520988|-5.8985057150175|5.5137564681283|5.5137564681283|5.5137564681283|5.5137564681283|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038||5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038|5.4508230694038
07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP||-30.927120092201|-30.927120092201|-30.927120092201|-30.927120092201|-30.927120092201|-31.810133062786|27.999232153344|27.999232153344|27.999232153344|27.999232153344|27.999232153344|27.999232153344|27.999232153344|27.999232153344|27.402694577846|27.402694577846|26.882102505514|26.882102505514|26.882102505514|26.882102505514|26.882102505514|26.882102505514|26.882102505514|26.882102505514|26.532890761504|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463|25.764899389463||||||24.773776840851|23.596419148628|21.95657794231|21.496196611654|19.910774716548|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|||-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-22.661971434682|-23.322190135418|-23.843545429904|-24.169494621178|-24.459993671732|-24.754993570465|-24.975548678657|-25.002696653283|-25.002696653283|-25.002696653283|-25.002696653283|-25.002696653283|-25.002696653283|-25.002696653283|-25.002696653283|-25.002696653283|-25.002696653283|-25.002696653283|-25.238905327033|-25.238905327033|-25.238905327033|-25.662116678237|-25.797674953789|-25.797674953789|-26.109082764884|-26.909536858952|-27.287797141649|-27.287797141649|-27.287797141649|-27.287797141649|-27.48366416889|-27.928359325226|-27.928359325226|-27.928359325226|-27.928359325226|-27.928359325226|-28.23484400411|-28.382049546192|-28.742831955961|-29.19314782996|-29.902941363598|-30.054378979234|-30.543155098381|-30.543155098381|-30.543155098381|-30.543155098381|-30.672394435078|-31.023771992955|-31.380301413308|-31.936446544605|-32.033034431153|-32.033034431153|-32.033034431153|-32.033034431153|-32.033034431153|-32.033034431153||-32.033034431153|-32.266926867063|29.506945392917|29.506945392917|29.506945392917|29.506945392917|29.506945392917|29.506945392917|29.506945392917|29.506945392917|29.506945392917|29.506945392917|29.506945392917|29.284383320621|29.188069786788|29.188069786788|29.188069786788|29.105632320776|28.6957392771|28.6957392771|28.6957392771|28.6957392771|28.6957392771|28.6957392771|27.879154531928||||27.026283521092|-30.070075977468|-30.070075977468|-30.070075977468|-30.070075977468|-30.070075977468|-30.070075977468|-30.070075977468|-30.070075977468|-30.070075977468|-30.070075977468|-30.42784710458|-30.42784710458|-30.42784710458|-30.42784710458|-30.570385408965|-30.828205798034|||-31.490228677197|-31.779699564426|-31.805863616458|-31.805863616458|-32.1904046244|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|||||||-32.298520216105|-32.298520216105|-32.298520216105|-32.298520216105|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.362443555033|25.828826706317|25.743140212592|25.229599625861|25.139431362502|25.139431362502|25.139431362502|24.635479376439|23.829976529682||-25.873144886833|-25.873144886833|-25.873144886833|-26.078494890908|-26.096105955684|-26.099513005136|-26.099513005136|-26.278843831278|-26.278843831278|-26.455937331757|24.629320909822
07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP||2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1712833274775|2.1256584195655|2.1256584195655|2.0873982407828|2.060985375601|2.060985375601|2.0510947982006|2.0499929142169|2.0499929142169|2.0499929142169|-2.3127023601142|-2.3127023601142|-2.3127023601142|-2.3127023601142|-2.318459768306|-2.318459768306|-2.3271775457713|-2.3290844596262|-2.3290844596262|-2.3290844596262|-2.3462049736838|2.0698971612816|2.0698971612816|2.0698971612816||||||1.9209967965953|1.8033297652528|1.7378762703527|1.7378762703527|1.680973613857|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|||-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.7927923192767|-1.8064359150758|-1.8066492785189|-1.8066492785189|-1.8084992158383|-1.814443586929|-1.8205722681439|-1.8205722681439|-1.8205722681439|-1.8205722681439|-1.8205722681439|-1.8205722681439|-1.8239692043106|-1.8460768936785|-1.8541448025352|-1.8541448025352|-1.8541448025352|-1.8541448025352|-1.8541448025352|-1.8541448025352|-1.8541448025352|-1.8541448025352|-1.875716477461|-1.9241294594025|-1.9268104932281|-1.9864560323261|-2.055506747884|-2.0777852401937|-2.1030946755636|-2.1044522893336|-2.1044522893336|-2.1044522893336|-2.1044522893336||-2.1616135915018|-2.3090150775619|-2.4000168445052|-2.4405741826629|-2.5100824320686|2.1834808106759|2.1834808106759|2.1834808106759|2.0951034152449|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587||||-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3589988320587|-2.3772208524543|-2.416356531867|-2.4465072465038|-2.4819842650684|-2.4819842650684|-2.4955380839543|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|||2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.2700224413661|2.1539137908913|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|||||||-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.4178261664683|-2.4414735135298|-2.453695170106|-2.453695170106|-2.453695170106|-2.453695170106|-2.453695170106|-2.453695170106|-2.453695170106|-2.4907725166629|-2.5408583560862|-2.5409537332233|-2.5877263299818|-2.5963625899283|-2.5974449334782|-2.5974449334782|-2.5974449334782|-2.5974449334782|-2.6060499282061|-2.6141861721987|-2.6141861721987|-2.6141861721987|-2.6141861721987|-2.6141861721987||-2.6141861721987|-2.6141861721987|-2.6141861721987|-2.6285401897424|-2.6361557727383|-2.6556244226795|-2.6556244226795|-2.6684715849936|-2.672190664298|-2.6802295460111|-2.6802295460111
07326|100579|/equities/gd-mingzhu|SHANGHAICOMP||3.9458464696001|-4.6632762011688|-4.6632762011688|-4.8108624679955|4.2229530186766|4.2229530186766|4.2229530186766|3.9402713838081|3.9402713838081|3.9402713838081|3.9402713838081|3.9402713838081|3.9402713838081|3.9180795421049|3.8184216276192|3.7732460780699|3.7569401047582|3.745488963961|3.7349245440805|3.7349245440805|-4.1216310764375|-4.1216310764375|-4.1216310764375|-4.1216310764375|-4.1216310764375|-4.1216310764375|-4.1216310764375|-4.1216310764375|-4.1216310764375|-4.1329234468742|-4.1354705346738|-4.1449672925378|-4.1688525663378|-4.2203917356069|-4.2565463882613|-4.3172737604962|3.7613734444328|3.7613734444328|3.7613734444328||||||3.6020816918156|3.4867573309763|3.4138362026048|3.4138362026048|3.2803736236175|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|||-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4911907811515|-3.4979897759085|-3.5494331807699|-3.6204813024298|-3.6392369001805|-3.6392369001805|-3.6392369001805|-3.6392369001805|-3.6455033358149|-3.6455033358149|-3.6455033358149|-3.667583481576|-3.667583481576|-3.667583481576|-3.698426078984|-3.7068558463835|-3.7068558463835|-3.7068558463835|-3.7068558463835|-3.7068558463835|-3.7068558463835|-3.7068558463835|-3.7068558463835|-3.7068558463835|-3.7068558463835|-3.7565064705503|-3.7883405196548|-3.8020450393226|-3.8283833839128|-3.8557041529206|-3.8557041529206|-3.8557041529206|-3.8896714055304|-3.9445942463409|-3.9445942463409|-4.0289936001578|-4.0767754389962|-4.0767754389962|-4.0767754389962|-4.0767754389962|-4.0767754389962|-4.0767754389962|-4.0767754389962|-4.0767754389962|-4.0767754389962|-4.0767754389962|-4.0767754389962|-4.1825282258149|-4.2128093686762|-4.2425422745799|-4.2425422745799|-4.2661579535907|-4.2757313170373|-4.2797014623151|-4.2891126108684|-4.2939046577806||-4.2939046577806|-4.2944785363873|-4.2944785363873|-4.2944785363873|-4.2955315915964|-4.3172572816105|-4.3314289591306|-4.3314289591306|-4.3638099323372|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842||||4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.09071389842|4.0453638809043|4.0453638809043|4.0453638809043|4.0453638809043|4.0453638809043|4.0453638809043|4.0453638809043|4.0423261559794|4.0423261559794|4.0423261559794|4.0423261559794|||4.0192513109125|3.985268549473|3.985268549473|3.985268549473|3.985268549473|3.985268549473|3.985268549473|3.985268549473|3.985268549473|3.985268549473|3.985268549473|3.985268549473|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|-4.1854868889469|||||||-4.1854868889469|-4.1854868889469|-4.2494297955454|-4.3121442633669|-4.4484936349702|-4.573326149816|-4.6898069284963|4.1906707494584|4.1906707494584|4.1107451086935|-4.4767007067784|-4.4767007067784|-4.4767007067784|-4.6791121115269|-4.7579023429621|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4453151249235|4.4047945896061|-4.6601355569086||-4.6601355569086|-4.6601355569086|-4.6601355569086|-4.6668172695595|-4.6820192180693|-4.7001475005753|-4.7001475005753|-4.7267350839532|-4.7267350839532|-4.7267350839532|-4.7267350839532
07327|100732|/equities/rongtai|SHANGHAICOMP||4.2174876573452|3.8755418859994|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.7490283475547|3.6161427217754|3.5393345249988|3.5393345249988|3.5393345249988|3.5393345249988|3.5393345249988|3.5393345249988|3.4517709842554|3.4517709842554|3.3075232893484|3.2289149264778|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162|2.8698663009162||||||2.659851499504|2.5236715133218|2.5236715133218|2.5236715133218|2.5185238978629|2.2689154833957|2.1493505736639|-2.4098141683411|-2.4098141683411|||-2.4677835624502|-2.4677835624502|-2.4677835624502|-2.5183130405918|-2.5183130405918|-2.5453478255289|-2.604830891823|-2.6297991867519|-2.6297991867519|-2.6297991867519|-2.6297991867519|-2.6297991867519|-2.6297991867519|-2.6553323529005|-2.6864803126388|-2.6866447451969|-2.752938615311|-2.7688206953349|-2.8064673126343|-2.8827414711982|-2.9524937324615|-2.9524937324615|-2.9524937324615|-2.9524937324615|-2.9524937324615|-2.9524937324615|-2.9524937324615|-2.9829551016956|-2.9829551016956|-3.0016224925326|-3.0016224925326|-3.0016224925326|-3.0016224925326|-3.0016224925326|-3.0016224925326|-3.0161387823009|-3.0161387823009|-3.1140429600503|-3.1610740894188|-3.1610740894188|-3.1610740894188|-3.2284156342468|-3.2449062952423|-3.3215626488155|-3.3780527903338|-3.3780527903338|-3.3780527903338|-3.3780527903338|-3.4367254523987|-3.5252503982909|-3.6741670758335|-3.7607413034537|-3.8602362553399|-3.8602362553399|-3.931958408037|-3.931958408037|-3.9769239907392|-3.9769239907392|-3.9776220371851|-3.9776220371851|-4.1345799289951|3.4551510815356|3.4551510815356|3.4551510815356|3.4551510815356|3.4551510815356||3.4551510815356|3.3923900927144||-4.0113480731965|-4.0113480731965|-4.0113480731965|-4.0113480731965|-4.0113480731965|-4.0113480731965|-4.0113480731965|-4.0113480731965|-4.0113480731965|-4.0113480731965|-4.0113480731965|-4.0113480731965|-4.0113480731965|-4.0113480731965|-4.0113480731965|-4.0113480731965|-4.0113480731965|-4.0113480731965|-4.0113480731965|-4.0131646312079|-4.2712939620902|-4.3965975797826|-4.3965975797826|-4.5239972843786|-4.6107258008784||||-4.6107258008784|-4.6107258008784|-4.6107258008784|-4.6107258008784|-4.6107258008784|-4.6107258008784|-4.6107258008784|-4.6980288212902|-4.7222542040223|-4.8480602097373|-5.026177944062|4.3287239717572|4.3287239717572|4.3287239717572|4.3287239717572|4.3287239717572|4.3287239717572|||4.3287239717572|4.2830266077352|4.1894739026309|4.1588607751877|4.1588607751877|4.1588607751877|4.1588607751877|4.1588607751877|4.1588607751877|3.9104006780023|3.8543344087992|3.8092603758081|3.7151936940158|3.7151936940158|3.7151936940158|3.7151936940158|3.7151936940158|3.7141041150584|3.7028932428906|3.6265480360002|3.5183867702451|3.2904297918707|3.2726998031835|3.1602218880367|3.0572494064966|3.0572494064966|2.9769437616842|2.9335108207794|2.9335108207794|2.8108775070091|2.8108775070091|2.8004193626929|-3.3037252299251|||||||-3.3037252299251|-3.3037252299251|-3.3037252299251|-3.3241389716402|-3.5501545363814|-3.640541610011|-3.640541610011|-3.640541610011|-3.640541610011|-3.640541610011|-3.640541610011|-3.6609772847127|-3.6609772847127|-3.8378677609723|-3.8378677609723|-3.8378677609723|-3.8378677609723|-3.8378677609723|-3.8378677609723|-3.9065197577257|-3.9699010056942|-3.9699010056942|-4.0204454707536|3.5624129993639|3.5624129993639|3.371570108436|3.1550778262068|2.9445308438329||-3.3200757057953||-3.3200757057953|-3.3200757057953|-3.3200757057953|-3.321727332306|-3.3965721227859|-3.5210752065683|-3.5459396105899|-3.6281041814104|-3.6318752714015
07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP||5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.6146856996645|5.4340955386812|5.1339947526383|5.0633886940597|5.0633886940597|4.8343204797769|4.6514055880018|4.6514055880018|4.6514055880018|4.6514055880018|4.6514055880018|4.6514055880018|4.6514055880018|4.6514055880018|4.6514055880018|4.6514055880018||||||4.1882285180035|4.001364794301|3.8917468689682|3.8917468689682|3.7535712994441|-4.3034737486523|-4.3034737486523|-4.3034737486523|-4.3034737486523|||-4.3034737486523|-4.3034737486523|-4.3034737486523|-4.3034737486523|-4.3034737486523|-4.3166341731187|-4.3166341731187|-4.3246922879045|-4.3246922879045|-4.3246922879045|-4.3246922879045|-4.3246922879045|-4.3246922879045|-4.3285469510626|-4.3806077615499|-4.3862308811346|-4.4785899399828|-4.5528777174498|-4.6115306541153|-4.6750340113847|-4.7413892371635|-4.7413892371635|-4.7413892371635|-4.7413892371635|-4.8293213958189|-4.9253571954751|-4.9442858924892|-4.9778065898075|-4.9778065898075|-4.9778065898075|-4.9778065898075|-4.9778065898075|-4.9778065898075|-4.9778065898075|-5.1503404752032|-5.2426004029662|-5.3828892815279|-5.4276550465345|-5.6896166198253|-5.8906850939326|-5.8944876318278|-5.8944876318278|-5.9638752015765|-6.0359722544016|-6.0733026055563|-6.2764472727498|-6.508274741142|5.6166251716561|5.6166251716561|5.6166251716561|5.6166251716561|5.6166251716561|5.6166251716561|5.5862503910006|5.4047224945427|5.3230114278499|5.3230114278499|5.3230114278499|5.3230114278499|5.3230114278499|5.3230114278499|5.3230114278499|5.3230114278499|5.1694569915868|5.0099523697007|4.9366139210714|4.9179043016449|4.7472631887721|-5.9317926583075||-5.9317926583075|-5.9317926583075|-5.9317926583075|-5.9317926583075|-5.9317926583075|-5.9564363622427|-6.0104848967393|-6.2005389383987|-6.2105985142076|-6.2406651153922|-6.4074058946371|5.2791697432286|5.2791697432286|5.2791697432286|5.2791697432286|5.2791697432286|5.2791697432286|5.2791697432286|5.2791697432286|5.2791697432286|5.2791697432286|5.2791697432286|5.0826970322563|5.0826970322563|5.0826970322563||||5.0826970322563|5.0826970322563|5.0826970322563|5.0826970322563|5.0826970322563|5.0826970322563|4.9435629937144|4.9435629937144|4.9435629937144|4.9435629937144|4.9435629937144|4.9435629937144|4.9435629937144|4.9435629937144|4.9435629937144|4.9435629937144|4.9435629937144|||4.9435629937144|4.8595146175989|4.6716828872505|4.6618463739803|4.6618463739803|4.6618463739803|4.6618463739803|4.6618463739803|4.6618463739803|4.6618463739803|4.6618463739803|4.6618463739803|4.6618463739803|4.2292737679405|4.1130819802729|4.0334246164393|3.9588049789083|3.886960897283|3.886960897283|3.886960897283|3.886960897283|3.886960897283|3.886960897283|3.886960897283|3.886960897283|3.886960897283|3.886960897283|3.7238452803606|-4.8306548914549|-4.8306548914549|-4.8306548914549|-4.8306548914549|-4.8306548914549|||||||-4.8306548914549|-5.0379499286676|-5.2782777779924|-5.8469751403979|-6.2110833378028|-6.3034260506311|-6.6632511345191|-6.899723605717|-7.0150050031842|-7.0150050031842|-7.0150050031842|-7.0150050031842|-7.0150050031842|-7.2905611316033|-7.4224827338231|-7.4224827338231|-7.5983143436657|-7.652018465484|-7.652018465484|-7.652018465484|-7.652018465484|-7.652018465484|-7.652018465484|-7.652018465484|-7.652018465484|-7.652018465484|-7.652018465484|-7.652018465484||-7.652018465484|-7.652018465484|-7.652018465484|-7.7016871128754|-7.7907632362264|-7.9268683989128|-7.9268683989128|-7.9626313138097|-7.9823681169185|-8.0465203185251|-8.1105779430789
07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP||40.385307343381|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.077360357883|-53.374844248695|-53.450486504495|-53.450486504495|45.298348599606|44.868718021372|44.563851236388|44.563851236388|40.408721154581|36.627470645253|33.169408437217|30.013789305648|27.129764699893|24.496406290219|22.082674155948|19.867415254113|17.829350384073|15.947056143368|14.208950299781||||||||||||||12.423277981592|11.778087014967|11.581207455324|11.290446030857|11.290446030857|11.290446030857|11.290446030857|11.290446030857|||11.290446030857|11.290446030857|11.290446030857|11.290446030857|11.290446030857|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.201259377823|11.136624802431|11.136624802431|11.136624802431|11.108698319096|11.108698319096|11.108698319096|11.108698319096|11.108698319096|11.108698319096|-13.425954766326|-13.425954766326|-13.425954766326|-13.425954766326|-13.425954766326|-13.842171716748|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.959983759323|11.252204503394|-13.370855658256|-13.370855658256|-13.370855658256|-13.370855658256|-13.370855658256||-13.370855658256|-13.624283729883|-14.243092999295|-14.677881383714|-15.118201308578|-15.269667737053|-15.382548585414|-15.382548585414|-15.382548585414|-15.58116495927|-15.69907254996|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191||||-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-15.84606902191|-16.154653714873|-16.154653714873|-16.40072687332|-16.504696085102|-18.55521806307|-18.977105641146|-18.977105641146|-18.977105641146|-18.977105641146|-19.667894283688|||17.496477503506|17.496477503506|17.496477503506|17.496477503506|17.496477503506|17.496477503506|17.496477503506|17.496477503506|17.496477503506|17.496477503506|17.496477503506|17.496477503506|17.496477503506|16.923308472863|16.872972871334|16.872972871334|16.457191468908|16.253547352369|16.07282995495|15.86258829206|15.593987126812|15.452765089124|15.093071838054|15.077701397051|15.077701397051|15.077701397051|15.077701397051|15.077701397051|14.020779207139|-18.686643427662|-18.686643427662|-18.686643427662|-18.686643427662|||||||-18.686643427662|-19.307937006213|-19.806040821315|-20.484490087564|-20.891283927796|-20.891283927796|-21.868093210722|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|18.460427554729|16.973808165262|16.138120726159|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748||-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748|-17.825461260748
07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP||-31.206961885224|-31.206961885224|-31.206961885224|-31.206961885224|-31.206961885224|-31.206961885224|-31.902180211555|-32.532383185859|-32.532383185859|-33.586537076628|26.493112542775|26.493112542775|26.493112542775|26.493112542775|26.247348443829|25.948163606682|-31.797735168387|-31.797735168387|-31.797735168387|-31.797735168387|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|26.330188661715|25.931319455196|24.83480022118||||||22.60977721397|22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|||22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|22.360699286892|21.771094731601|21.771094731601|21.771094731601|21.771094731601|21.771094731601|21.771094731601|21.771094731601|21.771094731601|21.771094731601|21.771094731601|21.771094731601|21.505322796738|21.505322796738|21.505322796738|21.505322796738|21.505322796738|21.192579965498|20.715644974075|19.583494339345|19.24777143306|19.146413356138|19.117681112634|18.117979251397|18.055532679571|16.565459523063|-20.598190543282|-20.598190543282|-20.598190543282|-20.598190543282|-20.598190543282|-20.598190543282|-20.598190543282|-21.109656595773|-21.381840255069|-21.805934193186|-22.347635637159|-22.347635637159|-22.41070544547|-22.509671818615|-22.543483012633|-22.543483012633|-22.543483012633|-22.543483012633|-22.543483012633|-22.543483012633|-22.543483012633|-22.543483012633|-22.543483012633|-22.543483012633|-22.543483012633|-22.543483012633|-24.189904906808|-24.189904906808|-24.189904906808|-24.189904906808|-24.189904906808|-24.189904906808|-24.604339999688|-26.744266424723||-29.396406926653|-30.523785897914|-33.109762108793|-37.07417945119|-39.306208766197|-39.306208766197|-39.931344841029|-41.124825210599|-43.287029605473|-45.649477805655|38.158264237003|38.158264237003|38.158264237003|38.158264237003|38.158264237003|38.158264237003|37.615848838573|37.005387530597|36.559320063362|36.271873656331|36.271873656331|35.718749142818|35.259720591629|-41.358692311423|-41.358692311423||||-41.358692311423|-41.358692311423|-41.358692311423|-41.358692311423|-41.358692311423|-41.358692311423|-41.98221184194|-41.98221184194|-42.70634647409|-43.4537198389|-44.649131280893|-46.132368810435|39.762445638641|39.762445638641|39.762445638641|39.762445638641|39.762445638641|||39.762445638641|39.762445638641|39.762445638641|39.762445638641|39.762445638641|39.762445638641|39.762445638641|39.762445638641|39.134384365064|38.705983924846|38.423869238937|37.409298696611|36.75866655784|35.801297870798|35.476911328363|35.476911328363|35.332258483291|35.332258483291|35.332258483291|35.332258483291|35.150841046837|33.070380636351|31.067375503957|31.067375503957|31.067375503957|31.067375503957|31.067375503957|30.430417099462|30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|||||||30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|-37.262089316508|-37.262089316508|-37.262089316508|-37.262089316508|-37.262089316508|-37.262089316508|-37.85065403742|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304||-37.91897929304|-37.91897929304|-39.622198561752|-39.96521915763|-41.365799631999|-41.926998048277|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257
07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP||33.262108097582|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|33.099263615943|31.850846868463|30.197050736688|29.876724532734|29.806022586914|29.806022586914|29.806022586914|29.806022586914|29.806022586914|29.806022586914|29.613733079811|29.613733079811|28.845256993926|28.191397558491|28.145997456754|27.125553903805|25.98487217049|25.98487217049|25.98487217049|25.98487217049|25.98487217049|25.98487217049|25.98487217049|25.98487217049|25.98487217049||||||24.467079926643|24.025088947254|23.241796153639|23.241796153639|23.241796153639|23.241796153639|23.241796153639|23.241796153639|23.241796153639|||23.241796153639|23.241796153639|23.241796153639|23.241796153639|23.241796153639|23.241796153639|23.241796153639|22.725328809524|22.089812834834|-25.365745872841|-25.365745872841|-25.365745872841|-25.365745872841|-25.365745872841|-25.922495041276|-25.924995274438|-26.308883820523|-26.374855172179|-26.374855172179|-26.558092572981|-26.558092572981|-27.09899317191|-27.362150962534|-27.362150962534|-28.25134133339|-28.25134133339|-28.25134133339|-28.25134133339|-28.435935539671|-29.304372304753|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.85694502327|24.448272159068|23.515858679313|-28.683968385396|-28.683968385396|-28.683968385396|-28.683968385396|-29.115294443282|-29.115294443282|-29.115294443282|-29.115294443282|-29.115294443282|-29.115294443282|-29.115294443282|-29.115294443282|-29.115294443282|-29.376438126203||-29.558194731043|-29.558194731043|-30.049105642423|-30.696229084978|-31.685809886731|-31.842010591071|-31.943344643427|-32.265939768501|-32.902154984681|-33.115171925457|-33.541856571736|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272||||-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-33.705694822272|-34.16410600234|-34.463417883286|-34.463417883286|-34.463417883286|-36.191574807044|-37.171266125892|-37.171266125892|-37.711406230104|-38.883784081287|-39.33976181541|||-39.55084566048|-40.458160971836|-40.591291638696|-41.170878750841|-41.264480917003|-41.264480917003|-42.477756650741|33.844230903281|33.844230903281|33.844230903281|32.639701910695|31.221288022627|31.221288022627|31.221288022627|31.221288022627|31.221288022627|31.221288022627|31.221288022627|31.221288022627|31.221288022627|31.221288022627|31.221288022627|31.221288022627|31.221288022627|30.307394392242|30.307394392242|28.667659104919|28.434621931287|27.936247005697|26.366941812564|-32.452632499647|-32.452632499647|-32.452632499647|||||||-32.452632499647|-32.452632499647|-32.452632499647|-32.452632499647|-33.727263175058|-33.727263175058|-35.158625826358|-36.523472292687|-37.417155884564|-37.417155884564|-37.417155884564|-37.417155884564|-37.417155884564|-38.25517235736|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505||33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|33.02364014505|32.811275350275|32.811275350275|32.811275350275|32.811275350275|32.811275350275
07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP||-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2713377067612|-7.2731527563782|-7.3164442097988|-7.3164442097988|-7.3164442097988|6.3683826697916|6.3683826697916|6.3683826697916||||||5.9743138698572|5.6020154586361|5.4193402973868|-5.9625352373226|-5.9625352373226|-5.9625352373226|-5.9625352373226|-5.9625352373226|-5.9625352373226|||-6.0905946350211|-6.1245495849312|-6.1572773780492|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.1656299130643|-6.2468111533285|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.2932424959317|-6.4569362729539|-6.5521516369172|-6.5862795033266|-6.6091995413888|-6.7761911276695|-6.7761911276695|-6.7761911276695|-6.7761911276695|-6.7761911276695|-6.7761911276695|-6.7761911276695|-6.7761911276695|-6.8552122517556|-6.9407915720376|-6.9864351626936|-7.0597550604165|-7.0597550604165|-7.0597550604165|-7.0597550604165|-7.0597550604165|-7.0597550604165|-7.1530610426069|-7.2745121169754|-7.5477914731445|-7.6506684023586|-7.6506684023586|-7.8318537825177|-7.9637264801208|-8.2480293725535|6.8356810949654|6.8356810949654||6.8356810949654|6.8356810949654|6.7654955585662|6.7654955585662|6.7654955585662|6.7654955585662|6.6129623687761|6.6129623687761|6.6129623687761|6.6129623687761|6.6129623687761|6.6129623687761|6.6129623687761|6.6129623687761|6.6129623687761|-7.2216928036912|-7.2216928036912|-7.2216928036912|-7.2216928036912|-7.2216928036912|-7.2216928036912|-7.2216928036912|-7.2216928036912|-7.2216928036912|-7.2216928036912||||-7.2216928036912|-7.2216928036912|-7.2216928036912|-7.2216928036912|-7.2216928036912|-7.2216928036912|-7.367754197993|-7.5335812971149|-7.5335812971149|-7.5335812971149|-7.5335812971149|6.6673714820868|6.6673714820868|6.6673714820868|6.6673714820868|6.6673714820868|6.6673714820868|||6.6673714820868|6.5919206345883|6.4192506329086|6.4192506329086|6.4192506329086|6.4192506329086|6.4192506329086|6.4192506329086|6.4192506329086|6.1998576442928|6.1998576442928|6.1998576442928|5.8915078684721|5.6135802848509|5.5893839592025|5.5893839592025|5.4096332384795|5.2622903799183|5.0596871878446|5.03422590661|5.03422590661|5.03422590661|5.03422590661|5.03422590661|5.03422590661|5.03422590661|5.03422590661|4.8471555331013|4.5377123464767|-5.9629643370418|-5.9629643370418|-5.9629643370418|-5.9629643370418|||||||-5.9629643370418|-6.0977378608681|-6.3006613521551|-6.9447825251658|-7.2803130479476|-7.3614591593898|-7.8047959269591|6.5341053127987|6.5341053127987|6.5341053127987|-7.4344399286419|-7.4344399286419|-7.4344399286419|-7.7108856122924|-7.9240000161014|-8.0365860365587|-8.2291433968762|-8.3137298335211|-8.3454143989502|-8.3726007835878|-8.3726007835878|-8.4056675585126|-8.5682017176256|-8.5761756200377|-8.6915534028174|-8.6915534028174|-8.6915534028174|-8.6915534028174||-8.6915534028174|-8.6915534028174|-8.6915534028174|-8.7664085238908|-8.9368819494749|7.601063045017|7.601063045017|7.601063045017|7.601063045017|7.601063045017|7.601063045017
07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP||25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|25.039101668341|24.357890416233|23.429878024092|23.381532646805|22.362257508867|-26.076225081057|-26.076225081057|-26.396770408208|-26.396770408208|-26.396770408208|-26.396770408208|-26.396770408208|-26.396770408208|-26.396770408208|-26.396770408208|-26.396770408208|-26.396770408208|-26.396770408208|-26.461966437824|-27.355518043844|-27.378353742326|-28.195393089415|24.053782023355|24.053782023355|24.053782023355||||||22.117535526404|20.413927854045|20.123090035793|20.123090035793|20.123090035793|20.123090035793|20.123090035793|20.123090035793|20.123090035793|||20.123090035793|20.123090035793|20.123090035793|20.123090035793|20.123090035793|20.123090035793|20.123090035793|-22.675356581418|-22.675356581418|-22.675356581418|-22.675356581418|-22.675356581418|-22.675356581418|-22.901508334178|-23.188714113375|-23.188714113375|-23.465793493214|-23.77699203273|-24.124935234455|-24.124935234455|-24.124935234455|-24.124935234455|-24.124935234455|-24.312150625021|-24.539056411088|-24.959638531194|-24.959638531194|-25.385710114888|-25.595788075583|-26.118155638151|-26.118155638151|-26.118155638151|-26.118155638151|-26.118155638151|-26.118155638151|-26.118155638151|-26.118155638151|-26.181838953686|-27.067043476846|-27.62671489798|-28.186349551798|-28.344833657611|-28.919259068556|-29.453621649286|-30.412357515253|-30.660257235585|-30.660257235585|-30.660257235585|-30.660257235585|-30.660257235585|-30.660257235585|-30.660257235585|-30.660257235585|-30.660257235585|-30.660257235585|-30.660257235585|-30.901429012746|-30.901429012746|-30.973809696271|-31.250343933187|-31.712049208838|-31.984167014262|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133||28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.859255730133|28.791394696215|28.443772617952|28.365302209475|27.638114430748||||26.556238256387|26.366375696319|24.564861893276|-27.1129326415|-27.1129326415|-27.1129326415|-27.1129326415|-27.1129326415|-27.1129326415|-27.1129326415|-27.194924627403|-28.214360540288|-28.609290141946|-28.835877651512|-29.583752891023|-29.689725527719|-29.708584822499|||26.384735304799|26.384735304799|26.384735304799|26.384735304799|26.384735304799|26.384735304799|26.384735304799|26.384735304799|26.384735304799|26.384735304799|26.384735304799|26.384735304799|26.369706055286|25.796585329769|25.796585329769|25.796585329769|25.330416375871|25.330416375871|25.330416375871|25.330416375871|25.330416375871|25.330416375871|25.330416375871|25.330416375871|25.330416375871|25.330416375871|25.330416375871|23.898240070073|22.673044289183|21.942271432426|21.373078356348|-26.8170541|-26.8170541|||||||-26.8170541|-26.8170541|-26.8170541|-26.942282485921|-28.253092659799|-28.87399131864|-29.591656707059|-30.823507015717|-31.488897845493|-31.993259707577|-31.993259707577|-31.993259707577|-32.014734258792|-32.980259249101|-33.963283635817|-33.963283635817|-34.959203615942|-35.622447533914|-36.056055011031|-36.456958458416|-36.456958458416|-36.456958458416|-37.553841455769|-38.324823865174|-39.972028848064|35.547388363889|35.547388363889|35.547388363889||35.547388363889|35.547388363889|35.547388363889|35.547388363889|-38.681435218795|-38.681435218795|-38.845482101423|-39.410535218961|-40.050593670482|-41.056770651732|-42.058078493447
07334|102090|/equities/guanghui-energ|SHANGHAICOMP||-7.8331077248741|-7.841786083346|-7.8680957784978|-8.0217731783486|-8.0764146987704|-8.2124488434443|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4751243207266|7.4135663697679|7.4135663697679|7.4135663697679|7.4135663697679|7.3145177838492|7.0833535721223|6.8836461529222|6.8836461529222|6.861492732284|6.861492732284|6.861492732284|6.861492732284|6.861492732284|6.861492732284|6.861492732284||||||6.5099917287269|6.051657450932|5.8341448904772|5.8341448904772|-6.1901226260852|-6.1901226260852|-6.1901226260852|-6.1901226260852|-6.1901226260852|||-6.1962475753042|-6.2036082453433|-6.2401204050584|5.7537336486238|5.7537336486238|5.7537336486238|5.7537336486238|5.7537336486238|5.7537336486238|5.7537336486238|-6.2026687189648|-6.2026687189648|-6.2026687189648|-6.2026687189648|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2460433572862|-6.2978259292282|-6.3775009774177|-6.3775009774177|-6.5516679444808|-6.5534609446943|-6.5534609446943|-6.5534609446943|-6.5534609446943|-6.5534609446943|-6.5534609446943|-6.5534609446943|-6.6760678964655|-6.8722976267118|-7.0225526822694|-7.2506141147224|-7.3884600755471|-7.4429083804886|-7.4429083804886|-7.4429083804886|-7.5110095850407|-7.929517909796|-7.929517909796|-8.0689089264152|-8.1898985400992|7.5903557528058|7.5903557528058|7.5903557528058|7.5903557528058|7.5903557528058|7.5903557528058|7.5903557528058|7.5903557528058||7.5903557528058|7.5903557528058|7.5903557528058|7.5903557528058|7.5903557528058|7.5903557528058|7.5903557528058|7.5903557528058|7.5726172911899|7.5708116901108|7.5708116901108|7.5708116901108|7.5708116901108|7.5103463477767|7.4037180815445|7.3185761675025|-7.9715763263913|-7.9715763263913|-7.9715763263913|-7.9715763263913|-7.9715763263913|-7.9715763263913|-7.9715763263913|-7.9715763263913|-7.9715763263913||||-7.9715763263913|-7.9715763263913|-7.9715763263913|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|||-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.0762740750942|-8.252526722554|-8.4602685012767|-8.4602685012767|-8.4602685012767|-8.4602685012767|-8.4602685012767|-8.5558541923043|7.5550748649873|7.5550748649873|7.5550748649873|7.5550748649873|7.5550748649873|7.5550748649873|7.5550748649873|7.4561940634293|7.4068818052657|7.2948694714845|7.0704099612039|6.8953580270508|6.8953580270508|6.8953580270508|6.8953580270508|6.8953580270508|6.8953580270508|6.600397998569|6.3682197801246|-7.2235119075375|-7.2235119075375|||||||-7.2235119075375|-7.2235119075375|-7.2235119075375|-7.2235119075375|-7.4794576135826|6.7765136735886|6.7765136735886|6.7765136735886|6.7765136735886|6.7765136735886|6.6144595430129|-7.5485685727929|-7.5485685727929|-7.6828538998338|-7.8998376113808|7.2063333700273|7.2063333700273|7.2063333700273|7.2063333700273|7.2063333700273|7.2063333700273|7.2063333700273|7.1565684059647|7.1565684059647|7.1565684059647|7.11174262667|6.9791588375337|6.8207319654102||-7.3907702760995|-7.3907702760995|-7.3907702760995|-7.3907702760995|-7.3907702760995|-7.3907702760995|-7.3907702760995|-7.4111364659336|-7.4111364659336|-7.4762626286643|-7.493719268274
07335|100743|/equities/xingye-resourc|SHANGHAICOMP||8.9890635010616|8.9890635010616|8.9890635010616|8.9890635010616|8.9890635010616|8.9890635010616|8.9128487371754|8.8326093646499|8.7281664074707|8.7281664074707|8.7281664074707|8.7281664074707|8.7281664074707|8.7281664074707|8.7281664074707|8.7281664074707|8.7251846195645|8.1657612457747|7.9486235131681|7.7984704430302|7.4027442331005|7.2506726370536|7.2506726370536|7.1101918072925|6.8248227811605|6.8248227811605|6.8248227811605|6.8248227811605|6.4248032544222|6.0270037622548|5.9627817705049|5.8242019894801|5.4457799597009|5.3275335015439|5.2078056470466|5.2078056470466|5.2078056470466|5.2078056470466|5.2078056470466||||||5.0920063009871|4.943895868793|4.9048713925626|4.9048713925626|4.7504126764167|4.7204584519983|4.6082871402768|4.5175414312181|4.4922680576971|||4.4414091596262|-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642||-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642|-4.935635811642|-4.9862620637982|-5.0797357080346|-5.1608174639681|-5.2009081396504|-5.2704534302203|-5.3121705596147|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.3458296752465|-5.4036997663193|-5.5302218184662|-5.6680244589064|-5.8211382654214|-5.8612646026638|-5.9302940019001|-5.9642157166125|-6.0040989294312|-6.0040989294312|-6.0040989294312||-6.0040989294312|-6.0040989294312|-6.1539987076942|-6.2188874339201|-6.2515413601242|-6.4311570678643|-6.4850706537186|-6.4850706537186|-6.519160919182|-6.519160919182|-6.6274011717819|-6.8587790977715|-7.1008655508093|-7.1765171377451|-7.3157530997817|-7.3157530997817|-7.3157530997817|-7.3157530997817|-7.39250339122|-7.626670478134|-7.8240783461251|-7.8328645503431|-7.970425470837|-7.970425470837|-7.970425470837||||-7.970425470837|-7.970425470837|-8.2132503546697|-8.2213891918375|-8.3948767643188|-8.4837519836663|7.2004016397096|7.2004016397096|7.2004016397096|6.9832235704635|6.834137189253|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|||6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7419245121406|6.7270262148864|6.7270262148864|6.7270262148864|6.7270262148864|6.7270262148864|6.7270262148864|6.7270262148864|6.7270262148864|6.7270262148864|6.6219460908874|6.6219460908874|6.5020938999251|6.5020938999251|6.5001170442016|6.5001170442016|6.5001170442016|6.5001170442016|6.201241233339|6.0741569492443|5.9323967268316|5.6732184942396|-6.9620835215074|||||||-6.9620835215074|-6.9620835215074|-6.9620835215074|-7.0617595149656|-7.2491773448145|-7.4313079871243|-7.7392310077952|-8.0147013062687|-8.0574612595561|-8.0574612595561|-8.0574612595561|-8.0574612595561|-8.0574612595561|-8.1458213929795|7.2413023638889|7.2413023638889|7.2413023638889|7.2413023638889|7.2413023638889|7.1010344233498|7.1010344233498|7.1010344233498|7.1010344233498|7.1010344233498|7.1010344233498|7.1010344233498|7.1010344233498|7.1010344233498||6.9322604831043|6.8785315217284|6.8785315217284|6.7744795946841|6.6487402744946|6.6487402744946|6.6086356982078|6.6086356982078|6.6086356982078|6.6086356982078|6.6045412633107
07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP||-3.6015281154701|-3.6015281154701|-3.6015281154701|-3.6116979336285|-3.6329978412548|-3.6670982260691|-3.6670982260691|-3.6670982260691|-3.6670982260691|-3.6670982260691|-3.6670982260691|-3.6734424188388|-3.6866026271993|-3.7017806359589|-3.7080592125349|-3.7080592125349|-3.7080592125349|-3.7080592125349|-3.7080592125349|-3.7080592125349|-3.748399042387|-3.7567271206349|-3.7567271206349|-3.8282421941876|-3.8282421941876|-3.8282421941876|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916|3.4425238456916||||||3.2955819861305|3.1517578248859|3.1375086710056|-3.4100100832185|-3.4100100832185|-3.4100100832185|-3.4100100832185|-3.4100100832185|-3.4100100832185|||-3.4694555420567|-3.4782840034355|-3.5275377588127|-3.5833752637278|-3.6284432655274|-3.6284432655274|-3.6284432655274|-3.6284432655274|-3.6284432655274|-3.6284432655274|-3.6284432655274|-3.6982680421665|-3.6982680421665|-3.6982680421665|-3.6982680421665|-3.6982680421665|-3.6982680421665|-3.6982680421665|-3.6982680421665|-3.6982680421665|-3.6982680421665|3.46346366909|3.46346366909|3.46346366909|3.46346366909|3.46346366909|3.46346366909|3.46346366909|3.46346366909|3.46346366909|3.46346366909|3.46346366909|3.46346366909|3.46346366909|3.46346366909|3.4513972612137|3.4513972612137|3.4513972612137|3.4176636241006|3.366848365259|3.2753870926432|3.2586260060386|3.2586260060386|3.2456955490196|3.163550542205|3.1620694734276|3.1620694734276|3.1620694734276|3.1620694734276|3.1620694734276|3.1461354069284|-3.426298450288|-3.426298450288|-3.426298450288|-3.426298450288|-3.426298450288|-3.426298450288|-3.426298450288|-3.434776066472|-3.4469734151384|-3.4484857403227|-3.4484857403227|-3.4673947578524|-3.4673947578524|-3.4673947578524|-3.4782164103295|-3.5396848659278|3.2318092120409|3.2318092120409||3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409|3.2318092120409||||2.9833728396736|2.9833728396736|2.9833728396736|2.9833728396736|2.9833728396736|2.9833728396736|2.9833728396736|2.9833728396736|2.9665253652293|2.9661283716644|2.9661283716644|2.9661283716644|2.9661283716644|2.9649732359502|2.9649732359502|2.9634854141397|2.9634854141397|||2.868317068012|2.7870189750541|2.7504714322116|2.7504714322116|2.7504714322116|2.7504714322116|2.7504714322116|2.7504714322116|2.7444126817944|2.6965696649819|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|||||||-2.9607426587076|-2.9607426587076|-2.9607426587076|-2.9607426587076|2.6180042144806|2.6180042144806|2.6180042144806|2.6180042144806|2.6180042144806|2.6180042144806|2.5533843366729|2.5533843366729|2.5533843366729|2.5533843366729|2.5533843366729|2.5533843366729|2.5533843366729|2.5533843366729|2.5533843366729|2.5533843366729|2.5320937068845|2.5145871763023|2.5145871763023|2.5145871763023|2.5145871763023|2.5112079519467|2.5096754783211|2.4463060027822||-2.6457049888533|-2.6457049888533|-2.6457049888533|-2.6630055421107|-2.6788950489089|-2.7036358792749|-2.7036358792749|-2.7608857470003|-2.7608857470003|-2.7608857470003|-2.7608857470003
07337|101142|/equities/fenglin-wood|SHANGHAICOMP||-2.5511311665234|-2.5511311665234|-2.5511311665234|-2.5511311665234|-2.5511311665234|-2.5730197402671|-2.5730197402671|-2.5730197402671|-2.5730197402671|-2.6411330140117|-2.6501478261951|-2.7351643318604|-2.7646269659941|-2.8124354492193|-2.8124354492193|-2.8124354492193|-2.8124354492193|-2.8124354492193|-2.8227060117728|-2.8341177479433|2.329869162594|2.3276324002331|2.282369305512|1.9359658446805|-2.1776208683218|-2.1776208683218|-2.1776208683218|-2.1776208683218|-2.1776208683218|-2.1776208683218|-2.1818009465233|-2.2036676836561|-2.2179641273894|-2.237116177543|-2.237116177543|-2.2412401853491|1.9522973538196|1.9522973538196|1.9522973538196||||||1.8197748463194|1.7247498875239|1.653086295758|1.653086295758|-1.7647615359642|-1.7647615359642|-1.7647615359642|-1.7647615359642|-1.7647615359642|||-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7701925637981|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.7890247916507|-1.8144720434399|-1.8566355373299|-1.856817301317|-1.8636858951206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8643940207206|-1.8959933052287|-1.9244370206446|-1.9449300218788|-1.9703456856547|-1.9703456856547|-1.9792729988957|-2.0019700610267|-2.0471888939128|-2.0679492998989|-2.0679492998989||-2.0938325512046|-2.215369488093|-2.2587438571152|-2.2702710879839|-2.2999808722613|-2.2999808722613|-2.2999808722613|-2.3244231733876|-2.337136855081|-2.3451520627905|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824||||-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|-2.3556434698824|2.1783066677111|2.1783066677111|2.1783066677111|2.1783066677111|2.1783066677111|2.1783066677111|||2.1783066677111|2.1603408176654|2.1541772741943|2.1541772741943|2.1541772741943|2.1541772741943|2.1541772741943|2.1541772741943|2.1541772741943|2.1541772741943|2.1346413712666|2.1290460803957|2.1156067030133|2.0928963440989|2.0737737172549|2.0580819043523|2.0050910350355|1.9623233870966|1.9379917947725|1.9379917947725|1.9310552852026|1.9310552852026|1.9310552852026|1.9310552852026|1.9310552852026|1.9310552852026|1.9310552852026|1.9128393085656|1.9087103772889|1.8637479494756|-2.3302027100232|-2.3302027100232|-2.3302027100232|||||||-2.3302027100232|-2.3302027100232|-2.3441140512522|-2.4951267882515|-2.6062518407161|-2.640835555533|-2.7501063356284|-2.7501063356284|-2.7501063356284|-2.7501063356284|-2.7501063356284|-2.7501063356284|-2.7501063356284|-2.8823403925237|2.6193169009704|2.6193169009704|2.6193169009704|2.6193169009704|2.6193169009704|2.6193169009704|2.5993967705353|2.5993967705353|2.5993967705353|2.5993967705353|2.5993967705353|2.5993967705353|2.5993967705353|2.5993967705353||2.5415520726954|-2.8291639578815|-2.8291639578815|-2.8291639578815|-2.8291639578815|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629|2.6440881438629
07338|100523|/equities/gui-dong-elect|SHANGHAICOMP||-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.3890991039625|-5.4130237450265|-5.4130237450265|-5.424226668399|-5.424226668399|-5.4824740918934|4.69439069065|4.69439069065|4.69439069065|4.69439069065|4.69439069065|4.69439069065|4.69439069065|4.6637675898224|4.5902971842719|4.5869287675404|4.5869287675404|4.5869287675404|4.5869287675404|4.5869287675404|4.5869287675404|4.2526988658401|4.0413317849341|3.9481468123532|-4.5261882717332|-4.5261882717332|-4.5261882717332|-4.5261882717332|-4.5261882717332|-4.5261882717332|-4.5375164917615|-4.5375164917615|3.9378717428173|3.9378717428173|3.9378717428173||||||3.6093019253374|3.4025577711133|3.2880341976106|-3.6013139890199|-3.6013139890199|-3.6013139890199|-3.6013139890199|-3.6013139890199|-3.6013139890199|||-3.6059044650931|-3.6226716496038|-3.6774130504978|-3.7215699665693|-3.7517444549829|-3.7625240645328|-3.7625240645328|-3.7711378690842|-3.7995976339052|-3.8777677050602|-3.8777677050602|-3.8777677050602|-3.8980752485077|-3.8995280946935|-3.9283645644943|-3.9692940861164|-4.0375488764907|3.6390824128202|3.6390824128202|3.6390824128202|3.6390824128202|3.6390824128202|3.6390824128202|3.6390824128202|3.6390824128202|3.6390824128202|3.6390824128202|3.6390824128202|3.6390824128202|3.6390824128202|3.6390824128202|3.6390824128202|3.6390824128202|3.6390824128202|3.6123136998339|3.4814596442297|3.4327328103466|3.4041476269214|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9613343933553|-3.9652893547328|-3.9652893547328|-4.0136548947528|-4.0284628543386|-4.0284628543386|-4.1382920116329|-4.2931022743543|-4.340113703869|-4.3530633079535|-4.3530633079535|-4.3530633079535|-4.3530633079535|-4.3530633079535||-4.3900703045534|-4.544522534124|-4.5762174721334|-4.5762174721334|-4.5762174721334|3.8192375329574|3.8192375329574|3.7707872453835|3.7707872453835|3.625874446885|3.4876383400142|3.1888127533227|3.1888127533227|3.1842363639706|3.1713737165523|3.171183319477|3.171183319477|3.171183319477|3.171183319477|3.171183319477|3.1068702622561|-3.4077202050577|-3.4077202050577|-3.4077202050577|-3.4077202050577||||-3.4077202050577|-3.4077202050577|-3.4077202050577|-3.4435779219083|-3.5052814283994|-3.5052814283994|-3.5186459266507|-3.5440510868324|-3.5674019228465|-3.5674019228465|-3.5674019228465|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|||3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.2319576595005|3.1843974163992|3.1483466000057|3.1483466000057|3.1483466000057|3.1483466000057|3.1483466000057|3.0770517555317|3.0589463674846|3.0066069589526|-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.4077352711177|||||||-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.5285947266129|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.740017294459|-3.8583525149607|-3.8648361595233|-3.9709291228276|-4.0060322824034|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659||-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0990752936255|-4.2056392034835|3.7051216633557|3.7051216633557|3.7051216633557|3.7051216633557|3.7051216633557|3.7051216633557
07339|100459|/equities/guiguan-elec|SHANGHAICOMP||-6.5068814980213|-6.5322613376678|-6.5322613376678|-6.5919569486049|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.5967992139879|-6.6169992368556|-6.6205548358335|-6.6230926661303|-6.6230926661303|-6.7166573477147|-6.7166573477147|-6.7898241355534|-6.7898241355534|-6.8298044551871|-6.8579963920242|-6.8579963920242|-6.8579963920242|-6.9338848058522|-6.9626499220331|-7.1368330633861|6.3468150208723|6.3468150208723|6.3468150208723|6.3468150208723|6.3468150208723|6.3468150208723|6.3468150208723||||||6.2447944294889|-6.6579963543762|-6.6579963543762|-6.6579963543762|-6.6579963543762|-6.6579963543762|-6.6579963543762|-6.7061074418877|-6.7795766472433|||-6.7795766472433|-6.7795766472433|-6.7795766472433|-6.784971322495|-6.784971322495|-6.8314459965041|-6.8314459965041|-6.8649402642042|-6.869334826225|-6.869334826225|-6.869334826225|-7.0253720121846|-7.1181910653099|-7.1568792284842|-7.2226436868107|-7.2709788452499|-7.2709788452499|-7.2709788452499|-7.3547934173302|-7.3547934173302|-7.3547934173302|-7.3547934173302|-7.3547934173302|-7.3547934173302|-7.4197704658195|-7.4480784585392|-7.5158964145216|-7.5158964145216|-7.5158964145216|-7.5698851731125|-7.6165390971307|-7.7661543955409|-7.8779491440018|-8.0749435971799|-8.1073375158622|-8.1073375158622|7.417171488415|7.417171488415|7.417171488415|7.417171488415|7.417171488415|7.417171488415|7.417171488415|7.417171488415|7.417171488415|7.417171488415|7.417171488415|7.417171488415|7.417171488415|7.417171488415|7.417171488415|7.417171488415|7.417171488415|7.417171488415|7.1040796286649|6.8338178771656|6.8338178771656|6.8338178771656|6.8338178771656|6.8338178771656|6.7565782641771|6.7565782641771|6.7565782641771|6.7565782641771|6.7565782641771|6.7565782641771|6.7565782641771|6.6971539622773|6.6971539622773||6.6971539622773|6.6971539622773|6.6971539622773|6.6085045212098|6.5978829482191|6.5978829482191|6.5978829482191|6.5978829482191|6.5978829482191|6.4348698301441|6.292633313087|6.2504773467023|6.2504773467023|6.2504773467023|6.2504773467023|6.2504773467023|6.2504773467023|6.2504773467023|6.2199750839824|6.2188610963418|6.0920678699893|5.9972979586304|5.9708866588474|5.9543184165822|5.863131483911||||5.7871992225102|5.7871992225102|5.7871992225102|5.7871992225102|5.7871992225102|5.7871992225102|5.7871992225102|5.7871992225102|5.7871992225102|5.724073333103|5.724073333103|5.724073333103|5.7011925584282|5.6629913522365|5.6544350201953|5.6454493595557|5.6454493595557|||5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.6454493595557|5.5310549552128|5.4883944783923|5.4759937960039|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|||||||5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.3690401813445|5.1711554550526|-5.7129561165972|-5.7129561165972|-5.7799512523195|-5.8233851352843|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585||5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585
07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP||17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|17.737897829852|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.177638724039|-19.246265838091|-19.282181722135|-19.282181722135|-19.282181722135|-19.282181722135|-19.381868130864|-19.787074785433|-19.852861860286|-20.227624128141|17.917909003691|17.917909003691|17.917909003691||||||16.7532325866|15.750257611515|15.024174928932|14.90741756257|-15.974664473253|-15.974664473253|-15.974664473253|-15.974664473253|-15.974664473253|||-16.178516149209|-16.284093997712|-16.284093997712|-16.347327018043|-16.515918758468|-16.635852162828|-16.635852162828|-16.635852162828|-16.635852162828|-16.635852162828|-16.635852162828|-16.635852162828|-17.029280575106|-17.144200386812|-17.194111362883|-17.220678982678|-17.344643682841|-17.555715554957|-17.640220522699|-17.640220522699|-17.640220522699|-17.640220522699|-17.640220522699|-17.640220522699|-17.640220522699|-17.640220522699|-17.640220522699|-17.640220522699|-17.640220522699|-17.640220522699|-17.640220522699|-17.640220522699|-17.640220522699|-17.640220522699|-17.954135444228|-17.974117900197|-17.974117900197|-18.098464066523|-18.256627990954|-18.321807810723|-18.375943054305|-18.375943054305|-18.375943054305|-18.438271484492|-18.731412209535|-18.815088578104|-18.815088578104|-18.815088578104|-18.815088578104|-18.960098288721|-19.03177507527|-19.042528026714|-19.133944025986|-19.133944025986|-19.133944025986|-19.133944025986|-19.287159486339|-19.396844064444|-19.472029075763|-19.472029075763|-19.84503222587|-19.911703333615|-20.251891914738|-20.577102996389|-20.848447218516|-21.047719733559|-21.810244101774|-22.103048239032|-22.113942687025||-22.678270622879|-22.857522643043|-23.167064846829|-23.167064846829|-23.228405198869|-23.468216672131|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.855124671425|21.413387475439|21.413387475439|21.413387475439|21.413387475439|21.413387475439|21.17654247861||||20.995046622013|20.945051624217|20.891168437444|20.081295361206|20.081295361206|20.081295361206|20.081295361206|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|||19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.653338387685|19.564819922135|19.500581122825|19.500581122825|19.269298072446|19.269298072446|19.210277698153|19.210277698153|19.210277698153|18.819754121164|18.707504163693|18.240004206709|18.190314400112|18.190314400112|17.858684023128|17.116276632987|17.116276632987|16.866972591305|16.806080979136|16.513979348902|16.083865917793|16.031517122709|15.536685730046|15.393539827207|||||||15.387821322392|-17.629243610721|-17.629243610721|-17.629243610721|-18.21138111576|-18.595006975459|-18.595006975459|-18.595006975459|-18.595006975459|-18.595006975459|-18.595006975459|-18.595006975459|-18.595006975459|-18.972230629708|-19.380811060563|-19.422568786029|-19.937588492041|-19.937588492041|-19.937588492041|-19.937588492041|-19.937588492041|-20.058179458866|-20.058179458866|-20.058179458866|-20.058179458866|-20.058179458866|-20.058179458866|-20.058179458866||-20.058179458866|-20.080198589176|-20.164665027029|-20.380184062727|-20.454092538365|-20.629620054632|-20.629620054632|-20.947356730997|-21.094840718971|-21.3314893529|-21.507471183988
07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP||4.7267709262523|4.713079029471|4.7027517382381|4.7027517382381|4.6712096328432|4.6712096328432|4.6712096328432|4.6091218386418|4.582818043035|4.582818043035|4.582818043035|4.582818043035|4.582818043035|4.582818043035|4.582818043035|4.582818043035|4.5531310900513|4.5368120520714|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602|4.507887117602||||||4.3698747340591|4.2109717995758|4.1349685888417|4.107187242522|-4.283349743358|-4.283349743358|-4.283349743358|-4.283349743358|-4.283349743358|||-4.292630134922|-4.292630134922|-4.292630134922|-4.292630134922|-4.292630134922|-4.3257778619319|-4.3257778619319|-4.3508640897042|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.1008777011156|4.0742354951886|4.0742354951886|4.0742354951886|4.0742354951886|4.0742354951886|4.0742354951886|4.0742354951886|4.0742354951886|4.0742354951886|4.0742354951886|4.0742354951886|3.9785946831204|3.9677737876205|3.9677737876205|-4.2165635589258|-4.2165635589258|-4.2165635589258|-4.2165635589258|-4.2165635589258|-4.2165635589258|-4.2165635589258|-4.2165635589258|-4.2165635589258|-4.2165635589258|-4.2165635589258|-4.2165635589258|-4.2380009063044|-4.2380009063044|-4.2380009063044|-4.2380009063044|-4.2380009063044|-4.2380009063044|-4.2380009063044|-4.2380009063044|-4.2380009063044|-4.2380009063044|-4.2872232075046|-4.3291371261091|-4.348485566401|-4.3859083284854|-4.3859083284854|-4.38712025902|-4.3910614361202|-4.3910614361202|-4.3910614361202|-4.3910614361202||-4.3910614361202|-4.3910614361202|-4.4950681118871|-4.5178536738185|-4.6253928967348|-4.6837701077849|-4.7469666264223|-4.7588518749528|-4.7735822302388|-4.7735822302388|-4.794535754156|-4.8150397914779|-4.8561552782999|-4.8585055691386|-4.8821055896961|-4.8821055896961|-4.8969203758489|-4.8969203758489|4.5313947936328|4.5313947936328|-4.566000621694|-4.566000621694|-4.566000621694|-4.566000621694|-4.566000621694||||-4.566000621694|-4.566000621694|-4.566000621694|-4.566000621694|-4.566000621694|-4.566000621694|-4.6025239505007|-4.6025239505007|-4.6025239505007|-4.6025239505007|-4.6025239505007|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|||-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|-4.607933672107|||||||-4.607933672107|-4.607933672107|-4.6621484710516|-4.9112762029239|-5.1780846444841|-5.2765383575633|-5.2765383575633|-5.2765383575633|-5.2765383575633|-5.2765383575633|-5.2765383575633|-5.2765383575633|-5.2765383575633|-5.4667092798236|-5.5913437470333|-5.6175420499915|5.2970935171882|5.2970935171882|5.2970935171882|5.2970935171882|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923||5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923|5.2429262615923
07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP||2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.9101392393116|2.8895993238029|2.8601103629599|2.6473448371369|2.5804827944212|2.5804827944212|2.5804827944212|2.5804827944212|2.5804827944212|2.5804827944212|2.5804827944212|2.5305363222154|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732|2.4523176877732||||||2.2881307170385|2.1595897327522|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|||2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|2.1175460520029|1.9344957208899|1.9185057449459|-2.1578010084603|-2.1578010084603|-2.1578010084603|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1689866636963|-2.1794296607675|-2.1920487313098|-2.1920487313098|-2.1920487313098|-2.1920487313098|-2.2150541708013|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2310523555775|-2.2750581553798|-2.3317312588539|-2.3747015121078|-2.415779365709|-2.4271630370495|-2.4271630370495|-2.4271630370495|-2.4271630370495|-2.4271630370495|-2.4271630370495||-2.4271630370495|-2.4318477670216|-2.5131641802814|-2.5412935347056|-2.5807524652278|-2.5807524652278|-2.5807524652278|-2.6130582062178|-2.6400645935727|-2.7095162166702|-2.7616846576385|-2.7871178945059|-2.7871178945059|-2.7871178945059|-2.7871178945059|-2.7871178945059|-2.7871178945059|-2.7871178945059|-2.7871178945059|-2.7871178945059|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022||||-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.8329923185022|-2.9833248624439|-3.0759165032302|-3.0860698202993|-3.0860698202993|2.7801728198553|2.7801728198553|||2.7801728198553|2.7801728198553|2.7801728198553|2.7801728198553|2.7801728198553|2.7801728198553|2.7801728198553|2.7801728198553|2.7801728198553|2.7801728198553|2.7040809072416|2.6767565583036|2.6091739838703|2.5595801335281|2.5595801335281|2.5595801335281|2.5582636739242|2.5582636739242|2.5582636739242|2.5582636739242|2.5582636739242|2.5582636739242|2.5582636739242|2.4500567345245|2.4500567345245|2.4500567345245|2.4500567345245|2.4189518986392|2.3055020370139|2.2111133643933|-2.7683019838073|-2.7683019838073|-2.7683019838073|||||||-2.7683019838073|-2.7683019838073|-2.9147800164463|-3.1697555468085|-3.3419506600171|-3.3632785800066|-3.4457366145703|-3.4457366145703|-3.4457366145703|-3.4457366145703|-3.4457366145703|-3.4457366145703|-3.4457366145703|-3.5430405445732|-3.5738155822005|-3.5738155822005|-3.6697951533227|-3.7147723014519|-3.7514137090759|-3.7760152354855|-3.7850169489802|-3.8022410681977|-3.8816556316264|-3.8816556316264|-3.9285063723333|-3.9800069839433|-3.9927854836732|-4.0019839406842||-4.0172043907238|-4.0268937865444|-4.0948819495514|-4.1809798983816|-4.2633110845623|-4.2699748845555|3.9299025818056|3.9299025818056|3.9299025818056|3.9299025818056|3.9299025818056
07343|100568|/equities/wuzhou-comm|SHANGHAICOMP||3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6579095109297|3.6471215336403|3.5945795872566|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952|3.5786691294952||||||3.4535212502263|3.3300236182502|3.2442267329962|-3.4578479390146|-3.4578479390146|-3.4578479390146|-3.4578479390146|-3.4578479390146|-3.4578479390146|||-3.4614977285599|-3.4899974714093|-3.4994416513237|-3.5132685147162|-3.5575205576018|-3.5843463311464|-3.5843463311464|-3.6081626028784|-3.6535141171093|-3.7148940064136|-3.7148940064136|-3.7348822330571|-3.7948691155223|-3.8181879151428|-3.8329865919842|-3.8844296520831|3.6190378670328|3.6190378670328|3.6190378670328|3.6190378670328|3.6190378670328|3.6190378670328|3.6190378670328|3.6190378670328|3.6190378670328|3.5578199629909|3.500224098312|3.500224098312|3.500224098312|3.500224098312|3.4685822821846|3.4453485749374|3.4453485749374|-3.7576497953206|-3.7576497953206|-3.7576497953206|-3.7576497953206|-3.7576497953206|-3.7576497953206|-3.7576497953206|-3.7767337615039|-3.7767337615039|-3.7767337615039|-3.7767337615039|-3.7767337615039|-3.7767337615039|-3.7767337615039|-3.7767337615039|-3.7767337615039|-3.7767337615039|-3.7767337615039|-3.7767337615039|-3.7767337615039|-3.7767337615039|-3.7767337615039|-3.7767337615039|-3.7767337615039|-3.777309784121|-3.777309784121|-3.777309784121|-3.8181219728199|-3.8334688777623|3.5705846906169|3.5705846906169|3.5705846906169|3.5705846906169|3.5705846906169|3.5705846906169|3.5705846906169||3.5705846906169|3.5705846906169|3.5705846906169|3.5705846906169|3.5705846906169|3.5705846906169|3.5705846906169|3.5705846906169|3.5705846906169|3.5705846906169|3.5705846906169|3.5705846906169|3.5705846906169|3.5705846906169|3.5504018052398|3.5504018052398|3.5504018052398|3.5504018052398|3.5504018052398|3.5504018052398|3.5068566384116|3.4029177760856|3.3502500560302|3.3391665646786|3.2913810223732||||3.1827310158581|3.1567771666059|3.1567771666059|3.1567771666059|3.1567771666059|3.1567771666059|3.1567771666059|3.1567771666059|3.1567771666059|3.1567771666059|3.1567771666059|3.1567771666059|3.1567771666059|3.1036836695682|3.0981101142047|3.0830424301269|3.0830424301269|||3.019619821668|2.9769277563363|2.9636805841956|2.9186189648877|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.1222119416045|||||||-3.1222119416045|-3.1222119416045|-3.1222119416045|-3.151603098848|-3.2633196072871|2.9309242462051|2.9309242462051|2.9309242462051|2.9309242462051|2.9010271998393|2.7960131402531|-3.1459977308272|-3.1459977308272|-3.238288274447|3.008581865174|3.008581865174|3.008581865174|3.008581865174|3.008581865174|3.008581865174|3.008581865174|3.008581865174|3.008581865174|3.008581865174|3.008581865174|3.0048346125885|-3.2397040833765|-3.2397040833765||-3.2397040833765|-3.3000980736739|-3.3026731811106|-3.3213081860616|-3.3213081860616|3.1177805304229|3.1177805304229|3.1177805304229|3.1177805304229|3.1177805304229|3.1177805304229
07344|100472|/equities/zhongheng|SHANGHAICOMP||-2.9284633549332|-2.9284633549332|-2.9284633549332|-2.9284633549332|-2.9284633549332|-3.0260704658958|2.5846050649539|2.5846050649539|2.5846050649539|2.5846050649539|2.5846050649539|2.5846050649539|2.5846050649539|2.5846050649539|2.5846050649539|2.5846050649539|2.5846050649539|2.5846050649539|2.4735253684172|2.4735253684172|2.4735253684172|2.1675313735217|-2.5157220925177|-2.5157220925177|-2.5157220925177|-2.5157220925177|-2.5157220925177|-2.5157220925177|-2.5157220925177|-2.5157220925177|-2.5157220925177|-2.5157220925177|-2.528580118692|-2.5648699114681|-2.5648699114681|-2.5648699114681|2.2603568780078|2.2603568780078|2.2603568780078||||||2.1148409167543|1.9692676375989|1.8869640640289|-2.0479909388729|-2.0479909388729|-2.0479909388729|-2.0479909388729|-2.0479909388729|-2.0479909388729|||-2.05690242387|-2.05690242387|-2.0671138138367|-2.0945709580396|-2.1139676895643|-2.1275526855346|-2.1275526855346|-2.1678363188502|-2.2225958753953|-2.3217732430972|2.1921916687184|2.1921916687184|2.1921916687184|2.1921916687184|2.1921916687184|2.1921916687184|2.1921916687184|2.1921916687184|2.1921916687184|2.1921916687184|2.186324075824|2.1789561927154|2.1789561927154|2.1789561927154|2.1766179866079|2.1734644247959|2.1421827159403|2.1224252473511|2.1086114011181|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.2864700848121|-2.3116333412085|-2.364037055324|-2.3839300545835|-2.4093667172484|-2.4126296996068|-2.4284774461269|-2.4349749528566|-2.4455136517734|-2.4455136517734|-2.4455136517734||-2.4455136517734|-2.4516818501387|-2.4783109458183|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3269495115205|2.3088327895187|2.2953697587145|2.2782959689197|2.2782959689197||||2.2603287287881|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|||2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.1906011498077|2.185680483607|2.185680483607|2.1735339416702|2.143926569007|2.1271406369984|2.1218229220509|2.1109143546555|2.077682633238|2.046494906772|2.046494906772|2.046494906772|2.046494906772|2.046494906772|2.046494906772|2.046494906772|2.046494906772|2.0183276794893|1.9992529708525|1.9791699601964|1.9612999441178|1.9464443659287|1.9267213903216|1.9267213903216|||||||1.9180237410629|-2.2722650089431|-2.2722650089431|-2.2722650089431|-2.3591834349288|-2.4056034713903|-2.4056034713903|-2.4056034713903|-2.4056034713903|-2.4056034713903|-2.4056034713903|-2.4056034713903|-2.4056034713903|-2.4451149470187|-2.4956974608634|-2.4956974608634|-2.5618861497479|-2.5748735468738|-2.6109705811466|-2.6137937007734|-2.6137937007734|-2.6137937007734|-2.6247707802266|-2.6458564155863|-2.675297024207|-2.675297024207|-2.675297024207|-2.675297024207||-2.675297024207|-2.675297024207|-2.6797744856462|-2.6872524844993|-2.6872524844993|-2.7075027610846|-2.7150030827068|-2.774447954975|2.6058650419859|2.6058650419859|2.6058650419859
07345|100880|/equities/topsun-tech|SHANGHAICOMP||-20.650789455172|-20.650789455172|-20.650789455172|-20.810877274138|-20.828752569206|-21.326946951556|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.56702985883|-21.937810263372|-22.243122773409|-22.334907844374|-22.334907844374|-22.334907844374|-22.334907844374|-22.334907844374|-22.334907844374|-22.334907844374|-22.334907844374|-22.334907844374|-22.614898817086|-23.209331239091|-23.335923632898|-23.763803756809|20.951606554128|20.951606554128|20.951606554128||||||19.540117787363|17.76013072226|16.482923859728|16.217137409992|-17.684056117768|-17.684056117768|-17.684056117768|-17.684056117768|-17.684056117768|||-18.037285198365|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.186954193999|-18.189450771339|-18.189450771339|-18.323833287565|-18.824258606531|-18.959805294221|-18.959805294221|-18.959805294221|-18.959805294221|-18.959805294221|-18.959805294221|-18.959805294221|-18.959805294221|-18.959805294221|-18.959805294221|-18.959805294221|-18.959805294221|-18.959805294221|-18.959805294221|-18.959805294221|-19.278671896397|-19.427187463309|-19.427187463309|-19.656152356794|-19.656152356794|-19.656152356794|-19.656152356794|-19.656152356794|-19.656152356794|-19.656152356794|-19.930694625828|-19.930694625828|-19.930694625828|-19.930694625828|-19.930694625828|-20.320217077438|-20.385796061825|-20.562551171328|-20.993946347794|-21.070624837607|-21.070624837607|-21.070624837607|-21.369907202213|-21.369907202213|-21.434699687802|-21.434699687802|-22.170777172339|-23.121418999844|-23.780686948499|-23.780686948499|-23.780686948499|-23.780686948499|-23.780686948499|-23.780686948499|-23.780686948499||-23.780686948499|-23.840208369053|-23.966675982991|-23.966675982991|-24.110752567228|-24.610804126803|-24.610804126803|-25.108672616817|-25.361858153716|-25.572107144804|-25.572107144804|-25.74345336646|23.985267399632|23.985267399632|23.985267399632|23.985267399632|23.985267399632|23.985267399632|23.985267399632|23.985267399632|23.985267399632|23.985267399632|23.985267399632|23.985267399632|23.914185999591||||-25.828524467957|-25.828524467957|-25.828524467957|-25.828524467957|-25.828524467957|-25.828524467957|-25.828524467957|-25.828524467957|-25.965882737631|-25.965882737631|-25.965882737631|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|||23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.786728885215|23.667476365347|23.586906760741|23.586906760741|23.586906760741|23.586906760741|23.586906760741|23.586906760741|23.27822954766|22.922937765436|22.922937765436|22.485485808404|22.390970933035|22.390970933035|21.554968661285|21.548753338496|21.548753338496|21.548753338496|||||||21.548753338496|21.066142868773|21.066142868773|21.066142868773|21.066142868773|21.066142868773|21.053819167486|21.053819167486|-24.294430895967|-24.294430895967|-24.294430895967|-24.294430895967|-24.294430895967|-24.886589231671|-25.275541517692|-25.275541517692|-26.473934833161|-26.914372117378|-27.300271354824|-27.300271354824|-27.300271354824|-27.300271354824|-28.012523371544|-28.747248974737|-29.473054717312|-29.864505050722|-29.9456849723|-29.9456849723||-30.120760881121|-30.599890463655|-30.599890463655|-30.649878547263|-30.888752881766|-31.163769170679|-31.163769170679|-31.392521563545|28.32134939027|28.32134939027|28.32134939027
07346|101068|/equities/guangzhou-auto|SHANGHAICOMP||8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|8.2759266618773|7.8921405743542|-8.6658416203708|-8.6658416203708|-8.6658416203708|-8.6658416203708|-8.6658416203708|-8.6658416203708|-8.7726014645067|-8.8042963901788|-8.8042963901788|-8.8042963901788|-8.8042963901788|-8.8042963901788|-8.8042963901788|-8.8042963901788|-8.8042963901788|-8.8042963901788|-8.8042963901788|-8.8564406412211|-9.0638226952119|-9.1481362941048|-9.2940402165807|-9.2972419041957|-9.2972419041957|8.4274826486201||||||8.1227581720983|7.7325087897683|7.3727877264448|7.3008754391613|7.109101831195|-7.5361271358429|-7.5361271358429|-7.5361271358429|-7.5361271358429|||-7.6073637777896|-7.6531932700077|-7.6531932700077|-7.6531932700077|-7.6531932700077|-7.6531932700077|-7.6531932700077|-7.6531932700077|-7.6531932700077|-7.6531932700077|-7.6531932700077|-7.6531932700077|-7.6552144541122|-7.7452383321499|-7.7526399610924|-7.7526399610924|-7.8101556299448|-7.820728593217|-7.8719208562226|-7.9682453036144|-7.9891296551349|-7.9891296551349|-8.0056997058261|-8.0357775950287|-8.0703083700443|-8.2008981115845|-8.2282202384237|7.673131469772|7.673131469772|7.673131469772|7.673131469772|7.673131469772|7.673131469772|7.5437420963331|7.5437420963331|7.4596251791056|7.4596251791056|7.4596251791056|7.4596251791056|7.4596251791056|7.4229565485101|7.4229565485101|7.4229565485101|7.2793961215661|7.2721066661064|7.2253168300572|-7.7951027194435|-7.7951027194435|-7.7951027194435|-7.8656694668061|-8.0207440077736|-8.196937792773|-8.2477087105589|-8.2533864463249|-8.2533864463249|-8.2533864463249|-8.3343181306432|-8.3653536035297|-8.4970599229334|-8.5961771072279|-8.6224195759971|-8.7171325464468|-8.8541187291284|-8.8541187291284|-8.8541187291284|-8.8541187291284|-8.8541187291284|-8.8541187291284|-8.8541187291284||-8.8541187291284|-8.8541187291284|-8.8541187291284|-8.8541187291284|-8.8541187291284|-8.8541187291284|-8.8541187291284|-8.8541187291284|-8.909020636362|-8.9289117630788|-8.9615678584651|-9.0845202114931|-9.1167077277387|-9.1167077277387|-9.1167077277387|-9.1167077277387|-9.1167077277387|-9.1874526048463|-9.2913614232797|-9.2913614232797|-9.3171300963564|-9.3171300963564|-9.3171300963564|-9.3171300963564|-9.3171300963564||||-9.3171300963564|-9.3171300963564|-9.3171300963564|-9.3171300963564|-9.3171300963564|-9.3790990617905|-9.3790990617905|-9.3790990617905|-9.3790990617905|-9.3790990617905|-9.3790990617905|-9.3790990617905|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|||8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.6332747463775|8.5158600282219|8.3874623464169|8.3874623464169|8.3874623464169|8.3168386947724|8.3168386947724|8.3168386947724|8.3168386947724|8.3168386947724|8.3168386947724|8.3168386947724|8.3168386947724|8.3168386947724|8.3168386947724|8.3168386947724|8.3168386947724|8.0225985857748|7.9284433626359|7.9209444355007|7.9209444355007|7.9209444355007|||||||7.9178773066754|-8.6226685853876|-8.6226685853876|-8.6226685853876|-8.6406092747311|-8.6406092747311|-8.6406092747311|-8.6406092747311|-8.6406092747311|-8.6406092747311|-8.6406092747311|-8.6406092747311|-8.6406092747311|-8.678811899246|-8.678811899246|-8.678811899246|-8.7946099738755|-8.7946099738755|-8.7946099738755|-8.7946099738755|-8.7946099738755|-8.7946099738755|-8.8212332703976|-8.8769256779782|-9.0003265061043|-9.0003265061043|-9.0003265061043|-9.0003265061043||-9.0003265061043|-9.0003265061043|-9.0003265061043|-9.0559183930978|-9.0718153107947|-9.0718153107947|-9.0718153107947|-9.1475721055474|-9.1923029879957|-9.3447807078261|-9.4953119759978
07347|100277|/equities/baiyun-airport|SHANGHAICOMP||-10.167647893242|-10.167647893242|-10.167647893242|-10.229608543507|-10.244565972345|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.273394908993|-10.308326287185|-10.308326287185|-10.308326287185|-10.308326287185|-10.308326287185|-10.308326287185|-10.308326287185|-10.308326287185|-10.308326287185|-10.308326287185|-10.356473864355|-10.442748693668|-10.645831112556|-10.693701272201|-10.87189081531|9.7027284552145|9.7027284552145|9.7027284552145||||||9.4669204210228|9.087133828687|8.6562594218247|8.6397327629717|-9.0335809251649|-9.0335809251649|-9.0335809251649|-9.0335809251649|-9.0335809251649|||-9.0795340031367|-9.1894825796265|-9.2349810445727|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.2632474884833|-9.3163857443956|-9.4426504753064|-9.5323891796482|-9.5993211708479|-9.6381351640946|-9.6590390924089|-9.7184431998663|-9.7184431998663|-9.7927147512891|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.8546797641532|-9.890936499919|-9.890936499919|-9.890936499919|-9.890936499919|-9.890936499919|-9.890936499919|-9.890936499919|-9.890936499919|-9.9283789956588|-9.9283789956588|-10.078198998506|-10.219109898734|-10.378455777884|-10.424876662003|-10.424876662003|-10.424876662003|-10.424876662003|10.003082696298|10.003082696298||10.003082696298|10.003082696298|10.003082696298|10.003082696298|10.003082696298|10.003082696298|10.003082696298|10.003082696298|10.003082696298|10.003082696298|10.003082696298|10.003082696298|10.003082696298|9.9600402530073|9.9600402530073|9.8944998610298|9.8944998610298|9.8944998610298|9.8944998610298|9.8944998610298|9.8944998610298|9.8944998610298|9.8944998610298|9.8944998610298|9.8944998610298||||9.8944998610298|9.8944998610298|9.8944998610298|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|||9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.8817301554864|9.7519220559007|9.6468172623059|9.6468172623059|9.641464082548|9.5708279280301|9.5708279280301|9.5708279280301|9.4981415170692|9.3271504265612|9.3271504265612|9.3023895005988|9.2984435799444|9.2984435799444|9.2744389070009|9.2744389070009|9.2744389070009|9.2744389070009|9.2744389070009|9.2744389070009|9.2744389070009|||||||9.2744389070009|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|8.9623880250533|-9.8098055912845|-9.8098055912845|-9.8098055912845|-9.8098055912845|-9.8098055912845|-9.8098055912845|-9.9425615815975|-10.107290218126|-10.168712604615|-10.168712604615||-10.168712604615|-10.168712604615|-10.168712604615|-10.228413820735|-10.228413820735|-10.228413820735|-10.228413820735|-10.268793742382|-10.355326140946|-10.432028360969|-10.613365301166
07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP||-10.368573748094|-10.384905445996|-10.384905445996|-10.566549263401|-10.566549263401|-10.618288033722|-10.618288033722|-10.618288033722|-10.618288033722|-10.801987005073|-10.989429978086|9.4811889556235|8.7612827210742|8.7612827210742|8.604203055205|8.571336770391|8.4987487443872|8.4987487443872|8.4308320293368|8.4142985944323|8.4142985944323|8.3453318415276|8.336480226582|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317|8.2739109794317||||||7.8732347267666|7.6035939607133|7.320300739134|7.320300739134|7.1059340722121|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|||-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.7902047233041|-7.8665491480219|-7.8665491480219|-7.922276724112|-8.0758632429573|-8.0996255863984|-8.0996255863984|-8.0996255863984|-8.0996255863984|-8.0996255863984|-8.0996255863984|-8.0996255863984|-8.0996255863984|-8.0996255863984|-8.0996255863984|-8.0996255863984|-8.0996255863984|-8.0996255863984|-8.0996255863984|-8.0996255863984|-8.0996255863984|-8.0996255863984|-8.0996255863984|-8.2310693890972|-8.2310693890972|-8.2310693890972|-8.2310693890972|-8.3456324638176|-8.543480535486|-8.6289947482968|-8.6289947482968|-8.6289947482968|-8.6289947482968|-8.6289947482968|-8.6938830981679|-8.7143144221248|-8.879764717546|-8.879764717546|-8.879764717546|-8.879764717546|-8.879764717546|-8.879764717546|-8.879764717546|-8.879764717546|-9.074182980289|-9.1302036102501|-9.3263370522623|-9.410103702339|-9.410103702339|-9.410103702339|-9.410103702339|-9.410103702339|-9.410103702339|-9.410103702339||-9.410103702339|-9.5078931912145|8.3058577983551|8.3058577983551|8.3058577983551|8.3058577983551|8.3058577983551|8.3058577983551|8.3058577983551|8.3058577983551|8.3058577983551|8.3058577983551|8.3058577983551|8.1970647671678|7.967958861717|7.967958861717|7.967958861717|7.967958861717|7.967958861717|7.8443984258267|7.7721089508901|7.7584547098886|7.639949010082|7.6227213787458|7.4308014895542||||-8.5893791886112|-8.5893791886112|-8.5893791886112|-8.5893791886112|-8.5893791886112|-8.5893791886112|-8.5893791886112|-8.5893791886112|-8.5893791886112|-8.5893791886112|-8.5893791886112|-8.9487548638208|7.8602776823568|7.8602776823568|7.8602776823568|7.8602776823568|7.8602776823568|||7.8602776823568|7.8602776823568|7.8602776823568|7.8602776823568|7.8602776823568|7.8602776823568|7.8602776823568|7.8602776823568|7.8602776823568|7.8602776823568|7.8247536352529|7.7869482759252|7.6499422660155|7.4434473856343|7.4434473856343|7.4427190206728|7.341354995114|7.1620605843403|6.9378453247125|6.8909396587009|6.8534762529836|6.8534762529836|6.8534762529836|6.81202451922|6.81202451922|6.81202451922|6.81202451922|-8.207712364288|-8.207712364288|-8.207712364288|-8.207712364288|-8.207712364288|-8.207712364288|||||||-8.207712364288|-8.207712364288|-8.207712364288|-8.5319024457886|-8.9821137205709|-9.0551264833465|-9.4029182671457|-9.6382424300412|-9.7874482702202|-9.7874482702202|-9.7874482702202|-9.7874482702202|-9.7874482702202|-10.138831888193|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461|-10.480477927461||-10.480477927461|-10.480477927461|-10.480477927461|-10.519420065631|-10.696578094418|-10.923975226013|-11.065528071289|-11.276697702281|-11.471331193571|-11.981478985288|9.918562659733
07349|100542|/equities/baiyunshan|SHANGHAICOMP||-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-29.979233985051|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.26193849102|-30.591044018173|-30.593571924751|-30.593571924751|-30.953968974821|-31.079678585266|-31.079678585266|-31.079678585266|-31.079678585266|-31.079678585266|-31.079678585266|-31.277976303338|-31.924973466925|28.509729121226|28.509729121226|28.509729121226|28.509729121226|28.509729121226||||||27.472476453801|25.863306543584|24.617007597018|-26.211927177088|-26.211927177088|-26.211927177088|-26.211927177088|-26.211927177088|-26.211927177088|||-26.377695986051|-26.745218220042|-26.979131423419|-27.282923922479|-27.734358718593|-28.191510123897|-28.240010600276|-28.321123393583|-28.593469920211|-29.551078070593|-30.319794653611|-30.319794653611|-30.319794653611|-30.319794653611|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-30.506179033358|-31.26464333649|28.980807544035|28.980807544035|28.980807544035|28.980807544035|28.980807544035|-30.822849040218|-30.822849040218|-30.822849040218|-30.822849040218|-30.822849040218|-30.822849040218|-30.822849040218|-30.822849040218|-30.822849040218|-30.822849040218|-30.822849040218|-30.822849040218|-30.99721542681|-30.99721542681|-30.99721542681|-30.99721542681|-31.101983664124|-31.101983664124|-31.101983664124|-31.101983664124|-31.337759889595|-31.426400305421|-31.598778117135|-31.661420147104|-32.400950516794|-32.400950516794|-32.519944497319|-32.744382456907|31.137879167345||31.137879167345|31.137879167345|31.137879167345|31.137879167345|31.137879167345|31.137879167345|31.137879167345|31.137879167345|31.137879167345|31.137879167345|31.137879167345|31.137879167345|31.137879167345|31.137879167345|31.137879167345|31.137879167345|31.137879167345|31.137879167345|31.137879167345|30.654867581027|30.530962868418|30.519245043984|30.519245043984|30.519245043984|30.34749401012||||30.078882301284|30.027760175562|30.027760175562|30.027760175562|30.027760175562|30.027760175562|30.027760175562|29.218067226251|28.961184882941|28.381872070964|28.308746643791|-29.841306084049|-29.841306084049|-29.841306084049|-29.841306084049|-29.841306084049|-29.841306084049|||-29.841306084049|-29.841306084049|-29.841306084049|-29.841306084049|-29.841306084049|-29.841306084049|-29.841306084049|-30.054784529355|28.636364378006|28.636364378006|28.636364378006|28.636364378006|28.636364378006|28.636364378006|28.636364378006|28.636364378006|28.636364378006|28.614388226523|28.614388226523|28.614388226523|28.588765726105|28.459183385654|28.352982179638|28.007201557155|27.848706645724|27.848706645724|27.705501921085|27.705501921085|27.697779424883|27.38030948451|27.296454957357|27.252172420677|26.862000021934|||||||26.862000021934|26.862000021934|26.862000021934|26.862000021934|26.862000021934|26.862000021934|26.862000021934|26.862000021934|26.862000021934|-28.444823060708|-28.444823060708|-28.444823060708|-28.444823060708|-28.713158824257|-28.713158824257|-28.713158824257|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218||-29.324737490218|-29.324737490218|-29.324737490218|-29.430262606455|-29.627514566661|-29.658783493808|-29.658783493808|-29.769758606809|-29.849731976078|-30.17970228889|-30.318559018533
07350|100348|/equities/guangzhou-dev|SHANGHAICOMP||-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8166958658757|-6.8845214526598|-6.8845214526598|-6.8845214526598|-6.9333570445847|-6.9556877246697|-6.9556877246697|-6.9602317740396|-6.9602317740396|-6.9963687978271|-7.009854193317|-7.103171105503|6.3354586628715|6.3354586628715|6.3354586628715|6.3354586628715|6.3354586628715||||||6.0232873788189|5.7619861619021|5.6438731635439|5.6287481481089|5.365831367865|-5.8206199389365|-5.8206199389365|-5.8206199389365|-5.8206199389365|||-5.8734664631847|-5.885575892131|-5.885575892131|-5.9834177776624|-6.0487974268915|-6.1569974006019|-6.177774700942|-6.1997495331393|-6.2552941767258|-6.2552941767258|-6.2552941767258|-6.2669935455899|-6.2956706789517|-6.2956706789517|-6.3174121410078|-6.3654580414766|-6.4116198288593|-6.4617998056051|-6.4697818887952|-6.4697818887952|-6.4697818887952|-6.4697818887952|-6.4697818887952|-6.4697818887952|-6.4697818887952|-6.4697818887952|-6.4697818887952|-6.4697818887952|-6.4697818887952|-6.4697818887952|-6.4697818887952|-6.4697818887952|-6.4697818887952|-6.4697818887952|-6.4697818887952|-6.4697818887952|-6.4697818887952|-6.4869795786808|-6.4916439572385|-6.5623820931173|-6.6096695890222|-6.6096695890222|-6.6862995613718|-6.8042215494209|6.2095830116209|6.2095830116209|6.2095830116209|6.2095830116209|6.2095830116209|-6.7471575511073|-6.7471575511073|-6.7471575511073|-6.7471575511073|-6.7471575511073|-6.7471575511073|-6.7471575511073|-6.7471575511073|-6.9423971719847|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597||-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597|-6.9732431467597||||-6.9732431467597|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|6.3782845407785|||6.3782845407785|6.124760750274|5.8780674706345|5.6984082604388|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6635322554897|5.6022579652282|5.5465530444335|5.5465530444335|5.4711701659307|5.4517535461743|5.4517535461743|5.2786148669277|5.2301276659474|5.1673641707616|5.1608816844099|5.1608816844099|5.0926462524327|-5.545218010614|-5.545218010614|-5.545218010614|||||||-5.545218010614|-5.545218010614|-5.545218010614|-5.545218010614|5.171161451001|5.171161451001|5.171161451001|5.171161451001|5.171161451001|5.1096237390781|4.9895822173517|-5.4966268826217|-5.4966268826217|-5.5590301673379|5.2728201251265|5.2728201251265|5.2728201251265|5.2728201251265|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076||-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5562310972228|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811
07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP||34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|34.497642668291|33.641270063767|32.666410656383|31.621734914147|31.621734914147|31.621734914147|31.621734914147|31.621734914147|31.621734914147|31.621734914147|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-39.714155212171|-41.010173814304|34.149336751422|34.149336751422|34.149336751422||||||28.917040542454|-30.623741317061|-30.623741317061|-30.623741317061|-30.623741317061|-30.623741317061|-30.623741317061|-30.623741317061|-30.623741317061|||-31.331935750409|-32.145484247654|-32.485537942746|-32.546153634234|-32.588502982638|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|28.286474625487|-36.157506655525|-36.157506655525|-36.157506655525|-36.157506655525|-36.157506655525|-36.157506655525|-36.157506655525|-36.157506655525|-36.157506655525|-36.157506655525|-36.69556278528|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649|-37.720292040649||-37.720292040649|-38.69699006273|-39.441100175664|-40.339000869112|-41.967989380603|-41.967989380603|-41.967989380603|-41.967989380603|32.930451735214|32.930451735214|32.930451735214|32.930451735214|29.962532277406|29.962532277406|28.428925032417|25.735233505172|25.735233505172|25.735233505172|25.735233505172|25.735233505172|25.735233505172|25.735233505172|25.481275367642|25.481275367642|24.978638225026||||24.881265063227|24.839183272191|-30.327327840264|-30.327327840264|-30.327327840264|-30.327327840264|-30.327327840264|-30.327327840264|-30.327327840264|-30.327327840264|-30.327327840264|-32.620919881855|-33.848799478781|-34.074221253143|-34.413579755079|28.77248589276|28.77248589276|||28.77248589276|28.77248589276|28.77248589276|28.77248589276|28.77248589276|28.77248589276|28.77248589276|28.77248589276|28.77248589276|28.77248589276|28.77248589276|28.77248589276|27.621096470607|26.850667064917|26.850667064917|26.850667064917|26.129632174452|25.376257352784|24.629374273861|24.629374273861|24.629374273861|24.629374273861|24.629374273861|24.629374273861|24.629374273861|24.629374273861|24.629374273861|23.71986024495|22.258734359962|-30.398716007357|-30.398716007357|-30.398716007357|-30.398716007357|||||||-30.398716007357|-30.398716007357|-31.188018095367|-34.41113075931|-36.622922841257|-37.790469319231|-39.835522394056|-41.30558070063|-41.890279067751|-41.890279067751|-41.890279067751|-41.890279067751|-42.576423288712|-44.972692305654|-46.374371383919|-46.374371383919|-47.740970662714|-48.21052196675|-49.163357291547|-49.924392553425|-49.924392553425|-49.960435068449|-50.620483146597|-51.109426430518|-52.209992792151|-52.209992792151|-52.209992792151|-52.209992792151||-52.209992792151|-52.209992792151|-52.209992792151|-53.908879600125|-55.245422083093|-55.946579939737|-56.201756802549|-56.860285590478|-57.13476141116|-57.695845478342|-58.327606061615
07352|100984|/equities/guangri-stock|SHANGHAICOMP||11.627549644007|11.627549644007|11.627549644007|11.627549644007|11.627549644007|11.627549644007|11.520055236301|11.343950260438|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198|11.21935151198||||||10.639835072651|10.361483840031|10.214485873758|10.214485873758|9.4233176332699|-11.088155602617|-11.088155602617|-11.088155602617|-11.088155602617|||-11.088155602617|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.262258644798|-11.399516442061|-11.399516442061|9.937934177248|9.937934177248|9.937934177248|9.937934177248|9.937934177248|9.937934177248|9.937934177248|9.5093712465944|-11.175553423626|-11.175553423626|-11.175553423626|-11.175553423626|-11.175553423626|-11.175553423626|-11.175553423626|-11.175553423626|-11.175553423626|-11.175553423626|-11.175553423626|-11.38839303836|-11.412339711972|-11.412339711972|-11.412339711972|-11.412339711972|-11.441707780915|-11.441707780915|-11.441707780915|-11.643008897655|-11.867294697546|-11.867294697546|-11.949216423855|-12.245240964741|-12.470743275123|-12.470743275123|-12.470743275123|-12.470743275123|-12.470743275123|-12.470743275123|-12.470743275123|-12.584714042298|-12.69468250446|-12.852424941377|-13.054916472254|-13.179352066051|-13.378168659223|-13.405455000622|-13.405455000622|-13.52772800947|11.917258109844|11.917258109844|11.917258109844||11.917258109844|11.917258109844|11.917258109844|11.917258109844|11.917258109844|11.748583915065|11.748583915065|11.748583915065|11.748583915065|11.748583915065|11.748583915065|11.748583915065|11.748583915065|11.748583915065|11.748583915065|11.748583915065|11.748583915065|11.587870785737|11.34874513099|11.021939250599|10.529376794641|10.139307871732|10.135757124591|10.135757124591|10.135757124591||||10.135757124591|10.135757124591|10.135757124591|10.135757124591|10.135757124591|10.135757124591|10.135757124591|9.8630629779766|9.7506260079223|9.6604129517626|9.6604129517626|9.6604129517626|9.5571259618414|8.8906955322306|8.744561664445|8.744561664445|8.3811796949779|||8.2424222944484|8.2158302257956|8.2158302257956|8.0524961994517|8.0524961994517|8.0524961994517|8.0524961994517|8.0524961994517|8.0524961994517|8.0524961994517|8.0524961994517|8.0524961994517|8.0524961994517|7.8605514683578|7.7156126408945|7.4584582546431|7.4327886108359|7.4327886108359|7.3863433972063|7.3863433972063|7.1342706299559|6.9872478026833|6.9872478026833|6.9758305040428|6.7731244818454|6.7731244818454|6.7301380387153|6.6684868326016|6.3255409653792|6.0956009158171|6.051223490931|5.9574703356705|5.7933002468703|||||||-7.1505072490835|-7.1505072490835|-7.1505072490835|-7.1733414482699|-7.5181571456708|6.6562991970739|6.6562991970739|6.6562991970739|6.6562991970739|6.5697769184865|6.2830853749157|-7.1783513874624|-7.1783513874624|-7.400946256277|-7.5766068793635|7.1021671083019|7.1021671083019|7.1021671083019|7.1021671083019|7.1021671083019|7.1021671083019|7.1021671083019|7.1021671083019|7.1021671083019|7.1021671083019|7.1021671083019|7.1021671083019|-7.5458288967058||-7.5458288967058|-7.5458288967058|-7.5458288967058|-7.6236989033934|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743|7.2383345508743
07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP||8.5889315947874|8.3988124380491|7.9809157592137|7.9809157592137|7.9809157592137|7.9809157592137|7.9809157592137|7.9809157592137|7.9809157592137|7.9809157592137|7.9809157592137|7.9809157592137|7.9809157592137|7.9809157592137|7.8412531783649|7.8412531783649|7.7388041297673|7.7388041297673|7.7388041297673|7.7388041297673|7.7388041297673|7.7388041297673|7.7388041297673|7.7388041297673|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405|7.6826316760405||||||7.3457020042587|6.9430019588657|6.8433546278296|6.8433546278296|6.8433546278296|-7.5541378167689|-7.5541378167689|-7.5541378167689|-7.5541378167689|||-7.686264054358|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.7355658395035|-7.8750733383213|-7.9367481611078|-8.0036091961138|-8.0434543730674|-8.1182827024391|-8.1718282464016|-8.1718282464016|-8.1718282464016|-8.2309202091416|-8.2317014171863|-8.2317014171863|-8.2317014171863|-8.2775942634389|-8.2775942634389|-8.3034758085663|-8.3034758085663|-8.3034758085663|-8.3034758085663|-8.4583062589892|-8.5331182414434|-8.6395757655459|-8.9767505835778|-9.1236119481465|7.637331394926|7.637331394926|7.3931454867955|7.142939484874|-8.0530737603787|-8.0530737603787|-8.0530737603787|-8.0530737603787|-8.0530737603787|-8.0530737603787|-8.0530737603787|-8.0530737603787|-8.0530737603787|-8.0530737603787|-8.0530737603787|-8.0530737603787|-8.0530737603787|-8.0530737603787|-8.0530737603787|-8.0530737603787|-8.1134153963332|-8.2554612823332|-8.4110681953259|-8.4912907203204|-8.4912907203204|-8.4912907203204|-8.4912907203204|-8.4912907203204|-8.4912907203204|-8.4912907203204||-8.5408788080752|-8.5587545098795|-8.8702827760393|-9.013647351973|8.1482677237589|8.1482677237589|8.1482677237589|8.1482677237589|8.1482677237589|8.1482677237589|8.1482677237589|8.1482677237589|8.1482677237589|8.1482677237589|8.1482677237589|8.1482677237589|8.0392868222737|8.0392868222737|8.0392868222737|8.0392868222737|8.0392868222737|8.0392868222737|8.0392868222737|8.0392868222737|8.0392868222737||||8.0392868222737|8.0392868222737|-9.4975343897926|-9.4975343897926|-9.4975343897926|-9.4975343897926|-9.4975343897926|-9.4975343897926|-9.4975343897926|-9.4975343897926|-9.4975343897926|-9.9778162853571|8.606762211502|8.606762211502|8.606762211502|8.606762211502|8.606762211502|||8.606762211502|8.5397361042106|8.4058180122468|8.3320573763342|8.3320573763342|8.3320573763342|8.3320573763342|8.3320573763342|8.3320573763342|8.2733965401618|8.143218941685|8.0380209763806|7.9083570727552|7.6187300426921|7.5502840186295|7.5502840186295|7.2969819864892|7.1781258564996|7.1781258564996|7.1723616368027|7.1232370671637|7.1232370671637|7.1232370671637|7.1232370671637|7.1232370671637|7.1232370671637|7.1232370671637|-8.8326657062241|-8.8326657062241|-8.8326657062241|-8.8326657062241|-8.8326657062241|-8.8326657062241|||||||-8.8326657062241|-8.8326657062241|-9.0146286493615|-9.7184759782504|-10.194973699114|-10.213859125267|-10.811510240911|-11.034074964459|-11.034074964459|-11.034074964459|-11.034074964459|-11.034074964459|-11.132305505469|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066|-11.510308271066||-11.510308271066|-11.510308271066|-11.510308271066|-11.540898276055|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051|10.416214694051
07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP||10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.588291472198|10.109768463508|9.73863185924|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|9.5446803259147|-11.060355009051|-11.060355009051|-11.403172401821|9.814252583809||||||9.1825029768627|8.698336698179|8.335207472907|-9.1748710439151|-9.1748710439151|-9.1748710439151|-9.2329369955028|-9.2329369955028|-9.2329369955028|||-9.3877072789895|-9.5146749260941|-9.5785274243928|-9.5978087028504|-9.7192317733766|-9.8358127021791|-9.8374008450089|-9.8374008450089|-9.8374008450089|-9.8374008450089|-9.8374008450089|-9.8374008450089|-9.9613049596745|-10.179227256134|-10.363180583666|-10.516145593535|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.598067424086|-10.656260169642|-10.744192190851|-10.888440895837|-11.225520081831|-11.351131858596|-11.351131858596|-11.351131858596|-11.351131858596|-11.430311351097|-11.499519724621|-11.666508351182|-11.906881078315|-11.906881078315|-11.906881078315|-11.906881078315|-11.917858927764|-11.917858927764|-11.917858927764|-12.023972609879|-12.281515231002|-12.285016711408|-12.299954081669|-12.299954081669|-12.299954081669|-12.304378563712|-12.359635375096|-12.359635375096|-12.359635375096||-12.368063474312|-12.528328180992|11.436807672969|11.436807672969|11.436807672969|11.436807672969|11.436807672969|11.436807672969|11.436807672969|11.436807672969|11.436807672969|11.436807672969|11.436807672969|11.436807672969|11.436807672969|11.436807672969|11.436807672969|11.436807672969|11.436807672969|10.956975975144|10.956975975144|10.93042414995|10.513158449076|10.513158449076|10.336691892305||||10.241969943222|9.957668225165|9.7893012543473|9.6694187080367|9.6426322091636|9.6426322091636|-10.791441682815|-10.791441682815|-10.791441682815|-10.791441682815|-10.791441682815|9.5724187272641|9.5724187272641|9.5724187272641|9.5724187272641|9.5724187272641|9.5724187272641|||9.5724187272641|9.4554651465519|9.4264714935709|9.4264714935709|9.4264714935709|9.4264714935709|9.4264714935709|9.4264714935709|9.4264714935709|9.4264714935709|9.4264714935709|9.4250583360912|9.2061448307304|9.0496194331148|9.0008640427033|9.0008640427033|8.9956911387463|8.9956911387463|8.9956911387463|8.9956911387463|8.9956911387463|8.9956911387463|8.9956911387463|8.9956911387463|8.9956911387463|8.9956911387463|8.9956911387463|-10.281963587499|-10.281963587499|-10.281963587499|-10.281963587499|-10.281963587499|-10.281963587499|||||||-10.281963587499|-10.281963587499|-10.281963587499|-10.54227150888|-11.086757543029|-11.36591649314|-11.606648236074|-11.786725495367|-11.786725495367|-11.786725495367|-11.786725495367|-11.786725495367|-11.786725495367|-12.287426919968|-12.659828048317|-12.678712162009|11.706148318187|11.706148318187|11.706148318187|11.706148318187|11.706148318187|11.706148318187|11.706148318187|11.706148318187|11.706148318187|11.706148318187|11.706148318187|11.706148318187||11.706148318187|11.706148318187|11.706148318187|11.706148318187|11.706148318187|11.706148318187|11.706148318187|11.706148318187|11.706148318187|11.706148318187|11.706148318187
07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP||-36.0658841274|-36.0658841274|-36.124316655025|-36.66927783973|-36.66927783973|-37.086421839473|-37.296385147277|-37.296385147277|-37.296385147277|-37.772551318279|-37.772551318279|-37.772551318279|-37.772551318279|-37.772551318279|-37.772551318279|-37.772551318279|-37.772551318279|-37.772551318279|-37.772551318279|-38.120057499266|-38.932841420015|-42.0692671933|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312|34.447952254312||||||31.763836100915|28.529815995272|25.628128832773|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|||-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-28.909735583332|-29.131344175179|-29.131344175179|-29.131344175179|-29.722049448048|-30.481722431221|26.833508550524|26.833508550524|26.833508550524|26.833508550524|26.833508550524|26.833508550524|26.833508550524|26.833508550524|26.833508550524|26.833508550524|26.833508550524|26.733776153604|26.733776153604|26.144469294455|26.144469294455|26.144469294455|26.144469294455|26.144469294455|26.144469294455|26.144469294455|26.144469294455|26.144469294455|26.144469294455|26.144469294455|26.144469294455|25.296062681283|25.296062681283|25.296062681283|-28.501422577155|-28.501422577155|-28.501422577155|-29.493802261631|-29.683113734237|-29.797582962318|-29.797582962318|-29.797582962318|-29.797582962318|-29.797582962318|-29.797582962318|-29.797582962318|-29.797582962318|-30.597314254227|-31.314793471697|-32.052547856837|-32.690054174562|-33.013393662925|-33.727103946998|-34.10067075976|-34.661166517609|-34.661166517609|-34.661166517609||-35.375740202128|-36.256934757431|-36.710351284884|-36.710351284884|-37.454278001678|-38.731418832023|-38.810466165763|-39.423296155115|-39.600884955878|-40.59265067153|-40.812094192016|-40.812094192016|-40.812094192016|-40.812094192016|-40.812094192016|-40.812094192016|-40.812094192016|-41.321215607842|-41.633574355664|-42.58396981935|-44.149966703303|-45.528696041652|-45.528696041652|-45.528696041652|-45.528696041652||||-45.528696041652|-45.528696041652|-45.84299594092|-47.787772826879|-49.054745864569|-49.837495591573|-50.607772167449|-50.633079219664|-51.366755459932|-52.230283072953|-52.811644475848|-52.811644475848|-52.932382284701|-52.948758958777|-55.1925104713|-56.601679335652|-58.350198863411|||-59.936887024138|-60.965985879074|55.352625454346|55.352625454346|55.352625454346|55.352625454346|55.352625454346|55.352625454346|55.352625454346|55.352625454346|55.352625454346|55.352625454346|55.352625454346|55.352625454346|54.73347302375|53.393304834739|52.763116423703|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|52.038945357819|||||||52.038945357819|52.038945357819|49.883792658131|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.232406100948|-57.57545053663|-57.769390341332|-58.919877631455|-59.220974188148|-59.353305636842|-59.849227281631|-60.80358563112|-61.616207341869|-62.999674722574|-64.040194534617|-65.353549135346|-66.096674214201||-66.096674214201|-66.096674214201|-66.274638982169|-67.327931982005|-67.858080828583|-67.858080828583|-67.858080828583|-68.51453416921|-68.952259679385|-69.489731307105|63.009937314797
07356|100799|/equities/pearl-river|SHANGHAICOMP||3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2616847160674|3.2390941649914|3.1412215781828|3.1412215781828|3.1412215781828|3.1412215781828|3.1412215781828|3.1412215781828|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791|3.1279525195791||||||3.1279525195791|2.9110582840922|2.7545091987189|-3.0400366024004|-3.0400366024004|-3.0400366024004|-3.0400366024004|-3.0400366024004|-3.0400366024004|||-3.0628184561185|-3.0656518731031|-3.0656518731031|-3.0656518731031|-3.0656518731031|-3.0656518731031|-3.0696320089187|-3.0696320089187|-3.086813360727|-3.0872681035102|-3.0872681035102|-3.0872681035102|-3.0875201505092|-3.117620324847|-3.117620324847|-3.117620324847|-3.1679880895694|-3.1679880895694|-3.203320110118|2.730457546649|2.730457546649|2.730457546649|2.730457546649|2.730457546649|2.730457546649|2.730457546649|2.730457546649|2.730457546649|2.730457546649|2.730457546649|2.730457546649|2.5121750062678|2.4504326970889|2.4504326970889|2.4504326970889|2.4504326970889|2.4504326970889|2.4504326970889|2.4504326970889|2.4504326970889|2.4504326970889|2.4504326970889|2.4504326970889|2.4504326970889|2.4504326970889|2.4504326970889|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.8811075201836|-2.947897128618|-2.9688235000773|-2.9688235000773|-2.9831371656174|-3.0079301188516|-3.0336790524058|-3.0336790524058|-3.0429766798607|-3.0455296066726||-3.0828106036147|-3.0903450769805|-3.1903834125094|-3.2228190158978|-3.2228190158978|-3.2697989118513|-3.3519988868432|2.8577181967658|2.8577181967658|2.8577181967658|2.8577181967658|2.8577181967658|2.8393088916465|2.8393088916465|2.8393088916465|2.8393088916465|2.7075656100031|2.6693011156975|2.6693011156975|2.6693011156975|2.6464456708628|2.6278344197393|2.6278344197393|2.6278344197393|2.6278344197393||||2.5970383268065|2.5622648907444|-2.9174900130778|-2.9174900130778|-2.9174900130778|-2.9216554646525|-2.9446171130111|-2.9509115653077|-2.9509115653077|-2.9509115653077|-2.9509115653077|-3.0460128339174|-3.1350143256058|-3.1483491860352|-3.1858411456854|-3.1858411456854|-3.1858411456854|||-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|-3.1858411456854|||||||-3.1858411456854|-3.2137123374708|-3.2796802949649|-3.4840892500062|-3.6812103132826|-3.7713448052519|-3.8709387519749|-4.2427097005747|3.593655912622|3.1407288230615|-3.5566477404432|-3.5566477404432|-3.5566477404432|-3.6457198313426|-3.6665057183724|-3.6665057183724|-3.7538953226387|-3.7825984408116|-3.7825984408116|-3.7825984408116|-3.7825984408116|-3.7825984408116|-3.7962203875356|-3.8307660027263|-3.8307660027263|-3.8475177998805|-3.8631701861223|-3.8631701861223||-3.8659810577837|-3.8659810577837|-3.8659810577837|-3.8694234860172|-3.9488038367949|-4.0370042265479|-4.0627825062611|-4.1219806849006|-4.1988673275315|-4.2057496500724|-4.2057496500724
07357|1031313|/equities/guangzhou-port|SHANGHAICOMP||-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.67378601603|-3.6854230323114|-3.6854230323114|-3.6854230323114|-3.6854230323114|-3.7049144151782|3.3538581246671|3.3538581246671|3.3538581246671|3.3538581246671|3.3538581246671||||||3.2215089129669|3.1083432885522|3.0381592614247|3.0257325020977|2.9302582837419|-3.165887405359|-3.165887405359|-3.165887405359|-3.165887405359|||-3.1987637699569|-3.1991819872818|-3.2218688742277|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0486844628521|3.0268716248614|-3.1850743997036|-3.1850743997036|-3.1850743997036|-3.1850743997036|-3.1850743997036|-3.1850743997036|-3.1993659317994|-3.1993659317994|-3.1993659317994|-3.1993659317994|-3.1993659317994|-3.1993659317994|-3.2176288168192|-3.235143136157|-3.235421705301|-3.235421705301|-3.235421705301|-3.235421705301|-3.235421705301|-3.235421705301|-3.235421705301|-3.235421705301|-3.235421705301|-3.235421705301|-3.235421705301|-3.2499130170162|-3.2582367041172|-3.2680408003663|-3.2781985692447|-3.2781985692447|-3.3102207506438|-3.3123710494889|-3.3123710494889|-3.3326346324167|-3.3673717231973|-3.3793019687052|-3.4046529279809||-3.4046529279809|-3.4046529279809|-3.4546143331639|-3.4573492781445|-3.4698325413382|-3.4904082082967|-3.4904082082967|-3.4904082082967|-3.4926588050268|-3.4926588050268|-3.4926588050268|-3.5012875786249|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238||||3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.2838255685238|3.273233095321|3.273233095321|3.273233095321|3.273233095321|||3.273233095321|3.243003740616|3.243003740616|3.1800040698795|3.1062400713531|3.1062400713531|3.1062400713531|3.1062400713531|3.1062400713531|3.1062400713531|3.1062400713531|3.1062400713531|3.1062400713531|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|||||||-3.2047568294|-3.2047568294|-3.2047568294|-3.2047568294|2.9240857730134|2.9240857730134|2.9240857730134|2.9240857730134|2.9240857730134|2.8806507465821|2.8018341724057|-3.0943405520303|-3.0943405520303|-3.1464893962921|-3.2016549006636|-3.2123943451969|-3.2510569243096|-3.2510569243096|-3.2510569243096|-3.2510569243096|-3.2510569243096|-3.2510569243096|-3.2510569243096|-3.2589522764046|3.1209617129052|3.1209617129052|3.1209617129052|3.1209617129052||3.1209617129052|3.1209617129052|3.1209617129052|3.1209617129052|3.1209617129052|3.1209617129052|3.1209617129052|3.1209617129052|3.1209617129052|3.1209617129052|3.1190267790351
07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP||-16.937502571634|-16.937502571634|-16.937502571634|-16.937502571634|-16.937502571634|-17.056113292433|15.582841013283|15.582841013283|15.582841013283|15.582841013283|15.582841013283|15.582841013283|15.582841013283|15.582841013283|15.582841013283|15.582841013283|15.311489739253|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.018270674601|-17.14307842349|-17.55453136337|-17.625035369531|-17.986705607988|15.72733760619|15.72733760619|15.72733760619||||||15.162597399551|14.298997011006|13.097774865693|-14.140360734241|-14.140360734241|-14.140360734241|-14.140360734241|-14.140360734241|-14.140360734241|||-14.38928927026|-14.704765993598|-14.720295754012|-14.890884177482|-15.180426933805|-15.266830671855|-15.266830671855|-15.266830671855|-15.266830671855|-15.266830671855|-15.266830671855|-15.266830671855|-15.266830671855|-15.266830671855|-15.266830671855|-15.266830671855|-15.266830671855|-15.470922722891|-15.623803366638|-15.83089297504|-15.884880523889|14.772228685507|14.772228685507|14.772228685507|14.772228685507|14.772228685507|14.722672149167|14.722672149167|14.722672149167|-15.643312732415|-15.643312732415|-15.643312732415|-15.643312732415|-15.643312732415|-15.883680546765|-16.00367933792|-16.00367933792|-16.06797728585|-16.229497976376|-16.229497976376|-16.229497976376|-16.229497976376|-16.229497976376|-16.229497976376|-16.229497976376|-16.229497976376|-16.229497976376|-16.229497976376|-16.229497976376|-16.383886623464|-16.501541084803|-16.68671231221|-16.761003069804|-16.761003069804|-16.78098477846|-16.78098477846|-16.78098477846|-16.78098477846|-16.78098477846|-16.829427766862|-17.046030097606|-17.187811592555|-17.49645691816|-17.599680033785|-17.599680033785|-17.599680033785|-17.708532641841|-17.729794223752|-17.729794223752||-17.88977072818|-18.009745630764|-18.167341272948|-18.167341272948|-18.212044972974|-18.292032547446|-18.292032547446|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.227501644011|17.208334460652||||17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.176281162742|17.03576213736|17.03576213736|17.03576213736|17.03576213736|||17.03576213736|17.03576213736|17.03576213736|17.03576213736|17.03576213736|17.03576213736|17.03576213736|17.03576213736|17.03576213736|17.03576213736|16.984277576448|16.984277576448|16.984277576448|16.984277576448|16.984277576448|16.92308737861|16.721396924037|16.721396924037|16.721396924037|16.721396924037|16.721396924037|16.721396924037|16.721396924037|16.721396924037|16.700735917526|16.700735917526|16.563596159041|16.409625031248|16.409625031248|16.409625031248|16.400138194578|16.308688655332|16.308688655332|||||||15.972987615218|-18.420276172053|-18.420276172053|-18.420276172053|-19.053640479392|-19.124600219004|-19.496221965411|-19.5562689489|-19.5562689489|-19.5562689489|-19.5562689489|-19.5562689489|-19.5562689489|-20.383632521483|18.416885205407|18.416885205407|18.416885205407|18.416885205407|-19.865989795014|-19.865989795014|-19.865989795014|-19.865989795014|-19.865989795014|-19.865989795014|-20.04964203737|-20.04964203737|-20.04964203737|-20.04964203737||-20.04964203737|-20.04964203737|-20.04964203737|-20.10182438848|-20.147026178546|-20.311140719726|-20.327378157857|-20.417086897164|-20.522319592667|-20.56868848716|-20.824098586095
07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP||8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.9614647273337|8.8410718048187|8.7911914283006|8.6774342781933|8.4312347396037|8.4312347396037|8.4312347396037|8.4312347396037|8.4312347396037|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554|8.2814050315554||||||7.9715610741173|7.5128460723597|7.1498289724675|-8.3220567730244|-8.3220567730244|-8.3220567730244|-8.3220567730244|-8.3220567730244|-8.3220567730244|||-8.5178408652739|-8.7259343233589|-8.8265937530204|-8.847882001842|-8.8509799035003|-9.0539871331118|-9.0539871331118|-9.0586314186696|-9.0586314186696|-9.0586314186696|-9.0586314186696|-9.0586314186696|-9.1640349742708|-9.4683721989324|-9.8437470032033|-9.9354008622697|-9.9354008622697|-9.9354008622697|-10.037667851507|-10.095742442938|-10.566380000481|-10.695637965738|-10.695637965738|-10.695637965738|-11.074597809645|-11.551355600765|-11.551355600765|9.7524628339841|9.7524628339841|8.6129167799393|8.6129167799393|7.3065738947568|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.8938271746164|6.6425672782092|-7.8388057273302|-7.8388057273302|-7.8388057273302|-7.8388057273302|-7.8388057273302|-7.8388057273302|-7.8388057273302|-7.8388057273302|-7.8388057273302||-7.9156861326912|-7.9156861326912|-8.347266591358|-8.347266591358|-9.0314075293009|7.9081395096906|7.9081395096906|6.901747876803|6.901747876803|6.901747876803|6.901747876803|6.901747876803|6.901747876803|6.901747876803|6.901747876803|6.901747876803|6.901747876803|6.901747876803|6.901747876803|6.901747876803|6.901747876803|6.901747876803|6.901747876803|6.901747876803|6.8424977267229||||-7.7987752601213|-7.7987752601213|-7.7987752601213|-7.7987752601213|-7.7987752601213|-7.7987752601213|-7.7987752601213|-7.856982778171|-7.856982778171|-7.856982778171|-7.8672033666012|-8.3541144925617|-8.6384606447775|7.592432720313|7.592432720313|7.592432720313|7.592432720313|||7.592432720313|7.592432720313|7.592432720313|7.592432720313|7.592432720313|7.592432720313|7.592432720313|7.592432720313|7.592432720313|7.592432720313|7.3949250455803|7.3826946943011|7.2074381741116|6.8732649918209|6.7514997553691|6.7514997553691|6.6299996455361|6.5627776340037|6.3856511267356|6.3856511267356|6.3355947155071|6.3355947155071|6.3355947155071|6.3355947155071|6.3355947155071|6.3355947155071|6.3355947155071|6.0823275400878|5.6564748898349|-7.1869252387792|-7.1869252387792|-7.1869252387792|-7.1869252387792|||||||-7.1869252387792|-7.3171389571064|-7.4601545589096|-8.0285051152581|-8.5494499786555|-8.6610557882719|-9.045061915973|-9.3822909658256|-9.6206647773887|-9.6206647773887|-9.6206647773887|-9.6206647773887|-9.7462943284937|-10.069771524847|-10.384745753011|-10.460273491234|-10.954192782872|-11.435213938282|9.7430563331261|9.7430563331261|9.7430563331261|9.7430563331261|9.7430563331261|9.7430563331261|9.7430563331261|9.3417285151631|-10.591700439114|-10.591700439114||-10.591700439114|-10.591700439114|-10.623000865135|-10.697223085997|-10.800909521318|-10.800909521318|-10.800909521318|-10.968788785113|-10.994209415795|-11.061343757181|-11.098715561262
07360|100588|/equities/donghua|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07361|942828|/equities/guilin-fuda|SHANGHAICOMP||-7.3188250637704|-7.3188250637704|-7.3188250637704|-7.3188250637704|-7.3188250637704|-7.3188250637704|-7.3188250637704|-7.3188250637704|-7.3188250637704|-7.3414725304372|6.4548323116537|6.4548323116537|6.4548323116537|6.4548323116537|6.4548323116537|6.4548323116537|6.4548323116537|6.4548323116537|5.8331469917558|5.5137270749872|5.5137270749872|5.5137270749872|5.4481498947799|5.4481498947799|5.4481498947799|5.4481498947799|5.4481498947799|5.4481498947799|5.1451665550536|5.0837560767689|5.0837560767689|5.0837560767689|5.0837560767689|5.0837560767689|5.0837560767689|5.0837560767689|5.0837560767689|5.0837560767689|5.0837560767689||||||4.8119512790616|4.6121681524842|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|||4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4622612560871|4.4429667189121|4.4429667189121|4.4429667189121|4.4429667189121|4.4429667189121|4.4429667189121|4.4429667189121|4.4429667189121|4.4429667189121|4.4429667189121|4.4429667189121|4.3410739318529|-4.8742173701497|-4.8742173701497|-4.8742173701497|-4.8742173701497|-4.8902415467602|-5.0063795462032|-5.0198661105258|-5.0522422575193|-5.0522422575193|-5.1752690234932|-5.1882312868594|-5.1882312868594|-5.1882312868594|-5.1882312868594|-5.1882312868594|-5.1882312868594|-5.2363682957224|-5.2859647507725|-5.4327386744881|-5.5402653358672|-5.560757230465|-5.560757230465|-5.560757230465|-5.560757230465|-5.560757230465|-5.560757230465|-5.5686190644286|-5.6451324665306|-5.7288207512149|-5.7288207512149|-5.7288207512149|-5.7288207512149|-5.7850386566236|-5.7850386566236|-5.7850386566236|-5.7850386566236||-5.807820658586|-5.827023008026|-6.1550255114914|-6.2366949248183|-6.658549857125|5.6732780403723|5.5725310319916|5.0622566799605|-5.7728312157452|-5.7728312157452|-5.8225904198553|-5.8973226251499|-6.0242474280348|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574||||-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|-6.037346754574|5.5542298693552|5.5542298693552|5.5542298693552|5.5542298693552|5.5542298693552|5.5542298693552|||5.5542298693552|5.5542298693552|5.4819222179933|5.4543786328167|5.4543786328167|5.4543786328167|5.4543786328167|5.4543786328167|5.4543786328167|5.4543786328167|5.4031982997093|5.3474428763029|5.2877141226262|5.1141268664963|5.0240299099427|5.0167000419278|4.8918889768013|4.7211033083587|4.7211033083587|4.7211033083587|4.7211033083587|4.7211033083587|4.7211033083587|4.7211033083587|4.7211033083587|4.7211033083587|4.7211033083587|4.6178922628461|4.3809912971985|-5.3575125290365|-5.3575125290365|-5.3575125290365|-5.3575125290365|||||||-5.3575125290365|-5.3575125290365|-5.3855693156423|-5.7528546711804|-6.1287273986474|-6.2391417405489|-6.4868240247704|-6.5785445920635|-6.5785445920635|-6.5785445920635|-6.5785445920635|-6.5785445920635|-6.5785445920635|-6.9261604936045|-7.1074006724271|-7.126530500748|-7.126530500748|-7.126530500748|-7.1561450124872|-7.1879214558434|-7.1879214558434|-7.1879214558434|-7.2388018803941|-7.2708908404627|-7.2998049238911|-7.2998049238911|-7.2998049238911|-7.2998049238911||-7.2998049238911|-7.2998049238911|-7.2998049238911|-7.3565493370268|-7.3565493370268|-7.4358016533584|-7.4358016533584|-7.5190143049169|-7.5190143049169|-7.6439048383421|-7.7115608424817
07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP||9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|9.1337617147475|8.9119571832053|8.7838414142786|8.5747827774782|8.5747827774782|8.5747827774782|8.5342028148196|8.3495301542979|8.3495301542979|8.3495301542979|8.2067000930289|-9.7032244235795|-9.7032244235795|-9.7032244235795|-9.7032244235795|-9.7032244235795|-9.7032244235795|-9.7032244235795|-9.7032244235795|-9.7032244235795|-9.9145362973853|8.5410048843112|8.5410048843112|8.5410048843112||||||7.9855611987342|7.5495120361369|7.2694577723655|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|||-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.0647509826574|-8.2436118405564|-8.3514283258433|-8.3514283258433|-8.3514283258433|-8.3514283258433|-8.3514283258433|-8.3514283258433|-8.3514283258433|-8.3514283258433|-8.3514283258433|-8.3514283258433|-8.3514283258433|-8.5688091206015|-8.7735501902966|-8.7735501902966|-8.7735501902966|-8.7735501902966|-8.7735501902966|-8.7934351485322|-8.7934351485322|-8.7934351485322|-8.7934351485322|-8.7934351485322|7.7340656340024|7.7340656340024|7.7340656340024|7.7340656340024|7.7340656340024|7.7340656340024|7.7340656340024|7.7340656340024|7.7340656340024||7.7340656340024|7.7340656340024|7.7340656340024|7.7340656340024|7.236184179772|6.6657602919352|-7.2289993923373|-7.2289993923373|-7.338888477558|-7.3809870605933|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528||||-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.459309406528|-7.5713654936016|-7.5713654936016|-7.5713654936016|-7.5713654936016|-7.8537394140231|-8.135821538288|-8.2014683409075|-8.2282982847801|-8.3764426202367|-8.4621708096449|||-8.4621708096449|-8.4621708096449|-8.4621708096449|-8.4621708096449|-8.4621708096449|-8.6613008116554|7.5307713381531|7.5307713381531|7.5307713381531|7.5307713381531|7.4841905028822|7.444656309287|7.4424264718679|7.4424264718679|7.4424264718679|7.4424264718679|7.4424264718679|7.4424264718679|7.4424264718679|7.4424264718679|7.4424264718679|7.4424264718679|7.2777484318832|7.2777484318832|6.6822552248746|6.6822552248746|6.6822552248746|6.5969502975443|6.453833532543|6.328148179817|-7.5746477054292|-7.5746477054292|-7.5746477054292|||||||-7.5746477054292|-7.5746477054292|-7.5746477054292|-7.7223861401539|-8.1337626449775|-8.1844185223504|-8.1844185223504|-8.1844185223504|-8.1844185223504|-8.1844185223504|-8.1844185223504|-8.1844185223504|-8.1844185223504|-8.3455261654221|-8.3455261654221|-8.3455261654221|-8.6350292040863|-8.78614328459|-8.9996039398853|-9.1730910417406|-9.1730910417406|-9.2678790221576|-9.4470878320672|-9.5523200783176|-9.6659107509634|-9.705212591099|-9.705212591099|-9.705212591099||-9.705212591099|-9.705212591099|-9.705212591099|-9.705212591099|-9.9096814239546|-10.21242349286|-10.431025903966|-10.635584532714|-10.74509359675|-10.914548623091|10.067795734102
07363|100455|/equities/chitianhua|SHANGHAICOMP||2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.3126224208197|2.1862470362275|2.0697189540432|2.0211345407166|2.0211345407166|1.9645938180992|1.9628894261253|1.9628894261253|1.9628894261253|1.9628894261253|1.9628894261253|1.7848771072905|1.7670857351666|1.7456508788406|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481|1.7047491152481||||||1.5808323709386|1.4909249310381|1.4332498648306|1.4141665474729|1.413640148232|1.413640148232|1.413640148232|1.413640148232|1.413640148232|||1.413640148232|1.413640148232|1.3550495949175|1.3550495949175|1.3405359669942|1.3405359669942|1.3405359669942|1.3405359669942|1.3405359669942|1.3405359669942|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.3248921155897|1.2605167293629|1.2605167293629|1.2605167293629|1.2605167293629|1.2605167293629|1.2300185918897|1.2005761530763|1.1717513233165|1.1584965887993|1.1584965887993|1.1584965887993|1.1584965887993|1.1584965887993|1.1584965887993|1.1584965887993|1.1584965887993|1.1584965887993|1.1584965887993|1.1584965887993|1.1584965887993|1.1584965887993|1.1584965887993|1.1584965887993|1.0607012673571|1.0607012673571|1.0607012673571|1.0607012673571|-1.3458643407153|-1.3458643407153|-1.4142937561458|-1.4248688312452|-1.4248688312452|-1.4692987040327|-1.4869986259988|-1.5511095616609|-1.5751217309402|-1.5828419441612|-1.5828419441612|-1.5828419441612|-1.594268837972|-1.6452987430311|-1.6616029233237|-1.6616029233237||-1.6616029233237|-1.6616029233237|-1.7084476915222|-1.7216085556725|-1.7817873097768|-1.8286525648292|-1.8851695437626|-1.9090772292566|-1.9384191589831|-1.9515768507321|-1.9839742690545|-2.0310825606431|-2.0873138860691|-2.1086821242426|-2.1186816180015|-2.1186816180015|-2.143535159723|-2.145039033775|-2.1950433782786|1.8681092101401|1.8681092101401|1.8681092101401|1.8645657254663|1.6011843166315|-1.9150547246281||||-1.9150547246281|-1.9150547246281|-1.9150547246281|-1.9150547246281|-1.9150547246281|-1.9150547246281|-1.924505330914|-1.9589990003688|-1.9589990003688|-1.9589990003688|-2.0305544252509|-2.1889493394024|1.9065411709716|1.9065411709716|1.9065411709716|1.9065411709716|1.9065411709716|||1.9065411709716|1.9017124731199|1.885591775502|1.885591775502|1.885591775502|1.885591775502|1.885591775502|1.885591775502|1.885591775502|1.885591775502|1.885591775502|1.885591775502|1.837324295138|1.7859158622939|1.7499065253159|1.7415627873629|1.7350697425438|1.7296649585685|1.7296649585685|1.7296649585685|1.7296649585685|1.7296649585685|1.7296649585685|1.7296649585685|1.7296649585685|1.7296649585685|1.7296649585685|1.6718500466833|1.5753888853931|-1.9989841787179|-1.9989841787179|-1.9989841787179|-1.9989841787179|||||||-1.9989841787179|-2.0627602634783|-2.1114002463945|-2.2854447362299|-2.401049739506|-2.4322774348283|-2.4820096418072|-2.4820096418072|-2.4820096418072|-2.4820096418072|-2.4820096418072|-2.4820096418072|-2.4820096418072|-2.5472328977242|-2.5791147643714|-2.5791147643714|-2.6612386101251|-2.7102650926914|-2.7375167659484|-2.7755741732609|-2.778733605869|-2.778733605869|-2.8102595615468|-2.8162729912245|-2.8162729912245|-2.8162729912245|-2.8162729912245|-2.8162729912245||-2.8162729912245|-2.8162729912245|-2.8162729912245|-2.8326208362417|-2.8326208362417|-2.8531122013174|-2.8531122013174|-2.8945690839646|-2.9095212054648|2.7112312806435|2.7112312806435
07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP||7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.4845510776525|7.0467236633307|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982|7.0292862421982||||||6.612540272288|6.2922670084155|6.1324898468021|6.1324898468021|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|||6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|6.1187090380596|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.4881090078546|-6.5545656320998|-6.6095171899209|-6.6972415414794|-6.7669350270148|-6.774487716636|-6.774487716636|-6.7788752523627|-6.8035459546186|-6.8035459546186|-6.8035459546186|-6.9022733666209|-7.0547482148042|-7.1730534914722|-7.2709303966262|-7.2709303966262|-7.3329823472441|-7.3329823472441|-7.3329823472441|-7.3329823472441|-7.3329823472441||-7.3329823472441|-7.3738692577614|-7.496521373141|-7.4989125679469|-7.6243474428892|7.0479509236535|7.0479509236535|7.0479509236535|7.0479509236535|7.0479509236535|7.0479509236535|7.0479509236535|7.0479509236535|7.0479509236535|7.0479509236535|7.0479509236535|7.0479509236535|7.0479509236535|7.0479509236535|6.9805008970058|-7.6530179044552|-7.6530179044552|-7.6530179044552|-7.6530179044552|-7.6530179044552||||-7.6530179044552|-7.6530179044552|-7.6530179044552|-7.6727973908128|-7.6797747578821|-7.7367533498119|-7.7367533498119|-7.7367533498119|-7.7367533498119|-7.7367533498119|-7.7367533498119|6.8064004343144|6.8064004343144|6.8064004343144|6.8064004343144|6.7794173683639|6.7794173683639|||6.7794173683639|-7.3286797528302|-7.3286797528302|-7.3286797528302|-7.3286797528302|-7.3979773526761|6.8191836609321|6.8191836609321|6.8191836609321|6.8191836609321|6.8191836609321|6.8191836609321|6.7985372028834|6.6839304988126|6.6810338303491|6.626148732177|6.6168317614569|6.5431464312886|6.5089463008302|6.5089463008302|6.4471624176654|6.4180965623293|6.4180965623293|6.4180965623293|6.3473412766174|6.3473412766174|6.3348235304836|6.3181374796765|6.2462637698802|6.1952928741941|6.1353257188278|6.1192293237116|6.1192293237116|||||||5.9941435467828|-7.0237537771765|-7.0237537771765|-7.0237537771765|-7.2841706971663|-7.4057452656977|-7.4095414488205|-7.4095414488205|-7.4095414488205|-7.4095414488205|-7.4095414488205|-7.4095414488205|-7.4095414488205|-7.6094906692912|-7.6415316770609|-7.6415316770609|-7.8017020700305|-7.8974469500481|-7.9442205328917|-7.9442205328917|-7.9442205328917|-7.9985784843206|-8.028420350578|-8.0682446930437|-8.2230496907266|-8.2755711591026|-8.2755711591026|-8.2755711591026||-8.2755711591026|-8.2755711591026|-8.2755711591026|-8.3628566039691|-8.4042851409526|-8.4991790347152|-8.4991790347152|-8.676310253679|8.062451942632|8.062451942632|8.062451942632
07365|100676|/equities/guihang-auto|SHANGHAICOMP||12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|12.061348330871|11.979831099395|11.455923636627|11.297787875913|11.297787875913|11.297787875913|11.297787875913|11.297787875913|11.297787875913|11.297787875913|11.297787875913|11.297787875913||||||10.861986234213|10.296651233595|9.9340572504658|9.9226017886791|9.9226017886791|9.3673352063136|-10.27492345245|-10.27492345245|-10.27492345245|||-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.27492345245|-10.403803914468|-10.470252223565|-10.470252223565|9.7750432753554|9.7750432753554|9.7750432753554|9.7750432753554|9.7750432753554|9.7750432753554|9.7750432753554|9.7750432753554|9.7750432753554|9.7750432753554|9.7750432753554|9.7750432753554|9.7750432753554|9.7750432753554|9.7750432753554|9.70393681791|9.4077076411531|-10.254621608358|-10.254621608358|-10.254621608358|-10.254621608358|-10.254621608358|-10.268772860459|-10.268772860459|-10.268772860459|-10.268772860459|-10.307731629127|-10.307731629127|-10.307731629127|-10.307731629127|-10.307731629127|-10.307731629127|-10.307731629127|-10.415812864031|-10.472014045413|-10.69723743829|-10.837032084919|-10.837032084919|-10.837032084919|-10.837032084919|-10.837032084919|-10.837032084919|-10.837032084919|-10.991146570286|-11.167385001802|-11.460983483685|-11.568309290958|-11.568309290958|-11.568309290958|-11.568309290958|-11.568309290958|-11.568309290958|-11.568309290958||-11.57978808411|-11.779115976624|-11.779115976624|-11.779115976624|-11.779115976624|-11.779115976624|-11.779115976624|-11.779115976624|-11.849032548391|-11.849032548391|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562||||-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-11.902034251562|-12.327815815995|-12.618128243629|11.223198348193|11.223198348193|11.223198348193|11.223198348193|||11.223198348193|11.223198348193|11.223198348193|11.223198348193|11.223198348193|11.223198348193|11.223198348193|11.223198348193|11.223198348193|10.887442833747|10.796534045936|10.796534045936|10.512815458247|10.255350623604|10.254198104359|10.254198104359|9.8446649249148|9.5657385384321|9.4141534738275|9.4096155092156|9.312454132364|9.312454132364|9.312454132364|9.312454132364|9.312454132364|9.312454132364|9.312454132364|9.1571710420161|8.7435236851936|-10.385771296749|-10.385771296749|-10.385771296749|-10.385771296749|||||||-10.385771296749|-10.385771296749|-10.385771296749|-10.915301559511|-11.606446158161|-11.862162258085|-12.156827710858|-12.156827710858|-12.156827710858|-12.156827710858|-12.156827710858|-12.156827710858|-12.156827710858|-12.648141780155|-13.078490644315|-13.100545465525|-13.54005025446|-13.675611586699|-13.815679386069|-14.020349109355|-14.020349109355|-14.020349109355|-14.260943346756|-14.3016032439|-14.673448269182|-14.890498312109|-14.917944693333|-14.917944693333||-14.917944693333|-14.917944693333|-14.985494057079|-15.233882020734|-15.412646159886|-15.551230300795|-15.551230300795|-15.994144560376|-16.221272019853|-16.484191289997|-16.814101236237
07366|100589|/equities/panjiang-coal|SHANGHAICOMP||-5.7025562882903|-5.7512422903676|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463|5.398763629463||||||5.2080708307984|4.8834120215048|4.7026801574087|-5.1530058548795|-5.1530058548795|-5.1530058548795|-5.1530058548795|-5.1530058548795|-5.1530058548795|||-5.2466731784462|-5.288525607599|-5.4305841684487|-5.5489824613097|-5.5944251572824|-5.6045296000337|-5.6045296000337|-5.6045296000337|-5.6045296000337|-5.6045296000337|-5.6045296000337|-5.6045296000337|-5.6534423273908|-5.6534423273908|-5.6534423273908|-5.6974594556386|-5.6974594556386|-5.7443991196481|-5.8421102643374|5.4178596952638|5.4178596952638|5.4178596952638|5.4178596952638|5.4178596952638|5.4178596952638|5.3581775801139|-5.7234189486805|-5.7234189486805|-5.7234189486805|-5.7234189486805|-5.7234189486805|-5.7234189486805|-5.7234189486805|-5.7234189486805|-5.7721855933761|-5.7721855933761|-5.7721855933761|-5.7721855933761|-5.7957620416853|-5.9014020799236|-5.9582245745744|-5.9969162056275|-6.034094077254|-6.034094077254|-6.0562153987362|-6.1097722294245|-6.1097722294245|-6.1408579087163|-6.2881754212804|-6.3568616237052|-6.4065131706008|-6.4171106583178|-6.4171106583178|-6.4171106583178|-6.4171106583178|-6.4171106583178|-6.4171106583178|-6.4171106583178|-6.4171106583178|-6.4171106583178|-6.5384562287397|-6.5688404544268|-6.6564891585679|-6.7316548569303|6.1620099716069|6.1620099716069|6.1620099716069|6.1620099716069|6.1620099716069||6.1620099716069|6.1620099716069|6.1620099716069|6.1620099716069|6.1620099716069|6.1620099716069|6.1620099716069|6.1620099716069|6.1620099716069|6.1620099716069|6.1620099716069|6.1620099716069|6.1620099716069|6.1620099716069|6.0877888658182|5.9775431397376|5.9217145975892|-6.4187730833654|-6.4187730833654|-6.4187730833654|-6.4187730833654|-6.4187730833654|-6.4187730833654|-6.4187730833654|-6.4187730833654||||-6.4187730833654|-6.4187730833654|-6.4219521608379|-6.4219521608379|-6.4219521608379|-6.6832800801624|6.1101575033997|6.1101575033997|6.1101575033997|6.1060586232136|6.1060586232136|6.0817318512544|6.080813310052|6.0486811769285|6.0190904551389|5.9901004294159|5.9175504224656|||5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.9175504224656|5.79894474007|5.7285914638648|5.7285914638648|5.7285914638648|5.7285914638648|5.7285914638648|5.7285914638648|5.7285914638648|5.7285914638648|5.5812126242463|5.5169028533106|5.4932253374661|5.4541391017266|||||||5.268488076244|-6.223740644042|-6.223740644042|-6.223740644042|5.6763034960356|5.6763034960356|5.6763034960356|5.6763034960356|5.6763034960356|5.6763034960356|-6.2129375052759|-6.2129375052759|-6.2129375052759|-6.311597355241|-6.4206637100317|-6.4557374269805|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697||-6.5464854379697|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112
07367|100567|/equities/redstar|SHANGHAICOMP||-14.277233405967|-14.567481884316|-14.892757452147|12.784435515765|12.784435515765|12.542706177372|11.289117731141|10.893932621464|10.893932621464|10.893932621464|10.893932621464|10.893932621464|10.893932621464|10.893932621464|10.862200887097|10.862200887097|10.727964309867|10.727964309867|10.541070942543|10.54101371135|10.54101371135|-11.626870928591|-11.626870928591|-11.626870928591|-11.626870928591|-11.626870928591|-11.626870928591|-11.626870928591|-11.626870928591|-11.626870928591|-11.626870928591|-11.673745007853|-11.698606486166|-11.728649115666|-11.728649115666|-11.826832797907|10.466464346298|10.466464346298|10.466464346298||||||9.8238489027911|9.1426093706481|8.736493020513|8.736493020513|-9.3398163155756|-9.3398163155756|-9.3398163155756|-9.3398163155756|-9.3398163155756|||-9.57820661099|-9.57820661099|-9.57820661099|-9.57820661099|-9.6407855090305|-9.731910097481|-9.731910097481|-9.731910097481|-9.731910097481|-9.731910097481|-9.731910097481|-9.731910097481|-9.731910097481|-9.731910097481|-9.731910097481|-9.731910097481|-9.8710107404669|-9.8961236298835|-9.9990261727743|-10.067807269778|-10.098650968474|-10.098650968474|-10.172840110071|-10.172840110071|-10.236021673198|-10.236021673198|-10.236021673198|-10.236021673198|-10.236021673198|-10.236021673198|-10.236021673198|-10.236021673198|-10.236021673198|-10.236021673198|-10.236021673198|-10.236021673198|-10.236021673198|-10.236021673198|-10.556135243305|-10.732565171465|-10.732565171465|-10.732565171465|-10.732565171465|-10.732565171465|-10.732565171465|-10.732565171465|-10.732565171465|-10.732565171465|-10.732565171465|-10.817294923182|-10.887549921005|-10.979182596742|-10.979182596742|-10.979182596742|-10.979182596742|-10.979182596742|-10.979182596742|-10.979182596742|-10.979182596742|-11.125203048454|-11.484669644817|-11.672410655004|-11.782729872929|-11.782729872929|-11.937477068622|-12.116641155569|-12.327258655357|-12.327258655357|-12.327258655357||-12.4897325005|-12.717480549753|-13.097200112806|-13.314667124734|-13.722408077436|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.703692428447|11.205769742173|11.020299819489|10.7286665212||||10.512407065639|10.175452445623|-11.713419419789|-11.713419419789|-11.713419419789|-11.713419419789|-11.713419419789|-11.713419419789|-11.713419419789|-11.713419419789|-11.897687998374|10.533265670961|10.533265670961|10.533265670961|10.533265670961|10.533265670961|10.533265670961|||10.379184176333|10.100760382422|9.9358580282141|9.9358580282141|9.9358580282141|9.9358580282141|9.9358580282141|9.9358580282141|9.9358580282141|9.9358580282141|9.8698416474582|9.8242686857914|9.8052985524839|9.6951216650237|9.6951216650237|9.2945796066113|9.1028666025608|8.9215181145634|8.7716275244541|8.7716275244541|8.7162206100079|8.7162206100079|8.7162206100079|8.7162206100079|8.7162206100079|8.7162206100079|8.7162206100079|8.5252448636793|8.1941614767471|-9.8878513134405|-9.8878513134405|-9.8878513134405|-9.8878513134405|||||||-9.8878513134405|-9.8878513134405|-9.8878513134405|-10.358167784842|-10.979630939863|-11.205701396092|-11.718556877887|-12.140063388387|-12.36499314726|-12.36499314726|-12.36499314726|-12.36499314726|-12.36499314726|-12.747214957747|-13.003783934246|-13.003783934246|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342||-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.133160481373|-13.133160481373|-13.371289237251|-13.537024142701
07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP||13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.262098562613|13.039072946137|13.039072946137|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533|12.815043798533||||||12.348381960223|11.668103460517|11.668103460517|11.668103460517|11.5819814304|11.5819814304|11.5819814304|11.5819814304|11.5819814304|||11.5819814304|11.5819814304|11.442756822758|11.356951902369|11.114391218798|10.950421241057|10.950421241057|10.769912511256|-12.113002774567|-12.113002774567|-12.113002774567|-12.113002774567|-12.113002774567|-12.113002774567|-12.113002774567|-12.333336933289|-12.471485464477|-12.645538692898|-12.856741042937|-12.856741042937|-12.856741042937|-12.856741042937|-12.856741042937|-12.856741042937|-12.856741042937|-12.856741042937|-12.856741042937|-12.856741042937|-12.856741042937|-12.923050606639|-12.923050606639|-12.923050606639|-12.923050606639|-13.513945010405|-13.54783314442|-13.54783314442|-13.54783314442|-13.54783314442|-13.54783314442|-13.54783314442|-13.54783314442|-13.54783314442|-13.54783314442|-13.637036574939|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.667590229779|-13.888433819644|-14.141592641266|-14.284547536011|-14.587831197442|-14.864256366824|-14.889729377003|-15.008032662308|-15.329480549401|-15.569285649922|-15.569285649922||-15.569285649922|-15.569285649922|-15.954761367005|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.751008726953|14.638449211797|14.638449211797|14.638449211797|14.638449211797|14.638449211797|-16.055891085261||||-16.055891085261|-16.055891085261|-16.055891085261|-16.055891085261|-16.055891085261|-16.055891085261|-16.055891085261|-16.055891085261|-16.055891085261|-16.055891085261|-16.144323720528|-16.291470993441|-16.534967357231|-16.669407930984|-16.893219665998|-16.893219665998|-16.9791336637|||15.245035881654|15.245035881654|15.245035881654|15.245035881654|15.245035881654|15.245035881654|15.245035881654|15.245035881654|15.245035881654|15.245035881654|15.245035881654|15.225594885764|15.172883545488|15.008448278422|15.008448278422|15.008448278422|14.676053430763|13.837836903695|13.830383804306|13.830383804306|13.830383804306|13.830383804306|13.830383804306|13.586426141852|13.586426141852|13.586426141852|13.586426141852|13.288251853645|-15.742877672877|-15.742877672877|-15.742877672877|-15.742877672877|-15.742877672877|||||||-15.742877672877|-15.742877672877|-15.742877672877|-15.742877672877|-17.020975217517|-17.199417283464|-17.623241082748|-18.327490373806|-18.423882708742|-18.423882708742|-18.423882708742|-18.423882708742|-18.423882708742|-19.043202119617|-19.519632993839|-19.519632993839|-20.264036905657|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517||18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517
07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP||6.0260601967459|6.0260601967459|6.0260601967459|6.0260601967459|6.0260601967459|6.0260601967459|6.0260601967459|6.0260601967459|5.9086139308416|5.9086139308416|5.9086139308416|5.9086139308416|5.8873489550974|5.8592767110827|5.831974094815|5.7371934450412|5.6535484831359|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262|5.6260728355262||||||5.3367476194008|5.0274975000602|-5.6295735350046|-5.6295735350046|-5.6295735350046|-5.6295735350046|-5.6295735350046|-5.6295735350046|-5.6295735350046|||-5.7484152306885|-5.8293499935303|-5.8431668533918|-5.8879219914215|-5.8879219914215|-6.0232985491538|-6.0232985491538|-6.0514428610034|-6.1571586655717|-6.2985099738551|-6.3368640880173|-6.3368640880173|-6.6476266892294|-6.6687195412715|-6.6687195412715|-6.6687195412715|-6.7807996132197|-6.8531107481125|-7.1290120610267|-7.4233468383186|-7.7632330435828|6.5925899823026|6.5925899823026|5.3867665749475|4.9813077597505|4.9813077597505|4.9813077597505|4.9813077597505|4.9813077597505|4.9813077597505|4.9813077597505|4.9813077597505|4.9813077597505|4.9813077597505|4.9813077597505|4.9813077597505|4.9813077597505|4.9813077597505|-5.2558081222178|-5.2558081222178|-5.2558081222178|-5.2558081222178|-5.3714534256857|-5.3893927174587|-5.4737696998405|-5.5763827038753|-5.5763827038753|-5.6465362390929|4.6530200407872|4.6530200407872|4.6530200407872|4.6530200407872|4.6530200407872|4.6530200407872|4.6530200407872|4.6530200407872|4.4556786877566|4.4556786877566|4.4556786877566|4.4556786877566|4.4556786877566|-5.1745695793833|-5.1745695793833|-5.1745695793833|-5.1745695793833|-5.251188459684|-5.3193818546095|-5.3193818546095|-5.3193818546095||-5.3193818546095|-5.3576465157181|-5.5479406281213|-5.6410452440822|-5.7283834699618|-5.8198706843044|-6.0431895496211|-6.1860984315795|-6.1860984315795|-6.1884424410841|-6.2666028829174|-6.330114401243|-6.4156825419508|-6.5168696107956|-6.7537502863255|-6.7537502863255|-6.7537502863255|-6.7537502863255|-6.7858338199552|-6.9170378405183|-7.0142368041176|-7.0142368041176|-7.0142368041176|-7.0142368041176|-7.0142368041176||||-7.0754533205524|-7.0754533205524|-7.0754533205524|-7.0754533205524|-7.0754533205524|-7.0754533205524|-7.0754533205524|-7.0754533205524|-7.0754533205524|-7.0754533205524|-7.0754533205524|-7.4505035517497|6.5080496467882|6.5080496467882|6.5080496467882|6.5080496467882|6.5080496467882|||6.5080496467882|6.4985504316449|6.4985504316449|6.4985504316449|6.4985504316449|6.4985504316449|6.4985504316449|6.4985504316449|6.4985504316449|6.4985504316449|6.4678336963785|6.3687039333066|6.2557820697052|6.1103135633715|6.0981260723812|6.0351401906259|5.9496000454433|5.8566998650156|5.8566998650156|5.8566998650156|5.8566998650156|5.8566998650156|5.8566998650156|5.8566998650156|5.8566998650156|5.8566998650156|5.8566998650156|-7.0116749104101|-7.0116749104101|-7.0116749104101|-7.0116749104101|-7.0116749104101|-7.0116749104101|||||||-7.0116749104101|-7.0116749104101|-7.0818610783239|-7.5281788900848|-7.9246432599487|-8.140714731157|-8.5777316536829|-8.5777316536829|-8.5777316536829|-8.5777316536829|-8.5777316536829|-8.5777316536829|-8.5777316536829|-8.9813684850186|8.487307959004|8.487307959004|8.487307959004|8.487307959004|8.487307959004|8.487307959004|-8.9561454586471|-8.9561454586471|-8.9561454586471|-8.9561454586471|-8.9561454586471|-8.9561454586471|-8.9561454586471|-8.9561454586471||-8.9561454586471|-8.9561454586471|-8.9561454586471|-9.0384945662248|-9.1510685046093|-9.1510685046093|-9.1510685046093|-9.1510685046093|-9.1510685046093|-9.1510685046093|-9.1510685046093
07370|101018|/equities/guizhou-rope|SHANGHAICOMP||-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.026836794678|-18.179818862085|15.569965203548|15.569965203548|15.569965203548|15.569965203548|15.569965203548|15.563537742797|15.563537742797|15.28229588078|15.28229588078|15.28229588078|15.28229588078|15.28229588078|15.28229588078|15.28229588078|15.28229588078|15.133663480001|14.952403086774|14.918933487461|14.918933487461|14.918933487461|14.918933487461|14.918933487461|14.918933487461|14.762676143394|14.762676143394|14.762676143394|14.762676143394|14.762676143394|14.762676143394|14.762676143394||||||13.897972742436|13.596081221234|13.133423447753|13.013803826598|12.887559743753|12.801206479335|12.801206479335|12.801206479335|12.473562224998|||12.175624883058|-14.124352564191|-14.124352564191|-14.263459664038|-14.263459664038|-14.30238630373|-14.30238630373|-14.30238630373|-14.380899969226|-14.380899969226|-14.380899969226|-14.380899969226|-14.380899969226|-14.475999584337|-14.697221957468|-14.85024617648|-15.21638476557|-15.358761545756|-15.483623871912|-15.565137264585|-15.68793044869|-15.749367086798|-15.814297085239|-15.837552261831|-16.146724171641|-16.364070304376|-16.364070304376|-16.364070304376|-16.364070304376|-16.765078474131|-16.803023044813|-16.803023044813|-16.803023044813|-16.803023044813|-16.803023044813|-16.803023044813|-16.803023044813|-16.803023044813|-16.803023044813|-16.803023044813|-16.803023044813|-17.014470251124|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|14.81766230436|13.651167621608|13.651167621608|13.651167621608|13.546334990819||13.546334990819|13.546334990819|13.546334990819|13.546334990819|13.546334990819|13.435371938634|11.784509513813|11.784509513813|11.784509513813|11.784509513813|11.784509513813|11.784509513813|11.784509513813|11.784509513813|11.784509513813|11.784509513813|11.784509513813|11.784509513813|11.784509513813|11.784509513813|11.784509513813|11.784509513813|11.784509513813|11.784509513813|11.784509513813||||11.170566185798|-12.674890167244|-12.674890167244|-12.674890167244|-12.674890167244|-12.791545054126|-12.894494318088|-13.028882370084|-13.160424984925|-13.198249646285|-13.441388682368|12.259326812352|12.259326812352|12.259326812352|12.259326812352|12.259326812352|12.259326812352|||12.259326812352|12.259326812352|12.259326812352|11.675756658078|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|-12.879775382049|||||||-12.879775382049|-12.879775382049|-12.879775382049|-13.550860935855|-14.028178910865|-14.333532099871|-14.558656486935|-14.558656486935|-14.558656486935|-14.558656486935|-14.558656486935|-14.558656486935|-14.558656486935|-15.520729048459|-15.985254746243|-16.039171887288|-16.670190706131|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953||14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953
07371|100735|/equities/yibai|SHANGHAICOMP||3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6651305731592|3.6649759650301|3.6649759650301|3.6188620461437|3.5231800491515|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9523851234711|-3.9598724002084|-3.9731915918148|3.459112844105|3.459112844105|3.459112844105|3.459112844105|3.459112844105|3.459112844105|3.459112844105||||||3.3129031627657|3.1487813226914|3.0258680971172|2.9954089491132|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|||-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2501970825958|-3.2546634473589|2.9750328028028|2.9750328028028|2.9750328028028|2.9750328028028|2.9750328028028|2.9750328028028|2.9750328028028|2.9750328028028|2.9750328028028|2.9750328028028|2.9639253179038|2.9432503426301|2.8958337267491|-3.2192439808779|-3.2192439808779|-3.2192439808779|-3.2192439808779|-3.2192439808779|-3.2192439808779|-3.2416592633201|-3.2416592633201|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2423820625998|-3.2915356039181|-3.3283728890038|-3.3598587703281|-3.4176209581752|-3.4212454571613|-3.444161549132|-3.4918460745734|-3.5121872557415|-3.5121872557415|-3.5121872557415||-3.5121872557415|-3.57243018826|-3.6560336691379|-3.7194817443953|-3.8355352371121|-3.884483585665|-3.9160930027668|-3.9678810161688|-4.0182011571568|-4.0352235201379|-4.0730261276585|-4.1233623502897|-4.1787359315209|-4.225817821429|-4.3781308443522|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691||||-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4199931317691|-4.4472145431709|-4.6342587973943|-4.6342587973943|-4.6342587973943|-4.8347318996181|4.5052642640982|4.5052642640982|4.5052642640982|4.5052642640982|4.5052642640982|||4.5052642640982|4.4851382723152|4.4851382723152|4.4851382723152|4.4851382723152|4.4851382723152|4.4851382723152|4.4851382723152|4.4851382723152|4.4851382723152|4.4623760372068|4.4554176495766|4.3837976109424|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8048198554353|||||||-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8514665070988|-5.0844071644122|-5.1782304465302|-5.3652560379249|-5.3863419176095|-5.3863419176095|-5.3863419176095|-5.3863419176095|-5.3863419176095|-5.3863419176095|-5.5748244260145|-5.7175826203373|-5.7428696035839|-5.9087278400793|-5.9087278400793|-5.9196976329369|-5.9552196027485|-5.9941328633325|-6.0112589585005|-6.0338808868553|-6.0338808868553|-6.0338808868553|-6.0338808868553|-6.0338808868553|-6.0338808868553||-6.0338808868553|-6.0338808868553|-6.0420900819727|-6.0578776463346|-6.0693086633501|-6.1797876633337|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322
07372|100486|/equities/guodian-nj|SHANGHAICOMP||6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.7101202710531|6.6384818446074|6.6384818446074|6.3633133450519|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825|6.3451762843825||||||5.9329735094417|5.6677484042235|5.4753683740204|5.4753683740204|5.4336032286477|5.4336032286477|5.4151148415486|5.281238434147|5.2409049923142|||5.2409049923142|5.2409049923142|5.2409049923142|5.2409049923142|5.2409049923142|5.2409049923142|5.2409049923142|5.2409049923142|5.194512285681|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.5409649156049|-5.6055168070744|-5.66238935101|-5.66238935101|-5.66238935101|-5.7098771478066|-5.8165303231753|-5.8755889735263|-5.9828765747328|-6.0247556253742|-6.0247556253742|-6.0247556253742|-6.0347282405773|-6.0380315246492|-6.189479318185|-6.2560884322539|-6.329524332524|-6.329524332524|-6.329524332524|-6.3353023597937|-6.3433918499661|-6.446824526755|-6.5580462084523|5.8139655918055|5.8139655918055|5.8139655918055|5.8139655918055|5.8139655918055|5.8139655918055|5.8139655918055|5.8139655918055|5.8139655918055||5.8139655918055|5.8139655918055|5.8139655918055|5.8139655918055|5.8139655918055|5.8139655918055|5.8139655918055|5.8139655918055|5.8139655918055|5.5392374423192|5.5392374423192|5.5392374423192|5.5392374423192|5.5392374423192|5.5392374423192|5.5392374423192|5.5392374423192|5.5392374423192|5.5392374423192|5.5295524070511|5.5295524070511|5.5295524070511|5.5295524070511|5.5295524070511|5.5295524070511||||5.5295524070511|5.5295524070511|5.5295524070511|5.5295524070511|5.5295524070511|5.5295524070511|5.5295524070511|5.5295524070511|5.5295524070511|5.5295524070511|5.5295524070511|5.5295524070511|5.5295524070511|5.5295524070511|5.5037302071843|5.5037302071843|5.5037302071843|||5.4957575482833|5.4957575482833|5.3966760285152|5.3282510050417|5.2552386566222|5.2552386566222|5.2552386566222|5.2552386566222|5.2552386566222|5.2552386566222|5.223876984497|5.211715123808|5.1708872823314|5.0796899561966|5.0660786016591|5.0660786016591|5.0470323677204|4.9666108417668|4.8603738767323|4.8603738767323|4.7273424893818|4.7273424893818|4.7273424893818|4.5850099226062|-5.2333877469478|-5.2333877469478|-5.2333877469478|-5.2333877469478|-5.2333877469478|-5.2333877469478|-5.2333877469478|-5.2333877469478|-5.2333877469478|||||||-5.2333877469478|-5.2333877469478|-5.2333877469478|-5.2861718497208|-5.5133397934096|-5.6662101345213|-5.8711295450412|-5.8711295450412|-5.8711295450412|-5.8711295450412|-5.8711295450412|-5.8711295450412|-5.8711295450412|-6.0278488385604|5.5541225672276|5.5541225672276|5.5541225672276|5.5541225672276|5.5541225672276|5.5541225672276|5.5541225672276|5.5541225672276|5.5541225672276|5.5541225672276|5.5541225672276|5.5541225672276|5.5541225672276|5.5087474982508||-5.8388039110534|-5.8388039110534|-5.8388039110534|-5.8388039110534|-5.8388039110534|-5.8388039110534|-5.8388039110534|-5.8388039110534|-5.8388039110534|-5.8388039110534|-5.8388039110534
07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP||11.807629305639|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.028222274531|-13.149135483358|-13.199039182237|-13.209927704521|-13.209927704521|-13.209927704521|-13.209927704521|-13.209927704521|-13.209927704521|-13.209927704521|-13.209927704521|-13.209927704521|-13.209927704521|-13.327141446745|-13.476268948091|-13.518631922948|-13.658480365792|12.074547053311|12.074547053311|12.074547053311||||||11.220052296292|10.722836077623|10.231094022362|-11.441693042009|-11.441693042009|-11.441693042009|-11.441693042009|-11.441693042009|-11.441693042009|||-11.688547529876|-12.057275204856|-12.105305306337|-12.150894871709|-12.299883197145|-12.424314417659|-12.62201602174|11.19906084813|11.19906084813|11.19906084813|11.19906084813|11.09951181188|10.98056867139|10.978418285665|10.978418285665|10.888604510844|10.888604510844|10.888604510844|10.888604510844|10.888604510844|10.765622502271|-11.748451332322|-11.748451332322|-11.748451332322|-11.748451332322|-11.748451332322|-11.748451332322|-11.748451332322|-11.748451332322|-11.748451332322|-11.748451332322|-11.748451332322|-11.748451332322|-11.748451332322|-11.828278810968|-11.848643337345|-11.925159333653|-11.956843930821|-12.154271424192|-12.295461072377|-12.295461072377|-12.295461072377|-12.501741638218|-12.501741638218|-12.687490717608|-12.961515023867|-12.961515023867|-12.961515023867|-12.961515023867|-13.019596062101|-13.019596062101|-13.019596062101|-13.019596062101|-13.019596062101|-13.019596062101|-13.019596062101|-13.019596062101|-13.019596062101|-13.019596062101|-13.019596062101|-13.217328983322|-13.352587547319|-13.549541621756|-13.666157198561|-13.774619209119|-13.911243345283|-14.129714809018|-14.194128074202|-14.223475551112||-14.3905279366|-14.797253737606|-15.08417085559|-15.111300668792|-15.230334557512|-15.300451856225|-15.300451856225|-15.300451856225|-15.404946704009|-15.486051395314|-15.598390396852|-15.737100981362|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954||||14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.537110542954|14.460123300222|14.392914347811|||14.144904883883|14.041115139345|14.041115139345|14.041115139345|14.041115139345|14.041115139345|14.041115139345|14.041115139345|14.041115139345|14.041115139345|14.041115139345|13.843461140901|13.663845125073|13.406494740241|13.311659740804|13.311659740804|13.31017819974|12.981308742068|12.884295897166|12.884295897166|12.884295897166|12.884295897166|12.884295897166|12.884295897166|12.81758034431|12.81758034431|12.81758034431|12.68508914006|12.483432642754|12.408813865247|12.302015524509|12.100698407053|-14.122283852805|||||||-14.122283852805|-14.122283852805|-14.122283852805|-14.122283852805|-14.72420423639|-15.153004732532|-15.556117047648|-15.632570186885|-15.632570186885|-15.632570186885|-15.632570186885|-15.632570186885|-15.632570186885|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516||-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.136285118516|-16.404205909764|-16.497641991898
07374|100449|/equities/hainan-airline|SHANGHAICOMP||-2.0065211970473|-2.0065211970473|-2.0065211970473|-2.0411346244442|-2.0473717967258|-2.1185410446878|-2.1185410446878|-2.1185410446878|-2.1185410446878|-2.1262852057699|-2.1262852057699|-2.1880947400998|-2.261810222139|1.9497337553056|1.9497337553056|1.9497337553056|1.778189739714|1.778189739714|1.4563219780502|1.3368172344819|1.3368172344819|1.1620191200194|1.0929865846439|1.0929865846439|1.0766517000512|-1.2597153338943|-1.2597153338943|-1.2597153338943|-1.2597153338943|-1.2674614889925|-1.2706314967376|-1.2706314967376|-1.2768127836896|-1.2986808659979|-1.3179787399977|-1.3460875421331|1.1877400415362|1.1877400415362|1.1877400415362||||||1.1341556197207|1.062950684605|1.0182785479867|1.0141983196298|-1.0945463847271|-1.0945463847271|-1.0945463847271|-1.0945463847271|-1.0945463847271|||-1.0945463847271|-1.0945463847271|-1.0945463847271|-1.0945463847271|-1.1072737586886|-1.118081955158|-1.1185409727686|-1.1185409727686|-1.1185409727686|-1.1185409727686|-1.1185409727686|-1.1185409727686|-1.1294900314668|-1.1317160172054|-1.1317160172054|-1.1330177632514|-1.1344641477469|-1.1460712320941|-1.1515444246287|-1.1515444246287|-1.1515444246287|-1.1515444246287|-1.1515444246287|-1.1515444246287|-1.1515444246287|-1.1515444246287|-1.1515444246287|-1.1515444246287|-1.1515444246287|-1.1515444246287|-1.1515444246287|-1.1515444246287|-1.1515444246287|-1.1515444246287|-1.1521938961223|-1.1521938961223|-1.1521938961223|-1.1679931726141|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.1753420433795|-1.2053799917737|-1.2270888344491|-1.2600987107714|-1.2834430636256|-1.2864728924778|-1.2864728924778|-1.3099698884782|-1.3171887644459|-1.3207652975375|-1.3297392184265|-1.340821351688|-1.3470237278065|-1.3535478275892||-1.3535478275892|-1.3622753666371|-1.3791949071851|-1.3935499101179|-1.4089443318597|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461||||-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.4153025130461|-1.418113904974|-1.4223487838343|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|||1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3508981311455|1.3287756933255|1.3262045517726|1.3262045517726|1.3257828305346|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|||||||1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177||-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4148447736688|-1.43332687236|-1.43332687236|-1.4420298560585|-1.4505887278942|-1.4639874706696|-1.4755416324879
07375|101758|/equities/hainan-airline-b|SHANGHAICOMP||0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.26796465015539|0.24373850663645|0.23447347429484|0.23447347429484|0.2098038461152|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24320786109734|-0.24539761781878|0.21312191480176|0.21312191480176|0.21312191480176||||||0.19613545795035|0.18915052005264|0.18161168240411|0.17467964929456|0.16803294052807|0.1676477128171|0.16699745935456|0.16588077368599|0.16588077368599|||0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16588077368599|0.16231196922574|0.16145774504116|0.16084194106714|0.15749104980911|0.15643449612552|0.15426054556164|0.15391425140224|0.15391425140224|0.15312694369116|0.15194684053471|0.15194684053471|0.14977426258513|0.14858251178473|0.14732725925088|0.14732725925088|0.14732725925088|0.14732725925088|0.14732725925088|0.14732725925088|0.14732725925088|0.14587315824223|0.14587315824223|0.14388043806378|0.14388043806378|0.1243116011269|-0.14639926175374|-0.14639926175374|-0.15383251047353|-0.15677164284875|-0.15677164284875|-0.15677164284875|-0.15677164284875|-0.15677164284875|-0.15677164284875|-0.15677164284875|-0.15677164284875|-0.15677164284875|-0.15677164284875|-0.15677164284875||-0.15935737902909|-0.16839709673755|-0.17833010294297|-0.18125567461891|-0.18761615372833|-0.18761615372833|-0.18761615372833|-0.18990683960845|-0.19245203869133|-0.1930578241921|-0.19423092020623|-0.19464546953167|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563||||0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|||0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.18021111877563|0.17832486347296|0.17832486347296|0.17832486347296|0.17832486347296|0.17832486347296|0.17832486347296|0.17832486347296|0.17832486347296|0.17832486347296|0.17832486347296|0.17832486347296|0.17730540634237|0.17691408871675|0.17691408871675|0.17106047083355|0.17106047083355|0.17106047083355|0.1687894094809|0.16598807589947|0.16598807589947|||||||0.16598807589947|0.16598807589947|0.16598807589947|0.16598807589947|0.16598807589947|0.16598807589947|0.16598807589947|0.16598807589947|0.16598807589947|0.16598807589947|-0.18007162425476|-0.18007162425476|-0.18007162425476|-0.18007162425476|-0.18007162425476|-0.18007162425476|-0.18007162425476|-0.18007162425476|-0.18007162425476|-0.18007162425476|-0.18007162425476|-0.18049583183711|-0.18049583183711|-0.18166203186451|-0.18211037721128|-0.18211037721128|-0.18211037721128|-0.18211037721128||-0.18211037721128|-0.18211037721128|-0.18211037721128|-0.18211037721128|-0.1841486117954|-0.1841486117954|-0.18472050240316|-0.18472050240316|-0.18652278058703|-0.1867475305219|-0.1881639192192
07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP||18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.366171896168|18.105746970914|17.640829548066|17.533333696536|17.533333696536|17.533333696536|17.533333696536|17.216122402482|17.216122402482|17.216122402482|16.559579917383|16.146200573656|16.132377144777|16.132377144777|16.132377144777|16.132377144777|16.132377144777|16.132377144777|16.132377144777|16.132377144777|16.132377144777|16.132377144777|16.132377144777|16.132377144777||||||15.705974257746|14.84497077019|14.172744878475|-16.278360957053|-16.278360957053|-16.278360957053|-16.278360957053|-16.278360957053|-16.278360957053|||-16.278360957053|-16.278360957053|-16.278360957053|-16.278360957053|-16.278360957053|-16.278360957053|-16.278360957053|-16.319845431543|-16.664126782715|-16.664126782715|-16.664126782715|-16.664126782715|-16.704477198697|-16.704477198697|-17.067752661283|-17.314169687226|-17.674077451443|-17.919530431668|-18.063922343695|-18.172692018575|-18.471101438345|-18.471101438345|-18.702334363529|-18.784259751184|-19.189733455295|16.508025868115|16.508025868115|16.508025868115|16.508025868115|16.508025868115|16.508025868115|16.508025868115|15.727807821364|14.697616798534|14.697616798534|-16.834526898092|-16.834526898092|-16.834526898092|-16.834526898092|-16.834526898092|-16.834526898092|-16.834526898092|-16.834526898092|-16.834526898092|-16.834526898092|-16.834526898092|-16.834526898092|-16.834526898092|-16.834526898092|-17.195029657887|-17.51725511397|-17.526721347849|-17.526721347849|-17.526721347849|-17.563580580862|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855|-17.71745559855||-17.71745559855|-17.71745559855|-17.734705327256|-17.734705327256|-17.734705327256|-17.734705327256|-17.734705327256|-17.734705327256|-17.734705327256|-17.734705327256|-17.866894905549|-17.872660311043|-18.00208449568|-18.00208449568|-18.00208449568|-18.18398226859|-18.338868555778|-18.58375632116|-18.58375632116|-18.58375632116|-18.58375632116|-18.58375632116|-18.58375632116|-18.58375632116|-18.58375632116||||-18.58375632116|-18.58375632116|-18.58375632116|-18.58375632116|-18.58375632116|-18.6041736266|-18.76018572071|-18.76018572071|-18.76018572071|-18.76018572071|-18.76018572071|-19.724652186795|-19.896984373159|-19.896984373159|-19.896984373159|-19.896984373159|-19.896984373159|||-19.896984373159|-19.896984373159|-19.896984373159|-19.962082302466|-19.962082302466|-19.962082302466|-19.962082302466|-20.368222437534|-20.368222437534|-20.368222437534|-20.368222437534|-20.368222437534|-20.368222437534|-20.448025184907|-20.75169484487|-21.111883241499|18.22217686469|18.22217686469|18.22217686469|18.215752843294|16.108613600635||||||-16.992368060187|-16.992368060187|-16.992368060187|-16.992368060187|-16.992368060187|-16.992368060187|-16.992368060187|||||||-16.992368060187|-16.992368060187|-16.992368060187|-17.455408712046|-18.15050501958|-18.15050501958|15.300302115298|15.300302115298|15.188113096927|15.062348025347|-17.459296497918|-17.459296497918|-17.459296497918|-17.960885614396|-18.510599588466|-18.510599588466|-18.871663029544|-18.871663029544|-18.871663029544|-18.871663029544|-18.871663029544|-18.871663029544|-18.871663029544|-18.871663029544|-19.262403205095|-19.530447539421|-19.616609000202|-19.691612488423||-19.691612488423|-19.691612488423|-19.691612488423|-19.875680665611|-20.686867745318|19.055094079628|19.055094079628|19.055094079628|19.055094079628|19.055094079628|19.055094079628
07377|100671|/equities/hn-island-cons|SHANGHAICOMP||3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5657061745559|3.5030066757108|3.4550075165327|3.3188972331744|-3.7388005050489|-3.7388005050489|-3.7388005050489|-3.7388005050489|-3.7388005050489|-3.7388005050489|-3.7388005050489|-3.7388005050489|-3.7388005050489|-3.7388005050489|-3.7453339400632|-3.7459267712017|-3.8221407440394|-3.8329341176582|-3.886593501152|-3.9289927795876|-3.9583253281369|-4.0359170058319|-4.1732411626257|3.5197320775547||||||3.4174799341139|3.2216444962749|3.0523827863544|3.0293141551382|-3.247806683457|-3.247806683457|-3.247806683457|-3.247806683457|-3.247806683457|||-3.247806683457|-3.247806683457|-3.247806683457|-3.247806683457|-3.247806683457|-3.247806683457|-3.247806683457|-3.247806683457|-3.2742296493451|-3.346366356523|-3.3725509142081|-3.3725509142081|-3.4033898220239|-3.4648775906229|3.2631045994981|3.2631045994981|3.2631045994981|3.2631045994981|3.2631045994981|3.2631045994981|3.2631045994981|3.2631045994981|3.2631045994981|3.2631045994981|3.2631045994981|3.2631045994981|3.2323384481254|3.2159315963125|3.1960703035837|3.1960703035837|3.1960703035837|3.1960703035837|3.1960703035837|3.1355604559347|3.1355604559347|3.1355604559347|3.1355604559347|3.1355604559347|3.1355604559347|3.1355604559347|3.1106228066997|-3.3686742434321|-3.3686742434321|-3.3686742434321|-3.3686742434321|-3.3686742434321|-3.3686742434321|-3.3686742434321|-3.3826486517288|-3.3826486517288|-3.3826486517288|-3.3826486517288|-3.3826486517288|-3.3826486517288|-3.3826486517288|-3.3826486517288|-3.3826486517288|-3.3826486517288|-3.4446096209793|-3.4695662423536|-3.4911847163754|-3.5107608028603|-3.5486231058121|-3.5491822404008|-3.5491822404008|-3.5491822404008|-3.5491822404008|-3.5491822404008|-3.5517861313755||-3.5517861313755|-3.5517861313755|-3.5842067209807|-3.5935629570846|-3.6022921099005|-3.6264357184633|-3.6282619210596|3.4099027749763|3.4099027749763|3.4099027749763|3.4099027749763|3.4099027749763|3.4099027749763|3.4056208335895|3.4056208335895|3.3390232681718|3.33625725056|3.33625725056|3.33625725056|3.33625725056|3.33625725056|3.33625725056|3.33625725056|3.33625725056|3.33625725056||||3.33625725056|3.33625725056|-3.5611149193483|-3.5611149193483|-3.5611149193483|-3.5684609547409|-3.5707419155406|-3.5707419155406|-3.5707419155406|-3.5707419155406|-3.5852687224599|-3.6119651645259|-3.624405791344|-3.6571175279239|-3.6901305717472|-3.696334181148|-3.696334181148|||-3.696334181148|-3.696334181148|-3.696334181148|-3.696334181148|-3.7098157647784|3.4991474866973|3.4991474866973|3.4991474866973|3.4991474866973|3.4991474866973|3.4991474866973|3.4991474866973|3.4991474866973|3.4684972100905|3.4465397235115|3.4465397235115|3.432625477858|3.432625477858|3.432625477858|3.432625477858|3.432625477858|3.432625477858|3.432625477858|3.432625477858|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|||||||3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|-3.7074137556458|-3.7074137556458|-3.7074137556458|-3.7209035843194|-3.7209035843194|-3.7209035843194|-3.7234961416905|-3.7234961416905|-3.7234961416905|-3.7333290606279|-3.7553656266286|-3.7692951544738|-3.7808835224549|-3.8098705826247|-3.8776340681143|-3.8897707063527|-3.8897707063527|-3.8897707063527||-3.8897707063527|-3.8897707063527|-3.8897707063527|-3.9262714507314|-3.9262714507314|-3.9262714507314|-3.9262714507314|-3.9603016511304|-3.9947796017707|-4.0480884215104|-4.1045426683147
07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP||6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.7637528559878|6.6430587659626|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332|6.5013693766332||||||6.0181883922921|5.514653589075|5.3101223305023|5.3101223305023|5.3101223305023|5.3101223305023|5.3101223305023|5.3101223305023|5.3101223305023|||5.3101223305023|-5.7820844744509|-5.7820844744509|-5.7820844744509|-5.7820844744509|-5.8000936877799|-5.8165728666529|-5.8165728666529|-5.8165728666529|-5.8165728666529|-5.8165728666529|-5.8165728666529|-5.8165728666529|-5.8361284506807|-5.8361284506807|-5.8361284506807|-5.8951426360882|-5.9184920096703|-6.037213063274|-6.0602366129934|-6.0713743015991|-6.0926381266632|-6.100602495881|-6.100602495881|-6.1147873132861|-6.1147873132861|-6.1147873132861|-6.1147873132861|-6.1147873132861|-6.1147873132861|-6.1147873132861|-6.1147873132861|-6.1147873132861|-6.1147873132861|-6.1675414740417|-6.1701750445481|-6.1701750445481|-6.2474165678152|-6.4004629718074|-6.5449588681602|-6.6242701744032|-6.6242701744032|-6.6686440948324|-6.6686440948324|-6.6686440948324|-6.6686440948324|-6.6686440948324|-6.6686440948324|-6.6686440948324|-6.6968269882022|-6.7053632534675|-6.7592927655834|-6.8169918017539|-6.8895576212329|-6.8895576212329|-6.9456195007344|-7.017358687486|-7.017358687486|-7.017358687486|-7.0426208475847|-7.12624528448|-7.1519392070971|-7.2191223639276|-7.2191223639276|-7.2426203437826|-7.2426203437826|-7.2506893153744|-7.3490993177181|-7.3723324046406||-7.4798134682215|-7.5559037921204|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.8203419072301|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671||||6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.7919569947671|6.75328567054|6.720834877988|6.720834877988|6.720834877988|6.720834877988|6.7145401656659|6.7145401656659|6.7145401656659|6.641155580683|||6.5562840876794|6.3486490445906|6.1784987402816|5.9794430945604|5.9243813327384|5.9004236119138|5.8775268160064|5.8775268160064|5.8775268160064|5.8775268160064|5.8028076051296|5.7970085274976|5.7438984327627|5.6676647324378|5.6357386000746|5.5697097654468|5.5280897367348|5.5280897367348|5.5280897367348|5.5280897367348|5.5280897367348|5.5280897367348|5.5280897367348|5.5280897367348|5.468988470275|5.4177650920095|5.3302945816453|5.2531047622292|5.2023388058972|-6.0667439259656|-6.0667439259656|-6.0667439259656|-6.0667439259656|||||||-6.0667439259656|-6.0667439259656|-6.0667439259656|-6.0667439259656|-6.322493186435|5.5785651460021|5.5785651460021|5.5785651460021|5.5785651460021|5.5785651460021|-6.1414060651071|-6.1414060651071|-6.1414060651071|-6.2637847064609|-6.3625386422072|-6.4172653561604|-6.6447391913745|-6.7119324126081|-6.7402646285543|-6.7402646285543|-6.7402646285543|-6.7402646285543|-6.7402646285543|-6.7402646285543|-6.7402646285543|-6.7402646285543|-6.7402646285543|-6.7402646285543||-6.7402646285543|-6.7402646285543|-6.7402646285543|-6.7453026738854|-6.7453026738854|-6.7453026738854|-6.7453026738854|-6.7926574919808|-6.7926574919808|6.4485865843135|6.4485865843135
07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP||11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|11.207894876928|10.720711379813|10.720711379813|10.720711379813|10.720711379813|10.078567881901|9.0484085033545|||||||||||||||||||||||||-9.0488140640665|-9.0488140640665|-9.0488140640665|-9.0488140640665|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.4290525676646|8.3395029970715|8.2413002410432|8.2413002410432|8.1663383025633|8.1663383025633|8.1663383025633|8.1663383025633|8.1663383025633|-8.7615492282486|-8.7615492282486|-8.7615492282486|-8.7615492282486|-8.7615492282486|-8.7615492282486|-8.7615492282486|-8.7615492282486|-8.8717217377133|-8.9246902919817|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.2451383411651|8.046264787489|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386||8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|8.0199375678386|7.9967514714834|7.9967514714834|7.9967514714834|7.9967514714834|7.9967514714834|7.9967514714834|7.9967514714834|7.9967514714834|7.9967514714834|7.9967514714834||||7.9967514714834|7.9967514714834|7.8469462087018|-8.3398691624388|-8.3398691624388|-8.3398691624388|-8.3398691624388|-8.3398691624388|-8.3398691624388|-8.3398691624388|-8.3398691624388|-8.3398691624388|-8.5665216147883|-8.7005795571521|-8.7573103477905|-8.8581222483792|-8.9651359925974|||-9.0824119561386|-9.0824119561386|-9.0824119561386|-9.0824119561386|-9.128235233434|-9.1402610017282|-9.1875118892968|-9.2577916429639|8.7234195405035|8.7234195405035|8.7234195405035|8.7234195405035|8.7234195405035|8.7234195405035|8.7234195405035|8.7234195405035|8.7234195405035|8.6287998285326|8.6239712293954|8.6239712293954|8.6239712293954|8.5938535335147|8.5938535335147|8.5659486587934|8.4897514047069|8.4897514047069|8.4298641023544|8.4298641023544|8.4298641023544|-9.1638595112985|-9.1638595112985|-9.1638595112985|-9.1638595112985|||||||-9.1638595112985|-9.1638595112985|-9.1638595112985|-9.1638595112985|-9.1638595112985|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.4271074855993|-9.4271074855993|-9.4271074855993|-9.4956749373752|-9.5924170209388|-9.64696070516|-9.64696070516|-9.64696070516|-9.64696070516||-9.64696070516|-9.64696070516|-9.64696070516|-9.6672915696826|-9.6672915696826|-9.6672915696826|-9.6672915696826|-9.8364346027073|-9.8910385237465|-9.9103706132906|-9.9103706132906
07380|100647|/equities/hangxiao-steel|SHANGHAICOMP||-2.9877503389195|-2.9877503389195|-2.9877503389195|-3.0147225982696|-3.0313584547076|-3.1131760125727|2.756121257557|2.756121257557|2.756121257557|2.756121257557|2.756121257557|2.756121257557|2.756121257557|2.756121257557|2.756121257557|2.756121257557|2.7268014656322|2.6920016989462|2.57889067965|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.8979603951501|-2.907178250212|-2.923531416675|-2.940035055766|-2.9794833115842|-3.049981348173|-3.1044238722503|2.6406402018136||||||2.4551557729053|2.294062065792|2.2000689105987|2.1861877526176|2.0852086505771|-2.2835679124575|-2.2835679124575|-2.2835679124575|-2.2835679124575|||-2.3005458943939|-2.3005458943939|-2.3005458943939|-2.3039398847792|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3123033659361|-2.3481148234895|-2.36734979593|-2.3878215223817|-2.3878215223817|-2.3878215223817|-2.3878215223817|-2.3878215223817|-2.3878215223817|-2.3878215223817|-2.3878215223817|-2.3878215223817|-2.3878215223817|-2.3878215223817|-2.3878215223817|-2.3878215223817|-2.3878215223817|-2.3878215223817|-2.3878215223817|-2.3878215223817|-2.3878215223817|-2.3878215223817|-2.3878215223817|-2.4175872440444|-2.4175872440444|-2.4175872440444|-2.4175872440444|-2.4175872440444|-2.4175872440444|-2.4175872440444|-2.4175872440444|-2.4175872440444|-2.4175872440444|-2.4175872440444|-2.485096891203|-2.5051076627203|-2.5410860149863|-2.5410860149863|-2.5410860149863|-2.5410860149863|-2.5410860149863|-2.5410860149863|-2.5410860149863|-2.5410860149863|-2.565095487436|-2.6062172289251|-2.6146858130957|-2.6541182758222|-2.6541182758222|-2.6582941981757|-2.6582941981757|-2.7019935286271|-2.7212883337323|-2.7212883337323||-2.7603203570384|-2.7720227545652|-2.8157686561902|-2.8157686561902|-2.8502984146895|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789||||-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.8748000191789|-2.9386666932748|-2.9608708045269|-2.9608708045269|-2.9608708045269|-2.9608708045269|-2.9608708045269|||-2.9608708045269|-2.9608708045269|-2.9608708045269|-2.9608708045269|-2.964856468018|-2.9698405380339|2.737565980907|2.737565980907|2.737565980907|2.737565980907|2.737565980907|2.737565980907|2.7250732962243|2.7097712425365|2.7097712425365|2.7097712425365|2.6903013684102|2.661057029848|2.661057029848|2.661057029848|2.661057029848|2.661057029848|2.661057029848|2.661057029848|2.6545765104174|2.6545765104174|2.6150850126346|-2.9624788492068|-2.9624788492068|-2.9624788492068|-2.9624788492068|-2.9624788492068|-2.9624788492068|||||||-2.9624788492068|-2.9624788492068|-2.9624788492068|-2.9624788492068|-3.0644208026313|-3.1693565528021|-3.2007820444823|-3.2007820444823|-3.2007820444823|-3.2007820444823|-3.2007820444823|-3.2007820444823|-3.2007820444823|-3.283091037088|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462||3.0669603615039|-3.2808513929528|-3.2808513929528|-3.3170571250035|-3.3411745674426|-3.3448416056531|-3.3448416056531|-3.3448416056531|-3.3631573321971|-3.3935081299315|-3.4372312289885
07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP||-4.4314961058912|-4.4314961058912|-4.4314961058912|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4555964252017|-4.4854893989354|-4.4854893989354|-4.5849870451917|-4.5849870451917|-4.5866521209069|-4.5918358663263|-4.6337064482043|-4.6457849053619|-4.6836497152378|4.0168520958757|4.0168520958757|4.0168520958757||||||3.7892798617522|3.5497555550646|3.3813648411167|3.3813648411167|3.2437388972587|-3.5179594193093|-3.5179594193093|-3.5179594193093|-3.5179594193093|||-3.5384067309481|-3.5384067309481|-3.5526741624521|-3.5696379741747|-3.5957089884104|-3.6345352350135|-3.6345352350135|-3.6345352350135|-3.6345352350135|-3.6345352350135|-3.6345352350135|-3.6345352350135|-3.6345352350135|-3.6861501599307|-3.6964817695847|-3.6964817695847|-3.7117676461468|-3.7117676461468|-3.7447418200451|-3.8008242169439|-3.8278077168008|-3.8278077168008|-3.8475641456732|-3.8639601830519|-3.8704663187674|-3.8704663187674|-3.8704663187674|-3.8704663187674|-3.8704663187674|-3.8704663187674|-3.8704663187674|-3.8704663187674|-3.8704663187674|-3.8704663187674|-3.9027403626631|-3.9080448850206|-3.9304876219848|-3.9304876219848|-4.0255416644524|-4.0798663211102|-4.0798663211102|-4.0959625986146|-4.176003129753|-4.176003129753|-4.2155591596857|-4.2806211831056|-4.3056901430513|-4.3996792663058|-4.3996792663058|-4.4090026411539|-4.4090026411539|-4.4090026411539|-4.4090026411539|-4.4090026411539|-4.4090026411539|-4.4090026411539|-4.4090026411539|-4.4090026411539|-4.4090026411539|-4.4727808141185|-4.5819787342761|-4.633865365211|-4.6648503241979|-4.6807020717068|-4.6807020717068|-4.6807020717068|-4.6807020717068|-4.7568913359557|-4.8021015214826||-4.8512236595049|-4.8785822391393|-4.9373133712215|-4.9492371141031|-5.057485745915|-5.1072061840784|-5.1563405796435|-5.2348226225538|-5.2420251806757|-5.245028147011|-5.2922535305873|-5.3608371025606|-5.423707803784|-5.4518977897015|-5.4522412101396|-5.4522412101396|-5.4522412101396|-5.4522412101396|-5.5074903744203|-5.5716560171425|-5.5783118427497|-5.5783118427497|-5.5783118427497|-5.5783118427497|-5.5783118427497||||-5.5783118427497|-5.5783118427497|-5.5783118427497|-5.5783118427497|-5.5783118427497|-5.6109024088363|-5.7882247016143|-5.8505824795737|-5.8505824795737|-5.8505824795737|-5.8642379255665|-5.8642379255665|-5.8669306405797|-5.952700841031|-6.0430009758048|5.2360190332605|5.2360190332605|||5.2360190332605|5.2360190332605|5.2360190332605|5.2360190332605|5.2360190332605|5.2360190332605|5.2360190332605|5.2360190332605|4.9439099829145|4.7860110115948|4.7455675681368|4.7417419309899|4.7130465370068|4.622829369003|4.5479051246836|4.5479051246836|4.5479051246836|4.5479051246836|4.5479051246836|4.5479051246836|4.5479051246836|4.5479051246836|4.5479051246836|4.523227600543|4.3748489479571|4.3748489479571|4.2614987272189|4.1311095708129|3.895121732632|3.7545798788244|-4.4956610246989|-4.4956610246989|-4.4956610246989|||||||-4.4956610246989|-4.4956610246989|-4.4956610246989|-4.7674010378887|-4.9615566843935|-5.018885929825|-5.018885929825|-5.018885929825|-5.018885929825|-5.018885929825|-5.018885929825|-5.018885929825|-5.018885929825|-5.2393177432507|-5.3642417769399|-5.3847130780713|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474||-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088
07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP||-18.577331434579|-18.577331434579|-18.577331434579|-18.577331434579|-18.822035775021|-19.06670600555|-19.233548090423|-19.233548090423|-19.233548090423|-19.330609027506|-19.579009894928|-19.702895059823|-19.702895059823|-19.702895059823|-19.702895059823|-19.702895059823|-19.702895059823|-19.702895059823|-19.702895059823|-19.702895059823|-19.702895059823|-19.702895059823|-19.865438239044|-20.000486656765|-20.159430394283|-20.333178105094|-20.333178105094|-20.333178105094|-20.333178105094|-20.333178105094|-20.351824365695|-20.351824365695|-20.558694400875|-21.802438142662|-22.731597770988|-22.806972944367|-22.806972944367|19.935836400971|19.935836400971||||||18.732595327149|17.410106105551|16.618279821765|16.618279821765|16.268555137714|16.268555137714|16.222536795914|16.222536795914|15.918747206366|||15.918747206366|15.918747206366|15.424727948538|15.424727948538|15.424727948538|15.424727948538|15.424727948538|15.424727948538|15.424727948538|15.247476401187|15.097511192076|15.097511192076|15.097511192076|15.097511192076|15.097511192076|15.097511192076|15.097511192076|15.097511192076|15.097511192076|15.097511192076|-17.235494695748|-17.235494695748|-17.235494695748|-17.235494695748|-17.235494695748|-17.235494695748|-17.235494695748|-17.235494695748|-17.235494695748|-17.235494695748|-17.235494695748|-17.235494695748|-17.235494695748|-17.235494695748|-17.638819440845|-17.638819440845|-17.638819440845|-18.171466545533|-18.74773969062|-19.104059601134|-19.104059601134|-19.104059601134|-19.270065413918|-20.075627974897|-20.245318204931|-20.245318204931|-20.245318204931|-20.245318204931|-20.313131525308|-20.558479629391|-20.617756033864|-20.997505771812|-21.145007146394|-21.548356645604|-21.548356645604|-21.548356645604|-21.783728194789|-21.941740618915|-21.941740618915|-21.941740618915|-22.211379063097|-22.372337934307|-22.372337934307|-22.372337934307|-22.372337934307|-22.78053362846|-22.78053362846|-22.78053362846|-22.78053362846||-22.78053362846|-22.78053362846|-22.78053362846|-22.78053362846|-22.78053362846|-22.78053362846|-23.096632883279|-23.360543698435|-23.919254482196|-23.971622384803|-23.971622384803|-23.971622384803|-23.971622384803|-24.393467281943|-24.616947543495|21.990825620855|21.990825620855|21.654853816342|21.654853816342|21.337137747155|21.288882308919|20.822763139436|20.822763139436|20.822763139436|20.822763139436||||20.822763139436|20.822763139436|20.822763139436|20.822763139436|20.822763139436|20.822763139436|20.822763139436|20.822763139436|20.822763139436|20.393753112625|20.393753112625|19.997819862179|19.644005520932|18.995322686425|-21.044074526293|-21.044074526293|-21.044074526293|||-21.044074526293|-21.044074526293|-21.044074526293|-21.044074526293|-21.044074526293|-21.044074526293|-21.044074526293|-21.044074526293|-21.044074526293|-21.046191947177|18.817107246509|18.817107246509|18.817107246509|18.817107246509|18.817107246509|18.817107246509|18.817107246509|18.817107246509|18.817107246509|18.817107246509|18.660673298428|18.427731052582|18.37750054085|18.37750054085|18.37750054085|17.760316432446|17.218796603213|17.218796603213|17.218796603213|17.218796603213|17.218796603213|17.218796603213|17.218796603213|||||||17.218796603213|15.973264977149|-18.40191788742|-18.40191788742|-18.40191788742|-18.40191788742|-18.40191788742|-18.40191788742|16.747679073019|16.747679073019|16.747679073019|16.747679073019|16.747679073019|16.747679073019|16.747679073019|16.747679073019|16.747679073019|16.570705782298|16.570705782298|16.570705782298|16.499238657514|16.499238657514|16.494509141686|16.494509141686|16.494509141686|16.437223502445|16.437223502445|16.421914282162||16.210062864444|16.127449118453|15.847958656767|15.710825598482|15.316392859092|-16.490213489592|-16.490213489592|-16.490213489592|-16.490213489592|-16.490213489592|-16.490213489592
07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP||8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.2112417897698|8.1719353156086|8.1349276389012|8.0427078167326|8.0427078167326|8.0427078167326|8.0427078167326|8.0427078167326|7.9643519027907|7.9643519027907|7.9643519027907|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847|7.7935655250847||||||7.3022956467006|7.0103283299708|6.7802202306294|-7.2573632322043|-7.2573632322043|-7.2573632322043|-7.2573632322043|-7.2573632322043|-7.2573632322043|||-7.3892924876444|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.8899205404262|6.4815784513664|-7.078890929001|-7.078890929001|-7.078890929001|-7.078890929001|-7.078890929001|-7.078890929001|-7.180434449268|-7.2126637946011|-7.2126637946011|-7.2126637946011|-7.2126637946011|-7.2126637946011|-7.2126637946011|-7.2946266079878|-7.3351407475974|-7.4934897100159|-7.5147118492151|-7.5147118492151|-7.5147118492151|-7.5147118492151|-7.5147118492151|-7.5147118492151|-7.5147118492151|-7.5607907687321|-7.7114343284119|-7.8677046429834|-7.9890797682409|-7.9890797682409|-8.0112000911108|-8.0400031670208|-8.0400031670208|-8.0400031670208|-8.0400031670208||-8.0522258131897|-8.1324729752977|-8.2494108530277|-8.2494108530277|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189||||-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.410696896189|-8.7374410985504|7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|||7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|7.9030267468529|7.8711413003158|7.7834899267832|7.5649888605188|7.5166546603387|7.5062827821512|7.448647631091|7.3179419182872|7.233693640803|7.233693640803|7.1852653249978|7.1852653249978|7.1852653249978|7.1852653249978|7.1852653249978|7.1852653249978|7.1852653249978|7.1175168073706|-8.1537773208956|-8.1537773208956|-8.1537773208956|-8.1537773208956|-8.1537773208956|||||||-8.1537773208956|-8.1537773208956|-8.1537773208956|-8.3458638541279|-8.7465153394339|-8.9400169516269|-9.2272410817349|-9.3016185819296|-9.3016185819296|-9.3016185819296|-9.3016185819296|-9.3016185819296|-9.3016185819296|-9.731798231512|-9.8886646296247|-10.061294293587|-10.483104838469|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281||9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281|9.0986165821281
07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP||5.2205965722042|5.1423296359334|5.0735331483643|5.0735331483643|5.0735331483643|5.0735331483643|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|5.0451633231795|4.7279593698357|4.7116927179937|4.7116927179937|4.7116927179937|4.7116927179937|4.7116927179937|4.7116927179937|4.7116927179937|4.7116927179937|4.7116927179937|4.7116927179937|4.7116927179937||||||4.4113252729447|4.2142502831388|-4.4945880898398|-4.4945880898398|-4.4945880898398|-4.4945880898398|-4.4945880898398|-4.4945880898398|-4.4945880898398|||-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5029550373407|-4.5321723156342|-4.5729691908501|-4.5982990447838|4.250677002543|4.250677002543|4.250677002543|4.250677002543|4.250677002543|4.250677002543|4.250677002543|4.250677002543|4.250677002543|4.250677002543|4.250677002543|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.2384767992697|4.0566409940413|-4.6969207984428|-4.6969207984428|-4.6969207984428|-4.6969207984428|-4.6969207984428|-4.761578584404|-4.8861986538781|-4.9891095581996|-5.0306246226236|-5.0306246226236|-5.0306246226236|-5.0306246226236|-5.0306246226236|-5.0306246226236|-5.0306246226236||-5.0479162473596|-5.0760177527442|-5.2666865625397|-5.3002072747566|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.8849751740042|4.828861319284|4.8259570987803|4.7255078854144|4.6977866294185|4.653096186033|4.5878844116696||||-5.1629300440903|-5.1629300440903|-5.1629300440903|-5.1629300440903|-5.1629300440903|-5.1629300440903|-5.1629300440903|-5.1967257372103|-5.1967257372103|-5.1967257372103|-5.1967257372103|4.7743902276666|4.7743902276666|4.7743902276666|4.7743902276666|4.7743902276666|4.7743902276666|||4.7743902276666|4.7709891344343|4.7186316753057|4.7186316753057|4.7186316753057|4.7186316753057|4.7186316753057|4.7186316753057|4.7186316753057|4.7186316753057|4.7084798045321|4.6694217464839|4.5821354412939|4.4379283083706|4.4182535159619|4.4158373925456|4.3448193706151|4.2664661845759|4.1688513712966|4.1303904538777|4.0363658218236|4.0363658218236|4.0363658218236|4.0363658218236|4.0363658218236|4.0363658218236|4.0363658218236|3.9904065958495|-4.8179992140466|-4.8179992140466|-4.8179992140466|-4.8179992140466|-4.8179992140466|||||||-4.8179992140466|-4.8179992140466|-4.8622214464274|-5.1696904928515|-5.4774339498226|-5.5932598711323|-5.900844242978|-6.116580339933|-6.116580339933|-6.116580339933|-6.116580339933|-6.116580339933|-6.1195338795191|-6.5539262636509|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9663263442927|5.9486957791573||5.7963285449618|-6.3212609875504|-6.3212609875504|-6.3519567503205|-6.3905075936043|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898|6.0004440545898
07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP||20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|20.092181353963|19.720200915244|19.241975130744|19.241975130744|18.677751132854|18.30690515517|18.30690515517|18.30690515517|18.30690515517|18.30690515517|18.30690515517|17.652115588704|-21.066298963124|-21.066298963124|-21.066298963124|-21.066298963124|-21.066298963124|-21.066298963124|-21.066298963124|-21.066298963124|-21.066298963124|-21.066298963124|-21.278665014434|17.818463276869|17.818463276869|17.818463276869||||||17.02829260191|16.001436173481|15.141040099509|14.964489050317|14.616737954256|14.616737954256|14.616737954256|14.616737954256|14.616737954256|||14.616737954256|14.616737954256|14.616737954256|14.616737954256|-16.970053124301|-16.970053124301|-16.970053124301|-16.970053124301|-16.970053124301|-16.970053124301|-16.970053124301|-16.970053124301|-16.970053124301|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-16.973415331228|-17.214350969905|-17.684834461868|-18.09092710356|-18.253579117168|-18.253579117168|-18.253579117168|-18.253579117168|-18.253579117168|-18.253579117168|-18.253579117168||-18.253579117168|-18.445087831671|-18.777875601644|-18.913195914024|-19.101187572222|-19.101187572222|-19.101187572222|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051||||-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.211913525051|-19.459348081423|-19.73619705604|-19.73619705604|-19.73619705604|-20.421885982338|-21.062094917102|-21.309703863963|-21.309703863963|-21.309703863963|-21.309703863963|||-22.2530043272|19.30947867532|19.30947867532|19.30947867532|19.30947867532|19.30947867532|19.30947867532|19.30947867532|19.30947867532|19.30947867532|18.483865432159|18.389851336365|17.801898276444|17.801898276444|17.801898276444|17.801898276444|17.243219150035|16.399133113721|16.285826115095|16.285826115095|16.285826115095|16.146646112|16.146646112|16.146646112|16.146646112|16.146646112|16.146646112|15.575717919177|15.125241271992|14.331934602547|14.321039155113|13.727265626178|-18.145341303796|||||||-18.145341303796|-18.145341303796|-18.552601711452|-20.138446905547|-21.249384882642|-21.383760243205|-21.984732713465|-22.853593391582|-23.115852377908|-23.115852377908|-23.115852377908|-23.115852377908|-23.115852377908|-23.517614600942|-23.521992280509|-23.521992280509|-23.976102487275|-24.268447708233|-24.651051864738|-25.074858932495|-25.074858932495|-25.074858932495|-25.276082890291|-25.276082890291|-25.276082890291|-25.276082890291|-25.276082890291|-25.276082890291||-25.276082890291|-25.276082890291|-25.276082890291|-25.276082890291|-25.276082890291|-27.923425560814|24.06214389637|24.06214389637|24.06214389637|24.06214389637|24.06214389637
07386|942835|/equities/hz-first|SHANGHAICOMP||15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.847978407686|15.506086674603|15.211033080429|15.211033080429|-17.996116784679|-17.996116784679|-17.996116784679|-17.996116784679|-17.996116784679|-18.574574315401|15.426800233385|15.426800233385|15.426800233385|15.426800233385|15.426800233385||||||14.504222002583|13.36864012974|-15.594505777213|-15.594505777213|-15.594505777213|-15.594505777213|-15.596117644678|-15.801997002714|-15.801997002714|||-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.892113644667|-15.929570947297|-16.306745249042|14.152035641791|14.152035641791|14.152035641791|14.152035641791|14.152035641791|14.152035641791|14.152035641791|14.152035641791|14.152035641791|14.047817150886|13.287574785876|13.191248280423|13.191248280423|13.191248280423|13.017919778798|13.017919778798|13.017919778798|13.017919778798|13.017919778798|13.017919778798|13.017919778798|13.017919778798|13.017919778798|13.017919778798|13.017919778798|13.017919778798|13.017919778798|13.017919778798|-15.035446142826|-15.035446142826|-15.035446142826|-15.077793737707|-15.077793737707|-15.077793737707|-15.383659093973|-15.835732744134|-16.321370228569|-16.641521728084|-16.911135660327|-16.947373269572|-17.216510158721|-17.216510158721|-17.772952192297|-17.931850823286|-18.205627874669|-18.68601444489|-18.928109786315|-19.17012187883|-19.520036571534|-19.520036571534|-19.520036571534||-19.520036571534|17.555794173065|17.555794173065|17.555794173065|17.555794173065|17.555794173065|17.555794173065|17.555794173065|17.555794173065|17.555794173065|17.555794173065|17.555794173065|17.555794173065|17.555794173065|17.555794173065|17.555794173065|17.555794173065|17.555794173065|17.555794173065|17.555794173065|17.555794173065|17.555794173065|17.430872470733|17.430872470733|17.269222611185||||17.076516542166|-19.109034436204|-19.109034436204|-19.109034436204|-19.109034436204|-19.45291078431|-19.45291078431|-19.45291078431|-19.94767854327|-20.170831549101|-20.398938457098|-20.542950789251|-20.542950789251|-20.542950789251|-21.029072514417|-21.407698780566|-21.575219532151|||-21.945480978377|19.577597615986|19.577597615986|19.577597615986|19.577597615986|19.577597615986|19.577597615986|19.577597615986|19.577597615986|19.577597615986|19.577597615986|19.577597615986|19.577597615986|19.577597615986|19.577597615986|19.577597615986|19.577597615986|19.577597615986|18.227091892858|17.828117273802|17.489971159293|17.088417138864|17.088417138864|17.088417138864|17.088417138864|17.088417138864|16.541097100366|16.301706223562|16.301706223562|15.406656376604|-18.024183345377|-18.024183345377|-18.024183345377|||||||-18.024183345377|-18.024183345377|-18.024183345377|-18.024183345377|-18.617976200379|-18.617976200379|-18.617976200379|-18.617976200379|-19.455688277656|16.11987968824|16.11987968824|16.11987968824|16.11987968824|16.11987968824|16.11987968824|15.855420180401|15.787286417252|15.787286417252|15.787286417252|15.787286417252|15.564622075755|15.564622075755|15.564622075755|15.564622075755|15.564622075755|15.564622075755|15.564622075755|15.564622075755||15.564622075755|14.728944468717|-16.620324630499|-16.620324630499|-16.620324630499|-16.620324630499|-16.620324630499|-16.620324630499|-16.620324630499|-16.620324630499|-17.013430647398
07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP||-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-18.506406636317|-19.359341457243|16.065275461749|16.065275461749|16.065275461749|16.065275461749|16.065275461749|16.065275461749|16.065275461749|16.065275461749|16.065275461749|16.065275461749|16.026971692593|15.886635959978|-18.910703103853|-18.910703103853|-18.910703103853|-18.910703103853|-18.910703103853|-18.910703103853|-18.910703103853|-18.910703103853|-18.910703103853|-20.818559135676|17.527156761752|15.630172653845|13.559637091614|-14.808380787263|-14.808380787263|-14.808380787263|-14.808380787263|-14.877645431503|12.881989140264|12.881989140264|12.881989140264||||||12.210543362026|-12.91476868585|-12.91476868585|-12.91476868585|-12.91476868585|-12.91476868585|-12.91476868585|-12.91476868585|-13.163631693029|||12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|12.01319939087|11.817051513256|11.817051513256|11.817051513256|11.817051513256|11.817051513256|11.660057128868|11.534508137131|11.499488889401|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311|-13.21182876311||-13.21182876311|-13.428698547265|11.272805962203|11.272805962203|11.272805962203|11.272805962203|11.272805962203|11.272805962203|11.272805962203|11.272805962203|11.272805962203|11.272805962203|-12.852776724911|-12.852776724911|-12.852776724911|-12.852776724911|-12.852776724911|-12.852776724911|-12.852776724911|-12.852776724911|-13.127529681629|-13.251625660823|-13.251625660823|-13.251625660823|-13.251625660823||||-13.251625660823|-13.251625660823|-13.251625660823|-13.251625660823|-13.251625660823|-13.251625660823|-13.251625660823|-13.414443171252|-13.414443171252|-13.414443171252|-13.414443171252|-14.152159757337|-14.487851054238|-14.487851054238|-14.769834578884|13.18614658981|13.18614658981|||13.18614658981|13.18614658981|13.18614658981|13.18614658981|13.18614658981|13.18614658981|13.18614658981|13.18614658981|13.18614658981|13.18614658981|13.059052304751|12.883946555993|12.64438527838|12.606632478165|12.606632478165|12.606632478165|12.25570298028|11.78633648369|11.515374305219|11.44541600277|11.411901582607|11.411901582607|11.411901582607|11.213497112784|11.213497112784|11.213497112784|11.213497112784|11.142218959103|10.768576714474|10.302862587988|10.087069554925|9.5178553216985|-11.883463341941|||||||-11.883463341941|-11.883463341941|-11.883463341941|-11.988292542817|-12.645880743002|-12.79375648072|-13.025285610122|-13.448649972194|-13.613793911275|-13.613793911275|-13.613793911275|-13.613793911275|-13.640882189337|-14.241535539167|-14.708373143427|-14.72263662258|-15.02681850768|-15.137576096332|-15.297903559099|-15.297903559099|-15.297903559099|-15.297903559099|-15.406355736141|-15.406355736141|-15.406355736141|-15.406355736141|-15.406355736141|-15.406355736141||-15.406355736141|-15.406355736141|-15.406355736141|-15.562061969311|-15.668957807258|-15.959763146275|-15.959763146275|-16.187053699102|-16.187053699102|-16.353392833699|-16.527658615101
07388|100915|/equities/hz-jiebai|SHANGHAICOMP||6.6245004832782|6.4722229308594|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.4393311656315|6.3798124168536|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.228640657502|-7.2640452449384|-7.3022726448446|-7.3786361650261|-7.4249246621977|-7.4249246621977|-7.4249246621977|-7.4249246621977|-7.5888049629938|6.4752164121456||||||6.1696848864894|5.9668720823241|5.7543024334325|5.7331138223425|5.553459892672|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|||-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0138527540111|-6.0213303417207|-6.0213303417207|-6.0213303417207|-6.0213303417207|-6.1348116762374|-6.1814575335421|5.8005014467432|5.8005014467432|5.8005014467432|5.8005014467432|5.8005014467432|5.8005014467432|5.8005014467432|5.8005014467432|5.8005014467432|5.8005014467432|-6.2085715294068|-6.2085715294068|-6.2085715294068|-6.2085715294068|-6.2085715294068|-6.2085715294068|-6.2085715294068|-6.2085715294068|-6.2085715294068|-6.2578573756952|-6.3185894113435|-6.3185894113435|-6.3261839489751|-6.3261839489751|-6.3261839489751|-6.3261839489751|-6.3261839489751|-6.3261839489751|-6.3261839489751|-6.3261839489751|-6.3552042224466|-6.3623483604598|-6.3623483604598|-6.3623483604598|-6.3623483604598|-6.3623483604598|-6.3623483604598|-6.3623483604598|-6.3623483604598|-6.3623483604598|-6.3623483604598|-6.3626094070196|-6.4556771348053|-6.5324189475437|-6.6099100964223|-6.6160111843386|-6.773345781569|-6.892050929869|-6.9867234185943|-7.0274704778204|-7.0288560218292||-7.0476180521071|-7.0773534209|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4640065148483|6.4038962738393|6.3159959732027|-6.7968182998413|-6.7968182998413|-6.7968182998413|-6.7968182998413|-6.7968182998413|-6.7968182998413|-6.7968182998413||||-6.7968182998413|-6.7968182998413|-6.7968182998413|-6.7968182998413|-6.7968182998413|-6.7968182998413|-6.7968182998413|-6.9297980950402|-7.0300727705634|-7.0300727705634|-7.0300727705634|6.2672736249457|6.2672736249457|6.2672736249457|6.1775260856958|5.9594734433858|5.9552143860707|||5.9552143860707|5.9115993159738|5.9115993159738|5.9115993159738|5.9115993159738|5.9115993159738|5.9115993159738|5.9115993159738|5.9115993159738|5.9115993159738|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.3994567378937|||||||-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.4716187301145|-6.7506875531393|-6.7957639447536|-6.9247689902923|-6.9247689902923|-6.9247689902923|-6.9247689902923|-6.9247689902923|-6.9247689902923|-6.9247689902923|-7.140854352066|-7.3781713306342|-7.3957460522028|-7.6239788544196|-7.6239788544196|-7.6239788544196|-7.6239788544196|-7.6239788544196|-7.6239788544196|-7.6239788544196|-7.6239788544196|-7.6921964854392|-7.6921964854392|-7.7017098568895|-7.7017098568895||-7.7017098568895|-7.7017098568895|-7.7017098568895|-7.7017098568895|-7.7891222528858|-7.9995804155582|7.002578278121|7.002578278121|7.002578278121|7.002578278121|7.002578278121
07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP||10.487297441667|10.337552655743|10.25617618743|10.25617618743|10.239077215138|10.239077215138|10.239077215138|10.239077215138|10.239077215138|10.239077215138|10.239077215138|10.239077215138|10.239077215138|10.239077215138|10.234724598096|10.234724598096|10.198315615449|10.198315615449|10.198315615449|10.198315615449|10.198315615449|10.198315615449|10.198315615449|10.198315615449|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.106028009988|10.087809114033||||||9.6047881227667|9.2208760691941|8.8187972941591|8.8187972941591|-9.4219924825362|-9.4219924825362|-9.4219924825362|-9.4219924825362|-9.4219924825362|||-9.5344357907697|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.6106205475185|-9.7051339692378|-9.7201493124724|-9.7929433032937|-9.9166035304541|-9.9434487168518|-10.083276623325|-10.231418046506|-10.241575781009|-10.252862046716|-10.364141006956|-10.364141006956|-10.364141006956|-10.364141006956|-10.364141006956|-10.364141006956|-10.364141006956|-10.364141006956|-10.364141006956|-10.553569705998|-10.553569705998|-10.556743418415|-10.75971517214|-10.952461556691|-11.034957439919|-11.398304482917|-11.398304482917|-11.398304482917|-11.398304482917|-11.398304482917|-11.398304482917|-11.398304482917|-11.398304482917|-11.398304482917|-11.398304482917|-11.518671853255|-11.635184514439|-11.635184514439|-11.635184514439|-11.635184514439|-11.635184514439|-11.635184514439|-11.635184514439|-11.635184514439|-11.705760889491|-11.730290180268|-11.948768553547|-11.948768553547|-11.948768553547|-11.948768553547|-11.948768553547|-11.948768553547|-11.948768553547|-11.948768553547||-11.948768553547|-11.948768553547|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.73023509049|10.660832586487|10.660832586487|10.660832586487|10.660832586487|10.567036247474|10.208440086261||||10.208440086261|10.097037227577|10.097037227577|10.097037227577|9.9828193006979|9.8797989750424|9.8575633092521|9.8575633092521|9.8575633092521|9.8575633092521|9.8575633092521|9.8575633092521|9.8575633092521|9.692848104437|9.4653867021752|9.3933500937737|9.3933500937737|||9.3933500937737|9.3220554117932|9.2579592002241|9.2579592002241|9.2579592002241|9.2579592002241|9.2579592002241|9.2579592002241|9.2579592002241|9.0893993656732|8.9877772440265|8.9877772440265|8.8553074851908|8.4397867007695|8.2630962578944|7.9978847203974|7.8404280541477|7.7499194540511|7.675703509591|7.675703509591|7.5102261789883|7.4491401522518|7.4079336423742|7.3584403715324|7.3584403715324|7.3584403715324|7.3584403715324|7.2304892762714|7.0483214837769|-8.3606185387257|-8.3606185387257|-8.3606185387257|-8.3606185387257|||||||-8.3606185387257|-8.3606185387257|-8.3606185387257|-8.3606185387257|-8.7679096803271|-8.7993439419627|-9.1698268501361|-9.3454383749274|-9.3454383749274|-9.3454383749274|-9.3454383749274|-9.3454383749274|-9.4354873651164|-9.8488747801933|-10.105092150507|-10.105092150507|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.2756345609422||-10.008024872576|-10.008024872576|-10.008024872576|-10.057249958024|-10.134166380549|-10.225740535154|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714
07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP||10.547537095776|10.500598647584|10.500598647584|10.500598647584|10.500598647584|10.500598647584|10.500598647584|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.534109036421|-11.619393527625|-11.619393527625|-11.753214770023|10.235898860764|10.235898860764|10.235898860764||||||9.6026654601883|9.1618505452288|8.9416059062084|-9.6650340988223|-9.6650340988223|-9.6650340988223|-9.6650340988223|-9.6650340988223|-9.6650340988223|||-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.7182402165429|-9.766933285715|-9.964855378942|-9.964855378942|-10.004204524981|-10.004204524981|-10.238004964179|-10.316321571143|-10.316321571143|-10.316321571143|-10.316321571143|-10.316321571143|-10.333691128395|-10.519656720318|-10.593507305955|-10.849452619393|-10.869869896394|-10.869869896394|-10.869869896394|-10.869869896394|-10.869869896394|-10.869869896394|-10.869869896394|-10.894855336593|-11.038172488131|-11.134400443663|-11.134400443663|-11.134400443663|-11.134400443663|-11.134400443663|-11.134400443663|-11.134400443663|-11.134400443663||-11.134400443663|-11.134400443663|-11.511000452693|-11.762223043106|10.847218027084|10.847218027084|10.847218027084|10.847218027084|10.847218027084|10.847218027084|10.847218027084|10.847218027084|10.847218027084|10.847218027084|10.847218027084|10.724466082453|10.724466082453|10.666073795821|10.600526572944|10.600526572944|10.600526572944|10.526140585742|10.36682265688|10.310913599079|10.146015048629||||-11.525722952889|-11.525722952889|-11.525722952889|-11.525722952889|-11.525722952889|-11.525722952889|-11.525722952889|-11.525722952889|-11.525722952889|-11.525722952889|-11.525722952889|-12.218025282806|10.659028285501|10.659028285501|10.659028285501|10.659028285501|10.659028285501|||10.659028285501|10.659028285501|10.469476322065|10.301639931876|10.160700627189|10.160700627189|10.160700627189|10.160700627189|10.160700627189|10.160700627189|9.9357781101391|9.8100848524294|9.8100848524294|9.8100848524294|9.8100848524294|9.8100848524294|9.3634280991247|9.1224605497138|9.1224605497138|9.1224605497138|9.1224605497138|9.1224605497138|9.1224605497138|9.1224605497138|9.1224605497138|9.1224605497138|9.1224605497138|-11.24794427878|-11.24794427878|-11.24794427878|-11.24794427878|-11.24794427878|-11.24794427878|||||||-11.24794427878|-11.24794427878|-11.494938659738|-12.362154060017|-13.234060187485|-13.263955376044|-13.845506056034|-14.358895734376|-14.628360684116|-14.628360684116|-14.628360684116|-14.628360684116|-14.628360684116|-15.110956173692|13.441582325508|13.441582325508|13.441582325508|13.323065026074|13.323065026074|13.282850406202|13.18965102038|13.18965102038|13.18965102038|13.18965102038|13.18965102038|13.167389560643|13.095549755203|13.095549755203||13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203|13.095549755203
07391|100619|/equities/silan-microele|SHANGHAICOMP||-31.382405667042|-31.382405667042|-31.382405667042|-31.805452033916|27.07903571768|27.07903571768|27.07903571768|27.07903571768|27.07903571768|27.07903571768|27.07903571768|27.07903571768|27.07903571768|27.07903571768|26.077262408683|25.562513359332|24.690859428081|24.690859428081|24.690859428081|24.690859428081|24.690859428081|24.690859428081|24.368962165054|24.368962165054|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|23.96966635328|22.870740112789||||||19.677490747778|18.117766632867|17.016407929341|-19.172548058952|-19.172548058952|-19.172548058952|-19.172548058952|-19.172548058952|-19.172548058952|||-19.537275900802|-20.040862205251|-20.082642608462|-20.082642608462|-20.082642608462|-20.082642608462|-20.082642608462|-20.082642608462|-20.082642608462|-20.082642608462|-20.082642608462|-20.082642608462|-20.082642608462|-20.425713916154|-20.781903897757|-20.994338418637|-21.552042644989|-22.240047315504|-22.803941571874|-22.982158170985|-23.195731890254|19.733840439176|19.733840439176|19.733840439176|19.733840439176|19.733840439176|19.733840439176|19.733840439176|19.733840439176|19.733840439176|19.733840439176|18.848710984495|18.359123091462|18.355619858418|18.355619858418|18.355619858418|18.355619858418|18.355619858418|18.355619858418|18.355619858418|16.542354211448|-19.057733148688|-19.057733148688|-19.057733148688|-19.057733148688|-19.057733148688|-19.057733148688|-19.057733148688|-19.057733148688|-19.057733148688|-19.057733148688|-19.057733148688|-19.057733148688|-19.057733148688|-19.264147222433|-19.528280016898|-19.528280016898|-19.528280016898|-19.528280016898|-19.528280016898|-19.528280016898|-19.528280016898|-19.528280016898|-19.528280016898|-19.528280016898|-19.528280016898|-19.528280016898|-19.528280016898|-19.528280016898||-19.528280016898|-19.528280016898|-19.528280016898|-19.528280016898|-19.714301906908|-19.714301906908|-19.714301906908|-19.714301906908|-19.714301906908|-19.714301906908|-19.714301906908|-19.856257081964|-19.856257081964|-19.856257081964|-20.218466436101|-20.218466436101|-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699||||-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699|-20.235504651699|-20.29056015381|-20.29056015381|-20.29056015381|-20.29056015381|-20.715066490005|-20.740629153595|-21.003476307509|-21.263101823205|-21.263101823205|-21.263101823205|||-21.566744405629|-21.566744405629|-21.566744405629|-21.566744405629|-21.695271366836|-21.883079283769|19.721719665606|19.721719665606|19.721719665606|19.721719665606|19.721719665606|19.721719665606|19.3178017008|19.3178017008|19.3178017008|19.3178017008|19.142556440796|18.892741291246|18.892741291246|18.892741291246|18.892741291246|18.892741291246|18.892741291246|18.676379195542|18.104665510559|18.104665510559|17.976850342645|17.700945456705|17.226050465065|16.889499974204|-19.185273023604|-19.185273023604|-19.185273023604|||||||-19.185273023604|-19.185273023604|-19.185273023604|-19.185273023604|-20.086415657466|-20.277683135608|-20.744092593303|-21.597881566275|-21.948712184598|-21.948712184598|-21.948712184598|-21.948712184598|-21.988569288971|-22.196501599421|-22.196501599421|-22.196501599421|-22.315263672967|-22.315263672967|-22.315263672967|-22.315263672967|-22.315263672967|-22.315263672967|-22.526403555494|-22.568781889391|-23.143091136562|-23.373434842016|-23.482146575832|-23.482146575832||-23.482146575832|-23.482146575832|-23.482146575832|-23.599050763342|-23.773390614427|-23.776545563712|-23.817271805885|-23.983079805509|-24.118977854137|-24.322197831874|-24.675775118675
07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP||21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.729873705618|21.211695577765|21.211695577765|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123|21.187514823123||||||20.061127708405|19.130140991177|18.540853759347|18.540853759347|18.448775233781|18.448775233781|18.448775233781|18.448775233781|18.448775233781|||18.448775233781|18.448775233781|18.439038150289|18.439038150289|18.439038150289|18.439038150289|18.439038150289|18.290597139441|17.890662920301|17.651291489408|17.498657464767|17.31517479131|17.12412515949|17.12412515949|17.12412515949|17.12412515949|17.12412515949|17.12412515949|17.12412515949|17.12412515949|17.12412515949|17.12412515949|17.12412515949|17.12412515949|17.12412515949|17.12412515949|17.12412515949|17.12412515949|-18.874228910135|-18.874228910135|-18.874228910135|-18.874228910135|-18.874228910135|-18.874228910135|-18.874228910135|-18.874228910135|-18.874228910135|-18.976922092092|-19.313955652571|-19.313955652571|-19.313955652571|-19.313955652571|-19.67772893095|-19.853017487497|-19.853017487497|-19.853017487497|-19.853017487497|-19.853017487497|-19.853017487497|-20.091685257986|-20.220205795582|-20.735228869447|-21.189699540678|-21.383207471446|-21.383207471446|-21.383207471446|-21.383207471446|-21.383207471446|-21.383207471446|-21.473042465918|-21.473042465918|-21.473042465918|-21.473042465918|-21.473042465918|-21.473042465918|-21.473042465918|-21.473042465918|-21.473042465918|-21.473042465918||-21.473042465918|-21.473042465918|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.758576020939|19.459529039311||||19.085032698234|18.874480296859|-21.061496678771|-21.061496678771|-21.061496678771|-21.061496678771|-21.061496678771|-21.061496678771|-21.061496678771|-21.061496678771|-21.061496678771|-22.083885554672|20.208185294304|20.208185294304|20.208185294304|20.208185294304|20.208185294304|||20.208185294304|20.208185294304|20.208185294304|20.208185294304|20.208185294304|20.208185294304|20.208185294304|20.208185294304|20.208185294304|20.208185294304|20.150761183802|20.108624414938|19.916248697195|19.489613916203|19.489613916203|19.489613916203|19.146237799111|18.931834443855|18.931834443855|18.931834443855|18.251476753895|18.251476753895|18.251476753895|18.251476753895|18.251476753895|18.251476753895|18.251476753895|18.056641354764|17.405711349078|16.974680459309|16.534645226055|-20.597985308373|-20.597985308373|||||||-20.597985308373|-20.597985308373|-20.597985308373|-20.597985308373|-21.744984248174|-21.93553734145|-22.086152398161|-22.866835739405|-23.636484095554|-24.25053887577|-24.325042250103|-24.495602504353|-24.93011367756|-25.985127003522|-26.592362756565|-26.66818191722|-27.476312342783|-27.848680592797|-28.410756218458|25.147350161739|25.147350161739|25.147350161739|25.147350161739|25.147350161739|25.147350161739|25.147350161739|23.95261059146|23.539568057114||22.276757034763|22.276757034763|22.276757034763|22.276757034763|22.276757034763|22.276757034763|22.276757034763|22.276757034763|22.276757034763|22.276757034763|22.276757034763
07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP||7.1925498651111|7.1925498651111|7.1925498651111|7.1925498651111|7.1925498651111|7.1925498651111|7.1925498651111|6.9467224463979|6.479807946753|6.479807946753|6.479807946753|6.479807946753|6.479807946753|6.479807946753|6.3870089293316|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.2507188016851|-7.3007985148915|-7.4931096273537|-7.5384550842837|-7.7327280875925|6.7490696754307|6.7490696754307|6.7490696754307||||||6.2884108320707|5.8943454442017|5.4898284472352|-6.1496203140484|-6.1496203140484|-6.1496203140484|-6.1496203140484|-6.1496203140484|-6.1496203140484|||-6.3151336197573|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.3750149722561|-6.396262339013|-6.396262339013|-6.396262339013|-6.5391802823733|-6.578533785894|-6.6455930000703|-6.7356493628661|-6.7356493628661|-6.7356493628661|-6.7356493628661|-6.7356493628661|-6.7356493628661|-6.7356493628661|-6.7356493628661|-6.7356493628661|-6.7356493628661|-6.7356493628661|-6.7356493628661|-6.7356493628661|-6.7356493628661|-6.7356493628661|-6.7356493628661|-6.7356493628661|-6.7356493628661|-6.8046105875616|-6.9829005945661|-7.0689582642839|-7.0689582642839|-7.0689582642839|-7.1568253498093|-7.1568253498093|-7.1568253498093|-7.1568253498093|-7.1568253498093|-7.1568253498093|-7.1568253498093|-7.2509168762648|-7.3132409937607|-7.4802679361488|-7.5480755767982|-7.7623061296853|-7.7986734837859|-7.9744197683974|-7.9744197683974|-7.9744197683974|-7.9744197683974|-7.9744197683974|-8.1399110508676|-8.3437898371745|-8.4680995382787|-8.4904489290702|-8.4904489290702|-8.4904489290702|-8.4904489290702|-8.4904489290702|-8.4904489290702||-8.5539495753638|-8.5539495753638|-8.7421661535228|-8.9179628071216|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|8.0209576357436|7.8971749664492|-8.7466047221437||||-8.7466047221437|-8.7466047221437|-8.7466047221437|-8.7466047221437|-8.7466047221437|-8.7466047221437|-8.7466047221437|-8.7466047221437|-8.7466047221437|-8.7466047221437|-8.7466047221437|-9.1223385261181|-9.3837096345295|-9.4102328234105|-9.5924811819294|-9.6169523755094|-9.6169523755094|||-9.6932803303424|-9.9925337533623|-10.061831495457|-10.061831495457|-10.113701420021|-10.196890704049|8.781857509882|8.781857509882|8.781857509882|8.781857509882|8.781857509882|8.7731747842175|8.6785273260918|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|8.510489839368|7.958922976927|7.958922976927|7.958922976927|7.958922976927|7.958922976927|||||||7.958922976927|-9.6842404441051|-9.6842404441051|-9.6842404441051|-9.6842404441051|-9.6842404441051|-9.9758224041387|-10.149996531904|-10.149996531904|-10.149996531904|-10.149996531904|-10.149996531904|-10.284440584646|-10.801600213036|-11.080926176924|-11.080926176924|-11.458251155105|-11.641945958896|-11.697717852905|-11.924686691844|10.728720410312|10.728720410312|10.728720410312|10.728720410312|10.728720410312|10.728720410312|10.728720410312|10.728720410312||10.728720410312|-11.885776085265|-11.885776085265|-11.929751814082|-12.043613209409|-12.166236416149|-12.19915174516|-12.318644011854|-12.318644011854|-12.370716056161|11.537835684619
07394|100573|/equities/hualing-xingma|SHANGHAICOMP||-7.1815279642149|-7.2383676565483|-7.2383676565483|-7.392752687828|-7.392752687828|-7.392752687828|-7.392752687828|-7.392752687828|-7.392752687828|-7.5619471787261|-7.7560525733947|6.6031292717445|6.6031292717445|6.6031292717445|6.6031292717445|6.4762546001527|6.230282750246|5.9369807933404|5.8977565472472|5.7913959760521|5.4959957090852|5.2544397477571|5.0153287627166|5.0153287627166|5.0153287627166|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542|4.8133077126542||||||4.8133077126542|4.8133077126542|4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|||4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|4.7843564729461|4.7303959772067|4.5959956033447|4.3885127447537|4.3885127447537|4.227236657506|4.043596326384|3.9720780449392|3.9720780449392|3.9720780449392|3.9720780449392|3.9720780449392|3.9720780449392|3.9720780449392|3.9720780449392|3.9720780449392|3.9615159571026|3.9615159571026|3.8400178816422|-4.2747634909073|-4.2747634909073|-4.2747634909073|-4.2747634909073|-4.2747634909073|-4.2747634909073|-4.2747634909073|-4.2747634909073|-4.2747634909073|-4.2747634909073|-4.3169593569879|-4.3491144031005|-4.3491144031005|-4.3491144031005|-4.3934604425913|-4.4460671499577|-4.4556092371823|-4.4556092371823|-4.4556092371823|-4.4556092371823|-4.4556092371823|-4.4556092371823|-4.4556092371823|-4.4556092371823|-4.4556092371823|-4.4556092371823|-4.4556092371823|-4.4556092371823|-4.4556092371823|-4.4556092371823|-4.4556092371823|-4.5578992753428|-4.6737768284923|-4.8319742008984|-4.8744819286032|-4.8744819286032|-4.8744819286032|-4.8744819286032|-4.8744819286032|-4.8771974209954|-4.8771974209954|-4.8771974209954||-4.8929970136406|-4.9446344229836|-4.9446344229836|-4.9446344229836|-4.9446344229836|-4.9446344229836|-4.9446344229836|-4.9446344229836|-4.9446344229836|-4.9446344229836|-4.9845937460946|-5.0662152999294|-5.1491279330135|-5.151959036337|-5.151959036337|-5.151959036337|-5.151959036337|-5.151959036337|-5.1682878319275|-5.1880974310252|-5.321219393237|-5.3680215639357|-5.3794681807894|-5.3825776776526|-5.3825776776526||||-5.3825776776526|-5.3825776776526|-5.3825776776526|-5.3825776776526|-5.3825776776526|-5.3825776776526|-5.3825776776526|-5.3825776776526|-5.4592696724981|-5.4592696724981|-5.4592696724981|-5.4592696724981|-5.4592696724981|-5.4592696724981|-5.4592696724981|-5.4592696724981|-5.4592696724981|||-5.4592696724981|-5.7347440784342|-6.0219376953848||-6.2301739927972|-6.2301739927972|5.0017312863332|5.0017312863332|5.0017312863332|5.0017312863332|4.4213683449407|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.4076459057098|4.2812729021979|3.8786365876675|3.510152009911|3.2040579625707|-4.0911729222965|-4.0911729222965|-4.0911729222965|||||||-4.0911729222965|-4.0911729222965|-4.3135253330548|-4.7300281944627|-4.9094757573202|-5.1738617835657|-5.3954021067769|-5.8382245800397|-6.1849420829033|-6.1849420829033|-6.1849420829033|-6.1849420829033|-6.1849420829033|-6.4610470713747|-6.6783852247808|-6.6882059473035|-6.7153244849236|-6.7153244849236|-6.7153244849236|-6.7153244849236|-6.7153244849236|-6.7153244849236|-6.8237054823301|-6.8237054823301|-6.8237054823301|-6.8237054823301|-6.8237054823301|-6.8237054823301||-6.8237054823301|-6.8237054823301|-6.8835618494243|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394
07395|100576|/equities/tianyi-science|SHANGHAICOMP||-33.278636933442|-33.284039816455|-33.513377332241|-33.694864325558|-34.048739173715|-34.353044009545|30.663731451035|30.663731451035|30.663731451035|30.663731451035|30.663731451035|30.663731451035|30.663731451035|30.663731451035|30.663731451035|30.663731451035|30.663731451035|30.663731451035|30.333036284977|29.998371395064|29.0076364771|-32.657647222993|-32.657647222993|-32.657647222993|-32.657647222993|-32.657647222993|-32.657647222993|-32.657647222993|-32.657647222993|-32.657647222993|-32.657647222993|-32.657647222993|-32.771274666783|-33.367527119315|-33.621141769264|-34.381268768149|29.204803779677|29.204803779677|29.204803779677||||||27.810336036765|26.057596016022|24.625107553372|-27.332925244612|-27.332925244612|-27.332925244612|-27.332925244612|-27.332925244612|-27.332925244612|||-27.332925244612|-27.332925244612|-27.332925244612|-27.623806658102|-28.217006779063|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.8859659369|-28.928354047531|-28.928354047531|-28.928354047531|-28.928354047531|-28.928354047531|-28.928354047531|-28.928354047531|-28.928354047531|-28.928354047531|-28.928354047531|-28.928354047531|-28.928354047531|-28.928354047531|-28.928354047531|-28.928354047531|-28.928354047531|-28.928354047531|-28.928354047531|-28.928354047531|-28.928354047531|-28.928354047531|-29.230393593834|-29.337659192667|-29.796843661848|-29.913159624276|-30.381884519389|-30.381884519389|-30.381884519389|-30.381884519389|-30.381884519389|-30.381884519389|-30.795165982426|-30.795165982426|-31.385184145174|-32.045760313892|28.562889360641|28.562889360641|28.562889360641|28.562889360641|28.562889360641|28.562889360641|27.247634440602|-29.895012320738|-30.376124317625|-31.148470913016|-31.457866887796|-31.457866887796|-31.717628404551|-31.774092625761|-31.774092625761|-31.774092625761||-31.958992586294|-32.281566005239|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648||||29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|||29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|29.646692307648|28.876882164409|28.520841095097|28.520841095097|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.300391939975|28.119879170366|27.273394075451|27.273394075451|27.273394075451|27.273394075451|27.273394075451|27.273394075451|27.273394075451|||||||27.273394075451|24.229881568549|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.54784880172|-28.54784880172|-29.405943769998|-29.872714778656|-30.509410779|-30.509410779|-30.509410779|-30.509410779|-30.601568028133|-31.175632155384|27.629636124083|27.629636124083|27.629636124083|27.629636124083||27.629636124083|27.629636124083|27.629636124083|27.629636124083|27.629636124083|27.629636124083|-31.057341900384|-31.057341900384|-31.057341900384|-31.057341900384|-31.057341900384
07396|100436|/equities/harbin-air-con|SHANGHAICOMP||4.4238609161124|4.4238609161124|4.4238609161124|4.4238609161124|4.3570588625651|4.3570588625651|4.3570588625651|4.3264985795858|4.3264985795858|4.3264985795858|4.3264985795858|4.3264985795858|4.3264985795858|4.3264985795858|4.3250596076915|4.3250596076915|4.263399577877|4.2176063921984|4.2176063921984|4.2176063921984|4.2176063921984|4.2176063921984|4.2176063921984|4.2176063921984|4.1778962509429|-4.6865548029227|-4.6865548029227|-4.6865548029227|-4.6865548029227|-4.6865548029227|-4.6865548029227|-4.6865548029227|-4.6865548029227|-4.7281809315392|-4.7281809315392|-4.7281809315392|4.1346370042584|4.1346370042584|4.1346370042584||||||3.8718189730933|3.6942434724493|3.5647148883258|3.5452388299742|3.4242234573495|3.4242234573495|3.4242234573495|-3.730177804942|-3.730177804942|||-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|-3.730177804942|3.4218764664789|3.4218764664789|3.4218764664789|3.4218764664789|3.4218764664789|3.4218764664789|3.4218764664789|3.4140074780803|3.4140074780803|3.4140074780803|3.3677253300296|3.3677253300296|-3.7073227959402|-3.7073227959402|-3.7073227959402|-3.7073227959402|-3.7073227959402|-3.7073227959402|-3.7073227959402|-3.7073227959402|-3.7073227959402|-3.7073227959402|-3.7073227959402|-3.7073227959402|-3.7073227959402|-3.7073227959402|-3.8186919642298|-3.8413244168856|-3.8611163515198|-3.8611163515198|-3.8611163515198|-3.8611163515198|-3.8801292333722|-3.9518102842039|-3.9564559147828|-3.9601078316559|-3.9601078316559|-3.9601078316559|-3.9601078316559|-3.9601078316559|-3.9601078316559|-3.9601078316559|-3.9601078316559|-3.9934530440293|-4.0593923135292|-4.1321026797307|-4.1966081307274|-4.1966081307274|-4.2074681623181|-4.2074681623181|-4.2074681623181|-4.2074681623181|-4.2074681623181||-4.2074681623181|-4.3038534040142|-4.5109482600611|-4.6088315330524|-4.9342571985478|4.3804779670811|4.3804779670811|4.3804779670811|4.3804779670811|4.3804779670811|4.3804779670811|4.3804779670811|4.3804779670811|4.3804779670811|4.3804779670811|4.3804779670811|4.3804779670811|4.2627205586837|-4.9156094439064|-4.9156094439064|-4.9156094439064|-4.9156094439064|-4.9156094439064|-4.9156094439064|-4.9156094439064||||-4.9156094439064|-4.9156094439064|-4.9156094439064|-4.9156094439064|-4.9156094439064|-4.9156094439064|-4.9156094439064|-5.0000187513848|-5.0000187513848|-5.0000187513848|-5.0000187513848|4.5336081256126|4.5336081256126|4.5336081256126|4.5336081256126|4.5336081256126|4.5336081256126|||4.5336081256126|4.5323423533146|4.483502193217|4.483502193217|4.483502193217|4.483502193217|4.483502193217|4.483502193217|4.483502193217|4.4527801892543|4.405311308678|4.337012567317|4.2244582067988|4.0943981951101|4.0185776867523|4.0185776867523|3.9373085143449|3.8120094010435|3.7618768426|3.7618768426|3.7618768426|3.7618768426|3.7618768426|3.7618768426|3.7618768426|3.7618768426|3.7618768426|3.698196593503|-4.5410537584706|-4.5410537584706|-4.5410537584706|-4.5410537584706|-4.5410537584706|||||||-4.5410537584706|-4.6456153772587|-4.8384615207507|-5.2571793159726|-5.6107547637359|-5.6919498837144|-5.9369946412804|-5.9369946412804|-5.9369946412804|-5.9369946412804|-5.9369946412804|-5.9369946412804|-5.9369946412804|-6.1899941952761|-6.3761044908161|-6.4151160373285|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608||5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608
07397|100410|/equities/dongan-auto|SHANGHAICOMP||-13.794370683726|-13.794370683726|-13.794370683726|-14.259301380643|-14.582001161056|-14.793334642469|-14.910006112439|-14.910006112439|-14.910006112439|-15.264451418301|-16.057723533203|-16.603582235497|-17.007313141472|13.899168739882|13.899168739882|13.899168739882|13.899168739882|13.899168739882|13.899168739882|13.899168739882|13.899168739882|13.899168739882|11.837964651946|11.22218346371|9.6902034522617|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814|8.9497704556814||||||8.5264113800648|8.0110123838455|7.6792746430893|7.6792746430893|7.623302121989|7.623302121989|7.5986691007262|7.5690769099798|7.499909865955|||7.499909865955|7.1984112982649|7.1984112982649|7.1984112982649|7.1984112982649|-8.2723038356798|-8.2723038356798|-8.2723038356798|-8.2723038356798|-8.2723038356798|-8.2723038356798|-8.2723038356798|-8.2723038356798|-8.480892967438|-8.5871033925208|-8.6262259768548|-8.8019173727104|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.0594446665737|-9.2654943473575|-9.4398689750091|-9.4398689750091|-9.6054102053527|-9.6193450413682|-9.844447809421|-9.844447809421|-9.844447809421|-9.844447809421|-9.844447809421|-9.844447809421|-9.8632757464636|-10.116416909031|-10.334351938888|8.9921369701429|8.9921369701429|8.9921369701429|8.9921369701429|8.9921369701429|8.9921369701429|8.9921369701429|8.4801834018547|-10.000600971666|-10.000600971666|-10.059101953005|-10.059101953005|-10.059101953005|-10.059101953005|-10.059101953005|-10.059101953005|-10.059101953005|-10.059101953005||-10.225668790048|-10.285743530266|-10.661936874381|-10.726041232206|-10.785275662847|-10.785275662847|-10.785275662847|-10.876019264086|-10.876019264086|-10.900021103603|-11.138356822047|-11.467619093826|-11.624576419118|-11.663974119031|-11.839103805679|-11.839103805679|-11.892892691447|-12.044325136425|-12.320626069697|-12.320626069697|-12.320626069697|-12.320626069697|-12.320626069697|-12.320626069697|-12.320626069697||||-12.320626069697|-12.328551282599|-12.328551282599|-12.365371556579|-12.365371556579|-12.47819041709|-12.486322238489|-12.509145820478|-12.509145820478|-12.509145820478|-12.54238461161|-13.358204509422|-13.793627781693|-13.793627781693|-13.793627781693|-14.340697865821|-14.661108988717|||-14.661108988717|11.927971299292|11.927971299292|11.927971299292|11.927971299292|11.927971299292|11.927971299292|11.927971299292|11.927971299292|11.927971299292|11.489686236299|11.489686236299|11.489686236299|11.489686236299|10.686873737879|9.5837483581652|9.1697207751925|8.7490682212643|8.7490682212643|8.7490682212643|8.7490682212643|8.6211348057849|8.6211348057849|8.6211348057849|8.6211348057849|8.6211348057849|8.6211348057849|8.4934833315857|7.83664828184|-10.828784088115|-10.828784088115|-10.828784088115|-10.828784088115|||||||-10.828784088115|-11.330315753067|-11.446462282698|-12.48051345035|-13.135015033843|-13.43946077996|-14.014401093385|-14.404724808069|-14.404724808069|-14.404724808069|-14.404724808069|-14.404724808069|-14.562471517294|-15.059413256876|-15.374903536099|-15.607272449262|-15.607272449262|-15.607272449262|-15.607272449262|-15.954124683225|-15.954124683225|-15.954124683225|-16.426249974397|-16.69861056344|-17.243456491015|-17.449396221926|-18.032106656819|-18.770118363466||-19.02612287089|-19.02612287089|-19.02612287089|-19.02612287089|-19.02612287089|-19.02612287089|-19.02612287089|14.857996486775|14.857996486775|14.857996486775|14.857996486775
07398|942817|/equities/harbin-hatou|SHANGHAICOMP||6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|6.4442919883623|5.9147687922467|-6.8075291154446|-6.8075291154446|-6.8075291154446|-6.8075291154446|-6.8075291154446|-6.8075291154446|-6.8075291154446|-6.8075291154446|-6.8075291154446|-6.8075291154446|-6.8378103041717|-6.8725861047778|-6.8725861047778|-6.8725861047778|-7.1456512052785|6.2853689214611|6.2853689214611||||||5.7409655011389|5.2010729750763|4.8957074435123|4.8957074435123|4.6007860006633|-4.969578745454|-4.969578745454|-4.969578745454|-4.969578745454|||-4.969578745454|-4.969578745454|-4.969578745454|-4.969578745454|-4.969578745454|-4.969578745454|-4.969578745454|-4.969578745454|-4.9911985424817|-5.0095947454969|-5.0095947454969|-5.0095947454969|-5.0095947454969|-5.0412165534276|-5.0674625118328|-5.0710696599829|-5.1078549647715|4.7637676583389|4.7637676583389|4.7637676583389|4.7637676583389|4.7637676583389|4.7637676583389|4.7637676583389|4.7637676583389|4.7637676583389|4.7637676583389|4.7637676583389|4.7637676583389|4.7637676583389|4.7637676583389|4.7637676583389|4.7236308904334|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-4.9518396852867|-5.0453773602795|-5.1243082533226|-5.1396645255642|-5.1396645255642|-5.1396645255642|-5.1396645255642|-5.1396645255642|-5.1396645255642|-5.1621185458514|-5.1621185458514||-5.1621185458514|-5.2345763750443|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.9346380289389|4.8923754488973|4.8691534772598|4.8691534772598|4.8691534772598|4.8691534772598|4.8691534772598||||4.8546146833326|4.7945720049436|-5.267256846068|-5.267256846068|-5.2736187930876|-5.2956874366131|-5.299273522679|-5.299273522679|-5.299273522679|-5.299273522679|-5.3591928040363|-5.4096589657308|-5.4296208854783|-5.4745786450824|-5.4978651230557|-5.5615169676391|-5.5733521417609|||-5.665983442524|-5.665983442524|-5.665983442524|-5.665983442524|-5.6894260027441|-5.7571400380171|-5.827933520745|-5.9599260430322|-6.0492046653543|-6.0492046653543|-6.0492046653543|-6.0492046653543|-6.0492046653543|-6.0492046653543|-6.0492046653543|-6.1063381896321|-6.1139361046352|-6.1139361046352|-6.1277068878322|-6.2591186657116|-6.3123538907552|-6.3953933380471|-6.4866754714525|-6.4866754714525|-6.4866754714525|-6.4866754714525|-6.4866754714525|-6.4866754714525|-6.4866754714525|-6.4866754714525|-6.4866754714525|-6.4866754714525|-6.4866754714525|||||||-6.4866754714525|-6.4866754714525|-6.4866754714525|-6.6729725934705|5.5311118179527|5.5311118179527|5.5311118179527|5.5311118179527|5.5311118179527|5.5311118179527|5.4554498491154|5.4554498491154|5.4554498491154|5.4554498491154|5.4554498491154|5.4554498491154|5.4554498491154|5.2871664693472|5.262057546053|5.262057546053|5.2549000588899|-5.9737560708904|-6.0099796413203|-6.0099796413203|-6.0099796413203|-6.0099796413203|-6.0099796413203|-6.0099796413203||-6.0099796413203|-6.0099796413203|-6.0099796413203|-6.0099796413203|-6.062755041522|-6.1352835818597|-6.1444816229655|5.6556173787621|5.6556173787621|5.6556173787621|5.6556173787621
07399|100791|/equities/harbin-pharm|SHANGHAICOMP||-4.0939031772826|-4.0939031772826|-4.0939031772826|-4.0939031772826|-4.0939031772826|-4.2143367852341|3.7217980395798|3.7217980395798|3.7217980395798|3.7217980395798|3.7217980395798|3.7217980395798|3.7217980395798|3.7217980395798|3.5984541912437|3.5984541912437|3.5868874973379|3.5868874973379|3.5868874973379|3.5868874973379|3.5868874973379|3.5868874973379|3.5868874973379|3.5868874973379|3.5868874973379|-4.0323925544436|-4.0323925544436|-4.0323925544436|-4.0323925544436|-4.0323925544436|-4.0323925544436|-4.0323925544436|-4.0323925544436|-4.0323925544436|-4.0323925544436|-4.0848805296879|3.5676741587962|3.5676741587962|3.5676741587962||||||3.3313046018112|3.1764496343917|3.0188328047137|2.9975920009989|-3.2111630280442|-3.2111630280442|-3.2111630280442|-3.2111630280442|-3.2111630280442|||-3.2608802813595|-3.2608802813595|-3.2676447782589|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0464160375408|3.0045259666801|3.0045259666801|3.0036757303724|3.0036757303724|3.0036757303724|3.0036757303724|3.0036757303724|3.0036757303724|3.0036757303724|3.0036757303724|3.0036757303724|3.0036757303724|3.0036757303724|3.0036757303724|3.0036757303724|3.0036757303724|2.964639658558|2.9440440544681|2.8328266816223|2.7659185282483|2.7015761790556|2.6378623311037|2.5731804839233|-2.810910636467|-2.8340253288881|-2.8340253288881|-2.8355836399547|-2.8511295162698|-2.8511295162698|-2.8511295162698|-2.8511295162698|-2.8529211274908|-2.8529211274908|-2.8529211274908|-2.8815789478936|-2.9139766447983|-2.9383073772812|-2.9581353567763|-2.9581353567763|-2.9581353567763|-2.9581353567763|-2.9581353567763|-2.9581353567763|-2.9581353567763||-2.9601504165512|-2.9823893527832|-3.038752325357|-3.038752325357|-3.0697247142936|-3.0991386037562|-3.1045984539162|-3.1112205091197|-3.1487290127139|-3.1487290127139|-3.1530322480048|2.9622545156028|2.9622545156028|2.9622545156028|2.9622545156028|2.9622545156028|2.9622545156028|2.9622545156028|2.9622545156028|2.9622545156028|2.9622545156028|2.9391715563167|2.9218573610903|2.9121079848285|2.9121079848285||||2.8078977980079|-3.0184370591381|-3.0184370591381|-3.0184370591381|-3.0184370591381|-3.0184370591381|-3.0184370591381|-3.0296228962693|-3.0296228962693|-3.0296228962693|-3.0296228962693|-3.0484698963997|-3.0705222369164|2.8376064004502|2.8376064004502|2.8376064004502|2.8376064004502|||2.8376064004502|2.8376064004502|2.8376064004502|2.8376064004502|2.8376064004502|2.8376064004502|2.8376064004502|2.8376064004502|2.8376064004502|2.8376064004502|2.8342671279065|2.8342671279065|2.7752968474618|2.7207368504844|2.7207368504844|2.6863742814949|2.6843047259572|2.6060260880127|2.6060260880127|2.6060260880127|2.6060260880127|2.6060260880127|2.6060260880127|2.5874282043734|2.5874282043734|2.5874282043734|2.5874282043734|-2.9424433700939|-2.9424433700939|-2.9424433700939|-2.9424433700939|-2.9424433700939|-2.9424433700939|||||||-2.9424433700939|-2.9424433700939|-2.9424433700939|-2.9424433700939|-3.0732702406137|-3.1358558504547|-3.1664804717008|-3.1664804717008|-3.1664804717008|-3.1664804717008|-3.1664804717008|-3.1664804717008|-3.1664804717008|-3.2833115944271|-3.3605081707612|-3.3605081707612|-3.4638979336041|-3.4776643802079|-3.4857382166554|-3.4863758206555|-3.504862030368|-3.5398466940511|-3.5453852410436|-3.5498725170692|-3.5769881921971|-3.5769881921971|-3.5769881921971|-3.5769881921971||-3.5769881921971|-3.6066536724528|-3.6079484687867|-3.6216093419462|-3.6256769893864|-3.6568632388887|-3.6576257706546|-3.7306953007273|-3.7341059108898|-3.7928954252849|-3.8104393757328
07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP||2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5822962883044|2.5047735641322|2.4414150527143|2.4260168264335|2.3377964706361|2.2833702200085|2.2833702200085|2.2833702200085|2.2833702200085|2.2833702200085|2.2220781239569|2.1547878299598|2.1547878299598|2.1453196643066|2.0992441705279|1.985271340323|1.9465646084547|1.9465646084547|1.9465646084547|1.9465646084547|1.9465646084547|1.9465646084547|1.9465646084547|1.9465646084547|1.9465646084547|1.9465646084547||||||1.893960786793|1.8394008620286|1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|||1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|1.8032454303454|1.7719393164527|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7576643390725|1.7397933073427|1.7397933073427|1.7397933073427|1.7342147636839|1.724127437056|1.7012527467817|1.6936141850783|1.6651269133702|1.6373632148256|1.6359292438531|1.6359292438531|1.6359292438531|1.6359292438531|1.6176991850031|1.6109673053823|1.6109673053823|1.6109673053823|1.6109673053823|1.5588984488246|1.5588984488246|1.5588984488246|1.5588984488246|1.5588984488246|1.5588984488246|1.5448871915868|-1.8414643966305|-1.8414643966305|-1.8414643966305|-1.8414643966305|-1.8414643966305|-1.8414643966305|-1.8414643966305|-1.9182938164194|-1.9954767005957|-1.9954767005957|-1.9954767005957|-1.9954767005957|-1.9954767005957|-1.9954767005957|-1.9954767005957|-1.9954767005957|-1.9954767005957|-1.9954767005957||-1.9954767005957|-2.0494186301272|-2.0882428839517|-2.1197143478208|-2.2224603872623|-2.2816226594014|-2.3206918297391|-2.4329908753082|-2.5099899531123|-2.5544945335914|-2.5544945335914|-2.5544945335914|-2.5544945335914|-2.6805494468002|-2.7087986785867|-2.7087986785867|-2.7087986785867|-2.7087986785867|-2.7087986785867|-2.7564430323683|-2.8810477485748|-3.0156085480685|-3.1684540366061|-3.3311848411139|-3.3311848411139|||||-3.3311848411139|-3.3311848411139|-3.3311848411139|-3.3311848411139|-3.3311848411139|-3.4407610373559|-3.5563458111145|-3.5563458111145|-3.5563458111145|-3.570384359609|-3.9382048583151|-4.2557831181554|-4.3519811645115|-4.6188679685156|-4.7475624751054|-4.7475624751054|||-4.7475624751054|3.8258303680142|3.8258303680142|3.8258303680142|3.8258303680142|3.8258303680142|3.8258303680142|3.8258303680142|3.8258303680142|3.8258303680142|3.5437006462636|3.0691116771237|3.0047206727517|3.0047206727517|3.0047206727517|3.0047206727517|2.8491340045413|2.7702007976054|2.7702007976054|2.7702007976054|2.7702007976054|2.7702007976054|2.7702007976054|2.7702007976054|2.7702007976054|2.7702007976054|2.7702007976054|2.6824451648393|2.4699391615831|2.4060433719382|-3.1221126356701|-3.1221126356701|-3.1221126356701|||||||-3.1221126356701|-3.2945696688339|-3.469521798099|-3.8511353216844|-4.0345948628007|-4.0351053930454|-4.2551171224572|-4.3981131900087|-4.3981131900087|-4.3981131900087|-4.3981131900087|-4.3981131900087|-4.4067924937424|-4.6025473365979|-4.7289413886817|-4.7321569607822|-4.9151322780529|-4.9151322780529|-5.1045914688021|-5.5476437309532|-5.5476437309532|-5.5607153021791|-5.6496836436566|-5.6857595987647|-5.7891772132813|-5.8313078462745|-5.8786755468741|-5.9409678894653||-5.9409678894653|-5.9409678894653|-5.9644088169352|-6.0848986462769|-6.1898873730961|-6.3182080503375|-6.3885644802419|-6.5739605304232|-6.734400815062|-6.8943343364445|-7.0214824106127
07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP||16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|16.314685716531|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|-18.425093526095|15.448512995399|15.448512995399|15.448512995399||||||12.980015132336|11.693905456759|11.252272038952|-12.55292866081|-12.55292866081|-12.55292866081|-12.55292866081|-12.55292866081|-12.55292866081|||-12.887697933449|-12.894158874649|-12.894158874649|-12.894158874649|-12.894158874649|-13.248510081126|-13.501122534886|-13.512358467463|-13.741509429485|-13.824533539956|-13.824533539956|-13.824533539956|-13.824533539956|-13.824533539956|-13.824533539956|-13.824533539956|-13.970592584814|-14.231214354|-14.378801579789|-14.378801579789|-14.378801579789|-14.378801579789|-14.506792257249|-14.506792257249|-14.514934772182|-14.514934772182|-14.514934772182|-14.514934772182|-14.514934772182|-14.514934772182|-14.514934772182|-14.514934772182|-14.514934772182|-14.514934772182|-14.514934772182|-14.514934772182|-14.514934772182|-14.514934772182|-14.514934772182|-14.514934772182|-14.514934772182|-14.514934772182|-14.919372445928|-14.990969267804|-15.298855083208|-15.503523768835|-15.503523768835|-15.503523768835|-15.503523768835|-15.503523768835|-15.503523768835|-15.996693017143|-16.133548182534|-16.248386403242|-16.77667617273|-16.77667617273|-16.77667617273|-16.77667617273|-16.77667617273|-17.210195641514|-17.339508437379|-17.339508437379|-17.339508437379|-17.339508437379|-17.339508437379|-17.339508437379|-17.339508437379|-17.339508437379|-17.339508437379||-17.339508437379|-17.465564673988|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.67309983672|14.05014040497|14.05014040497|14.05014040497|14.05014040497|14.05014040497|14.05014040497|14.05014040497|14.05014040497|14.05014040497|13.671823104521||||-16.766865113107|-16.766865113107|-16.766865113107|-16.766865113107|-16.766865113107|-16.766865113107|-16.766865113107|-16.766865113107|-16.766865113107|-16.766865113107|-17.035961154133|-17.907734079527|-18.646708671163|15.7823227914|15.7823227914|15.7823227914|15.7823227914|||15.7823227914|15.7823227914|15.7823227914|15.7823227914|15.7823227914|15.7823227914|15.7823227914|15.7823227914|15.7823227914|15.7823227914|15.686469293504|15.509411415424|15.143790334425|14.318656172975|14.285439615172|14.285439615172|13.711043283588|13.368375911488|13.368375911488|13.368375911488|13.368375911488|13.368375911488|13.368375911488|13.368375911488|13.368375911488|13.368375911488|13.368375911488|12.90097272636|11.861637250599|-15.635157187043|-15.635157187043|-15.635157187043|-15.635157187043|||||||-15.635157187043|-15.635157187043|-15.878508019511|-17.402231137029|-18.651367841022|-19.007631180305|-20.038478080453|-20.612989032649|-20.612989032649|-20.612989032649|-20.612989032649|-20.612989032649|-21.048321605152|-21.971467733853|-22.722742028229|-23.110823996854|-23.730360013458|-24.12428779758|-24.365876305512|-24.479486033776|-24.479486033776|-24.479486033776|-24.479486033776|-24.479486033776|-24.479486033776|-24.479486033776|-24.479486033776|-24.479486033776||-24.479486033776|-24.479486033776|-24.479486033776|-24.641650250067|-24.97683887405|-24.97683887405|-24.97683887405|-25.09646801795|-25.09646801795|-25.173853289699|23.262862487009
07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP||-14.805122455609|-15.104784596622|-15.104784596622|-15.104784596622|-15.104784596622|-15.510871424344|-15.804301966193|-15.875064047476|-15.875064047476|-16.37507111088|-16.615646851276|-16.615646851276|-16.615646851276|-16.615646851276|-16.615646851276|-16.615646851276|-16.615646851276|-16.683569185656|-16.683569185656|-16.683569185656|13.375056376779|13.375056376779|13.375056376779|12.911729722911|11.884144365449|10.604049006722|9.3714208650475|9.3714208650475|9.3714208650475|9.3714208650475|9.3524998368988|9.3524998368988|9.3524998368988|9.3524998368988|9.3524998368988|9.3524998368988|9.3524998368988|9.3524998368988|9.3524998368988||||||8.8061106141154|8.6434566638805|8.6405071839069|8.3950079927152|8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|||8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|8.2560866638742|7.4005558890925|-8.8493755517641|-8.8493755517641|-8.8493755517641|-8.8493755517641|-8.8493755517641|-8.8493755517641|-8.8493755517641|-9.0309730832488|-9.1827478215331|-9.2030529231092|-9.2778367168661|-9.2964851731455|-9.4694277571744|-9.6965862697038|-9.748428921531|-9.9226988737565|-10.052998377745|-10.441664883235|8.3198420380852|8.3198420380852|8.3198420380852|8.3198420380852|8.3198420380852|8.3198420380852|8.3198420380852|8.3198420380852||||||7.6814911470701|-8.7601381178411|-8.7601381178411|-8.7601381178411|-8.7601381178411|-8.7601381178411|-8.7601381178411|-8.7601381178411|-8.9523754777414|-9.0300611724186|-9.0300611724186|-9.0300611724186|-9.0300611724186|-9.0300611724186|-9.0300611724186|-9.0300611724186|-9.0300611724186|-9.2439566971779|-9.3849513665305|-9.4389175451489|-9.4389175451489|-9.4389175451489|-9.4389175451489|-9.4389175451489|-9.4389175451489|-9.4389175451489||-9.4389175451489|-9.4632415282165|-9.767489802775|-9.963322361241|-10.193691845216|-10.343817063661|-10.343817063661|-10.493685639005|-10.626872976733|-10.688747520925|-10.773052979046|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419|-10.795273910419||||-10.795273910419|-10.795273910419|-10.795273910419|-10.9386374536|-10.952930457375|-11.05547852757|-11.080574920312|-11.080574920312|-11.080574920312|-11.080574920312|-11.310083206644|-12.357870322853|-12.575395521301|-12.575395521301|-12.842105742712|-12.879821749405|-12.879821749405|||-13.037024519925|-13.217502507005|-13.217502507005|-13.217502507005|-13.291669378053|-13.390743318941|-13.730825918411|-14.339806893904|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.994270162024|11.524188867584|||||||10.373812234635|-13.957011796781|-13.957011796781|-13.957011796781|-13.957011796781|-13.957011796781|-13.957011796781|-15.103902023974|-15.913224504991|-17.336361035819|14.944599565406|14.902332712698|14.038188577052|14.038188577052|12.6435429524|11.361714357647|10.181904468838|9.0932272384603||||||||||||-9.6431134720841|-9.6431134720841|-9.7201264191777|-9.7895845096542|-9.8682189625531|-9.8682189625531|-9.8682189625531|-9.8682189625531|-9.8682189625531|-9.8682189625531|-9.8682189625531
07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP||6.4117591721585|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.3441502624192|6.2551669868538|-6.96362100306|-6.96362100306|-7.0823563542945|-7.1598403417383|-7.2489804316242|-7.2489804316242|-7.2489804316242|-7.2489804316242|-7.2489804316242|-7.2489804316242|-7.2489804316242|-7.2489804316242|-7.2489804316242|-7.2489804316242|-7.3333118545434|-7.437568596935|-7.5067428526345|-7.5874921411346|6.5510738460028|6.5510738460028|6.5510738460028||||||6.0517488682496|5.7519430279982|5.3548681412523|-5.8504350524083|-5.8504350524083|-5.8504350524083|-5.8504350524083|-5.8504350524083|-5.8504350524083|||-5.9638166539023|-6.0734153255207|-6.0734153255207|-6.1204615416772|-6.1866240570553|-6.3645821754146|-6.3817583128268|-6.3979529983854|-6.3979529983854|-6.3979529983854|-6.3979529983854|-6.3979529983854|-6.399947842741|-6.4690645707814|-6.4690645707814|-6.4690645707814|-6.5028576072313|-6.5028576072313|-6.6153970753989|-6.6373691800638|-6.6373691800638|-6.6373691800638|-6.7348549104845|-6.7720608685983|-6.8728453290212|-6.9493768200152|-6.9493768200152|-6.9867750189259|-6.9867750189259|-6.9867750189259|-6.9867750189259|-6.9867750189259|-6.9867750189259|-6.9867750189259|-7.0533536281336|-7.0533536281336|-7.0533536281336|-7.0533536281336|-7.1898374652585|-7.2265327735149|-7.2265327735149|-7.2265327735149|-7.3050364436268|-7.4174194603551|-7.4174194603551|-7.4174194603551|-7.4174194603551|-7.4174194603551|-7.4415772788379|-7.6128636325568|-7.777626166208|-8.0079179444395|-8.0205258737565|-8.0205258737565|-8.0205258737565|-8.0205258737565|-8.0205258737565|-8.0205258737565|-8.1066953750187|-8.1268836493552|-8.2366532106495|-8.2366532106495|-8.2366532106495|-8.2366532106495|-8.2895312587387|-8.2895312587387|-8.2895312587387|-8.3097917758838|-8.3097917758838||-8.4026442824342|-8.4026442824342|-8.5507155853883|-8.6685728451031|-8.7289702252566|-8.9160775957305|-8.9439751106058|-9.0099726736054|-9.0844141707934|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503||||-9.211764116503|-9.211764116503|-9.211764116503|-9.211764116503|-9.2547376635088|-9.2710351169109|-9.2710351169109|-9.2710351169109|-9.2710351169109|-9.2710351169109|-9.2710351169109|-9.5811502337456|-9.8067899898247|-9.8067899898247|-9.9069891191805|-9.9610985889793|-10.023997957481|||-10.052775788057|-10.095306952516|-10.132563414088|-10.170070557585|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|-10.174265552454|||||||-10.174265552454|-10.174265552454|-10.380850660462|-10.432056068998|-10.889451827067|-10.889451827067|-11.397168995559|-11.867410582105|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.9473159567601|9.8860230964897|9.8860230964897|9.8860230964897|9.5284738437435|9.5284738437435|9.5284738437435||9.5284738437435|9.5284738437435|9.5284738437435|9.5284738437435|9.5284738437435|9.5284738437435|9.5284738437435|9.5284738437435|9.4649715308901|9.3926185595838|-10.468064605005
07404|100705|/equities/hs-laobaigan|SHANGHAICOMP||-23.044290881983|-23.044290881983|-23.044290881983|-23.044290881983|-23.044290881983|-23.506435347522|20.695449007722|20.695449007722|20.695449007722|20.695449007722|20.695449007722|20.695449007722|20.695449007722|20.695449007722|20.695449007722|20.695449007722|19.986610983447|-22.873763687298|-22.873763687298|-22.873763687298|-22.873763687298|-22.873763687298|-22.883070555975|-23.151867821973|-23.151867821973|-23.151867821973|-23.151867821973|-23.151867821973|-23.151867821973|-23.151867821973|-23.151867821973|-23.151867821973|-23.37318637985|-23.711527378691|-23.711527378691|-24.067809033541|20.248486457173|20.248486457173|20.248486457173||||||19.99776197573|18.429735778664|16.07137301111|16.052081030207|15.813618622687|-17.629427049841|-17.629427049841|-17.629427049841|-17.629427049841|||-17.867141085957|16.283437209895|16.283437209895|16.283437209895|16.283437209895|16.283437209895|16.283437209895|16.283437209895|16.283437209895|16.283437209895|16.283437209895|-17.986930086815|-17.986930086815|-18.132144506997|-18.303510758399|-18.303510758399|-18.459456864462|16.908055931372|16.908055931372|16.908055931372|16.908055931372|16.908055931372|16.908055931372|16.908055931372|16.908055931372|16.908055931372|16.670618116903|16.290752180786|-18.167148519758|-18.167148519758|-18.167148519758|-18.167148519758|-18.167148519758|-18.167148519758|-18.337027080434|-18.337027080434|-18.337027080434|-18.436851604116|-18.436851604116|-18.436851604116|-18.436851604116|-18.436851604116|-18.436851604116|-18.436851604116|-18.436851604116|-18.436851604116|-18.436851604116|-18.436851604116|-18.436851604116|-18.436851604116|-18.810389844722|-19.274878334278|-19.690420176447|-19.85823433127|-19.85823433127|-20.211927649334|-20.463808745096|-20.61812063715|-20.732431794649|-20.732431794649|-21.122703129987|-21.903558897685|-22.309510310172|-22.407510481416|-22.407510481416|-22.407510481416|-22.694457383221|-23.249951940185|-23.476058118217||-23.966175733532|-24.154084190754|-24.352514845719|-24.352514845719|-24.352514845719|22.323587309175|22.323587309175|22.323587309175|22.323587309175|22.323587309175|22.323587309175|22.323587309175|22.323587309175|22.323587309175|22.215098366532|21.440107859277|20.776787269009|20.556429849612|20.554922724816|20.260025094615|20.260025094615|20.260025094615|20.260025094615|20.096636223041|20.096636223041||||19.566262800653|19.114181288038|17.658535383316|-19.632182184772|-19.632182184772|-19.632182184772|-19.632182184772|-19.632182184772|-19.645532957218|-19.645532957218|-19.706667807319|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|||17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.95973672296|17.706835386505|17.706835386505|17.626483410983|17.422759235335|17.240843866084|16.725937523018|16.700406016725|16.700406016725|16.700406016725|16.700406016725|16.617673173898|16.559080405758|16.432198766482|16.432198766482|16.409109490461|16.330320185285|16.330320185285|16.055912037537|15.610457654182|-18.678177636341|-18.678177636341|||||||-18.678177636341|-18.678177636341|-18.678177636341|-18.678177636341|-19.44130928591|-19.846454647681|-20.255772594355|-20.255772594355|-20.255772594355|-20.255772594355|-20.255772594355|-20.255772594355|-20.591970341893|-21.163299977218|-21.218210228475|-21.218210228475|-21.790233727066|-22.177481355235|-22.288313218802|-22.344965081692|-22.344965081692|-22.344965081692|-22.344965081692|-22.583294132551|20.910603240371|20.910603240371|20.910603240371|20.910603240371||20.910603240371|-22.531971597819|-22.531971597819|-22.853856881623|-23.029841034682|-23.05789028307|-23.05789028307|-23.098211565506|-23.147484085309|-23.147484085309|-23.397760043925
07405|100830|/equities/jinniu-chem|SHANGHAICOMP||4.6296048529529|4.6296048529529|4.6296048529529|4.6296048529529|4.6296048529529|4.6296048529529|4.6296048529529|4.3049404093771|4.3049404093771|4.3049404093771|4.3049404093771|4.3049404093771|4.3049404093771|4.3049404093771|4.3049404093771|4.3049404093771|4.2570115136076|4.2570115136076|4.2570115136076|4.2570115136076|4.2570115136076|4.1722348053112|-4.6532624498694|-4.6532624498694|-4.6532624498694|-4.6532624498694|-4.6532624498694|-4.6532624498694|-4.6532624498694|-4.6532624498694|-4.6532624498694|-4.6532624498694|-4.6532624498694|-4.7014029838078|-4.7360030917583|-4.7833370398877|-4.8337076716288|-4.9696751228819|4.2564718334929||||||3.9694131048803|3.7632368706205|3.6592430566243|3.6592430566243|-3.8391397993096|-3.8391397993096|-3.8391397993096|-3.8391397993096|-3.8391397993096|||-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.8763942586282|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9211550045661|-3.9212832901933|-4.0041769196048|-4.0041769196048|-4.0233666059724|-4.0233666059724|-4.0820739796152|-4.140637734465|-4.1439747813342|-4.1439747813342|-4.1439747813342|-4.1439747813342|-4.1439747813342|-4.1690991529974|-4.1690991529974|-4.1690991529974|-4.1690991529974|-4.1690991529974|-4.1690991529974|-4.1690991529974|-4.1690991529974|-4.1690991529974|-4.1690991529974|-4.1873324192401|-4.2598138955828|-4.3114249976078|-4.3114249976078|-4.3114249976078|-4.3276943930431|-4.3813270207295|-4.4043272380307|-4.4043272380307|-4.4043272380307||-4.4043272380307|-4.4159192381385|-4.5237990549409|-4.6186654491782|-4.729628475017|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.2463596522022|4.0870662992982|3.7272956973742||||-4.4329331110399|-4.4329331110399|-4.4329331110399|-4.4329331110399|-4.4329331110399|-4.4509348003622|-4.4509348003622|-4.4509348003622|-4.4509348003622|-4.4509348003622|-4.5360385674631|4.0435318870587|4.0435318870587|4.0435318870587|4.0435318870587|4.0435318870587|4.0435318870587|||4.0435318870587|3.9922576925537|3.8465140166983|3.8465140166983|3.8465140166983|3.8465140166983|3.8465140166983|3.8465140166983|3.8465140166983|3.8465140166983|3.804460055641|3.7916224610051|3.7168026380231|3.6208919477121|3.5779529191407|3.5779529191407|3.5516144542068|3.4740160337388|3.4263777471986|3.4263777471986|3.421528739953|3.421528739953|3.421528739953|3.421528739953|3.421528739953|3.421528739953|3.421528739953|3.3394763946798|3.1894181702166|-3.9423937155128|-3.9423937155128|-3.9423937155128|-3.9423937155128|||||||-3.9423937155128|-3.9423937155128|-4.0148819633458|-4.2670909903815|-4.4751010628068|-4.6001123290949|-4.8095991068437|-4.8095991068437|-4.8095991068437|-4.8095991068437|-4.8095991068437|-4.8095991068437|-4.8095991068437|-5.0145545991874|-5.2000606360939|-5.2406228717728|-5.4351366820781|-5.5190407239561|4.9676073822161|4.9676073822161|4.9676073822161|4.9676073822161|4.9676073822161|4.9676073822161|4.9676073822161|4.9676073822161|4.8451194799366|4.7499266022559||4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559
07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP||-22.051753285966|-22.051753285966|-22.051753285966|-22.051753285966|-22.093615482738|-22.43234999808|-22.521728576362|-22.521728576362|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.654279131722|-22.884754917171|-23.155283474421|-23.374362880182|-23.374362880182|-23.838904606207|-23.838904606207|-23.958832983745|-23.958832983745|-23.969961524518|-23.969961524518|-23.969961524518|-24.08884649863|-24.353717492578|21.332374051225|21.332374051225|21.332374051225|21.332374051225|21.332374051225||||||20.494860175596|19.362066590506|18.197852492021|18.02316949068|-19.452186264419|-19.452186264419|-19.452186264419|-19.452186264419|-19.452186264419|||-19.452186264419|-19.452186264419|-19.452186264419|-19.452186264419|-19.735206460316|-20.013563738221|-20.037378463418|-20.037378463418|-20.037378463418|-20.037378463418|-20.037378463418|-20.037378463418|-20.374309285118|-20.846455079134|-21.85217198378|20.334619345692|20.334619345692|20.334619345692|20.334619345692|20.334619345692|20.132355176107|20.119107300221|20.119107300221|20.119107300221|20.08694924389|-21.570125643907|-21.570125643907|-21.570125643907|-21.570125643907|-21.570125643907|-21.570125643907|-21.570125643907|-21.570125643907|-21.570125643907|-21.951058252265|-21.951058252265|-21.951058252265|-21.951058252265|-22.437757659178|-22.437757659178|-22.437757659178|-22.437757659178|-22.437757659178|-22.437757659178|-22.437757659178|-22.437757659178|-22.437757659178|-22.437757659178|-22.437757659178|-22.529729816892|-22.570255674233|-22.725840159378|-22.934401675913|-22.934401675913|-22.934401675913|-22.934401675913|-22.934401675913|-23.256001866364|-23.45944596717|-23.741607151531|-23.807341851684|-24.155379072265|-24.538754851107|-24.784670255154|-24.784670255154|-24.784670255154|-24.986300889618|-25.059223325127|-25.181914602246||-25.458794472975|-25.564771729887|-25.885301888189|-27.068705691478|-27.068705691478|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696||||25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|25.181100226696|24.89899979836|24.534609684159|24.534609684159|24.534609684159|24.345677570954|23.982419760641|23.713947337343|23.713947337343|23.713947337343|23.713947337343|||23.713947337343|23.713947337343|23.713947337343|23.713947337343|23.713947337343|23.713947337343|23.713947337343|23.713947337343|23.713947337343|23.713947337343|23.713947337343|23.713947337343|23.489386392383|23.200984558296|22.700538194656|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|22.568896877124|||||||22.568896877124|21.56321749351|21.211908389701|21.135453596792|20.989393224409|20.913770134902|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.637905166015|20.339339624362|20.264266211144|19.908629212503|19.800021402598|19.800021402598|19.800021402598|19.800021402598|19.800021402598|19.800021402598|19.800021402598||19.728913563888|-21.173973514825|-21.173973514825|-21.173973514825|-21.173973514825|-21.173973514825|-21.173973514825|-21.386636259589|-21.45404137774|-21.669490593491|-21.874987992775
07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP||-15.56681276484|-15.598125682094|-15.845695321006|-16.029976818541|-16.029976818541|-16.029976818541|-16.029976818541|-16.029976818541|-16.029976818541|-16.1033078008|13.81249692443|13.81249692443|13.81249692443|13.81249692443|13.81249692443|13.672218773133|13.409132133332|13.054035383691|12.93337292829|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217|12.561529338217||||||11.670589009762|11.187876056565|10.854415009215|10.854415009215|10.786043461547|10.786043461547|10.786043461547|10.786043461547|10.786043461547|||10.786043461547|10.786043461547|10.786043461547|10.598664348486|10.598664348486|10.598664348486|10.598664348486|10.395701182255|10.395701182255|10.395701182255|10.395701182255|10.141334759272|10.10071101269|10.10071101269|10.10071101269|10.10071101269|10.10071101269|10.10071101269|10.10071101269|10.10071101269|10.10071101269|10.10071101269|10.10071101269|10.10071101269|10.10071101269|10.10071101269|10.10071101269|9.9277619562738|-11.095943994254|-11.095943994254|-11.095943994254|-11.095943994254|-11.095943994254|-11.095943994254|-11.095943994254|-11.095943994254|-11.095943994254|-11.176604609721|-11.405671549101|-11.487413406658|-11.561015023443|-11.561682636708|-11.745132532813|-11.745132532813|-11.745132532813|-11.745132532813|-11.745132532813|-11.745132532813|-11.745132532813|-11.901258193892|-12.041398166994|-12.31099777683|-12.54499759127|-12.644750411733|-12.644750411733|-12.712908977792|-12.712908977792|-12.712908977792|-12.712908977792|-12.793787738267|-13.07809752511|-13.252906751335|-13.252906751335|-13.252906751335|-13.252906751335|-13.380451625917|-13.495713292885|-13.495713292885|-13.495713292885||-13.495713292885|-13.554126222187|-14.011250980754|-14.21574877853|-14.21574877853|-14.21574877853|-14.21574877853|-14.21574877853|-14.21574877853|-14.258609815381|-14.376788717666|-14.694765362649|-14.829895307877|-14.829895307877|-15.094588867253|-15.094588867253|-15.094588867253|-15.094588867253|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101||||-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-15.11844209101|-16.313824318804|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|||13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.769658716176|13.184621501471|12.989579439721|12.591198974805|12.190776884508|11.874150027399|11.874150027399|11.874150027399|11.874150027399|11.874150027399|11.874150027399|11.874150027399|11.874150027399|11.874150027399|11.874150027399|11.545167487601|10.677963302907|-12.96426440787|-12.96426440787|-12.96426440787|-12.96426440787|||||||-12.96426440787|-12.96426440787|-12.976405001478|-14.001005544482|-15.121117104224|-15.281240928097|-15.987490481716|-16.571655664821|-16.690372358219|-16.690372358219|-16.690372358219|-16.690372358219|-16.690372358219|-17.436525012008|-17.836694347584|-17.95799362629|-18.436103105207|-18.536226537117|-18.742473048511|-19.013838876998|-19.013838876998|-19.013838876998|-19.330377064055|-19.383751933118|-19.714508688916|-19.714508688916|-19.895550226062|-19.895550226062||-19.895550226062|-19.895550226062|-19.916722481879|-20.038715687206|-20.038715687206|-20.038715687206|-20.038715687206|-20.038715687206|-20.22301731155|-20.566685359187|-20.719651293431
07408|942823|/equities/hf-meta-mach|SHANGHAICOMP||7.063089194252|7.063089194252|7.063089194252|7.063089194252|7.063089194252|7.063089194252|7.063089194252|6.9773212167443|6.7297398708082|6.7297398708082|6.7297398708082|6.7297398708082|6.7297398708082|6.7297398708082|6.7297398708082|6.6936001139456|6.6089999231557|6.4916668239412|6.4421879717956|6.4421879717956|6.4421879717956|6.4421879717956|6.4421879717956|6.4421879717956|6.4421879717956|6.4421879717956|6.4421879717956|6.3380712753031|6.3380712753031|6.2395238617497|-7.1719566253536|-7.1719566253536|-7.1719566253536|-7.2925392143659|-7.2925392143659|-7.3755991185961|6.2317639811624|6.2317639811624|6.2317639811624||||||5.8152932837924|5.4992149356693|5.3176108147002|-5.8207635253884|-5.8207635253884|-5.8207635253884|-5.8207635253884|-5.8207635253884|-5.8207635253884|||-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8335493727|-5.8806104840473|-5.9306303117544|-5.9306303117544|-6.0906544906454|5.5090510925016|5.5090510925016|5.5090510925016|5.5090510925016|5.5090510925016|5.5090510925016|5.5090510925016|5.5090510925016|5.5090510925016|5.5090510925016|5.5090510925016|5.5090510925016|5.5090510925016|5.5090510925016|5.5090510925016|5.2600569548828|-5.8756568913924|-5.8756568913924|-5.8756568913924|-5.8756568913924|-5.8756568913924|-5.8756568913924|-5.8756568913924|-5.8756568913924|-5.8756568913924|-5.9751741362134|-6.0451936139574|-6.1500408032355|-6.1500408032355|-6.1500408032355|-6.1500408032355|-6.1500408032355|-6.2144898417722|-6.2310998443245|-6.3601109190648|-6.3660785876494|-6.3660785876494|-6.3660785876494|-6.3660785876494|-6.3660785876494|-6.3660785876494|-6.3660785876494|-6.3789760495536|-6.5427511958406|-6.7025013265925|-6.7231882977665|-6.7231882977665|-6.7231882977665|-6.7231882977665|-6.7231882977665|-6.7231882977665|-6.7231882977665||-6.7231882977665|-6.7485424863167|-6.9383803326628|-7.0759782745597|-7.3399759347966|-7.3581805356405|-7.3581805356405|-7.3640894766276|-7.4350993495986|-7.4817770169626|-7.6597522018629|-7.8430579236567|6.8461300377079|6.8461300377079|6.8461300377079|6.8461300377079|6.8461300377079|6.8461300377079|6.8461300377079|6.8461300377079|6.8461300377079|6.74569982997|6.4777455295949|6.4777455295949|6.4777455295949||||6.4777455295949|6.4777455295949|-8.0960619402287|-8.0960619402287|-8.0960619402287|-8.0960619402287|-8.0960619402287|-8.2439576732183|-8.2482193030281|-8.2482193030281|-8.2741326797188|-8.8601476338375|-8.9872895737007|-8.9872895737007|-8.9872895737007|-8.9872895737007|-9.1280993642095|||-9.4767771232662|-9.7375301242468|-9.7458613317667|-9.7458613317667|-9.7458613317667|-9.7458613317667|-9.83206846112|-10.445075637698|8.6443180034471|8.6443180034471|8.6443180034471|8.6443180034471|8.6443180034471|7.4042419272344|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|6.4413574745709|5.714841583311|4.9637127749781|4.5325875609582|-5.9671737749397|-5.9671737749397|||||||-5.9671737749397|-5.9671737749397|-5.9671737749397|-6.1663039347661|-6.5036712113501|-6.6074123055274|-7.0060136484365|-7.0182327941843|-7.0182327941843|-7.0182327941843|-7.0182327941843|-7.0182327941843|-7.0182327941843|-7.2552586612644|-7.5213986566268|-7.5932206501124|-7.8269120178353|-8.057679993326|-8.3135331542564|7.2161774153722|7.2161774153722|7.2161774153722|7.2161774153722|7.2161774153722|7.2161774153722|7.2161774153722|7.2161774153722|7.0774195983689||-7.8147909461372|-7.8147909461372|-7.8375456398188|-7.9272729098199|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132|7.1287453237132
07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP||-21.979717738101|-22.051688331965|-22.051688331965|-22.229098367033|-22.279554313352|-22.632076924805|-22.632076924805|-22.632076924805|-22.632076924805|-22.632076924805|-23.828418089023|-24.228798046235|-24.258109241198|-24.47062602535|-24.47062602535|-24.47062602535|-24.47062602535|-25.339028946725|-26.087810216311|-26.466455020246|-30.809950340387|26.062277382615|23.384753829906|22.550836385036|20.367597382096|18.36621919476|16.535799300263|14.84533234392|13.293702027912|11.859669470914|-12.447205288084|-12.447205288084|-12.447205288084|-12.447205288084|-12.447205288084|-12.447205288084|10.829547403074|10.829547403074|10.829547403074||||||10.201719281648|9.6735768291399|9.3923077553561|-10.140986425367|-10.140986425367|-10.140986425367|-10.140986425367|-10.140986425367|-10.140986425367|||-10.370539911022|-10.378349729483|-10.378349729483|-10.378349729483|-10.378349729483|-10.378349729483|-10.378349729483|-10.378349729483|-10.378349729483|-10.378349729483|-10.378349729483|-10.378349729483|-10.378349729483|-10.395218864805|-10.395218864805|-10.395218864805|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.617723911438|-10.911915162574|-11.107683609338|-11.215984561054|-11.215984561054|-11.215984561054|-11.215984561054|-11.215984561054|-11.408871414493|-11.436524234691|-11.689471229887|-11.780473513421|-11.780473513421|-11.780473513421|-11.780473513421|-11.780473513421|-11.780473513421|-11.780473513421|-11.853859313127|-12.062621840499|-12.307913101009|-12.345096417532|-12.345096417532|-12.345096417532|-12.345096417532|-12.345096417532|-12.345096417532|-12.345096417532||-12.364070110686|-12.364070110686|-12.625633430886|-13.031980909577|-13.031980909577|-13.031980909577|-13.031980909577|-13.031980909577|-13.181766620966|-13.181766620966|-13.24645195|-13.24645195|-13.24645195|-13.24645195|-13.24645195|-13.24645195|-13.24645195|-13.24645195|-13.24645195|-13.298835542385|-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603||||-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603|-13.451833733603|-14.313148984958|12.102565230184|12.102565230184|12.102565230184|12.102565230184|12.102565230184|||12.102565230184|12.102565230184|12.102565230184|12.102565230184|12.102565230184|12.102565230184|12.102565230184|12.102565230184|12.102565230184|12.102565230184|11.913405671444|11.888463750697|11.888463750697|11.166625993359|11.106251682295|10.746083479091|10.746083479091|10.746083479091|10.746083479091|10.746083479091|10.374552291899|10.374552291899|10.374552291899|10.374552291899|10.374552291899|10.374552291899|10.374552291899|10.002836009163|-12.459615253557|-12.459615253557|-12.459615253557|-12.459615253557|-12.459615253557|||||||-12.459615253557|-12.459615253557|-12.474572313218|-13.104524917501|-13.80224945269|-13.883055286518|-14.42006109038|-15.11395711677|-15.844397330469|-16.322108030524|-16.391230636401|-16.533590058003|-16.711766591242|-18.424185186151|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079||14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|14.499812721079|13.174417889594|13.174417889594|13.174417889594
07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH||-15.548843031783|-15.548843031783|-15.548843031783|-15.603448091783|-15.603448091783|-15.728831223689|-15.839256847393|-15.990840687234|-16.017642768174|-16.017642768174|14.591117942633|14.591117942633|14.591117942633|14.591117942633|14.591117942633|14.591117942633|14.591117942633|14.325130926571|13.972367431281|13.873169947992|13.873169947992|13.791855866523|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173|13.739965350173||||||13.282739116905|12.80915424797|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|||12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.664781710775|12.505868749786|12.493356540086|12.493356540086|12.440952012144|12.32550180974|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.116256181568|-13.190255798062|-13.190255798062|-13.190255798062|-13.394728834055|-13.495253967601|-13.517504346987|-13.592227393411|-13.621850078788|-13.621850078788|-13.621850078788|-13.621850078788|-13.621850078788||-13.621850078788|-13.621850078788|-13.621850078788|-13.621850078788|-13.621850078788|-13.678457228596|-13.678457228596|-13.681159795786|-13.681159795786|-13.681159795786|-13.681159795786|12.990076398154|12.990076398154|12.990076398154|12.990076398154|12.990076398154|12.990076398154|12.990076398154|12.990076398154|12.947069891319|12.947069891319|12.840632977337|12.70514818281|12.678498120772|12.543331141457||||12.392035161108|12.332033563419|12.332033563419|12.332033563419|12.332033563419|12.332033563419|12.332033563419|12.184481913032|12.129267928616|12.129267928616|12.129267928616|12.086964604607|12.085666522978|12.085666522978|12.085666522978|12.085666522978|12.085666522978|||11.891799903814|11.891799903814|11.891799903814|11.891799903814|11.891799903814|11.891799903814|11.891799903814|11.891799903814|11.891799903814|11.891799903814|11.802000020283|11.780555166953|11.673395172482|11.636501772585|11.636501772585|11.636501772585|11.628335457579|11.543313166099|11.543313166099|11.543313166099|11.529237107654|11.504707685466|11.498092359777|11.498092359777|11.498092359777|11.498092359777|11.365102496938|11.347336362022|11.330928879995|11.32436538407|11.272073117327|11.250093167144|11.250093167144|||||||11.250093167144|10.988093390944|10.988093390944|10.988093390944|10.988093390944|10.988093390944|10.988093390944|10.988093390944|10.988093390944|10.988093390944|-11.738514323944|-11.738514323944|-11.738514323944|-11.881126664208|-11.996452682458|-11.996452682458|-12.189507445967|-12.189507445967|-12.189507445967|-12.189507445967|-12.189507445967|-12.189507445967|-12.189507445967|-12.251067950768|-12.251067950768|-12.251067950768|-12.251067950768|-12.251067950768||-12.251067950768|-12.251067950768|-12.251067950768|-12.251067950768|-12.310853917633|-12.310853917633|-12.310853917633|-12.4594488527|-12.4594488527|-12.534943570209|-12.643270269051
07411|100422|/equities/interchina-wat|SHANGHAICOMP||3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.9314582768715|3.496368062795|3.496368062795|3.1470754944625|2.9669195978781|2.9669195978781|2.9669195978781|2.9669195978781|2.9669195978781|2.9669195978781|2.9669195978781|2.9669195978781|2.9669195978781|2.9669195978781|2.9669195978781|2.9669195978781|2.9332438408159|2.8486043014816||||||2.6596214952567|2.6596214952567|2.6596214952567|2.6596214952567|2.6596214952567|2.6140239307724|2.5289155586387|2.5076823891143|2.5076823891143|||2.5076823891143|-3.2064162564231|-3.2064162564231|-3.2064162564231|-3.2064162564231|-3.2064162564231|-3.2576848083021|-3.3590942150223|-3.4873269935303|-3.5242308461437|-3.5242308461437|2.5810213714271|2.5810213714271|2.5810213714271|2.5810213714271|2.5810213714271|2.5810213714271|2.5655793778797|2.3853832800392|2.3853832800392|2.3853832800392|2.1320924846336|-3.0461235012051|-3.0461235012051|-3.0461235012051|-3.0461235012051|-3.0461235012051|-3.0461235012051|-3.0461235012051|-3.0461235012051|-3.0612636408978|-3.0612636408978|2.7425140027434|2.7425140027434|2.2744600645072|2.1560666551598|2.0467407692812|1.8108230420111|1.5920256716408|1.309679287066|1.309679287066|1.309679287066|1.309679287066|1.309679287066|-1.5609308073012|-1.5609308073012|-1.5609308073012|-1.5609308073012|-1.5882564130854|-1.6319515775124|-1.6398206384737|-1.6398206384737|-1.6398206384737|-1.6398206384737|-1.6398206384737|-1.6425785126244|-1.6481255374048|-1.6481255374048|-1.6481255374048|-1.7234727565551|-1.7733031250927|-1.8258922936622|-1.8806077921468|-1.8806077921468|-1.8817864616798|-1.9280961111836|-1.9345512142504|-2.0017235533755|-2.0069151406333||-2.0082390247501|-2.166376643569|-2.243751796518|-2.257502128056|-2.3001877527807|-2.3001877527807|-2.3102086099623|-2.3274540010026|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337||||-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3372090916337|-2.3396766561603|-2.3696407629754|-2.3738761372398|-2.3738761372398|-2.3738761372398|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|||-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|||||||-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.5407481489854|-2.5713869530047|-2.610426314718|-2.610426314718|-2.610426314718|-2.610426314718|-2.610426314718|-2.610426314718|-2.610426314718|-2.6815847909522|-2.7139935787901|-2.7139935787901|-2.7292686683314|-2.7292686683314|-2.7292686683314|-2.7292686683314|-2.7292686683314|-2.7292686683314|-2.7341874288604|-2.739652718337|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134||2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134
07412|101054|/equities/htdc|SHANGHAICOMP||3.5300175764144|3.4944640506175|3.4294044826723|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.4171535834499|3.3557261741634|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561|3.3183272292561||||||3.1303635228946|2.9748484414235|2.884831539063|-3.176335296965|-3.176335296965|-3.176335296965|-3.1954942787631|-3.1954942787631|-3.1954942787631|||-3.2588824922225|-3.2948736667909|-3.2948736667909|-3.2948736667909|-3.2948736667909|-3.2948736667909|-3.2948736667909|-3.2948736667909|-3.2948736667909|-3.3027966220734|-3.3027966220734|-3.3027966220734|-3.346440681656|-3.4104896219127|-3.4194934436265|-3.4194934436265|-3.5038815680018|-3.5393128729386|-3.607014415057|-3.6416826219376|-3.6885361771911|-3.7055957164068|-3.7795508267371|-3.7861675158571|-3.8479638381613|-3.9738487053593|3.2031941167196|3.2031941167196|3.2031941167196|3.2031941167196|3.2031941167196|3.2031941167196|3.2031941167196|3.073297688216|3.073297688216|3.073297688216|3.073297688216|3.073297688216|3.073297688216|2.9671576264097|2.9671576264097|2.9023505675978|2.9023505675978|2.9023505675978|2.9023505675978|-3.1938774755381|-3.1938774755381|-3.1938774755381|-3.1938774755381|-3.1938774755381|-3.1938774755381|-3.1938774755381|-3.1938774755381|-3.1938774755381|-3.1938774755381|-3.1938774755381|-3.1938774755381|-3.1938774755381|-3.1938774755381|-3.2854193505074|-3.3187992767521|-3.3542215378227|-3.3868166452502|-3.3868166452502|-3.3931295480833|-3.4162549803108|-3.4560011441938|-3.4560011441938|-3.4560011441938||-3.4738901906828|-3.4738901906828|-3.5521002139891|-3.5684446986345|-3.6277163090338|-3.674684783047|-3.7029831102883|-3.7572035713765|-3.8146705410848|-3.8829672890647|-3.9105152310834|-3.9105152310834|3.4604583218615|3.4604583218615|3.4604583218615|3.4604583218615|3.4604583218615|3.4604583218615|3.4604583218615|3.450459910688|3.450459910688|3.450459910688|3.450459910688|3.3921777686114|3.3446420387687||||-3.7159418351262|-3.7159418351262|-3.7159418351262|-3.7159418351262|-3.7159418351262|-3.7159418351262|-3.7227131930555|-3.7709201671843|-3.7709201671843|-3.7709201671843|-3.7709201671843|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|||-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|-3.8483759490921|||||||-3.8483759490921|-3.8483759490921|-3.874306728252|-4.0553406894298|-4.2581563856968|-4.3546182476556|-4.6406869980004|-4.8340966538485|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.9824770012981|3.8432469153609|3.8432469153609|3.8432469153609|3.8389267873371|3.8389267873371|3.8389267873371||3.8389267873371|3.8389267873371|3.8389267873371|3.8389267873371|3.8389267873371|3.8389267873371|3.8389267873371|3.8389267873371|3.8389267873371|3.8389267873371|3.826184622196
07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP||-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.506489141841|-12.632765513944|-12.794792728739|-12.794792728739|-12.794792728739|-12.794792728739|-12.794792728739|-12.794792728739|-12.794792728739|-12.794792728739|-12.794792728739|-12.924769963508|-13.098789502668|-13.098789502668|-13.273099583043|11.772380691642|11.772380691642|11.772380691642||||||10.975423289532|10.174358634148|9.6931768832313|-10.711660352901|-10.711660352901|-10.711660352901|-10.711660352901|-10.711660352901|-10.711660352901|||-10.896844563171|-11.036845442302|-11.036845442302|-11.13316185899|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.344196844949|10.25188552103|10.164205192832|-11.239251301902|-11.239251301902|-11.239251301902|-11.239251301902|-11.239251301902|-11.393613151066|-11.395324463894|-11.395324463894|-11.462582847862|-11.671650395422|-11.671650395422|-11.671650395422|-11.671650395422|-11.671650395422|-11.671650395422|-11.671650395422|-11.671650395422|-11.671650395422|-11.671650395422|-11.671650395422|-11.671650395422|-11.671650395422|-11.671650395422|-11.671650395422|-11.671650395422|-11.671650395422|-11.671650395422|-11.826278511715|-11.855865072357|-11.935405491841|-12.154894721787|-12.397660931261|-12.573511874578|-12.7811242076|-12.851758270627|-12.851758270627|-12.974731265578|11.910532931265|11.910532931265|11.910532931265||11.910532931265|11.910532931265|11.910532931265|11.910532931265|11.910532931265|11.910532931265|11.910532931265|11.910532931265|11.910532931265|11.910532931265|11.910532931265|11.910532931265|11.910532931265|11.910532931265|11.753481497894|11.753481497894|11.753481497894|11.650535334625|11.387735203355|11.387735203355|11.387735203355|11.387735203355|11.230816871424|11.188129723624|11.1679226696||||10.781580269282|10.521200352184|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|10.343032436286|||10.238925647641|-11.256453821654|-11.256453821654|-11.256453821654|-11.346059134266|-11.505065867924|10.501973063676|10.501973063676|10.501973063676|10.501973063676|10.429414491884|10.343793954046|10.163104204768|10.000606170671|10.000606170671|10.000606170671|10.000606170671|9.7520129448231|9.7520129448231|9.7520129448231|9.7520129448231|9.7520129448231|9.7469902533844|9.7469902533844|9.7469902533844|9.7469902533844|9.7469902533844|9.6738781419678|9.6470870405749|9.4939852721509|9.4416502854357|9.3334571104886|9.3334571104886|||||||9.3166196855838|-10.889678195761|-10.889678195761|-10.889678195761|-11.249642535102|-11.437380653898|-11.475143397931|-11.475143397931|-11.475143397931|-11.475143397931|-11.475143397931|-11.475143397931|-11.475143397931|-11.866270503605|-12.176877127268|-12.176877127268|-12.502641371199|-12.550156517502|-12.615173467526|-12.656325815795|-12.656325815795|-12.693694801991|-12.769661183561|-12.956290769804|-13.034014623386|-13.034014623386|-13.034014623386|-13.034014623386||-13.034014623386|-13.034014623386|-13.043905435914|-13.216005628765|-13.286914215412|-13.286914215412|-13.286914215412|-13.497127226024|-13.540696650775|12.646175093596|12.646175093596
07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP||-5.6570467247849|-5.6570467247849|-5.6570467247849|-5.6570467247849|-5.6570467247849|-5.7306076701356|-5.7547910570871|-5.7547910570871|-5.7547910570871|-5.8304350409347|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.7814423803372|4.1771584885963|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086|4.1440742740086||||||3.8278601974305|3.6487333344151|3.495815043839|3.4825721771543|3.3826377636812|3.3826377636812|3.3826377636812|3.3826377636812|3.3826377636812|||3.3826377636812|3.3826377636812|3.3826377636812|3.3826377636812|3.3826377636812|3.3826377636812|3.3826377636812|3.2501529859859|3.2390589236504|-3.7126415325099|-3.7126415325099|-3.7126415325099|-3.7126415325099|-3.7505987071116|-3.7505987071116|-3.7505987071116|-3.823998572994|3.4342308132731|3.4342308132731|3.4342308132731|3.4342308132731|3.4342308132731|3.4342308132731|3.4342308132731|3.4342308132731|3.4342308132731|3.4342308132731|3.4342308132731|3.4342308132731|3.4342308132731|3.4342308132731|3.4342308132731|3.4302564825043|3.4013960588227|3.3393289500089|3.3303655974966|3.302072722923|-3.9993500273343|-3.9993500273343|-3.9993500273343|-3.9993500273343|-3.9993500273343|-3.9993500273343|-3.9993500273343|-3.9993500273343|-3.9993500273343|-3.9993500273343|-3.9993500273343|-3.9993500273343|-4.0876112294325|-4.1362346225457|-4.2541495620626|-4.3262772758159|-4.3719747683906|-4.3849720183902|-4.4013608836742|-4.4013608836742|-4.4013608836742|-4.4287344110908|-4.5580383023622|-4.674732480957|-4.674732480957|-4.674732480957|-4.674732480957|-4.674732480957|-4.674732480957|-4.674732480957|-4.674732480957|-4.674732480957||-4.6880358706071|-4.8017064211715|-4.9585629169531|-5.0267365447225|-5.196929347906|-5.4188104872279|4.464974561426|4.464974561426|4.464974561426|4.464974561426|4.464974561426|4.464974561426|4.464974561426|4.4533050756686|4.3670058229492|-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7440359374161||||-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7440359374161|-4.7478179689111|-4.7764643161232|-4.8564187126306|-4.8564187126306|-4.8564187126306|-4.9432430484723|-5.2274923566128|-5.4205469823706|-5.5211634080529|-5.6279591102203|-5.6884679199246|-5.6884679199246|||-5.8294090033668|-5.9665656355904|-5.971685795613|-5.971685795613|-5.9852065296393|-6.0623536486956|-6.0623536486956|-6.3576150359414|-6.5460385167435|-6.5460385167435|-6.5460385167435|-6.5460385167435|-6.5460385167435|-6.5460385167435|5.5909483796019|5.5909483796019|5.5909483796019|5.4049427648009|4.643825043089|4.440916949783|3.6926852931294|3.2402059623172|-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.2710647727744|||||||-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.418960786053|-4.7271786267983|-4.890754149515|-5.0269489532914|-5.4054987967242|-5.6692586282487|4.7399505914179|4.7399505914179|4.7399505914179|4.7399505914179|4.7399505914179|4.7399505914179|4.5721672708158|4.5407414098982|4.4997126946189|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791||-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8669435055766|-4.8669435055766|-4.8669435055766|-4.8669435055766|-4.8669435055766|-4.876603951246|-4.9201153540947|-4.9560855378406
07415|100596|/equities/dayou-energy|SHANGHAICOMP||3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0964349924683|3.0282610057856|2.9480363299765|2.9480363299765|2.9480363299765|2.9480363299765|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777|2.9053412480777||||||2.7887124003774|2.6296805211577|2.5635338170301|2.5472598586889|2.3441776207655|-2.5174109893425|-2.5174109893425|-2.5174109893425|-2.5174109893425|||-2.5174109893425|-2.5174109893425|-2.5174109893425|-2.5342110622792|-2.5342110622792|-2.5599095344452|-2.5599095344452|-2.5599095344452|-2.5599095344452|-2.5599095344452|-2.5599095344452|-2.5599095344452|-2.5599095344452|-2.5599095344452|-2.5599095344452|-2.5599095344452|-2.5832327339283|-2.5919251942227|-2.6293612347256|-2.6320407004032|-2.6320407004032|-2.6320407004032|-2.6320407004032|-2.6320407004032|-2.6320407004032|-2.6320407004032|-2.6320407004032|-2.6320407004032|-2.6320407004032|-2.6320407004032|-2.6320407004032|-2.6320407004032|-2.6320407004032|-2.6320407004032|-2.6320407004032|-2.6320407004032|-2.6320407004032|-2.6525179132559|-2.6525179132559|-2.6525179132559|-2.6673676742862|-2.6673676742862|-2.702630667085|-2.7173673490622|-2.7298672184137|-2.7298672184137|-2.7298672184137|-2.7298672184137|-2.8120746860667|-2.9161941486115|-2.9583331712047|-2.9583331712047|-2.9583331712047|-2.9583331712047|-2.9583331712047|-2.9583331712047|-2.9583331712047|-2.9583331712047|-2.9583331712047|-3.0025925380167|2.5614897047778|2.5614897047778|2.5614897047778|2.5614897047778|2.5614897047778|2.5614897047778|2.5614897047778|2.5222512467298|-3.0518264747947||-3.0518264747947|-3.0518264747947|-3.1314738169081|-3.1877487914172|-3.3130540468524|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3295347248387||||-3.3295347248387|-3.3295347248387|-3.3295347248387|-3.3344873232693|-3.3344873232693|-3.4166525914769|-3.5962806492493|3.228522076001|3.228522076001|3.228522076001|3.228522076001|3.228522076001|3.228522076001|3.228522076001|3.228522076001|3.228522076001|3.228522076001|||3.1885452645917|3.1885452645917|3.1885452645917|3.1885452645917|3.1885452645917|3.1885452645917|3.1885452645917|3.1885452645917|3.1885452645917|3.1885452645917|3.1769076754894|3.1769076754894|3.171217221201|3.171217221201|3.171217221201|3.171217221201|3.171217221201|3.171217221201|3.171217221201|3.171217221201|3.1466601817053|3.1466601817053|3.1466601817053|3.1466601817053|3.1466601817053|3.1466601817053|3.1466601817053|3.1466601817053|3.1466601817053|3.0218445822311|2.9120496560813|-3.5137759885019|-3.5137759885019|||||||-3.5137759885019|-3.5137759885019|-3.5137759885019|-3.6669734010902|-3.8371927219195|3.4572987778059|3.4572987778059|3.4572987778059|3.4572987778059|3.3881098543131|3.274058870725|-3.7928123232482|-3.7928123232482|-3.8203469643723|-3.9259411769587|-3.9588234510111|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212||-4.087984303212|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752
07416|100405|/equities/whirlwind|SHANGHAICOMP||-3.6720885829366|-3.6720885829366|-3.6720885829366|-3.6720885829366|-3.7145428079407|-3.7172697669975|-3.7452398204335|-3.7452398204335|-3.7452398204335|-3.8597107886747|-3.9435676997983|-4.0191922071694|-4.0191922071694|-4.0191922071694|-4.0191922071694|-4.0191922071694|-4.0191922071694|-4.0191922071694|-4.09132459463|-4.1531384951685|3.4911870065032|3.4911870065032|3.1110332721912|3.1110332721912|2.8417036129858|2.533003907935|2.2772266131156|-2.6807061610222|-2.6807061610222|-2.6807061610222|-2.6807061610222|-2.6807061610222|-2.6807061610222|-2.7424511840609|2.3803574049339|2.3803574049339|2.3803574049339|2.3803574049339|2.3803574049339||||||2.1815082324727|2.0505647673854|1.9606274647458|-2.1613113906248|-2.1613113906248|-2.1613113906248|-2.1613113906248|-2.1613113906248|-2.1613113906248|||-2.1613113906248|-2.1613113906248|-2.1613113906248|-2.1613113906248|-2.1613113906248|-2.1777918189265|-2.1777918189265|-2.1777918189265|-2.1777918189265|-2.1777918189265|-2.1777918189265|-2.1777918189265|-2.1777918189265|-2.1864353318455|-2.1927059049344|-2.2174509691901|-2.2860566165388|-2.356173981819|2.0696379364472|2.0696379364472|2.0696379364472|-2.0543329810822|-2.0543329810822|-2.0543329810822|-2.0543329810822|-2.0543329810822|-2.0543329810822|-2.0543329810822|-2.0543329810822|-2.0543329810822|-2.0543329810822|-2.0543329810822|-2.0543329810822|-2.0543329810822|-2.0543329810822|-2.0543329810822|-2.0543329810822|-2.0543329810822|-2.0706645780811|-2.0706645780811|-2.0706645780811|-2.0706645780811|-2.0951828618855|-2.1218698444201|-2.1240700149117|-2.1240700149117|-2.1240700149117|-2.1240700149117|-2.1306333700351|-2.1480309764904|-2.1480309764904|-2.1480309764904|-2.1480309764904|-2.1480309764904|-2.1480309764904|-2.1663694060907|-2.1663694060907|-2.1663694060907|-2.1663694060907|-2.1681882581297|-2.2929869450004|-2.3605411358311|-2.4156011550111|-2.4512359365616|-2.4512359365616|-2.5190182443858|-2.5190182443858|-2.5190182443858|-2.5190182443858||-2.5190182443858|-2.5190182443858|-2.5789091318185|-2.6210102603761|-2.7075861167961|-2.7075861167961|-2.7075861167961|-2.7539845519655|-2.772760622302|-2.8025118030876|-2.85334655066|-2.8831627503552|-2.9074030999252|-2.9537811945885|-2.9680949757251|-2.9680949757251|-2.9680949757251|-2.9695499947505|-2.9978333237918|-3.0220370296143|-3.0581273947515|-3.0581273947515|-3.0581273947515|-3.0581273947515|-3.0581273947515||||-3.0581273947515|-3.0581273947515|-3.0581273947515|-3.0581273947515|-3.0701415709166|-3.0990461962652|-3.1294957815753|-3.1661064292707|-3.214452428793|-3.214452428793|-3.2299470583323|-3.3326297315065|2.9492325475651|2.9492325475651|2.9492325475651|2.9492325475651|2.9492325475651|||2.9492325475651|2.9492325475651|2.9492325475651|2.9492325475651|2.9492325475651|2.9492325475651|2.9492325475651|2.9492325475651|2.9492325475651|2.9492325475651|2.9463695343819|2.925966202825|2.8744068538808|2.8604522320587|2.7721632671159|2.7721632671159|2.7307368331266|2.6969093944899|2.6969093944899|2.6969093944899|2.6165661046099|2.6039521418905|2.6039521418905|2.6039521418905|2.5964912782938|2.5964912782938|2.5964912782938|2.5683236928815|2.4753596486907|2.3953996303193|2.2804439600432|-2.8353019506412|-2.8353019506412|||||||-2.8353019506412|-2.8353019506412|-2.8353019506412|-2.9525576333953|-3.1006196716045|-3.1901329732178|-3.3384811057248|-3.4229437734729|-3.4229437734729|-3.4229437734729|-3.4229437734729|-3.4229437734729|-3.4277153441251|-3.5552393141654|-3.6669326693114|-3.6710362467828|-3.7189290693141|-3.7766693531631|-3.7766693531631|-3.7766693531631|-3.7766693531631|-3.7766693531631|-3.7766693531631|-3.7766693531631|-3.859632684032|-3.9076023611884|-3.9076023611884|-3.9076023611884||-3.9076023611884|-3.9076023611884|-3.9076023611884|-3.9306692186838|-3.9785212613748|-4.0119399069766|-4.0119399069766|-4.058266546883|-4.0752961796277|-4.1547734915938|-4.2341928547981
07417|100502|/equities/henan-lingrui|SHANGHAICOMP||-23.071428178856|-23.071428178856|-23.071428178856|-23.071428178856|-23.071428178856|-23.447699201448|-23.751417829644|-23.751417829644|-23.751417829644|-23.814353733208|-24.317059601839|-24.421352492819|-24.421352492819|-24.421352492819|-24.421352492819|-24.421352492819|-24.421352492819|-24.421352492819|-24.421352492819|-24.605391196686|-24.785434277276|-24.836593874538|-25.398437774009|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223|22.725343193223||||||20.806492025775|18.786101640509|-21.715764966687|-21.715764966687|-21.715764966687|-21.715764966687|-21.736303141536|-21.736303141536|-21.736303141536|||-21.736303141536|-22.340336272917|-23.164263246017|-24.34695942927|22.024286433648|22.024286433648|22.024286433648|22.024286433648|22.024286433648|22.024286433648|22.024286433648|22.024286433648|22.014551484752|22.014551484752|22.014551484752|22.014551484752|21.866202588174|21.866202588174|21.866202588174|21.546337069508|21.37228116086|21.37228116086|21.37228116086|20.931979063384|20.708865354714|20.704850830698|20.121500719547|-22.883661193726|-22.883661193726|-22.883661193726|-22.883661193726|-22.883661193726|-22.883661193726|-22.883661193726|-23.359623718127|-23.606247583875|-24.164719969972|-24.825800373536|-25.380209846691|-25.380209846691|-25.380209846691|-25.380209846691|-25.380209846691|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527||23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|23.317879836527|22.482417034629||||22.482417034629|22.482417034629|22.482417034629|21.440057065829|21.440057065829|21.440057065829|21.440057065829|20.936730997148|20.866922741006|20.641581620187|20.552313369083|20.223680859989|19.70797897068|19.475532062488|19.402812330411|19.230259983508|19.230259983508|||19.230259983508|19.230259983508|19.230259983508|19.230259983508|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.952460532215|18.712709494943|18.712709494943|18.712709494943|18.243011338307|17.681122310508|17.300436280049|17.300436280049|17.300436280049|16.992707329633|16.812327113991|16.812327113991|16.812327113991|16.61418803321|16.61418803321|||||||16.61418803321|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806||16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806
07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP||-13.201390442321|-13.208321994554|-13.208321994554|-13.278691232216|-13.366879185054|-13.703199448424|-13.880221806452|-13.889718404137|-13.889718404137|-13.936353752705|-14.454918260934|-14.454918260934|-14.454918260934|-14.454918260934|-14.454918260934|-14.454918260934|-14.454918260934|-14.454918260934|-14.454918260934|-14.454918260934|-14.454918260934|-14.454918260934|-14.643242751628|-15.215825305018|-15.383109469893|-15.383109469893|-15.383109469893|-15.383109469893|-15.383109469893|-15.383109469893|-15.383109469893|-15.383109469893|-15.550121673481|-15.951246456455|-16.18971846297|-16.226354044837|14.125893647885|14.125893647885|14.125893647885||||||13.41821454125|12.60912707732|11.751700453379|11.751700453379|11.489667420496|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|||-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.491403518776|-12.536671245368|-12.536671245368|-12.5524127089|-12.707124984156|-12.751372617385|-12.751372617385|-12.751372617385|-12.751372617385|-12.751372617385|-12.751372617385|-12.751372617385|-12.751372617385|-12.751372617385|-12.751372617385|-12.76643707415|-12.76643707415|-12.76643707415|-13.06326333307|-13.353070484519|12.080000006998|12.080000006998|12.080000006998|12.080000006998|12.080000006998|12.080000006998|11.991667363207|11.627408236442|11.411008907885|-12.476162013778|-12.476162013778|-12.53240215488|-12.586647104773|-12.586647104773|-12.586647104773|-12.586647104773|-12.586647104773|-12.586647104773|-12.586647104773|-12.586647104773|-12.586647104773|-12.769607887835|-12.911231158144|-13.06303424081|-13.101425563476|-13.101425563476|-13.101425563476|-13.296858783806|-13.296858783806|-13.296858783806||12.147591792265|12.147591792265|12.147591792265|12.147591792265|12.147591792265|12.147591792265|12.147591792265|12.147591792265|12.147591792265|12.147591792265|12.147591792265|12.147591792265|12.147591792265|12.147591792265|12.147591792265|12.076691086465|12.076691086465|12.076691086465|12.076691086465|12.076691086465|12.076691086465|11.870212059743|11.725235865654|11.689669788328|11.689669788328||||11.689669788328|11.689669788328|11.689669788328|11.689669788328|11.689669788328|11.689669788328|11.689669788328|11.556855400897|11.369839412744|11.230377337198|11.165419839997|11.063244209443|10.765271091631|10.754397172074|10.754397172074|10.754397172074|10.754397172074|||10.754397172074|10.525791881744|10.525791881744|10.525791881744|10.525791881744|10.525791881744|10.525791881744|10.525791881744|10.525791881744|10.449769283074|10.312521220068|10.308356603892|10.248173961939|9.999659167765|9.999659167765|9.9223988442933|9.8215541209684|9.7881609428057|9.7881609428057|9.7881609428057|9.5640674154106|9.4200751560864|9.3956392890808|9.3490435422126|9.2112886479685|9.2112886479685|9.1780992140582|9.0901098372992|8.951789074745|8.885320802095|8.7198009441986|8.694034100055|8.694034100055|||||||8.694034100055|8.1822601959433|-9.9416546677702|-9.9416546677702|-10.330171728041|-10.601301987862|-10.678446163445|-10.678446163445|-10.678446163445|-10.678446163445|-10.678446163445|-10.678446163445|-10.678446163445|-11.007717995411|-11.235021914678|-11.235021914678|-11.511233429124|-11.511233429124|-11.511233429124|-11.511233429124|-11.511233429124|-11.511233429124|-11.511233429124|-11.511233429124|-11.511233429124|-11.511233429124|-11.511233429124|-11.511233429124||-11.511233429124|-11.511233429124|-11.511233429124|-11.58692582891|-11.594873260823|-11.594873260823|-11.594873260823|-11.594873260823|-11.594873260823|-11.870414547752|-11.920679388202
07419|100525|/equities/pinggao-elec|SHANGHAICOMP||-19.373194538578|-19.373194538578|-19.373194538578|-19.373194538578|-19.609104936901|-20.115672236883|-20.415191365837|-20.607990902396|-20.797211507661|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.847641594507|-20.89821248336|-20.89821248336|-20.89821248336|-21.190237525253|18.653557560214|18.653557560214|18.653557560214|18.653557560214|18.653557560214|18.653557560214|18.653557560214|18.653557560214|18.653557560214|18.653557560214|18.653557560214|18.653557560214|18.653557560214||||||18.005064617008|-19.888672514043|-19.888672514043|-19.888672514043|-19.888672514043|-19.888672514043|-19.888672514043|-19.888672514043|-19.888672514043|||-19.888672514043|-19.888672514043|-19.888672514043|-19.888672514043|-19.974080160019|-20.248421751522|-20.45833802983|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|18.110014028313|17.815015442904|17.316159086443|17.316159086443|17.316159086443|17.316159086443|17.316159086443|17.316159086443|16.361288420599|15.982776240547|15.982776240547|15.982776240547|15.982776240547|15.862683439068|15.862683439068|15.862683439068|15.699647850253|15.20572084239|14.562466661697|14.138720126256|14.138720126256|14.138720126256||14.138720126256|14.138720126256|14.134133492691|13.624411556087|-15.638944718957|-15.638944718957|-15.638944718957|-15.638944718957|-15.638944718957|-15.638944718957|-15.638944718957|-15.638944718957|-16.045494077073|-16.054353972176|-16.054353972176|-16.054353972176|-16.27718525059|-16.27718525059|-16.27718525059|-16.27718525059|-16.27718525059|-16.27718525059|-16.27718525059|14.593043408236|14.593043408236||||14.593043408236|14.593043408236|14.593043408236|14.593043408236|14.593043408236|14.593043408236|14.593043408236|14.593043408236|14.593043408236|14.08393768187|13.902709101258|13.826343322924|13.482603736643|13.423507333585|13.423507333585|13.423507333585|13.423507333585|||13.423507333585|13.423507333585|13.423507333585|13.423507333585|13.423507333585|13.423507333585|13.423507333585|13.423507333585|13.423507333585|13.423507333585|13.423507333585|13.423507333585|13.351119439677|13.138113388279|13.138113388279|13.138113388279|13.138113388279|13.138113388279|13.138113388279|13.138113388279|13.138113388279|13.012238725295|13.012238725295|12.550265241851|12.174301446696|12.174301446696|12.174301446696|12.114223971654|11.819137536474|11.804597072014|11.773996490249|11.562774174753|11.436415611973|||||||11.434350582483|10.928167127374|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.276491208466|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.006956488081|11.826618307374|11.677909552546||11.596566080486|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071
07420|100628|/equities/rebecca|SHANGHAICOMP||-4.4548421646941|-4.4548421646941|-4.4548421646941|-4.4723979339909|-4.4723979339909|-4.5589206890913|-4.5589206890913|-4.5589206890913|-4.5589206890913|-4.6326896036832|-4.8774329253003|-5.0227032577512|-5.1452260718872|-5.3030286349776|-5.3805873435871|-5.421095838534|-5.421095838534|-5.5284399615252|-5.6849876581548|-5.6849876581548|4.6853858881381|4.6853858881381|4.1998731751339|3.8031921805162|3.3724357354662|3.2171507265856|2.8623896866694|2.617099619536|2.4773536010622|2.4773536010622|2.4773536010622|2.4773536010622|2.4773536010622|2.4773536010622|2.4196645956937|2.4196645956937|2.4196645956937|2.4196645956937|2.4196645956937||||||2.3074050061905|2.1998944804628|2.1915493988946|2.1694993204491|2.1301336422608|2.1301336422608|2.1301336422608|2.1301336422608|2.1301336422608|||2.1301336422608|2.0088526927507|2.0088526927507|2.0088526927507|2.0088526927507|2.0088526927507|2.0088526927507|2.0088526927507|2.0088526927507|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.1907910638838|-2.194301935188|-2.194301935188|-2.194301935188|-2.2308910247927|-2.2737677889008|-2.2825197861083|-2.2945849601752|-2.2945849601752|-2.2945849601752|-2.2945849601752|-2.2945849601752|-2.3317611818321|-2.3386234712609|-2.3483179383602|-2.3483179383602|-2.3483179383602|-2.3483179383602|-2.3588696560455|-2.3588696560455|-2.3588696560455|-2.3588696560455|-2.3781022167876|-2.3781022167876|-2.3781022167876|-2.3781022167876|-2.3781022167876|-2.3781022167876|-2.3781022167876|-2.3781022167876|-2.3781022167876|-2.3781022167876||-2.3967801704092|-2.3992001363617|-2.4474446187396|-2.4949384408946|-2.5137289804679|-2.5137289804679|-2.5137289804679|-2.5435877555457|-2.5706531862249|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944||||-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.5808664788944|-2.6370738468946|-2.6461851037007|-2.6461851037007|-2.6461851037007|-2.7835390343116|-2.8639322667041|-2.903813630201|-2.9481262563087|2.5415489459893|2.5415489459893|||2.5415489459893|2.5415489459893|2.5415489459893|2.5415489459893|2.5415489459893|2.5415489459893|2.5415489459893|2.5415489459893|2.5415489459893|2.5415489459893|2.5415489459893|2.3517209583809|2.2691345009859|2.2524514590301|2.2524514590301|2.2524514590301|2.2524514590301|2.1707086603716|2.1707086603716|2.1707086603716|1.9968984701981|-2.4296860105537|-2.4296860105537|-2.4296860105537|-2.4296860105537|-2.4296860105537|-2.4296860105537|-2.4296860105537|-2.4296860105537|-2.4296860105537|-2.4296860105537|-2.4296860105537|-2.4296860105537|||||||-2.4296860105537|-2.4296860105537|-2.4463177264557|-2.5681309104877|-2.6951453024499|-2.7334948440782|-2.8416610051517|-2.9868455120065|-3.0992434178264|-3.0992434178264|-3.0992434178264|-3.0992434178264|-3.0992434178264|2.5514277972224|2.5514277972224|2.5251277868673|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846||-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.8132687464152|-2.8486318472132|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677
07421|100451|/equities/taloph-pharm|SHANGHAICOMP||-5.6054256390163|-5.6054256390163|-5.6054256390163|-5.6054256390163|-5.6054256390163|-5.6054256390163|-5.6054256390163|-5.6054256390163|-5.6054256390163|-5.6749174010564|5.1445962361527|5.1445962361527|5.1445962361527|5.1445962361527|5.0534404308744|5.0021558637031|4.8707289027514|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918|4.836879009918||||||4.5298652062985|4.314294749959|4.1899937956221|4.1899937956221|-4.6438361054959|-4.6438361054959|-4.6438361054959|-4.6438361054959|-4.6438361054959|||-4.6438361054959|-4.6734395211497|-4.6734395211497|-4.6861955807129|-4.6861955807129|-4.6861955807129|-4.6861955807129|-4.6861955807129|-4.7039618319911|-4.7039618319911|-4.7039618319911|-4.7039618319911|-4.7039618319911|-4.7039618319911|-4.7039618319911|-4.7366243012131|4.3158666817423|4.3158666817423|4.3158666817423|4.3158666817423|4.3158666817423|4.3158666817423|4.3158666817423|4.3158666817423|4.3158666817423|4.2645373028996|4.2645373028996|4.2645373028996|4.2645373028996|4.2005969332857|4.1495523239951|-4.5039562139728|-4.5039562139728|-4.5039562139728|-4.5039562139728|-4.5039562139728|-4.5039562139728|-4.5538401508572|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5539560380647|-4.5821734339076|-4.6451924012852|-4.6941028355175|-4.7245587506354|-4.7333985079726|-4.7521095529088|-4.7638472388138|-4.7638472388138|-4.7638472388138|-4.7638472388138||-4.7638472388138|-4.7638472388138|-4.8726079541169|-4.9295644316102|-5.0395158168369|-5.1105731986953|-5.1250811973096|-5.1712011671598|-5.2374456830085|-5.2899396361312|-5.3554882673644|-5.4238760899861|-5.5154177559039|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329||||-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.5625489983329|-5.6300609064407|-5.6300609064407|-5.7672895537821|5.0105064843653|5.0105064843653|4.9732689927444|4.9732689927444|4.9732689927444|4.9732689927444|||4.9732689927444|4.9732689927444|4.9732689927444|4.9732689927444|4.9732689927444|4.9732689927444|4.9732689927444|4.9732689927444|4.9732689927444|4.9732689927444|4.824187895813|4.7946532271067|4.6635035167977|4.629201675497|4.629201675497|4.5391129664166|4.4990146349518|4.3327937601505|4.251643689653|4.251643689653|4.251643689653|4.251643689653|4.2279374689755|4.1539768038078|4.1539768038078|4.1539768038078|4.1539768038078|4.0988630252727|-4.9969978039402|-4.9969978039402|-4.9969978039402|-4.9969978039402|-4.9969978039402|||||||-4.9969978039402|-5.0077754860607|-5.0519727871912|-5.3588583387818|-5.6109538252581|-5.6682821043585|-5.752301277059|-5.752301277059|-5.752301277059|-5.752301277059|-5.752301277059|-5.752301277059|-5.752301277059|-5.9486680707862|-6.0729236643905|-6.0729236643905|-6.2643596641879|-6.293732827754|-6.3652587663809|-6.4136206056983|-6.4541616295482|-6.4541616295482|-6.4868460600801|-6.5487176781703|-6.6527709833879|-6.6527709833879|-6.6527709833879|-6.6527709833879||-6.6527709833879|-6.6527709833879|-6.7196859929813|-6.7196859929813|-6.7196859929813|-6.8125751957791|-6.8125751957791|-6.9671915854811|-6.9671915854811|6.2355182427218|6.2355182427218
07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP||22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.523099457878|22.445110148476|22.17512249316|22.063470250646|21.709967063842|21.582185876566|21.438539650923|21.192267686003|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263|20.156854198263||||||18.663727493072|17.536919296875|16.673798972914|-18.642549041751|-18.642549041751|-18.642549041751|-18.642549041751|-18.642549041751|-18.642549041751|||-18.97005526649|-19.24491763833|-19.24491763833|-19.24491763833|-19.24491763833|-19.610463521247|-19.762362582895|-19.762362582895|-19.783179397288|-20.11631141206|-20.271605540319|-20.271605540319|-20.271605540319|-20.64567348803|-20.948525347587|-21.617250776154|18.594272181012|18.594272181012|18.594272181012|18.594272181012|17.673864114862|17.673864114862|17.673864114862|17.673864114862|17.673864114862|17.673864114862|17.673864114862|17.673864114862|17.673864114862|17.673864114862|17.673864114862|17.673864114862|17.191843167719|17.191843167719|17.191843167719|16.785935869676|16.320226344096|16.320226344096|-18.739538408131|-18.739538408131|-18.739538408131|-18.739538408131|-19.067264796198|-19.149740273093|-19.540266414853|-19.900108484811|-19.900108484811|-19.900108484811|-19.900108484811|-19.900108484811|-19.900108484811|-20.111786794206|-20.362541251205|-20.521195533815|-20.521195533815|-20.521195533815|-20.521195533815|-20.714130517071|-20.714130517071|-21.185144234836|-21.581271278792|-21.724177676494|-21.724177676494|-21.724177676494|-21.724177676494|-21.724177676494|-21.724177676494|-21.724177676494|-21.724177676494||-21.745752261805|-21.902503038697|-22.328892629735|-22.502658227408|-22.825936698281|-22.825936698281|-23.493818176415|-24.662020882662|20.503666485152|20.503666485152|20.503666485152|20.503666485152|20.503666485152|20.503666485152|20.503666485152|20.503666485152|20.503666485152|20.503666485152|20.503666485152|18.809628156381|18.520581242201|18.520581242201|18.520581242201|18.520581242201|18.520581242201||||-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.33574755492|-22.63749729596|19.381081401952|||19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|19.381081401952|16.563979161721|16.479976668338|15.295344605176|15.295344605176|15.295344605176|13.71038380169|12.595377354797|12.595377354797|12.595377354797|12.595377354797|11.560419194099|-13.571243538123|-13.571243538123|-13.571243538123|-13.571243538123|||||||-13.571243538123|-13.571243538123|-13.571243538123|-13.651381719622|-14.263758010901|-14.704129314129|-14.704129314129|-14.704129314129|-14.704129314129|-14.704129314129|-14.704129314129|-14.704129314129|-14.704129314129|-14.704129314129|-15.104032198262|-15.202814013508|-15.600348956879|-15.667053972677|-15.852837972063|-15.877260922265|-15.877260922265|-15.877260922265|-15.912122824268|-15.912122824268|-15.912122824268|-15.912122824268|-15.912122824268|-15.912122824268||-15.912122824268|-15.912122824268|-15.912122824268|-15.967913842286|-16.187126610109|-16.314600405659|-16.314600405659|-16.399075190184|-16.399075190184|-16.541194403566|15.469366327051
07423|100687|/equities/yuguang|SHANGHAICOMP||-7.3132213614551|-7.3132213614551|-7.3132213614551|-7.3724679706458|-7.3882977960247|-7.4836640355474|-7.4982566453965|-7.4982566453965|-7.4982566453965|-7.52472944811|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.5817649411231|-7.681183380562|-7.681183380562|-7.681183380562|-7.681183380562|-7.681183380562|-7.681183380562|-7.681183380562|-7.681183380562|-7.681183380562|-7.681183380562|-7.681183380562|-7.8035371509723|6.7987476436947|6.7987476436947|6.7987476436947|6.7987476436947|6.7987476436947||||||6.2047197121883|5.8635773149359|5.6729966818094|5.6729966818094|5.4905520742469|5.4050575964244|5.3450641358994|-5.8158058760172|-5.8158058760172|||-5.8158058760172|-5.8158058760172|-5.8158058760172|-5.8158058760172|-5.8353398505853|-5.8374674416208|-5.8374674416208|-5.8374674416208|-5.8374674416208|-5.8374674416208|-5.8374674416208|-5.8374674416208|-5.8374674416208|-5.8374674416208|-5.8374674416208|-5.8374674416208|-5.94051931706|-6.001687959465|-6.0140559702147|-6.0140559702147|-6.0140559702147|-6.0140559702147|-6.0381836472863|-6.0381836472863|-6.0381836472863|-6.1397946012013|-6.1397946012013|-6.2050551470407|-6.2050551470407|-6.2373063450533|-6.2373063450533|-6.2373063450533|-6.2373063450533|-6.2373063450533|-6.2959828204358|-6.2959828204358|-6.2959828204358|-6.4727585124135|-6.7297318033775|-6.8835907834989|-7.0328786260797|-7.0859715898844|-7.0859715898844|-7.0859715898844|-7.0859715898844|-7.0859715898844|-7.0859715898844|-7.0859715898844|-7.0859715898844|-7.0859715898844|-7.0859715898844|-7.0859715898844|-7.0859715898844|-7.0859715898844|-7.0859715898844|-7.0859715898844|-7.0859715898844|-7.1416349366873|-7.179594485359|-7.3117717023211|-7.636968691649|6.6603315646877|6.6603315646877|6.6603315646877|6.6603315646877|6.6603315646877|6.6603315646877|6.6603315646877|6.6603315646877||6.6603315646877|6.6603315646877|6.6603315646877|6.6603315646877|6.6603315646877|6.6603315646877|6.6603315646877|6.6603315646877|6.6603315646877|6.6603315646877|6.6603315646877|6.6603315646877|6.6603315646877|6.6603315646877|6.6303685302459|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188||||-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.3718148861188|-7.7510484505919|-7.7510484505919|-7.7510484505919|-7.7510484505919|-7.8472761897276|6.7326163225772|6.7326163225772|6.7326163225772|6.7326163225772|6.7326163225772|6.7326163225772|||6.3473516496687|6.1526129811637|6.1256813307197|5.9329790825746|5.8981065527387|5.8981065527387|5.8981065527387|5.8981065527387|5.8981065527387|5.8981065527387|5.770625537289|5.770625537289|5.7556948591745|5.5074388638112|5.4904874844654|5.4471158311014|5.4471158311014|5.4471158311014|5.3553902540243|5.3553902540243|5.1076555951476|5.1007285895215|5.0324760876614|4.893862190348|4.8748728102046|4.8748728102046|4.8748728102046|4.8676363699522|4.786262378967|-5.5513035418679|-5.5513035418679|-5.5513035418679|-5.5513035418679|||||||-5.5513035418679|-5.5513035418679|-5.5513035418679|-5.5513035418679|-5.7803371882097|-5.8656346123365|-5.8656346123365|-5.8656346123365|-5.8656346123365|-5.8656346123365|-5.8656346123365|-5.8656346123365|-5.8656346123365|-5.9851495205194|-6.1584998169244|-6.1766661580735|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.8004668491081|5.7360741051254||-6.130062623824|-6.130062623824|-6.130062623824|-6.130062623824|-6.130062623824|-6.130062623824|-6.130062623824|-6.1685339560789|-6.1685339560789|-6.2544822020313|-6.3208675541899
07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP||-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3531847076888|-4.3710214775116|-4.3710214775116|-4.3710214775116|-4.3989127655063|-4.416569884092|-4.4178552577566|-4.4803948346852|-4.5082162954277|-4.5332301239253|-4.5332301239253|-4.5387449481034|-4.5387449481034|-4.5387449481034|-4.5563833159367|-4.6054260379915|3.9767487968731||||||3.7819431320085|3.6466035859732|3.5867816625865|3.545868601935|-3.8439275436724|-3.8439275436724|-3.8660306194452|-3.8994785921472|-3.9377539043843|||-3.9732764921585|-3.9732764921585|-4.0308627378057|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7457384949804|3.7268376092706|3.7268376092706|3.6837083477217|3.6691204594724|3.6268154646576|3.6268154646576|3.5764616093835|3.5600143094368|3.5600143094368|3.5586415912|3.5586415912|3.5586415912|3.5586415912|3.5546017515756|3.524557509698|-3.7291975311364|-3.7291975311364|-3.7291975311364|-3.7291975311364|-3.7291975311364|-3.7291975311364|-3.7291975311364|-3.7291975311364|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.7334926155545|-3.736472414273|-3.736472414273|-3.7691391669101||-3.7691391669101|-3.7691391669101|-3.839492712294|-3.839492712294|-3.8494364926936|-3.8899293420184|-3.9182547460517|-3.9786163977473|3.6810924229067|3.6810924229067|3.6810924229067|3.6810924229067|3.6810924229067|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087||||3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.670547766087|3.6467198206292|3.6225702157543|3.6225702157543|3.6225702157543|3.6225702157543|||3.5673002789336|3.5436669797718|3.5246299738155|3.5222164554837|3.5222164554837|3.5222164554837|3.5222164554837|3.5222164554837|3.5222164554837|3.5222164554837|3.5019071679913|3.4993412739263|3.4964902805207|3.4466558879081|3.4107287664617|3.3828750504639|3.3828750504639|3.3670832463531|3.3238066283308|3.3238066283308|3.3042068010281|3.3042068010281|3.3042068010281|3.2980077272996|3.2734537035165|3.2734537035165|3.2734537035165|3.2671707371802|3.2663007687563|-3.7290193871786|-3.7290193871786|-3.7290193871786|-3.7290193871786|||||||-3.7290193871786|-3.7290193871786|-3.7290193871786|-3.7322437184972|-3.8719372901566|3.5148051442422|3.5148051442422|3.5148051442422|3.5148051442422|3.4720056787373|3.3538951625693|-3.7222897429687|-3.7222897429687|-3.7914330583393|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302||3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.5528547658396
07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP||12.878931661954|12.878931661954|12.525480213552|12.151088969343|12.002930037202|12.002930037202|12.002930037202|12.002930037202|12.002930037202|12.002930037202|12.002930037202|12.002930037202|11.919365847576|11.898596070251|11.898596070251|11.898596070251|11.65232851554|11.588698838034|10.968554256005|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-12.951442210261|-13.163268743162|-13.570854807568|11.511105460061|11.511105460061||||||11.069006410057|10.341673549474|9.7224152711376|-10.821509709066|-10.821509709066|-10.821509709066|-10.821509709066|-10.821509709066|-10.821509709066|||-11.03501120111|-11.257601090701|-11.257601090701|-11.257601090701|-11.349556468627|-11.555900252761|-11.555900252761|-11.555900252761|-11.70562211135|-11.70562211135|-11.70562211135|-11.70562211135|-11.70562211135|-11.764580049547|-12.066755443185|-12.321394502421|-12.959883384462|-13.398846048386|-13.398846048386|-13.398846048386|-13.398846048386|-13.398846048386|-13.398846048386|-13.398846048386|-13.398846048386|-13.398846048386|-13.398846048386|-13.398846048386|-13.398846048386|-13.398846048386|-13.398846048386|-13.398846048386|-13.398846048386|-13.398846048386|-13.682606531814|-13.706785071376|-13.864206062956|-13.989672964595|-14.217414769621|-14.387682765823|-14.425102950738|-14.425102950738|-14.498446943149|-14.600945415995|-14.600945415995|-14.600945415995|-14.600945415995|-14.600945415995|-14.607161405905|-14.850178960544|-14.908532464485|-14.922813985062|-15.00479989477|-15.00479989477|-15.00479989477|-15.010427727978|-15.010427727978|-15.010427727978|-15.010427727978|-15.159920072865|-15.376577748536|-15.660086885292|-15.907507049475|-15.907507049475|-15.907507049475|-15.907507049475|-15.907507049475|-15.907507049475|-15.907507049475||-15.947230404652|-15.966367582521|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229|14.587635343229||||14.587635343229|14.310151118873|-16.278593546274|-16.278593546274|-16.278593546274|-16.278593546274|-16.278593546274|-16.278593546274|-16.278593546274|-16.278593546274|-16.278593546274|-16.558992816478|15.061820677987|15.061820677987|15.061820677987|15.061820677987|15.061820677987|||15.061820677987|15.061820677987|15.061820677987|15.061820677987|15.061820677987|15.061820677987|15.061820677987|15.061820677987|15.061820677987|14.942023785105|14.387804277728|14.35867109121|13.960190929981|13.720062584996|13.720062584996|13.720062584996|13.486671563146|13.486671563146|13.486671563146|13.486671563146|13.486671563146|13.486671563146|13.331301605434|-15.676596703628|-15.676596703628|-15.676596703628|-15.676596703628|-15.676596703628|-15.676596703628|-15.676596703628|-15.676596703628|-15.676596703628|-15.676596703628|||||||-15.676596703628|-15.676596703628|-15.676596703628|-16.105663315564|-17.021292651262|-17.053658075428|-17.795175626649|-18.240891642937|-18.240891642937|-18.240891642937|-18.240891642937|-18.240891642937|-18.240891642937|-18.863768466721|-19.200700378024|-19.200700378024|-19.200700378024|-19.200700378024|-19.200700378024|-19.200700378024|-19.200700378024|-19.200700378024|-19.499653469967|-19.499653469967|-19.499653469967|-19.499653469967|-19.499653469967|-19.499653469967||-19.499653469967|-19.499653469967|-19.499653469967|-20.09383201237|-20.09383201237|17.142676322604|17.142676322604|16.091191751236|16.091191751236|16.091191751236|16.091191751236
07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP||10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.938879400777|10.915421545822|-11.988211602165|-11.988211602165|-11.988211602165|-11.988211602165|-11.988211602165|-11.988211602165|-11.988211602165|-12.058012664532|-12.171383307024|-12.171383307024|-12.171383307024|-12.171383307024|-12.171383307024|-12.171383307024|-12.233204070776|-12.235781978732|-12.27364648621|-12.554607749434|-12.657341613209|-12.699268011954|-12.98918682194|-13.001318307455|-13.014242962263|11.285188328388|11.285188328388|11.285188328388||||||10.75576431129|10.213071471824|9.9169246665989|-10.807944769483|-10.807944769483|-10.807944769483|-10.826796598532|-10.826796598532|-10.826796598532|||-10.995329454319|-11.166371176622|-11.166371176622|-11.166371176622|-11.263126960733|-11.263126960733|-11.263126960733|-11.263126960733|-11.263126960733|-11.263126960733|-11.263126960733|-11.263126960733|-11.263126960733|-11.418474214318|-11.64497144249|-11.817190726895|-11.950767393796|-12.283075142666|-12.641194556338|11.445113985507|11.445113985507|11.445113985507|11.445113985507|11.332115982747|11.332115982747|11.27568467323|11.061871615428|10.944301807636|-11.905784359917|-11.905784359917|-11.905784359917|-11.905784359917|-11.905784359917|-11.905784359917|-11.905784359917|-11.905784359917|-11.905784359917|-11.905784359917|-11.959306270221|-11.959306270221|-11.959306270221|-11.959306270221|-12.052006596038|-12.222910689125|-12.222910689125|-12.222910689125|-12.222910689125|-12.222910689125|-12.222910689125|-12.241198214788|-12.241198214788|-12.241198214788|-12.241198214788|-12.241198214788|-12.241198214788|-12.241198214788|-12.241198214788|-12.241198214788|-12.241198214788|-12.320776154485|-12.566417457756|-12.673949222497|-12.673949222497|-12.673949222497|-12.673949222497|-12.673949222497|-12.673949222497|-12.673949222497|-12.673949222497||-12.673949222497|-12.701609855153|-12.977900192978|-13.157666601342|-13.457962845875|-13.579403823297|12.570342373126|12.570342373126|12.570342373126|12.570342373126|12.570342373126|12.570342373126|12.570342373126|12.570342373126|12.570342373126|12.570342373126|12.570342373126|12.570342373126|12.570342373126|12.570342373126|12.570342373126|12.570342373126|12.570342373126|12.570342373126|12.408713525394||||12.184125840508|12.180093850427|12.180093850427|12.083993105682|11.844436544612|11.833818535491|11.470353979185|11.38917655105|11.38917655105|11.38917655105|11.38917655105|11.38917655105|11.38917655105|11.38917655105|11.38917655105|11.38917655105|11.38917655105|||11.38917655105|11.386390051658|11.386390051658|11.194878032269|11.08701043748|11.08701043748|11.08701043748|11.08701043748|10.805753833266|10.805753833266|10.589171231027|10.334634741408|9.971815913101|9.7589704524097|9.7589704524097|9.7377450212965|9.6247163597224|9.5460555641233|9.5460555641233|9.5460555641233|9.5460555641233|9.5460555641233|9.5460555641233|9.5460555641233|9.5460555641233|9.5460555641233|9.5460555641233|9.4856170645885|9.0651304447577|8.8901446355631|8.8579382911049|8.7732649395557|8.2664055371386|||||||-10.888131114538|-10.888131114538|-10.888131114538|-10.888131114538|-11.430701172678|-11.731334434978|-12.218149170867|-12.460755955075|-12.460755955075|-12.460755955075|-12.460755955075|-12.460755955075|-12.460755955075|-13.07083954954|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546|-13.213928083546||-13.213928083546|-13.213928083546|-13.213928083546|-13.25991991269|-13.28671416987|-13.28671416987|-13.28671416987|-13.28671416987|-13.28671416987|-13.28671416987|-13.28671416987
07427|942797|/equities/dalian-rubber|SHANGHAICOMP||13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.917962789389|13.491625149882|-14.911502041231|-14.911502041231|-14.911502041231|-15.06166925895|-15.079631969529|-15.275147090574|-15.575719235363|-15.606910570928|-15.664900365217|-15.883412721597|-15.883412721597|-15.883412721597|-15.883412721597|-15.883412721597|-15.883412721597|-16.085458838104|-16.467731938493|-16.753591415763|-16.871212400198|14.981498729054|14.981498729054|14.981498729054||||||13.889998765858|12.988887146746|12.282097476097|-13.306227346927|-13.306227346927|-13.306227346927|-13.306227346927|-13.306227346927|-13.306227346927|||-13.306227346927|-13.306227346927|-13.306227346927|-13.446363392439|-13.673181205951|-13.994090775608|-14.164862270477|-14.164862270477|-14.164862270477|-14.164862270477|-14.164862270477|-14.164862270477|-14.164862270477|-14.164862270477|-14.164862270477|-14.164862270477|-14.30550667878|-14.30550667878|-14.30550667878|-14.30550667878|-14.30550667878|-14.30550667878|-14.30550667878|-14.441764846891|-14.441764846891|-14.441764846891|-14.441764846891|-14.441764846891|-14.54127516358|-14.54127516358|-14.54127516358|-14.54127516358|-14.54127516358|-14.54127516358|-14.54127516358|-14.54127516358|-14.54127516358|-14.64530568221|13.49830434348|13.49830434348|13.49830434348|-14.559190738328|-14.559190738328|-14.559190738328|-14.559190738328|-14.559190738328|-14.559190738328|-14.559190738328|-14.559190738328|-14.559190738328|-14.559190738328|-14.559190738328|-14.559190738328|-14.559190738328|-14.559190738328|-14.559190738328|-14.559190738328|-14.559190738328|-14.559190738328|-14.559190738328|-14.559190738328|-14.617433746797|-14.695844407119|-14.695844407119|-14.743160984292|-14.865178767592|-14.991864672137|-15.118183443759|-15.160758837301||-15.187877135504|-15.187877135504|-15.187877135504|-15.187877135504|-15.324863545352|-15.510403280185|-15.764337518399|-15.777597085839|-15.903441261589|-15.989379007882|-16.311532849809|-16.388369686891|15.094328597577|15.094328597577|15.094328597577|15.094328597577|15.094328597577|15.094328597577|15.094328597577|14.846476187741|14.669973230401|14.575814248037|14.575814248037|14.575814248037|14.575814248037||||14.575814248037|14.575814248037|14.575814248037|14.575814248037|14.575814248037|14.575814248037|14.575814248037|14.575814248037|14.494237900787|14.282824211421|14.282824211421|14.146471479538|13.902746124403|13.734219471823|13.734219471823|13.734219471823|13.734219471823|||13.734219471823|13.540799105841|13.171998726746|12.843887580126|12.560430010921|12.515478090849|12.435491572473|12.435491572473|12.435491572473|12.419434930057|12.33715020415|12.284611026411|12.056234350872|11.983173890586|11.983173890586|11.983173890586|11.983173890586|11.898970463306|11.898970463306|11.898970463306|11.748936847445|11.748936847445|11.748936847445|11.716041198038|11.690111949443|11.690111949443|11.668457802135|11.666619574581|11.624715006835|11.624715006835|11.536349893153|11.346500317852|-12.701390893265|||||||-12.701390893265|-12.701390893265|-12.701390893265|-12.701390893265|-12.701390893265|-12.800396561652|-12.800396561652|-12.800396561652|-12.800396561652|-12.800396561652|-12.800396561652|-12.800396561652|-12.800396561652|-13.014885769982|-13.038870895227|-13.038870895227|-13.039347334065|-13.039347334065|-13.083163441726|-13.296292664286|-13.464127152705|-13.464127152705|-13.464127152705|-13.464127152705|-13.464127152705|-13.464127152705|-13.464127152705|-13.464127152705||-13.464127152705|-13.464127152705|-13.464127152705|-13.464127152705|-13.464127152705|-13.464127152705|-13.481252080361|-13.66694665635|-13.757163320254|-13.836292410637|-13.987547398436
07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP||8.2781912615628|8.2591012110016|8.2485816980563|8.2485816980563|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.2844421464708|-9.3852988092137|-9.3852988092137|-9.4686647883204|8.2709903920564|8.2709903920564|8.2709903920564|8.2709903920564|8.2709903920564|8.2709903920564|8.2709903920564||||||7.7888780396154|-8.5204030404635|-8.5204030404635|-8.5204030404635|-8.5204030404635|-8.9549966579044||8.4032062206068|8.3811597509855|||8.3811597509855|8.3811597509855|8.3457329188976|8.3035921956867|8.2978803742561|8.2920894742711|8.2250991530666|8.1737032402014|8.1737032402014|8.1430028266879|8.0950035328305|8.0655595720517|8.0467332668555|8.0019260322001|7.9826949343578|7.9502268249465|7.9502268249465|7.9502268249465|7.9030295935685|7.818922264423|7.6895951604721|7.6895951604721|7.6328830559912|7.5465370107429|7.4539346489809|7.4539346489809|7.4282606744658|7.4014011647846|7.2393227833467|7.2393227833467|7.1975211179738|7.1975211179738|7.1975211179738|6.4966898269659|6.4699466845244|6.4699466845244|6.4699466845244|6.4699466845244|6.4699466845244|6.0976238294853|6.0976238294853|6.0976238294853|6.0976238294853|6.0976238294853|6.0976238294853|-6.7920243018821|-6.7920243018821|-6.7920243018821|-6.7920243018821|-6.8744715313067|-7.0633016272772|-7.1746247494245|-7.1746247494245|-7.1746247494245|-7.1746247494245|-7.2487976584889|-7.2487976584889|-7.2487976584889|-7.2487976584889|-7.4192196830618|-7.5196884985884|-7.5952094789037|-7.5980923196101|-7.5980923196101|-7.5980923196101|-7.7006582176712|-7.743145717682|-7.743145717682|-7.743145717682||-7.8134954389616|-7.8738838231877|-7.9952266702333|-7.9952266702333|-8.1613631788535|-8.2281485851666|-8.2281485851666|-8.2281485851666|-8.2281485851666|-8.2281485851666|-8.2962763371357|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.3480727498728||||-8.3480727498728|-8.3480727498728|-8.3480727498728|-8.4011920364917|-8.4774355791476|-8.594928439289|-8.7688091417481|-8.8085641200217|-8.8085641200217|-8.8085641200217|-8.8085641200217|7.9926765694016|7.9926765694016|7.9926765694016|7.9926765694016|7.9926765694016|7.9926765694016|||7.9926765694016|7.9835294897682|-8.7798955216484|-8.7798955216484|-8.7798955216484|-8.7798955216484|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|-8.8064754167205|||||||-8.8064754167205|-8.8064754167205|-8.8494169887576|-9.2649074325599|-9.3590218061328|-9.3590218061328|-9.7205798884366|-9.883977335927|-9.9656462002876|-9.9656462002876|-9.9656462002876|-9.9656462002876|-9.9867605243113|-9.9867605243113|-9.9867605243113|-9.9867605243113|-10.151955661286|-10.199827209606|-10.199827209606|-10.199827209606|-10.199827209606|-10.236474796019|-10.237750101842|-10.26583353762|-10.303880668514|-10.303880668514|-10.303880668514|-10.303880668514||-10.303880668514|-10.303880668514|-10.303880668514|-10.312098259404|-10.312098259404|-10.312098259404|-10.312098259404|-10.312098259404|-10.312098259404|-10.312098259404|-10.312098259404
07429|100648|/equities/ht-opticelectr|SHANGHAICOMP||-18.669947198682|-18.669947198682|-18.669947198682|-18.669947198682|-18.697163956754|-19.029070846894|16.763562856557|16.763562856557|16.763562856557|16.763562856557|16.763562856557|16.763562856557|16.763562856557|16.763562856557|16.722052157223|16.722052157223|16.573947125341|16.139941407206|15.983994975817|15.983994975817|15.983994975817|15.983994975817|15.983994975817|15.943883170829|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286|15.785215880286||||||14.63079492451|13.791994485603|13.48431408723|13.48431408723|13.48431408723|13.48431408723|13.48431408723|13.48431408723|13.399461597079|||13.399461597079|13.378846320702|13.199829058729|13.156518275643|13.156518275643|13.156518275643|13.156518275643|13.117797700458|12.898108632359|12.735121045944|12.610134162767|12.249594147849|-13.687292224773|-13.687292224773|-14.026435144089|-14.154928268483|-14.440475690686|-14.649417758345|-14.827686230738|-15.157984539755|-15.261832739699|-15.261832739699|-15.45648090242|-15.629979153459|-15.824976572267|-16.097196032462|-16.18410674936|-16.447057074582|-16.447057074582|14.603120100929|14.603120100929|14.603120100929|14.603120100929|14.603120100929|14.603120100929|14.603120100929|14.603120100929|14.603120100929|14.603120100929|14.603120100929|14.603120100929|14.603120100929|14.603120100929|14.603120100929|14.603120100929|14.603120100929|14.603120100929|14.603120100929|14.279577008189|14.279577008189|14.279577008189|14.279577008189|14.279577008189|14.279577008189|14.279577008189|14.279577008189|14.279577008189|14.279577008189|14.279577008189|14.279577008189|14.184103760292|14.184103760292|14.184103760292|13.958148142095|13.958148142095|13.958148142095|13.958148142095|13.958148142095|13.958148142095||13.958148142095|13.958148142095|13.958148142095|13.958148142095|13.958148142095|13.958148142095|13.958148142095|13.958148142095|13.958148142095|13.844669074503|13.844669074503|13.844669074503|13.844669074503|13.844669074503|13.844669074503|13.844669074503|13.844669074503|13.801134838841|13.801134838841|13.391816790658|13.018129118899|12.788743612484|12.788743612484|12.788743612484|12.788743612484||||12.703604297855|12.687893369703|12.090992957253|12.051103254048|11.892335713779|11.892335713779|11.892335713779|11.892335713779|11.892335713779|11.74078537907|-12.93930643819|-12.93930643819|-12.93930643819|-12.93930643819|-13.006451752696|12.019519813172|12.019519813172|||12.019519813172|12.019519813172|12.019519813172|12.019519813172|12.019519813172|12.019519813172|12.019519813172|12.019519813172|12.007146718478|12.007146718478|12.007146718478|12.007146718478|12.007146718478|12.007146718478|12.007146718478|12.007146718478|11.880718578206|11.691909963672|11.430576094963|11.430576094963|11.430576094963|11.334528721016|11.305031604945|11.182812606162|11.020429206083|11.020429206083|11.020429206083|10.882143524167|10.804048408929|10.729497712921|10.624441829071|10.508824735599|10.48591624997|||||||10.399884740378|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.692721935658|-11.726693278659|-11.726693278659|-11.806774642948|-11.806774642948|-11.806774642948|-11.806774642948|-11.806774642948|-11.806774642948|-11.953638636276|-12.081265011545|-12.108965212202|-12.108965212202|-12.108965212202|-12.108965212202||-12.108965212202|-12.108965212202|-12.108965212202|-12.218822952122|-12.218822952122|-12.218822952122|-12.218822952122|-12.218822952122|-12.218822952122|-12.325914484495|-12.51879396067
07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP||-40.221402588449|-40.221402588449|-40.221402588449|-40.308224191226|-40.828028032027|-41.559474438254|-42.279971937145|-42.58581272981|-42.58581272981|-42.58581272981|-42.58581272981|-43.043287805832|-43.043287805832|-43.207760274308|-43.207760274308|-43.785126073289|-43.785126073289|-43.785126073289|-43.785126073289|-43.785126073289|-43.785126073289|-44.261805807141|-44.81589474787|-45.611549431634|-46.162832532273|-47.118148682235|-47.878497730492|-48.786107631523|41.934010512308|41.934010512308|41.934010512308|41.934010512308|41.934010512308|41.934010512308|41.934010512308|41.934010512308|41.934010512308|41.934010512308|41.934010512308||||||41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|||41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.676442603403|41.405490747352|41.107766751072|40.386409578082|40.000454383158|-44.944252207464|-44.944252207464|-44.944252207464|-44.944252207464|-44.944252207464|-44.944252207464|-44.944252207464|-44.944252207464|-44.944252207464|-44.944252207464|-44.944252207464|-44.944252207464|-44.944252207464|-44.944252207464|-44.944252207464|-44.944252207464|-45.554723954406|-45.72297284315|-45.72297284315|-45.72297284315|-45.72297284315|-46.111637721569|-46.554366636313|-46.554366636313|-47.079932356304|-47.079932356304|-47.079932356304|-47.079932356304|-47.079932356304|-47.079932356304|-47.594923814608|-47.94089401366|-47.94089401366|-48.488771524712|-49.249841325426|-49.249841325426|-49.915296975654|-49.915296975654|-50.336353186082|-50.336353186082|-50.749837322711|-52.04815336916|-52.057393887012|-52.080991588664|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822||46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|46.629240833822|45.973600002464|43.758445099919|-50.731952788344|-50.731952788344|-50.731952788344|-50.731952788344|-50.731952788344||||-50.731952788344|-50.731952788344|44.30200175525|44.30200175525|44.30200175525|44.30200175525|44.30200175525|44.30200175525|44.177224257271|42.838583101476|40.804535668917|36.625594874033|35.710659631765|34.230484231963|34.230484231963|34.230484231963|34.230484231963|||34.230484231963|34.230484231963|34.230484231963|34.230484231963|34.230484231963|34.230484231963|34.230484231963|34.230484231963|34.230484231963|34.230484231963|34.230484231963|34.230484231963|34.230484231963|33.935539917432|33.832612873394|33.832612873394|33.832612873394|33.832612873394|33.696066840291|33.696066840291|33.332851392031|32.781500054731|31.676110587003|30.307902373078|28.775486468545|28.775486468545|28.775486468545|28.775486468545|27.689985062537|-32.349060972489|-32.349060972489|-32.349060972489|-32.349060972489|||||||-32.349060972489|-32.349060972489|-32.349060972489|-32.349060972489|-32.817482416469|-32.817482416469|-33.371647879634|-33.945050139672|29.868543218954|29.868543218954|29.868543218954|29.868543218954|29.868543218954|29.868543218954|29.868543218954|29.868543218954|29.868543218954|29.252954382199|29.252954382199|28.164948563331|27.466413948007|27.466413948007|27.466413948007|27.466413948007|27.308237787825|27.019152902609|26.721280600237|26.57697796999||25.877753842523|25.778152324308|25.778152324308|25.778152324308|25.778152324308|25.778152324308|25.778152324308|25.778152324308|25.778152324308|25.778152324308|25.778152324308
07431|100311|/equities/hisense-elect|SHANGHAICOMP||-21.934261586445|-21.934261586445|18.946545167281|18.946545167281|18.946545167281|18.946545167281|18.946545167281|18.946545167281|18.946545167281|18.946545167281|18.946545167281|18.946545167281|18.386591444966|18.386591444966|18.386591444966|18.386591444966|18.386591444966|18.386591444966|18.386591444966|18.386591444966|18.386591444966|18.386591444966|-21.843619451104|-21.843619451104|-21.843619451104|-21.843619451104|-21.843619451104|-21.843619451104|-21.843619451104|-21.843619451104|-21.899223507593|-21.899223507593|-21.899223507593|-22.742470623331|-23.076079237546|19.868972381662|19.868972381662|19.868972381662|19.868972381662||||||19.017747544261|17.906386533282|16.211539549852|15.840599902498|15.364000938587|15.082779193644|-16.984328890021|-16.984328890021|-16.984328890021|||-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-16.984328890021|-18.539810339804|-18.756925991282|-18.756925991282|-19.034361551321|-19.1192911975|-19.193199601243|-19.193199601243|-19.252443170625|-19.31391861044|-19.31391861044|-19.31391861044|-19.31391861044|-19.31391861044|-19.31391861044|-19.31391861044|-19.711020597734|-19.821689324156|-19.958814391108|-19.958814391108|-20.494792682828|-21.476437390846|-21.510106997482|-21.510106997482|-22.049008957536|-22.676675284341|-23.0285285981|-23.327254828645|-23.644727027894|-23.973584162396|-24.52009475143|-24.550032645849|-24.550032645849|-24.550032645849|-24.786702825391|-25.307447859274|-25.664942048906|-26.11660234014|-26.506224542634|-26.969138469714|-27.415709008131|-27.442480780648|-27.442480780648|-28.374978518008|26.120513528204|26.120513528204|26.120513528204|26.120513528204|26.120513528204|26.120513528204|26.120513528204|26.120513528204|26.120513528204|26.120513528204|26.120513528204|26.120513528204||26.120513528204|26.120513528204|25.983347355896|25.506810465937|25.506810465937|25.506810465937|25.506810465937|25.506810465937|25.506810465937|25.506810465937|25.506810465937|25.506810465937|25.506810465937|25.506810465937|25.506810465937|25.506810465937|25.506810465937|25.506810465937|25.475345390246|25.397050081807|25.246722207155|25.160334750898|25.160334750898|25.160334750898|25.160334750898||||24.778149680834|24.685972154796|24.685972154796|24.685972154796|24.685972154796|24.685972154796|24.685972154796|24.564287006929|24.564287006929|24.036958662171|24.036958662171|23.5832872032|22.92087561542|22.471750512494|22.471750512494|22.471750512494|22.471750512494|||22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.471750512494|22.278024020476|22.278024020476|22.0058947496|22.0058947496|21.49377165154|21.174190842613|20.849354615591|20.849354615591|20.849354615591|20.849354615591|20.849354615591|20.849354615591|20.849354615591|||||||20.849354615591|20.849354615591|20.505393945268|19.820372423292|19.820372423292|19.820372423292|19.820372423292|19.820372423292|19.742635551162|19.666928841726|19.666928841726|-21.780085474564|-21.780085474564|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501||-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.270702770369|-22.329114519906|-22.560682176828|-22.924092371464|-23.274547028541|-23.596162610584|-23.847402790446
07432|100592|/equities/heilan-home|SHANGHAICOMP||-6.326943461678|-6.326943461678|-6.326943461678|-6.3299372379223|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3421943319424|-6.3896602670997|-6.4462892524235|-6.7058767733565|-6.8609739605576|-6.9144157904155|-7.0337951997659|-7.1058832914456|-7.190814130703|-7.190814130703|-7.190814130703|-7.2475711429554|-7.258968150664|-7.3688532909295|-7.5437257908606|-7.6041396351681|-7.720710618852|6.3435173791808|6.3435173791808|6.3435173791808||||||6.2239079521941|5.9482311724343|5.592479202341|5.5355324449262|5.1272580559741|-5.7940649228225|-5.7940649228225|-5.7940649228225|-5.7940649228225|||-5.8339611641709|-5.9066232964004|-5.977914894577|-6.0115720574018|-6.1639689145217|-6.2896848186219|-6.2896848186219|-6.2896848186219|-6.2896848186219|-6.2896848186219|-6.2896848186219|-6.2896848186219|-6.3068719422778|-6.4265903364891|-6.4265903364891|-6.4265903364891|-6.4265903364891|-6.4265903364891|-6.6967670002772|-6.7913173529339|-6.7913173529339|-6.8753527107981|-6.9720584488739|-7.0359980295751|-7.0359980295751|-7.10907161103|-7.10907161103|-7.10907161103|-7.1267966098053|-7.1267966098053|-7.1267966098053|-7.1267966098053|-7.1267966098053|-7.1267966098053|-7.3145635882499|-7.3145635882499|-7.3145635882499|-7.5506263087725|-7.8079181590053|-7.9765654216544|-7.9765654216544|-8.1961838548202|-8.3279821944257|-8.5610910336199|-8.591768096997|-8.8086311277567|-8.9657013081641|-9.0002234140073|-9.2313594463837|-9.4309554766032|-9.5099504998893|-9.6888339841333|8.8935473089746|8.8935473089746|8.8935473089746|8.8935473089746|8.8935473089746|8.8935473089746|8.8935473089746|8.8935473089746|8.8935473089746|8.8935473089746|8.8935473089746|8.8935473089746|8.8935473089746|8.8935473089746|8.8935473089746|8.8935473089746|8.8935473089746||8.8935473089746|8.8935473089746|8.8935473089746|8.8935473089746|8.8935473089746|8.8935473089746|8.8442500732647|8.8442500732647|8.8442500732647|8.8442500732647|8.8442500732647|8.8442500732647|8.8442500732647|8.8442500732647|8.8442500732647|8.8442500732647|8.8442500732647|8.8442500732647|8.8442500732647|8.568319716302|8.568319716302|8.568319716302|8.568319716302|8.568319716302|8.568319716302||||8.568319716302|8.568319716302|8.568319716302|8.568319716302|8.568319716302|8.568319716302|8.568319716302|8.5476589454525|8.5476589454525|8.5476589454525|8.5476589454525|8.5476589454525|8.4195208058734|8.4195208058734|8.4195208058734|8.4195208058734|8.3922456619893|||8.255272904784|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|8.0642620261417|7.946958243395|7.8855086295087|7.8850097621237|7.8566776872514|7.7417623114731|7.7417623114731|7.5729661556522|7.5729661556522|7.5729661556522|7.5729661556522|7.5729661556522|7.5729661556522|7.5729661556522|7.4194070600183|7.264946690154|||||||7.264946690154|7.2060514985985|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435||-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435
07433|942830|/equities/hmt-new-tech|SHANGHAICOMP||-32.213023084238|-32.213023084238|-32.213023084238|-32.213023084238|-32.213023084238|-32.213023084238|-32.213023084238|-32.213023084238|-32.213023084238|-33.172804401798|26.506060854478|26.506060854478|26.506060854478|26.506060854478|25.710069408994|24.870632320622|24.041828833955|24.041828833955|23.993143517593|23.534622012366|23.534622012366|21.818177481457|21.818177481457|21.818177481457|21.818177481457|21.818177481457|21.818177481457|21.818177481457|21.818177481457|20.590197320298|19.5566512714|19.5566512714|19.5566512714|19.5566512714|19.5566512714|19.5566512714|19.5566512714|19.5566512714|19.5566512714||||||17.65516902453|-21.147911297552|-21.147911297552|-21.147911297552|-21.147911297552|-21.147911297552|-21.533234529222|-21.703005625541|-21.703005625541|||-22.273894656295|-23.267661267512|-23.297956552763|20.167769361107|20.167769361107|18.254345347078|18.254345347078|18.056494953004|17.081105605063|16.860116737085|-17.76691740337|-17.76691740337|-17.76691740337|-17.76691740337|-17.76691740337|-17.76691740337|-18.058241932292|-18.293046201489|-18.501717264146|-18.850796786382|-19.063108010904|-19.071860979388|-19.071860979388|-19.154549093693|-19.154549093693|-19.154549093693|-19.154549093693|-19.154549093693|-19.154549093693|-19.154549093693|-19.154549093693|-19.154549093693|-19.154549093693|-19.154549093693|-19.234756429468|-19.234756429468|-19.234756429468|-19.234756429468|-19.234756429468|-19.234756429468|-19.234756429468|-19.234756429468|-19.234756429468|-19.234756429468|-19.234756429468|-19.234756429468|-19.234756429468|-19.234756429468|-19.234756429468|-19.234756429468|-19.234756429468|-19.625284256178|-19.904761806282|-20.074179030296|-20.112421407564|-20.142784857285|-20.142784857285|-20.142784857285|-20.142784857285|-20.724204778154|-20.960546650008|-20.960546650008|-20.960546650008|-20.960546650008|-20.960546650008|-20.960546650008|-20.960546650008|-20.960546650008|-20.960546650008||-20.960546650008|-20.960546650008|-21.195936052005|-21.195936052005|-21.195936052005|-21.195936052005|-21.195936052005|-21.195936052005|-21.195936052005|-21.195936052005|-21.195936052005|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499|19.465886283499||||19.465886283499|19.250985967431|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|||-22.389514308441|-22.389514308441|-22.389514308441|-22.389514308441|-22.455571763238|-22.840079749647|19.646795795918|19.646795795918|19.646795795918|19.646795795918|19.646795795918|19.515883920988|19.487094029675|18.799346663838|18.799346663838|18.799346663838|18.449829342503|17.701957377224|17.701957377224|17.701957377224|17.701957377224|17.701957377224|17.701957377224|17.701957377224|17.327226757552|17.327226757552|17.327226757552|16.848029586502|16.134476207835|15.554972992056|-19.279885259032|-19.279885259032|-19.279885259032|||||||-19.279885259032|-19.279885259032|-19.279885259032|-19.764317793714|-20.728130547058|-21.252922923313|-22.020469885123|-22.596633095489|-23.377199316481|-23.377199316481|-23.377199316481|-23.377199316481|-23.377199316481|-23.96910969467|-24.582296438803|-24.582296438803|-25.29199544124|-25.570551672823|-25.623945332508|-25.689089457168|-25.689089457168|-25.689089457168|-25.955099706268|-26.567332511054|-27.376480796719|-27.892200181644|-28.108000858802|-29.087779054133||-29.6353089115|-29.735937056347|-29.735937056347|-30.091597487975|-30.428997068989|-30.525737551244|-30.525737551244|-31.167486591904|-31.398317464821|-31.662019871597|-32.364466930898
07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP||-3.0419664793195|-3.0419664793195|-3.0419664793195|-3.0827405246299|-3.0908228326949|-3.1814697637727|2.7753828909834|2.7753828909834|2.7753828909834|2.7753828909834|2.7753828909834|2.7753828909834|2.7753828909834|2.7753828909834|2.7753828909834|2.7753828909834|2.7753828909834|2.7753828909834|2.5509810742228|2.4824458724296|2.4824458724296|2.4710508989003|2.4379023135329|2.4379023135329|2.4032246736051|-2.6691164398424|-2.6691164398424|-2.6691164398424|-2.6691164398424|-2.6810695860406|-2.6810695860406|-2.7000773718645|-2.7134193105487|-2.7337992371219|-2.7403325042347|-2.7648138957134|2.4774705243384|2.4774705243384|2.4774705243384||||||2.334411893981|2.2154575836849|2.1522933068334|2.1522933068334|2.1086592610742|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|||-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2036979573004|-2.2041088626376|-2.2095654193551|-2.2217393654353|-2.2366334033914|-2.2366334033914|-2.2366334033914|-2.2366334033914|-2.2366334033914|-2.2366334033914|-2.2366334033914|-2.237481788651|-2.237481788651|-2.237481788651|-2.237481788651|-2.237481788651|-2.237481788651|-2.237481788651|-2.237481788651|-2.237481788651|-2.237481788651|-2.237481788651|-2.237481788651|-2.237481788651|-2.2716465436262|-2.2923966698223|-2.2923966698223|-2.2923966698223|-2.2923966698223|-2.3171074448221|-2.3273416027088|-2.3464906596098|-2.368874205925|-2.368874205925|-2.368874205925|-2.368874205925|-2.368874205925|-2.368874205925|-2.368874205925|-2.368874205925|-2.368874205925|-2.368874205925|-2.368874205925|-2.368874205925|-2.368874205925|-2.3693046854358|-2.3870052018012|-2.4072903133941|-2.4072903133941|-2.4072903133941|-2.4072903133941|-2.4072903133941|-2.4072903133941|-2.4072903133941|-2.4072903133941|-2.4072903133941||-2.4119892492904|-2.4272102796385|2.2339890386981|2.2339890386981|2.2339890386981|2.2339890386981|2.2339890386981|2.2339890386981|2.2339890386981|2.2339890386981|2.2339890386981|2.2339890386981|2.2339890386981|2.2316544614812|2.2151716111524|2.1929034584237|2.1929034584237|2.1929034584237|2.1929034584237|2.1929034584237|2.1929034584237|2.1743370419821|-2.3537906528787|-2.3537906528787|-2.3537906528787||||-2.3537906528787|-2.3537906528787|-2.3537906528787|-2.3537906528787|-2.3537906528787|-2.3537906528787|-2.3537906528787|-2.3537906528787|-2.3537906528787|-2.3537906528787|-2.3537906528787|-2.4003229672463|2.2342897724474|2.2342897724474|2.2342897724474|2.2342897724474|2.2342897724474|||2.2342897724474|2.2342897724474|2.2342897724474|2.2342897724474|2.2342897724474|2.2342897724474|2.2342897724474|2.2342897724474|2.2342897724474|2.2342897724474|2.2325441651173|2.22893793634|2.2227087953733|2.2020628291293|2.2020628291293|2.2020628291293|2.1945142302164|2.1618727782632|2.1618727782632|2.1618727782632|2.1618727782632|2.1618727782632|2.1618727782632|2.1618727782632|2.1618727782632|2.1618727782632|2.1618727782632|2.1448586229113|2.1048429148757|-2.4002052008148|-2.4002052008148|-2.4002052008148|-2.4002052008148|||||||-2.4002052008148|-2.4002052008148|-2.4002052008148|-2.4002052008148|-2.5068946347232|-2.5404384782574|-2.5477495267175|-2.5477495267175|-2.5477495267175|-2.5477495267175|-2.5477495267175|-2.5477495267175|-2.5477495267175|-2.5847218118533|-2.6213231482163|-2.6213231482163|-2.6814290761358|-2.6814290761358|-2.6814290761358|-2.6814290761358|-2.6814290761358|-2.6814290761358|-2.7126989628879|-2.7341099608836|-2.7781821978302|-2.7781821978302|-2.7781821978302|-2.7781821978302||-2.7781821978302|-2.7781821978302|-2.7781821978302|-2.7781821978302|-2.8013135605621|-2.8583501275144|-2.8583501275144|-2.892055610348|-2.9373122953109|2.6692098535008|2.6692098535008
07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP||8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.603520998634|8.5611336863451|8.4145932370217|8.1801035860944|8.0456707720148|7.9813004339389|7.9472660029615|7.9472660029615|7.9472660029615|7.9472660029615|7.9472660029615|7.9472660029615|7.8851916432836|7.8851916432836|7.8851916432836|7.8851916432836|7.8851916432836|7.8851916432836|7.8851916432836|7.8729911513304|7.7644346231857|7.6522354839922|7.6522354839922|7.6522354839922|7.6522354839922|7.6522354839922||||||7.293594890025|6.9689943317867|6.6822158235419|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|||6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.6381390885496|6.4745990784062|-7.4920381225316|-7.4920381225316|-7.6711536686916|-7.7329482547992|-7.8660535009431|-7.9528374044682|-8.1109304260971|-8.1497988732134|-8.1497988732134|-8.1497988732134|-8.1497988732134|-8.1497988732134|-8.1497988732134|-8.1497988732134|-8.1497988732134|-8.164226670346|-8.164226670346|-8.164226670346|-8.164226670346|-8.164226670346|-8.1707978439393|-8.1707978439393|-8.1707978439393|-8.324219645401|-8.3844072158202|-8.3844072158202|-8.4537857699244|-8.5180956972803|-8.7634396170207|-8.8682661425878|-8.8792984149931|-8.8792984149931|-8.8792984149931|-8.8792984149931|-8.8803314259845|-9.0925906290829|-9.1965462942168|-9.1965462942168|-9.1965462942168|-9.1965462942168|-9.1965462942168|-9.1965462942168|-9.1965462942168|-9.1965462942168|-9.1965462942168|-9.4017183272094|-9.5102420347764|-9.5197138806001|-9.5305718458012|-9.5305718458012|-9.6084134883699|-9.722126199914|-9.8123622493755|-9.8573076963767|-9.8573076963767||-9.8573076963767|-9.9692306783844|-10.342478463721|9.4582059629865|9.4582059629865|9.4582059629865|9.4582059629865|9.4582059629865|9.4582059629865|9.4582059629865|9.4582059629865|9.4582059629865|9.4582059629865|9.3996735422819|9.3413041266036|9.281232904225|9.281232904225|9.281232904225|9.281232904225|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863||||-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.293640317863|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|||-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|-10.685963803134|||||||-10.685963803134|-11.038293341356|-11.23310341168|9.5546600090328|9.5546600090328|-11.138477072132|-11.138477072132|-11.138477072132|-11.138477072132|-11.138477072132|-11.138477072132|-11.138477072132|-11.138477072132|-11.64108529026|-11.884179850354|-11.884179850354|-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016||-11.996737503016|-11.996737503016|-11.996737503016|-11.996737503016|-12.05304227825|-12.254434762129|-12.254434762129|-12.33215092916|11.351424604982|11.351424604982|11.351424604982
07436|100541|/equities/hongda|SHANGHAICOMP||-8.8153885441467|-8.8153885441467|-8.8153885441467|-8.8153885441467|-8.8153885441467|-8.99886365278|-8.99886365278|-8.99886365278|-8.99886365278|-9.241515030943|7.6753498683439|7.6753498683439|7.6753498683439|7.6753498683439|7.6753498683439|7.6753498683439|7.4540733508693|7.4540733508693|7.3729613902783|7.3729613902783|7.3729613902783|7.1082904474179|6.7119893118452|6.5722103433158|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542|6.5219051375542||||||6.200449918658|5.6849442576374|5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|||5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|5.5430954340484|5.4345504843953|5.3489448851748|5.0938276788044|-5.9282521306442|-5.9282521306442|-5.9282521306442|-5.9282521306442|-6.004168887819|-6.0257432945185|-6.0430479852814|-6.0443251175016|-6.0443251175016|-6.0443251175016|-6.0870277133617|-6.1320711230831|-6.1320711230831|-6.1933591394754|-6.1933591394754|-6.2314310462794|-6.2314310462794|-6.3093676734325|-6.3098586249721|-6.3098586249721|-6.3098586249721|-6.3098586249721|-6.3792875528746|-6.5408751435206|-6.6231591117307|-6.6231591117307|-6.6231591117307|-6.6231591117307|-6.6231591117307|-6.6231591117307|-6.6231591117307|-6.6231591117307|-6.6231591117307|-6.6231591117307|-6.6231591117307|-6.6231591117307|-6.6231591117307|-6.6360534195381|-6.6360534195381|-6.6360534195381|-6.6360534195381|-6.6360534195381|-6.6360534195381|-6.6360534195381|-6.6470413066082|-6.6470413066082|-6.7539351888423|-6.9291015977239|-6.9291015977239|-6.9291015977239|-7.0456682437631|-7.080742384987|-7.1198054826761|-7.1198054826761|-7.2397838473878|-7.2959677526197|-7.2959677526197||6.4162182708682|6.4162182708682|6.4162182708682|6.4162182708682|6.4162182708682|6.4162182708682|6.4162182708682|6.4162182708682|6.4102423875532|-7.2427134149434|-7.2427134149434|-7.2427134149434|-7.2427134149434|-7.2427134149434|-7.2427134149434|-7.2427134149434|-7.2427134149434|-7.2427134149434|-7.3190905686222|-7.3190905686222|-7.3406170767364|-7.3406170767364|-7.3406170767364|-7.3406170767364|-7.3406170767364||||-7.3406170767364|-7.3406170767364|-7.3406170767364|-7.3406170767364|-7.3406170767364|-7.3406170767364|-7.5795747617678|-7.7598693124165|-7.7598693124165|-7.7598693124165|-7.7609658761941|6.6576309518108|6.6576309518108|6.6576309518108|6.6576309518108|6.6576309518108|6.6576309518108|||6.6576309518108|6.6576309518108|6.6576309518108|6.6576309518108|6.6576309518108|6.6576309518108|6.6576309518108|6.6576309518108|6.6576309518108|6.1934788046158|5.9571984143033|5.8452206023285|5.7804977526884|5.7804977526884|5.7804977526884|5.7804977526884|5.7804977526884|5.7327753824902|5.6241947857221|5.5891052581293|5.5223391428504|5.4259325282346|5.2554805561978|4.991645288145|4.7176339311193|4.7176339311193|4.7176339311193|4.6568153349107|4.5881282187772|4.581516613351|4.581516613351|4.4834770295192|4.4834770295192|||||||4.1583078010401|-4.9173886854729|-4.9173886854729|-4.9173886854729|-4.9173886854729|-4.9173886854729|-5.0309873509497|-5.1293527234418|-5.1293527234418|-5.1293527234418|-5.1293527234418|-5.1293527234418|-5.1293527234418|-5.2648360849334|-5.4409289758419|-5.4515877742475|-5.4987102429258|-5.4987102429258|-5.4987102429258|-5.4987102429258|-5.4987102429258|-5.4987102429258|-5.4987102429258|-5.4987102429258|-5.5691226500258|-5.6601360393879|-5.7157065684395|-5.7358107192522||-5.7358107192522|-5.7609008532107|-5.8454453129835|-5.8715119915054|-5.8715119915054|-5.8715119915054|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264
07437|100976|/equities/hongfa-tech|SHANGHAICOMP||-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-33.989720173717|-34.310799938706|-34.734777298534|-34.94808582792|-35.312935009193|-35.312935009193|-35.312935009193|-35.312935009193|-35.312935009193|-35.312935009193|-35.312935009193|30.629560052984|30.629560052984|30.629560052984|30.629560052984|30.629560052984|30.629560052984|30.629560052984||||||28.986732654696|26.309704123741|25.026794329109|25.026794329109|24.563821110242|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|||-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.504490072999|-27.90776600603|-28.267517458109|-28.536686670678|-28.589651491794|-28.641835745344|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-28.795269580888|-29.200299682669|-29.435756019994|-29.435756019994|-29.435756019994|-29.435756019994|-29.435756019994|-29.435756019994|-29.566951968322|-29.922168654479|-30.565743148633|-30.802492658638|27.739581031126|27.739581031126|27.739581031126|27.739581031126|27.739581031126|27.739581031126|27.739581031126||27.739581031126|27.739581031126|27.616756671582|27.320528199607|27.320528199607|27.320528199607|27.320528199607|27.320528199607|27.320528199607|27.320528199607|27.320528199607|27.320528199607|27.320528199607|27.207808364689|27.177565748228|26.847604269029|26.847604269029|26.847604269029|26.847604269029|26.396227406397|26.164696957154|26.1646319698|26.1646319698|26.1646319698|26.1646319698||||26.082367931328|25.496520716308|25.451312893944|25.451312893944|25.451312893944|25.451312893944|25.451312893944|25.131458567598|25.109399158666|24.697281922467|24.697281922467|24.453647072191|24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|||24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|24.311252570634|23.726391342486|23.723541117616|23.723541117616|23.723541117616|23.15893507104|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|22.968127615263|||||||22.968127615263|21.250478380821|-25.177334389991|-25.177334389991|-25.267591432379|-25.267591432379|-25.267591432379|-25.679546307244|-26.032272708326|-26.337569373338|-26.337569373338|-26.337569373338|-26.729521161416|-27.217246141807|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324||24.842155291324|-27.465210265828|-27.465210265828|-27.465210265828|-27.465210265828|-27.465210265828|-27.465210265828|-27.465210265828|-27.954122140356|-28.482357531066|-29.305397913715
07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP||8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.104960169059|8.0570493853901|8.0570493853901|7.995054898087|-9.2615288035185|-9.2615288035185|-9.2615288035185|-9.2615288035185|-9.4101597370079|-9.4101597370079|-9.4130366188718|-9.4130366188718|-9.5773401306973|-9.5773401306973|-9.5773401306973|-9.5773401306973|-9.5773401306973|-9.7289557852756|-9.7289557852756|-9.7289557852756|-9.7289557852756|-9.7289557852756|8.4867830141078|8.4867830141078||||||7.8192032557605|7.1102255165442|6.7381795438553|6.7381795438553|6.4668662848766|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|||-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8620888884655|-6.8962097891825|-6.9143328294658|-6.9143328294658|-7.0103697628338|6.5337783835799|6.5337783835799|6.5337783835799|6.5337783835799|6.5337783835799|6.5337783835799|6.5337783835799|6.5337783835799|6.5337783835799|6.5337783835799|6.5337783835799|6.5337783835799|6.5337783835799|6.5337783835799|6.5337783835799|6.4725315330724|6.3420711718867|6.3420711718867|6.3420711718867|6.3420711718867|6.3420711718867|6.3420711718867|6.3420711718867|6.2573016708504|6.2335203951537|6.2335203951537|6.1416300866265|6.1416300866265|6.1166422245996|6.1166422245996|-6.6208131495794|-6.6208131495794|-6.6208131495794|-6.6970146699835|-6.7555716351325|-6.7964700987056|-6.7964700987056|-6.7964700987056|-6.8295352852072|-6.8295352852072|-6.8295352852072|-6.8295352852072|-6.9020718070435|-6.9020718070435|-6.9020718070435|-6.9020718070435|-6.9020718070435|-6.9020718070435|-6.9020718070435|-6.9020718070435|-6.9020718070435|-6.9020718070435||-6.9020718070435|-7.0211911171197|-7.1235454578664|-7.1339394272992|-7.1460439564595|-7.1732643859634|-7.1732643859634|-7.2141825111982|-7.2468692629731|-7.262076997006|-7.2995301344263|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533|6.9166906995533||||6.9166906995533|6.9166906995533|6.7770354462187|-7.3067609345881|-7.3067609345881|-7.3067609345881|-7.3067609345881|-7.3067609345881|-7.3067609345881|-7.3067609345881|-7.3067609345881|-7.3067609345881|-7.3067609345881|-7.3375124176308|-7.3822358934929|-7.4480401508068|-7.5017111292653|||-7.564960537959|-7.564960537959|-7.564960537959|-7.564960537959|-7.565511794674|-7.5777907854844|7.0359224656534|7.0359224656534|7.0359224656534|7.0359224656534|7.0359224656534|7.0359224656534|7.0359224656534|6.9411278750114|6.9411278750114|6.9411278750114|6.9383488799001|6.9383488799001|6.9383488799001|6.9383488799001|6.9383488799001|6.9383488799001|6.9383488799001|6.9383488799001|6.9383488799001|6.9383488799001|6.8914986611367|6.796665456666|6.6968503293875|6.6287223561476|6.5530249789765|-7.5496132535252|-7.5496132535252|||||||-7.5496132535252|-7.5496132535252|-7.5496132535252|-7.5496132535252|-7.7612371094263|7.1553737037316|7.1553737037316|7.1553737037316|7.1553737037316|7.1553737037316|7.1553737037316|7.1553737037316|-7.5783592901032|-7.5783592901032|-7.5783592901032|-7.5783592901032|-7.5783592901032|-7.5783592901032|-7.5783592901032|-7.5945530637357|-7.5945530637357|-7.5945530637357|-7.6167256020013|-7.7124727459421|-7.8327474562846|-7.852545436493|-7.852545436493|-7.852545436493||-7.852545436493|-7.852545436493|-7.852545436493|-7.852545436493|-7.9312969593237|-7.9312969593237|-7.9312969593237|-8.0536634555603|-8.0842839899969|-8.0842839899969|-8.0842839899969
07439|100520|/equities/hongxing-steel|SHANGHAICOMP||-1.8502012594445|-1.8502012594445|-1.8502012594445|-1.8852236385592|-1.899137390482|-1.9501526960924|-1.9857251720511|-1.99027796867|-1.99027796867|-2.0334912619781|-2.0334912619781|1.6829619187323|1.6829619187323|1.6829619187323|1.6829619187323|1.6829619187323|1.6829619187323|1.6829619187323|1.6829619187323|1.6829619187323|1.6829619187323|1.6321799179148|1.5034937250554|1.5034937250554|1.4888819244106|1.3498688369547|-1.5381429186199|-1.5381429186199|-1.5381429186199|-1.5512550890434|-1.5512550890434|-1.5512550890434|-1.5512550890434|-1.5525056719767|-1.57333963447|-1.5881551562988|1.3988131898144|1.3988131898144|1.3988131898144||||||1.3142368614121|1.24859654235|1.2421561831205|1.2421561831205|1.2001735495162|1.1836710533772|1.1836710533772|1.1788531420744|1.1788531420744|||1.1687257155353|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2246554066896|-1.2281900928918|-1.2281900928918|-1.2281900928918|-1.2281900928918|-1.2281900928918|-1.2281900928918|-1.2281900928918|-1.2281900928918|-1.2281900928918|-1.2281900928918|-1.2281900928918|-1.2281900928918|-1.2281900928918|-1.2281900928918|-1.2281900928918|-1.2281900928918|-1.2281900928918|-1.2281900928918|-1.2318778884083|-1.2418245680134|-1.2418245680134|-1.2431384200299|-1.2495982508356|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2512787798394|-1.2580875400425|-1.2625939638737|-1.2625939638737|-1.2625939638737|-1.2625939638737|-1.2625939638737|-1.2625939638737|-1.2625939638737|-1.2625939638737|-1.2625939638737||-1.2625939638737|-1.2625939638737|-1.2845487960316|-1.2894986876886|-1.3127762420355|-1.3314180620709|-1.3415756234636|-1.3539729128402|-1.3649699036856|-1.3688554570167|-1.380950508856|-1.387569330157|-1.387569330157|-1.387569330157|-1.387569330157|-1.387569330157|-1.387569330157|-1.387569330157|-1.3895214443087|-1.3966904552645|-1.4007671378129|-1.4030745649861|-1.4056383729562|-1.4134870437102|-1.4241913945279||||-1.4241913945279|-1.4241913945279|-1.4241913945279|-1.4241913945279|-1.4368793203656|-1.439865915226|-1.4531843444231|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|||-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|||||||-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.5122892795662|1.3562206396564|1.3562206396564|1.3562206396564|1.3562206396564|1.3562206396564|-1.474443616104|-1.474443616104|-1.474443616104|-1.492159567091|-1.5239624442548|-1.5239624442548|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677||-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5526357436062|-1.5539996656536|-1.5539996656536|-1.5539996656536|-1.5788884993791|-1.5948761035336|-1.5951247190329|-1.5951247190329
07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP||53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|53.865705982034|52.775783025759|52.257433332638|52.257433332638|52.257433332638|52.257433332638|52.257433332638|52.257433332638|52.257433332638|52.257433332638|52.257433332638|52.257433332638|52.05992488247|51.662140097682|47.955708625653|-58.520814378671|-58.520814378671|-58.520814378671|-58.520814378671|-59.437016230615|-60.885576387016|-61.993972932595|-62.973301952965|56.53319895103|56.53319895103|56.53319895103||||||54.145777832959|50.448085082343|48.305651837776|48.259055435867|46.721728762223|46.572833683074|46.572833683074|46.572833683074|46.572833683074|||46.572833683074|46.572833683074|46.572833683074|46.572833683074|46.572833683074|46.572833683074|46.572833683074|46.572833683074|46.572833683074|46.154257087774|45.085286119323|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.367516455839|44.230017275491|-48.351436968607|-48.351436968607|-48.351436968607|-48.351436968607|-48.351436968607|-48.351436968607|-48.351436968607|-48.351436968607|-48.351436968607|-48.396041415314|-48.98838013872|-49.575978059067|-50.415533245155|-51.003923827353|-51.502730929186|-51.502730929186|-51.502730929186|-51.502730929186|-51.502730929186|-51.834701524101|-52.173557901738|-52.201588514735|-52.201588514735|-52.201588514735|-52.386765245254|-53.841961493818|-54.781069665847|-54.832855336862||-55.989840314342|49.644059461372|49.644059461372|49.644059461372|49.644059461372|49.644059461372|49.644059461372|49.405732654185|49.405732654185|49.405732654185|49.405732654185|49.405732654185|49.144146096542|47.588144581791|47.588144581791|47.509577913839|47.509577913839|47.509577913839|47.509577913839|47.509577913839|47.341198148284|47.064109791157|46.357898699837|45.112110971959|-50.781151459893||||-50.781151459893|-50.781151459893|-50.781151459893|-50.781151459893|-50.781151459893|-52.012390426221|-52.774062102006|-52.774062102006|-53.520624311948|-53.887499540069|-53.887499540069|-53.887499540069|-53.887499540069|-53.887499540069|-53.887499540069|-53.887499540069|-53.887499540069|||-53.887499540069|-53.887499540069|-53.887499540069|-53.887499540069|-54.019998887091|-54.662774142192|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|49.435440715002|48.243821126274|45.050272601686|-49.170782997386|-49.170782997386|-49.170782997386|-49.170782997386|-49.170782997386|-49.170782997386|-49.170782997386|-49.170782997386|||||||-49.170782997386|-49.170782997386|-49.170782997386|-49.170782997386|-49.170782997386|-49.880313186928|-50.063680945817|-50.970759403908|-52.77250821083|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917|46.710145607917||46.706275559497|45.355860605319|-48.884298508229|-48.884298508229|-48.884298508229|-48.884298508229|-48.884298508229|-48.884298508229|-49.169221870174|-49.508023359234|-50.410024962883
07441|100929|/equities/sanjing-pharm|SHANGHAICOMP||6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.7205460920166|6.4650514538897|6.338390290275|6.0188770406221|6.0188770406221|5.9520087351003|5.9520087351003|5.8466762292825|5.7867396628177|5.7867396628177|5.7867396628177|5.7867396628177|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265|5.6939554963265||||||5.3910617335808|-5.896675395052|-5.896675395052|-5.896675395052|-5.896675395052|-5.896675395052|-5.9551653103796|-5.9551653103796|-5.9551653103796|||-6.1096281692681|-6.2662534896198|-6.421948373722|-6.7327202033191|-6.908793266144|5.991085932678|5.551206772003|5.0323769835428|-5.6406329756046|-5.6406329756046|-5.6406329756046|-5.6406329756046|-5.6406329756046|-5.6433124195235|-5.6433124195235|-5.6481247357413|-5.7973606776181|-5.8576228829428|-5.965136524947|5.484492003686|5.484492003686|5.484492003686|5.484492003686|5.484492003686|5.484492003686|5.484492003686|5.484492003686|5.484492003686|5.4244357609823|-5.8977149247118|-5.8977149247118|-5.8977149247118|-5.8977149247118|-5.8977149247118|-5.8977149247118|-5.8977149247118|-5.8977149247118|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-5.923110320725|-6.0090114303849|-6.088345972302|-6.1370512816668|-6.2195015056664|-6.2405570462604|-6.3133965813738|-6.3409964070963|-6.3574165886072|-6.3574165886072|-6.3574165886072||-6.3574165886072|-6.3574165886072|-6.4999072094126|-6.5571192921713|-6.7062435615411|-6.7913819935973|-6.8154243260684|6.3655189980719|6.3655189980719|6.3655189980719|6.3655189980719|6.3655189980719|6.3655189980719|6.3655189980719|6.3655189980719|6.3655189980719|6.3655189980719|6.3655189980719|6.3655189980719|6.3655189980719|6.3655189980719|6.3422434053657|6.3378310833739|6.3378310833739|6.234812223731||||-6.7272110134985|-6.7272110134985|-6.7272110134985|-6.7272110134985|-6.7272110134985|-6.7272110134985|-6.7272110134985|-6.7272110134985|-6.7272110134985|-6.7272110134985|-6.7272110134985|-6.9913456341321|6.2458236197936|6.2458236197936|6.2458236197936|6.2458236197936|6.2458236197936|||6.2458236197936|6.2458236197936|6.2458236197936|6.2458236197936|6.2458236197936|6.2458236197936|6.2458236197936|6.2458236197936|6.2458236197936|6.2458236197936|6.1736928070372|6.1568811828103|6.0465346369706|5.9100385808903|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|-6.5605439401011|||||||-6.5605439401011|-6.5605439401011|-6.580048929358|-6.8817208726146|-7.2635786752942|-7.4528654130568|-7.6914752246566|-7.6914752246566|-7.6914752246566|-7.6914752246566|-7.6914752246566|-7.6914752246566|-7.6914752246566|-8.0005278589138|-8.2345407305686|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|-8.0976322186901|-8.0976322186901||-8.0976322186901|-8.0976322186901|-8.0976322186901|-8.0976322186901|-8.0976322186901|-8.2102251863423|-8.2102251863423|-8.3369168546402|-8.3610187665846|-8.3994862618866|-8.3994862618866
07442|100286|/equities/hua-xia-bank|SHANGHAICOMP||-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5784485328616|-7.5899427719051|-7.5951069101132|-7.5951069101132|-7.5951069101132|-7.6575556720704|-7.6575556720704|-7.6575556720704|-7.6575556720704|-7.6575556720704|-7.6630872910201|-7.6630872910201|-7.6630872910201|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853|7.0647372994853||||||6.6274857558623|6.5577619912243|6.4941799510426|6.3557555000988|6.1014904443328|6.1014904443328|6.1014904443328|6.1014904443328|6.1014904443328|||6.1014904443328|6.1014904443328|6.1014904443328|6.1014904443328|6.1014904443328|6.1014904443328|6.0188784007567|-6.4506435825238|-6.4506435825238|-6.4506435825238|-6.4506435825238|-6.5929372524563|6.1311059643862|6.1311059643862|6.1311059643862|6.1311059643862|6.1311059643862|6.123464313804|6.123464313804|-6.4635940226436|-6.4635940226436|-6.4635940226436|-6.4635940226436|-6.4635940226436|-6.4635940226436|-6.4950545050628|-6.4950545050628|-6.5328382096828|-6.5364869791204|-6.5782279353009|-6.5782279353009|-6.5782279353009|-6.5782279353009|-6.5782279353009|-6.5782279353009|-6.5782279353009|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6424206302234|-6.6476895329763|-6.8760966044298|-6.8760966044298|-6.8760966044298|-6.9123293538482|-6.9520325814784|-6.9580034222501|-6.9580034222501|-7.0833372502743||6.6833567433754|6.6833567433754|6.6833567433754|6.6833567433754|6.6833567433754|6.6833567433754|6.6833567433754|6.6833567433754|6.6833567433754|6.6539593337985|6.6539593337985|6.6432880691921|6.6180978408826|6.545664057839|6.5411904713108|6.5411904713108|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701||||6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.5036589160701|6.4962876919398|6.3466510247165|6.3466510247165|6.3158653781952|6.3158653781952|6.300574514373|6.300574514373|6.2926872099751|6.2926872099751|||6.2926872099751|6.2926872099751|6.229652440693|6.2041669881584|6.2041669881584|6.2041669881584|6.1357410788803|6.0619345638783|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|6.0441664181662|5.8585180135251|5.816131337007|5.7802045363937|5.7802045363937|||||||5.7802045363937|5.7802045363937|5.7802045363937|5.7802045363937|5.7802045363937|5.7802045363937|5.7802045363937|5.7802045363937|5.7802045363937|5.6563383758901|5.6504434357086|5.6504434357086|5.6504434357086|5.6504434357086|5.6504434357086|5.6504434357086|5.6504434357086|5.6171595266571|5.5991951884123|5.5991951884123|5.5991951884123|5.5991951884123|5.5991951884123|5.5991951884123|5.5791060065|-5.8897947072485|-5.8897947072485|-5.8897947072485||-5.8897947072485|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827
07443|100857|/equities/huayuan-proper|SHANGHAICOMP||-2.1350656722225|-2.1350656722225|-2.1350656722225|-2.1652045512687|-2.1652045512687|1.7803291926448|1.7803291926448|1.7803291926448|1.7803291926448|1.7803291926448|1.7803291926448|1.7803291926448|1.7803291926448|1.7803291926448|1.7803291926448|1.7803291926448|1.6881434133389|1.5634926547318|1.5497156334062|1.5497156334062|1.5497156334062|1.517461784696|1.4697348803806|1.4697348803806|1.4697348803806|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046|1.4166138462046||||||1.379570973341|1.295078840989|1.2134209773476|1.2126899782744|1.1818777525786|1.1581975182299|1.1413305821688|-1.2578000192511|-1.2578000192511|||-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.2578000192511|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.27178717948|-1.283652425883|-1.3079471931169|-1.3127190719389|-1.318021159519|-1.3230025671693|-1.3230025671693|-1.3230025671693|-1.3230025671693|-1.3230025671693|-1.3230025671693|-1.3230025671693|-1.3304827806523|-1.3304827806523|-1.3304827806523|-1.3304827806523|-1.3304827806523|-1.3304827806523|-1.3304827806523|-1.3304827806523|-1.3304827806523|-1.3304827806523|-1.3304827806523|-1.3304827806523|-1.3338698344286|-1.3376331215496|-1.3723700780996|-1.3970778804496|-1.4095309819861|-1.4178121516091|-1.4220135420541|-1.4294595022974|-1.4405105665854||-1.4439006464935|-1.4476673423423|-1.5035193230459|1.3203975169999|1.3203975169999|1.3203975169999|1.3203975169999|1.3203975169999|1.3203975169999|1.3203975169999|1.3203975169999|1.3203975169999|1.3203975169999|1.3203975169999|1.3203975169999|1.3203975169999|1.2632194127355|-1.5030935148053|-1.5030935148053|-1.5030935148053|-1.5030935148053|-1.5030935148053|-1.5030935148053|-1.5734372447655|1.4106252645205||||1.2584725325582|1.1149694859184|-1.2433751949343|-1.2433751949343|-1.2433751949343|-1.2754168917374|-1.282129889245|-1.294497643762|-1.294497643762|-1.294497643762|-1.294497643762|-1.342219636234|1.1604411719007|1.1604411719007|1.1604411719007|1.1604411719007|1.1604411719007|||1.1604411719007|1.1604411719007|1.1604411719007|1.1604411719007|1.1604411719007|1.1604411719007|1.1404901740466|1.1382375134572|1.1382375134572|1.1382375134572|1.1169305789851|1.1115895231987|1.1034327966665|1.1027157662299|1.1027157662299|1.1027157662299|1.1027157662299|1.0682677938787|1.0682677938787|1.0682677938787|1.0682677938787|1.0682677938787|1.0682677938787|1.0682677938787|1.0682677938787|1.0682677938787|1.0682677938787|-1.3398577804678|-1.3398577804678|-1.3398577804678|-1.3398577804678|-1.3398577804678|-1.3398577804678|||||||-1.3398577804678|-1.3398577804678|-1.3759530446389|-1.4910589414017|-1.5617322013529|-1.5891469105253|1.3744003812967|1.3744003812967|1.3744003812967|1.3744003812967|-1.5758774172215|-1.5758774172215|-1.5758774172215|-1.5909748685524|-1.6333054052641|-1.6370060164454|-1.6419435678871|-1.6419435678871|-1.6419435678871|-1.6419435678871|-1.6419435678871|-1.6419435678871|-1.6460484198897|-1.6556093617908|-1.6642708435755|-1.6642708435755|-1.6797453843997|-1.6808282229024||-1.6825559237799|-1.6825559237799|-1.6825559237799|-1.6895065946934|-1.7200073780348|-1.7629032765558|-1.7629032765558|-1.7629032765558|1.5956131095594|1.5956131095594|1.5956131095594
07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP||5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.7500416767015|5.6106021416865|5.595113358308|-6.3462213397716|-6.3462213397716|-6.3462213397716|-6.3462213397716|-6.3462213397716|-6.3462213397716|-6.3462213397716|-6.3462213397716|-6.3462213397716|-6.3462213397716|-6.3462213397716|-6.3602457974459|-6.4108286670077|-6.4375872668545|-6.6062082512423|5.7523549930815|5.7523549930815|5.7523549930815||||||5.2837277934026|4.7819197227636|4.439036599167|4.439036599167|4.1950406668007|-4.5913437510515|-4.5913437510515|-4.5913437510515|-4.5913437510515|||-4.6121595757671|-4.6121595757671|-4.6121595757671|-4.6121595757671|-4.6257747178798|-4.6257747178798|-4.6257747178798|-4.641416232401|-4.6502176348256|-4.6502176348256|4.3796941740429|4.3796941740429|4.3796941740429|4.3796941740429|4.3796941740429|4.3796941740429|4.3796941740429|4.3796941740429|4.3796941740429|4.3796941740429|4.3796941740429|4.3796941740429|4.3720854358418|4.3720854358418|4.3720854358418|4.3720854358418|4.3720854358418|4.3720854358418|4.3720854358418|4.3720854358418|4.3720854358418|4.3720854358418|4.2689839023731|4.1744266238899|4.141584896058|4.0984276919565|4.0635225969361|4.0635225969361|4.0635225969361|4.0622471656851|4.043052312009|4.0072801866713|4.0058670616352|-4.3033419904439|-4.3033419904439|-4.3033419904439|-4.3033419904439|-4.3033419904439|-4.3033419904439|-4.3364912202323|-4.3927678720117|-4.4364089850982|-4.4754542911936|-4.4896968486487|-4.4896968486487|-4.5324406494233|-4.6260501722376|-4.6260501722376|-4.6260501722376|-4.6410499005033|-4.6410499005033|-4.6410499005033|-4.6410499005033|-4.6410499005033|-4.6410499005033|-4.6410499005033|-4.6410499005033|-4.6567221116703|-4.6796909914725||-4.6957681561303|-4.7602978177415|-4.8081084564379|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302|4.560504134302||||4.560504134302|4.560504134302|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|||4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4730907547855|4.4583617876129|4.4583617876129|4.4583617876129|4.3951866006189|4.3951866006189|4.3951866006189|4.3951866006189|4.3518738851871|4.3223682647306|4.3223682647306|4.3223682647306|4.3223682647306|4.3223682647306|4.3223682647306|4.2623683883033|4.2623683883033|4.177075725273|-4.6811568450457|-4.6811568450457|-4.6811568450457|-4.6811568450457|-4.6811568450457|-4.6811568450457|||||||-4.6811568450457|-4.6811568450457|-4.6811568450457|-4.6811568450457|-4.7529681115366|-4.7529681115366|-4.7529681115366|-4.7529681115366|-4.7529681115366|-4.7529681115366|-4.7529681115366|-4.7529681115366|-4.7529681115366|-4.7538534169967|-4.8137696296559|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958|4.5334960653958||4.5294400270976|-4.8180113285443|-4.8180113285443|-4.8180113285443|-4.8727904657148|-4.9058782104676|-4.9243090951912|-5.0097879661976|4.7614506436439|4.7614506436439|4.7614506436439
07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP||28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.787504630369|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528|28.786833449528||||||28.786833449528|27.678147709287|27.135867028411|27.135867028411|-30.372102232202|-30.372102232202|-30.372102232202|-30.372102232202|-30.372102232202|||-30.372102232202|-30.372102232202|-30.372102232202|-30.372102232202|-30.372102232202|-30.372102232202|-30.480114057576|-30.630682710051|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-30.681687056244|-31.729652284716|27.956758062379|27.956758062379|27.956758062379|27.956758062379|27.956758062379|27.956758062379|27.946397084148|27.931552430161|27.055058289643|26.941110140448|26.941110140448|26.941110140448|26.941110140448|26.941110140448|26.941110140448|26.941110140448|26.941110140448|26.941110140448|26.941110140448|26.941110140448|26.941110140448|26.941110140448|26.941110140448|26.941110140448|26.818313116214|26.818313116214|26.818313116214|26.818313116214|26.818313116214|26.818313116214||26.818313116214|26.818313116214|26.818313116214|26.818313116214|26.818313116214|26.818313116214|26.818313116214|26.818313116214|26.818313116214|26.818313116214|26.818313116214|26.818313116214|26.725077410271|26.725077410271|26.279531447678|26.273452029183|26.273452029183|26.273452029183|26.198279629763|25.82034595049|25.82034595049|25.762050602575|25.49222321292|25.49222321292|25.376914816656||||24.886572870455|23.818413664723|23.186015793377|22.94921041315|22.94921041315|22.94921041315|22.94921041315|22.94921041315|22.94921041315|22.94921041315|22.94921041315|22.94921041315|22.644122185367|21.163468429399|-23.002569161137|-23.002569161137|20.837727305353|||20.837727305353|20.837727305353|20.837727305353|20.837727305353|20.837727305353|20.837727305353|20.837727305353|20.837727305353|20.837727305353|20.487474173374|20.404415998268|20.084351020177|20.033167367865|19.936852885274|19.815948540401|19.582719439082|19.444688710694|19.237987846274|19.087559220009|19.087559220009|19.087559220009|19.087559220009|19.087559220009|19.087559220009|18.992843624412|18.899271749191|18.867523165469|18.437247457245|17.942497560425|-21.597556258702|-21.597556258702|-21.597556258702|-21.597556258702|||||||-21.597556258702|-21.597556258702|-21.597556258702|-21.597556258702|-22.64284001618|-22.92148845758|-23.591099718831|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.160589860933|21.028257103929|21.028257103929|20.872509024948|20.726120549672|20.704179846566|20.704179846566|20.704179846566||20.704179846566|20.704179846566|20.704179846566|20.704179846566||||||20.704179846566|20.704179846566
07446|101194|/equities/huadian-ener-b|SHANGHAICOMP||0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16929807275777|0.16516453094223|0.163349473553|0.16083274955782|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249|0.16003263552249||||||0.14870292896761|0.14216991574382|-0.15155480702541|-0.15155480702541|-0.15155480702541|-0.15155480702541|-0.15155480702541|-0.15155480702541|-0.15155480702541|||-0.15155480702541|-0.15372755764614|-0.15394659040166|-0.15394659040166|-0.15394659040166|-0.15560732862236|-0.15575718298625|-0.15575718298625|-0.15575718298625|-0.15575718298625|-0.15575718298625|-0.15575718298625|-0.15575718298625|-0.15575718298625|-0.15575718298625|-0.15575718298625|-0.15575718298625|-0.15739687548822|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.15983268491951|-0.16270297707814|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714||0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.14053477368714|0.13326085134747|0.12751206258273|0.12633478939376|0.12633478939376|0.12633478939376|0.12426087922346||||0.11812320259425|-0.12920363891602|-0.12920363891602|-0.12920363891602|-0.12920363891602|-0.12920363891602|-0.12920363891602|-0.12920363891602|-0.12920363891602|-0.12920363891602|-0.12920363891602|-0.12920363891602|-0.12920363891602|-0.12920363891602|-0.12920363891602|-0.12920363891602|-0.12920363891602|||-0.12920363891602|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|||||||0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.1222284282499|0.12220086793752|0.12220086793752|0.12220086793752|0.12018746638683|0.12018746638683|0.12018746638683|0.12018746638683|0.12018746638683|0.12018746638683|0.12018746638683|0.12018746638683|0.12018746638683|0.11920829508467|0.11878802052451|0.11878802052451|0.11770647783029|0.11770647783029|0.11770647783029|0.11595164384498|-0.12600092953789|-0.12600092953789||-0.12600092953789|-0.12600092953789|-0.12600092953789|-0.12772325292614|-0.12963694847718|-0.13043450071544|-0.13043450071544|-0.13131611453859|-0.13168457310363|-0.13387174916449|-0.13507972174422
07447|100841|/equities/huadian-energy|SHANGHAICOMP||2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2852474104274|2.2363859824459|2.2076510910767|2.1896123096433|-2.4361063498419|-2.4361063498419|-2.4361063498419|-2.4361063498419|-2.4361063498419|-2.4361063498419|-2.4361063498419|-2.4361063498419|-2.4361063498419|-2.4361063498419|-2.4361063498419|-2.4484515077717|-2.4538350245298|-2.4759278055629|2.2199367658875|2.2199367658875|2.2199367658875|2.2199367658875|2.2199367658875|2.2199367658875||||||2.0965964680007|1.9906627077848|1.9435141107539|1.9394601209406|1.8855112905242|-2.0374145964534|-2.0374145964534|-2.0374145964534|-2.0374145964534|||-2.0374145964534|-2.0374145964534|-2.0374145964534|-2.0454606259036|-2.0577339887804|-2.08025999866|-2.0819555609543|-2.0888395142907|-2.1142661121547|-2.1171346223485|-2.1171346223485|-2.1171346223485|-2.1195940348983|-2.1223267155091|-2.127995967031|-2.127995967031|-2.1555510617632|-2.16505674271|-2.1711741702226|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1824619509603|-2.1838346100831|-2.1838346100831|-2.1838346100831|-2.1838346100831|-2.1838346100831|-2.1838346100831|-2.1838346100831|-2.19541312895|-2.19541312895|-2.209347928473|-2.2481643501351|-2.264627066302|-2.2740300927424|-2.3194778665197|-2.3344198712919|-2.3531137302053|-2.3531137302053|-2.3531137302053|-2.3751262906008|-2.3912513656543||-2.4019459003791|-2.4143842717657|2.1346498620359|2.1346498620359|2.1346498620359|2.1346498620359|2.1346498620359|2.1346498620359|2.1346498620359|2.1011210408848|2.1011210408848|2.1011210408848|2.1011210408848|2.1011210408848|2.1011210408848|2.1011210408848|2.1011210408848|2.1011210408848|2.1011210408848|2.0851344363602|2.054593829834|2.0345486982261|2.0189429900818|2.0132699699063|1.9947444035895||||-2.2544920937694|-2.2544920937694|-2.2544920937694|-2.2544920937694|-2.2544920937694|-2.2744356676911|-2.3099285148884|-2.3454761265941|-2.3905290231912|-2.3955878401033|-2.4795239169891|2.0319285333608|2.0304760734742|2.0005288566158|-2.1350035234708|-2.1350035234708|-2.1350035234708|||-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|-2.1350035234708|||||||-2.1350035234708|-2.138152523102|-2.138152523102|-2.1718361590324|-2.2531512814559|1.9932167008071|1.9932167008071|1.9932167008071|1.9932167008071|1.9932167008071|1.9446851229832|-2.1425492189346|-2.1425492189346|-2.1883879924282|-2.2125777875033|-2.2125777875033|-2.2728642925782|-2.2887380239217|-2.2964929145629|-2.2964929145629|-2.2964929145629|-2.2964929145629|-2.3094238589202|-2.3094238589202|-2.3094238589202|-2.3094238589202|-2.3094238589202|-2.3094238589202||-2.3094238589202|-2.3094238589202|-2.3094238589202|-2.319473962479|-2.319473962479|-2.3460821625184|2.1644488045244|2.1644488045244|2.1644488045244|2.1644488045244|2.1644488045244
07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP||5.8343755882758|5.8343755882758|5.8343755882758|5.8343755882758|5.8343755882758|5.8343755882758|5.7570839371701|5.5990904144436|5.5990904144436|5.5990904144436|5.5990904144436|5.5990904144436|5.5341379054025|5.5341379054025|5.5341379054025|5.5341379054025|5.4412643255609|5.360689386238|5.360689386238|5.360689386238|5.360689386238|5.360689386238|5.312456170852|5.312456170852|5.1082846766655|-5.756816637035|-5.756816637035|-5.756816637035|-5.756816637035|-5.756816637035|-5.7825740040626|-5.8189713095389|-5.8744123616442|5.2565929404791|5.2565929404791|5.2565929404791|5.2565929404791|5.2565929404791|5.2565929404791||||||4.9917700546644|4.7358556078167|4.5576172720824|-4.9188015135469|-4.9188015135469|-4.9188015135469|-4.9188015135469|-4.9188015135469|-4.9188015135469|||4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.5427061898803|4.4557847825791|-4.8816353825964|-4.8816353825964|-4.8816353825964|-4.8816353825964|-4.8816353825964|-4.9401689660331|-4.9401689660331|-4.9401689660331|-4.9401689660331|-4.984033814162|-4.984033814162|-4.984033814162|-4.984033814162|-4.984033814162|-4.984033814162|-4.984033814162|-5.0944822001126|-5.1610912667012|-5.2595457088391|-5.2662678672252|-5.2662678672252|-5.2662678672252|-5.2662678672252|-5.2662678672252|-5.2662678672252|-5.2947421817181|-5.3569358485934|-5.4877061996192|-5.5807848675748|-5.6242367040667|-5.6242367040667|-5.6242367040667|-5.6242367040667|-5.6762300812541|-5.6762300812541|-5.6762300812541||-5.7169221069347|-5.782690938527|-5.8991011604276|-5.9417792409224|-5.9637170395925|-5.9637170395925|-5.9637170395925|-5.9637170395925|-5.9637170395925|-5.9637170395925|-5.9641298808074|-6.028477752365|-6.1038639414723|-6.1842934940055|-6.299189517257|-6.299189517257|-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3296515178242||||-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3296515178242|-6.3434274770237|-6.3434274770237|-6.3434274770237|-6.3434274770237|-6.3434274770237|-6.3726208569347|-6.3726208569347|-6.3726208569347|-6.3726208569347|-6.4523568817575|-6.5787294913882|||-6.7252552299096|5.8429041665487|5.8429041665487|5.8429041665487|5.8429041665487|5.8429041665487|5.8429041665487|5.8429041665487|5.8429041665487|5.8429041665487|5.8220421965834|5.8220421965834|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|5.7493984524482|-6.9934678687823|-6.9934678687823|-6.9934678687823|-6.9934678687823|-6.9934678687823|-6.9934678687823|-6.9934678687823|||||||-6.9934678687823|-6.9934678687823|-6.9934678687823|-7.3477422014621|-7.7280149243676|-7.7280149243676|6.2464870470365|6.2464870470365|6.2464870470365|6.2464870470365|6.2464870470365|6.2464870470365|6.2464870470365|6.2464870470365|6.2464870470365|6.2464870470365|6.2464870470365|6.2464870470365|5.9599690134328|5.9599690134328|5.9599690134328|5.9599690134328|5.9599690134328|5.9599690134328|5.9599690134328|5.9599690134328|5.9599690134328|5.8849653861038||5.7166284081133|5.6668094260595|5.5981213895371|5.5086441136915|5.5086441136915|5.5086441136915|5.4608639190392|5.4608639190392|5.4608639190392|5.4608639190392|-5.9051369089131
07449|100296|/equities/huadian-power|SHANGHAICOMP||-5.6805593230924|-5.7161768253866|-5.7174187033511|-5.7560208207078|-5.835022966697|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592|5.4423178926592||||||5.1775753515169|4.9595280242413|4.9035532651676|4.9035532651676|4.7856148810666|-5.5003522778907|-5.5003522778907|-5.5003522778907|-5.5003522778907|||-5.5003522778907|-5.5003522778907|-5.5765022332313|-5.667224731141|-5.7891387830108|-5.8298260634449|-5.8298260634449|-5.8298260634449|-5.8298260634449|-5.8298260634449|-5.8298260634449|-5.8298260634449|-5.8298260634449|-5.8298260634449|-5.9186955497559|-5.9763286429308|-5.9931428518188|-5.9957143031107|-6.1280159644006|-6.163468209271|-6.163468209271|-6.163468209271|-6.163468209271|-6.163468209271|-6.2355034142842|-6.2355034142842|-6.2355034142842|-6.2355034142842|-6.2355034142842|-6.2355034142842|-6.7015477087898|||||||||||-6.7015477087898|-6.7700526876364|-6.8122873800667|-6.8122873800667|-6.934763804373|-7.150292943249|-7.3359122655182|6.5604448618179|6.5604448618179|6.5604448618179|6.5604448618179|6.5604448618179|6.5604448618179|6.5604448618179|6.5604448618179|6.5604448618179|6.5604448618179|6.5604448618179|6.5604448618179|6.5604448618179|6.5604448618179|6.5604448618179|6.5604448618179|6.5604448618179|6.5604448618179|6.5604448618179|6.4332719447089|6.4213235321693||6.4213235321693|-7.1505708273789|-7.1505708273789|-7.1505708273789|-7.1505708273789|-7.1505708273789|-7.1505708273789|-7.1505708273789|-7.1505708273789|-7.1505708273789|-7.1505708273789|-7.1505708273789|-7.3567453287863|-7.3851103221796|-7.3851103221796|-7.3851103221796|-7.4035086092945|-7.4035086092945|-7.4035086092945|-7.4035086092945|-7.4035086092945|-7.4035086092945|-7.4369367642545|-7.4369367642545|-7.4369367642545||||-7.4369367642545|-7.4369367642545|6.7188823365823|6.7188823365823|6.7188823365823|6.7188823365823|6.7188823365823|6.7188823365823|6.7188823365823|6.7188823365823|6.7188823365823|6.7188823365823|6.7170914437656|6.5317682189283|6.46696500453|6.357183187898|6.328536662455|||6.1389298273409|6.0579378429857|6.0579378429857|6.0415974263579|6.0282686762641|6.0282686762641|5.932469958847|5.932469958847|5.932469958847|5.932469958847|5.932469958847|5.932469958847|5.932469958847|5.8900216172224|5.8900216172224|5.8900216172224|5.8900216172224|5.8900216172224|5.859468441328|5.7044092870648|5.6785694537165|5.6785694537165|5.6785694537165|5.6785694537165|5.6785694537165|5.6785694537165|5.6785694537165|5.6785694537165|5.6785694537165|5.5400770966215|5.5111966733582|5.5002186170825|5.3585526102731|||||||5.3585526102731|5.3585526102731|5.3585526102731|5.3585526102731|5.3585526102731|5.3585526102731|5.3309362665547|5.3309362665547|5.3309362665547|5.1710402982912|5.1675137401677|5.1675137401677|5.1675137401677|5.1675137401677|5.1675137401677|5.1675137401677|5.1675137401677|5.1461261512016|5.1247631683372|5.1247631683372|5.1247631683372|5.1247631683372|5.1247631683372|5.1247631683372|5.1247631683372|5.0475148773219|4.9405722989005|4.8669177779803||4.8669177779803|4.8669177779803|4.8669177779803|4.8669177779803|4.8669177779803|4.8669177779803|4.8669177779803|4.8669177779803|4.8669177779803|4.8669177779803|4.8669177779803
07450|100535|/equities/huafa-ind|SHANGHAICOMP||6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442|6.2765152464442||||||6.2765152464442|5.8005725553889|5.1778584775283|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|||-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.7444296530536|-5.8338107457482|-5.9520117299119|-6.061679629966|-6.076866234325|-6.2806373508166|-6.2806373508166|-6.4084860915818|-6.4256445336946|-6.4256445336946|-6.4256445336946|-6.4256445336946|-6.4256445336946|-6.4256445336946|-6.4256445336946|-6.4256445336946|-6.4256445336946|-6.4256445336946|-6.4256445336946|-6.4256445336946|-6.464426663188|-6.464426663188|-6.464426663188|-6.464426663188|-6.6011440580616|-6.6011440580616|-6.6518268922446|-6.8298076103658|-6.856512173798|-6.856512173798|-6.856512173798|-6.856512173798|-6.856512173798|-6.856512173798|-6.856512173798|-6.856512173798|-6.8677915564139|-6.911990456113|-7.046655871613|-7.2023955739683|-7.2416569264085|-7.2416569264085|-7.2416569264085|-7.2416569264085|-7.2416569264085|-7.376489969849|6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109||6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109|6.6283074684109|6.6140214861133|6.6140214861133|6.4361348881433|6.1701501491014|5.9507224429916|5.7669137439541|5.7367965893318|-6.5415057533059|-6.5415057533059|-6.5415057533059|-6.5415057533059|-6.5415057533059||||-6.5415057533059|-6.5415057533059|-6.5415057533059|-6.5415057533059|-6.5415057533059|-6.6355618230804|-6.7850686435681|-6.8906316630026|-6.9044217965215|-6.9044217965215|-6.9145948471368|-6.9145948471368|-6.9728831783203|-7.0632036014031|-7.2685595401603|6.4750684918696|6.4750684918696|||6.4750684918696|6.4750684918696|6.4750684918696|6.4426867084486|6.4426867084486|6.4426867084486|6.4102072800511|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.2298809260549|-7.3798676829009|-7.4548529629872|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|||||||-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.6485444876381|-7.6485444876381|6.5786154297387|6.5786154297387|6.5786154297387|6.3562394543264|-7.1143561298337|-7.1143561298337|-7.1143561298337|-7.1970624056886|-7.2860027850201|-7.2860027850201|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.5559837502827|-7.6342176849044||-7.6342176849044|-7.6342176849044|-7.6342176849044|-7.7346863144412|-7.7726972441307|-7.7726972441307|-7.7726972441307|-7.8118858448258|-7.8192763904413|-7.8192763904413|-7.8192763904413
07451|100631|/equities/huafang-co|SHANGHAICOMP||2.6301387587571|2.6062652710835|2.5577965493751|2.5577965493751|2.5299348018676|2.5299348018676|2.5299348018676|2.5299348018676|2.5299348018676|2.5299348018676|2.5299348018676|2.5299348018676|2.5299348018676|2.5299348018676|2.5299348018676|2.5299348018676|2.5177053899798|2.4085615709129|2.3711795227068|2.3521323366934|2.3521323366934|2.3521323366934|2.3482131664719|2.3482131664719|2.3482131664719|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353|2.3310023793353||||||2.172780382277|2.0647560221635|2.0063956162094|1.9904395629696|1.9149327730395|1.8999252556935|1.8737345029735|1.8737345029735|1.8737345029735|||1.8737345029735|1.8737345029735|1.8737345029735|1.8737345029735|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0340487387429|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0489524990307|-2.0538361238094|-2.060291504989|-2.060291504989|-2.0675461293701|-2.0733846030239|-2.114871762594|-2.1254130849136|-2.1288099201465|-2.1288099201465|-2.1288099201465|-2.1288099201465|-2.1288099201465|-2.1288099201465|-2.1288099201465|-2.1288099201465|-2.1288099201465|-2.1288099201465|-2.1288099201465|-2.1288099201465|-2.1288099201465|-2.1288099201465|-2.1288099201465|-2.1342332663298|-2.2058147194386|-2.2514608041446|-2.2783467023952|-2.2783467023952|-2.2983817711652|-2.2983817711652|-2.2983817711652|-2.2983817711652|-2.2983817711652||-2.2983817711652|-2.2983817711652|-2.4004242701863|-2.4260270113784|-2.509474396158|-2.5544159803663|-2.5743511025414|-2.6087235680669|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945||||-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6320994795945|-2.6984438964158|-2.7212674848377|-2.7212674848377|-2.7212674848377|-2.9658527365591|2.5912252660807|2.5912252660807|2.5912252660807|2.5912252660807|2.5912252660807|||2.5912252660807|2.5319170152938|2.4529109095725|2.4529109095725|2.4529109095725|2.409900967191|2.3931678562599|2.3931678562599|2.3931678562599|2.3931678562599|2.3429641755905|2.3166269364718|2.2756966819104|2.1746629995038|2.1551394514009|2.1551394514009|2.1182773423628|2.1182773423628|2.1182773423628|2.1182773423628|2.1182773423628|2.1182773423628|2.1182773423628|2.1182773423628|2.1182773423628|2.1182773423628|2.1182773423628|-2.6740132749552|-2.6740132749552|-2.6740132749552|-2.6740132749552|-2.6740132749552|-2.6740132749552|||||||-2.6740132749552|-2.7555702329206|-2.8900780148559|-3.1528644371091|-3.3348493099277|-3.3614993227925|-3.5644436824549|-3.578554809034|-3.578554809034|-3.578554809034|-3.578554809034|-3.578554809034|-3.6778386035894|3.2517424170207|3.2517424170207|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217||3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.1654997282413
07452|101013|/equities/leimingkehua|SHANGHAICOMP||-15.631950441359|-15.751055575475|-15.770617380258|-15.917352930833|-16.083725046371|-16.393587715797|-16.393587715797|-16.393587715797|-16.494541732661|-16.62387899336|-16.62387899336|-16.727011055818|-16.727011055818|-16.861123344491|-16.990693115736|-17.172781416452|-17.172781416452|-17.172781416452|-17.180441211062|-17.180441211062|-17.180441211062|-17.180441211062|-17.36882376494|-17.540359971942|-17.760398650635|-17.825999551866|15.965244172934|15.965244172934|15.965244172934|15.965244172934|15.965244172934|15.965244172934|15.965244172934|15.965244172934|15.965244172934|15.965244172934|15.965244172934|15.965244172934|15.965244172934||||||15.621381943892|14.710979772354|13.845284133224|13.845284133224|13.374204641214|-14.587305074233|-14.587305074233|-14.587305074233|-14.587305074233|||-14.587305074233|13.185596648511|13.185596648511|13.185596648511|13.185596648511|13.185596648511|13.185596648511|13.185596648511|13.185596648511|-14.570013556576|-14.570013556576|-14.570013556576|-14.570013556576|-14.570013556576|-14.570013556576|-14.790532807558|-14.790532807558|-14.790532807558|-15.233925691412|-15.483534078154|-15.483534078154|-15.483534078154|-15.483534078154|-15.557016418348|-15.557016418348|-15.557016418348|-15.557016418348|-15.557016418348|-15.557016418348|-15.557016418348|-15.557016418348|-15.557016418348|-15.557016418348|-15.557016418348|-15.5796934507|-15.5796934507|-15.5796934507|-15.923548475648|-16.117831936308|-16.17259098736|-16.381767503063|-16.403074997045|-16.680451474747|-16.680451474747|-16.680451474747|-16.680451474747|-16.680501498735|-16.888890255332|-17.359322747522|-17.705358621074|-17.977620465439|-18.361245003984|-18.462257733957|-18.462257733957|-18.462257733957|-18.462257733957|-18.493898833995|-18.493898833995|-18.822664646313|-19.16851648137|-19.362462999427|-19.362462999427|-19.362462999427|-19.362462999427|-19.725599743235|-19.725599743235|-19.725599743235|-19.725599743235|-19.725599743235||-20.02511180916|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549||||-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|-20.162323563549|18.155381330796|18.155381330796|18.155381330796|18.155381330796|17.644545913415|17.644545913415|17.094495323716|16.713141051117|16.713141051117|16.256824059821|15.862026580546|-17.865319392366|||-17.865319392366|-17.865319392366|-17.865319392366|-17.865319392366|-17.865319392366|-18.068688442622|-18.436932215041|-18.436932215041|-18.436932215041|-18.436932215041|-18.436932215041|-18.436932215041|-18.436932215041|-18.762703190188|-18.997966072123|-18.997966072123|-19.514963014436|17.510996724997|17.510996724997|17.510996724997|17.510996724997|17.510996724997|17.510996724997|17.510996724997|17.510996724997|17.510996724997|17.510996724997|17.510996724997|17.510996724997|17.291107285722|16.789008366514|16.653343663667|16.588510190085|||||||16.588510190085|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.044101812105|16.044101812105|16.044101812105|15.884558255652|15.782799806686|15.782799806686||15.782799806686|15.782799806686|15.782799806686|15.782799806686|15.782799806686|15.693111727074|15.475754340288|15.475754340288|15.346364179752|15.346364179752|15.346364179752
07453|100719|/equities/wuhu-port|SHANGHAICOMP||-3.9626132157647|-3.9626132157647|-3.9626132157647|-3.9626132157647|-3.9626132157647|-3.9626132157647|-3.9626132157647|-3.9626132157647|-3.9631591521286|-3.9631591521286|-3.9631591521286|-3.9785103226793|-4.0416780340553|-4.0824199636645|-4.1426887600364|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.1735498064746|-4.2350552605247|-4.2406170552147|3.6104255048023||||||3.4315839440278|3.2334265212937|3.1666994130076|-3.4843612786917|-3.4843612786917|-3.4843612786917|-3.4843612786917|-3.4843612786917|-3.4843612786917|||-3.4843612786917|-3.4843612786917|-3.5104014207685|-3.5682237733033|-3.5996932043662|-3.6541034528536|-3.7084482984325|-3.7338314405835|-3.7742571424286|-3.8091745984599|3.5470078958916|3.5470078958916|3.5470078958916|3.5470078958916|3.5470078958916|3.5470078958916|3.5470078958916|3.5470078958916|3.5470078958916|3.5470078958916|3.4850087578481|-3.7368746228913|-3.7368746228913|-3.7368746228913|-3.7368746228913|-3.7368746228913|-3.7368746228913|-3.7368746228913|-3.7368746228913|-3.7368746228913|-3.7368746228913|-3.7368746228913|-3.7368746228913|-3.7368746228913|-3.7805550805799|-3.7805550805799|-3.7805550805799|-3.7833945609984|-3.8182161757082|-3.8441290931271|3.4636476947297|3.4636476947297|3.4636476947297|3.4636476947297|3.4636476947297|3.4636476947297|3.4636476947297|3.4636476947297|3.4636476947297|3.4636476947297|3.4636476947297|3.4636476947297|3.4636476947297|3.4636476947297|3.4636476947297|3.4428325641742|3.4428325641742|3.4428325641742|3.4428325641742|3.4428325641742|3.4428325641742|3.4428325641742|3.4428325641742|3.4428325641742|3.4428325641742|3.3788674952796|3.3788674952796|3.3498528271042|3.3230899858282||3.3230899858282|3.3094592102101|3.3094592102101|3.3094592102101|3.3094592102101|3.3094592102101|3.3094592102101|3.3094592102101|3.2555100661439|3.1273968458748|3.1273968458748|3.1273968458748|3.1273968458748|3.1198852327771|3.0051239025148|3.0051239025148|3.0051239025148|3.0051239025148|2.926804331889|2.9064872093028|2.9064872093028|2.9064872093028|2.8288748073386|2.7826386477999|2.712931874334||||2.6882575120519|2.6865742918982|2.6865742918982|2.6865742918982|2.6667492916334|2.6529004149659|2.6529004149659|2.6398894183087|2.6265438654078|2.6119795554752|2.6119795554752|2.6119795554752|2.6119795554752|2.5994217256567|2.5909762587268|2.5909762587268|2.5909762587268|||2.5383069875195|2.5286744173318|2.4835270307626|2.4322522505749|2.4258359521218|2.4159287842984|2.363554085831|2.363554085831|2.3529679867713|2.3529679867713|2.3432977567214|2.3397752720005|2.3386391752171|2.2818213428841|2.2703570354632|2.2533772125072|2.2533772125072|2.2533772125072|2.2475676355668|2.2475676355668|2.2475676355668|2.2475676355668|2.2475676355668|2.2475676355668|2.2475676355668|2.2475676355668|2.2475676355668|2.2475676355668|2.2475676355668|2.2017418342506|2.198602009446|2.1901876065841|2.1901876065841|||||||-2.4524767630689|-2.4524767630689|-2.4524767630689|-2.4524767630689|2.2820997285028|2.2820997285028|2.2820997285028|2.2820997285028|2.2820997285028|2.2723330178945|-2.4447256714095|-2.4447256714095|-2.4447256714095|-2.4447256714095|-2.4797231805164|-2.4797231805164|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204||-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5215879475714|-2.5215879475714|-2.5215879475714|-2.5215879475714|-2.5493061453768|-2.5493061453768|-2.552159319592|-2.552159319592
07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP||-23.890769390501|-24.32712193997|-24.32712193997|-24.634410840878|-24.634410840878|-25.025310104994|-25.025310104994|-25.025310104994|-25.025310104994|-25.025310104994|-26.457011931371|-27.717235504732|-28.318039085187|-28.73337634594|-29.10097401441|-29.697193811347|-30.045770748909|-31.765855904481|24.776706109619|24.776706109619|24.776706109619|24.521894969517|21.20821808662|21.085797403543|20.661442330908|17.813267976522|16.554866620379|16.554866620379|16.554866620379|14.606519827663|13.233910544513|11.961012398533|10.601124802488|8.9145826137261|8.1095362014457|8.0475640049355|8.0475640049355|8.0475640049355|8.0475640049355||||||7.6261824756614|-8.3900328984131|-8.3900328984131|-8.3900328984131|-8.3900328984131|-8.3900328984131|-8.3900328984131|-8.3900328984131|-8.3900328984131|||-8.5672588470103|-8.6625268316329|-8.6625268316329|-8.6625268316329|-8.6625268316329|-8.7360897130986|-8.7360897130986|-8.7360897130986|-8.7360897130986|-8.7360897130986|-8.7360897130986|-8.7360897130986|7.7777173345836|7.0939097337703|7.0939097337703|6.6009027270148|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.2577102987951|-7.3085668715047|-7.4114913520061|-7.4114913520061|-7.4114913520061|-7.4114913520061|-7.59832366935|-7.6048040018213|-7.6823002158739|-7.6823002158739|-7.6823002158739|-7.6823002158739|-7.6823002158739|-7.7647783291713|-7.8191980534544|-7.9218868871254|-8.0803597961084|-8.0803597961084|-8.0803597961084|-8.0803597961084|-8.0803597961084|-8.0803597961084|-8.0803597961084|-8.1886157425761|-8.1886157425761|-8.1886157425761|-8.1886157425761|-8.1886157425761|-8.1886157425761|-8.1886157425761|-8.1886157425761|-8.1886157425761|-8.1886157425761||-8.1886157425761|-8.1886157425761|-8.4269258349604|-8.5918832453827|-8.7892716099532|-8.7969158345426|-8.7969158345426|-8.9880261083405|-9.1294306273771|-9.16603300257|-9.2388100375793|-9.2388100375793|-9.2388100375793|-9.2388100375793|-9.2388100375793|-9.2388100375793|-9.2388100375793|-9.2388100375793|-9.2388100375793|-9.2388100375793|-9.2388100375793|-9.2388100375793|-9.2388100375793|-9.2388100375793|-9.2388100375793||||-9.2388100375793|-9.2388100375793|-9.2388100375793|-9.2388100375793|-9.2388100375793|-9.2388100375793|-9.289703129625|-9.5237241819558|-9.5237241819558|-9.5237241819558|-9.6242229226627|-10.25725626983|-10.628147814426|-10.748796910878|-10.928577020032|9.1563049868956|9.1563049868956|||9.1563049868956|9.1563049868956|9.1563049868956|9.1563049868956|9.1563049868956|9.1563049868956|9.1563049868956|9.1563049868956|9.1563049868956|9.0540138964537|8.8523228703476|8.7337773175744|8.40676072921|8.1479766429594|8.1479766429594|8.1479766429594|7.9511701863265|7.9282228992224|7.8550914680648|7.8550914680648|7.8550914680648|7.8550914680648|7.8550914680648|7.1411271002213|6.3205595091592|-8.7446604333378|-8.7446604333378|-8.7446604333378|-8.7446604333378|-8.7446604333378|-8.7446604333378|-8.7446604333378|-8.7446604333378|||||||-8.7446604333378|-8.9534687821575|-9.1722298534389|-9.9276911585061|-10.429485887127|-10.651137848515|-11.251263958236|-11.64029360482|-12.14135191914|-12.876287386115|-12.924934834568|-13.467448307771|-14.275797130552|10.626882830842|10.626882830842|10.626882830842|10.626882830842|10.626882830842|10.626882830842|9.7597846891964|8.5323241757292|8.5323241757292|8.5323241757292|8.5323241757292|8.5323241757292|8.5323241757292|8.5323241757292|8.5323241757292||8.5323241757292|8.5323241757292|8.5323241757292|8.5323241757292|8.5323241757292|8.5323241757292|8.5323241757292|8.5323241757292|8.5323241757292|8.5323241757292|8.5323241757292
07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP||-9.9137779617522|-9.9137779617522|-9.9137779617522|-9.9137779617522|-10.052531178816|-10.221859804211|-10.221859804211|-10.221859804211|-10.279288679823|-10.331558861552|-10.331558861552|-10.331558861552|-10.331558861552|-10.331558861552|-10.403954256704|-10.455993203385|-10.455993203385|-10.546103508454|-10.566225934008|-10.606917778628|-10.637130384066|-10.684033743119|-10.802260151148|-10.982666604607|-10.982666604607|-11.237407279113|-11.328786081847|-11.450661482115|-11.450661482115|-11.460734965293|-11.509149897858|-11.604610987024|-11.635123910194|-11.77513704221|10.419112187606|10.419112187606|10.419112187606|10.419112187606|10.419112187606||||||10.266236126403|-11.136189995296|-11.136189995296|-11.136189995296|-11.136189995296|-11.136189995296|-11.136189995296|-11.138544676576|-11.29542573621|||-11.29542573621|-11.317139717497|-11.492378019136|-11.727238079984|-11.727238079984|-11.727238079984|-11.727238079984|-11.785820216027|-11.908133950595|-11.953314351893|-11.953314351893|-12.285348945035|11.244832332748|11.244832332748|11.244832332748|11.244832332748|11.244832332748|11.111645543999|11.111645543999|11.111645543999|11.111645543999|11.111645543999|11.111645543999|11.111645543999|11.111645543999|11.111645543999|11.111645543999|11.111645543999|11.111645543999|11.111645543999|11.111645543999|11.111645543999|11.111645543999|11.111645543999|11.111645543999|11.111645543999|11.111645543999|11.111645543999|11.038801309594|11.038801309594|11.038801309594|10.932182448729|10.932182448729|10.932182448729|10.926211057425|10.926211057425|10.926211057425|10.926211057425|10.926211057425|10.737457419237|10.675008933731|10.675008933731|10.525565060188|10.426739277894|10.26748796575|10.058942644162|10.058942644162|10.058942644162|10.058942644162|10.058942644162|10.058942644162|10.058942644162|10.058942644162|10.058942644162|10.058942644162|10.058942644162|10.058942644162|9.9355314671351|9.9355314671351||9.9355314671351|9.9105907479209|9.8495455891205|9.6789398359274|9.4477106384673|9.3513715242946|9.3513715242946|9.2824334656264|-9.9052685907616|-9.9052685907616|-9.9052685907616|-9.9052685907616|-9.9052685907616|-9.9052685907616|-9.9052685907616|-9.9052685907616|-9.9524995294985|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595||||9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3532322394595|9.3080361140818|9.2478176502221|9.181372881074|9.181372881074|9.181372881074|9.181372881074|||9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.181372881074|9.0954144797273|9.0649051491362|8.9437834227463|8.8115024837007|8.8115024837007|8.8115024837007|8.8115024837007|8.8115024837007|8.8115024837007|8.8115024837007|8.6172248822837|8.6080276151928|8.5728083341687|8.3785262956857|||||||8.3785262956857|8.3785262956857|8.3785262956857|-8.9636755889861|-8.9636755889861|-8.9636755889861|-8.9636755889861|-8.9636755889861|-8.9636755889861|-8.9636755889861|-8.9636755889861|-8.9636755889861|-8.9636755889861|-9.0229728957247|-9.0380525672671|-9.0380525672671|-9.0813706163789|-9.0813706163789|-9.0813706163789|-9.0813706163789|-9.0813706163789|8.4892000399835|8.4892000399835|8.4892000399835|8.4892000399835|8.4892000399835|8.4892000399835|8.4892000399835||8.4892000399835|8.4892000399835|8.4892000399835|8.4557773496053|8.3258637747655|8.2576263040845|8.2563290353842|8.2563290353842|8.2396951754521|8.2396951754521|8.2396951754521
07456|100284|/equities/huaneng-power|SHANGHAICOMP||-7.4046732196654|-7.4046732196654|-7.4046732196654|-7.4346368058352|-7.5168185746038|-7.6647985020572|-7.6780224865962|-7.6780224865962|-7.6822475135645|-7.7459846205575|-7.7459846205575|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.826222710219|-7.8274697246452|-7.886632727506|-7.9557032308338|-8.113559241798|7.1034745246756|7.1034745246756|7.1034745246756|7.1034745246756|7.1034745246756||||||6.8944160442207|6.5510178385679|6.4018119924971|-6.8948217054321|-6.8948217054321|-6.8948217054321|-6.8948217054321|-6.8948217054321|-6.8948217054321|||-6.9392464315576|-6.9613850023661|-6.9826498722935|-7.0268329222891|-7.0603701096876|-7.2032963530644|-7.2032963530644|-7.2692179962909|-7.377464511319|-7.4192771586911|-7.4192771586911|-7.4395913746807|-7.4395913746807|-7.4395913746807|-7.575101577226|-7.6717794592554|-7.6931845091221|-7.6931845091221|-7.8596494884886|-7.9129439428556|-7.9165661168542|-7.9165661168542|-7.9165661168542|-7.9165661168542|-8.0150734398593|-8.0945260495863|-8.1739180850675|-8.1965035626538|-8.1965035626538|-8.234448612757|-8.4321647628894|-8.6596278067816|-8.7279200417454|-8.9815774871966|-9.0556415931009|-9.0651573489797|-9.0818417680144|-9.1848240574068|-9.2153596568843|-9.4653992839147|-9.52030789944|-9.52030789944|-9.5670087877519|-9.6321708027236|-9.6321708027236|-9.7563004828948|-9.9303338635253|9.0295220041327|9.0295220041327|9.0295220041327|9.0295220041327|9.0295220041327|8.9566908041694|8.9279905601849|8.8972110002691|8.5974567432597|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702||-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.5622989234702|-9.7103322940156|-9.7231470166627|-9.7343170391413|-9.7343170391413|-9.9420192227201|-9.9772623911911|-9.9772623911911|-9.9772623911911|-9.9772623911911|-9.9772623911911|-10.110847143709|9.1522660337935|9.1522660337935||||9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|9.1522660337935|8.9202049321906|8.9202049321906|8.794116239523|8.7251290533003|||8.5229215857118|8.4393566180964|8.3809520988221|8.3771685790746|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3613113270861|8.3242343119628|8.2100423387842|8.2100423387842|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|||||||8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|7.9026806772455|7.9026806772455|7.9026806772455|7.9026806772455|7.9026806772455|7.9026806772455|7.9026806772455|7.9026806772455|7.8302006126227|7.7996082216246|7.7996082216246|7.7996082216246|7.7996082216246|7.6545992873473|7.6545992873473|7.6545992873473|7.5451102281459|7.3945670155296|7.2823100767107||7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107
07457|100324|/equities/huangshan-tour|SHANGHAICOMP||-12.214896522528|-12.214896522528|-12.214896522528|-12.214896522528|-12.214896522528|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.221349065308|-12.339832271474|-12.464740874342|-12.464740874342|-12.464740874342|-12.464740874342|-12.464740874342|-12.464740874342|-12.464740874342|-12.464740874342|-12.464740874342|-12.464740874342|-12.58804578469|-12.657272812236|-12.857524973936|-13.027249555662|-13.368055269536|11.518271475571||||||11.248079756385|10.625088986959|10.354543113274|-10.940342455375|-10.940342455375|-10.940342455375|-10.940342455375|-10.940342455375|-10.940342455375|||-11.041046194624|-11.041046194624|-11.041046194624|-11.041046194624|-11.041046194624|-11.041046194624|-11.041046194624|-11.041046194624|-11.041046194624|-11.041046194624|-11.041046194624|-11.041046194624|-11.206268445326|-11.206268445326|-11.206268445326|-11.206268445326|-11.421964689176|-11.493783910135|-11.493783910135|-11.493783910135|-11.493783910135|-11.493783910135|-11.493783910135|-11.493783910135|-11.493783910135|-11.493783910135|-11.493783910135|-11.493783910135|-11.493783910135|-11.493783910135|-11.493783910135|-11.493783910135|-11.493783910135|-11.493783910135|-11.493783910135|-11.493783910135|-11.493783910135|-11.633648880167|-11.720958641086|-11.720958641086|-11.720958641086|-11.720958641086|-11.720958641086|-11.735509955126|-11.759346603974|-11.759346603974|-11.759346603974|-11.759346603974|-11.763162586009|-11.885935763218|-11.885935763218|-11.885935763218|-11.885935763218|-11.885935763218|-11.885935763218|-11.885935763218|-11.885935763218|-12.029928555861|-12.031032207691|-12.061701963437|-12.369113496159|-12.511237359945|-12.580512276944|-12.580512276944|-12.580512276944|-12.580512276944|-12.580512276944|-12.580512276944|-12.580512276944||-12.657791128486|-12.752545664409|-12.974495752762|-12.989994958716|-12.994601826908|-12.994601826908|-12.994601826908|-12.994601826908|-12.994601826908|-12.994601826908|-12.994601826908|-12.994601826908|-12.994601826908|-12.994601826908|-12.994601826908|-12.994601826908|-12.994601826908|-12.994601826908|-13.146811500264|-13.146811500264|-13.146811500264|-13.146811500264|-13.267012612768|11.941075414807|11.941075414807||||11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.941075414807|11.641636582548|11.641636582548|11.508131069821|11.508131069821|||11.432368060926|11.429297523344|11.289775615096|11.158574299803|11.158574299803|11.158574299803|11.158574299803|11.158574299803|11.158574299803|11.158574299803|11.054527076075|11.007252728485|10.940280529684|10.780867202222|10.742075292203|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|-11.73831840221|||||||-11.73831840221|-11.73831840221|-11.73831840221|-11.819242378781|-12.227336390899|-12.227336390899|-12.580928943871|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|10.969863576467|10.926744472313|10.926744472313|10.786382634692|10.679314038547|10.65125227832|10.65125227832|10.624724185723|10.404138287193|-11.10946930811||-11.10946930811|-11.10946930811|-11.10946930811|-11.229965993268|-11.329406972839|-11.49267492925|-11.506860793022|-11.584966324241|-11.584966324241|-11.584966324241|11.029038026791
07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP||-0.77641379509596|-0.77641379509596|-0.77641379509596|-0.77678249211257|-0.77678249211257|-0.78314720956423|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.78564861683805|-0.7862206660902|-0.79535631263649|-0.80335260192187|-0.80335260192187|-0.80335260192187|-0.80335260192187|-0.80549422051275|-0.80549422051275|-0.80549422051275|-0.80549422051275|-0.80549422051275|-0.80549422051275|-0.81243805251479|-0.8161533934315|-0.82128153713103|0.74855344336717|0.74855344336717|0.74855344336717||||||0.7318371638268|0.71165238978794|0.69850266048567|0.69666963229859|-0.72518617754297|-0.72518617754297|-0.72518617754297|-0.72518617754297|-0.72518617754297|||-0.72518617754297|-0.72875402733727|-0.72875402733727|-0.72875402733727|-0.73333781146389|-0.73587534585906|-0.7376948480177|-0.73834754311132|-0.73834754311132|-0.73834754311132|-0.73834754311132|-0.73834754311132|-0.74405284814357|-0.74524325428512|-0.74524325428512|-0.74524325428512|-0.74938139979604|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75147164585565|-0.75454260533981|-0.75454260533981|-0.75454260533981|-0.75454260533981|-0.75510291397497|-0.75846041278983|-0.75846041278983|-0.76306711454021|-0.76763010045805|-0.77775569117642|-0.78409087459335|-0.78409087459335|-0.78409087459335|-0.78409087459335|-0.78409087459335|-0.78409087459335|-0.78409087459335||-0.78626764924537|-0.79218626917745|-0.8001514077335|-0.80333490505808|-0.80903877963615|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.81410130364098|-0.82194586707925|-0.83443984073373|-0.84204426387916||||0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.78520385268908|0.77789315519048|0.77004792554856|0.76760882982149|0.76300321876449|||0.76300321876449|0.76300321876449|0.75883226535933|0.75883226535933|0.75883226535933|0.75883226535933|0.75883226535933|0.75883226535933|0.75883226535933|0.75883226535933|0.75883226535933|0.75883226535933|0.75025806650207|0.74445339954214|0.74350376500373|0.73767080984386|0.73741200987798|0.73295781153554|0.73089756720721|0.72877507136332|0.72563897488368|0.72126551599251|0.71672377693712|0.71672377693712|0.71672377693712|0.71672377693712|0.71672377693712|0.71672377693712|0.70697084188527|0.70291205048634|0.69929118620106|-0.75012482878892|-0.75012482878892|||||||-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.753262712292|0.70463754306023|0.70463754306023|0.70463754306023|0.70463754306023|0.70276395888002|0.69818719176151|0.69818719176151|0.69818719176151|0.69803367986585|0.69803367986585|0.69803367986585|0.69803367986585|0.69664854621783|-0.7281187778775||-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775
07459|101107|/equities/huatai-securit|SHANGHAICOMP||-19.384607265578|-19.384607265578|-19.384607265578|-19.441859584515|-19.441859584515|-20.091511255575|17.702428494058|17.702428494058|17.702428494058|17.702428494058|17.702428494058|17.702428494058|17.702428494058|17.702428494058|17.702428494058|17.702428494058|17.702428494058|17.702428494058|16.964364857764|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.487491817041|-18.787770186049|-18.948077107118|-19.276196374547|-19.729106680168|17.792459892622|17.792459892622||||||15.912177747478|14.180753701252|13.370836992311|13.359818797693|12.626465379514|12.376072790134|12.306747544594|12.274719888178|-12.993285082854|||-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-12.993285082854|-13.06786584729|-13.06786584729|-13.06786584729|-13.06786584729|-13.181517758568|-13.230019691476|-13.277184884353|-13.277184884353|12.547803072032|12.547803072032|12.547803072032|12.547803072032|12.547803072032|12.547803072032|12.547803072032|12.547803072032|12.547803072032|12.547803072032|12.547803072032|12.345337183273|12.253686145223|12.253686145223|12.253686145223|12.245020336158|12.245020336158|12.245020336158|12.245020336158|12.14335626391|11.960395694082|-12.721178313162|-12.721178313162|-12.721178313162|-12.721178313162|-12.721178313162|-12.721178313162|-12.721178313162|-12.721178313162|-12.887975873843|-12.984973631849|-13.073303552193|-13.083523179919|-13.083523179919|-13.161691932579|-13.225768385883|-13.286409230758|-13.381566042954|-13.550629239672|-13.554835465538|-13.554835465538|-13.554835465538|-13.554835465538|-13.554835465538|-13.554835465538|-13.554835465538|-13.600372370732|-13.69652500048||-13.741138827963|-13.846820288415|-13.967062691989|-13.967062691989|-13.97229187151|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904|13.388623655904||||13.388623655904|13.388623655904|13.036248883791|-14.05972315516|-14.078964248045|-14.078964248045|-14.078964248045|-14.078964248045|-14.078964248045|-14.078964248045|-14.078964248045|-14.078964248045|-14.094404554747|-14.2665609258|-14.498956457065|-14.646149273389|-14.646149273389|||-14.646149273389|-14.646149273389|-14.646149273389|-14.646149273389|-14.646149273389|-14.665721226261|13.777778030973|13.777778030973|13.777778030973|13.777778030973|13.777778030973|13.777778030973|13.777778030973|13.777778030973|13.777778030973|13.777778030973|13.777778030973|13.62246175583|13.62246175583|13.62246175583|13.62246175583|13.62246175583|13.62246175583|13.541623494976|13.4342274523|13.4342274523|13.359446717254|13.359446717254|13.359446717254|13.184773906943|13.184773906943|13.184773906943|13.184773906943|||||||13.184773906943|13.184773906943|13.184773906943|13.184773906943|13.184773906943|13.184773906943|13.184773906943|13.184773906943|13.184773906943|13.184773906943|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.448039633866|-14.448039633866|-14.448039633866|-14.448039633866|-14.448039633866||-14.448039633866|-14.448039633866|-14.448039633866|-14.448039633866|-14.561154902904|-14.689203643172|-14.689203643172|-14.743559306826|-14.836732433864|-14.855258781191|-14.901398268536
07460|100904|/equities/huaxin-cement|SHANGHAICOMP||-14.149270848103|-14.200457436149|-14.200457436149|-14.27717479766|-14.499082608362|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.128526564138|13.035029009202|12.518365995993|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-14.67298883131|-15.011654468938|-15.135726501064|12.788080796581||||||12.291756798804|11.218062641422|10.093959227977|-11.138323082509|-11.138323082509|-11.138323082509|-11.138323082509|-11.138323082509|-11.138323082509|||-11.307025659948|-11.500028703907|-11.557809350997|-11.657010818091|-11.667138217796|-11.667138217796|-11.667138217796|-11.667138217796|-11.667138217796|-11.85348656322|-11.889243074718|-11.889243074718|-12.141381100883|-12.471534971914|-12.745351908778|-12.745351908778|-13.065946126619|-13.652162367148|-14.091291487265|-14.434768266201|-14.460853544341|-14.609837072278|13.601553937047|13.601553937047|13.601553937047|13.601553937047|13.601553937047|13.601553937047|13.601553937047|13.601553937047|13.601553937047|13.601553937047|13.58441066937|13.58441066937|13.58441066937|13.58441066937|13.58441066937|13.58441066937|13.58441066937|13.58441066937|13.58441066937|13.58441066937|13.58441066937|13.487123279619|13.441803699123|-14.430861475164|-14.430861475164|-14.430861475164|-14.430861475164|-14.430861475164|-14.430861475164|-14.430861475164|-14.430861475164|-14.430861475164|-14.430861475164|-14.430861475164|-14.430861475164|-14.430861475164|-14.430861475164|-14.430861475164|-14.430861475164|-14.430861475164|-14.430861475164|-14.52984598179|-14.99038413387|-15.020981983139|-15.392757949779|-15.618619982345|-15.795133184441||14.614733872583|14.614733872583|14.614733872583|14.614733872583|14.614733872583|14.614733872583|14.614733872583|14.614733872583|14.614733872583|14.614733872583|14.614733872583|14.614733872583|14.614733872583|14.473592530544|14.10676957375|13.891411052878|13.668789795963|13.667842775881|13.667842775881|13.667842775881|13.667842775881|13.667842775881|13.667842775881|13.667842775881|13.667842775881||||13.667842775881|13.667842775881|13.667842775881|13.667842775881|13.667842775881|13.667842775881|13.667842775881|13.653714610802|13.565238106766|13.494955739843|13.494955739843|13.494955739843|13.494955739843|13.29606242695|13.105894329979|13.105894329979|13.105894329979|||13.084882739334|12.967091934712|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|12.852926626918|||||||12.852926626918|12.160473389888|11.853784790782|11.853784790782|11.853784790782|11.853784790782|11.698649820517|11.560166925005|11.559630016278|-12.615645375564|-12.615645375564|-12.615645375564|-12.615645375564|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535||-13.067085194535|-13.067085194535|-13.067085194535|-13.16509487888|-13.210857959696|-13.210857959696|-13.232064136872|-13.311737255928|-13.388041607403|-13.523935653395|-13.563920119097
07461|101191|/equities/hua-xin-cement|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH||15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.950975596853|15.676083445492|15.175094471974|15.095103222576|-16.468798058011|-16.468798058011|-16.468798058011|-16.468798058011|-16.468798058011|-16.656998414439|-17.026664542536|-17.384627023649|-17.442363226095|-17.560959987817|-17.68217715177|-17.733922998516|-17.733922998516|-17.858247112795|-18.039163350578|-18.311847739215|-18.335942326647|-18.779380969054|-18.837644978636|-18.982383114622|17.079879512449|17.079879512449|17.079879512449||||||16.313198873357|15.625776419988|15.089048663587|15.089048663587|15.089048663587|15.089048663587|15.089048663587|15.089048663587|14.746838141308|||14.746838141308|14.746838141308|14.746838141308|14.543796719|14.543796719|14.543796719|14.358663016873|14.27462575868|13.995139471196|13.81126633342|13.666407592384|13.44323031912|-14.313191590645|-14.313191590645|-14.313191590645|-14.313191590645|-14.313191590645|-14.496879509133|-14.855421996826|-15.114357657691|-15.191508235158|-15.253342670006|-15.360381437454|-15.516534568108|-15.649482781398|-15.854361630649|-15.854361630649|-15.961513202687|-16.070766762677|-16.070766762677|-16.070766762677|-16.070766762677|-16.070766762677|-16.070766762677|-16.296342133731|-16.296342133731|-16.296342133731|-16.296342133731|-16.296342133731|-16.296342133731|-16.296342133731|-16.296342133731|-16.296342133731|-16.296342133731|-16.296342133731|-16.296342133731|-16.384707409672|-16.384707409672|-16.384707409672|-16.384707409672|-16.384707409672|-16.512452291706|-16.650715324394|-16.650715324394|-16.650715324394|-16.650715324394|-16.650715324394|-16.650715324394|-16.650715324394|-16.650715324394|-16.650715324394|-16.650715324394|-16.650715324394|-16.650715324394|-16.650715324394|-16.650715324394|-16.650715324394|-16.751314677711|-16.751314677711||-16.765478584614|-16.765478584614|-16.765478584614|-16.765478584614|-16.765478584614|-16.765478584614|-16.765478584614|-16.765478584614|-16.831087189081|-16.908986494677|-17.044984417642|-17.199428537913|-17.288245411356|-17.288245411356|-17.47184572156|-17.47184572156|-17.527606009728|-17.590921297657|-17.590921297657|-17.590921297657|-17.642495038318|-17.642495038318|-17.673327633857|-17.912030640707|-18.080531698521||||-18.080531698521|-18.330590996539|16.864586328734|16.864586328734|16.864586328734|16.864586328734|16.864586328734|16.864586328734|16.806206252033|16.613766763783|16.613766763783|16.613766763783|16.613766763783|16.613766763783|16.613766763783|16.613766763783|16.613766763783|||16.613766763783|16.613766763783|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.354862862777|16.313924007362|16.313924007362|16.313924007362|16.313924007362|16.313924007362|16.313924007362|16.313924007362|16.313924007362|16.096026717232|16.063984931013|16.063984931013|15.992204732919|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|||||||15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.822322771375|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451||-16.786093008451|-16.786093008451|-16.786093008451|-16.884547617626|-16.946155806726|-16.946155806726|-16.946155806726|-17.149061808261|-17.242845360077|-17.397050556912|-17.412934259586
07463|100302|/equities/chutian-exp|SHANGHAICOMP||4.0422339514294|4.0063711885389|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291|4.0057061035291||||||3.8996736295637|3.7763042723268|3.6886712086565|3.6751902117074|-3.9287934819485|-3.9287934819485|-3.9287934819485|-3.9287934819485|-3.9287934819485|||-3.9287934819485|-3.9287934819485|-3.9287934819485|-3.9692150133213|-4.0319055337995|-4.0937721885391|-4.0937721885391|-4.0991913518584|-4.1579904910895|-4.2599895262026|-4.3294326754967|-4.4815917779516|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5108149837125|-4.5253499956781|-4.5665001043406|-4.5733801434761|-4.5733801434761|-4.5733801434761|-4.5733801434761|-4.5733801434761|-4.5733801434761|-4.5733801434761|-4.5733801434761|-4.5733801434761|-4.5733801434761||-4.5733801434761|-4.6704225352876|-4.7318756205709|4.4174720807076|4.4174720807076|4.4174720807076|4.4174720807076|4.4174720807076|4.4174720807076|4.4174720807076|4.4174720807076|4.4174720807076|4.4174720807076|4.3816354057525|4.3393894618311|4.3393894618311|4.3393894618311|4.3393894618311|4.3393894618311|4.3126549660672|4.2640613383175|4.248384700152|4.248384700152|4.248384700152|4.248384700152||||4.248384700152|4.248384700152|4.248384700152|4.248384700152|4.248384700152|4.248384700152|4.248384700152|4.248384700152|4.1945889738475|4.1945889738475|4.1945889738475|4.1945889738475|4.1606544153861|4.082949388576|4.0664598550331|4.0664598550331|4.0664598550331|||4.031452940197|4.031452940197|4.031452940197|4.031452940197|4.031452940197|4.031452940197|4.031452940197|4.031452940197|4.031452940197|4.031452940197|4.0193921706094|3.9759910527218|3.939990063878|3.8766558130274|3.8257285709392|3.7828923404967|3.7828923404967|3.7828923404967|3.7037692666888|3.6730769608682|3.6534188295146|3.6126874712595|3.5824306041542|3.5786982780171|3.5786982780171|3.5786982780171|3.5786982780171|3.5786982780171|3.5786982780171|-3.9807940920758|-3.9807940920758|-3.9807940920758|-3.9807940920758|||||||-3.9807940920758|-3.9807940920758|-3.9807940920758|-4.0042155937539|-4.1452396132534|3.720971964668|3.720971964668|3.720971964668|3.720971964668|3.6610798425925|-3.9565366713908|-3.9565366713908|-3.9565366713908|-4.0478185115818|3.7862248826267|3.7862248826267|3.7862248826267|3.7862248826267|3.7862248826267|3.7862248826267|3.7862248826267|3.7862248826267|3.7862248826267|-4.0257972562807|-4.0257972562807|-4.0257972562807|-4.0257972562807|-4.0257972562807||-4.0257972562807|-4.0575525059189|-4.0617250351868|-4.0763612884904|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229
07464|100711|/equities/hongcheng-mach|SHANGHAICOMP||-31.479280393676|-31.479280393676|-31.479280393676|-31.651641537324|-31.651641537324|-32.192935812887|-32.725484384891|-32.83331607646|-32.851463464303|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-32.958466983736|-33.020519125131|-33.166132251054|-33.261813578374|29.405845860876|29.405845860876|29.405845860876||||||27.927606189955|24.909562310365|23.333402219511|-26.979044744539|-26.979044744539|-26.979044744539|-27.048938032839|-27.324375625952|-27.36966173897|||-27.36966173897|-27.755179752352|-28.466865925262|-29.277628055623|-30.183475723322|-31.21552778886|-31.360079208986|-31.360079208986|-31.360079208986|-32.06388532924|-32.06388532924|-32.06388532924|-32.06388532924|-32.06388532924|-33.700428457253|31.055508737875|31.055508737875|31.055508737875|30.890133363613|30.890133363613|-33.70004717809|-33.70004717809|-33.70004717809|-33.70004717809|-33.70004717809|-33.70004717809|-33.70004717809|-33.70004717809|-33.70004717809|-33.70004717809|-33.70004717809|-33.70004717809|-33.70004717809|-33.70004717809|-34.282527403986|-34.282527403986|-34.282527403986|-34.753865673265|-34.753865673265|-34.753865673265|-34.753865673265|-34.753865673265|-34.753865673265|-34.753865673265|-34.753865673265|-34.753865673265|-35.091316029456|-35.091316029456|-35.091316029456|-35.091316029456|-35.091316029456|-35.091316029456|-35.091316029456|-35.091316029456|-35.091316029456|-35.091316029456|-35.862574468085|-35.945893423583|-35.945893423583|-36.218770284152|-36.443077796803|-36.953977313424|-38.287195539899|-38.539663474237|-38.638514377977|-40.061681591036|-40.751313989429|-40.859600105149|-40.859600105149||-40.859600105149|-40.859600105149|-40.859600105149|-40.859600105149|-40.859600105149|-40.859600105149|-40.859600105149|-40.859600105149|-40.859600105149|-40.859600105149|-40.859600105149|-40.859600105149|-41.7034431456|-42.420494715203|-42.878326274542|-43.07258484274|-43.826204007531|40.089525571528|40.089525571528|40.089525571528|40.089525571528|40.089525571528|40.089525571528|40.089525571528|40.089525571528||||40.089525571528|40.089525571528|40.089525571528|40.089525571528|40.089525571528|40.089525571528|40.089525571528|40.089525571528|40.089525571528|39.311018279382|39.311018279382|38.50446457685|37.871072820171|37.299525211634|36.382803968127|34.934018987118|34.934018987118|||34.489466872147|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|34.395417931593|33.466019262778|32.915022547496|32.100578183877|31.909532620893|31.821700708056|31.691546006439|31.691546006439|30.891163238153|30.633514810784|30.317238729511|30.230910852263|||||||30.230910852263|29.576570063508|27.914521356067|-32.717196599396|-32.717196599396|-33.257439233365|-33.280488439734|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|29.593896449124||29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124
07465|100481|/equities/kaile|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07466|100356|/equities/mailyard|SHANGHAICOMP||-5.825897275963|-5.825897275963|-5.825897275963|-5.825897275963|-5.825897275963|-6.0204414919114|4.9212427267271|4.9212427267271|4.9212427267271|4.9212427267271|4.9212427267271|4.9212427267271|4.9212427267271|4.9212427267271|4.9212427267271|4.9212427267271|4.7891585704175|4.6373984942267|4.5624440848794|4.5624440848794|4.5624440848794|4.5624440848794|4.5624440848794|4.5624440848794|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077|4.0882147094077||||||3.8457941766653|3.7531045538489|3.5945604490245|3.4550748242257|3.4550748242257|3.4550748242257|3.4550748242257|3.4550748242257|3.0906386390127|||3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|3.0541506092306|2.929611872805|2.86179092104|2.8416555905877|2.8416555905877|2.7912838883465|-3.2124097787656|-3.2124097787656|-3.2124097787656|-3.2124097787656|-3.2124097787656|-3.2124097787656|-3.2354553367603|-3.2516739761862|-3.2516739761862|-3.2516739761862|-3.2663044571913|-3.3581161499064|-3.4023507638658|-3.4023507638658|-3.4023507638658|-3.4023507638658|-3.4023507638658|-3.4023507638658|-3.540945375836|-3.5471614873808|-3.5996237900965|-3.6506931414331|-3.7113256973387|-3.7231397013268|-3.7537360389185|-3.7537360389185|-3.7537360389185|-3.7537360389185|-3.7537360389185|-3.8558179492368|-3.9220198519377|-4.0194665069214|-4.0377404816538|-4.0691560515199|-4.0790622641018|-4.1734959948317|-4.1734959948317|-4.1734959948317||-4.1734959948317|-4.1734959948317|-4.3194400986318|-4.3388223074415|-4.620358085471|-4.8395368126334|-4.8395368126334|-4.8395368126334|-4.8395368126334|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346||||-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.855127717346|-4.8862529874842|-4.9748844113867|-4.9748844113867|-4.9748844113867|-4.9748844113867|-5.4937604231879|4.5930821490188|4.5930821490188|4.5930821490188|4.5930821490188|4.5930821490188|||4.5930821490188|4.5930821490188|4.5723136080525|4.5482833943116|4.5482833943116|4.5482833943116|4.4643005099987|4.4643005099987|4.3670007351477|4.3455562992713|4.2756247662493|4.2756247662493|4.1751386482394|3.985154028168|3.8751713914239|3.7749646409749|3.7749646409749|3.6778525804132|3.6778525804132|3.6778525804132|3.6444301031281|3.6444301031281|3.6444301031281|3.6444301031281|3.6444301031281|3.6444301031281|3.6444301031281|3.5121443958469|3.2840494283248|-4.3365169955674|-4.3365169955674|-4.3365169955674|-4.3365169955674|||||||-4.3365169955674|-4.5322411141333|-4.7902678473721|-5.3091865097958|-5.702429430957|-5.781588361523|-6.1273202342694|-6.1818746515363|-6.1818746515363|-6.1818746515363|-6.1818746515363|-6.1818746515363|-6.1818746515363|-6.6121902773233|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138||5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138
07467|100509|/equities/sanxia-materia|SHANGHAICOMP||3.0609535336955|2.9697372721033|2.9697372721033|2.9697372721033|2.8442345085099|2.8442345085099|2.8442345085099|2.8442345085099|2.8442345085099|2.8442345085099|2.8442345085099|2.8442345085099|2.8442345085099|2.8442345085099|2.8442345085099|2.8442345085099|2.8297048611062|2.7396720827307|2.7213923316399|-3.0447471749234|-3.0447471749234|-3.0447471749234|-3.0447471749234|-3.0447471749234|-3.0447471749234|-3.0447471749234|-3.0447471749234|-3.0447471749234|-3.0447471749234|-3.0447471749234|-3.0663857605113|-3.0703191004647|-3.0703191004647|-3.0703191004647|-3.0703191004647|-3.0842434656237|-3.1180482983164|-3.2044981850046|2.7622243151778||||||2.5758047750387|2.4342274721897|2.3613638675253|2.354293178192|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|||-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.4878015778379|-2.5008906547578|-2.5143230827154|-2.5431366663842|-2.5670336636627|-2.5670336636627|-2.5670336636627|-2.5670336636627|-2.5670336636627|-2.5670336636627|-2.5670336636627|-2.5670336636627|-2.5670336636627|-2.5670336636627|-2.5670336636627|-2.5670336636627|-2.5670336636627|-2.5670336636627|-2.5670336636627|-2.5670336636627|-2.5670336636627|-2.5670336636627|-2.5670336636627|-2.6005929877056|-2.604547771005|-2.6439419412923|-2.6479050437584|-2.6479050437584|-2.6479050437584|-2.6479050437584|-2.6479050437584|-2.6479050437584|-2.6479050437584|-2.6479050437584|-2.6798945312119|-2.6926605971231|-2.7285117608059|-2.7286262130203|-2.7286262130203|-2.7286262130203|-2.7286262130203|-2.7286262130203|-2.7286262130203|-2.7286262130203|-2.7618068959385|-2.7992298764288|-2.842477750149|-2.8478292481434|-2.8478292481434|-2.8478292481434|-2.8636992260628|-2.899110163231|-2.9101358870166|-2.9101358870166||-2.9462620129737|-2.9502910762531|-3.0053234397816|-3.0403593711773|-3.104843715023|2.8125122651855|2.8125122651855|2.8125122651855|2.8125122651855|2.8125122651855|2.8125122651855|2.8125122651855|2.8125122651855|2.8125122651855|2.8125122651855|2.7144580930913|2.6921756499834|2.68541981007|2.68541981007|2.68541981007|2.68541981007|2.68541981007|2.653244230762|2.6091602617004|-2.9166764236669||||-2.9166764236669|-2.9166764236669|-2.9166764236669|-2.9166764236669|-2.9166764236669|-2.9201959743742|-2.9474398973523|-2.9561816942415|-2.9561816942415|-2.9561816942415|-2.9561816942415|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|||-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.0020582555571|||||||-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.1356203819689|-3.2873560483121|-3.3384121002141|-3.3384121002141|-3.3384121002141|-3.3384121002141|-3.3384121002141|-3.3384121002141|-3.3384121002141|-3.3384121002141|-3.4854579039618|-3.6032865255193|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091||3.2069059485884|3.1565622482798|3.1222913302869|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627
07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP||15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.029218769908|15.014131970803|14.599590137711|14.414926108891|14.414926108891|13.850444552023|13.850444552023|13.850444552023|13.850444552023|13.850444552023|13.850444552023|13.679383115325|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.641165131261|13.634627732889||||||12.525698036238|-13.092475492766|-13.092475492766|-13.092475492766|-13.092475492766|-13.092475492766|-13.43552804767|-13.469723071076|-13.469723071076|||-13.469723071076|-13.610742648518|-13.610742648518|-13.610742648518|-13.610742648518|-13.751935835321|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.782810862566|-13.85256728387|-13.90174154944|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|-14.05761837806|12.634444578488|12.634444578488|12.634444578488|12.634444578488|12.634444578488|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758||12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.615183486758|12.585203318925||||12.407844067027|12.407844067027|-13.737496446286|-13.737496446286|-13.737496446286|-13.737496446286|-13.737496446286|-13.737496446286|-13.737496446286|-13.737496446286|-13.737496446286|-14.239439883402|-14.491044537415|-14.613938561402|-14.823264801196|-14.910294068844|-15.028105061353|||13.318460933658|13.318460933658|13.318460933658|13.318460933658|13.318460933658|13.318460933658|13.318460933658|13.318460933658|13.318460933658|13.318460933658|13.158290377693|12.871988869857|12.658877268049|12.3038367031|12.3038367031|12.3038367031|11.89759580272|11.533440236444|11.373567868892|11.373567868892|11.365458205765|11.365458205765|11.365458205765|11.365458205765|11.365458205765|11.365458205765|11.249397970378|10.853220490548|10.331911276814|-12.24365906014|-12.24365906014|-12.24365906014|-12.24365906014|||||||-12.24365906014|-12.24365906014|-12.24365906014|-12.511287999307|-13.345320039496|-13.531466702074|-13.984962758588|-14.560953100898|-14.560953100898|-14.560953100898|-14.560953100898|-14.560953100898|-14.646614295882|-15.154016316646|-15.505884362731|-15.505884362731|-15.788204459651|-16.022449365704|-16.222721646725|-16.503643907718|-16.503643907718|-16.503643907718|-16.752382134521|-16.896536402265|-17.052388549721|-17.052388549721|-17.052388549721|-17.052388549721||-17.052388549721|-17.052388549721|-17.052388549721|-17.052388549721|-17.052388549721|-17.052388549721|-17.052388549721|-17.052388549721|-17.239320676499|-17.414800132837|-17.627000611718
07469|100386|/equities/xingfa-chem|SHANGHAICOMP||22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.242914816235|22.162682370449|21.570203282331|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095|21.308263556095||||||19.830292454397|18.474770377119|17.430765708827|-19.386281679493|-19.386281679493|-19.386281679493|-19.386281679493|17.800870644173|17.800870644173|||17.800870644173|17.800870644173|17.800870644173|17.800870644173|17.800870644173|17.800870644173|17.800870644173|17.800870644173|17.80041179295|17.436013005791|17.030570743943|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.934198971856|16.530776787983|-18.323728829393|-18.323728829393|-18.323728829393|-18.323728829393|-18.323728829393|-18.826920277288|-19.174911347153|-19.448235660927|-19.561373028641|-19.815969451141|-20.031078532749|-20.055463648842|-20.055463648842|-20.055463648842|-20.055463648842|-20.055463648842|-20.082301317672|-20.082301317672|-20.351445077768|-20.596051400361|-20.887593142695|-20.887593142695|-20.887593142695|-21.200102135546|-21.280670268676|-21.426073660259|-21.426073660259|-21.794526433287|-21.986141257085|-22.61515644369|-22.834618550512|-22.857909394605|-22.878788949497|-23.027507785263|-23.027507785263|-23.027507785263||21.449614689175|21.449614689175|21.449614689175|21.449614689175|21.449614689175|21.449614689175|21.449614689175|21.449614689175|21.449614689175|21.449614689175|21.449614689175|21.449614689175|21.449614689175|21.449614689175|21.449614689175|21.449614689175|21.449614689175|21.449614689175|21.449614689175|21.449614689175|21.449614689175|21.187904540503|21.029339039551|20.609264917094|19.551961230921||||19.362179437928|19.110482699698|19.110482699698|19.110482699698|19.110482699698|19.110482699698|19.110482699698|18.807758550981|18.578741487072|18.578741487072|18.578741487072|18.578741487072|18.578741487072|18.578741487072|18.578741487072|18.2732606388|18.2732606388|||18.118067685859|17.553964659126|-19.581289216281|-19.581289216281|-19.581289216281|-19.676407038431|-19.676407038431|-19.703785458384|17.973601302318|17.973601302318|17.973601302318|17.973601302318|17.973601302318|17.973601302318|17.973601302318|17.973601302318|17.973601302318|17.973601302318|17.846790901442|17.846790901442|17.598657095454|17.281305763483|17.281305763483|16.936449975173|16.394568983911|16.394568983911|15.829521038133|15.67557933816|15.552073172687|15.552073172687|15.496748478279|15.436959573251|15.436959573251|||||||15.436959573251|14.393287893381|-17.112176352265|-17.112176352265|-17.731306956347|-18.151452300876|-18.550502297977|-18.574231680794|-18.574231680794|-18.574231680794|-18.574231680794|-18.574231680794|-18.574231680794|-18.574231680794|-18.672322707613|-18.672322707613|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.07614330594|-18.330820411842||-18.330820411842|-18.330820411842|-18.330820411842|-18.330820411842|-18.330820411842|-18.330820411842|-18.330820411842|-18.514244656211|-18.533050753944|-18.741167415373|-19.084156664792
07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP||12.4009715232|12.4009715232|12.4009715232|12.4009715232|12.4009715232|12.4009715232|12.4009715232|12.4009715232|12.4009715232|12.4009715232|12.4009715232|12.4009715232|12.368236142513|12.368236142513|11.880817552536|11.833686400486|11.779651166149|11.615168307829|11.516298107095|11.488454105171|11.488454105171|11.307170975774|-12.859755520292|-12.859755520292|-12.859755520292|-12.859755520292|-12.859755520292|-12.859755520292|-12.859755520292|-12.859755520292|-12.859755520292|-12.859755520292|-12.859755520292|-13.191950961691|-13.273834675265|-13.407593746663|11.463643582922|11.463643582922|11.463643582922||||||11.078492836005|10.311658757535|-10.984341277938|-10.984341277938|-10.984341277938|-10.984341277938|-11.074604231118|-11.074604231118|-11.074604231118|||-11.125671764213|-11.272968711675|-11.347743394442|-11.383603231187|-11.392337472433|-11.74259684615|-12.070663696447|-12.283635289058|-12.283635289058|-12.283635289058|-12.283635289058|-12.289054216324|-12.289054216324|-12.289054216324|-12.511171302728|11.308292279722|11.308292279722|11.308292279722|11.308292279722|11.308292279722|11.308292279722|11.308292279722|11.308292279722|11.207069571837|11.207069571837|11.207069571837|11.207069571837|10.951744273883|10.718048947368|10.680307368331|10.680307368331|10.539230324486|10.438009149633|10.438009149633|10.438009149633|10.438009149633|10.438009149633|10.438009149633|10.438009149633|10.438009149633|10.438009149633|10.438009149633|10.438009149633|10.438009149633|10.438009149633|10.438009149633|10.438009149633|10.317765165578|10.317765165578|10.317765165578|10.317765165578|10.317765165578|10.317765165578|10.317765165578|10.317765165578|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.816210070854|-11.855789016359||-12.075850532223|-12.075850532223|-12.444278396687|10.819947899135|10.819947899135|10.819947899135|10.819947899135|10.819947899135|10.819947899135|10.819947899135|10.819947899135|10.819947899135|10.819947899135|10.819947899135|10.70396452632|10.70396452632|10.70396452632|10.70396452632|10.70396452632|10.70396452632|10.70396452632|10.70396452632|10.549404999574|10.50378327564|9.8147593625783||||9.0885245788694|9.0885245788694|9.0885245788694|9.0885245788694|9.0885245788694|9.0885245788694|9.0885245788694|8.8111385756732|8.5842466271429|8.5842466271429|8.5842466271429|8.5842466271429|8.5842466271429|8.5842466271429|8.5842466271429|8.5842466271429|8.5736070646741|||8.4706738805217|8.4329711966429|8.262250054382|8.262250054382|8.262250054382|8.262250054382|8.262250054382|8.262250054382|8.262250054382|8.262250054382|8.262250054382|8.2352780903961|8.1391982596876|8.010847722683|8.010847722683|8.010847722683|7.8948306101269|7.8042668577851|7.8042668577851|7.8042668577851|7.8042668577851|7.8042668577851|7.8042668577851|7.7508297113636|7.7508297113636|7.7508297113636|7.7508297113636|7.7153664858318|-8.7816723417718|-8.7816723417718|-8.7816723417718|-8.7816723417718|-8.7816723417718|||||||-8.7816723417718|-8.7816723417718|-8.7816723417718|-9.0496359745086|-9.3835629729357|-9.3835629729357|-9.5639589393499|-9.8044879771726|-9.8044879771726|-9.8044879771726|-9.8044879771726|-9.8044879771726|-9.8044879771726|-10.148320394253|-10.244407531037|-10.244407531037|-10.543230397187|9.7467943995269|9.7467943995269|9.7467943995269|9.7467943995269|9.7467943995269|9.7467943995269|9.7467943995269|9.7467943995269|9.7467943995269|9.6908821893038|9.6043137259287||-10.315542973309|-10.315542973309|-10.315542973309|-10.346714643669|-10.380224604927|-10.380224604927|-10.380224604927|-10.380224604927|-10.380224604927|-10.380224604927|-10.477471505627
07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP||6.3577835402787|6.2819817156593|6.096211891974|6.096211891974|6.0645665589888|6.0645665589888|6.0645665589888|6.0645665589888|6.0645665589888|6.0578514937912|6.0382185896635|6.0382185896635|6.0382185896635|6.0382185896635|5.9267514321539|5.9267514321539|5.9027316047341|5.9027316047341|5.9027316047341|5.9027316047341|5.9027316047341|5.9027316047341|5.9027316047341|5.9027316047341|5.9027316047341|-6.5550799800138|-6.5550799800138|-6.5550799800138|-6.5550799800138|-6.5550799800138|-6.5550799800138|-6.5550799800138|-6.5550799800138|-6.5550799800138|-6.5550799800138|-6.5728668849976|5.7380565582437|5.7380565582437|5.7380565582437||||||5.3445072636254|5.1305636813517|4.9339596883318|4.840510595271|-5.212893226868|-5.212893226868|-5.212893226868|-5.212893226868|-5.212893226868|||-5.3021035493812|-5.3126449538388|-5.3126449538388|-5.3126449538388|-5.3126449538388|-5.3979387231577|-5.4020231795298|-5.4020231795298|-5.4276929740714|-5.4276929740714|-5.4276929740714|-5.4276929740714|-5.4276929740714|-5.4276929740714|-5.5379918024061|-5.5794352872635|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7075270700687|-5.7125815840378|-5.7125815840378|-5.7125815840378|-5.7125815840378|-5.7125815840378|-5.8373130131446|-5.9096207513471|-5.9096207513471|-5.9096207513471|-5.9096207513471|-5.9096207513471|-5.9384675968642|-6.059408239629|-6.1104537161479|-6.1757570905611|-6.1757570905611|-6.1757570905611|-6.1757570905611|-6.1783885228558|-6.1783885228558|-6.1783885228558|-6.1783885228558|-6.1965427650261|-6.3306030447007|-6.4298874821029|-6.4298874821029|-6.4298874821029|-6.5309862787814|-6.590279867005|-6.590279867005|-6.590279867005|-6.590279867005||-6.590279867005|-6.590279867005|-6.8986442903144|6.1055034965374|6.1055034965374|6.1055034965374|6.1055034965374|6.1055034965374|6.1055034965374|6.1055034965374|6.1055034965374|6.1055034965374|6.1055034965374|6.1055034965374|6.1055034965374|6.0793254250482|6.0793254250482|5.9559172915304|5.8126857332481|5.7265258399662|5.7265258399662|5.5833621387147|5.5402001633642|5.5402001633642|5.461333594322||||5.3348151418896|5.1703500188425|5.0276110345605|-5.8460003151518|-5.8460003151518|-5.8460003151518|-5.8460003151518|-5.8460003151518|-5.8460003151518|-5.8460003151518|-5.8460003151518|-6.362778082382|5.5353873176255|5.5353873176255|5.5353873176255|5.5353873176255|5.5353873176255|||5.5353873176255|5.5353873176255|5.4110542242624|5.4110542242624|5.4110542242624|5.4110542242624|5.4110542242624|5.4110542242624|5.4110542242624|5.4110542242624|5.3478377599294|5.261486691322|5.1494293942342|5.0432548008903|4.9619498741344|4.9243889132822|4.9022240735523|4.9022240735523|4.9022240735523|4.9022240735523|4.9022240735523|4.9022240735523|4.9022240735523|4.9022240735523|4.9022240735523|4.9022240735523|4.9022240735523|-5.916701931593|-5.916701931593|-5.916701931593|-5.916701931593|-5.916701931593|-5.916701931593|||||||-5.916701931593|-6.0430024937757|-6.3438914435846|-6.8671016315335|-7.2912241198083|-7.4852489075683|-7.8858322127685|-7.9240388570825|-7.9240388570825|-7.9240388570825|-7.9240388570825|-7.9240388570825|-7.9240388570825|-8.3450428047224|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201||7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201|7.7399410409201
07472|100330|/equities/humanwell|SHANGHAICOMP||20.520440742074|20.520440742074|20.520440742074|20.520440742074|20.520440742074|20.520440742074|20.520440742074|20.463289670708|20.463289670708|20.463289670708|20.463289670708|20.302545049193|19.931716365288|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.626449460323|19.187633030467|19.187633030467|19.187633030467|19.187633030467|19.187633030467|19.187633030467|19.187633030467|19.187633030467|19.187633030467|19.187633030467||||||17.927369957558|16.640410084848|16.188778706691|-18.049761355303|-18.049761355303|-18.049761355303|-18.049761355303|-18.149734245828|-18.481709858874|||-18.481709858874|-19.341899338806|-19.630999396735|-20.174999473816|-20.811416015464|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.79883684739|18.774264066578|18.538069849943|18.34174434977|18.200271631139|17.501412313137|17.127680479325|16.947978746932|16.722198340673|16.657113768265|16.657113768265|16.657113768265|16.657113768265|16.490682948083|16.187425044345|15.734361440128|-17.808183501134|-17.808183501134|-17.808183501134|-17.808183501134|-17.808183501134|-17.808183501134|-17.808183501134|-17.808183501134|-17.808183501134|-18.352981591633|-18.580535067906|-18.716426207518|-18.716426207518|-18.716426207518|-18.731160700206|-18.731160700206|-18.731160700206|-19.077401227293|-19.386556592846|-19.760062075615|-20.023958048291|-20.088281071562|-20.088281071562|-20.37368091877|-20.37368091877|-20.412978323915||-20.41497618249|-20.5999735361|-20.693544062848|-20.693544062848|-20.693544062848|-20.948382758294|-21.023203425048|-21.065782286986|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396|19.347187883396||||19.347187883396|19.347187883396|19.169098411157|18.677331538283|-20.381515582821|-20.381515582821|-20.381515582821|-20.381515582821|-20.381515582821|-20.381515582821|-20.381515582821|-20.381515582821|-20.381515582821|-20.40168442596|-20.810203921673|-20.86022651182|-21.178585237777|||19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|19.164372467143|18.95319188871|18.532151916272|18.532151916272|18.532151916272|18.532151916272|18.532151916272|18.532151916272|||||||-21.890909634818|-21.890909634818|-21.890909634818|-21.890909634818|-22.079900064721|-22.259333706183|-23.165371577257|-23.695968275064|-23.705827267199|-23.705827267199|-23.705827267199|-23.705827267199|-23.769807744059|-24.156453477048|-24.738831356601|-24.738831356601|-25.575924903635|-25.609395529186|-25.609395529186|-25.609395529186|-25.609884290072|-25.91209308767|-26.116770343247|-26.228633646902|-26.693456954776|24.161105490745|24.161105490745|24.161105490745||24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745
07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP||14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.191303246293|14.037003403542|13.987781080535|13.816767244342|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.476589010674|-15.806210251338|-15.826900080053|-15.946555856431|14.183482498183|14.183482498183|14.183482498183||||||13.214980331013|12.418867021743|11.756518953314|11.692798527602|11.376362842327|11.376362842327|11.376362842327|11.376362842327|11.376362842327|||11.376362842327|11.376362842327|11.376362842327|11.376362842327|11.376362842327|11.376362842327|11.376362842327|11.17999847355|11.17999847355|-12.277902155782|-12.277902155782|-12.277902155782|-12.277902155782|-12.277902155782|-12.277902155782|-12.277902155782|-12.479336506421|-12.560929358331|-12.603254437808|-12.868060191874|-13.138956211678|-13.329951496778|-13.39550121168|-13.450001640891|-13.716112953397|-13.988842730135|-13.988842730135|-13.989497254918|-13.989497254918|-14.150552933558|-14.171368621695|-14.171368621695|-14.171368621695|-14.171368621695|-14.171368621695|-14.171368621695|-14.171368621695|-14.343311502946|-14.343311502946|-14.343311502946|-14.343311502946|-14.343311502946|-14.343311502946|-14.343311502946|-14.343311502946|-14.343311502946|-14.343311502946|-14.343311502946|-14.343311502946|-14.343311502946|-14.566457168275|-14.919742925163|-14.919742925163|-14.919742925163|-14.919742925163|-14.919742925163|-14.919742925163|-14.919742925163|-14.919742925163|-14.919742925163|-14.919742925163|-14.919742925163|-14.919742925163|-14.919742925163|-14.919742925163|-14.919742925163|-14.919742925163|-14.919742925163|-14.919742925163||-14.919742925163|-15.150269834196|-15.344160276179|-15.344160276179|-15.445405791005|-15.445405791005|-15.445405791005|-15.557672842565|-15.617682520037|-15.617682520037|-16.014647183027|-16.105140780935|-16.105140780935|-16.105140780935|-16.105140780935|-16.105140780935|-16.111822975487|-16.2381370209|-16.381262794947|-16.416959091266|-16.694444396014|-16.694444396014|-16.694444396014|-16.694444396014|-16.694444396014||||-16.694444396014|-16.694444396014|-16.694444396014|-16.694444396014|-16.694444396014|-17.044937798177|-17.591895438838|-17.591895438838|-17.591895438838|-17.591895438838|-17.591895438838|-18.130995328347|-18.227762340989|-18.227762340989|-18.227762340989|-18.227762340989|-18.227762340989|||-18.227762340989|-18.227762340989|-18.227762340989|-18.227762340989|-18.227762340989|-18.227762340989|16.43709061209|16.43709061209|16.43709061209|16.43709061209|16.43709061209|16.43709061209|16.145100408832|15.93436339826|15.93436339826|15.93436339826|15.616513606912|15.341681450612|15.316326350454|15.316326350454|15.316326350454|15.316326350454|15.316326350454|15.040916993093|14.926285434913|14.926285434913|14.926285434913|14.728650279786|14.311278974508|-16.978072545171|-16.978072545171|-16.978072545171|-16.978072545171|||||||-16.978072545171|-16.978072545171|-16.978072545171|-16.978072545171|-17.881192098327|-18.255768548854|-18.835297650108|-19.354700817782|-19.354700817782|-19.354700817782|-19.354700817782|-19.354700817782|-19.354700817782|-20.020779254391|-20.394294653353|-20.394294653353|-20.94421652734|-21.246906163292|-21.294711236207|-21.294711236207|-21.294711236207|-21.294711236207|-21.570236025087|-21.785261270991|-22.30306839677|-22.332616622714|-22.332616622714|-22.332616622714||-22.332616622714|-22.332616622714|-22.332616622714|-22.456241509945|-22.580824849375|-22.732027050928|-22.735030065063|-23.008679054995|-23.008679054995|-23.0378719021|-23.0378719021
07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP||-3.0845853442198|-3.0845853442198|-3.0845853442198|-3.0845853442198|-3.0845853442198|-3.0845853442198|-3.0845853442198|-3.0845853442198|-3.0845853442198|-3.2884281205077|-3.4493645084058|2.9284388547872|2.9284388547872|2.9149321059093|2.7043689996783|2.6698543926945|2.6353283803964|2.6353283803964|2.6353283803964|2.4014759241766|2.2281800816612|2.2281800816612|2.0779778637441|1.9410865746109|1.8550962432853|1.794254551286|1.794254551286|1.7619494574539|-2.0098797240249|-2.0098797240249|-2.0098797240249|-2.0098797240249|-2.0098797240249|-2.0098797240249|-2.0098797240249|-2.0209774284884|-2.0371971825013|1.7896073610602|1.7896073610602||||||1.7896073610602|1.7896073610602|1.7896073610602|1.7896073610602|1.7896073610602|1.7896073610602|1.7896073610602|1.7896073610602|1.7896073610602|||1.7896073610602|1.7873414391741|1.6676016311364|1.6173351451772|1.5971424014119|1.5971424014119|1.5971424014119|1.5971424014119|1.5971424014119|1.52293598329|-1.8392347157819|-1.8392347157819|-1.8392347157819|-1.8392347157819|-1.8392347157819|-1.8392347157819|-1.8392347157819|-1.8392347157819|-1.8602607979624|-1.8914008818565|-1.9310010299084|-1.94722333716|1.6572903726042|1.6572903726042|1.6572903726042|1.6572903726042|1.5569892893831|1.5093631604567|1.5093631604567|1.5093631604567|1.5093631604567|1.5093631604567|1.5093631604567|1.5093631604567|1.5093631604567|1.5093631604567|1.5093631604567|1.5093631604567|1.5093631604567|1.4931812528388|1.4452013509821|1.4274459765301|-1.6575300491851|-1.6575300491851|-1.6575300491851|-1.6575300491851|-1.6575300491851|-1.6575300491851|-1.7283667035678|-1.7693028330551|-1.7693028330551|-1.7693028330551|-1.7693028330551|-1.7693028330551|-1.7693028330551|-1.7747809489288|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132||-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.7756381524132|-1.8640424291874|-1.9611582006111|-2.0601758123652|-2.1679731476324|-2.2877479314823|-2.4347199135378|-2.5107999039309|-2.6342220519005|-2.7669134906065|-2.9087926868081|-3.0531030764712|-3.2067811081291|-3.3697568652233|-3.5352853136152|-3.7103170903623|-3.8947968253493|-4.0886630227168|-4.2918478570602|-4.5042754369999|-4.7191949639083|-4.9502166413997|||||-4.9953834667528|-4.9953834667528|-4.9953834667528|-4.9953834667528|-4.9953834667528|-4.9982037428048|-5.2330040007859|-5.3326593644862|-5.3326593644862|-5.4290657051674|-6.0411842673213|-6.3313157656888|5.2382076320328|5.2382076320328|5.2382076320328|5.2382076320328|||5.2382076320328|5.2382076320328|5.2382076320328|5.2382076320328|5.2382076320328|5.2382076320328|5.2382076320328|5.2382076320328|5.2382076320328|5.2382076320328|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|-6.265546019856|||||||-6.265546019856|-6.4467178538815|-6.8541308459723|-7.4562565283736|-8.25472947809|-8.8535880960016|-9.5750979755751|7.8062785017322|7.8062785017322|7.8062785017322|7.7930869380446|7.6667638663685|7.567610043586|-8.8928271911018|-8.8928271911018|-8.8928271911018|-9.2848075916892|8.1384663971964|8.1384663971964|8.1384663971964|8.1384663971964|8.1384663971964|8.1384663971964|8.1384663971964|8.1384663971964|8.1384663971964|8.0805180241337|8.0555753895167||8.0416883826281|8.0416883826281|8.0416883826281|8.0416883826281|8.0416883826281|8.0416883826281|7.9471766466365|7.9471766466365|7.9471766466365|7.9471766466365|7.9471766466365
07475|100997|/equities/hunan-chendian|SHANGHAICOMP||6.5429565382093|6.5429565382093|6.5429565382093|6.5429565382093|6.5429565382093|6.5429565382093|6.3228460445339|6.3228460445339|6.3228460445339|6.3228460445339|6.3228460445339|6.3228460445339|6.3228460445339|6.3228460445339|6.2559004020812|6.2559004020812|6.2559004020812|6.2559004020812|6.2559004020812|6.2559004020812|6.2559004020812|6.2559004020812|6.1858645545261|6.1858645545261|6.0748493789321|5.9431660041418|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157|5.8929966506157||||||5.591663128446|5.3685144653038|5.2805116841474|5.2805116841474|-5.4188625202437|-5.4188625202437|-5.4188625202437|-5.4188625202437|-5.4188625202437|||-5.4188625202437|-5.4188625202437|-5.4188625202437|-5.4188625202437|-5.4188625202437|-5.4998469999389|-5.5048301673549|-5.5109226412925|-5.5710251273218|-5.6104309268063|-5.6104309268063|-5.6104309268063|-5.6104309268063|-5.6104309268063|-5.6677011060787|-5.7268904368163|-5.7582115244071|-5.7835681781946|-5.9306312253937|5.265688253467|5.265688253467|5.265688253467|5.265688253467|5.265688253467|5.265688253467|5.265688253467|5.265688253467|5.0829867798142|-5.6236911260908|-5.6236911260908|-5.6236911260908|-5.6236911260908|-5.6236911260908|-5.6236911260908|-5.6236911260908|-5.6236911260908|-5.6236911260908|-5.6713236133064|-5.6717878616349|-5.6717878616349|-5.6717878616349|-5.6886532346955|-5.8118371213532|-5.9515605228418|-5.9515605228418|-5.9515605228418|-5.9515605228418|-5.9515605228418|-5.9515605228418|-5.9515605228418|-6.0161785833564|-6.1763095582555|-6.2097509892782|-6.2097509892782|-6.2097509892782|-6.2097509892782|-6.2097509892782|-6.2128410584642|-6.2128410584642|-6.3892680811566|-6.4369643714342|-6.6271825130685|-6.833536074769|-6.8850399898285|-6.9472664381392|-7.0257183122825|-7.0257183122825|-7.0257183122825|-7.0257183122825||-7.0257183122825|-7.2474647151311|-7.3170847488964|-7.3170847488964|-7.3170847488964|-7.9162055997412|-8.951339247973|7.4796232612583|6.9162477289806|6.2002751866061|5.5391950120615|5.3071089015846|5.3071089015846|5.3071089015846|5.3071089015846|5.3071089015846|5.3071089015846|5.3071089015846|5.3071089015846|5.3071089015846|5.1867874183527|5.0380970944157|-5.5423602517026|-5.5423602517026|-5.5423602517026||||-5.5423602517026|-5.5423602517026|-5.5423602517026|-5.5423602517026|-5.5423602517026|-5.5423602517026|-5.5898448820001|-5.6776056151795|-5.7024143307797|-5.7024143307797|-5.7187934285393|5.0249062215329|5.0249062215329|5.0249062215329|5.0249062215329|5.0249062215329|5.0166482934951|||5.0166482934951|5.0166482934951|5.0166482934951|5.0166482934951|5.0166482934951|5.0166482934951|5.0166482934951|5.0166482934951|5.0166482934951|5.0166482934951|4.9698126445581|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|-5.4985990404801|||||||-5.4985990404801|-5.5289989974451|-5.5855547086345|-5.8995051004209|-6.1722280027379|-6.3202533194212|5.5977390601764|5.5977390601764|5.5977390601764|5.5702654073117|-6.2366797018284|-6.2366797018284|-6.2366797018284|-6.5168662919197|-6.6781849213875|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097||-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7926146847838|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532
07476|100646|/equities/copote-tech|SHANGHAICOMP||-18.144932938979|-18.144932938979|-18.144932938979|-18.263927381447|-18.263927381447|-18.263927381447|-18.263927381447|-18.263927381447|-18.263927381447|-18.85991977896|15.412656255776|15.412656255776|15.412656255776|15.412656255776|14.8140313989|14.8140313989|14.8140313989|14.8140313989|14.8140313989|14.8140313989|14.8140313989|14.8140313989|14.8140313989|14.8140313989|14.8140313989|14.112257097173|14.084356080257|14.084356080257|14.084356080257|14.084356080257|14.084356080257|14.084356080257|14.084356080257|14.084356080257|14.084356080257|14.084356080257|14.084356080257|14.084356080257|14.084356080257||||||13.295395757052|12.528217634992|12.163574785475|12.126750357156|11.808055700202|11.805061831893|11.70840190828|11.452780122294|-12.518435886982|||-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.518435886982|-12.536039965553|-12.629488990487|-12.724431989128|-12.864924693036|-13.036027087026|-13.157808080043|-13.222128536394|-13.222128536394|-13.222128536394|-13.222128536394|-13.222128536394|-13.366651673023|-13.366651673023|-13.366651673023|-13.366651673023|-13.366651673023|-13.366651673023|-13.366651673023|-13.366651673023|-13.366651673023|-13.366651673023|-13.366651673023|-13.366651673023|-13.366651673023|-13.366651673023|-13.366651673023|-13.366651673023|-13.366651673023|-13.366651673023|-13.783501990309|-13.933891384326|-14.427656695272|12.298451687284|12.298451687284|12.298451687284|12.298451687284|12.298451687284|12.092723662531|11.158548285038|-13.133024587989|-13.133024587989|-13.133024587989|-13.133024587989|-13.133024587989|-13.133024587989|-13.133024587989|-13.133024587989|-13.133024587989|-13.133024587989|-13.133024587989|-13.133024587989|-13.133024587989|-13.133024587989|-13.133024587989|-13.133024587989|-13.133024587989||-13.133024587989|-13.361138916413|-13.730709977062|-13.964121972092|-14.097835309232|-14.097835309232|-14.097835309232|-14.318706414131|-14.375784446826|-14.455316333892|-14.660906876593|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923||||-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.697611906923|-14.940967065845|-14.940967065845|-14.940967065845|-14.940967065845|-15.633297371372|-16.056997272157|-16.077218820412|-16.181909510117|-16.540454966736|-16.962727342394|||14.496474620402|14.496474620402|14.496474620402|14.496474620402|14.496474620402|14.496474620402|14.496474620402|14.496474620402|14.496474620402|14.496474620402|14.269416355093|14.153240176263|13.543600157701|13.35899249217|13.35899249217|13.35899249217|12.851102576223|12.495669454962|12.287086391374|12.287086391374|12.287086391374|12.287086391374|12.287086391374|12.287086391374|12.287086391374|12.287086391374|12.287086391374|11.832873980121|11.585415062988|-14.702009337567|-14.702009337567|-14.702009337567|-14.702009337567|||||||-14.702009337567|-14.702009337567|-15.300565500417|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.842970325924|-17.319966530775|-17.423851834375|-17.968724209554|-18.142471161691|-18.47219031741|-18.848753822313|-18.848753822313|-18.940282702961|-19.304758363872|-19.61139838553|-20.124330916411|-20.511479711539|-20.85712104549|-20.85712104549||-20.85712104549|-20.85712104549|-21.072356496806|-21.812618876558|17.346141145252|17.346141145252|17.346141145252|17.206224073626|17.206224073626|16.956359878356|-20.53388465667
07477|100634|/equities/corun-new-ener|SHANGHAICOMP||4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.3010364508042|4.0400406227519|3.9483783891919|3.8154205935004|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3385409953078|-4.3606011472234|-4.4535817508944|-4.4535817508944|-4.5562018294079|3.8991264306329|3.8991264306329|3.8991264306329||||||3.5451406066972|3.2518227172514|3.0714697785532|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|||-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.5092709853076|-3.6025233085313|-3.6400258999576|-3.6883622255049|-3.7876246732829|-3.8372346780256|-3.8372346780256|-3.8372346780256|-3.8372346780256|-3.8372346780256|-3.8372346780256|-3.8372346780256|-3.8372346780256|-3.8372346780256|-3.8372346780256|-3.8372346780256|-3.8372346780256|-3.8372346780256|-3.8372346780256|-3.8372346780256|-3.8372346780256|-3.8372346780256|-3.839149729141|-3.927944213956|-3.9356503334138|-3.9356503334138|-3.9356503334138|-3.9666348529889|-3.9666348529889|-3.9666348529889|-3.9666348529889|-3.9666348529889|-3.9666348529889|-3.9666348529889|-4.0384830581959|-4.054425569355|-4.0993617861133|-4.1547676624905|-4.1547676624905|-4.1869640816198|-4.1892176855972|-4.1892176855972|-4.1892176855972|-4.1892176855972|-4.2352419947441|-4.3580465024109|-4.4889405243259|-4.4967042031447|-4.4967042031447|-4.4967042031447|-4.4967042031447|-4.5045053367152|-4.5045053367152|-4.5045053367152||-4.567783819783|-4.6447595745858|-4.7327279699359|-4.7327279699359|-4.8569198330811|4.2575250462469|4.2575250462469|4.2575250462469|4.2575250462469|4.2575250462469|4.2575250462469|4.2575250462469|4.2575250462469|4.2575250462469|4.2575250462469|4.2575250462469|4.2575250462469|4.2575250462469|4.2575250462469|4.2575250462469|4.2575250462469|3.9472500037017|3.8417900254774|3.8417900254774|3.8319886183791||||3.8005432526329|3.5328256068471|-4.3390594712333|-4.3390594712333|-4.3390594712333|-4.3398870909402|-4.3398870909402|-4.3398870909402|-4.3398870909402|-4.3398870909402|-4.3398870909402|-4.5795576073206|-4.5795576073206|-4.5795576073206|-4.5795576073206|-4.5795576073206|-4.5795576073206|||-4.5795576073206|-4.5795576073206|-4.5795576073206|-4.5795576073206|-4.5795576073206|-4.6356196643552|4.0176465609317|4.0176465609317|4.0176465609317|4.0176465609317|4.0176465609317|4.0176465609317|3.908496178813|3.777621409458|3.777621409458|3.777621409458|3.7773573102356|3.6437301571503|3.5993597262215|3.5993597262215|3.5993597262215|3.5993597262215|3.5993597262215|3.5815109669181|3.4842108943105|3.4842108943105|3.4741232370933|3.4251369873241|3.262929867766|3.1743664068886|-3.9245247110018|-3.9245247110018|-3.9245247110018|||||||-3.9245247110018|-3.9245247110018|-3.9245247110018|-4.0566940820094|-4.2541045784814|-4.4006717204896|-4.5524131854207|-4.7654592284263|-4.9133706782|-4.9133706782|-4.9133706782|-4.9133706782|-4.9133706782|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069||-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9920166313919|-4.9920166313919|-4.9920166313919|-4.9920166313919|-4.9920166313919|-5.0344631738433|-5.0932922702111|-5.1840429466661
07478|942836|/equities/fangsheng-phara|SHANGHAICOMP||-12.072797893097|-12.072797893097|-12.089255628013|-12.089255628013|-12.089255628013|-12.445284111658|-12.552618862887|-12.552618862887|-12.552618862887|-12.721798342356|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.394099989902|11.193573073681|11.193573073681|11.193573073681|11.193573073681|11.193573073681|11.193573073681|11.193573073681|11.193573073681|11.193573073681|11.193573073681||||||10.406192439724|-11.155887436755|-11.155887436755|-11.155887436755|-11.155887436755|-11.155887436755|-11.155887436755|-11.155887436755|-11.155887436755|||-11.435430606082|-11.939923162675|-11.989358923409|-12.447065218261|10.763382346683|10.763382346683|10.763382346683|10.763382346683|10.763382346683|10.529916083436|10.529916083436|10.368796069998|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.231879594065|10.094310259529|9.9598441068835|-11.275998004527|-11.275998004527|-11.275998004527|-11.275998004527|-11.275998004527|-11.275998004527|-11.275998004527|-11.275998004527|-11.275998004527|-11.310718834831|-11.310718834831|-11.310718834831|-11.310718834831|-11.310718834831|-11.310718834831|-11.310718834831|-11.420798633313|-11.581998504771|-11.697776332578|-11.890862322605|-12.018903962816|-12.018903962816|-12.038226489718|-12.26914048691|-12.274618207911|-12.274618207911||-12.292908416301|-12.323787620896|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.252851279698|11.144835030726|10.983807996089|10.983807996089|10.715342472189||||10.439269063863|-11.735078305519|-11.735078305519|-11.735078305519|-11.735078305519|-11.735078305519|-11.735078305519|-11.735078305519|-11.735078305519|-11.735078305519|-11.735078305519|10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|||10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|10.165912720882|9.963792056202|9.7924593397117|9.7924593397117|9.7191480643632|9.7191480643632|9.1746089201373|8.9226787337651|8.9226787337651|8.9226787337651|8.9226787337651|8.7218648867464|8.1845137578927|8.1845137578927|8.1845137578927|8.1394592372005|8.0099549919836|7.8332835469502|7.7392041720569|7.6763375641704|7.5325973698166|7.330663754837|||||||-9.3191525837765|-9.3191525837765|-9.3191525837765|-9.3191525837765|-9.882392157116|-10.004879886352|-10.370977382354|-10.846081577946|-10.846081577946|-10.846081577946|-10.846081577946|-10.846081577946|-10.91675730459|-11.516952310581|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174|-11.584720938174||-11.584720938174|-11.584720938174|-11.760801042416|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641|10.408849376641
07479|100844|/equities/hunan-haili|SHANGHAICOMP||5.6865098189902|5.6865098189902|5.6865098189902|5.6865098189902|5.6745185763247|5.6745185763247|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.6108102355776|5.5596424280344|5.5596424280344|5.2668249274556|-5.8089707733066|-5.8089707733066|-5.8089707733066|-5.8089707733066|-5.8299675121209|-5.8405196285139|-5.8872438377683|-5.906937487318|-5.9710418994712|-5.9861575823677|-6.053508624065|5.3965453833546|5.3965453833546|5.3965453833546||||||5.1439393328522|4.9015992534265|4.8261105381541|4.8261105381541|4.5523447287406|4.5153831654484|4.5120924505586|4.4547725496188|4.4547725496188|||4.4547725496188|4.4547725496188|4.3969695631547|4.3532069156333|4.3532069156333|4.3532069156333|4.3532069156333|4.3532069156333|4.3391190314474|4.2945767005486|4.2315287856091|4.2315287856091|4.2315287856091|4.2315287856091|-4.4797792577168|-4.4797792577168|-4.5191988308585|-4.545102971015|-4.545102971015|-4.545102971015|-4.545102971015|-4.545102971015|-4.545102971015|-4.545102971015|-4.545102971015|-4.545102971015|-4.545102971015|-4.545102971015|-4.545102971015|-4.545102971015|-4.545102971015|-4.545102971015|-4.545102971015|-4.545102971015|-4.545102971015|-4.545102971015|-4.545102971015|-4.5917807345232|-4.6901200652843|-4.6901200652843|-4.6901200652843|-4.6901200652843|-4.7434816096454|-4.7434816096454|-4.8149491583104|-4.8149491583104|-4.8149491583104|-4.8149491583104|-4.8571658172867|-4.9418097090159|-4.9418097090159|-4.9911521023021|-4.9911521023021|-4.9911521023021|-4.9911521023021|-4.9911521023021|-4.9911521023021|-4.9911521023021|-4.9911521023021|-5.127507501522|-5.127507501522|-5.127507501522|-5.127507501522|-5.127507501522|-5.127507501522|-5.179452822914|-5.2499476785023|-5.2571640406007|-5.2604512253082||-5.2604512253082|-5.2604512253082|-5.382723547648|-5.4185816464939|-5.5495353206571|-5.6610837396683|-5.6610837396683|-5.6610837396683|-5.684537562695|-5.6972638335127|-5.7597376998154|-5.8180419533217|-5.9133800233695|-6.0109774763157|-6.0828735630662|-6.0828735630662|-6.1581929040122|-6.1729920784817|-6.199849124907|-6.199849124907|-6.199849124907|-6.199849124907|-6.199849124907|-6.199849124907|-6.199849124907||||-6.199849124907|-6.199849124907|-6.199849124907|-6.199849124907|-6.199849124907|-6.2098324256457|-6.2630263601828|-6.2630263601828|-6.2630263601828|-6.2630263601828|-6.2630263601828|5.6533901089111|5.6533901089111|5.6481019620318|5.6481019620318|5.6481019620318|5.6481019620318|||5.6481019620318|5.5906685330491|5.5662506101827|5.5662506101827|5.5662506101827|5.5662506101827|5.5662506101827|5.5662506101827|5.5662506101827|5.5662506101827|5.4997229574235|5.4719145825739|5.3832382152737|5.2535981017419|5.247034588722|5.247034588722|5.1800386014555|5.1167095571727|5.0407884021568|4.9986535067876|4.979325541194|4.979325541194|4.9766981085825|4.9766981085825|4.9726585905641|4.9726585905641|4.9726585905641|-5.7241928416632|-5.7241928416632|-5.7241928416632|-5.7241928416632|-5.7241928416632|-5.7241928416632|||||||-5.7241928416632|-5.7241928416632|-5.7241928416632|-5.7857697361202|-6.0936331079504|-6.2112589728061|-6.3841203312199|-6.3841203312199|-6.3841203312199|-6.3841203312199|-6.3841203312199|-6.3841203312199|-6.3841203312199|-6.681800508954|6.2692139027876|6.2692139027876|6.2692139027876|6.2692139027876|6.2692139027876|6.2692139027876|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188||6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188
07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP||14.184915389343|14.184915389343|14.184915389343|14.184915389343|14.184915389343|14.184915389343|14.184915389343|13.263238789554|13.017455003286|13.017455003286|13.013839030293|-14.333090919748|-14.333090919748|-14.333090919748|-14.333090919748|-14.333090919748|-14.333090919748|-14.333090919748|-14.333090919748|-14.333090919748|-14.480101579312|-14.484754445406|-14.484754445406|-14.484754445406|-14.484754445406|-14.484754445406|-14.488060609336|-14.508121054189|-14.508121054189|-14.508121054189|-14.515135068382|-14.574594041468|-14.639549331269|-15.067832660235|13.122638603149|13.122638603149|13.122638603149|13.122638603149|13.122638603149||||||11.891265229051|11.26085014218|10.810945032635|10.729383096208|-11.716889043435|-11.716889043435|-11.716889043435|-11.716889043435|-11.716889043435|||-11.996543614715|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.083481745115|-12.261091077981|-12.396212035481|-12.550986010504|-12.550986010504|-12.550986010504|-12.550986010504|-12.550986010504|-12.550986010504|-12.550986010504|-12.550986010504|-12.550986010504|-12.550986010504|-12.550986010504|-12.550986010504|-12.550986010504|-12.550986010504|-12.550986010504|-12.550986010504|-12.550986010504|-12.550986010504|-12.550986010504|-12.671650946882|-12.942923421923|-12.942923421923|-12.942923421923|-13.046581607465|-13.047980014629|-13.047980014629|-13.047980014629|-13.047980014629|-13.047980014629|-13.047980014629|-13.047980014629|-13.374978321732|-13.537198086515|-14.045220291101|-14.102105487307|-14.102105487307|-14.102105487307|-14.277975443762|-14.277975443762|-14.277975443762|-14.277975443762|-14.320528325948|-14.709475633737|-15.056084020532|-15.064534566452|-15.064534566452|-15.064534566452|-15.064534566452|-15.064534566452|-15.064534566452|-15.064534566452||-15.064534566452|-15.064534566452|-15.064534566452|-15.309483313616|-15.688314411437|-15.874238037837|-16.022486554001|-16.206651964027|-16.280168893423|-16.482409930325|-16.784344169935|-17.214271304166|-17.5341737788|-17.5341737788|-17.5341737788|-17.5341737788|-17.674637534119|-17.717021756085|-17.717021756085|-17.905579784085|-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026||||-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026|-17.951926051026|-18.977954632745|-18.977954632745|-18.977954632745|-18.977954632745|-18.977954632745|-18.977954632745|||-18.977954632745|-18.977954632745|-18.977954632745|-18.977954632745|-18.977954632745|-19.178838578314|16.782503904253|16.782503904253|16.782503904253|16.782503904253|16.782503904253|16.782503904253|16.277226462794|15.910806672256|15.664785827178|15.607138756228|15.607138756228|15.607138756228|15.607138756228|15.607138756228|15.607138756228|15.607138756228|15.607138756228|15.607138756228|15.607138756228|15.607138756228|15.607138756228|15.332375874467|14.310972494491|-18.197236049722|-18.197236049722|-18.197236049722|-18.197236049722|||||||-18.197236049722|-18.500817710106|-19.339241166848|-20.985823467857|-22.082026511968|-22.504474991495|-23.267193972992|-23.937437044169|-24.098809813969|-24.098809813969|-24.098809813969|-24.098809813969|-24.210898716706|-24.97822182207|-25.623578946112|-25.853976373671|-26.402196174196|-26.471329006146|-26.660921291721|-27.132690010481|-27.172988955636|-27.815542716074|-28.082270218584|-28.489189547138|-29.085209760221|-29.857455263703|-30.099393749865|-30.454327054192||-30.514807854945|-31.522564211217|-31.601737753912|-31.777486978155|-32.296095938795|-32.759254449819|-32.759254449819|-33.577659411457|-33.577659411457|-33.923511499859|-34.203078825166
07481|100392|/equities/huasheng|SHANGHAICOMP||4.7127143088704|4.5535715888745|4.2852118013825|4.2852118013825|4.1870311637664|4.1870311637664|4.1870311637664|4.1870311637664|4.1870311637664|4.1870311637664|4.1870311637664|4.1870311637664|4.1870311637664|4.1870311637664|4.076701471093|4.0468903348211|3.9810135105883|3.9810135105883|3.9810135105883|3.9810135105883|3.9810135105883|3.9810135105883|3.9810135105883|3.9810135105883|3.9810135105883|3.9451967716592|3.9451967716592|3.9451967716592|3.9102186892185|3.6777410469436|3.6777410469436|3.6777410469436|3.6777410469436|3.6777410469436|3.6777410469436|3.6777410469436|3.6777410469436|3.6777410469436|3.6777410469436||||||3.4336008983611|3.240112300025|3.1862357670583|3.1445731248746|3.1445731248746|3.1445731248746|3.1445731248746|3.1445731248746|3.1445731248746|||3.1445731248746|3.1445731248746|3.1445731248746|3.1445731248746|3.1445731248746|3.1445731248746|3.1445731248746|3.0499293290171|3.0499293290171|3.0499293290171|3.0499293290171|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936|2.9003938436936|2.8643264903437|2.8409183040605|2.8166574082401|2.8166574082401|2.8166574082401|2.7957305203573|-3.1323934422488|-3.1323934422488|-3.1323934422488|-3.1323934422488|-3.1323934422488|-3.1323934422488|-3.1323934422488|-3.1323934422488|-3.1323934422488|-3.1323934422488|-3.225168782176|-3.225168782176|-3.225168782176|-3.225168782176|-3.225168782176|-3.225168782176|-3.2874096562481|-3.3637885175387|-3.4283719009942|-3.4283719009942|-3.4283719009942|-3.4283719009942|-3.4283719009942|-3.4283719009942|-3.4283719009942|-3.4283719009942|-3.4283719009942|-3.4415244864961|-3.5061382107757|-3.5801535770653|-3.6482143016212|-3.6482143016212|-3.6495856453305|-3.6495856453305|-3.661271019682|-3.661271019682|-3.661271019682||-3.661271019682|-3.661271019682|-3.7891901156469|-3.8802112364288|-4.0113458526924|-4.0581620945748|-4.0774023416105|-4.1482247911629|-4.1670505912129|-4.1670505912129|-4.1670505912129|-4.2383896411595|-4.2947529368248|-4.2947529368248|-4.2947529368248|-4.2947529368248|-4.2947529368248|-4.2947529368248|-4.2947529368248|-4.2947529368248|-4.433058784256|-4.4645099483702|-4.4765168594298|-4.4765168594298|-4.4765168594298||||-4.4765168594298|-4.4765168594298|-4.4765168594298|-4.4765168594298|-4.4765168594298|-4.4765168594298|-4.4765168594298|-4.6081233819567|-4.6081233819567|-4.6081233819567|-4.6451369877483|-4.934596789747|-5.1101074890621|-5.1101193114925|-5.2801324973292|4.3069157653537|4.3069157653537|||4.3069157653537|4.3069157653537|4.1999065935045|4.1017365469645|4.1017365469645|4.0483767044003|4.0483767044003|4.0483767044003|4.0426406343177|3.9490450708287|3.8733836377348|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|-4.3573742997122|||||||-4.3573742997122|-4.3976380970161|-4.4484868740683|-4.8155409203243|-5.0822679319064|-5.1702974944291|-5.3731082709827|-5.4462313687578|-5.8347016215076|-6.1763350565952|-6.412038944355|-6.8172655880356|-7.4680726859199|6.7843632860066|6.0759593825739|5.422177193474|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814||4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7532580286055
07482|101001|/equities/new-wellful|SHANGHAICOMP||6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.2246178093926|6.1563181748822|6.1563181748822|6.1209089083621|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186|5.9066425979186||||||5.6946027477636|5.3351141567643|4.9612379201712|-5.6286601343704|-5.6286601343704|-5.6286601343704|-5.6286601343704|-5.6286601343704|-5.6286601343704|||-5.7290669060363|-5.8172967010752|-5.8342185080068|-5.876010398808|-5.876010398808|-5.9927362105153|-5.9927362105153|-5.9927362105153|-5.9927362105153|-5.9927362105153|-5.9927362105153|-5.9927362105153|-5.9927362105153|-6.1130402243692|-6.1728222807864|-6.1870249863709|-6.3394722801938|5.7291090464866|5.7291090464866|5.7291090464866|5.7291090464866|5.7291090464866|5.7291090464866|5.7291090464866|-6.4574442188928|-6.4574442188928|-6.4574442188928|-6.4574442188928|-6.4574442188928|-6.4574442188928|-6.4574442188928|-6.4574442188928|-6.4574442188928|-6.4574442188928|-6.4574442188928|-6.51716031421|-6.5796224738578|-6.7562474040433|-6.9980526001634|-7.1000584266122|-7.1822871523362|-7.2942079788294|-7.3849243919459|-7.3849243919459|-7.3849243919459|-7.3849243919459|-7.5240425230062|-7.5240425230062|-7.651158399162|-7.9301760933767|-7.9490844697831|-8.1178718111115|-8.2732345698982|-8.2732345698982|-8.2732345698982|-8.2732345698982|-8.5091491936213|-8.5801659158608|-9.0274064597974|-9.2926735941447|-9.4912638271636|-9.4912638271636|-9.6252936880662|8.5932244300352|8.5932244300352|8.5932244300352|8.5932244300352|8.5932244300352|8.5932244300352||8.5932244300352|8.5932244300352|8.5932244300352|8.5932244300352|8.5932244300352|8.5932244300352|8.5932244300352|8.5932244300352|8.5932244300352|8.5932244300352|8.3496937751225|8.2713508899628|8.2713508899628|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506||||-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.6244882230506|-9.8833205572483|-9.9753561408119|-10.191506322975|8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|||8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|8.7752635164346|-10.152434784344|-10.152434784344|-10.152434784344|-10.152434784344|-10.152434784344|-10.398816645334|-10.527018507531|-10.580020065894|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|-10.627571123605|||||||-10.627571123605|-10.627571123605|-10.627571123605|-11.191745989593|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.85705825489|-11.913481465327|-11.913481465327|-11.913481465327||-12.308868557598|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983
07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP||22.0974717784|22.0974717784|22.0974717784|22.0974717784|22.0974717784|22.0974717784|22.0974717784|22.0974717784|22.0974717784|22.0974717784|22.0974717784|22.0974717784|21.091079995375|20.836755431738|20.564728592332|19.93969964815|19.446911668494|19.446911668494|19.336534845925|19.336534845925|19.336534845925|19.336534845925|18.870594726775|18.293994306165|17.749993826105|17.407770502516|16.9869682126|16.915955827726|16.915955827726|16.915955827726|16.915955827726|16.915955827726|16.915955827726|16.915955827726|16.915955827726|16.915955827726|16.915955827726|16.915955827726|16.915955827726||||||15.851062030807|15.126735973375|14.699057025694|14.699057025694|14.404042703743|14.404042703743|14.404042703743|14.404042703743|14.404042703743|||14.404042703743|14.404042703743|14.404042703743|14.404042703743|14.404042703743|14.404042703743|14.404042703743|14.246713460414|14.014682042299|-15.130874193628|-15.130874193628|-15.130874193628|-15.130874193628|-15.130874193628|-15.130874193628|-15.130874193628|-15.34930450488|-15.515893957889|-15.692103674981|-15.734498040466|-15.734498040466|-15.734498040466|-15.881664241452|-15.890737918901|-16.027486434565|-16.223810567515|-16.223810567515|-16.481429317506|-16.481429317506|-16.481429317506|-16.481429317506|-16.481429317506|-16.481429317506|-16.481429317506|-16.481429317506|-16.481429317506|-16.481429317506|-17.047143489025|-17.067740842418|-17.067740842418|-17.067740842418|-17.067740842418|-17.549157059542|-17.718507568429|-17.969655485266|-17.969655485266|-17.969655485266|-17.969655485266|-17.969655485266|-17.969655485266|-17.969655485266|-17.969655485266|-17.969655485266|-17.969655485266|-17.969655485266|-17.978505208882|-18.139450950526|-18.145803622138|-18.145803622138|-18.319226878365|-18.410882688804|-18.410882688804|-18.410882688804|-18.410882688804|-18.410882688804|-18.410882688804|-18.539249066685|-18.539249066685|-18.539249066685||-18.72194431024|-19.057158763731|16.952406877994|16.952406877994|16.952406877994|16.952406877994|16.952406877994|16.071008782386|15.669742469912|15.669742469912|15.669742469912|15.669742469912|15.669742469912|15.669742469912|15.669742469912|15.669742469912|15.669742469912|15.669742469912|15.669742469912|15.669742469912|15.669742469912|15.669742469912|15.669742469912|15.669742469912|15.611670445847||||15.611670445847|15.611670445847|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|15.330773244255|||15.262065399274|15.262065399274|15.159655859786|15.159655859786|15.159655859786|15.159655859786|15.159655859786|15.159655859786|15.159655859786|14.962949437916|14.807167233162|14.606852519438|14.43983489929|14.172744563719|14.172744563719|14.172744563719|13.816937927295|13.76604207786|13.277824283|13.118694173359|12.914660042152|12.815732922405|12.783460383753|12.783460383753|12.783460383753|12.783460383753|12.783460383753|12.65940025685|11.818222505492|-14.053291834209|-14.053291834209|-14.053291834209|-14.053291834209|||||||-14.053291834209|-14.053291834209|-14.053291834209|-14.550324215727|-15.463693528525|-15.658548519735|-16.156165146965|-16.461081042978|-16.461081042978|-16.461081042978|-16.461081042978|-16.461081042978|-16.461081042978|-17.132312526408|-17.577545995701|-17.577545995701|-17.880714778604|-17.880714778604|-17.880714778604|-17.880714778604|-17.880714778604|-17.880714778604|-18.075945300455|-18.075945300455|-18.494930087694|-18.494930087694|-18.494930087694|-18.494930087694||-18.494930087694|-18.494930087694|-18.494930087694|-18.613255195229|-18.811951191788|-19.048834623634|-19.128150001432|-19.308518463773|-19.308518463773|-19.661131600983|-19.771812152473
07484|100715|/equities/hundsun-tech|SHANGHAICOMP||-33.392659414859|-33.392659414859|-33.392659414859|-33.537400074636|-33.793221813479|-35.354690717369|-35.496070111771|-35.496070111771|-35.496070111771|-35.740077668847|29.559581472148|29.559581472148|29.559581472148|29.559581472148|27.426149488071|27.426149488071|26.549567464668|26.549567464668|23.78007555414|23.310536460424|23.310536460424|23.310536460424|23.310536460424|23.310536460424|23.310536460424|23.310536460424|23.310536460424|23.310536460424|23.310536460424|23.310536460424|22.004484684759|-26.994845853347|-26.994845853347|-26.994845853347|-26.994845853347|-26.994845853347|-28.863266551076|25.696732914867|23.667481542099||||||21.211647166663|18.472385342313|16.674316440902|16.565352266454|15.573169091701|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|||-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.721156933421|-16.751840965079|-16.949309180459|-16.949309180459|-17.007010643438|-17.239456221744|-17.541618132243|-17.834019740035|-17.897799367828|-18.055331834072|-18.089257699377|16.702190575925|16.702190575925|16.702190575925|16.702190575925|16.702190575925|16.702190575925|16.702190575925|16.702190575925|16.702190575925|16.252433655358|-17.981603229898|-17.981603229898|-17.981603229898|-17.981603229898|-17.981603229898|-17.981603229898|-17.981603229898|-17.981603229898|-17.981603229898|-17.981603229898|-17.981603229898|-17.981603229898|-17.981603229898|-17.981603229898|-17.981603229898|-17.981603229898|-18.136226323863|-18.272473074352|-18.553859420789|-18.790399017348|-19.022592685858|-19.022592685858|-19.061364400012|-19.061364400012|-19.061364400012|-19.061364400012|-19.437625606438|-19.621806259046|-20.092007552131|-20.65556304824|-20.708092218395|-20.708092218395|-20.708092218395|-20.71399021784|-20.827703283642|-20.827703283642||-21.03022649378|-21.230563773301|-21.230563773301|-21.230563773301|-21.376181008183|-21.664730774722|-21.664730774722|-21.890810899559|-22.002012390366|-22.029458622657|-22.535509538345|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134||||-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.697450344134|-22.915500102626|-23.069908648057|-23.069908648057|-23.069908648057|-23.069908648057|-23.069908648057|-23.306566376734|-23.536184040758|-23.925760498812|-24.303622606916|||-25.226247870836|-25.284043410724|-25.284043410724|-25.284043410724|-25.366715011007|-25.644127590796|23.09110177863|23.09110177863|23.09110177863|23.09110177863|22.341780491541|22.219200686029|21.743555893955|21.732819710326|21.732819710326|21.732819710326|21.682422289519|21.682422289519|21.682422289519|21.682422289519|21.682422289519|21.682422289519|21.682422289519|21.407691886324|21.000359850041|21.000359850041|20.74373343798|20.440259439111|20.123065823052|19.753407232998|-22.751404295083|-22.751404295083|-22.751404295083|||||||-22.751404295083|-22.751404295083|-22.751404295083|-22.751404295083|-23.704337766563|-24.157597200512|-24.444553313917|-25.346169615527|-26.093910811805|-26.093910811805|-26.093910811805|-26.093910811805|-26.093910811805|-26.117123946507|-26.488979550741|-26.488979550741|-26.568309700646|-26.757011109102|-27.142790138179|-27.399211578296|-27.530235799073|-27.558594844869|-27.97066068443|-28.31073421673|-28.935816597453|-29.271241551359|-29.271241551359|-29.271241551359||-29.271241551359|-29.271241551359|-29.271241551359|-29.624156507871|-30.109618541291|-30.17323279858|-30.17323279858|-30.506926170989|-30.894362043455|-31.175957970172|-31.391355794249
07485|100582|/equities/zj-haiyue|SHANGHAICOMP||3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|3.0932037324655|2.9766711961767|2.9766711961767|2.8168568358974|2.7570632548417|2.7034884464684|2.7034884464684|2.7034884464684|2.7034884464684|2.7034884464684|2.7034884464684|2.6844315409597|2.674923910028|2.6499154449903|-2.9788692628606|-2.9788692628606|-2.9788692628606|-2.9788692628606|-2.9965214105959|2.7144455673184|2.7144455673184|2.7144455673184|2.7144455673184|2.7144455673184|2.7144455673184|2.7144455673184||||||2.5899394885132|2.4904883454717|-2.7923244932284|-2.7923244932284|-2.7923244932284|-2.7923244932284|-2.7923244932284|-2.7923244932284|-2.7923244932284|||2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.504935464664|2.4238171813705|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064|2.4025864839064|2.3654311217128|2.3654311217128|2.3654311217128|2.3654311217128|2.3654311217128|2.3654311217128|2.3654311217128|2.355478992866|2.2878486542141|2.2878486542141|2.2878486542141|2.2878486542141|2.2503874730441|2.2484528430652|2.2484528430652|2.2484528430652|2.2484528430652|2.2484528430652|2.2484528430652|2.2484528430652|2.2484528430652|2.2484528430652|2.2484528430652|2.2484528430652|2.2484528430652|2.2484528430652|2.2484528430652|2.2484528430652|2.2484528430652|2.2484528430652|2.2484528430652|-2.6530340724302|-2.6530340724302|-2.6530340724302|-2.6530340724302|-2.6530340724302|-2.6530340724302||-2.6530340724302|-2.6622601143864|-2.7325112148951|-2.7522347155357|-2.9069275263443|-2.9543639160411|-2.9776265993401|-3.1006962739411|-3.2463291445245|-3.2991208693931|-3.2991208693931|-3.2991208693931|-3.3240232623893|-3.4000257427248|-3.4307772576257|-3.4307772576257|-3.4307772576257|-3.4307772576257|-3.4307772576257|-3.4307772576257|-3.6714191105017|-3.756021250845|-3.802245843809|-3.829809780966|-3.829809780966||||-3.8952589766611|-3.8952589766611|-3.9947322890084|-4.1335914052108|-4.3106571741213|-4.510730062073||-4.7435890945522|-5.0689877970051|-5.2149862959464|-5.3677625340974|-5.6586252498136|-5.7851391950698|-5.9851546463537|-6.108505268579|-6.2805613364172|5.5023319881404|||5.5023319881404|5.4003687082887|5.3385757557572|5.3385757557572|5.3385757557572|5.3385757557572|5.3385757557572|5.3385757557572|5.3385757557572|5.3261327000068|5.3261327000068|5.3261327000068|5.1901472113316|5.0446080125907|4.9940091412971|4.9022321482179|4.8519244745569|4.8115830504449|4.7056476897169|4.6373861173975|4.610428980124|-5.3077024932267|-5.3077024932267|-5.3077024932267|-5.3077024932267|-5.3077024932267|-5.3077024932267|-5.3077024932267|-5.3077024932267|-5.3077024932267|-5.3077024932267|-5.3077024932267|-5.3077024932267|||||||-5.3077024932267|-5.366891860472|-5.3904353772124|-5.6138171525488|-6.002613614578|-6.002613614578|-6.2573486153494|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8390986787554|5.7107372421243|5.7107372421243|5.7107372421243|5.7107372421243|5.7107372421243|5.7107372421243|5.7107372421243|5.7030412773532|5.6533791864627||-6.3324337349026|-6.3324337349026|-6.3324337349026|-6.3324337349026|5.7523657468993|5.7523657468993|5.7425629023835|5.7425629023835|5.7425629023835|5.7425629023835|5.5939590538127
07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP||11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.376154322881|11.291282436869|11.080313865367|10.58590453645|10.15822700417|9.7469191965788|9.5926875469121|9.3013194796148|9.1847992751011|9.1847992751011|9.1847992751011|9.1847992751011|9.1847992751011|9.1847992751011|9.1847992751011|9.0518506442417|9.0518506442417|9.0518506442417|9.0217815932647|9.0217815932647|9.0217815932647|9.0217815932647|9.0217815932647|9.0217815932647|9.0217815932647|9.0217815932647|9.0217815932647|9.0217815932647|9.0217815932647||||||8.5886464181891|8.4531098730749|8.4531098730749|8.4531098730749|8.4531098730749|8.4531098730749|8.4531098730749|8.4531098730749|8.4531098730749|||8.4531098730749|8.4531098730749|7.4578672690386|-8.6542920511215|-8.6542920511215|-8.6542920511215|-8.6542920511215|-8.6542920511215|-8.6542920511215|-8.6542920511215|-8.6542920511215|-8.6542920511215|-8.7319910704261|-8.7644346487926|-8.9090548754237|-8.9090548754237|-8.9461590949722|-8.9461590949722|-8.9461590949722|-8.9461590949722|-8.9461590949722|-8.9461590949722|-8.9461590949722|-8.9461590949722|-9.037398755995|-9.1997062738367|-9.1997062738367|-9.1997062738367|-9.1997062738367|-9.1997062738367|-9.1997062738367|-9.1997062738367|-9.1997062738367|-9.1997062738367|-9.1997062738367|-9.1997062738367|-9.1997062738367|-9.1997062738367|-9.1997062738367|-9.1997062738367|-9.1997062738367|-9.1997062738367|7.8528705122815|7.8528705122815|7.8528705122815|7.8528705122815|7.8528705122815|7.8528705122815|7.8528705122815|7.8528705122815|7.8528705122815|7.8528705122815|7.8528705122815|7.8528705122815|7.8528705122815|7.8528705122815|7.8081898692301|7.5227420431017|7.5227420431017|7.5227420431017|7.5227420431017|7.5227420431017|7.5227420431017|-8.4807952560082|-8.4807952560082|-8.4807952560082|-8.4807952560082|-8.4807952560082|-8.4807952560082||-8.4807952560082|-8.6197724780656|-8.7653028127459|-8.9458921879428|-9.19376908076|-9.2944064288987|-9.2944064288987|-9.412673383913|-9.5490816500027|-9.6628685953704|-9.8320767087504|-10.071019893169|-10.071019893169|-10.132244433826|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716||||-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.226959104716|-10.444752023625|-10.444752023625|-10.444752023625|-10.485835338088|-11.170928452249|-11.669901854702|-11.669901854702|-11.669901854702|-11.810446269985|-11.969939876128|||-12.411044730664|-12.844252697628|-12.844252697628|-12.874169526278|-13.084632698892|-13.402147314591|-13.402147314591|-13.402147314591|-13.402147314591|-13.402147314591|-13.402147314591|-13.402147314591|-13.402147314591|-13.415718897232|-14.079132565799|-14.393990551177|-14.393990551177|-14.512767406242|-14.585140065098|-14.585140065098|-14.585140065098|-14.962933888859|-15.14881533034|-15.499630895156|12.667832356484|12.667832356484|11.050369295579|10.318187962088|9.045208836168|8.5457868582341|7.0258745094508|-9.4208645671852|-9.4208645671852|||||||-9.4208645671852|-9.8942937420747|-10.420882071272|-11.28431345491|-11.382322664785|-11.382322664785|-11.382322664785|-11.382322664785|-11.382322664785|-11.382322664785|-11.382322664785|-11.382322664785|-11.44980332115|-11.85589262356|-12.070484501217|-12.070484501217|-12.423316008619|-12.692573554838|-12.878414904104|-13.144905076012|-13.152672168927|-13.26408070692|-13.700089392491|-13.812322017692|-13.97535734391|-14.353729939194|-14.6852558186|-15.064301406071||-15.064301406071|-15.064301406071|-15.954779318886|12.342327604859|12.342327604859|12.342327604859|12.342327604859|12.342327604859|12.110185900812|12.110185900812|12.110185900812
07487|1056000|/equities/ikd-a|SHANGHAICOMP||14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|14.049105839998|13.976655698972|13.976655698972|13.976655698972|13.976655698972|13.976655698972|13.707951043664|13.277167610127|-15.632915439599|-15.632915439599|-15.632915439599|-15.632915439599|-15.632915439599|-15.632915439599|-15.632915439599|-15.632915439599|-15.632915439599|-15.632915439599|-15.632915439599|-15.736017428497|-16.321811371207|-16.321811371207|-16.8681233516|13.748808844391|13.748808844391|13.748808844391||||||13.264787231886|12.260319695433|12.105920101771|12.105920101771|12.105920101771|12.105920101771|12.105920101771|12.105920101771|12.105920101771|||12.105920101771|12.105920101771|12.105920101771|12.105920101771|12.105920101771|12.105920101771|11.997689275355|11.575766064956|11.384149154431|-12.783972856155|-12.783972856155|-12.783972856155|-12.783972856155|-12.84887898752|-12.84887898752|-12.84887898752|-12.914865475992|-13.112628811045|-13.374587343185|-13.610652550557|-13.658503170917|-13.784138986737|-13.784138986737|-13.911265873546|-13.99585096001|-14.18790212236|-14.18790212236|-14.34989103302|-14.500542189412|-14.500542189412|-14.500542189412|-14.500542189412|-14.500542189412|-14.500542189412|-14.55594315065|-14.55594315065|-14.55594315065|-14.848269987251|-15.14525089969|-15.14525089969|-15.14525089969|-15.14525089969|-15.14525089969|-15.14525089969|-15.14525089969|-15.14525089969|-15.14525089969|-15.14525089969|-15.14525089969|-15.14525089969|-15.27416743956|-15.614630272233|-15.846256152616|-16.155284448715|-16.343093920915|-16.556215340527|-16.74746132629|-16.887179488792|-17.243532360543|-17.244480809623|-17.45497852901|-17.660532067654|-18.260035804507|-18.302661577529|-18.302661577529|-18.302661577529|-18.34002307651|-18.34002307651|-18.34002307651||-18.548742155025|-18.548742155025|-18.548742155025|-18.548742155025|-18.681380858896|-18.814543259582|-18.814543259582|-18.891715275404|-18.908017197314|-19.145019256476|-19.559466374587|17.725656264545|17.725656264545|17.725656264545|17.725656264545|17.725656264545|17.725656264545|17.725656264545|17.725656264545|17.725656264545|17.725656264545|17.725656264545|17.725656264545|17.725656264545|17.725656264545||||17.510173525547|17.471859311765|-19.763933222134|-19.763933222134|-19.763933222134|-19.763933222134|-19.763933222134|-20.037460321381|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|||18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.196328946615|18.153698944014|17.934947659848|17.934947659848|17.934947659848|17.934947659848|17.934947659848|17.934947659848|17.934947659848|17.934947659848|17.934947659848|17.934947659848|17.725379769436|17.725379769436|17.725379769436|17.725379769436|17.725379769436|17.725379769436|||||||17.725379769436|17.101722231137|-20.453674482934|-20.453674482934|-20.453674482934|-20.453674482934|-20.453674482934|-20.453674482934|-20.453674482934|-20.453674482934|-20.453674482934|-20.453674482934|-20.453674482934|-20.816304285915|-21.151449927127|-21.318277845157|-21.899196952993|-22.063725860439|-22.063725860439|-22.063725860439|-22.063725860439|-22.068028140424|-22.383182320033|-22.383182320033|-22.673388861718|-22.673388861718|-22.673388861718|-22.673388861718||-22.673388861718|-22.673388861718|-22.673388861718|-22.673388861718|-22.673388861718|-22.673388861718|-22.830432361035|-23.032701962158|21.116957222894|21.116957222894|21.116957222894
07488|101082|/equities/industrial-sec|SHANGHAICOMP||-6.9143510718531|-6.9143510718531|-6.9143510718531|-6.9143510718531|-6.9143510718531|-7.1215011432642|6.324173215241|6.324173215241|6.324173215241|6.324173215241|6.324173215241|6.324173215241|6.324173215241|6.324173215241|6.324173215241|6.324173215241|6.1968805240637|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-6.9706015703169|-7.0551128516691|-7.0845697334626|-7.2306330657909|-7.5157031722544|6.6883911355928|6.6883911355928||||||6.1243235253179|5.5809150164749|5.2863766285404|5.2863766285404|5.0476404928085|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|||-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3264276124631|-5.3654749766097|5.1589282846332|5.1589282846332|5.1589282846332|5.1589282846332|5.1589282846332|5.1589282846332|5.1589282846332|5.1589282846332|5.1589282846332|5.1589282846332|5.1589282846332|5.1589282846332|5.1589282846332|5.1589282846332|5.0804760561917|4.9838623058502|4.9609581112535|4.9477312167123|4.9474404551097|4.9474404551097|4.9474404551097|4.9474404551097|4.9338226823352|4.8653588326267|-5.1464651358966|-5.1464651358966|-5.1464651358966|-5.1464651358966|-5.1464651358966|-5.1464651358966|-5.1464651358966|-5.1988502357673|-5.2476111357159|-5.2724142569437|-5.2724142569437|-5.2724142569437|-5.2724142569437|-5.3537938085016|-5.3603263394497|-5.3814735960588|-5.4116373406102|-5.4207094954137|-5.4207094954137|-5.4207094954137|-5.4207094954137|-5.4207094954137|-5.4207094954137|-5.4207094954137|-5.4207094954137|-5.4490051862966|-5.4490051862966||-5.4490051862966|-5.5088944034854|-5.5604383235816|-5.5738201677406|-5.5748003389663|-5.6134573444695|-5.6134573444695|-5.6532857931291|-5.669761926668|-5.6769578001424|-5.7349531674301|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167|5.4357015816167||||5.4357015816167|5.4357015816167|5.3152242730939|-5.655782127707|-5.655782127707|-5.655782127707|-5.655782127707|-5.655782127707|-5.655782127707|-5.655782127707|-5.655782127707|-5.655782127707|-5.655782127707|-5.701424493093|-5.7205994589874|-5.7205994589874|-5.7205994589874|||-5.7205994589874|-5.7205994589874|-5.7205994589874|-5.7205994589874|-5.7595549671461|-5.7772835723349|5.4931682089999|5.4931682089999|5.4931682089999|5.4931682089999|5.4931682089999|5.4931682089999|5.4931682089999|5.4614301444013|5.4614301444013|5.4614301444013|5.4614301444013|5.4255458686079|5.4255458686079|5.4255458686079|5.4255458686079|5.4194953279722|5.4172172366501|5.3991302184397|5.3717039048591|5.3717039048591|5.3124488658285|5.3004986518595|5.2983319487807|5.233702338033|-5.7017209997071|-5.7017209997071|-5.7017209997071|||||||-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7017209997071|-5.7208011139645|-5.8247790589613|-5.8403099923976|-5.8436775902518|-5.8979752041243|-5.9588612690394|-5.9789079102232|-5.9789079102232|-5.9789079102232|-5.9789079102232||-5.9789079102232|-5.9789079102232|-5.9789079102232|-5.9798975423921|-6.0298861349014|-6.0419580657281|-6.0419580657281|-6.1121754336133|-6.1501951667749|-6.2057721320217|-6.2422125551245
07489|100742|/equities/inesa-electron|SHANGHAICOMP||-17.257330579534|-17.257330579534|-17.257330579534|-17.638144884921|-17.869050567257|14.608048414349|14.608048414349|14.608048414349|14.608048414349|14.608048414349|14.608048414349|14.608048414349|14.608048414349|14.23449916217|13.740553848978|13.431726342038|13.189035148464|13.189035148464|13.189035148464|13.189035148464|13.189035148464|13.189035148464|13.189035148464|13.189035148464|13.189035148464|13.189035148464|13.189035148464|13.189035148464|12.960660010016|12.960660010016|12.887435344456|12.887435344456|12.887435344456|12.887435344456|12.887435344456|12.887435344456|12.887435344456|12.887435344456|12.474927853212||||||11.504919845379|10.382689085842|9.8506653584089|9.8506653584089|9.5140723958111|9.32785821121|9.2631757542057|-10.056551077234|-10.056551077234|||-10.056551077234|-10.056551077234|-10.056551077234|-10.056551077234|-10.056551077234|-10.132464060645|-10.132464060645|-10.132464060645|-10.132464060645|-10.132464060645|-10.132464060645|-10.132464060645|-10.132464060645|-10.191627274466|-10.302363725186|-10.312626621989|-10.391807103452|-10.47756330205|-10.725070282629|-10.791471194099|-10.791471194099|-10.791471194099|-10.791471194099|-10.791471194099|-10.899967987085|-11.109372862581|-11.109372862581|-11.109372862581|-11.109372862581|-11.109372862581|-11.109372862581|-11.109372862581|-11.109372862581|-11.109372862581|-11.109372862581|-11.109372862581|-11.109372862581|-11.219650937411|-11.219650937411|-11.219650937411|-11.219650937411|-11.219650937411|-11.323211241766|-11.323211241766|-11.398567730634|-11.58814314217|-11.58814314217|-11.58814314217|-11.58814314217|-11.606344652859|-11.606344652859|-11.606344652859|-11.606344652859|-11.606344652859|-11.606344652859|-11.606344652859|-11.606344652859|-11.606344652859|-11.606344652859|-11.928160562215|-11.969751269277|-11.969751269277|-11.969751269277|-11.969751269277|-11.969751269277|-11.969751269277|-11.969751269277|-11.969751269277|-11.969751269277||-11.988056667045|-12.123952237981|-12.248458899855|-12.248458899855|-12.437732102472|-12.497324033528|-12.497324033528|-12.719248714214|-12.778949660732|-12.778949660732|-12.983832750799|-13.226481024956|-13.344978774627|-13.34682923787|-13.34682923787|-13.34682923787|-13.388849312147|-13.388849312147|-13.388849312147|-13.388849312147|-13.388849312147|-13.388849312147|-13.388849312147|-13.388849312147|-13.388849312147||||-13.388849312147|-13.388849312147|-13.388849312147|-13.388849312147|-13.388849312147|-13.388849312147|-13.409277021974|-13.851974341703|-14.052190706848|-14.052190706848|-14.070212600098|-14.402713054979|-14.402713054979|-14.402713054979|-14.402713054979|-14.524681350218|-14.746868103331|||-15.07540874303|-15.7815651344|-15.871068409776|-15.871068409776|-16.053964327547|-16.162738374839|13.174705476955|13.174705476955|12.339672692832|11.814081068632|11.218979009651|11.077754692527|10.957505018945|10.834163455473|10.834163455473|10.834163455473|10.609070173355|10.423650215808|10.423650215808|10.423650215808|10.075617023387|10.075617023387|10.016241122261|9.9438125227944|9.9438125227944|9.9438125227944|9.9438125227944|9.9438125227944|9.9438125227944|8.668124633261|-10.547347591285|-10.547347591285|-10.547347591285|||||||-10.547347591285|-10.547347591285|-10.547347591285|-10.690941278542|-11.344379681575|-11.350977176016|-11.914419749915|9.8560978058928|9.8560978058928|9.8560978058928|9.517477552624|-10.782526682876|-10.782526682876|-10.890029800228|-11.098308395814|-11.098308395814|-11.346453745576|-11.374392967989|-11.588770210268|-11.732522447376|-11.753914046584|-11.756570789878|-12.036745731107|-12.13860600974|-12.401909376104|-12.401909376104|-12.401909376104|-12.401909376104||-12.401909376104|-12.401909376104|-12.401909376104|-12.401909376104|-12.761010727308|-13.073900630101|-13.103778867837|-13.419754007255|-13.684727009574|-13.92385492228|-13.92385492228
07490|101759|/equities/inesa-electron-b|SHANGHAICOMP||0.59627247361812|0.59482662987368|0.59482662987368|0.59482662987368|0.59482662987368|0.59482662987368|0.59482662987368|0.59482662987368|0.59482662987368|0.59482662987368|0.59482662987368|0.59482662987368|0.59482662987368|0.59020568757461|0.59020568757461|0.57639520068088|0.57199469097365|0.56327184248753|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865|0.5606651947865||||||0.51718355063698|0.48625949956865|0.46639442858248|0.46639442858248|0.45604935748874|-0.49580364664936|-0.49580364664936|-0.49580364664936|-0.49580364664936|||-0.49580364664936|-0.49580364664936|-0.49580364664936|-0.49580364664936|-0.49580364664936|-0.49992692905284|-0.49992692905284|-0.49992692905284|-0.49992692905284|-0.49992692905284|-0.49992692905284|-0.49992692905284|-0.49992692905284|-0.49992692905284|-0.50186325761585|-0.50358426556062|-0.50358426556062|-0.50576028542465|-0.50720255363746|-0.50720255363746|-0.50720255363746|-0.50720255363746|-0.50720255363746|-0.50900284271287|-0.51039203417354|-0.51538004491122|-0.51625561287438|0.47510377271262|0.47510377271262|0.47510377271262|0.47510377271262|0.47510377271262|0.46411529297395|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921|-0.50588924795921||-0.50588924795921|-0.52071028021238|-0.53136455089542|-0.53136455089542|-0.54540505145097|-0.55789451173173|-0.55860501385647|-0.56644998498447|-0.5704444515229|-0.57077159346482|-0.57607953814821|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267||||-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.57737068091267|-0.58818964002788|-0.60252500257737|-0.60252500257737|-0.60252500257737|-0.60252500257737|0.55785828282445|0.55785828282445|0.55785828282445|0.55785828282445|0.55785828282445|0.55785828282445|||0.55785828282445|0.55785828282445|0.55785828282445|0.55785828282445|0.55785828282445|0.55785828282445|0.55785828282445|0.55785828282445|0.55785828282445|0.55028696910109|0.54331886719295|0.54302098961482|0.53357884852764|0.52440927943407|0.52440927943407|0.52440927943407|0.51747562505138|0.51747562505138|0.51747562505138|0.51747562505138|0.51747562505138|0.51747562505138|0.51747562505138|0.51386179766535|0.50754173974421|0.50754173974421|0.50754173974421|0.50754173974421|0.50754173974421|0.48354636276459|-0.53312666738101|-0.53312666738101|-0.53312666738101|||||||-0.53312666738101|-0.53312666738101|-0.53312666738101|-0.53312666738101|0.47222457456306|0.47222457456306|0.47222457456306|0.47222457456306|0.47222457456306|0.47222457456306|0.46230508141733|-0.51317272610604|-0.51317272610604|-0.51541414334972|-0.52066136162249|-0.52066136162249|-0.52066136162249|-0.52420172794765|-0.52420172794765|-0.52420172794765|-0.52420172794765|-0.52420172794765|-0.52911301403251|-0.53048246425514|-0.53048246425514|-0.53048246425514|-0.53048246425514|-0.53048246425514||-0.53048246425514|-0.53048246425514|-0.53048246425514|-0.53048246425514|-0.53825829174921|-0.54259665288068|-0.54259665288068|-0.55438518333807|-0.560427974864|-0.56397550216887|-0.56658390287529
07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP||13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.583544114741|13.466787444239|13.466787444239|13.466787444239|13.466787444239|13.466787444239|13.466787444239|13.466787444239|13.466787444239|13.466787444239|13.466787444239|13.466787444239|12.663652802712|-14.936579256732|-14.936579256732|-14.936579256732|-14.936579256732|-14.936579256732|-14.936579256732|-14.936579256732|12.786914950755|12.786914950755|12.786914950755||||||12.20101640638|11.567796314384|11.344192714634|11.344192714634|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|||-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.280152000218|-12.362391486466|-12.528768661618|-12.63529806998|11.374624357308|11.374624357308|11.374624357308|11.374624357308|11.374624357308|11.374624357308|11.374624357308|11.374624357308|11.374624357308|11.374624357308|11.374624357308|11.374624357308|11.374624357308|11.374624357308|11.374624357308|11.374624357308|11.275693639214|-13.041915142895|-13.041915142895|-13.041915142895|-13.041915142895|-13.108319049909|-13.108319049909|-13.108319049909|-13.108319049909|-13.108319049909|-13.453294784731|-13.453294784731|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.634552989494|-13.927281205402|-14.168645718082|-14.684050615611|-15.071722781197|-15.266914141991|-15.381015950682|-15.599912254539|-15.599912254539|-15.599912254539|-15.599912254539||-15.86990260253|-16.011558947404|13.758643736619|13.758643736619|13.758643736619|13.642473169425|-15.270591895088|-15.270591895088|-15.463434820158|-15.574372111407|-15.790413550367|-16.209347596688|-16.324275351147|-16.455861622074|-16.534290903121|-16.578100912338|-16.66623115555|-16.66623115555|-16.66623115555|-16.66623115555|-17.225812541285|-17.493829594461|-17.493829594461|-17.493829594461|-17.493829594461||||-17.493829594461|-17.493829594461|-17.493829594461|-17.493829594461|-17.493829594461|-17.493829594461|-17.493829594461|-17.580530098006|-17.580530098006|-17.580530098006|-17.580530098006|-18.526700420429|-19.228182901312|-19.228182901312|-19.228182901312|-19.806314695068|-20.300349381442|||-21.34872081862|16.960897743134|16.960897743134|16.960897743134|16.960897743134|16.960897743134|16.960897743134|16.960897743134|16.960897743134|16.960897743134|15.735490506849|15.735490506849|15.026656779935|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|14.117751377808|12.5991676847|12.215187077154|11.597638023769|-14.765215835896|-14.765215835896|-14.765215835896|||||||-14.765215835896|-15.139128325082|-15.701253385121|-17.14694841126|-18.121053300736|-18.334503688677|-19.225004397348|-19.249449688544|-20.020499660296|-20.063790565714|-20.063790565714|-20.063790565714|-20.34643497068|-21.204371130006|-21.5797790504|-21.5797790504|-21.953605945613|-21.953605945613|-21.953605945613|-22.340673773053|-22.419083216193|-23.175647102465|-23.938496733892|-24.456662550225|-24.77573595075|-25.048595852633|-25.925106731808|-26.750673947241||-27.23352536615|-27.957251648729|21.350006065413|21.350006065413|21.350006065413|21.350006065413|21.350006065413|21.350006065413|21.350006065413|20.711116748435|18.966242001435
07492|942801|/equities/beisheng-pharm|SHANGHAICOMP||4.5538234348498|4.5538234348498|4.4273091590015|4.4273091590015|4.4273091590015|4.4273091590015|4.3486768708855|4.3309636283719|4.3309636283719|4.3309636283719|4.3309636283719|4.3309636283719|4.3309636283719|4.2938731904987|4.2938731904987|4.2938731904987|4.2615260014008|4.1639175027687|4.0570221740616|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.7479057945204|-4.8187844132265|4.2495686070799|4.2495686070799|4.2495686070799||||||3.9239648996326|3.6055167448226|3.3955740809113|3.3823045094444|-3.730195227512|-3.730195227512|-3.730195227512|-3.730195227512|-3.730195227512|||-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.7936450463741|-3.8262722075216|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833|3.4032499881833|3.2413888211878|-3.6757974893674|-3.6757974893674|-3.6757974893674|-3.6757974893674|-3.6803304918192|-3.7322693644235|-3.7322693644235|-3.7322693644235|-3.7322693644235|-3.7703325039896|-3.7703325039896|-3.86325702801|-3.86325702801|-3.86325702801|-3.86325702801|-3.86325702801|-3.86325702801|-3.86325702801|-3.86325702801|-3.86325702801|-3.86325702801|-3.86325702801|-3.86325702801|-3.86325702801|-3.86325702801|-3.86325702801|-3.9247301301984|-4.0630334175988|-4.1372593152704|-4.2251074776154|-4.2251074776154|-4.2251074776154|-4.2251074776154|-4.2251074776154|-4.2251074776154|-4.2251074776154||-4.2251074776154|-4.2478971332423|-4.3515524698752|-4.3972803037981|-4.4455563055117|-4.4455563055117|-4.4455563055117|-4.4722846599242|-4.5208717553507|-4.5398575695235|-4.6153972581446|-4.7315522780485|-4.7433914200539|-4.7721016689665|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079||||-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.7905202250079|-4.9094667015689|-4.9660380688738|-4.9660380688738|-4.9660380688738|-5.1250426335944|-5.2717138709639|-5.3041267595925|-5.3179186673339|-5.3799097109035|-5.4315664821416|||-5.5889625873334|-5.7499583922235|-5.7638991480511|-5.7638991480511|-5.783221338131|-5.8163570540238|-5.9865076693217|5.1045504841239|5.1045504841239|5.1045504841239|4.8650557236573|4.7889509947986|4.6832789350318|4.6180846126382|4.6180846126382|4.6180846126382|4.5017608174025|4.4245913485795|4.4245913485795|4.4245913485795|4.4245913485795|4.4245913485795|4.4073236761391|4.3492487600446|4.3432354558316|4.3432354558316|4.3432354558316|4.2774836077521|4.1749820195116|4.0816467296722|-4.853186947397|-4.853186947397|-4.853186947397|||||||-4.853186947397|-4.853186947397|-4.853186947397|-4.9474302334825|-5.2088111554296|-5.2581234678859|-5.4284708483611|-5.5824315024473|-5.5824315024473|-5.5824315024473|-5.5824315024473|-5.5824315024473|-5.5824315024473|-5.7777019289973|-5.7887677238608|-5.7887677238608|-6.0024909647189|-6.0024909647189|-6.0961012478098|-6.1337941030069|-6.1337941030069|-6.1337941030069|-6.2775489069139|-6.3789433348085|-6.3895894657156|-6.3895894657156|-6.3895894657156|-6.3895894657156||-6.3895894657156|-6.3895894657156|-6.4234324970269|-6.553258449769|-6.6869538171821|-6.7315278232276|6.1102815958508|6.1102815958508|6.1102815958508|6.1102815958508|6.1102815958508
07493|100283|/equities/baotou-steel|SHANGHAICOMP||1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.8375732628347|1.7861926122774|1.7657696322455|1.6395303795679|1.6395303795679|1.5722560363725|-1.7948608040005|-1.7948608040005|-1.7948608040005|-1.7948608040005|-1.7948608040005|-1.7948608040005|-1.7948608040005|-1.7948608040005|-1.7948608040005|-1.7948608040005|-1.7948608040005|-1.820400886976|-1.844334316743|-1.8587048059178|-1.8752276307425|-1.8813640084621|-1.9254043926526|1.6751061887952||||||1.5545624529225|1.4539582834091|1.390509232928|1.387232472554|-1.450213484475|-1.450213484475|-1.450213484475|-1.450213484475|-1.450213484475|||-1.4526092546332|-1.4526092546332|-1.4572336606465|-1.4572336606465|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4645484119724|-1.4722760154219|-1.48697334676|-1.4999703847591|-1.5145478590122|-1.5145478590122|-1.5145478590122|-1.5194975848321|-1.5227750600846|-1.5297500294084|-1.5341426412421||-1.5341426412421|-1.5341426412421|-1.5596029405414|-1.5640032693875|-1.5966702749478|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197||||1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|1.5389266019197|||1.5271407040327|1.5057118769453|1.503616145847|1.503616145847|1.503616145847|1.503616145847|1.503616145847|1.503616145847|1.503616145847|1.503616145847|1.503616145847|1.5012402507969|1.4608224402211|1.4336178668342|1.4336178668342|1.4336178668342|1.4336178668342|1.4336178668342|1.4336178668342|1.4336178668342|1.4252763101773|1.4252763101773|1.4252763101773|1.4252763101773|1.4252763101773|1.4252763101773|1.4064969875462|1.4064969875462|1.4064969875462|1.3894411036314|1.3816012220185|1.3776842663931|1.3776842663931|||||||1.3776842663931|1.3776842663931|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4947590220532|-1.4955049915766|-1.4955049915766|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388||-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.5098181874185|-1.5275758207539|-1.5350842079299|-1.5623157908273
07494|100996|/equities/beifang-chuang|SHANGHAICOMP||-8.2138571361218|-8.2138571361218|-8.2138571361218|-8.2487300081953|-8.2819222525209|-8.4643580202096|-8.5164716157394|-8.5164716157394|-8.5164716157394|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5563959935522|-8.5652477411824|-8.5652477411824|-8.5652477411824|-8.5652477411824|-8.5652477411824|-8.5652477411824|-8.5652477411824|-8.5652477411824|-8.5652477411824|-8.5652477411824|-8.5652477411824|-8.6082559309368|-8.6082559309368|-8.6082559309368|-8.6082559309368|7.6290107554526|7.6290107554526|7.6290107554526||||||7.1472341822618|6.7497049754454|6.5052276392329|6.4996976079266|-6.8224291942621|-6.8224291942621|-6.8224291942621|-6.8224291942621|-6.8224291942621|||-6.8799214784862|-6.9195944282451|-6.9195944282451|-6.9534381730731|-6.9938202283312|-7.0698002070772|-7.0725556976914|-7.0856173973745|-7.1262415229685|-7.1302192110321|-7.1302192110321|-7.1302192110321|-7.1302192110321|-7.1941323168301|-7.3095914133416|-7.418990586425|-7.6844338291499|7.1579384730599|7.1579384730599|7.1579384730599|7.1579384730599|7.1579384730599|7.1579384730599|7.1579384730599|7.1579384730599|7.1579384730599|7.1579384730599|7.1579384730599|7.0916783506517|7.0916783506517|7.0916783506517|7.0896425175274|6.9618252568338|6.8592502069577|6.8419444773048|-7.2268270731886|-7.2268270731886|-7.2268270731886|-7.2268270731886|-7.2268270731886|-7.2268270731886|-7.2268270731886|-7.2268270731886|-7.2592524423555|-7.3490702311138|-7.3490702311138|-7.3490702311138|-7.3894695960862|-7.3894695960862|-7.4594104779409|-7.4699006889315|-7.5632229749861|-7.5635511886764|-7.5635511886764|-7.5635511886764|-7.5635511886764|-7.5635511886764|-7.5789458499671|-7.5993843858243|-7.6582049070465|-7.7913387813687|-7.9025985707309|-8.0362204699016|-8.0502450100025|-8.1158280230716|-8.1362006428007|-8.1362006428007|-8.1362006428007|-8.1362006428007||-8.1746675970558|-8.1989222051178|7.7420000570836|7.7420000570836|7.7420000570836|7.7420000570836|7.7420000570836|7.7420000570836|7.7420000570836|7.7420000570836|7.7420000570836|7.7420000570836|7.7420000570836|7.7420000570836|7.7377773410548|7.6744106179985|7.6744106179985|7.6744106179985|7.6744106179985|7.6656921212213|7.6656921212213|7.6258538054263|7.6258538054263|7.5731710114783|7.5363016303718||||-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|||-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|-8.0634966052715|7.5431749824064|7.5431749824064|7.5431749824064|7.5431749824064|7.4890835818733|7.4828707175217|7.4437353133443|7.4437353133443|7.4437353133443|7.4437353133443|7.4391503333254|7.4320168621642|7.4320168621642|7.4320168621642|7.3822409452445|7.3374899561148|7.3116556731574|7.2751729320279|7.1040408727553|7.1040408727553|7.0806012017889|7.0556680210611|6.8818532369955|6.8192106713809|6.8192106713809|6.8192106713809|6.8192106713809|||||||6.8192106713809|6.4113450833997|-7.5247591252139|-7.5247591252139|-7.7608436737911|7.0849342085799|7.0849342085799|7.0849342085799|7.0849342085799|7.0843712729305|7.0355019087171|-7.6780434212281|-7.6780434212281|-7.8750482754789|-8.0244980340625|-8.0344422664272|-8.2410469679951|-8.2867186498774|-8.3953793491666|-8.3953793491666|-8.3953793491666|-8.3953793491666|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159||-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.5316079629256|-8.6240090808155|-8.7527876916729|-8.7949013357917
07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP||-2.283175752196|-2.283175752196|-2.283175752196|-2.2923618793855|-2.3024577167708|-2.329341957644|-2.3399257745972|-2.3399257745972|-2.3399257745972|-2.3461022681674|-2.3461022681674|-2.3461022681674|-2.3461022681674|-2.3461022681674|-2.3461022681674|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.3647787576939|-2.4047542154817|-2.4072267280716|-2.4371408739242|2.1959741907167|2.1959741907167|2.1583046335697|2.132283027384|2.1183483322262|2.1183483322262|2.1183483322262||||||2.0421092333395|1.98045476962|1.9601718219218|1.9539687536488|1.9281320331637|1.9011467163369|1.8821074702789|1.8788415765817|1.8538239306935|||1.8458395304727|1.8458395304727|1.8458395304727|1.8458395304727|1.8458395304727|1.8458395304727|1.8458395304727|1.8458395304727|1.8458395304727|1.8458395304727|1.8166550599256|-1.8344006297339|-1.8344006297339|-1.8344006297339|-1.8344006297339|-1.8344006297339|-1.8344006297339|-1.8344006297339|-1.8483695981262|-1.8483695981262|-1.8483695981262|-1.8483695981262|-1.8483695981262|-1.8483695981262|-1.8483695981262|-1.8483695981262|-1.8483695981262|-1.8483695981262|-1.8483695981262|-1.8483695981262|-1.8483695981262|-1.8483695981262|-1.8483695981262|-1.8483695981262|-1.8550217612318|-1.8621919979875|-1.8621919979875|-1.8621919979875|-1.8621919979875|-1.8621919979875|-1.8802133721582|-1.8923482014594|-1.906134677064|-1.906134677064|-1.906134677064|-1.906134677064|-1.906134677064|-1.906134677064|-1.906134677064|-1.906134677064|-1.906134677064|-1.908024196433|-1.908024196433|-1.9160449286369|-1.9160449286369|-1.9160449286369|-1.9249387538066|-1.9295986532758|-1.9296651614584|-1.9445560413349|-1.9445560413349|-1.9445560413349|-1.9445560413349|-1.9445560413349|-1.9445560413349|-1.9445560413349|-1.9445560413349|-1.9445560413349|-1.9445560413349||-1.9445560413349|-1.9445560413349|-1.9532288928549|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309||||-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9549486223309|-1.9647206535437|-1.9796896765076|-2.0586551305809|1.9238023408207|1.9238023408207|-2.0383655606219|-2.0383655606219|-2.0383655606219|-2.0383655606219|-2.0383655606219|-2.0383655606219|-2.0383655606219|-2.0383655606219|||-2.0383655606219|-2.0383655606219|-2.0383655606219|-2.0383655606219|-2.0383655606219|-2.0383655606219|-2.04957283189|-2.0804142626358|-2.1065714593544|-2.1341904860751|1.9128005703625|1.9128005703625|1.9128005703625|1.9128005703625|1.9128005703625|1.9128005703625|1.9128005703625|1.9128005703625|1.9128005703625|1.9069451447258|1.9004389705404|1.8794876935464|1.8405974708643|1.832330633385|1.8197104341981|1.8197104341981|1.8147970439472|1.8147970439472|1.7434966499583|1.7115620961069|1.7115620961069|1.7115620961069|1.7115620961069|||||||1.7115620961069|1.7115620961069|1.7115620961069|1.7115620961069|1.7115620961069|1.7115620961069|1.7008993156161|1.7008993156161|1.7008993156161|1.6022770280535|1.5062522551412|1.4798913356325|1.4230459659918|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|1.5512357141232|1.5509840741925|1.5485379050366|1.512153176267|1.4809479755374||1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349
07496|100901|/equities/insigma|SHANGHAICOMP||-7.9804860767746|-7.9804860767746|-7.9804860767746|-8.0709062827204|-8.0709062827204|-8.0709062827204|-8.0709062827204|-8.0709062827204|-8.0709062827204|-8.4210070517962|6.9117083597913|6.9117083597913|6.9117083597913|6.9117083597913|6.0381230206957|6.0381230206957|6.0381230206957|6.0381230206957|6.0381230206957|6.0381230206957|6.0381230206957|6.0381230206957|5.9106135852413|5.9106135852413|5.9106135852413|5.9106135852413|5.9106135852413|5.9106135852413|5.9106135852413|5.9106135852413|5.9106135852413|5.9034595762444|5.1982834146288|-6.3795883422689|-6.3795883422689|-6.3795883422689|5.5595290087438|5.5595290087438|5.5595290087438||||||5.1594764814085|4.8255297459173|4.6592342987236|4.6592342987236|4.5472028891463|4.5472028891463|4.4657810176102|4.4266010924105|4.4266010924105|||4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.4266010924105|4.3606678560844|-4.74318280863|-4.74318280863|-4.74318280863|-4.74318280863|-4.7531855139536|-4.7531855139536|-4.7531855139536|-4.7531855139536|-4.7531855139536|-4.8513169855323|-4.851463619255|-4.9071817832777|-4.9224161651613|-4.9224161651613|-4.9224161651613|-4.9224161651613|-4.9691833725406|-4.9691833725406|-4.9691833725406|-4.9691833725406|-4.9691833725406|-4.9691833725406|-4.9691833725406|-4.9691833725406|-4.9691833725406|-4.9691833725406|-5.0524257808739|-5.0864029065544|-5.0864029065544|-5.0864029065544|-5.0864029065544|-5.0864029065544|-5.0864029065544|-5.0864029065544|-5.0864029065544|-5.0864029065544||-5.0864029065544|-5.1165586727388|-5.2172874099157|-5.2514303134704|-5.3704667707889|-5.3704667707889|-5.3704667707889|-5.4460741569167|-5.5017490176763|-5.501943194028|-5.5588258495555|-5.648139661178|-5.7273774606486|-5.7781972335997|-5.7833913843355|-5.7833913843355|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066||||-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.7992844234066|-5.8497757745004|-5.8497757745004|-5.8497757745004|-5.8497757745004|-6.0541952265872|-6.2152412454745|-6.2152412454745|-6.2158234693895|-6.2986925816415|-6.4385473436645|||5.5639629994887|5.5639629994887|5.5639629994887|5.5639629994887|5.5639629994887|5.5639629994887|5.5639629994887|5.5639629994887|5.5618060414019|5.5618060414019|5.4420067539947|5.3766739093745|5.2824153594932|5.2565782756909|5.2565782756909|5.2565782756909|5.1361978817101|5.0091088136165|4.9383180008624|4.9383180008624|4.9383180008624|4.9047979101312|4.8982076787405|4.8982076787405|4.8982076787405|4.8982076787405|4.8982076787405|4.7485641266961|4.5939601556083|4.4488448186739|4.3209384595932|4.301899063683|4.301899063683|||||||-5.1667160719995|-5.1667160719995|-5.1667160719995|-5.3280177613501|-5.6172421795797|-5.6997135328663|-5.8835703981599|-5.9173012737508|-5.9173012737508|-5.9173012737508|-5.9173012737508|-5.9173012737508|-5.9173012737508|-6.07033446145|-6.2403718664905|-6.262079843179|-6.4261998691996|-6.4846662988089|-6.5524071046403|-6.5901054981548|-6.5901054981548|-6.5901054981548|-6.689561592561|-6.7595129134721|-6.9038849958933|-6.9038849958933|-6.9038849958933|-6.9038849958933||-6.9038849958933|-6.9038849958933|-6.9038849958933|-6.9038849958933|-7.0832057406678|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418
07497|100868|/equities/inspur-soft|SHANGHAICOMP||-17.239099889988|-17.239099889988|-17.239099889988|-17.536221775737|-17.567468891902|-18.184965621943|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|15.026702503009|14.160780804734|13.440312378253|13.014248903571|13.014248903571|13.014248903571|13.014248903571|13.014248903571|13.014248903571|13.014248903571|13.014248903571|13.014248903571|13.014248903571|13.014248903571|13.014248903571|13.014248903571||||||12.124721006087|11.557468259259|10.917186511804|9.9346518662784|9.6902493492582|9.6902493492582|9.6891830892288|9.6891830892288|9.6891830892288|||9.6891830892288|9.4624260234528|-10.394580434305|-10.394580434305|-10.394580434305|-10.394580434305|-10.394580434305|-10.394580434305|-10.394580434305|-10.394580434305|-10.394580434305|-10.394580434305|-10.394580434305|-10.507866990282|-10.620963189021|-10.630514724404|-10.765016457935|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7755283926564|9.7705868719505|9.5089850953869|-10.688918061897|-10.688918061897|-10.688918061897|-10.688918061897|-10.688918061897|-10.869909175949|-10.883879439346|-10.883879439346|-10.883879439346|-10.883879439346|-10.883879439346|-10.883879439346|-10.883879439346|-10.883879439346|-10.883879439346||-10.971532468787|-11.138369539039|-11.187184790349|-11.187184790349|-11.471315626277|-11.690351331646|-11.719278799621|-11.785310254193|-11.804827101556|-11.804827101556|-11.873141323557|-12.008490495141|11.131534919844|11.131534919844|11.131534919844|11.131534919844|11.131534919844|11.131534919844|11.131534919844|11.131534919844|11.131534919844|11.131534919844|11.131534919844|11.131534919844|11.131534919844||||11.131534919844|11.131534919844|10.94392761666|10.898486500458|10.898486500458|10.898486500458|10.898486500458|10.898486500458|10.679429404687|-12.157300294824|-12.164222732062|-12.449135849735|-12.696818005002|-12.710908928355|-12.711565060572|11.397295212961|11.397295212961|||11.397295212961|11.397295212961|11.397295212961|11.397295212961|11.397295212961|11.397295212961|11.397295212961|11.397295212961|11.397295212961|11.397295212961|11.266439517579|11.104376563586|11.008510642129|11.008510642129|11.008510642129|11.008510642129|10.566973966907|10.566973966907|10.566973966907|10.566973966907|10.566973966907|10.566973966907|10.566973966907|10.208859702559|10.143106837947|10.143106837947|10.143106837947|10.051230108163|9.8235891256303|9.4073215495183|-11.231576460836|-11.231576460836|-11.231576460836|||||||-11.231576460836|-11.231576460836|-11.231576460836|-11.57675188806|-12.232502129634|-12.521668649337|-12.66162570716|-12.66162570716|-12.66162570716|-12.66162570716|-12.66162570716|-12.66162570716|-12.66162570716|-12.859028432116|-13.177195445679|-13.177195445679|-13.477995015937|-13.573327914165|-13.714253574926|-13.836047779001|-13.836047779001|-13.836047779001|-14.0750526173|-14.238392006808|-14.547102384494|-14.560287469962|-14.560287469962|-14.560287469962||-14.560287469962|-14.560287469962|-14.560287469962|-14.560287469962|-14.854208463142|-15.09412081342|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201
07498|100953|/equities/silver-plaza|SHANGHAICOMP||4.5872882741164|4.480320309872|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.471424590463|4.4425880883947|4.4425880883947|4.4425880883947|4.4425880883947|4.4425880883947|4.4425880883947|4.3378755223768|-4.9625482042696|-4.9625482042696|-4.9625482042696|-4.9625482042696|-4.9625482042696|-4.9625482042696|-4.9800537383188|-4.9895042882616|-4.9950050232868|4.3642014700957|4.3642014700957|4.3642014700957|4.3642014700957|4.3642014700957|4.3642014700957|4.3642014700957||||||4.0741124902376|3.8917916123744|3.8089404008855|3.8089404008855|3.6916005768234|3.6778894307276|3.580988089471|-3.9197060391872|-3.9197060391872|||-3.9968955964477|-4.0171469521328|-4.0171469521328|-4.0171469521328|-4.0171469521328|-4.0171469521328|-4.0171469521328|-4.0171469521328|-4.0241632912034|-4.0241632912034|-4.0241632912034|-4.0241632912034|-4.0562510075238|-4.0562510075238|-4.0880566771458|-4.1006186732131|3.8441152641684|3.8441152641684|3.8441152641684|3.8441152641684|3.8441152641684|3.8441152641684|3.8441152641684|3.8441152641684|3.8441152641684|3.8441152641684|3.817350209809|3.7848337635472|3.7837550769966|-4.1169325413199|-4.1169325413199|-4.1169325413199|-4.1169325413199|-4.1169325413199|-4.1169325413199|-4.1169325413199|-4.1169325413199|-4.1588140529496|-4.2132270696848|-4.2132270696848|-4.2501123883023|-4.2501123883023|-4.2501123883023|-4.2501123883023|-4.2501123883023|-4.2501123883023|-4.2501123883023|-4.2501123883023|-4.2501123883023|-4.2501123883023|-4.2501123883023|-4.2501123883023|-4.2501123883023|-4.2501123883023|-4.2501123883023|-4.2501123883023|-4.2501123883023|-4.2501123883023|-4.2501123883023|-4.2567914964638|-4.3258795740297|-4.3531994424585|-4.3991105117537|-4.4040114524339|-4.4177906515835|-4.4444850343928|-4.4444850343928|-4.4444850343928|-4.4444850343928||-4.4444850343928|-4.4444850343928|-4.5372053934982|-4.6674506480882|-4.7855006385059|-4.85111211938|-4.8851242507204|-4.9034714659833|-4.9649681206967|-5.0210757648973|-5.0695284909703|-5.1411429054978|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.2236055829007||||-5.2236055829007|-5.2236055829007|-5.2236055829007|-5.3286491443442|-5.3286491443442|-5.3294945498037|-5.3294945498037|-5.3294945498037|-5.3294945498037|-5.3294945498037|-5.3294945498037|4.5451072956764|4.5451072956764|4.5451072956764|4.5451072956764|4.347169546635|4.347169546635|||4.3329662529971|4.2716290121106|4.2296774750588|4.2296774750588|4.2296774750588|4.2296774750588|4.2296774750588|4.2296774750588|4.2296774750588|4.2296774750588|4.147419493026|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|-4.5496938448512|||||||-4.5496938448512|-4.5496938448512|-4.5707710563434|-4.865301059274|-5.1442233440922|-5.1569149359118|-5.4299053730844|-5.5570275603889|-5.5570275603889|-5.5570275603889|-5.5570275603889|-5.5570275603889|-5.5570275603889|-5.8689194320703|5.2336933252544|5.2336933252544|5.2336933252544|5.2336933252544|5.2336933252544|-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7076217146136||-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7134682835713|-5.8116315936132|-5.9396070284956|5.3810642909683|5.3810642909683|5.3810642909683|5.3810642909683|5.3810642909683
07499|1052666|/equities/ireader-tech|SHANGHAICOMP||17.931646576525|17.931646576525|17.625545830475|17.625545830475|17.625545830475|17.625545830475|17.625545830475|17.625545830475|17.625545830475|17.625545830475|17.625545830475|17.625545830475|17.492770462659|17.492770462659|17.492770462659|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.308676194323|-20.514084762084|17.58388909458|17.58388909458|17.58388909458||||||16.793764846842|15.864738536456|15.055820545199|15.052022599118|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|||-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.709138954977|-16.924598735019|-17.068578865112|-17.068578865112|-17.494531103837|-17.816146847128|-17.904208390033|-17.904208390033|-17.904208390033|-17.904208390033|-17.904208390033|-17.904208390033|-18.037804453726|-18.037804453726|-18.037804453726|-18.037804453726|-18.037804453726|-18.037804453726|-18.037804453726|-18.037804453726|-18.037804453726|-18.037804453726|-18.037804453726|-18.037804453726|-18.037804453726|-18.201448485978|-18.51280263921|-18.51280263921|-18.51280263921|-18.51280263921|-19.130003116999|-19.130003116999|-19.18278211849|-19.211096265738|-19.211096265738|-19.211096265738|-19.211096265738|-19.364551944672|-19.613391261563|-19.993211593081|17.331373600515|17.331373600515|17.331373600515|17.331373600515|17.331373600515|-18.584663020789|-18.584663020789|-18.9751806383|-19.370200276889|-19.825778246498|-20.300737517357|-20.300737517357|-20.300737517357|-20.300737517357|-20.300737517357|-20.300737517357|-20.300737517357||-20.49526356909|-20.825849206948|-21.303165921132|-21.547960714676|-21.97342369403|-21.97342369403|-21.97342369403|-22.2265818102|-22.548979492412|-22.879421361537|-23.626023010249|-24.308437925626|-24.308437925626|-24.308437925626|-24.308437925626|-24.428264094778|-25.033070936676|-25.308412435845|-25.495458473978|-25.661403696686|-25.661403696686|-25.661403696686|-25.661403696686|-25.661403696686|-25.661403696686||||-25.661403696686|-25.661403696686|-25.661403696686|-25.661403696686|-25.661403696686|-25.661403696686|-25.661403696686|-25.665133539569|-25.665133539569|-25.665133539569|-25.665133539569|-27.032926629794|-28.364362582909|-28.810694423413|-28.810694423413|-29.763548655748|-30.381720325946|||-31.676356498399|-33.549839752691|-34.087180752848|-34.087180752848|27.21353866521|27.21353866521|27.21353866521|27.21353866521|27.21353866521|24.992821078207|21.102577691504|20.099531497369|19.61277546246|19.61277546246|19.61277546246|19.61277546246|17.728084080298|15.828209479297|15.828209479297|15.828209479297|15.828209479297|15.491344009997|14.922005140692|14.922005140692|14.922005140692|14.922005140692|14.922005140692|14.295870889741|14.295870889741|13.538189267139|13.34854364287|13.036158613487|-16.164746519821|||||||-16.164746519821|-16.164746519821|-16.164746519821|-16.897495690206|-17.95505661535|-17.95505661535|-18.543396997979|-18.754603574852|-18.754603574852|-18.754603574852|-18.754603574852|-18.754603574852|-18.754603574852|-19.157892490073|-19.458571169901|-19.458571169901|-19.905635010455|-20.338483001627|-20.622204199806|-20.968523733134|-20.968523733134|-21.012247871817|-21.500275213918|-21.790305967023|-22.195895692695|-22.40614353945|-22.40614353945|-22.40614353945||-22.40614353945|-22.40614353945|-22.787380926368|-23.287137717079|-23.287137717079|-25.121263735902|21.036061896824|21.036061896824|21.036061896824|21.036061896824|21.036061896824
07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP||28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|28.000922640131|27.591581300415|26.91783592268|26.91783592268|26.91783592268|26.91783592268|26.91783592268|26.510930827139|26.510930827139|26.510930827139|26.510930827139|26.510930827139|26.510930827139|26.510930827139|26.510930827139|26.510930827139|26.510930827139|26.510930827139|26.510930827139|25.951035184858|25.918593265389|25.918593265389|25.918593265389|25.451214951249|25.037460823823|24.773718293273|24.773718293273|24.717937740162|24.717937740162|24.717937740162|24.717937740162|24.717937740162|24.717937740162|24.717937740162||||||24.308263549623|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|||-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.448790602087|-27.660852296116|-27.660852296116|-27.734279481307|-27.996422493607|-28.144358118541|-28.569825382595|-28.569825382595|-28.631948153679|-28.631948153679|-28.631948153679|-28.631948153679|-28.631948153679|-28.631948153679|-28.631948153679|-28.631948153679|-28.631948153679|-28.631948153679|-28.631948153679|-28.631948153679|-28.631948153679|-28.631948153679|-29.948275213446|26.502857058927|26.502857058927|26.502857058927|26.502857058927|26.502857058927|26.502857058927|26.502857058927|26.502857058927|26.502857058927|26.25817462436|26.000193187833|-28.189267615183|-28.189267615183|-28.195395655243|-28.195395655243|-28.195395655243|-28.72988265842|-28.934314344656|-29.22868325791|-29.298537546631|-29.339486023051|-29.387944558352|-29.387944558352|-29.475917113866|-29.475917113866|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704||26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.638992280704|26.226658365177|26.058344772627|26.058344772627|25.781492899049|25.541658929309|25.409621719211|24.746246553891||||23.051941581824|22.473625092496|22.473625092496|22.473625092496|22.473625092496|22.473625092496|22.473625092496|21.945139254453|21.538487157692|21.481176019027|21.481176019027|21.481176019027|21.195750793168|21.017303238633|21.017303238633|21.017303238633|21.017303238633|||21.017303238633|20.737558429244|20.339924817619|20.339924817619|20.339924817619|20.339924817619|20.339924817619|20.339924817619|20.339924817619|20.339924817619|20.339924817619|20.339924817619|20.339924817619|20.125471756786|20.121636573838|19.985151918251|19.757946711468|19.273402334306|19.273402334306|19.273402334306|19.088589922191|19.088589922191|19.088589922191|18.993800694725|18.993800694725|18.993800694725|18.700889436162|18.330988504|18.147488211789|18.147488211789|18.147488211789|-20.414272666905|-20.414272666905|||||||-20.414272666905|-20.414272666905|-20.414272666905|-20.414272666905|-20.751968888148|-20.916009854516|-20.916009854516|-21.11223321407|-21.161209002882|-21.161209002882|-21.161209002882|-21.161209002882|-21.161209002882|-21.601343993511|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578||20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578|20.259214478578
07501|101126|/equities/jangho-curtain|SHANGHAICOMP||-5.833595924338|-5.833595924338|-5.833595924338|-5.9084398534125|-5.9271556830214|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0093404227161|-6.0349117743787|-6.0349117743787|-6.0349117743787|-6.0349117743787|-6.0349117743787|-6.0349117743787|-6.0349117743787|-6.0609775875653|-6.0609775875653|-6.0609775875653|-6.0609775875653|-6.0710861257541|-6.0850958881365|-6.1684401893601|-6.1838149082495|-6.1838149082495|5.4385530788612|5.4385530788612|5.4385530788612||||||5.0556146390914|4.7245716792212|4.4700799233236|4.4511995852565|4.3198290137104|4.3198290137104|4.3198290137104|4.3198290137104|4.3198290137104|||4.3198290137104|4.3198290137104|4.3198290137104|4.3198290137104|4.3198290137104|4.3198290137104|4.3198290137104|4.3198290137104|4.3198290137104|4.2998097503243|4.2525665323004|-4.6470072389828|-4.6470072389828|-4.6470072389828|-4.6470072389828|-4.6470072389828|-4.6877858242709|-4.7380954779208|-4.8423284465539|-4.8925872306545|-4.8943090680844|-4.8943090680844|-4.8943090680844|-4.8943090680844|-4.8943090680844|-4.8943090680844|-4.8943090680844|-4.8943090680844|-4.8943090680844|-4.8943090680844|-4.8943090680844|-4.8943090680844|-4.8943090680844|-4.8943090680844|-4.8943090680844|-4.8943090680844|-4.8943090680844|-4.8943090680844|-4.9553815381034|-4.9553815381034|-4.9782019209314|-4.986890880206|-5.0582121919026|-5.0585692271514|-5.1185034519864|-5.1185034519864|-5.1185034519864|-5.1185034519864|-5.1185034519864|-5.2038928939715|-5.2809919995086|-5.3560711068547|-5.3560711068547|-5.3560711068547|-5.3560711068547|-5.3560711068547|-5.3560711068547|-5.3560711068547|-5.3560711068547|-5.415634756026|-5.4501497003076|-5.4607218341295|-5.578024104377|-5.5928045148545|-5.6358939933438|-5.6965489175208|-5.8078321909781|-5.8614801274268|-5.9455333668356||-6.0039260076555|-6.073806542718|-6.1880330855017|-6.1880330855017|-6.2117034124406|-6.3180036464303|-6.3361151128973|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238||||-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.3454412533238|-6.4393792498327|-6.5626436458933|5.9174151336651|5.9174151336651|5.9174151336651|5.9174151336651|||5.9174151336651|5.9174151336651|5.9174151336651|5.9174151336651|5.9174151336651|5.9174151336651|5.9174151336651|5.9174151336651|5.9174151336651|5.9174151336651|5.88532716692|5.88532716692|5.8636968076285|5.7335761285192|5.7335761285192|5.7295292192439|5.6472544464513|5.5613938474042|5.5110274283293|5.5110274283293|5.5110274283293|5.5110274283293|5.5110274283293|-6.3427321166927|-6.3427321166927|-6.3427321166927|-6.3427321166927|-6.3427321166927|-6.3427321166927|-6.3427321166927|-6.3427321166927|-6.3427321166927|-6.3427321166927|||||||-6.3427321166927|-6.3427321166927|-6.3427321166927|-6.5813691054377|-6.9002087129233|6.1136011101457|6.1136011101457|6.1136011101457|6.1136011101457|6.1136011101457|5.9373348794218|-6.4733404373768|-6.4733404373768|-6.4733404373768|-6.6331981817444|-6.6331981817444|-6.824664557373|6.1938310557602|6.1938310557602|6.1938310557602|6.1938310557602|6.1938310557602|6.1938310557602|6.1938310557602|6.1938310557602|6.1938310557602|6.1938310557602|6.0381455878415||6.0029395134359|-6.5970497240366|-6.5970497240366|-6.6200552372735|-6.7172836891591|-6.7519818270405|-6.8016466525086|-6.8718296319123|-6.8763641083682|-6.8763641083682|-6.8763641083682
07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-31.511818816476|-31.511818816476|-31.511818816476|-31.511818816476|-32.056466237497|-32.998259203522|28.237378695505|28.237378695505|28.237378695505|28.237378695505|28.237378695505|28.237378695505|28.237378695505|28.237378695505|28.237378695505|28.237378695505|28.237378695505|27.7356156279|27.7356156279|27.7356156279|27.7356156279|27.7356156279|27.7356156279|27.7356156279|27.7356156279|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428|27.304409833428||||||27.304409833428|25.216011519429|22.183345683412|22.034828910117|21.348698890744|-24.404053866166|-24.404053866166|-24.404053866166|-24.404053866166|||-25.077837294228|-25.60436602598|-25.60436602598|-25.60436602598|-25.808184104557|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.400387423075|23.304318685042|23.17897009946|23.17897009946|23.17897009946|22.573299462012|-26.020906656036|-26.020906656036|-26.020906656036|-26.020906656036|-26.020906656036|-26.020906656036|-26.020906656036|-26.020906656036|-26.020906656036|-26.020906656036|-26.402118277825|-27.585687399216|-28.139652729374|-28.606088238515|-28.606088238515|-28.606088238515|-28.606088238515|-30.138432164499|-30.801892522319|-30.801892522319|-31.252101848903|-31.42400195685|-32.393891203039|-33.061545543795|-33.875606727738|-34.845117569123|-35.667047328139|-35.667047328139|-35.667047328139|-35.946398865609|-35.946398865609|-35.946398865609|-35.946398865609|-35.946398865609|-35.960444489484|-36.587161213563|-36.984065539755|-37.521738590044|33.775088693381|33.775088693381|33.775088693381|33.775088693381||33.775088693381|33.775088693381|33.775088693381|33.775088693381|33.775088693381|33.775088693381|33.775088693381|33.775088693381|33.775088693381|33.775088693381|33.775088693381|33.775088693381|33.775088693381|33.775088693381|33.775088693381|33.234491161947|33.234491161947|31.936101918358|31.833447567775|31.750456291726|31.750456291726|31.750456291726|31.452537579658|31.452537579658|30.954946099685||||30.954946099685|30.954946099685|-34.593309521517|-34.593309521517|-34.593309521517|-34.974233547671|-35.531369968502|-35.700968526301|-36.502741467619|-36.800825582239|-37.363547320098|-37.363547320098|-38.185053289963|-38.640059829899|35.705176993674|35.705176993674|35.705176993674|||35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.705176993674|35.524084166758|34.540227300435|34.540227300435|34.458030681378|34.11836749157|33.890970288799|33.890970288799|33.890970288799|33.890970288799|33.890970288799|33.890970288799|33.890970288799|33.890970288799|33.890970288799|33.890970288799|33.890970288799|33.890970288799|||||||33.890970288799|33.006075394469|32.800632297571|-36.053875004817|-36.053875004817|-36.053875004817|-36.053875004817|-36.053875004817|-36.053875004817|-36.053875004817|-36.053875004817|-36.053875004817|-36.053875004817|-36.469727690567|-36.469727690567|-36.469727690567|-36.469727690567|-36.469727690567|-36.469727690567|-36.469727690567|-36.469727690567|-36.469727690567|-36.469727690567|-36.469727690567|-36.640637981637|-36.640637981637|-36.640637981637|-36.640637981637||-36.640637981637|-36.640637981637|-36.640637981637|-36.792932099483|-37.088741925496|-37.088741925496|-37.318076396599|-37.318076396599|-37.402862417052|-37.699849724052|-38.10617091832
07503|100726|/equities/changjiang-ele|SHANGHAICOMP||-43.525002280684|-43.525002280684|-43.525002280684|-44.240004000632|-44.59944983055|-46.773278030309|39.155658412812|39.155658412812|39.155658412812|39.155658412812|39.155658412812|39.155658412812|39.155658412812|39.155658412812|39.150732544658|37.868591868875|36.275113244112|36.275113244112|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|35.346726977732|34.554695751829||||||30.500774439355|28.24030553873|-30.858307538364|-30.858307538364|-30.858307538364|-30.858307538364|-30.858307538364|-31.030896489193|-31.396551997982|||-32.276169679256|-32.276299262148|-32.400617311155|-32.400617311155|-32.807351639707|-33.25508407106|-33.25508407106|-33.25508407106|-33.25508407106|-33.25508407106|-33.25508407106|-33.25508407106|-33.25508407106|-33.457895229213|-33.457895229213|-33.457895229213|-33.457895229213|-33.99493294924|-33.99493294924|-34.175480749535|-34.246746062566|-34.246746062566|-34.246746062566|-34.246746062566|-34.246746062566|-34.246746062566|-34.246746062566|-34.246746062566|-34.72694047218|-35.615489676323|31.215551146213|31.215551146213|31.215551146213|31.215551146213|31.215551146213|31.215551146213|31.215551146213|31.215551146213|31.215551146213|31.215551146213|31.215551146213|31.215551146213|31.215551146213|31.215551146213|30.307836276893|29.602637528642|29.602637528642|29.089038689119|28.397614762936|28.397614762936|28.397614762936|28.397614762936|28.397614762936|28.397614762936|28.397614762936|28.397614762936|28.397614762936|28.397614762936|28.397614762936|28.397614762936|28.397614762936|28.397614762936|28.397614762936|27.947349969716|27.010944728687|26.753573464556|26.753573464556|26.744526491345|25.753362984327||25.385403150616|25.338225464355|24.765806838683|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674||||-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.909313610674|-26.925348736048|-27.009277106657|-27.864752611997|-28.179626288077|-28.179626288077|-28.179626288077|-28.677362033681|-28.697732762736|-28.697732762736|-28.994146802075|-29.384051616597|-30.151724717802|||-30.948027714299|-31.021996107749|27.159844135293|27.159844135293|27.159844135293|27.159844135293||||||27.159844135293|27.159844135293|27.159844135293|27.159844135293|27.159844135293|27.159844135293|27.159844135293|27.159844135293|27.159844135293|27.159844135293|27.159844135293|24.285937864525|23.368264921223|22.563351640626|22.563351640626|22.34427961765|22.11086595785|21.865962433941|21.332181215426|-24.495325227834|-24.495325227834|-24.495325227834|||||||-24.495325227834|-24.495325227834|-24.495325227834|-24.495325227834|-25.466472674583|-25.958301598468|-26.130891436381|-26.858768906905|-27.383162534853|-27.383162534853|-27.383162534853|-27.383162534853|-27.509929691934|-27.509929691934|-27.509929691934|-27.509929691934|-28.027968904486|-28.027968904486|-28.027968904486|-28.027968904486|-28.027968904486|-28.027968904486|-28.549966517544|-28.827740235965|-29.505821912201|-29.810357959968|-30.263333424113|-30.263333424113||-30.263333424113|-30.263333424113|-30.263333424113|-30.278148342262|-30.511276325794|-30.698640913005|-30.714600026867|-30.942888405877|-31.002999852998|-31.002999852998|-31.002999852998
07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP||-43.798879815002|-43.798879815002|-43.867087047255|-44.586765361004|-44.919468571394|-44.919468571394|-44.919468571394|-44.919468571394|-44.919468571394|-44.919468571394|-45.713852645788|-46.235946816243|-46.429934590274|-46.429934590274|-46.429934590274|-46.429934590274|-46.429934590274|-46.429934590274|-46.429934590274|-46.429934590274|-46.429934590274|-46.429934590274|-47.707359964048|-47.707359964048|-47.707359964048|-48.249845167437|-50.160383485466|-51.004571200771|-51.004571200771|-51.004571200771|-51.004571200771|-51.252303283924|42.343099354182|42.343099354182|42.343099354182|42.343099354182|42.343099354182|42.343099354182|42.343099354182||||||42.343099354182|42.343099354182|39.06611208081|39.06611208081|37.382900811564|36.60766728866|35.34963071068|-40.072705820073|-40.072705820073|||-40.072705820073|-40.072705820073|-40.172451207891|-41.038280484693|-41.543086579129|-42.28954373762|-42.471842700132|-42.471842700132|-43.790937138805|-44.100190586854|-44.100190586854|-44.100190586854|-45.044456956754|-45.044456956754|-45.044456956754|-45.044456956754|-45.044456956754|-45.044456956754|-45.044456956754|-45.044456956754|-45.044456956754|-45.044456956754|-45.675415738017|-45.675415738017|-45.675415738017|-45.675415738017|-45.675415738017|-45.675415738017|-45.675415738017|-45.675415738017|-45.675415738017|-45.675415738017|-45.675415738017|-45.675415738017|-45.675415738017|-45.675415738017|-45.675415738017|-46.896573313509|-49.348971535138|-50.70441243535|-51.704901561535|-52.624335882175|-53.75481756209|-54.247921515298|-54.247921515298|-54.247921515298|-54.247921515298|-54.247921515298|-54.247921515298|-54.247921515298|-54.247921515298|-54.247921515298|-54.247921515298|-54.260829399388|-54.260829399388|-54.260829399388|-54.260829399388|-55.003142937865|-56.091826130776|-56.288093593648|-56.288093593648|-56.288093593648|-56.288093593648|-56.288093593648|-56.716216646886|-57.653018513495|-58.551012615845|-58.551012615845|-58.551012615845||53.017542036227|53.017542036227|53.017542036227|53.017542036227|53.017542036227|53.017542036227|53.017542036227|53.017542036227|53.017542036227|53.017542036227|53.017542036227|53.017542036227|53.017542036227|53.017542036227|53.017542036227|50.760916907909|50.760916907909|50.231896369166|50.231896369166|50.231896369166|50.231896369166|50.231896369166|50.231896369166|50.231896369166|50.231896369166||||50.231896369166|50.231896369166|50.231896369166|50.231896369166|50.231896369166|50.231896369166|50.231896369166|50.231896369166|48.297106390206|48.249820650614|48.249820650614|47.453550189117|47.453550189117|47.453550189117|47.453550189117|47.453550189117|47.453550189117|||46.575488780956|46.575488780956|46.575488780956|46.575488780956|45.728661490144|45.728661490144|45.728661490144|45.728661490144|45.728661490144|45.728661490144|45.728661490144|45.728661490144|45.728661490144|44.981291188864|44.599768309757|42.833914879969|42.833914879969|42.833914879969|42.369350146377|41.714278644019|40.623085491849|39.79565121619|38.576277382816|38.384950186442|38.384950186442|38.384950186442|38.038835659768|37.996892953539|37.996892953539|37.112826826248|37.112826826248|37.112826826248|37.112826826248|||||||37.112826826248|36.78480752538|35.530705223898|-39.415062710641|-39.415062710641|-39.415062710641|-39.415062710641|-39.415062710641|-39.415062710641|-39.415062710641|-39.415062710641|-39.415062710641|-39.415062710641|-40.001380693208|36.235743388298|36.235743388298|36.235743388298|36.235743388298|35.89808429796|35.89808429796|35.89808429796|35.89808429796|35.89808429796|35.89808429796|35.89808429796|35.89808429796|35.89808429796|35.215650177868||35.15253052995|35.15253052995|34.797432461772|34.797432461772|34.797432461772|34.797432461772|34.259296912953|-36.944972325071|-36.944972325071|-36.944972325071|-36.944972325071
07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP||7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.6429216231951|7.1943572192334|7.1176191600321|7.01020868425|7.01020868425|6.9625757591931|6.9625757591931|6.9625757591931|6.9625757591931|6.9603405843801|6.9603405843801|6.7387117688994|-7.6058214947601|-7.6058214947601|-7.6058214947601|-7.6058214947601|-7.6058214947601|-7.6058214947601|-7.6058214947601|-7.6059127698364|-7.7611884523839|-7.7611884523839|-7.8968760624429|6.9351972564885|6.9351972564885|6.9351972564885||||||6.4679972049074|6.0744410749361|5.7971567308555|-6.2831348728039|-6.2831348728039|-6.2831348728039|-6.2831348728039|-6.2831348728039|-6.2831348728039|||-6.3907054343597|-6.4695549802531|-6.4695549802531|-6.4695549802531|-6.4695549802531|-6.5845053810267|-6.6029077158038|-6.6029077158038|-6.6775155486053|-6.6775155486053|-6.6775155486053|-6.6775155486053|-6.6775155486053|-6.6955730585463|-6.7270035071882|-6.7270035071882|-6.8988927783472|-6.9798806974073|-7.1154231836156|-7.3054698098319|-7.6092220692744|-7.6092220692744|-7.6241355636507|-7.6351508541007|-7.6879454368904|-7.7558511918569|-7.7558511918569|-7.7558511918569|-7.7558511918569|-7.7558511918569|-7.7558511918569|-7.7558511918569|-7.7558511918569|-7.7558511918569|-7.7558511918569|-7.7558511918569|-7.7558511918569|-7.8203901389997|-7.8300039671438|-7.8300039671438|-7.8300039671438|-7.8300039671438|-7.9188930615868|-8.0476588259235|-8.0544011609821|-8.0544011609821|-8.0544011609821|-8.0544011609821|-8.0544011609821|-8.0544011609821|-8.0544011609821|-8.0544011609821|-8.0544011609821|-8.0544011609821|-8.0544011609821|-8.0544011609821|-8.0544011609821|-8.0544011609821|-8.0544011609821|-8.0627542027151|-8.0627542027151|-8.0627542027151|-8.0627542027151|-8.0627542027151|-8.0627542027151|-8.0627542027151|-8.0627542027151|-8.0627542027151|-8.0627542027151||-8.0627542027151|-8.0980601849727|-8.273901470229|7.6135587750884|7.6135587750884|7.6135587750884|7.6135587750884|7.6135587750884|7.6135587750884|7.6135587750884|7.6135587750884|7.6135587750884|7.6135587750884|7.6135587750884|7.6135587750884|7.6135587750884|7.6135587750884|7.6135587750884|7.6135587750884|7.5903040470612|7.5903040470612|7.5903040470612|7.5903040470612|7.5903040470612|7.5903040470612||||-8.0701099599094||||||-8.0701099599094|-8.0701099599094|-8.0701099599094|-8.0701099599094|-8.0701099599094|-8.3417886324161|7.3391692807586|7.3391692807586|7.3391692807586|7.3391692807586|7.3391692807586|||7.3391692807586|7.3391692807586|7.329547447376|7.329547447376|7.329547447376|7.329547447376|7.329547447376|7.329547447376|7.329547447376|7.2561634849758|7.1568485974439|7.1298319497779|7.0437019311802|6.7468908322538|6.71210109003|6.6428902017586|6.6215444259636|6.4783829508879|6.4313804019644|6.4313804019644|6.4313804019644|6.4313804019644|6.4313804019644|6.4313804019644|6.4313804019644|6.4313804019644|6.4313804019644|6.3370895241316|5.7250992561508|-6.7284344446454|-6.7284344446454|-6.7284344446454|-6.7284344446454|||||||-6.7284344446454|-6.7284344446454|-6.7284344446454|-6.7649273885393|-7.2604749482102|-7.3638609295892|-7.6270675798045|-7.7346570253593|-7.7346570253593|-7.7346570253593|-7.7346570253593|-7.7346570253593|-7.7346570253593|-7.9657300843379|-8.3235889953133|-8.3739878647588|-8.561759832991|-8.561759832991|-8.561759832991|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635||7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635|7.8700138244635
07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP||-11.023417435209|-11.023417435209|-11.023417435209|-11.023417435209|-11.023417435209|-11.330463950413|9.9185755802447|9.9185755802447|9.9185755802447|9.9185755802447|9.9185755802447|9.9185755802447|9.9185755802447|9.9185755802447|9.9185755802447|9.9185755802447|9.6923690112075|9.6923690112075|9.6923690112075|9.6923690112075|9.6923690112075|9.6923690112075|9.6923690112075|8.8165214626481|-9.8190442660184|-9.8190442660184|-9.8190442660184|-9.8190442660184|-9.8190442660184|-9.8190442660184|-9.9339378783804|-10.006042210007|8.7224662654729|8.7224662654729|8.7224662654729|8.7224662654729|8.7224662654729|8.7224662654729|8.7224662654729||||||8.2182952422932|7.893106091799|7.6260077552418|7.6260077552418|7.6260077552418|7.6260077552418|7.6260077552418|7.6260077552418|7.6260077552418|||7.6260077552418|7.6260077552418|7.6260077552418|7.6260077552418|7.6260077552418|7.6260077552418|7.3106965705152|-8.1535704101039|-8.1806338324495|-8.2434821674502|-8.2790376566081|-8.2790376566081|-8.2790376566081|-8.2790376566081|-8.2790376566081|-8.2790376566081|-8.4283749949301|7.9424066598464|7.9424066598464|7.9424066598464|7.9424066598464|7.9424066598464|7.9424066598464|7.9424066598464|7.9424066598464|7.9424066598464|7.9424066598464|-8.5563906662255|-8.5563906662255|-8.5563906662255|-8.5563906662255|-8.5563906662255|-8.5563906662255|-8.5563906662255|-8.5563906662255|-8.5563906662255|-8.5563906662255|-8.6216648031063|-8.6216648031063|-8.6216648031063|-8.6216648031063|-8.6216648031063|-8.6216648031063|-8.6216648031063|-8.6216648031063|-8.6216648031063|-8.6216648031063|-8.6216648031063|-8.6216648031063|-8.7306147663828|-8.7306147663828|-8.7306147663828|-8.7306147663828|-8.7306147663828|-8.7306147663828|-8.7306891030646|-8.7306891030646|-8.7306891030646|-8.7306891030646|-8.7306891030646|-9.0385435495748|-9.2056036430348|-9.2615476956766|-9.2615476956766|-9.3072754399425|-9.3936393544018|-9.5357106841207|-9.6035669287708|-9.6072968863411||-9.6103297232437|-9.6348116131676|-9.819234712483|-9.9452602681865|-10.049143114174|-10.049143114174|-10.049143114174|-10.129047966096|-10.211164421609|-10.406293916228|-10.607548607194|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152||||9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9248588001152|9.9215095214734|-11.019176686737|-11.019176686737|||-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.019176686737|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|||||||-11.049084153427|-11.049084153427|-11.049084153427|-11.049084153427|-11.626760022125|-11.895288750288|-12.202543255087|-12.614492624332|-12.650647578964|-12.650647578964|-12.650647578964|-12.650647578964|-12.650647578964|-13.175719563971|-13.415799265449|-13.479221641294|-13.896357177884|-14.023730886414|-14.129144655813|-14.16974661864|-14.16974661864|-14.206909810039|-14.206909810039|-14.424900013576|-14.562110748964|-14.595506886736|-14.595506886736|-14.651736970909||-14.651736970909|13.073390796303|13.073390796303|13.073390796303|13.073390796303|13.073390796303|13.073390796303|13.073390796303|13.073390796303|13.073390796303|13.073390796303
07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP||5.717304675058|5.6931164974145|5.6751656745845|5.6751656745845|5.6751656745845|5.6751656745845|5.6751656745845|5.6518504591975|5.5965006055868|5.3182639050669|-5.9666965636573|-5.9666965636573|-5.9666965636573|-5.9666965636573|-5.9666965636573|-5.9666965636573|-5.9666965636573|-5.9666965636573|-5.9666965636573|-5.9666965636573|-6.0513293647062|-6.0959215852167|-6.1621351741581|-6.2264070700596|-6.2264070700596|-6.2264070700596|-6.2264070700596|-6.2894531678504|-6.2894531678504|-6.3466147263123|-6.3490161188524|-6.4008227670244|-6.4008227670244|-6.5164697527942|-6.5687282114923|-6.5687282114923|5.7121563005595|5.7121563005595|5.7121563005595||||||5.3796183056465|5.072909322804|4.7937151073744|-5.2336591487428|-5.2336591487428|-5.2336591487428|-5.2336591487428|-5.2336591487428|-5.2336591487428|||-5.2605067470955|-5.2605067470955|-5.2605067470955|-5.2811811680764|-5.2811811680764|-5.4118680418829|-5.500408801911|-5.5021210086321|-5.5401344974808|-5.5928112447741|-5.5928112447741|-5.5928112447741|-5.6447901924984|-5.7192112296308|-5.7824569641975|-5.8238410882848|-5.9220457002738|-5.9533841262503|-6.0526488235972|-6.111911938929|-6.111911938929|-6.1249023260269|-6.2648913133579|-6.3559904880477|-6.4004948644557|-6.4004948644557|-6.4004948644557|-6.4004948644557|-6.4004948644557|-6.4004948644557|-6.4004948644557|-6.4004948644557|-6.4004948644557|-6.4004948644557|-6.4004948644557|-6.4004948644557|-6.4004948644557|-6.4255497487296|-6.5417219303173|-6.6285797381977|-6.6610245175543|-6.6610245175543|-6.6950271866258|-6.7294745998842|-6.7599716536714|-6.8966354123436|-6.91459491426|-6.9345498634074|-6.9672774554065|-7.0450100121417|-7.0450100121417|-7.0450100121417|-7.1672334866964|-7.2641482306016|-7.3090536806862|-7.4383928217137|-7.5462318662705|-7.5462318662705|-7.5462318662705|-7.6402576238913|-7.8608420459211|-7.9095579920213|-7.9095579920213|-7.9839533498994|-8.184948198344|-8.7754981433305|-8.8349975386099|-8.9783307489241|-9.007589439163||-9.0312104794818|-9.1085668772942|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482||||8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.2386471729482|8.1801639112063|8.1690689927358|8.1690689927358|8.1690689927358|8.1690689927358|8.1690689927358|8.1690689927358|8.1690689927358|8.1690689927358|8.1690689927358|||8.1690689927358|8.1167439228979|7.8986039433973|7.5756711202746|7.4881733089178|7.4881733089178|7.2740816705192|7.1618909738639|7.1618909738639|6.9693232534306|6.8264704278196|6.8060783866473|6.717309183923|6.5336769102322|6.3613075413424|6.2401095253115|6.2401095253115|6.2401095253115|6.2401095253115|6.0340107659372|5.9598647742068|5.9598647742068|5.9598647742068|5.9598647742068|5.9598647742068|5.9598647742068|5.9598647742068|5.9598647742068|5.7387387121822|5.7058207552859|5.6681341905537|5.5053508422923|5.5053508422923|||||||-6.5319813564481|-6.5319813564481|-6.5319813564481|-6.5319813564481|-6.8105348034106|-6.983927612327|-7.1882529047048|-7.3673356835445|-7.3673356835445|-7.3673356835445|-7.3673356835445|-7.3673356835445|-7.3673356835445|-7.6559286188638|-7.8432539912899|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613||7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613
07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP||-20.75782879382|-20.75782879382|-20.75782879382|-20.923491825655|-20.923491825655|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|-21.184075358733|18.630798413543|18.630798413543|18.630798413543||||||18.240331837632|16.895924564973|15.597694181486|-17.23803443159|-17.23803443159|-17.23803443159|-17.23803443159|-17.23803443159|-17.23803443159|||-17.419483176485|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.876570265272|15.848412028925|15.734345957059|15.71649460927|15.651784945605|-17.454026028286|-17.454026028286|-17.454026028286|-17.454026028286|-17.454026028286|-17.454026028286|-17.454026028286|-17.454026028286|-17.454026028286|-17.454026028286|-17.454026028286|-17.454026028286|-17.516140033548|-18.049599808393|-18.395431340401|-18.395431340401|-18.553812994631|-18.857014035817|-18.904460429743|-19.6505114233|-19.771743688942|-19.771743688942|-19.771743688942|-19.771743688942|-20.463047568402|-20.85560901121|-21.313454706975|-21.753838626884|-21.940376591177|-21.9476405509|-22.034045154042|-22.426162647083|-22.540179913656|-23.138369516846|-23.138369516846|-23.764855018718|-24.032061276019|-24.964512914619|-25.132578870319|-25.132578870319|-25.132578870319|-25.132578870319|-25.132578870319|-25.175087209832||-25.504541340019|-25.877822812559|-26.680913324888|-26.941015530224|-26.947240194342|-27.693599313124|23.999248081086|23.999248081086|23.999248081086|23.999248081086|23.999248081086|23.999248081086|23.999248081086|23.999248081086|23.999248081086|23.448052889371|21.863393048737|-25.863817320312|-25.863817320312|-25.863817320312|-26.047578830674|-26.047578830674|-26.047578830674|-26.047578830674|-26.047578830674||||-26.047578830674|-26.047578830674|-26.047578830674|-26.938420634749|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|||25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.165250153847|25.138254527487|25.138254527487|25.138254527487|25.138254527487|25.138254527487|24.060837405961|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|-27.752541625144|||||||-27.752541625144|-27.752541625144|-27.752541625144|-27.872267603479|-28.845296832811|-29.050329708271|-30.207063779186|-30.207063779186|-30.207063779186|-30.207063779186|-30.207063779186|-30.207063779186|-30.207063779186|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496|-30.890187529496||-30.890187529496|-30.890187529496|-30.890187529496|-31.223541449366|-31.360601106019|-31.87622363339|-32.028581166379|-32.367868132185|-32.588187741782|-33.059571206687|-33.059571206687
07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP||6.9721140509696|6.9721140509696|6.9721140509696|6.9721140509696|6.9721140509696|6.9721140509696|6.9721140509696|6.9721140509696|6.9721140509696|6.9721140509696|6.8884600937203|6.8238444924172|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867|6.7915523693867||||||6.4872805195724|6.3697564687635|6.2574768702073|6.2574768702073|5.96497444752|-6.5284440971595|-6.5284440971595|-6.5284440971595|-6.5377155649642|||-6.5885261828652|-6.5885261828652|-6.5885261828652|-6.6255845289486|-6.6589829106085|-6.769053140657|-6.769053140657|-6.8233923287048|-6.9519179399179|-6.9519179399179|-6.9519179399179|-6.9519179399179|-7.0432421162577|-7.1244963072518|-7.1244963072518|-7.1733338782689|-7.1733338782689|-7.1733338782689|-7.1733338782689|-7.1733338782689|-7.1733338782689|-7.1733338782689|-7.2175727417318|-7.2175727417318|-7.2321914749828|-7.2321914749828|-7.2321914749828|-7.4313240136799|-7.5042487610377|-7.577498779142|-7.6327764562369|-7.699970875699|-7.699970875699|-7.7583010842609|-7.7720009143935|-7.7950009831439|7.2625107816689|7.2625107816689|7.2625107816689|7.2625107816689|7.2625107816689|7.2625107816689|7.2625107816689|7.2625107816689|7.2625107816689|7.2625107816689|7.2625107816689|7.2625107816689|7.2625107816689|7.2625107816689|7.2625107816689|7.2625107816689|7.2625107816689|7.2416786145097|7.1024208809408|-7.812448381829|-7.812448381829|-7.812448381829|-7.812448381829|-7.812448381829|-7.8526314301416|-7.8526314301416|-7.8526314301416|-7.8768127012169|-7.9291601050097|-7.9291601050097|-7.9291601050097|-7.9701777153763|-8.0490865898964||7.4528694741916|7.4528694741916|7.4528694741916|7.4528694741916|7.4528694741916|7.4528694741916|7.4528694741916|7.4528694741916|7.4528694741916|7.4528694741916|7.4528694741916|7.4528694741916|7.4528694741916|7.4329869342062|7.4103886101216|7.3595227636198|7.3004801446972|7.2065935327806|7.111366823227|6.9479831091903|6.9102480755351|6.9102480755351|6.7442147319076|6.6642938769597|6.6642938769597||||6.6522455918279|6.4752635898564|6.4752635898564|6.4752635898564|6.4752635898564|6.4752635898564|6.4752635898564|6.4752635898564|6.4558491113422|6.3960530113582|6.3960530113582|6.3188471608034|6.3012299534213|6.3012299534213|6.3012299534213|6.2883439958684|6.2883439958684|||6.2883439958684|6.2027052972705|6.1459346186222|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|6.1167498035221|||||||6.1167498035221|6.0029545804956|5.9402749187645|5.9402749187645|5.9402749187645|5.9402749187645|5.9402749187645|5.9402749187645|5.9402749187645|5.8544659843413|5.8544659843413|5.8544659843413|5.8544659843413|5.8544659843413|5.8544659843413|5.8544659843413|5.8544659843413|5.7741545030771|5.7222923249335|5.6651732623943|-6.0059723097747|-6.0059723097747|-6.0059723097747|-6.0059723097747|-6.0059723097747|-6.0059723097747|-6.013156328239|-6.013156328239||-6.013156328239|-6.013156328239|-6.013156328239|-6.074718565453|-6.1077685562647|-6.1736755596606|-6.1736755596606|-6.2055991476341|-6.2380391564153|-6.2968117623619|-6.3544307572718
07510|100949|/equities/js-chunlan|SHANGHAICOMP||4.5224662716323|4.5199623301221|4.500817525852|4.500817525852|4.4920079268222|4.4920079268222|4.4920079268222|4.4920079268222|4.4920079268222|4.4920079268222|4.4273682419008|4.4273682419008|4.4273682419008|4.4273682419008|4.4182940254911|4.4182940254911|4.3303325189356|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9157012700136|-4.9174461098838|-4.9838289919085|-4.9909211466254|-5.0249641998243|-5.0249641998243|-5.0449601393752|4.4639708631415|4.4639708631415|4.4639708631415||||||4.1327455168719|3.9574948555622|3.8333278239208|3.812586155251|3.7112069159915|3.6702300343436|3.6169222232945|3.6101618346486|3.6101618346486|||3.6101618346486|3.6101618346486|3.6101618346486|3.6101618346486|3.6101618346486|3.6101618346486|3.6101618346486|3.6101618346486|3.6101618346486|3.5706564054584|3.5706564054584|3.5706564054584|3.5706564054584|3.5706564054584|3.5706564054584|3.5706564054584|3.5706564054584|3.5706564054584|3.5706564054584|3.5706564054584|3.5706564054584|3.5645647826114|3.5645647826114|3.5645647826114|3.5645647826114|3.5645647826114|3.5469958673668|3.5469958673668|3.5469958673668|3.5469958673668|3.5469958673668|3.5316621341918|3.4535134808458|3.4256083820633|3.4256083820633|3.4256083820633|3.3813444873467|3.3813444873467|3.3813444873467|3.3813444873467|3.3813444873467|3.3813444873467|3.3813444873467|3.3813444873467|3.3813444873467|3.3813444873467|3.2889437980582|-3.6456180207012|-3.6456180207012|-3.6860656772444|-3.6860656772444|-3.6860656772444|-3.6860656772444|-3.6860656772444|-3.6860656772444|-3.6860656772444|-3.6860656772444|-3.6860656772444|-3.6860656772444|-3.7084064521601|-3.7865627251521|-3.8684029802631|-3.9754478120087|-3.9904975122079|-4.0422277659791|-4.0422277659791|-4.0422277659791|-4.0422277659791|-4.0422277659791||-4.0422277659791|-4.1302529541008|-4.224170071919|-4.3196332797289|-4.4134815384812|-4.4583128480852|-4.5129168922446|-4.5129168922446|-4.5423667998399|-4.5423667998399|-4.6104072830507|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744||||-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|-4.6342212588744|4.3493563619714|4.3493563619714|4.0777489814369|4.0777489814369|4.0777489814369|4.0777489814369|||4.0777489814369|4.0777489814369|4.0530546675355|4.0069145104385|4.0069145104385|4.0069145104385|4.0069145104385|4.0069145104385|4.0069145104385|4.0069145104385|3.9521270483839|3.9084746274802|3.8349717892378|3.759968841205|3.7049652604372|3.6688502395717|3.6287224915919|3.5736770520187|3.5736770520187|3.5736770520187|3.5736770520187|3.5736770520187|3.5736770520187|3.5736770520187|3.5736770520187|3.5736770520187|3.5736770520187|3.5257520818684|-4.1155062454336|-4.1155062454336|-4.1155062454336|-4.1155062454336|-4.1155062454336|||||||-4.1155062454336|-4.1155062454336|-4.2511179201463|-4.6056866505255|-4.8485408467838|-4.917822882289|-5.1864699751738|-5.2670889102408|-5.2670889102408|-5.2670889102408|-5.2670889102408|-5.2670889102408|-5.2670889102408|-5.4622131651488|5.0436484795766|5.0436484795766|5.0436484795766|5.0436484795766|5.0436484795766|5.0436484795766|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731||5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731
07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP||-10.684926068972|-10.684926068972|-10.684926068972|-10.879362464161|-11.03373577883|-11.235262052772|-11.328213249865|-11.328213249865|-11.328213249865|-11.376903943687|9.8496985255889|9.8496985255889|9.8496985255889|9.8496985255889|9.5646651386345|-10.380013761976|-10.380013761976|-10.380013761976|-10.380013761976|-10.380013761976|-10.380013761976|-10.380013761976|-10.434459538437|-10.604785694799|-10.604785694799|-10.604785694799|-10.604785694799|-10.61806034202|-10.61806034202|-10.61806034202|-10.61806034202|-10.61806034202|-10.61806034202|-10.896178342177|-10.982976067147|-11.191084345271|-11.567316011246|10.105844422555|10.105844422555||||||9.3137164340809|8.6619066382333|8.1753502910662|8.1753502910662|8.1753502910662|8.1753502910662|8.1753502910662|8.1753502910662|8.1753502910662|||8.1753502910662|8.1753502910662|8.1753502910662|8.1753502910662|8.1753502910662|8.1753502910662|8.1753502910662|8.1726115616746|8.0466803808501|8.0466803808501|7.8402006117824|-8.7746770693023|-8.7746770693023|-8.7746770693023|-8.7746770693023|-8.7746770693023|-8.9563076047057|-9.0570085344441|-9.1194539928577|-9.259393575472|-9.3151216925243|-9.3151216925243|-9.3151216925243|-9.3151216925243|-9.3151216925243|-9.4905400986949|-9.4905400986949|-9.4905400986949|-9.4905400986949|-9.4905400986949|-9.4905400986949|-9.4905400986949|-9.4905400986949|-9.4905400986949|-9.5372458958682|-9.5372458958682|-9.5372458958682|-9.5372458958682|-9.5372458958682|-9.5372458958682|-9.5372458958682|-9.5372458958682|-9.5372458958682|-9.5372458958682|-9.5372458958682|-9.5372458958682|-9.5372458958682|-9.5372458958682|-9.5372458958682|-9.6386068688561|-9.7823409887077|-10.081489917517|-10.228877461487|-10.269863566352|-10.29595974705|-10.422177142804|-10.473658873309|-10.473658873309|-10.473658873309|-10.48427949771|-10.48427949771|-10.48427949771|-10.48427949771|-10.48427949771|-10.48427949771|-10.48427949771|-10.685310743746|-10.733654673817|-10.733654673817||-10.817393920954|-11.000993567634|-11.141659345813|-11.1862880285|-11.256986995032|-11.662207651459|-11.899119430474|-11.973466084723|-11.979962161651|-11.981624924994|-12.057360635705|-12.339289650329|-12.485019068163|-12.485019068163|-12.485019068163|-12.485019068163|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462||||-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|-12.517178168462|10.244859311252|10.244859311252|10.244859311252|9.5487325956088|9.3463885312193|9.3463885312193|||9.3463885312193|9.1348765696545|8.6603854000766|8.6603854000766|8.6603854000766|8.6603854000766|8.6603854000766|8.6603854000766|8.6603854000766|8.6603854000766|8.6603854000766|8.6598729888817|8.5720811729322|8.5064895253537|8.5064895253537|8.5064895253537|8.5064895253537|8.1810994789731|8.1623653399123|8.1623653399123|8.1623653399123|8.1623653399123|8.1623653399123|8.1623653399123|8.1623653399123|8.1623653399123|8.1542948072899|-9.6311261357838|-9.6311261357838|-9.6311261357838|-9.6311261357838|-9.6311261357838|-9.6311261357838|||||||-9.6311261357838|-9.6311261357838|-9.6311261357838|-9.7134732606205|-10.179970304413|-10.454411233182|-10.8054574471|-10.99217488824|-11.324082772585|-11.453262188269|-11.453262188269|-11.453262188269|-11.46973615469|-11.806373180962|-12.040954436314|-12.040954436314|-12.37661636036|-12.574463087984|-12.574463087984|-12.574463087984|-12.574463087984|-12.574463087984|-12.574463087984|-12.621691777638|-12.621691777638|-12.621691777638|-12.865961839653|-12.865961839653||-12.865961839653|-12.865961839653|-12.865961839653|-12.875590525987|-12.875590525987|-12.875590525987|-12.875590525987|-12.875590525987|-12.976767128179|-13.120296179663|-13.383106906558
07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP||-6.4042065833693|-6.6352295317788|-6.8358105728515|5.5070855414563|5.5070855414563|4.6684284514513|4.6493649820847|4.4488198456133|4.4488198456133|4.4488198456133|4.4488198456133|4.4488198456133|4.4488198456133|4.3847996324261|4.3342931311426|4.3342931311426|4.3342931311426|4.1642144566441|4.007460581557|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861|3.9660336285861||||||3.6633707980349|3.4765231454852|3.320581405746|3.2812015010108|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|||-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.686066606721|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.6974555327146|-3.7260617231493|-3.8250685373021|-3.8372984240532|-3.8898757312234|-3.8898757312234|-3.8898757312234|-3.8898757312234|-3.9976397856005|-4.1651552632924|-4.1890614910783|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844|-4.2480783216844||-4.2480783216844|-4.2878648696884|-4.4070719810045|-4.534524397907|-4.7016939110859|-4.8063266748967|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757||||-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-4.8679953843757|-5.2583281762516|-5.5298090783662|-5.5355669912372|-5.5355669912372|-5.6228522919587|-5.7565024851617|||-5.9033362334367|-5.922212669842|-5.922212669842|-5.922212669842|-5.922212669842|-6.0085695558042|5.0081372880361|5.0081372880361|5.0081372880361|5.0081372880361|5.0081372880361|5.0081372880361|5.0081372880361|4.6718192258833|4.5759103209175|4.4554556376843|4.3686434401975|4.3686434401975|4.3686434401975|4.3686434401975|4.3686434401975|4.3686434401975|4.3686434401975|4.3686434401975|4.3686434401975|4.3686434401975|4.3686434401975|4.2912705092414|-5.306525656586|-5.306525656586|-5.306525656586|-5.306525656586|-5.306525656586|||||||-5.306525656586|-5.4589173760735|-5.7682413488321|-6.3508236043644|-6.8475817964024|-7.0428685132603|-7.3020759891515|-7.4605156861878|-7.4605156861878|-7.4605156861878|-7.4605156861878|-7.4605156861878|-7.4605156861878|-7.8094616690319|-7.8725456680095|-7.8725456680095|-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027||-8.00123195027|-8.00123195027|-8.00123195027|-8.00123195027|-8.1152578390824|-8.2819529680397|-8.293836848381|-8.3475962926314|-8.3499033232087|-8.3499033232087|-8.3499033232087
07513|100354|/equities/jiang-su-etern|SHANGHAICOMP||-6.5528641785418|-6.7115158863901|5.6668781072026|5.6668781072026|5.6668781072026|5.2843090461498|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.5076242501384|4.4834716115666|4.1927452464425|4.1927452464425|4.1927452464425|-4.6943431284911|-4.6943431284911|-4.6943431284911|-4.6943431284911|-4.737707838954|-4.737707838954|-4.804119809404|4.1474830924197|4.1474830924197|4.1474830924197||||||3.7877588866733|3.5597321190859|3.4397927525633|-3.8073089263293|-3.8073089263293|-3.8073089263293|-3.8073089263293|-3.8073089263293|-3.8073089263293|||-3.8870098746985|-3.9527899926055|-3.9527899926055|-3.9535679926534|-3.9535679926534|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5669939565069|3.5624380924253|3.5624380924253|3.5624380924253|3.5624380924253|3.5624380924253|3.5624380924253|3.3393756789132|-3.7001361176075|-3.7001361176075|-3.7001361176075|-3.7001361176075|-3.7001361176075|-3.7001361176075|-3.7001361176075|-3.7001361176075|-3.7001361176075|-3.7645955797369|-3.8113589345584|-3.8113589345584|-3.8113589345584|-3.8409543765|-3.9358814898915|-3.9358814898915|-3.9358814898915|-3.9358814898915|-3.9358814898915|-3.9358814898915|-3.9358814898915|-3.9358814898915|-3.9743128952922|-4.0020823414447|-4.0020823414447|-4.0020823414447|-4.0020823414447|-4.0020823414447|-4.0020823414447|-4.0020823414447|-4.0020823414447|-4.0978691374066|-4.1313296593577|-4.1313296593577|-4.1313296593577|-4.1313296593577|-4.1313296593577|-4.1313296593577|-4.1313296593577|-4.1313296593577|-4.1313296593577||-4.1313296593577|-4.1736996215085|-4.274110599966|-4.3034561570167|-4.4075393960308|-4.4075393960308|-4.4075393960308|-4.4721871200509|-4.4721871200509|-4.4721871200509|-4.5679858330562|-4.5972063677923|-4.6635626573713|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844||||-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6889141106844|-4.6937340783633|-4.6937340783633|-4.6937340783633|-4.6937340783633|-4.6937340783633|-4.8908154222212|-4.9931282967154|-5.0029204918084|-5.0588003345262|-5.1175557714845|-5.2200620552064|||-5.3451639448419|-5.3451639448419|-5.3451639448419|-5.3451639448419|-5.3451639448419|-5.367129612908|4.8208860037827|4.8208860037827|4.8208860037827|4.8208860037827|4.7965399289687|4.7467109124484|4.7257902004788|4.5403223941138|4.5179905888242|4.5179905888242|4.4949894212796|4.3633215982731|4.3260143312181|4.3260143312181|4.3172381489768|4.3124867908706|4.2877629059939|4.213069997274|4.1188751375222|4.1188751375222|4.1188751375222|4.0220834056033|3.882870387092|3.7220780839023|-4.4018598125757|-4.4018598125757|-4.4018598125757|||||||-4.4018598125757|-4.4018598125757|-4.4018598125757|-4.5276220690742|-4.7706911179241|-4.830212338414|-4.9719026967842|-5.1204475214038|-5.1371620917296|-5.1371620917296|-5.1371620917296|-5.1371620917296|-5.1371620917296|-5.2162913242949|-5.3003596631555|-5.3003596631555|-5.4081775974199|-5.4996416117267|-5.5784907104259|-5.6805454361974|-5.7088832134743|-5.7088832134743|5.193720930723|5.193720930723|5.193720930723|5.193720930723|5.193720930723|5.193720930723||-5.704882260175|-5.704882260175|-5.704882260175|-5.7970913207216|-5.8168408855591|-5.8168408855591|-5.8470456318495|-5.9228286165261|-5.959809371527|-5.9736768368173|-6.1157520483255
07514|100575|/equities/jiangsu-exp|SHANGHAICOMP||13.039190985199|12.761879048343|-13.751397253901|-13.751397253901|-13.751397253901|-13.751397253901|-13.751397253901|-13.751397253901|-13.751397253901|-13.751397253901|-13.751397253901|-13.751397253901|-13.751397253901|-13.786552563674|-13.813972910597|-13.813972910597|-13.813972910597|-13.813972910597|-13.813972910597|-13.813972910597|-13.813972910597|-13.813972910597|-13.937747381742|-14.170274997878|-14.220154233833|-14.220154233833|-14.330171527752|-14.464079581244|-14.466199727569|-14.534666215616|-14.591850558076|-14.7670996581|-14.7670996581|-14.835666753019|-14.875185014103|-14.897983128599|-14.940589296852|-14.940589296852|-14.940589296852||||||-14.940589296852|-14.940589296852|-14.959543506342|-14.983384006517|-14.983384006517|-14.983384006517|-14.983384006517|-15.035232220191|13.598911308336|||13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.598911308336|13.36379000775|13.073073553352|13.073073553352|12.9150822155|12.797869151645|12.785409549666|12.588788513555|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.422507370839|12.372230676953|12.166367376451|11.97318616245|11.76671133333|11.76671133333|11.73412376304|11.701804170559|11.548671732953|11.4718577714|11.334286196501|11.212473608361|11.212473608361|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289||-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289|-12.067345679289||||-12.067345679289|-12.185384393275|11.19596521488|11.19596521488|11.19596521488|11.19596521488|11.19596521488|11.19596521488|11.19596521488|11.19596521488|11.19596521488|11.103850493069|-12.012365321735|-12.012365321735|-12.012365321735|-12.012365321735|-12.012365321735|||-12.012365321735|-12.142072497054|-12.171761709826|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.321781099607|11.255312324419|11.043835022253|||||||11.043835022253|11.043835022253|11.043835022253|10.774186656839|10.774186656839|10.774186656839|10.774186656839|10.774186656839|10.774186656839|10.600503511281|10.600503511281|10.600503511281|10.600503511281|10.600503511281|10.600503511281|10.600503511281|10.600503511281|10.569447750351|10.534386893667|10.393870765013|10.393870765013|10.393870765013|10.298210253663|10.298210253663|10.298210253663|10.196345345121|9.9464944909468|9.9462333720507||9.9462333720507|9.9462333720507|9.9462333720507|9.9462333720507|9.9462333720507|9.9462333720507|9.9462333720507|9.9462333720507|9.9443370424428|9.9443370424428|9.9443370424428
07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP||9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.5348787237966|9.1488008118662|9.1488008118662|8.8931117694679|8.7840131301684|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727|8.7354811006727||||||8.046089946555|7.632018613028|7.632018613028|7.632018613028|7.632018613028|7.632018613028|7.632018613028|7.632018613028|7.632018613028|||7.632018613028|7.632018613028|7.632018613028|7.5891295798135|7.5891295798135|7.5891295798135|7.5891295798135|7.5891295798135|7.447366278206|7.2315187110224|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3676325845462|-8.3951471699324|-8.5278493757719|-8.5278493757719|-8.5278493757719|-8.5764995543686|-8.7477771671312|-8.7533524743305|-8.7533524743305|-8.7533524743305|-8.7533524743305|-8.7533524743305|-8.8737252808927|-9.070250151038|-9.0824996337623|-9.2165321931224|-9.2165321931224|-9.2165321931224|-9.2165321931224|-9.2165321931224|-9.2165321931224|-9.2165321931224|-9.2165321931224|-9.2878129863055|-9.5420147471198|-9.7711274416986|-9.8370697666217|-9.8370697666217|-9.8370697666217|-9.8370697666217|-9.8370697666217|-9.8370697666217|-9.8370697666217||-9.8617436807474|-9.8897153449413|-10.170239244606|-10.400265255136|-10.711406167528|-10.895450945453|-11.021284622197|-11.021284622197|-11.021284622197|-11.128650076129|-11.289055434574|-11.607839893091|-11.773155396501|-11.860172635229|-11.975345947789|-11.975345947789|-11.975345947789|-11.975345947789|-12.058161897181|-12.280180104043|-12.443699289153|-12.443699289153|-12.443699289153|-12.443699289153|-12.443699289153||||-12.443699289153|-12.443699289153|-12.443699289153|-12.443699289153|-12.443699289153|-12.507443190493|-12.780492306724|-13.066102770716|-13.066608357025|-13.066608357025|-13.362342489641|-14.159825100811|-14.944805214043|-15.613672544819|12.173094120055|12.173094120055|12.173094120055|||12.173094120055|11.957214018649|11.957214018649|11.957214018649|11.508659582749|11.508659582749|10.095177735901|-11.806466853524|-11.806466853524|-11.806466853524|-11.806466853524|-11.806466853524|-11.806466853524|-11.806466853524|-11.806466853524|-11.806466853524|-11.806466853524|-11.806466853524|-11.806466853524|-12.055519355563|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|-12.113395715338|||||||-12.113395715338|-12.553773271355|-12.857525361151|-13.466695269579|-14.45632760683|-14.905919527117|-16.099355193314|-17.13372799681|14.72890008703|14.72890008703|14.72890008703|14.72890008703|14.108779205383|12.722342757944|12.722342757944|12.722342757944|12.722342757944|12.722342757944|12.722342757944|12.722342757944|-13.916136871427|-13.916136871427|-13.916136871427|-13.916136871427|-13.916136871427|-13.916136871427|-13.916136871427|-13.916136871427||-13.916136871427|-13.916136871427|-13.916136871427|-14.030152094198|-14.051835126162|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024
07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP||4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209|4.9047728614209||||||4.6491922356683|4.489102281685|4.4606817994531|4.4606817994531|4.194973157789|-4.6552796425848|-4.6552796425848|-4.6552796425848|-4.6552796425848|||-4.6552796425848|-4.6552796425848|-4.7641995022064|-4.8252218905826|-4.8280241427311|-4.8528072580742|-4.8528072580742|-4.864786040457|-4.8903177443168|-4.9393425006216|-4.9393425006216|-4.9536252753486|-4.9536252753486|-4.9536252753486|-4.9651389670096|-4.9812657912266|-5.0214064209209|-5.0664835225459|-5.0664835225459|-5.0664835225459|-5.0664835225459|-5.1078484703922|-5.1078484703922|-5.1078484703922|-5.1078484703922|-5.1078484703922|-5.1078484703922|-5.1078484703922|-5.1881648092164|-5.2590722804481|4.9220912769533|4.9220912769533|4.9220912769533|4.9220912769533|4.9220912769533|4.9220912769533|4.9220912769533|4.9220912769533|4.9220912769533|4.9220912769533|4.9220912769533|4.9220912769533|4.9220912769533|4.9220912769533|4.9220912769533|4.9220912769533|4.9220912769533|4.9220912769533|4.9220912769533|-5.2961261373247|-5.2961261373247|-5.2961261373247|-5.2961261373247|-5.2961261373247|-5.2961261373247|-5.2961261373247|-5.2961261373247|-5.2961261373247|-5.2961261373247|-5.2961261373247|-5.2961261373247|-5.2961261373247|-5.3429180098336|-5.3577476180032|-5.3577476180032|-5.3577476180032|5.051326690002|5.051326690002|5.051326690002||5.051326690002|5.051326690002|5.051326690002|5.051326690002|5.051326690002|5.051326690002|5.051326690002|5.051326690002|5.051326690002|5.051326690002|5.051326690002|5.051326690002|5.051326690002|5.0364740003962|5.0316379456409|5.0301937708165|5.0301937708165|5.0301937708165|5.0301937708165|5.0301937708165|5.0301937708165|5.0301937708165|5.0301937708165|5.0301937708165|5.0301937708165||||5.0301937708165|5.0301937708165|5.0301937708165|5.0268034918684|5.0268034918684|5.0268034918684|5.0268034918684|5.0231152092503|4.9990166331978|4.9157614974882|4.9157614974882|4.883068273322|4.8606314370546|4.7962573843437|4.7658415190861|4.7370459892668|4.7106064799006|||4.6445628804824|4.5856253750745|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5557124086057|4.5507917346595|4.5081994933403|4.5081994933403|4.4733758350663|4.4733758350663|4.4733758350663|4.4733758350663|4.4733758350663|4.4733758350663|4.4733758350663|4.4733758350663|4.4733758350663|4.4733758350663|-4.9995207593327|-4.9995207593327|-4.9995207593327|||||||-4.9995207593327|-4.9995207593327|-4.9995207593327|-4.9995207593327|-5.0403486158317|-5.0403486158317|-5.0403486158317|-5.0403486158317|-5.0403486158317|-5.0403486158317|-5.0403486158317|-5.0403486158317|-5.0403486158317|-5.1803875130488|4.8504359384526|4.8504359384526|4.8504359384526|4.8504359384526|4.8504359384526|4.8504359384526|4.8504359384526|4.8504359384526|4.8504359384526|4.8504359384526|4.8504359384526|4.8099290949491|4.7842227300643|4.7842227300643||4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643|4.7842227300643
07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP||-5.3846465388259|-5.3846465388259|-5.3846465388259|-5.4212738981204|-5.4619706726027|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.5088646849921|-5.528182952595|-5.6524254933466|-5.686028363028|-5.8050313544703|4.9663764687461|4.9663764687461|4.9663764687461||||||4.6265294785944|4.3750330602291|4.1691147647232|4.1691147647232|4.1675936825018|-4.5652570674774|-4.5652570674774|-4.5652570674774|-4.5652570674774|||-4.5652570674774|-4.5652570674774|-4.5652570674774|-4.5652570674774|-4.594730133255|-4.6283907441816|-4.6283907441816|-4.6283907441816|-4.6283907441816|-4.6283907441816|-4.6283907441816|-4.6283907441816|-4.6283907441816|-4.6283907441816|-4.6283907441816|-4.6283907441816|-4.6459897390693|-4.7044331091079|-4.7904811719428|-4.8483123888981|-4.8492360236922|-4.853039940494|-4.8572667266458|-4.8886297174659|-4.9090329749018|-4.9254360564492|-4.9254360564492|-4.9254360564492|-4.9577307187833|-4.9577307187833|-4.9577307187833|-4.9577307187833|-4.9577307187833|-4.9577307187833|-5.0538491652387|-5.0538491652387|-5.0538491652387|-5.2181655484193|-5.3324063174982|-5.4987850578912|-5.6219566202321|-5.6219566202321|-5.6916396249312|-5.6916396249312|-5.6916396249312|-5.6916396249312|-5.6916396249312|-5.6916396249312|-5.6916396249312|-5.6916396249312|-5.7434884297602|-5.8944317486278|-5.902970937416|-5.902970937416|-5.902970937416|-5.902970937416|-5.9921899410586|-6.0453417090055|-6.0453417090055|-6.0453417090055|-6.0453417090055|-6.0453417090055|-6.0453417090055|-6.0453417090055|-6.0453417090055|-6.0453417090055|-6.1048239102492|-6.1303997440261|-6.1303997440261||-6.2071106613921|-6.2317893970065|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6790127192391|5.6586249909302|5.6586249909302|5.6586249909302||||5.3829167773878|5.3053682516149|5.3053682516149|5.3053682516149|5.3053682516149|5.3053682516149|5.3053682516149|5.3053682516149|5.3053682516149|4.8812462025124|4.8812462025124|4.8812462025124|4.7912254464609|4.7912254464609|4.7912254464609|4.7912254464609|4.7912254464609|||4.7046951598572|4.6768834929386|4.6459814553702|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.6061775552377|4.430752739547|4.3144779405939|4.3144779405939|4.3144779405939|4.3144779405939|4.3144779405939|4.3144779405939|4.3144779405939|4.3144779405939|4.3144779405939|4.1979904047056|4.1979904047056|4.1979904047056|4.1979904047056|3.9661005725909|||||||-4.8009301470649|-4.8009301470649|-4.8009301470649|-4.8009301470649|4.0597515590952|4.0597515590952|4.0597515590952|4.0597515590952|4.0597515590952|4.0597515590952|4.0597515590952|4.0597515590952|4.0597515590952|4.0597515590952|4.0597515590952|4.0469772472262|4.0469772472262|3.9784288011803|3.9784288011803|3.9649210597424|3.8671341897546|3.8668644641014|3.8668644641014|3.8668644641014|3.8668644641014|3.8668644641014|3.8570715292926|3.8378572049666||3.7331747548369|-4.0996878289714|-4.0996878289714|-4.0996878289714|-4.0996878289714|-4.1225774272889|-4.1225774272889|-4.1423081804878|-4.1597867993919|3.9226637584228|3.9226637584228
07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP||-13.399513482926|-13.399513482926|-13.399513482926|-13.617792606218|11.685257450729|11.685257450729|11.685257450729|10.962507848375|10.000351300178|10.000351300178|10.000351300178|10.000351300178|10.000351300178|10.000351300178|9.8726127041024|9.7040136536671|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.877000087185|-10.920000493177|-11.227036802425|-11.227036802425|-11.492263626671|10.216785191378|10.216785191378|10.216785191378||||||9.248094186607|8.4012163584133|7.890240345255|-8.6140296231091|-8.6140296231091|-8.6140296231091|-8.6140296231091|-8.6140296231091|-8.6140296231091|||-8.6805886968838|-8.6809234755502|-8.6809234755502|-8.6809234755502|-8.7238039857001|-8.7411161416059|-8.7411161416059|-8.7411161416059|-8.7411161416059|-8.7411161416059|-8.7411161416059|-8.7411161416059|-8.7411161416059|-8.7411161416059|-8.7411161416059|-8.7411161416059|-8.9412403364187|-9.0574892648068|-9.1227653962602|-9.3102951560009|-9.377501698713|-9.377501698713|-9.377501698713|-9.377501698713|-9.4507360670681|-9.4507360670681|-9.4507360670681|-9.4507360670681|-9.4507360670681|-9.4507360670681|-9.4507360670681|-9.4507360670681|-9.4507360670681|-9.4507360670681|-9.4507360670681|-9.4507360670681|-9.4507360670681|-9.5652622882652|-9.8286247456657|-10.009582807023|-10.0184360745|-10.0184360745|-10.073818127585|-10.303131068495|-10.750701600476|-10.798001922709|-10.798001922709|-10.798001922709|-10.798001922709|-10.996113633163|-11.134570915442|-11.326745544254|-11.494161749746|-11.753512648372|-11.840569632614|-12.043966497938|-12.184407355565|-12.25823034421|-12.428589387905|-12.670098777359|-13.30511007899|-13.995677583681|-14.479641721498|-14.587379665122|-14.637088372692|-14.641764987822|-14.796406071844|-14.825103575558|-14.825103575558||-14.825103575558|-15.112892846896|13.574036692855|13.574036692855|13.574036692855|13.574036692855|13.574036692855|13.574036692855|13.574036692855|13.574036692855|13.574036692855|13.574036692855|13.574036692855|13.574036692855|13.574036692855|13.574036692855|13.574036692855|13.574036692855|13.574036692855|13.574036692855|13.574036692855|13.574036692855|13.33726331843|12.350847637798|-14.03784614822||||-14.03784614822|-14.03784614822|-14.03784614822|-14.03784614822|-14.03784614822|-14.03784614822|-14.03784614822|-14.03784614822|-14.03784614822|-14.03784614822|-14.03784614822|-14.408717963659|13.010423181258|13.010423181258|13.010423181258|13.010423181258|13.010423181258|||13.010423181258|13.010423181258|13.010423181258|13.010423181258|13.010423181258|13.010423181258|13.010423181258|13.010423181258|13.010423181258|13.010423181258|13.010423181258|13.010423181258|12.85269207182|12.391880450673|12.332198102321|12.332198102321|12.157997404034|11.91965427246|11.91965427246|11.91965427246|11.750878308796|11.750878308796|11.750878308796|11.750878308796|11.750878308796|11.750878308796|11.750878308796|11.750878308796|11.175976036415|10.872750969314|10.68638989173|10.167655592082|-12.420855503917|||||||-12.420855503917|-12.420855503917|-12.420855503917|-12.420855503917|-12.955950822698|-13.183278761823|-13.4175316079|-13.790035431423|-13.978024761793|-13.978024761793|-13.978024761793|-13.978024761793|-14.082805731691|-14.498673230185|-14.944081498268|-15.204534796744|-15.648927401469|-15.848252454252|-16.004169321558|-16.211299737848|-16.244505545432|-16.244505545432|-16.415994793464|-16.415994793464|-16.874993914023|-17.097770763387|-17.269520779262|-17.269520779262||-17.269520779262|-17.269520779262|-17.269520779262|-17.343912358427|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047
07519|101043|/equities/hengli-cylinde|SHANGHAICOMP||-59.050305637682|-59.419784847194|52.965502198903|52.965502198903|52.965502198903|52.965502198903|52.965502198903|52.965502198903|52.965502198903|52.965502198903|52.965502198903|52.965502198903|52.965502198903|52.965502198903|51.309199290472|51.309199290472|50.305234868944|-57.954156424669|-57.954156424669|-57.954156424669|-57.954156424669|-57.954156424669|-59.287397095525|-60.942106349561|-62.510674696601|-62.816860231467|-62.989430933904|-62.989430933904|-62.989430933904|-62.989430933904|-62.989430933904|-63.254367543273|-63.451521026881|-65.147799504898|-66.58644380956|-68.267158194704|60.661051993284|60.661051993284|60.661051993284||||||55.311724191147|50.649138668331|49.182085258913|49.182085258913|48.519540609201|48.275171059912|48.275171059912|48.275171059912|47.824636426839|||47.605413820607|47.605413820607|46.763236578154|46.751180826769|46.751180826769|46.751180826769|46.751180826769|46.751180826769|46.751180826769|46.201310249552|45.612011057784|44.439455993363|43.996062604794|43.178402945079|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|41.861492142732|-46.52890569185|-46.52890569185|-46.52890569185|-46.916005680017|-47.149746446561|-47.149746446561|-47.149746446561|-47.149746446561|-47.149746446561|-47.251940335114|-48.599931493158|-49.443807584703|-49.443807584703|-50.769783636663|-51.005315830016|-51.347573229233|-52.028414563515|-52.884821287859|-52.884821287859|-52.884821287859|-52.927580480298|-53.755645147651|-53.789797903818|-53.789797903818|-53.789797903818|-53.789797903818|-53.789797903818|-53.789797903818|-53.789797903818||-53.789797903818|-53.789797903818|-53.789797903818|-53.789797903818|-53.789797903818|-55.059219070852|-55.511353912818|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113||||-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|-55.655129968113|||-56.171906784266|-56.171906784266|-56.171906784266|-56.171906784266|-57.031563576824|-58.664766656329|52.094908137917|52.094908137917|52.094908137917|52.094908137917|52.094908137917|52.094908137917|52.094908137917|52.094908137917|52.094908137917|51.494643301003|51.494643301003|51.494643301003|51.494643301003|51.494643301003|51.494643301003|50.5184903611|49.89110008757|49.577889087914|48.908320495521|48.908320495521|48.855356080703|48.682656427602|48.682656427602|48.682656427602|48.682656427602|48.682656427602|48.682656427602|||||||46.881612737949|-53.555901502147|-53.555901502147|-53.555901502147|-53.555901502147|-53.64766753887|-54.124629166114|-54.234587936918|-56.034541109447|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.532336159765|50.532336159765|50.532336159765|50.532336159765|50.532336159765|50.532336159765|50.532336159765|50.140927549004||49.575542918809|-54.314951398736|-54.314951398736|-54.723582258426|-54.723582258426|-54.723582258426|-54.723582258426|-54.723582258426|-54.723582258426|-55.136202060076|-55.847656993332
07520|100519|/equities/hengshun-vineg|SHANGHAICOMP||7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.7248920512407|7.5565466430682|-8.455025107757|-8.455025107757|-8.455025107757|-8.455025107757|-8.455025107757|-8.5062865027261|-8.5062865027261|-8.5062865027261|-8.5062865027261|-8.5062865027261|-8.5062865027261|-8.5062865027261|-8.5062865027261|-8.5062865027261|-8.5062865027261|-8.5830962137461|-8.7256624650161|-8.76684712825|-8.90205263493|-9.022437226061|-9.022437226061|8.0058063286985||||||7.6175621635875|7.1928471334732|6.854274777125|6.8241941968056|6.619104760604|-7.1195583789308|-7.1195583789308|-7.1195583789308|-7.1195583789308|||-7.2328428127985|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.2740682006183|-7.312853429086|-7.3203928176639|-7.4004364746674|-7.4421513630134|7.0122464174297|7.0122464174297|7.0122464174297|7.0122464174297|7.0122464174297|7.0122464174297|7.0122464174297|7.0122464174297|6.934718210859|6.9241310571773|6.874590076246|-7.3676482158139|-7.3676482158139|-7.3676482158139|-7.3676482158139|-7.3676482158139|-7.3676482158139|-7.3676482158139|-7.3676482158139|-7.3676482158139|-7.3676482158139|-7.3676482158139|-7.3676482158139|-7.3676482158139|-7.3676482158139|-7.3676482158139|-7.3676482158139|-7.3676482158139|-7.3676482158139|-7.3676482158139|-7.3676482158139|-7.3940536928657|-7.4656151878043|-7.5906835515415|-7.6579330660726|-7.6579330660726|-7.6579330660726|-7.6818455531131|-7.6818455531131|-7.6818455531131|-7.6818455531131|-7.69371703752|-7.8474634873438|-8.0171814480941|-8.0373788769033|-8.0373788769033|-8.0373788769033|-8.0373788769033|-8.0737545683413|-8.0756030079472|-8.0756030079472||-8.0756030079472|-8.1801142688976|-8.2442770882873|-8.2442770882873|-8.2686411456298|-8.3120260331894|-8.3120260331894|-8.3894734751146|7.9425577374093|7.9425577374093|7.9425577374093|7.9425577374093|7.9425577374093|7.9343926607081|7.9343926607081|7.8607073670471|7.8607073670471|7.8607073670471|7.8607073670471|7.8607073670471|7.8607073670471|7.8568973945075|7.8495029017874|7.8495029017874|7.8111136804629||||7.7095709785939|7.6223007821508|-8.2395029814692|-8.2395029814692|-8.2395029814692|-8.2395029814692|-8.2395029814692|-8.2395029814692|-8.2395029814692|-8.2395029814692|-8.2716697886754|-8.3485222872947|7.8924332295648|7.8924332295648|7.8924332295648|7.8924332295648|7.8924332295648|||7.8924332295648|7.8924332295648|7.8924332295648|7.8924332295648|7.8924332295648|7.8924332295648|7.8924332295648|7.8924332295648|7.8924332295648|7.8924332295648|7.877147903574|7.8446089322175|7.7767874460314|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7732586415154|7.7275097669873|7.6589004531738|7.6249402051558|7.6249402051558|7.6249402051558|7.6249402051558|7.6249402051558|||||||7.6249402051558|7.2721563451147|-8.2911651231802|-8.2911651231802|-8.4516232575355|-8.4516232575355|-8.5756928750076|-8.6950653654086|-8.6950653654086|-8.6950653654086|-8.6950653654086|-8.6950653654086|-8.6950653654086|-8.9517391635033|-9.0874560263241|-9.0874560263241|-9.2221063805319|-9.2221063805319|-9.2552815108066|-9.2552815108066|-9.2552815108066|-9.2552815108066|-9.2552815108066|-9.2780908112797|-9.3689574152492|-9.3689574152492|-9.3689574152492|-9.3689574152492||-9.3689574152492|-9.3689574152492|-9.3689574152492|-9.408286296688|-9.4808733853615|-9.524859153884|-9.5303994413409|-9.607665935732|-9.6346283660741|-9.7534764857658|-9.7920529278575
07521|101009|/equities/high-hope|SHANGHAICOMP||2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.4688367762772|2.3312722308033|2.3312722308033|2.3312722308033|2.3312722308033|2.0386356890857|-2.3850175288651|-2.3850175288651|-2.410019493471|2.0524931227122|2.0524931227122|2.0524931227122|2.0524931227122|2.0524931227122|2.0524931227122|2.0524931227122||||||1.8827702242968|1.7597446528671|1.7400550331596|1.7400550331596|1.5722833834228|1.5652015851591|1.5652015851591|1.5652015851591|1.5652015851591|||1.5652015851591|1.5583218421757|1.5583218421757|1.5583218421757|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7286903236901|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7662580602632|-1.7692062813373|-1.7692062813373|-1.7692062813373|-1.7692062813373|-1.7692062813373|-1.7692062813373|-1.7692062813373|-1.7692062813373|-1.7692062813373|-1.7692062813373|-1.7692062813373|-1.8257847448556|-1.8434438255559|-1.8434438255559|-1.8434438255559|-1.8434438255559|-1.8434438255559|-1.8434438255559|-1.8434438255559|-1.8434438255559|-1.8434438255559|-1.8434438255559|-1.8488264908537|-1.9114739221715|-1.9316376891824|-1.9740418556765|-1.9917131798616|-1.998014663894|-2.036682969154|-2.0497017424352|-2.0497017424352|-2.0497017424352||-2.0497017424352|-2.0497017424352|-2.1135575353047|-2.1528416473491|-2.2126018160828|-2.246779785581|-2.2758664268339|-2.2892961654491|-2.3031067752647|-2.329007442771|-2.3450083158398|-2.3994536424108|-2.4443929089912|-2.4520325163968|-2.4520325163968|-2.4520325163968|-2.4520325163968|-2.4520325163968|-2.4561472579249|-2.4629414130591|-2.4931694771853|-2.4931694771853|-2.4931694771853|-2.4931694771853|-2.4931694771853||||-2.4931694771853|-2.4931694771853|-2.4931694771853|-2.4931694771853|-2.4931694771853|-2.4974105519285|-2.5154561778164|-2.5638401795599|-2.5911456169869|-2.5911456169869|-2.5911456169869|2.3389821728913|2.3389821728913|2.3389821728913|2.3389821728913|2.3389821728913|2.3389821728913|||2.3389821728913|2.3043993232809|2.3043993232809|2.3043993232809|2.3043993232809|2.3043993232809|2.3043993232809|2.3043993232809|2.3043993232809|2.3043993232809|2.2698881491647|2.2615423715363|2.2400470747165|2.1822745550133|2.1614161584617|2.1543512580397|2.1508080591545|2.1508080591545|2.1508080591545|2.1508080591545|2.1508080591545|2.1508080591545|2.1508080591545|2.1508080591545|2.1508080591545|2.1508080591545|2.1508080591545|-2.5252871791711|-2.5252871791711|-2.5252871791711|-2.5252871791711|-2.5252871791711|-2.5252871791711|||||||-2.5252871791711|-2.5252871791711|-2.5375412614467|-2.6806014678349|-2.7990014709223|-2.8433350100769|-2.8551942050556|-2.8551942050556|-2.8551942050556|-2.8551942050556|-2.8551942050556|-2.8551942050556|-2.8551942050556|-2.9135492179239|-2.9758015396964|-2.9758015396964|-3.0658905376738|-3.0959894910726|-3.1110995759868|-3.1245550171427|-3.1317343510586|-3.1317343510586|-3.1730382881118|-3.2228202247568|-3.2959113677285|-3.3337904038189|-3.390878207392|-3.4354202293759||-3.4410429876535|-3.4410429876535|-3.4410429876535|-3.4828255487248|-3.4864728796002|-3.5399698667523|-3.5749665424555|-3.6799629049532|-3.7541559842037|-3.7541559842037|-3.7541559842037
07522|100376|/equities/jiangsu-holly|SHANGHAICOMP||8.0375760364604|8.0375760364604|7.9213984637376|7.9213984637376|7.9213984637376|7.9213984637376|7.717109166794|7.5485596855211|7.5485596855211|7.5485596855211|7.5485596855211|7.5485596855211|7.4849499135018|7.4849499135018|7.4492600503464|7.4492600503464|7.4492600503464|7.4492600503464|7.4492600503464|7.4492600503464|7.4492600503464|7.4492600503464|7.4492600503464|7.4492600503464|7.4492600503464|-8.3266291675525|-8.3266291675525|-8.3266291675525|-8.3266291675525|-8.3266291675525|-8.3266291675525|-8.3495880296448|-8.3873199280345|-8.5297996000276|7.5394259929301|7.5394259929301|7.5394259929301|7.5394259929301|7.5394259929301||||||6.9038063419794|6.5970069714095|6.5213051043059|6.5213051043059|6.2353390545873|6.122085323455|6.122085323455|6.1189838410771|6.1080297921241|||6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|6.1080297921241|-6.5978777988263|-6.5978777988263|-6.5978777988263|-6.5978777988263|-6.5978777988263|-6.5978777988263|-6.5978777988263|-6.5978777988263|-6.5978777988263|-6.6240177131664|-6.6240177131664|-6.6240177131664|-6.6240177131664|-6.6240177131664|-6.6240177131664|-6.6240177131664|-6.7787568466069|-6.7787568466069|-6.7787568466069|-6.7787568466069|-6.7787568466069|-6.7787568466069|-6.7787568466069|-6.7787568466069|-6.7787568466069|-6.7787568466069|-6.7919520952306|-6.9221690868892|-7.0162990596071|-7.0295320498785|-7.0295320498785|-7.0295320498785|-7.0689243991993|-7.0793167696055|-7.0793167696055|-7.0793167696055||-7.0793167696055|-7.0793167696055|-7.2820186731613|-7.4211319152289|-7.6090355122281|-7.7255952053812|-7.7728833284143|-7.7954259808597|-7.8765845492744|-7.8985612308125|-7.8985612308125|-7.9584014322074|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289||||-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-7.9904910303289|-8.1883234422665|-8.2792481494458|-8.3374979046221|-8.5494421088293|7.4443804263698|7.4443804263698|7.4443804263698|7.4443804263698|7.4443804263698|7.4443804263698|||7.4443804263698|7.1926450464049|7.0456357765295|7.0456357765295|7.0456357765295|7.0456357765295|7.0456357765295|7.0456357765295|7.0456357765295|7.0456357765295|6.9495953242092|6.8951060418849|6.779562169155|6.5845135382375|6.5066815141794|6.4457572835416|6.3563967697852|6.1877993926552|6.1877993926552|6.1877993926552|6.1877993926552|6.1877993926552|6.1877993926552|6.1877993926552|6.1877993926552|6.1877993926552|6.1877993926552|5.9714439296222|-7.3095297645359|-7.3095297645359|-7.3095297645359|-7.3095297645359|-7.3095297645359|||||||-7.3095297645359|-7.3722554655902|-7.627505988107|-8.2455622556318|-8.791180147342|-8.9274224060687|-9.3374387661922|-9.3374387661922|-9.3374387661922|-9.3374387661922|-9.3374387661922|-9.3374387661922|-9.3374387661922|-9.7049319391237|-10.031035278107|-10.034483112522|-10.31109292157|-10.365658570744|-10.420176401643|-10.481307231616|-10.557563847117|-10.666737523137|-10.772486066882|-10.789428552063|-10.989920969442|-11.095467695081|-11.364963938223|-11.582182117553||-11.643372784244|-11.643372784244|-11.846525415433|-12.053361504886|-12.106512486508|-12.430569423096|9.9091019436721|9.9091019436721|9.9091019436721|9.9091019436721|9.9091019436721
07523|100594|/equities/hongdou-ind|SHANGHAICOMP||2.644539656125|2.644539656125|2.644539656125|2.644539656125|2.644539656125|2.644539656125|2.644539656125|2.434482311704|2.434482311704|2.434482311704|2.434482311704|2.434482311704|2.434482311704|2.434482311704|2.434482311704|2.434482311704|2.2410914362561|2.2380323214368|2.2380323214368|2.2380323214368|2.2380323214368|2.1630617756181|-2.4940341014741|-2.4940341014741|-2.4940341014741|-2.4940341014741|-2.4940341014741|-2.4940341014741|-2.4940341014741|-2.4940341014741|-2.4940341014741|-2.5128156762518|-2.5342396476973|-2.5769329312895|-2.5860366162828|-2.6183740228604|-2.65084213858|-2.65084213858|2.3207420571582||||||2.1991577660525|2.0823975708181|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|||2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0629190560107|2.0415767294306|-2.2072946483666|-2.2072946483666|-2.2072946483666|-2.2072946483666|-2.2072946483666|-2.2072946483666|-2.2072946483666|-2.2174412824236|-2.2174412824236|-2.2174412824236|-2.2449348742789|-2.2904830834408|-2.294981256805|-2.2994236192021|-2.301581683083|-2.3062018049245|-2.3213353833098|-2.327039316908|-2.3350026809609|-2.3350026809609|-2.3350026809609|-2.3350026809609|-2.3366695867022|-2.3625174726973|-2.3625174726973|-2.3625174726973|-2.3625174726973|-2.3625174726973|-2.3625174726973|-2.3625174726973|-2.3625174726973|-2.3625174726973|-2.3683527537992|-2.410947476141|-2.4199416486337|-2.4810462359935|-2.5222735807134|-2.5294118026687|-2.5294118026687|-2.5336013405632|-2.5336013405632|-2.5336013405632||-2.5336013405632|-2.5345571934196|-2.5715520027503|-2.5715520027503|-2.6117244697528|-2.6385827303945|-2.650647481395|2.4636180556601|2.4636180556601|2.4636180556601|2.4636180556601|2.4636180556601|2.4636180556601|2.4636180556601|2.4636180556601|2.4366889986954|2.4366889986954|2.4352099667614|2.4324554878942|2.41587091749|2.41587091749|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778||||2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|2.4014330056778|||2.4014330056778|2.4014330056778|2.3665402261886|2.3665402261886|2.3665402261886|2.3665402261886|2.3447960870488|-2.6797651179444|-2.7141834506074|-2.7407820603336|-2.7407820603336|-2.7437508149471|-2.7437508149471|-2.7437508149471|-2.7437508149471|-2.7437508149471|-2.7437508149471|-2.7437508149471|-2.7437508149471|-2.785834224525|-2.7887047214672|-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8094296298465|||||||-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8465884617126|-2.9817650374612|-3.021961072732|-3.0418322143722|-3.0418322143722|-3.0418322143722|-3.0418322143722|-3.0418322143722|-3.0418322143722|-3.0418322143722|2.6581447080562|2.6581447080562|2.6581447080562|2.6581447080562|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448||-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8852438318055|-2.9024931443313|-2.9121374170611|-2.9121374170611|-2.9121374170611|-2.9401526760867|-2.9734830661624|-2.9734830661624
07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP||3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2760087589809|3.2027876223004|3.1636529857225|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4521029247605|-3.4673365237275|-3.4742627543387|-3.5164029777246|3.1477051075326|3.1477051075326|3.1477051075326||||||3.0041168062804|2.8240185809266|2.7439095921131|2.7304550880428|2.6243944956457|-2.8677581133103|-2.8677581133103|-2.8677581133103|-2.8677581133103|||2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.7141042285072|2.705671435474|2.6974127754885|2.6854171895496|2.6854171895496|2.6854171895496|2.6854171895496|2.6607619714727|2.6607619714727|2.635291094249|2.6342950141227|2.6342950141227|2.6342950141227|2.5858833829336|-2.7601135507207|-2.7601135507207|-2.7601135507207|-2.7601135507207|-2.7601135507207|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.7876372033664|-2.8334857947637|-2.8605397550054|-2.9128219118591|-2.9325799004762|-2.9341921469846|-2.9341921469846|-2.9341921469846|-2.9341921469846|-2.9341921469846||-2.9443730524634|-2.9443730524634|-2.984303374142|-2.9897815464278|-3.0186921164522|-3.0186921164522|-3.0186921164522|-3.035213382722|-3.0502370150896|-3.0691521600454|-3.0879468868804|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428||||-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.119524957428|-3.1528054891798|-3.1764505371753|-3.2105005830861|-3.2257414931546|-3.2257414931546|-3.2291572352792|-3.229619174152|-3.2475778065992|-3.2475778065992|-3.2475778065992|3.0013590948515|3.0013590948515|||3.0013590948515|3.0013590948515|3.0013590948515|3.0013590948515|3.0013590948515|3.0013590948515|3.0013590948515|3.0013590948515|3.0013590948515|3.0013590948515|2.9448434662745|2.939270491062|2.9153005355579|2.8942226827125|2.8811338419659|2.8811338419659|2.8811338419659|2.8811338419659|2.8811338419659|2.8811338419659|2.8811338419659|2.8811338419659|2.8811338419659|2.8618153592991|2.8052658030339|2.8052658030339|2.7702954156473|2.7603282910006|2.7275870620561|2.6878744694206|2.6868944457852|2.6868944457852|2.6868944457852|||||||2.6868944457852|-3.0602543452036|-3.0602543452036|-3.0602543452036|2.7891783133683|2.7891783133683|2.7891783133683|2.7891783133683|2.7891783133683|2.7779758920865|2.7287665124771|-3.024299137196|-3.024299137196|-3.0781102493969|-3.1047039433721|-3.1047039433721|-3.1685599402591|-3.1806221622012|-3.2129135019009|-3.2363285879954|-3.2363285879954|-3.2363285879954|-3.2753650855869|-3.2981834358473|-3.3585372441896|-3.3761524220185|-3.377391525979|-3.381469677008||-3.381469677008|-3.381469677008|-3.3955217976446|-3.4672464418274|-3.5130515813675|3.2598290718999|3.2598290718999|3.2598290718999|3.2598290718999|3.2598290718999|3.2598290718999
07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP||1.9113093311526|1.8186769148749|-2.2165309369788|-2.2165309369788|-2.2165309369788|-2.2165309369788|-2.2165309369788|-2.2165309369788|-2.2165309369788|-2.2489232222488|-2.2688035545803|-2.3242261738751|1.9586672017446|1.9586672017446|1.9586672017446|1.9586672017446|1.9586672017446|1.9586672017446|1.9586672017446|1.9586672017446|1.9586672017446|1.9018526816226|1.5865028858027|1.5850031971756|1.5577813121813|-1.8044791689284|-1.8044791689284|-1.8044791689284|-1.8044791689284|-1.8044791689284|-1.8044791689284|-1.808310203063|-1.8220113430945|-1.8433459373015|-1.8587177165899|-1.9152419377867|1.6802236802043|1.6802236802043|1.6802236802043||||||1.4863596764606|1.4048441082683|1.3633877863667|1.3633877863667|-1.4321519148143|-1.4321519148143|-1.4321519148143|-1.4321519148143|-1.4321519148143|||-1.4335021323398|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4349364154317|-1.4510404525839|-1.46337827694|-1.4648578671017|-1.4648578671017|-1.4648578671017|-1.4648578671017|-1.4648578671017|-1.4648578671017|-1.4648578671017|-1.4648578671017|-1.4648578671017|-1.4648578671017|-1.4648578671017|-1.4648578671017|-1.4648578671017|-1.4648578671017|-1.4648578671017|-1.4648578671017|-1.4648578671017|-1.4648578671017|-1.4648578671017|-1.4831753999435|-1.5096393194952|-1.5101548132144|-1.5221047265102|-1.5221047265102|-1.5340053155212|-1.5411169809531|-1.5504616307913|-1.5504616307913|-1.5504616307913|-1.5504616307913|-1.5532907763784|-1.5719897062321|-1.5738970428024|-1.5738970428024|-1.5738970428024|-1.5738970428024|-1.5738970428024|-1.5738970428024|-1.5738970428024|-1.5738970428024|-1.5776633520164|-1.579625919929|-1.6051399216286|-1.6468221065327|-1.6666939725753|-1.6666939725753|-1.6752155346205|-1.6846839368928|-1.6902043886305|-1.701178289652|-1.701178289652||-1.7218647678694|-1.7387386979881|-1.7902651497858|-1.8014056957581|-1.8198952450596|-1.8504391527003|-1.8793768326249|1.6448664634213|1.6448664634213|1.6448664634213|1.6448664634213|1.6448664634213|1.6448664634213|1.6385136159993|1.6385136159993|1.6385136159993|1.6016817923759|1.5852019319241|-1.7371382118176|-1.7371382118176|-1.7371382118176|-1.7371382118176|-1.7371382118176|-1.7371382118176|-1.7371382118176||||-1.7371382118176|-1.7371382118176|-1.7371382118176|-1.7371382118176|-1.7371382118176|-1.7479313480535|-1.7577015015459|-1.7800500964399|-1.7800500964399|-1.7800500964399|-1.7861667248139|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|||-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|-1.7932786036989|||||||-1.7932786036989|-1.7932786036989|-1.7986428726007|-1.8062698364578|-1.8991887238646|-1.9340985910787|-1.9582917180172|-1.9582917180172|-1.9582917180172|-1.9582917180172|-1.9582917180172|-1.9582917180172|-1.9582917180172|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618||-2.029520528618|-2.029520528618|-2.029520528618|-2.042245095641|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228
07526|101055|/equities/jiangnan-water|SHANGHAICOMP||-6.0119715409104|-6.0119715409104|-6.0119715409104|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.0786132141502|-6.1526506344954|-6.1526506344954|-6.1526506344954|-6.1526506344954|-6.1526506344954|-6.1526506344954|-6.1526506344954|-6.1526506344954|-6.1526506344954|-6.1526506344954|-6.1651672169544|-6.1703460706248|-6.1703460706248|-6.1703460706248|-6.2576064812888|-6.2795628693092|-6.3528477247543|-6.4153862061309|5.5867931509231||||||5.3575479878556|5.1244979846887|5.0644419502835|5.0644419502835|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|||4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9929523035071|4.9249469223047|4.9116077624454|4.8930344123769|4.8930344123769|4.8462175490021|4.8462175490021|4.8462175490021|4.8462175490021|4.8462175490021|4.8462175490021|4.8462175490021|4.8462175490021|4.8462175490021|4.8191305135752|-5.2289680572557|-5.2289680572557|-5.2289680572557|-5.2289680572557|-5.2289680572557|-5.2289680572557|-5.2289680572557|-5.2289680572557|-5.2289680572557|-5.2289680572557|-5.2289680572557|-5.2289680572557|-5.2289680572557|-5.2289680572557|-5.2289680572557|-5.2289680572557|-5.2890425991626|-5.2890425991626|-5.2890425991626|-5.2890425991626|-5.2890425991626|-5.2890425991626|-5.2890425991626|-5.4139363050032|-5.4527067607827|-5.4757852494923|-5.5139511969474|-5.5139511969474|-5.5139511969474|-5.591612328731|-5.6134582511176|-5.6377314982137|-5.6852176901078|-5.6852176901078|-5.6852176901078|-5.6852176901078||-5.6852176901078|-5.6852176901078|5.2062419488666|5.2062419488666|5.2062419488666|5.2062419488666|5.2062419488666|5.2062419488666|5.2062419488666|5.2062419488666|5.2062419488666|5.2062419488666|5.2062419488666|5.2062419488666|5.2047136707038|5.1813472259546|5.1813472259546|5.1813472259546|5.1813472259546|5.1813472259546|4.9709413568736|4.9375488245711|4.9375488245711|4.9375488245711|4.9375488245711||||4.8006098495838|4.6528996877005|-4.9964448272728|-4.9964448272728|-4.9964448272728|-4.9964448272728|-4.9964448272728|-4.9964448272728|-4.9964448272728|-4.9964448272728|-4.9964448272728|4.5623545765618|4.5623545765618|4.5623545765618|4.5623545765618|4.5623545765618|4.548171480468|||4.5390796484451|4.5323104396905|4.4863725285857|4.4863725285857|4.4863725285857|4.4863725285857|4.4863725285857|4.4863725285857|4.4863725285857|4.4863725285857|4.4504141654272|4.4465711211385|4.4178567037783|4.3779095349736|4.3779095349736|4.3521214787637|4.2979130021372|4.2093476710097|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|||||||-4.7414694549447|-4.7414694549447|-4.7414694549447|-4.7414694549447|-5.0077437296847|4.5538068932191|4.5538068932191|4.5538068932191|4.5538068932191|4.5538068932191|4.3675631066049|-5.0322059265522|-5.0322059265522|-5.1057843755514|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042||-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.1733374994042|-5.2140587574467|-5.2140587574467|-5.2683985240178|-5.2776649800624|-5.3146422175411|-5.3146422175411
07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP||-11.437422939772|-11.437422939772|-11.437422939772|-11.469358758391|-11.517620594701|-11.672911996534|-11.746120812384|-11.746120812384|-11.746120812384|-11.746120812384|-11.803467726141|-12.013853575819|-12.063795679648|-12.063795679648|-12.063795679648|-12.063795679648|-12.063795679648|-12.063795679648|-12.063795679648|-12.088500774208|-12.088500774208|-12.088500774208|-12.088500774208|-12.088500774208|-12.088500774208|-12.088500774208|-12.088500774208|-12.088500774208|-12.088500774208|-12.088500774208|10.881194708004|10.881194708004|10.881194708004|10.881194708004|10.881194708004|10.881194708004|10.881194708004|10.881194708004|10.881194708004||||||10.501327326181|10.158696971869|9.9468857298689|9.8998729399395|9.5076364070786|9.3077736688927|9.3077736688927|9.3077736688927|9.3077736688927|||9.3077736688927|9.2577007857288|9.2577007857288|9.2577007857288|9.2577007857288|9.2577007857288|9.2256191585896|9.2256191585896|9.2256191585896|9.1923545040949|9.1237271801481|9.066363442369|9.017070889945|8.8845232597934|-9.4989222459898|-9.4989222459898|-9.6149135621505|-9.6943483388112|-9.7293896628052|-9.7293896628052|-9.7293896628052|-9.7293896628052|-9.7293896628052|-9.7293896628052|-9.7293896628052|-9.7293896628052|-9.7293896628052|-9.7293896628052|-9.7293896628052|-9.7293896628052|-9.7293896628052|-9.7293896628052|-9.7293896628052|-9.7293896628052|-9.7293896628052|-9.7293896628052|-9.7293896628052|-9.7770993922187|-9.9117774139988|-10.026974374624|-10.097746721722|-10.097746721722|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.098482293999|-10.175475458197|-10.175475458197|-10.175475458197|-10.175475458197|-10.175475458197|-10.175475458197|-10.175475458197|-10.188179797954|-10.188179797954||-10.209088399484|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.6437716441741|9.5875243033955|9.408299391245|9.408299391245|9.408299391245|9.408299391245|9.3119985712625|9.2527770083323|9.2197516274866|9.1286128706861|9.0617923413304|8.9381023683579||||8.7051141304474|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|8.2256428124398|||8.2256428124398|8.2256428124398|8.1718250780073|8.0988135847767|8.0988135847767|8.0988135847767|8.0988135847767|8.0988135847767|8.0988135847767|8.0988135847767|8.0159034765782|7.9554486845402|7.8727209407388|7.7884149251322|7.7884149251322|7.7884149251322|7.7884149251322|7.688794261652|7.6369934418|7.6344373864374|7.5895847252805|7.5895847252805|7.5895847252805|7.562871607564|7.536014855671|7.536014855671|7.5255718901953|7.517857467157|7.4653975290527|7.4387754116312|7.4314172702648|7.253796837685|7.2064407908889|||||||6.9993787699245|-8.0066547206696|-8.0066547206696|-8.0066547206696|-8.3429495285679|-8.4397341916905|-8.4397341916905|-8.4397341916905|-8.4397341916905|-8.4397341916905|-8.4397341916905|-8.4397341916905|-8.4397341916905|-8.6152603571002|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132||-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7543213313132|-8.7708286642181|-8.7708286642181|-8.8683685872716|-8.8683685872716|-8.9615212120129|8.5278701852407
07528|100703|/equities/kanion|SHANGHAICOMP||-15.642839225531|-15.642839225531|-15.642839225531|-15.877599434058|-15.897332619738|-16.251550599253|14.411053664793|14.411053664793|14.411053664793|14.411053664793|14.411053664793|14.411053664793|14.411053664793|14.411053664793|14.411053664793|14.411053664793|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.525905648721|-15.582672798912|-15.853525440208|-15.911695048005|-16.230772915583|14.175407514676|14.175407514676|14.175407514676||||||13.506008688725|12.653343006545|11.897603402065|-13.029083873437|-13.029083873437|-13.029083873437|-13.029083873437|-13.029083873437|-13.029083873437|||-13.275092921441|-13.53621423|-13.61523816049|-13.800820053284|-14.057673349946|-14.057673349946|-14.057673349946|-14.057673349946|-14.057673349946|-14.057673349946|-14.057673349946|-14.057673349946|-14.057673349946|-14.086858845386|-14.132065137926|-14.368961052435|-14.557734600192|-14.743038459493|-15.12170944818|-15.417544015424|-15.417544015424|-15.417544015424|-15.476160243901|-15.604025238171|-15.604025238171|-15.604025238171|-15.604025238171|-15.604025238171|-15.604025238171|-15.604025238171|-15.604025238171|-15.604025238171|-15.604025238171|-15.604025238171|-15.856694611592|-16.609191110452|-16.609191110452|-16.619205860552|-16.619205860552|-16.619205860552|-16.619205860552|-16.619205860552|-16.619205860552|-16.619205860552|-16.679939587893|-16.679939587893|-16.679939587893|-16.679939587893|-16.679939587893|-16.679939587893|-16.679939587893|-16.679939587893|-16.997710687123|-17.007189019993|-17.007189019993|-17.007189019993|-17.019092694334|-17.019092694334|-17.019092694334|-17.305103557432|-17.537337163118|-17.619263016545|-17.960847151901|-18.135386639862|-18.284921082485|-18.284921082485|-18.542135460099|-18.75090680559|-18.75090680559||-18.78545162898|-18.921612980429|-19.036620908391|-19.036620908391|-19.059023227307|-19.133359315233|-19.460954642116|-19.554394695294|-19.970706343177|-19.970706343177|-19.970706343177|-20.079117536018|-20.490686998841|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749||||-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-20.737209209749|-21.194579753548|-21.194579753548|-21.375027958299|-21.375027958299|-21.375027958299|-22.173919271259|-22.825314994745|-22.825314994745|-22.825314994745|-22.825314994745|-22.903683446174|||20.262070855666|20.262070855666|20.262070855666|20.262070855666|20.262070855666|20.262070855666|20.262070855666|20.262070855666|20.262070855666|20.262070855666|20.262070855666|20.262070855666|20.262070855666|19.373968558365|19.349964518077|18.727738692503|18.572487436115|17.433874327142|16.314320007498|16.314320007498|16.314320007498|16.314320007498|16.037021972001|15.445036810041|15.445036810041|15.445036810041|15.329485276673|15.108317113953|14.870351183235|14.598724219335|14.440249598835|13.988610334765|13.934567526061|||||||13.743963430412|-16.923458877077|-16.923458877077|-16.923458877077|-17.718288067171|-18.189764317748|-18.731404155357|-19.754894408764|-20.276295009874|-20.276295009874|-20.276295009874|-20.636994061231|-20.733326154019|-21.264251608612|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.73130916385|18.48740615691||18.48740615691|18.48740615691|18.48740615691|18.48740615691|18.48740615691|18.48740615691|18.48740615691|18.48740615691|18.324983228746|18.324983228746|18.324983228746
07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH||-49.502634774124|-49.502634774124|-49.502634774124|-49.502634774124|-49.66515155465|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.044746078255|-50.707497346404|-52.246489483447|-52.246489483447|-52.246489483447|-52.246489483447|-52.246489483447|-52.246489483447|-52.246489483447|-52.246489483447|-52.246489483447|-52.988319562907|-54.868134365076|-55.163993340944|-55.163993340944|47.090404168439|47.090404168439|47.090404168439||||||44.657672713942|40.166860393625|35.893733558766|35.631927236045|35.493652345467|-39.17968953461|-39.17968953461|-39.17968953461|-39.17968953461|||-39.539098881025|-40.621775466357|-40.987034750766|-40.987034750766|-40.987034750766|-40.987034750766|-40.987034750766|-40.987034750766|-40.987034750766|-40.987034750766|-40.987034750766|-40.987034750766|-40.987034750766|-41.681151655853|-42.667390059034|-43.563211439495|-44.136344907951|-45.318161008835|-45.87073495441|-46.654705869415|-47.259671170688|-47.508328386322|-47.508328386322|-47.508328386322|-47.508328386322|-47.508328386322|-47.508328386322|-47.508328386322|-47.508328386322|-47.508328386322|-47.508328386322|-47.508328386322|-47.508328386322|-47.508328386322|-49.8020324135|-50.852633158387|-50.852633158387|-51.250146512655|45.721519836962|45.721519836962|45.721519836962|-50.108955969165|-50.108955969165|-50.108955969165|-50.108955969165|-50.108955969165|-50.108955969165|-50.108955969165|-50.108955969165|-50.108955969165|-50.108955969165|-50.108955969165|-50.108955969165|-50.108955969165|-50.108955969165|-51.081301501507|-51.081301501507|-51.081301501507|-51.081301501507|-51.081301501507|-51.081301501507|-51.664778394958|-52.149754068874|-52.964169738053|-53.05018917428|-53.230210159736|-53.748563817825|-54.749516438208|-55.142240258016||-56.095266682084|-56.131962200199|-57.142734947243|-57.162484105471|-57.389426690608|-57.471028944154|-57.735282292949|-57.735282292949|-58.286980062709|-58.473311960682|-58.770344588474|-59.971710061703|55.286621055755|55.286621055755|55.286621055755|55.286621055755|55.286621055755|55.286621055755|55.286621055755|55.286621055755|55.286621055755|55.286621055755|55.286621055755|55.286621055755|55.286621055755||||55.286621055755|55.286621055755|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|54.790676648416|||54.790676648416|54.790676648416|54.790676648416|54.269662453556|54.269662453556|53.503435425243|53.503435425243|53.503435425243|53.503435425243|53.503435425243|53.211594798257|52.628440249948|50.833267809052|50.11640678633|49.782674325712|49.344083058843|48.929534316073|47.898636110796|47.898636110796|47.898636110796|47.898636110796|47.898636110796|47.370706408304|46.949675287452|45.371291781129|45.371291781129|45.371291781129|45.371291781129|45.371291781129|45.236732183267|45.236732183267|45.236732183267|45.236732183267|||||||45.236732183267|44.04803539467|42.482815384337|41.677018933239|41.34057617711|-46.041558666073|-46.041558666073|-46.041558666073|-46.041558666073|-46.041558666073|-46.041558666073|-46.041558666073|-46.508954387067|-46.649096743231|-46.649096743231|-46.649096743231|-47.220107890903|-47.822342397702|-47.860935743133|-48.84548564253|-48.957999431027|-48.957999431027|-48.957999431027|-49.173222362423|-49.173222362423|-49.173222362423|-49.173222362423|-49.173222362423||-49.173222362423|-49.173222362423|-49.173222362423|-49.173222362423|-49.173222362423|-49.173222362423|-49.173222362423|-49.251356349415|-49.738175747601|-50.286305716532|-51.258117361088
07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP||-19.214768705787|-19.214768705787|-19.214768705787|-19.775854333708|16.959433077606|16.959433077606|16.959433077606|16.959433077606|16.959433077606|16.959433077606|16.959433077606|-19.276527782062|-19.276527782062|-19.276527782062|-19.276527782062|-19.276527782062|-19.276527782062|-19.276527782062|-19.276527782062|-19.276527782062|-19.697252374865|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|-19.856190823452|16.493607963368|16.493607963368|16.493607963368||||||15.750119488819|14.579021552518|13.908912132531|-15.38957082429|-15.38957082429|-15.38957082429|-15.38957082429|-15.38957082429|-15.38957082429|||-15.860078140524|-15.972265445371|-15.972265445371|-15.972265445371|-15.972265445371|-15.972265445371|-15.972265445371|-15.972265445371|-15.972265445371|-15.972265445371|-15.972265445371|-15.972265445371|-15.972265445371|-16.538627636851|-16.876886430127|-16.876886430127|-17.072651720425|-17.097658556356|-17.097658556356|-17.097658556356|-17.097658556356|-17.097658556356|-17.097658556356|-17.097658556356|-17.253509382025|-17.51223405057|-17.51223405057|-17.772697180066|-17.772697180066|-17.98191637101|-17.98191637101|-17.98191637101|-17.98191637101|-17.98191637101|-17.98191637101|-17.98191637101|-17.98191637101|-18.434907214533|-18.825247186782|-18.825247186782|-18.825247186782|-18.825247186782|-19.608459614101|-19.608459614101|-19.608459614101|-19.608459614101|-19.608459614101|-19.608459614101|-19.608459614101|-19.608459614101|-19.623289053509|-19.989209644076|-20.217759043465|-20.217759043465|-20.217759043465|-20.217759043465|-20.217759043465|-20.217759043465|-20.217759043465|-20.910843008635|-21.152047177021|-21.694498190023|-22.263495964308|-22.263495964308|-22.263495964308|-22.263495964308|-22.263495964308|-22.263495964308|-22.263495964308||-22.691106631247|-23.092895642351|-23.56932919934|-23.810921705592|-24.423801356806|-24.998193655543|-24.998193655543|-24.998193655543|-24.998193655543|-25.940771855836|-26.995295938927|-26.995295938927|-26.995295938927|-26.995295938927|-26.995295938927|-26.995295938927|-26.995295938927|-26.995295938927|-26.995295938927|-26.995295938927|-28.017648547477|-28.017648547477|-28.017648547477|-28.017648547477|-28.017648547477||||-28.017648547477|-28.017648547477|-28.017648547477|-28.017648547477|-28.017648547477|-28.017648547477|-28.017648547477|-28.017648547477|-28.017648547477|-28.017648547477|-28.301276464801|-29.930863560947|-30.439131232595|-30.439131232595|-30.439131232595|-30.439131232595|-30.439131232595|||-30.439131232595|25.426480808683|25.426480808683|25.426480808683|25.426480808683|25.426480808683|25.426480808683|25.426480808683|24.254043521898|24.254043521898|24.254043521898|24.254043521898|23.7872704824|22.430299370398|22.271444418816|21.787715703016|20.685240407525|20.085103372296|20.085103372296|20.085103372296|20.085103372296|20.085103372296|19.829003496921|19.07778217611|18.867154843664|18.867154843664|18.867154843664|18.867154843664|17.040727570162|-21.227126358576|-21.227126358576|-21.227126358576|-21.227126358576|||||||-21.227126358576|-21.227126358576|-21.227126358576|-22.682362819852|-24.052625736861|-24.854028261666|-25.704475867489|-26.48219520487|-27.751328170715|-28.463797159726|-28.463797159726|-28.463797159726|-28.546997251041|-29.554934332246|-29.554934332246|-29.554934332246|-29.796761023974|-29.796761023974|-29.796761023974|-30.208622813198|-30.282358354963|-30.616510385316|26.470222078192|26.470222078192|26.470222078192|26.470222078192|26.470222078192|26.470222078192||26.11913562972|-31.267312303215|-31.267312303215|-31.267312303215|-31.267312303215|-31.267312303215|-31.267312303215|-31.267312303215|-31.699235349927|-31.81788417002|-31.81788417002
07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP||-11.673041867565|-11.673041867565|-11.673041867565|-11.684743097474|-11.684743097474|-11.723608381703|-11.723608381703|-11.723608381703|-11.723608381703|-11.914564379006|-12.104516409006|10.384288547313|10.384288547313|10.384288547313|10.384288547313|10.384288547313|9.8219874146639|9.1533187498714|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-9.9529560501388|-10.03995078747|-10.067168009994|-10.240186493394|9.0645182548112|9.0645182548112|9.0645182548112||||||8.5344648822751|8.196628303948|7.9568089595801|7.9275652690471|-8.4185135785839|-8.4185135785839|-8.4185135785839|-8.4185135785839|-8.4185135785839|||-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|-8.494355279947|7.9375118561148|7.9375118561148|7.9375118561148|7.9375118561148|7.9375118561148|7.9375118561148|7.9375118561148|7.9375118561148|7.9375118561148|7.8731013898937|7.8731013898937|7.804557231277|7.7467986782022|-8.3953375201802|-8.3953375201802|-8.3953375201802|-8.3953375201802|-8.3953375201802|-8.3953375201802|-8.3953375201802|-8.3953375201802|-8.4287085115226|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6059514217806|-8.6743904675854|-8.7782114441542|-8.8519017360109|-8.852668989753|-8.8690761339392|-8.8998162500496|-8.8998162500496|-8.8998162500496|-8.8998162500496|-8.8998162500496||-8.8998162500496|-8.8998162500496|-9.1414620867962|-9.1571800434584|-9.3463110089296|-9.4214565621475|-9.4349521913638|-9.5060576110538|-9.6378421948415|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.9490544402186|8.8300607031786|8.7267341421935||||8.4741487289903|-9.2718431309158|-9.2718431309158|-9.2718431309158|-9.2718431309158|-9.2718431309158|-9.2718431309158|-9.2718431309158|-9.2718431309158|-9.2718431309158|-9.2718431309158|8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|||8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|8.5791243062572|8.563239890626|8.563239890626|8.3985996580686|8.317345089452|8.317345089452|8.1509386110489|8.0949318197242|7.8288134233677|7.6609034688963|7.6448925503639|7.5993253399429|7.5159748616762|7.5159748616762|7.5159748616762|7.5159748616762|7.5159748616762|7.5159748616762|-8.9485593455153|-8.9485593455153|-8.9485593455153|-8.9485593455153|-8.9485593455153|-8.9485593455153|||||||-8.9485593455153|-8.9485593455153|-8.9485593455153|-9.0950659267458|-9.6228509470658|-9.8087237725475|-10.255248640402|-10.469856238695|-10.469856238695|-10.469856238695|-10.469856238695|-10.469856238695|-10.469856238695|-10.884840409327|-11.168690901686|-11.168690901686|-11.477434508988|-11.516038436568|-11.652820925885|-11.728689729034|-11.731877180006|-11.762085698342|-11.901206570969|-11.992451701017|-12.167168866099|-12.322965103721|-12.43710285475|-12.43710285475||-12.43710285475|-12.43710285475|-12.489558922473|-12.647287195726|-12.667541629522|-12.988935186299|-13.022705768912|-13.177450682686|-13.389944846946|-13.72993941607|-13.91382148864
07532|101028|/equities/lianyungang-po|SHANGHAICOMP||3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|3.7729992043367|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0442808759364|-4.0603121002684|-4.0681245812851|-4.0762495607223|-4.080277320421|-4.1086414750817|-4.1184905564788|-4.1361006405621|-4.1873340371218|-4.2475934826628|3.7565630317511||||||3.5628477468294|3.3809418031686|3.3022121511264|3.3022121511264|-3.430885741101|-3.430885741101|-3.430885741101|-3.430885741101|-3.430885741101|||-3.4678836361693|-3.4678836361693|-3.4743151682535|-3.484794645168|-3.4853274078917|-3.5115770743893|-3.5115770743893|-3.517307882685|-3.5343726008816|-3.5343726008816|-3.5343726008816|-3.5343726008816|-3.5843027796661|-3.6086697938613|-3.6135220000669|-3.6222466704497|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6464926898272|-3.6520897679603|-3.6520897679603|-3.6678775210156|-3.6739719704414|-3.6739719704414|-3.6739719704414|-3.6739719704414|-3.6739719704414|-3.6739719704414|-3.6788577587102|-3.6961640518178|-3.6961640518178|-3.6961640518178|-3.6961640518178|-3.6961640518178|-3.6961640518178|-3.7022437316711|-3.7022437316711|-3.7022437316711|-3.7022437316711|-3.7452707933646|-3.7486342376318|-3.753544991051|-3.753544991051|-3.753544991051|-3.7828277667748|-3.802204638941|-3.802204638941|-3.802204638941||-3.802204638941|-3.802204638941|-3.8902274438882|-3.9069194340202|-3.952132677976|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.7760655456345|3.753464546981|3.753464546981|3.753464546981|-4.0374392112905|-4.0374392112905|-4.0374392112905||||-4.0374392112905|-4.0374392112905|-4.0374392112905|-4.0374392112905|-4.0374392112905|-4.0374392112905|-4.0374392112905|-4.0374392112905|-4.0374392112905|-4.0374392112905|-4.0410435951213|3.7015664189416|3.7015664189416|3.7015664189416|3.7015664189416|3.7015664189416|3.7015664189416|||3.7000737686243|3.638415206283|3.5799057757519|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|||||||-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.9269247243789|-3.941107185977|-3.941107185977|-3.941107185977|-3.941107185977|-3.941107185977|-3.941107185977|-3.941107185977|-3.941107185977|-4.0006745483007|-4.0840828314452|-4.1062032795646|-4.2057815102182|-4.2236460345147|-4.2425869525539|-4.2425869525539|-4.2425869525539|-4.2439856464187|-4.2566505200906|-4.2840561344937|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162||-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162
07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP||11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|11.322999397327|10.932777156884|10.698918087474|10.698918087474|10.698918087474|10.698918087474|10.698918087474|10.698918087474|10.698918087474|10.698918087474|10.431019605522|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204|10.310637354204||||||9.6851526624068|9.3551684605056|9.3551684605056|9.3551684605056|8.8140761308067|-9.4209992643402|-9.4209992643402|-9.4209992643402|-9.4209992643402|||-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4665986059019|-9.4888326860517|-9.4888326860517|-9.4888326860517|-9.6537027598586|-9.730225536687|-9.81025035896|-9.8118330235979|-9.8118330235979|-9.8118330235979|-9.8118330235979|-9.8118330235979|-9.8159254652153|-9.9002786337459|-9.9002786337459|-9.995865205827|-10.032627745804|-10.137363933122|-10.21515617847|-10.21515617847|-10.21515617847|-10.21515617847|-10.378780571025|-10.378780571025|-10.378780571025|-10.602533463418|-10.878370898497|-10.98707844762|-11.039394248879|-11.039394248879|-11.039394248879|-11.134326578683|-11.38591859242|-11.613798060911|-11.72977586907|-11.849195174838|-12.008550781304|-12.474500331939|-12.730000559556|-12.895555884824|-13.002134995729|-13.002134995729|-13.002134995729|-13.002134995729|-13.480150175393|11.747055424252|-13.206696464603|-13.206696464603|-13.206696464603|-13.206696464603|-13.206696464603|-13.206696464603|-13.206696464603|-13.315218344866|-13.486908903319|-13.487676927998|-13.672974292387||12.627670163734|12.627670163734|12.627670163734|12.627670163734|12.627670163734|12.627670163734|12.627670163734|12.627670163734|12.627670163734|12.627670163734|12.627670163734|12.627670163734|12.627670163734|12.48852202056|12.433357838769|12.219024915094|12.219024915094|12.219024915094|12.219024915094|12.219024915094|12.219024915094|12.169455497996|12.169455497996|12.169455497996|12.169455497996||||12.169455497996|12.169455497996|12.169455497996|11.937300538669|11.937300538669|11.937300538669|11.937300538669|11.937300538669|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|||11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.919683599183|11.910204251287|11.713003882299|11.587351326749|11.587351326749|11.55598862942|11.55598862942|11.431099026026|11.333833672021|11.333833672021|11.333833672021|11.333833672021|11.313148367642|-12.597074111656|-12.597074111656|-12.597074111656|-12.597074111656|-12.597074111656|||||||-12.597074111656|-12.597074111656|-12.597074111656|-12.597074111656|-12.899601160993|-12.899601160993|-12.899601160993|-12.899601160993|-12.899601160993|-12.899601160993|-12.899601160993|-12.899601160993|-12.899601160993|-13.345667984209|12.557252361012|12.557252361012|12.557252361012|12.523659972874|12.523659972874|12.523659972874|12.523659972874|12.523659972874|12.523659972874|12.523659972874|12.523659972874|12.520259244608|12.520259244608|12.411399213658||-13.352511446028|-13.352511446028|-13.352511446028|-13.401123674212|-13.465137436984|-13.525219808169|-13.525219808169|-13.525219808169|-13.525219808169|-13.584688648193|-13.644654204017
07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP||8.5396121625576|8.5396121625576|8.5396121625576|8.5396121625576|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.4032568592708|-9.437561637209|-9.437561637209|-9.437561637209|-9.437561637209|-9.437561637209|-9.437561637209|-9.437561637209|-9.437561637209|-9.437561637209|-9.437561637209|-9.437561637209|-9.4501381583249|-9.4501381583249|-9.5423757971697|-9.6015286380906|-9.695031423796|8.4587217368369|8.4587217368369|8.4587217368369||||||7.8602468214305|7.5597184721929|7.3182324029171|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|||-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.0429386462596|-8.191598583794|-8.2643599347981|-8.2643599347981|-8.2643599347981|-8.2787334473831|-8.3455012301426|-8.3455012301426|-8.3455012301426|-8.3455012301426|-8.3455012301426|-8.3455012301426|-8.3455012301426|-8.4863596173251|-8.4863596173251|-8.5880690308627|-8.5880690308627|-8.5880690308627|-8.5880690308627|-8.5880690308627|-8.5880690308627|-8.5880690308627|-8.5880690308627|-8.6811876531239|-8.7657639180947|-8.8258489674251|-8.9803877744322|-9.0362282082498|-9.0362282082498|-9.0362282082498|-9.0362282082498|-9.0362282082498|-9.0362282082498||-9.0362282082498|-9.0362282082498|-9.1958098196387|-9.5497886630562|-9.8314317037294|-9.8854793232491|-9.9531723302201|-9.9531723302201|-9.9531723302201|-9.9531723302201|-10.081857924284|-10.234841616752|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585||||-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.331916506585|-10.561524175726|-10.561524175726|-10.561524175726|-10.578360424132|9.1892572855876|9.1892572855876|9.1892572855876|9.1892572855876|9.1892572855876|9.1892572855876|||9.1892572855876|8.9214613872679|8.9214613872679|8.9214613872679|8.9214613872679|8.9214613872679|8.9214613872679|8.9214613872679|8.9214613872679|8.8382906337482|8.7247677798516|8.6802976391323|8.5042198787803|8.0185774841435|7.973975344778|7.8849724887486|7.7908203570017|7.7908203570017|7.7908203570017|7.7908203570017|7.7908203570017|7.7908203570017|7.7908203570017|7.7908203570017|7.7908203570017|7.7908203570017|7.7908203570017|7.5292446313047|7.1041605933666|-9.0440009482461|-9.0440009482461|-9.0440009482461|-9.0440009482461|||||||-9.0440009482461|-9.2411123257829|-9.6751248816598|-10.366249876988|-11.00194420392|-11.156604444259|-11.80900495502|-12.281116464101|-12.293026727775|-12.293026727775|-12.293026727775|-12.293026727775|-12.336696618508|-13.155773950628|12.013819732173|12.013819732173|12.013819732173|12.013819732173|12.013819732173|12.013819732173|11.954957064541|11.954957064541|11.954957064541|11.954957064541|11.954957064541|11.954957064541|11.942730330264|11.852477443257||-12.698064489906|-12.698064489906|-12.698064489906|-12.698064489906|-12.714678463697|-12.714678463697|-12.714678463697|-12.714678463697|-12.714678463697|-12.735198534594|-12.761112853869
07535|101057|/equities/linyang-electr|SHANGHAICOMP||7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|7.0770679757971|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6392759390059|-7.6680843904486|-7.8078717473337|-7.8709686335799|-8.0321871502396|7.1833164986274|7.1833164986274|7.1833164986274||||||6.8775737082849|6.6570431456759|6.6570431456759|6.6570431456759|6.6570431456759|6.6570431456759|6.6570431456759|6.6570431456759|6.6570431456759|||6.6570431456759|6.6570431456759|6.6570431456759|6.6570431456759|6.6570431456759|6.6570431456759|6.6489370383371|6.6335640058534|6.6335640058534|6.4711824109837|6.4640913462953|6.4573236015457|6.336470659907|6.2227451893305|6.1536054183615|6.0740060331173|6.038340171371|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.3966036996314|-6.4090040216919|-6.4516713100535|-6.4563012871325|-6.5153348747426|-6.5266252874088|-6.5266252874088|-6.5266252874088|-6.5266252874088|-6.5266252874088|-6.6090280610932|-6.6493188234392|-6.6493188234392|-6.6493188234392|-6.6493188234392|-6.6493188234392|-6.6493188234392|-6.6493188234392|-6.6493188234392|-6.7492430841728|-6.7713810774798|-6.8387568629577|-7.0486186253577|6.4741416884413|6.4741416884413|6.4741416884413|6.4741416884413|6.4741416884413|6.4741416884413||6.4741416884413|6.4741416884413|6.4741416884413|6.4741416884413|6.4741416884413|6.4741416884413|6.4741416884413|6.4741416884413|6.4741416884413|6.3932907222057|6.3932907222057|6.3932907222057|6.3932907222057|6.3932907222057|6.3932907222057|6.3932907222057|6.3932907222057|6.3932907222057|6.3932907222057|6.3932907222057|6.2836561598541|6.2382866632793|6.2382866632793|6.2382866632793|6.1819855120285||||6.1010949773373|6.0134386401245|-6.6488906925013|-6.6488906925013|-6.6488906925013|-6.6530413740561|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|||6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.1052554261608|6.015839405846|6.0098215164867|5.9935074237836|5.9935074237836|5.9935074237836|5.9935074237836|5.9935074237836|5.8366751304217|5.6351944198153|5.6329940149013|5.6122154735662|5.6068708748407|5.6068708748407|5.5820789172459|5.4619492633608|5.4619492633608|5.4016105713079|5.3690116208604|5.2550130201502|5.1872365025594|5.1252628463192|5.1160654101454|5.1160654101454|||||||5.0872949001615|4.8331051797144|-5.8263517257029|-5.8263517257029|-6.0192797047622|-6.1625327647535|-6.2911476626228|-6.4351638968599|-6.4836716734605|-6.4836716734605|-6.4836716734605|-6.4836716734605|-6.4996350963068|-6.5695946436405|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208|6.0071500913208||5.9551666462758|5.7929631299817|-6.302337864304|-6.302337864304|-6.302337864304|-6.302337864304|-6.302337864304|-6.302337864304|-6.3225974277924|-6.3617749165905|-6.4869720882191
07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP||11.330339752241|11.330339752241|10.683382300443|10.683382300443|9.4191247706937|9.4191247706937|9.4191247706937|9.4191247706937|9.4191247706937|9.4191247706937|9.4191247706937|9.4191247706937|9.4191247706937|9.4191247706937|9.4191247706937|9.2956946431848|9.2403633107929|9.2403633107929|9.2112215365757|9.2112215365757|9.2112215365757|9.2112215365757|9.2112215365757|9.2112215365757|9.2112215365757|9.2112215365757|9.2112215365757|9.2112215365757|9.2112215365757|9.2112215365757|8.6895768621539|8.6895768621539|8.6895768621539|8.6895768621539|8.6895768621539|8.6895768621539|8.6895768621539|8.6895768621539|8.546752238602||||||7.7519464231537|7.1321630452525|6.7834109080735|6.7834109080735|6.3206195311365|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|||-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.1051977593859|-7.2635527671664|-7.2683918808664|-7.3021020199155|-7.3473357917308|-7.5257847516918|-7.5257847516918|-7.5957839686664|-7.5957839686664|-7.6225378997892|-7.6324402652649|-7.6324402652649|-7.6324402652649|-7.6324402652649|-7.6324402652649|-7.6324402652649|-7.6324402652649|-7.6324402652649|-7.6324402652649|-7.6324402652649|-7.6324402652649|-7.6324402652649|-7.6324402652649|-7.8543781265581|-7.9461293010343|-7.9461293010343|-7.9461293010343|-8.0573657385098|-8.1442952014327|-8.2381981835078|-8.2381981835078|-8.2381981835078|-8.2381981835078|-8.2381981835078|-8.4141086721101|-8.5145654836935|-8.6604534111192|-8.6604534111192|-8.6604534111192|-8.6604534111192|-8.6604534111192|-8.6604534111192|-8.6604534111192|-8.6604534111192|-8.8327261829564|-9.1202511681659|-9.4180569531237|-9.4601840698596|-9.4601840698596|-9.4601840698596|-9.4601840698596|-9.4919627441203|-9.4919627441203|-9.4919627441203||-9.4919627441203|-9.6871809709111|-9.8388660145443|-9.8388660145443|-10.079295391577|9.0733231500521|9.0733231500521|9.0733231500521|9.0733231500521|9.0733231500521|9.0733231500521|9.0733231500521|9.0733231500521|9.0733231500521|9.0733231500521|9.0733231500521|9.0733231500521|9.0733231500521|9.0733231500521|9.0733231500521|9.0733231500521|9.0733231500521|8.8581368079599|8.8457075877119|8.5830088504077||||-9.7485948279274|-9.7485948279274|-9.7485948279274|-9.7485948279274|-9.7485948279274|-9.9536974757263|-9.9536974757263|-10.190219332703|-10.255271107483|-10.255271107483|-10.319190191481|-10.869099748635|9.1894457210674|9.1894457210674|9.1894457210674|9.1894457210674|9.1894457210674|||9.1894457210674|9.1894457210674|9.1894457210674|9.1894457210674|9.1894457210674|9.1894457210674|9.1894457210674|9.1894457210674|9.1894457210674|9.1894457210674|9.1871615901672|9.1024017350632|8.9937800849763|8.7464219160971|8.7313848155145|8.7313848155145|8.6465387496025|8.4341424770342|8.4341424770342|8.4341424770342|8.4341424770342|8.4341424770342|8.4341424770342|8.3229359859875|8.1924513880916|8.1924513880916|8.0793904799563|7.953767142731|-9.4001783710285|-9.4001783710285|-9.4001783710285|-9.4001783710285|-9.4001783710285|||||||-9.4001783710285|-9.4001783710285|-9.4001783710285|-9.8124203529141|-10.381022886676|-10.70169205604|-11.186324330812|-11.655360297632|-12.386511410025|-12.693513566291|-12.693513566291|-12.693513566291|-12.693513566291|-12.693513566291|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866|11.125074855866||11.125074855866|10.96242783271|10.96242783271|10.96242783271|10.82325339541|-12.127019004605|-12.127019004605|-12.127019004605|-12.181132666029|-12.372369677664|-12.558744279148
07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP||-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.630786356612|-15.794206920911|-16.021341235162|-16.158712235558|-16.297972371859|-16.297972371859|-16.297972371859|-16.313858273606|-16.334842420265|-16.542603149067|-16.694003624|14.519915032994|14.519915032994|14.519915032994|14.519915032994|14.27179282825|14.27179282825|14.27179282825|14.27179282825|14.27179282825||||||13.117547338989|12.582274668511|12.480776257437|12.480776257437|12.480776257437|12.480776257437|12.480776257437|12.480776257437|12.480776257437|||12.480776257437|12.480776257437|12.480776257437|12.409196106506|12.127319675513|12.127319675513|12.127319675513|11.967021471735|11.78669034825|11.612989339411|-12.306866346154|-12.306866346154|-12.306866346154|-12.348136825699|-12.348136825699|-12.348136825699|-12.452206323346|-12.452206323346|-12.579673605717|-12.653084958325|-12.653084958325|-12.653084958325|-12.653084958325|-12.653084958325|-12.653084958325|-12.653084958325|-12.653084958325|-12.653084958325|-12.653084958325|-12.917872495928|-13.061321251916|-13.061321251916|-13.061321251916|-13.061321251916|-13.149981398706|-13.149981398706|-13.149981398706|-13.372756952847|-13.658063088087|-13.664264102896|-13.664264102896|-13.664264102896|-13.789737644152|-14.087486574336|11.905784492635|11.905784492635|11.905784492635|11.905784492635|11.905784492635|11.905784492635|11.905784492635|11.905784492635|11.905784492635|11.905784492635|11.186275113003|-12.830830383493|-12.830830383493|-12.830830383493|-12.830830383493|-12.970607931132|-12.970607931132|-12.970607931132|-12.970607931132|-12.970607931132|-12.970607931132|-12.970607931132|-12.970607931132|-12.970607931132|-12.970607931132||-12.970607931132|-12.970607931132|-13.410675400622|-13.645750701568|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795||||-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|-13.847183965795|11.955922414159|11.955922414159|11.955922414159|11.955922414159|11.955922414159|11.955922414159|||11.955922414159|11.955922414159|11.66213634422|11.621418638765|11.621418638765|11.621418638765|11.621418638765|11.621418638765|11.621418638765|11.621418638765|11.553242970109|11.457492829031|11.210547077067|11.087959344749|11.087959344749|10.806621083026|10.574579142205|10.283976447441|10.08318080708|10.08318080708|9.9894685574487|9.9894685574487|9.9894685574487|9.9894685574487|9.9894685574487|9.9894685574487|9.9894685574487|9.7699645170586|-11.875017199867|-11.875017199867|-11.875017199867|-11.875017199867|-11.875017199867|||||||-11.875017199867|-11.875017199867|-11.984463252351|-12.989959334583|-13.925510405667|-14.033344426825|-14.813716375248|-15.45865967314|-15.45865967314|-15.45865967314|-15.45865967314|-15.45865967314|-16.12128806159|-17.020320151085|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|14.708273136746||14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929|14.536507484929
07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP||10.347206246615|10.347206246615|10.347206246615|10.347206246615|10.159822880978|10.159822880978|10.159822880978|10.130367197821|10.130367197821|10.130367197821|10.130367197821|10.130367197821|10.130367197821|10.130367197821|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755|10.057429952755||||||9.5276999686984|8.9307782622209|8.6521331846997|-9.3964946736221|-9.3964946736221|-9.3964946736221|-9.3964946736221|-9.3964946736221|-9.3964946736221|||-9.5755499722035|-9.6483450881495|-9.6483450881495|-9.6483450881495|-9.6483450881495|-9.8026052042129|-9.8578950612945|-9.8832165631103|-9.923966088085|-9.923966088085|-9.923966088085|-9.923966088085|-9.923966088085|-9.923966088085|-9.923966088085|-9.9616290884863|-10.076254243945|-10.081949626179|-10.160499902535|-10.214820391646|-10.214820391646|-10.214820391646|-10.214820391646|-10.214820391646|-10.214820391646|-10.214820391646|-10.214820391646|-10.214820391646|-10.214820391646|-10.214820391646|-10.214820391646|-10.214820391646|-10.214820391646|-10.214820391646|-10.214820391646|-10.214820391646|-10.214820391646|-10.229244451513|-10.373605389054|-10.391783602431|-10.399918412224|-10.399918412224|-10.622122633573|-10.622122633573|-10.622122633573|-10.622122633573|-10.622122633573|-10.622122633573|-10.622122633573|-10.622122633573|-10.622122633573|-10.804580913778|-10.978109480589|-10.978109480589|-10.978109480589|-10.978109480589|-10.978109480589|-10.978109480589|-10.978109480589|-11.102344435287|-11.325382888132|-11.516891692352|-11.516891692352|-11.516891692352|-11.516891692352|-11.516891692352|-11.516891692352|-11.516891692352|-11.516891692352||-11.516891692352|-11.516891692352|-11.892657887353|-12.009619487009|11.000021168455|11.000021168455|11.000021168455|11.000021168455|11.000021168455|11.000021168455|11.000021168455|11.000021168455|11.000021168455|11.000021168455|11.000021168455|11.000021168455|11.000021168455|11.000021168455|11.000021168455|11.000021168455|11.000021168455|10.873297204775|10.873297204775|10.775885624138|10.390429013799||||-11.501622158743|-11.501622158743|-11.501622158743|-11.501622158743|-11.501622158743|-11.501622158743|-11.501622158743|-11.501622158743|-11.501622158743|-11.501622158743|-11.501622158743|10.48888899465|10.48888899465|10.48888899465|10.48888899465|10.48888899465|10.48888899465|||10.48888899465|10.353765822998|10.216915041496|10.216915041496|10.216915041496|10.216915041496|10.216915041496|10.216915041496|10.216915041496|10.216915041496|10.081572486614|10.002858322698|9.6887317960335|9.4113685626535|9.3420764096079|9.2806404042573|9.0223781188695|8.7998641950519|8.6744359391992|8.6744359391992|8.6744359391992|8.6744359391992|8.6744359391992|8.6744359391992|8.6744359391992|8.6744359391992|8.6744359391992|8.6744359391992|8.2021512342896|-10.252337375246|-10.252337375246|-10.252337375246|-10.252337375246|||||||-10.252337375246|-10.252337375246|-10.38148645887|-11.119984727537|-11.821093883156|-11.918993568022|-12.451659043188|-12.745223290958|-12.745223290958|-12.745223290958|-12.745223290958|-12.745223290958|-12.805803359922|-13.380337253076|-13.734552442858|12.740109210582|12.740109210582|12.740109210582|12.740109210582|12.740109210582|12.740109210582|12.740109210582|12.740109210582|12.740109210582|12.740109210582|12.740109210582|12.710676940913|12.657974914969||12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342|12.614930222342
07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP||4.1741765025066|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.1308561587152|4.0526180028714|4.0467976463942|3.9125528482495|3.8487348843674|3.8487348843674|3.8487348843674|3.8487348843674|3.8487348843674|3.8487348843674|3.8487348843674|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618|3.8050684333618||||||3.4995205270775|3.3483562058352|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|||3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.3173695563546|3.2876327037007|3.2668141788013|3.2514602548289|3.2481608957921|3.2481608957921|3.2429565953849|-3.5987215060205|-3.5987215060205|-3.5987215060205|-3.5987215060205|-3.5987215060205|-3.5987215060205|-3.5987215060205|-3.5987215060205|-3.5987215060205|-3.5987215060205|-3.5987215060205|-3.5987215060205|-3.5987215060205|-3.5987215060205|-3.5987215060205|-3.5987215060205|-3.6785794649092|-3.7450882763297|-3.7812092139358|-3.7845737784807|-3.7845737784807|-3.7845737784807|-3.8084153433315|-3.9410171000683|-4.001685589389|-4.0807617967173|-4.1582534576537|-4.1582534576537|-4.1582534576537|-4.1998928660991|-4.1998928660991|-4.1998928660991||-4.1998928660991|-4.1998928660991|-4.1998928660991|3.697101983398|3.697101983398|3.697101983398|3.697101983398|3.697101983398|3.697101983398|3.697101983398||3.697101983398|3.697101983398|3.697101983398|3.697101983398|3.697101983398|3.697101983398|3.697101983398|3.697101983398|3.6623354851867|3.6491178994886|3.6491178994886|3.5340199609059|3.3939110327052|3.3087900268024|-3.7220165909147|-3.7220165909147|-3.7220165909147|-3.7889072167449|-3.8343412729957|-3.8950940121696|-3.8950940121696|-3.8950940121696|-3.8950940121696|-3.8950940121696|-3.8950940121696||||-3.8950940121696|-3.8950940121696|-3.8950940121696|-3.8950940121696|-3.8950940121696|-3.9101044855169|-3.9292928549558|-3.9292928549558|-3.9292928549558|-3.9958809849189|-4.007645699334|-4.1484951674406|-4.2499940262244|-4.2499940262244|-4.4033268409753|-4.4742519808902|-4.5369464239692|||4.0041087051318|4.0041087051318|4.0041087051318|4.0041087051318|4.0041087051318|4.0041087051318|4.0041087051318|4.0041087051318|3.8745650075195|3.7867392193739|3.7391545122932|3.7112828963411|3.6075366330823|3.5928337437627|3.5928337437627|3.5928337437627|3.5928337437627|3.5928337437627|3.5223257844239|3.5223257844239|3.3931398992836|3.3381488416487|3.3381488416487|3.3381488416487|3.3381488416487|3.3381488416487|3.3381488416487|3.305720988677|-3.845635354626|-3.845635354626|-3.845635354626|-3.845635354626|-3.845635354626|||||||-3.845635354626|-3.9651503696572|-4.1412782287743|-4.3236423439611|-4.5118250258354|-4.705360824045|-4.9037344523894|-5.1563715745594|-5.1575561954515|-5.1575561954515|-5.1575561954515|-5.1575561954515|-5.1575561954515|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2437178316665||-5.2437178316665|-5.2437178316665|-5.2437178316665|-5.2774642245584|4.8718743614909|4.8718743614909|4.8718743614909|4.8718743614909|4.8375609456459|4.8375609456459|4.8265941997289
07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP||9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5733690689286|9.5715409512394|9.5715409512394|9.5715409512394|9.5715409512394|9.5715409512394|9.5715409512394|-10.540471929625|-10.540471929625|-10.540471929625|-10.540471929625|-10.540471929625|-10.540471929625|-10.540471929625|-10.540471929625|-10.540471929625|-10.540471929625|-10.576079839154|-10.693422045624|-10.863246721598|-11.065274179614|9.7258306842603|9.7258306842603|9.7258306842603||||||9.092033582877|8.5900374054367|8.2508489613982|-8.9342921467475|-8.9342921467475|-8.9342921467475|-8.9342921467475|-8.9342921467475|-8.9342921467475|||-9.0431020228788|-9.1340155268801|-9.1340155268801|-9.2083500916309|-9.2665007969347|-9.4505561083122|-9.5383959047843|-9.5865507382871|-9.7039451884695|-9.8993842124352|-9.9702886356995|-9.9702886356995|-10.281431755985|-10.751590659845|-10.849545190321|-10.993939450037|-11.141838989449|-11.141838989449|-11.295932568656|-11.439924652429|-11.566583402788|-11.628980804191|-11.689606343653|-11.689606343653|-11.718992769292|-11.718992769292|-11.718992769292|-11.718992769292|-11.718992769292|-11.747214330094|-11.833571766104|-11.868246649799|-11.868246649799|-11.868246649799|-11.939705435489|-11.939705435489|-11.939705435489|-11.939705435489|-11.939705435489|-12.017683529851|-12.017683529851|-12.017683529851|-12.085203727083|-12.263559535694|-12.356177016046|-12.460987139246|-12.460987139246|-12.460987139246|-12.460987139246|-12.460987139246|-12.549985409336|-12.689572325688|-12.689572325688|-12.689572325688|-12.689572325688|-12.689572325688|-12.689572325688|-12.778114314116|-12.778114314116|-12.978536211459|-12.978536211459|-13.055039709374|-13.2722661954|-13.325295817171|-13.460884557074|-13.589871126088|-13.645412716239|-13.696014069815|-13.714459895314||-13.814399983289|-13.963777994449|12.286381217862|12.286381217862|12.286381217862|12.286381217862|12.286381217862|12.286381217862|12.286381217862|12.286381217862|12.286381217862|12.286381217862|12.286381217862|12.286381217862|12.286381217862|12.286381217862|12.286381217862|12.286381217862|11.31831079283|11.31831079283|11.052566907567|10.911872425397|10.911872425397|10.78096939758|10.638300013051||||10.370888153166|10.271158284428|10.271158284428|10.248509480426|-11.145358813313|-11.145358813313|-11.254303765579|-11.254303765579|-11.254303765579|-11.254303765579|-11.254303765579|10.137514718773|10.137514718773|10.137514718773|10.137514718773|9.8922379639435|9.8869933215745|||9.8869933215745|9.8869933215745|9.8603906677781|9.8603906677781|9.8603906677781|9.8603906677781|9.8603906677781|9.8603906677781|9.8603906677781|9.8603906677781|9.8521008013154|9.8251120247736|9.7395688337633|9.6056319124775|9.5573832772992|9.5573832772992|9.5573832772992|9.4615368603359|9.3855966725494|9.3267738199394|9.2597488138589|9.1736092803117|9.1360608085728|9.1360608085728|9.1302606658111|9.1302606658111|9.1019881718407|9.1019881718407|8.9699873386765|8.818318996048|-10.073850429318|-10.073850429318|-10.073850429318|||||||-10.073850429318|-10.073850429318|-10.073850429318|-10.073850429318|-10.513167050439|-10.798518766913|-10.810588489418|-10.810588489418|-10.810588489418|-10.810588489418|-10.810588489418|-10.810588489418|-10.810588489418|-11.033432362747|-11.249924472385|-11.363249517606|-11.695833233911|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205||10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.850402873205|10.808225836408
07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP||28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.576568917645|28.330085624163|28.330085624163|27.870651524271|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.439171981097|-32.888523630832|-34.20033749795|-34.20033749795|-34.995930981372|30.140394228803|30.140394228803|29.339327938144||||||25.910918693614|23.222687594176|21.280763802794|-24.586312847009|-24.586312847009|-24.586312847009|-24.937363254177|-24.937363254177|-24.937363254177|||-25.154683057009|-25.154683057009|-25.154683057009|-25.154683057009|-25.444518851693|-25.444518851693|-25.444518851693|-25.444518851693|-25.444518851693|-25.444518851693|-25.444518851693|-25.444518851693|-25.444518851693|-25.72390990727|-25.833788718039|-26.142543621918|-26.496158833923|-27.000732681953|-27.609147148886|24.775370671602|24.775370671602|24.775370671602|24.775370671602|24.775370671602|24.775370671602|24.775370671602|24.775370671602|24.775370671602|24.775370671602|24.775370671602|24.775370671602|24.775370671602|24.391700270336|-28.370273726309|-28.370273726309|-28.370273726309|-28.370273726309|-28.370273726309|-29.34697060356|-29.557963191529|-29.557963191529|-29.557963191529|-29.752339144827|-29.752339144827|-29.752339144827|-29.752339144827|-29.752339144827|-29.752339144827|-29.752339144827|-30.099821377994|-30.480356747575|-31.201506569063|-32.075007917788|-32.923342495391|-33.179268604328|-33.662520362061|-34.183912225478|-34.21156919876|-34.68841084815|-35.347678707451|-36.215753076707|-37.154169398584|-38.381300959364|-39.06477719918|-39.141419745982|-39.694356655082|-40.173327353049|-40.173327353049|-40.173327353049||-40.787029163096|-41.834479111272|-42.762755042797|-42.973616951578|-43.078461931672|-44.208290840217|-44.871990178502|-45.433261463275|-45.433261463275|-45.787511584086|-47.642791055885|-48.76088086681|-49.532645348226|-51.328030447132|-51.328030447132|-51.328030447132|-51.48957758083|-51.48957758083|-52.336565125144|-54.322107858301|-54.864061470222|-54.864061470222|-54.864061470222|-55.190436172697|-55.784554587706||||-59.159132121783|-60.758889335273|-60.758889335273|-60.758889335273|-60.758889335273|-61.92887012296|-61.92887012296|-62.465406754868|57.051814320566|57.051814320566|57.051814320566|57.051814320566|57.051814320566|57.051814320566|57.051814320566|57.051814320566|57.051814320566|||56.730302026096|56.730302026096|56.730302026096|56.730302026096|56.730302026096|56.730302026096|56.730302026096|53.596626257701|52.499902436522|52.499902436522|52.479150027464|52.226459311589|50.544951331996|49.682418885598|49.682418885598|49.682418885598|49.682418885598|49.183054887331|47.324499937204|47.160552179711|47.158760878662|46.761959884907|46.761959884907|46.620693681797|45.90957726147|45.90957726147|44.738786789071|-51.971665669042|-51.971665669042|-51.971665669042|-51.971665669042|-51.971665669042|-51.971665669042|||||||-51.971665669042|-51.971665669042|-51.971665669042|-51.971665669042|-54.28740406098|-54.840622024963|-54.840622024963|-54.840622024963|-55.994020335354|-58.134835208431|-58.71611040276|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.832631916657|51.799620480762|51.799620480762||51.148461707682|49.324585155481|47.069905603191|46.892854624612|46.818726148454|46.803123642362|-52.596574815173|-52.596574815173|-52.596574815173|-52.596574815173|-53.721748387437
07542|100837|/equities/phoenix-proper|SHANGHAICOMP||3.2510259619321|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.2170039606956|3.1816711373757|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604|3.12746066604||||||2.8971785257695|2.7485316274826|2.6650390902498|2.6650390902498|2.5125726513602|2.5125726513602|2.5125726513602|2.5125726513602|2.5125726513602|||2.4659024771718|-2.7373032716431|-2.7373032716431|-2.7373032716431|-2.7373032716431|-2.7373032716431|-2.7373032716431|-2.7373032716431|-2.7373032716431|-2.7373032716431|-2.7373032716431|-2.7373032716431|-2.7389206652328|-2.7389206652328|-2.7389206652328|-2.7389206652328|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7687474798191|-2.7780527749579|-2.8025620924648|-2.8025620924648|-2.8025620924648|-2.8217356720695|-2.8573081662781|-2.8573081662781|-2.8573081662781|-2.8573081662781|-2.8573081662781|-2.8573081662781|-2.8697869965905|-2.8908743670113|-2.9048603431524|-2.9160664220666|-2.9160664220666|-2.9160664220666|-2.9160664220666|-2.9160664220666|-2.9160664220666|-2.9160664220666|-2.9160664220666|-2.9160664220666|-2.9539627256234|-2.9827202987665|-2.9827202987665|-2.9827202987665|-2.9827202987665|-2.9827202987665|-2.9827202987665|-2.9827202987665|-2.994133612844||-3.0379262735807|-3.0488068715691|-3.1242298700146|-3.1696998518631|-3.2129999577916|-3.260555538857|-3.3272838960357|2.9899422685486|2.9899422685486|2.9899422685486|2.9899422685486|2.9899422685486|2.9899422685486|2.933824715811|2.9325829852488|2.8717588968704|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649||||-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.193973213649|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|||-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|-3.3434993424537|||||||-3.3434993424537|-3.3434993424537|-3.4833325852423|-3.7220362545682|-3.9405958521844|-3.9635854918098|-3.9635854918098|-3.9635854918098|-3.9635854918098|-3.9635854918098|-3.9635854918098|-3.9635854918098|-3.9635854918098|-4.0739838766097|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.4503489401862|-4.036834660843||-4.0764829490748|-4.0994255116876|-4.1021394918689|-4.1490438724369|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367
07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP||-11.093699460933|-11.093699460933|-11.093699460933|-11.093699460933|-11.093699460933|-11.227999004732|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.240944128655|-11.273827055453|-11.330363038909|-11.432070259398|-11.729523080528|-12.176136063139|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233|10.613062952233||||||10.499252204942|10.499252204942|10.499252204942|10.499252204942|10.499252204942|10.499252204942|10.499252204942|10.499252204942|10.499252204942|||10.495280509577|10.440593007888|10.440593007888|10.362892320232|10.362892320232|10.270436051241|10.125484257662|9.8779028577926|9.8779028577926|9.8779028577926|9.8779028577926|9.8779028577926|9.8779028577926|9.8779028577926|9.8534125326923|9.8534125326923|9.8534125326923|9.8265695570632|9.7728550697613|-10.892303295366|-10.892303295366|-10.892303295366|-10.892303295366|-10.892303295366|-10.892303295366|-10.892303295366|-11.079781447773|-11.166937514577|-11.166937514577|-11.166937514577|-11.166937514577|-11.277389964985|-11.277389964985|-11.277389964985|-11.342451544|-11.342451544|-11.342451544|-11.342451544|-11.342451544|-11.395502217824|-11.500990471495|-11.500990471495|-11.572800897477|-11.572800897477|-11.572800897477|-11.572800897477|10.379287552753|10.379287552753|10.379287552753|10.379287552753|10.328652832154|10.315810925149|10.315810925149|10.315810925149|10.315810925149|10.315810925149|10.315810925149|10.315810925149|10.315810925149|10.315810925149|10.315810925149|10.315810925149|10.315810925149|10.315810925149|10.315810925149|10.315810925149|10.157350858892|10.157350858892|10.157350858892||10.157350858892|10.157350858892|10.157350858892|10.157350858892|10.157350858892|10.157350858892|10.157350858892|10.157350858892|10.157350858892|10.157350858892|10.157350858892|10.157350858892|10.157350858892|10.157350858892|9.8950213446876|-11.167063011279|-11.167063011279|-11.167063011279|-11.167063011279|-11.167063011279|-11.167063011279|-11.167063011279|-11.167063011279|-11.167063011279|-11.167063011279||||-11.167063011279|-11.252176460354|-11.252176460354|-11.355196724035|-11.451329347931|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|||10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.420295470432|10.245328048286|9.9070310630368|9.7655898242049|9.2712112167204|9.0037466185035|9.0037466185035|9.0037466185035|8.8713539314787|8.8713539314787|8.8675628127927|8.8675628127927|8.8675628127927|8.8675628127927|8.8675628127927|8.8675628127927|8.8675628127927|||||||8.8675628127927|8.8675628127927|8.4280407976067|8.4280407976067|8.4097608046817|8.4097608046817|8.4097608046817|-9.5054507265344|-9.5054507265344|-9.5054507265344|-9.5054507265344|-9.5054507265344|-9.5054507265344|-9.5054507265344|-9.5054507265344|-9.5054507265344|-9.5054507265344|-9.5054507265344|-9.5054507265344|-9.5054507265344|-9.5054507265344|-9.5054507265344|-9.5054507265344|-9.5054507265344|-9.5054507265344|-9.5054507265344|-9.5054507265344|-9.5054507265344||-9.5054507265344|-9.5054507265344|-9.6160557545837|-9.8100622271626|-9.8417352145611|-10.504705952903|-10.947451272827|9.831615184334|9.831615184334|9.831615184334|9.831615184334
07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP||-10.567109190078|-10.567109190078|-10.567109190078|-10.645320116555|-10.645320116555|-10.757578252726|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022|9.8502016435022||||||9.503557510945|-10.046723477317|-10.046723477317|-10.046723477317|-10.046723477317|-10.046723477317|-10.046723477317|-10.046723477317|-10.046723477317|||9.3152212680701|9.3152212680701|9.3152212680701|9.3152212680701|9.3152212680701|9.3152212680701|9.3152212680701|9.3152212680701|9.1219128040609|9.0415695936744|-9.7573086057421|-9.7573086057421|-9.7573086057421|-9.7573086057421|-9.7573086057421|-9.7573086057421|-9.8142314260002|9.2281406820862|9.2281406820862|9.2281406820862|9.2281406820862|9.2281406820862|9.1368404422092|9.1368404422092|9.1109336784468|9.0715930650616|8.9395474537638|8.845608828733|8.8217872229656|-9.4459476254729|-9.4459476254729|-9.4459476254729|-9.4459476254729|-9.4459476254729|-9.4459476254729|-9.4459476254729|-9.4459476254729|-9.4459476254729|-9.5690957120461|-9.5690957120461|-9.5690957120461|-9.5690957120461|-9.5690957120461|-9.5690957120461|-9.5690957120461|-9.5690957120461|-9.5690957120461|-9.5690957120461|-9.5690957120461|-9.658439218049|-9.6771443755834|-9.6771443755834|-9.6771443755834|-9.6771443755834|-9.6771443755834|-9.6771443755834|-9.6771443755834|-9.839931282905|-9.839931282905|-9.8827014339271|-9.9707795660035|-9.9853108238662|-10.076456475201|-10.133840057522|-10.136489096913|-10.151098507017|-10.253443048365|-10.382158754012|-10.480176022473||-10.562130825538|-10.562130825538|-10.616407699244|-10.616407699244|-10.616407699244|-10.685452641002|-10.733281176346|-10.755867897424|-10.845207445603|-10.845207445603|-10.847452844493|-10.889947535057|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822||||10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|10.085266293822|9.974391248047|9.974391248047|9.974391248047|9.974391248047|9.974391248047|9.974391248047|9.974391248047|9.974391248047|9.974391248047|9.974391248047|||9.7859904790583|9.6944333739482|9.5221484179191|9.5000310848639|9.5000310848639|9.5000310848639|9.5000310848639|9.5000310848639|9.5000310848639|9.5000310848639|9.3789235696181|9.3165814727527|9.1589794523166|9.1244991335095|9.1244991335095|9.1244991335095|9.1227767238817|8.9688373962202|8.9688373962202|8.9688373962202|8.9688373962202|8.9688373962202|8.9448194944371|8.8942437131658|8.8425837808498|8.8425837808498|8.7584266456904|8.6893634037775|8.6500166674949|8.6500166674949|8.6400185978519|8.6081709935473|8.6081709935473|||||||8.3068562165683|-9.7046280598682|-9.7046280598682|-9.7046280598682|-9.9024804210132|-9.9024804210132|-9.9024804210132|-9.9024804210132|-9.9024804210132|-9.9024804210132|-9.9024804210132|-9.9024804210132|-9.9024804210132|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.335944451935|-10.55066265217|-10.55066265217|-10.55066265217|-10.55066265217||-10.55066265217|-10.55066265217|-10.55066265217|-10.55066265217|-10.626847681641|-10.647052589654|-10.659503106276|-10.752225482905|10.223053676021|10.223053676021|10.223053676021
07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP||18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.16072684775|18.027502925432|18.027502925432|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.812102763411|17.7967806575||||||16.890867948234|15.849853780203|14.839837792111|14.547598470795|14.199997730151|14.199997730151|-16.125023819761|-16.125023819761|-16.125023819761|||-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.258503383869|-16.39333734962|-16.55148639119|-16.618317650825|-16.91479746398|-17.050330284533|-17.179811666737|-17.563124336942|-17.791950963628|-17.791950963628|-17.791950963628|-17.791950963628|-18.167167529676|-18.475886002996|-18.475886002996|-18.972094897671|-19.081772729471|-19.461417531215|16.093205992802|16.093205992802|15.617450255403|15.512722989199|15.427469805741|15.420723329268|15.420723329268|15.420723329268|15.420723329268|15.420723329268|15.420723329268|15.420723329268|15.420723329268|15.420723329268|15.420723329268|15.080647522385|15.080647522385|-16.721855679933|-16.721855679933|-16.796506236862|-16.981118280436|-17.40290915386|-17.796565923604|-18.097223425354|-18.097223425354|-18.097223425354|-18.097223425354|-18.097223425354|-18.097223425354|-18.097223425354|-18.097223425354|-18.097223425354|-18.097223425354|-18.097223425354|-18.097223425354|-18.097223425354|-18.097223425354|-18.097223425354|-18.097223425354||-18.097223425354|-18.385248714515|-18.711603124726|-18.711603124726|-19.207379238896|-19.207379238896|-19.207379238896|-19.207379238896|-19.207379238896|-19.212088577276|-19.610654080715|-20.115170810847|-20.444634382624|-20.465149394559|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258||||-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.019716449258|-21.660712614231|-21.660712614231|-21.660712614231|-21.660712614231|-21.7952366301|-23.69415128988|-25.246834948791|19.485575111022|19.485575111022|19.485575111022|19.485575111022|||19.057609804672|19.057609804672|19.057609804672|19.057609804672|19.057609804672|19.057609804672|19.057609804672|19.057609804672|19.057609804672|19.057609804672|19.057609804672|19.057609804672|18.049565907101|17.31785214806|17.203168587159|15.997497488548|15.997497488548|15.997497488548|15.997497488548|15.997497488548|15.997497488548|15.997497488548|15.997497488548|15.997497488548|15.997497488548|15.997497488548|15.997497488548|14.167774864357|12.664750783886|11.976944836473|-16.177570586125|-16.177570586125|-16.177570586125|||||||-16.177570586125|-16.921744881647|-17.824160640524|-19.382956894554|-20.649951732068|-20.845502734083|-21.650558974896|-22.513954509799|-22.782999045474|-22.782999045474|-22.782999045474|-22.782999045474|-22.782999045474|-23.72111077532|-24.392345907785|-24.483717603261|-25.145242234927|-25.418047716067|-25.796719235233|-26.197370621956|-26.197370621956|-26.500967022883|-26.976630737502|-27.268478872731|-27.66441991854|-27.71046752983|-28.321074168479|-28.942186284016||-28.942186284016|-28.942186284016|-29.011319292862|-29.205354837663|-29.499838674606|-29.900931504635|-30.23603529761|-30.912261802066|-31.328622851227|-31.655692773234|-32.097992160995
07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP||14.250174748451|13.963526765009|13.171697660178|13.043552500108|12.464941339864|12.464941339864|12.464941339864|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.460392464226|12.383570569319|12.383570569319|12.149523198121|12.06786386073|12.06786386073|12.06786386073|11.720405118336|10.395449868695|10.209388670939|10.125145858532|10.125145858532|10.125145858532|10.125145858532|10.125145858532|10.125145858532|10.125145858532|10.125145858532|10.125145858532||||||9.4757171670663|8.8991299779401|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|||-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.7594026991497|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.8778531544694|-9.9137249515332|-10.168583451143|-10.197315121614|-10.22368314633|-10.277981311847|-10.432757146678|-10.5380631106|-10.67507035389|-10.709032873592|-10.709032873592|-10.709032873592|-10.710592221641|-10.923435952292|-10.968262012387|-11.155291565684|-11.300323707557|-11.331470788294|-11.419391651633|-11.419391651633|-11.419391651633|-11.419391651633|-11.419391651633|-11.552657361033|-11.626286236448|-11.64682381128|-11.64682381128|-11.64682381128|-11.64682381128|-11.668571738075|-11.668571738075|-11.668571738075|-11.668571738075||-11.833413048664|-12.0732371234|10.988848366498|10.988848366498|10.988848366498|10.988848366498|10.988848366498|10.988848366498|10.988848366498|10.988848366498|10.988848366498|10.988848366498|10.988848366498|10.988848366498|10.988848366498|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977||||-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.26314208977|-12.47460225415|-12.494557998708|-12.699515752502|-12.699515752502|10.839556205584|10.839556205584|10.839556205584|10.839556205584|10.839556205584|10.839556205584|||10.831624532413|10.831624532413|10.831624532413|10.831624532413|10.831624532413|10.831624532413|10.831624532413|10.831624532413|10.831624532413|10.831624532413|10.783472141371|10.750922311055|10.750922311055|10.750922311055|10.750922311055|10.750922311055|10.607691196057|10.392990063134|9.9877667410542|9.8402964255731|9.6654198628765|9.6654198628765|9.6654198628765|9.6654198628765|9.6654198628765|9.6654198628765|9.6654198628765|9.5221332424329|8.8251477207791|-10.766346312081|-10.766346312081|-10.766346312081|-10.766346312081|||||||-10.766346312081|-10.766346312081|-10.955384625898|-11.899871762049|-12.538746550626|-12.815829068363|-13.269254611532|-13.416270676412|-13.416270676412|-13.416270676412|-13.416270676412|-13.416270676412|-13.524189303493|-14.031321497069|-14.270767518162|-14.270767518162|-14.752518941163|-14.971132279766|-15.161257957233|-15.305842689688|-15.364269896806|-15.488632807534|-15.599592510639|-15.646213760838|-15.951349142376|-16.094831920535|-16.201480628021|-16.233699285636||-16.233699285636|-16.233699285636|-16.233699285636|-16.233699285636|-16.233699285636|-16.233699285636|-16.233699285636|-16.233699285636|-16.233699285636|-17.399225761381|15.197468530244
07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP||6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.4263999427566|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773|6.1653669492773||||||5.9487408947472|5.6341566323709|5.4401738907972|5.4024153844161|5.2467037434654|5.2467037434654|5.2467037434654|5.2467037434654|5.2467037434654|||5.2467037434654|5.2467037434654|-6.0664417747653|-6.0664417747653|-6.0664417747653|-6.0664417747653|-6.0664417747653|-6.0664417747653|-6.1482686206143|-6.1623232618173|-6.1623232618173|-6.1623232618173|-6.1635546763605|-6.1635546763605|-6.1635546763605|-6.1635546763605|-6.3406160495751|5.4840485787324|5.4840485787324|5.4840485787324|5.4840485787324|5.4840485787324|5.4840485787324|5.4840485787324|5.4840485787324|5.4840485787324|5.4840485787324|5.0743547171619|-5.7393415713379|-5.7393415713379|-5.7393415713379|-5.7393415713379|-5.7393415713379|-5.7393415713379|-5.7393415713379|-5.7393415713379|-5.7393415713379|-5.7564907630361|-5.7996933334741|-5.7996933334741|-5.7996933334741|-5.7996933334741|-5.8524370054043|-5.9371519993451|-6.0011142930565|-6.0011142930565|-6.0011142930565|-6.0011142930565|-6.0011142930565|-6.1343389127943|-6.1343389127943|-6.2320433296863|-6.3239414910797|-6.3239414910797|-6.3239414910797|-6.3239414910797|-6.3239414910797|-6.3239414910797|-6.3239414910797|-6.3239414910797|-6.5088238959316|-6.647582293087|-6.7415193436119|-6.7415193436119|-6.7415193436119|-6.7415193436119|-6.7415193436119|-6.7415193436119|-6.7415193436119||-6.7415193436119|-6.7415193436119|-6.9389102588729|-7.0599005631425|-7.2387783187206|-7.4130870388145|-7.5527618871053|-7.5527618871053|-7.5664019834024|-7.6104465602749|-7.7560517919189|-7.9461687021925|-8.1090762541773|-8.1111957945296|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541||||-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.1283789932541|-8.7876433332554|-9.1212701753103|-9.1580776854051|-9.2356419214157|8.1920638400567|8.1920638400567|||8.1920638400567|8.1920638400567|8.1920638400567|8.1920638400567|8.1920638400567|8.1920638400567|8.1920638400567|8.1920638400567|8.1920638400567|8.1920638400567|8.1674868008546|8.1674868008546|7.9655409809674|7.6128232210571|7.5003586576707|7.4815099820304|7.2911221302006|7.0362467541135|6.9573852252073|6.9573852252073|6.9573852252073|6.9573852252073|6.9573852252073|6.9573852252073|6.9573852252073|6.9573852252073|6.9573852252073|6.7304282399358|6.1488091650209|5.5743940836365|5.5743940836365|-7.2086434480183|-7.2086434480183|||||||-7.2086434480183|-7.3423816756664|-7.7537577236426|-8.5380641447981|-9.0372931678516|-9.3214368775401|-9.8082636147642|-10.127514921946|-10.312027043053|-10.312027043053|-10.312027043053|-10.312027043053|-10.312027043053|-10.912807802302|-11.157972758619|-11.157972758619|-11.537747958863|-11.672421206358|-11.672421206358|-11.672421206358|-11.672421206358|-11.672421206358|-11.672421206358|-11.672421206358|-11.672421206358|-11.672421206358|-11.672421206358|-11.672421206358||-11.672421206358|-11.672421206358|-11.672421206358|-12.148245958623|-12.477495674885|-12.556106201583|10.831527046142|10.831527046142|10.831527046142|10.447807951964|10.017008856708
07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP||3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.7771078152574|3.6282830287854|3.6282830287854|3.6282830287854|3.6282830287854|3.6282830287854|3.6282830287854|3.6282830287854|3.6282830287854|3.5692033292894|3.5491147838306|3.4440163597213|3.4055736842803|3.3668193232194|3.3668193232194|3.2275769987785|3.2087639190836|3.2087639190836|3.2087639190836|3.2087639190836|3.2087639190836|3.2087639190836|3.2087639190836|3.2087639190836|3.2087639190836|3.2087639190836||||||3.048070971401|2.992301177351|2.890334539246|2.8420384776056|2.7723547589572|2.7723547589572|2.7723547589572|2.7723547589572|2.7723547589572|||2.7723547589572|2.7723547589572|2.7723547589572|2.7723547589572|2.7723547589572|2.7723547589572|2.7723547589572|2.7723547589572|2.7670608904397|2.659070392982|-2.9855305764775|-2.9855305764775|-2.9855305764775|-2.9855305764775|-2.9855305764775|-2.9855305764775|-3.0550339325379|-3.0911489310211|-3.0960198623113|-3.0960198623113|-3.0960198623113|-3.0960198623113|-3.0960198623113|-3.0960198623113|-3.0986980984571|-3.0986980984571|-3.0986980984571|-3.0986980984571|-3.0986980984571|-3.0986980984571|-3.0986980984571|-3.0986980984571|-3.0986980984571|-3.0986980984571|-3.0986980984571|-3.0986980984571|-3.0986980984571|-3.0986980984571|-3.0986980984571|-3.0986980984571|-3.0986980984571|-3.1241090110014|-3.1630975909525|-3.1630975909525|-3.2645528258542|-3.3728365833737|-3.5209294353566|-3.6754772171534|-3.8360858476998||-3.9419840651135|-3.9419840651135|-3.9419840651135|-3.9419840651135|-3.9419840651135|-3.9419840651135|-3.9419840651135|-3.9419840651135|-3.9419840651135|-3.9677600946007|-4.0547334448031|-4.1330370522794|-4.1767742414603|-4.1767742414603|-4.1975269603872|-4.2190859061328|-4.2190859061328|-4.2190859061328|-4.2190859061328||-4.2190859061328|-4.2190859061328|-4.3200955238439|-4.4128840330019|-4.5565375092708|-4.615041918565|-4.6350467149959|-4.6589406005261|-4.6904892912306|-4.7071473351719|-4.7071473351719|-4.7618303289681|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687||||-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8057047480687|-4.8391165859549|-4.9546520019713|-4.9546520019713|-4.9546520019713|-4.9940576051278|-5.3774148215201|4.6051167201596|4.6051167201596|4.6051167201596|4.6051167201596|4.6051167201596|||4.6051167201596|4.5823516792276|4.467662935065|4.467662935065|4.467662935065|4.467662935065|4.467662935065|4.467662935065|4.467662935065|4.3612922613343|4.3408800699667|4.3232002366865|4.1991111823016|4.0673459446092|4.0563529582253|4.0563529582253|3.9308268437374|3.9308268437374|3.9308268437374|3.9308268437374|3.8685653097265|3.8685653097265|3.8685653097265|3.8685653097265|3.8685653097265|3.8685653097265|3.8685653097265|3.8067392913096|3.6624882317906|-4.670182459412|-4.670182459412|-4.670182459412|-4.670182459412|||||||-4.670182459412|-4.7946472618954|-4.9929414031657|-5.5482682384553|-5.7541869920164|-5.7968743688166|-6.0970826288395|-6.1266900361421|-6.1266900361421|-6.1266900361421|-6.1266900361421|-6.1266900361421|-6.1266900361421|-6.3552110792136|-6.5146789684269|-6.5418655490846|-6.7109614584148|-6.7527351085014|-6.8163723883438|-6.8537469635857|-6.8597186682901|-6.9213812849503|-6.9213812849503|-6.9270901438905|-7.0567670395322|-7.1091855157688|-7.1885396495213|-7.2590118776283||-7.2590118776283|-7.2590118776283|-7.3222353072654|-7.4447058937826|-7.6002288683563|-7.8058098272382|-7.907566516035|-8.0661850156974|-8.2807614475038|-8.5875123771855|6.7968215353441
07549|100570|/equities/sanfangxiang|SHANGHAICOMP||-2.3066548335171|-2.3066548335171|-2.3066548335171|-2.3066548335171|-2.3066548335171|-2.3184756707626|-2.3184756707626|-2.3184756707626|-2.3184756707626|-2.3321951772854|-2.3668834993227|1.9631586638246|1.9631586638246|1.9631586638246|1.9631586638246|1.9631586638246|1.9631586638246|1.9631586638246|1.9631586638246|1.9631586638246|1.9631586638246|1.9631586638246|1.6696208083137|1.5412453637636|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963|1.500674377963||||||1.4340826991367|1.3400918712403|1.2631381009569|1.2631381009569|1.21904239771|1.211952801965|1.211952801965|1.211952801965|1.211952801965|||1.211952801965|1.211952801965|1.1543058974954|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.2912395439376|-1.3152662142371|-1.3230735377311|-1.3523039371702|-1.3545607257749|-1.3545607257749|-1.3545607257749|-1.3545607257749|-1.3545607257749|-1.3545607257749|-1.3545607257749|-1.3545607257749|-1.3545607257749|-1.3545607257749|-1.3545607257749|-1.3545607257749|-1.3545607257749|-1.3545607257749|-1.3545607257749|-1.3545607257749|-1.3545607257749|-1.3545607257749|-1.3545607257749|-1.377235395779|-1.377235395779|-1.3791504182967|-1.3996115369436|-1.4473461489806|-1.4698290538931|-1.4854344292033|-1.4854344292033|-1.4854344292033|-1.4854344292033|-1.5165938650621|-1.5575737364623|-1.5575737364623|-1.5575737364623|-1.5575737364623|-1.5575737364623|-1.5575737364623|-1.5839707793497|-1.5873095777917|-1.5873095777917|-1.5920106268909|-1.6072340052422|-1.6238737824599|-1.6238737824599|-1.6238737824599|-1.6354153888137|-1.6749059311451|-1.7160065959892|-1.7500073193402|-1.7550090873794|-1.7550090873794||-1.776121215087|-1.7818014335431|-1.8138288649264|-1.8138288649264|-1.835920926856|-1.8615788915941|-1.9945320728961|-2.0117022663954|-2.0207803283139|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8413358734816|1.8353731816311|1.7893035616367|-1.9833055925262||||-1.9833055925262|-1.9833055925262|-1.9833055925262|-1.9833055925262|-1.9833055925262|-1.9833055925262|-1.9833055925262|-1.9833055925262|-1.9833055925262|-1.9833055925262|-1.9958951751272|-2.0843279273289|1.8554312708712|1.8554312708712|1.8554312708712|1.8554312708712|1.8554312708712|||1.8554312708712|1.8514269318483|1.8514269318483|1.8514269318483|1.8514269318483|1.8514269318483|1.8514269318483|1.8514269318483|1.8514269318483|1.8514269318483|1.8315854830104|1.8173171991063|1.790908004835|1.7732103059061|1.7732103059061|1.7732103059061|1.7732103059061|1.7732103059061|1.7302336372013|1.7258151280742|1.7061060896925|1.7061060896925|1.7061060896925|1.7061060896925|1.7061060896925|1.7061060896925|1.7061060896925|-2.0178897069057|-2.0178897069057|-2.0178897069057|-2.0178897069057|-2.0178897069057|-2.0178897069057|||||||-2.0178897069057|-2.0665441537522|-2.0733823406059|-2.1020914765816|-2.2001016573355|-2.2484462875178|-2.3043848560972|-2.3150818850513|-2.3150818850513|-2.3150818850513|-2.3150818850513|-2.3150818850513|-2.3150818850513|-2.3956464027824|-2.4486993035493|-2.4486993035493|-2.4904312436003|-2.4904312436003|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832||-2.50887014832|-2.50887014832|-2.50887014832|-2.5354113972397|-2.5504570312203|-2.572292561259|-2.572292561259|-2.5804847107578|-2.5804847107578|-2.6110941024012|-2.6389934322776
07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP||8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.7927205736021|8.408022952806|8.2316849893617|8.2316849893617|8.2316849893617|8.2316849893617|8.0911400440441|8.0911400440441|8.0911400440441|8.0911400440441|8.0911400440441|8.0911400440441|8.0911400440441|8.0911400440441|8.0911400440441|8.0911400440441||||||7.5834893256543|7.1077658368611|-7.877620744788|-7.877620744788|-7.877620744788|-7.877620744788|-7.877620744788|-7.877620744788|-7.877620744788|||-8.0356897778901|-8.1078871228798|-8.1078871228798|-8.1078871228798|-8.1078871228798|-8.3114378780934|-8.3114378780934|-8.3114378780934|-8.3114378780934|-8.3114378780934|-8.3114378780934|-8.3114378780934|-8.3114378780934|-8.3114378780934|-8.3114378780934|-8.3114378780934|-8.4738200340903|-8.505911155347|-8.6410626813266|-8.6410626813266|-8.7831640857352|-8.7831640857352|-8.809071026234|-8.8117458135863|-8.8141620723163|-8.9429578083263|-8.9638422614453|-9.0737131310964|-9.0830145095746|-9.1961273854485|-9.2546463685312|-9.2546463685312|-9.2546463685312|-9.2546463685312|-9.3834967830753|-9.3866626133495|-9.4357361649996|-9.531020367051|-9.531020367051|-9.531020367051|-9.531020367051|-9.531020367051|-9.6882963120506|-9.6882963120506|-10.004774033975|-10.136399132034|-10.136399132034|-10.136399132034|-10.136399132034|-10.194887856665|-10.38598672993|-10.685541122567|-10.913378840697|-11.008831151553|-11.008831151553|-11.008831151553|-11.008831151553|-11.008831151553|-11.008831151553|-11.008831151553|-11.008831151553|-11.008831151553|-11.008831151553|-11.008831151553|-11.008831151553|-11.008831151553|-11.008831151553|-11.008831151553|-11.008831151553||-11.094668068793|-11.094668068793|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.320790582366|9.1443612083329||||9.1443612083329|8.5342102033709|-9.4856543321016|-9.4856543321016|-9.4856543321016|-9.4856543321016|-9.4856543321016|-9.4856543321016|-9.4856543321016|-9.4856543321016|-9.4856543321016|-10.04636160738|-10.352703008461|-10.411336856206|-10.714579322956|-10.945961505199|-11.210987759988|||9.2529638065518|9.2529638065518|9.2529638065518|9.2529638065518|9.2529638065518|9.2529638065518|9.2529638065518|9.2529638065518|9.2529638065518|9.2529638065518|9.2529638065518|8.3290857489045|8.0339040419719|7.7864804953625|7.4151368903109|7.1850728245785|6.9726992417497|6.6676801894685|6.4974226128813|6.4229035239809|6.4229035239809|6.4229035239809|6.053176537926|6.053176537926|6.053176537926|6.053176537926|6.053176537926|5.9098781653852|5.7645754545082|5.7645754545082|5.4094487262157|-7.0293233616487|-7.0293233616487|||||||-7.0293233616487|-7.0599628271147|-7.3293234840019|-7.9619466215353|-8.5529561208333|-8.6020936355156|-9.0805014090584|-9.4278447418344|-9.4278447418344|-9.4278447418344|-9.4278447418344|-9.4278447418344|-9.4278447418344|-9.8714136844356|-10.164268891621|-10.246521801443|-10.246521801443|-10.246521801443|-10.246521801443|-10.246521801443|-10.246521801443|-10.246521801443|-10.246521801443|-10.246521801443|-10.246521801443|-10.246521801443|-10.246521801443|-10.246521801443||-10.246521801443|-10.246521801443|-10.246521801443|-10.309230162801|-10.398561601268|-10.398561601268|-10.398561601268|-10.398561601268|-10.398561601268|-10.477766969056|-10.504661483071
07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP||-24.392814520185|-24.392814520185|-24.392814520185|-24.392814520185|-24.392814520185|-24.745905641257|-25.034339325891|-25.080932185899|-25.322147419994|-25.486829919887|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673|22.522229446673||||||21.245256386094|20.239728037839|19.554355488301|19.554355488301|19.220741372437|19.220741372437|19.220741372437|19.220741372437|19.220741372437|||19.220741372437|19.220741372437|18.90514097368|18.90514097368|18.90514097368|18.90514097368|18.90514097368|18.889852484909|18.889852484909|-21.730699817147|-21.730699817147|-21.730699817147|-21.730699817147|-21.918000847991|-22.196111845635|-22.439567750982|-22.785630219834|-22.8768119742|-23.136457329494|-23.631619856868|-23.835133682924|-24.070148506912|-24.47127547877|-24.81308360251|-24.816176572952|-24.816176572952|-24.816176572952|-24.816176572952|-24.816176572952|-25.451943206734|-25.451943206734|-25.451943206734|-25.451943206734|-25.451943206734|-25.486108928969|-25.486108928969|-25.486108928969|-25.859010967999|-26.006859530514|-26.006859530514|-26.006859530514|-26.118176501665|-26.420197003057|-27.249663133279|-27.662958854719|-28.121948600173|-28.121948600173|-28.121948600173|-28.121948600173|-28.121948600173|-28.121948600173|-28.51772157391|-28.784689285579|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638|24.705132730638||24.705132730638|23.590339138298|23.590339138298|23.590339138298|23.590339138298|23.590339138298|23.590339138298|23.590339138298|21.939820450973|19.829800785064|19.726006872236|19.726006872236|19.726006872236|19.726006872236|19.726006872236|19.726006872236|19.726006872236|19.726006872236|19.726006872236|19.050563263429|18.278402884285|17.679021839822|17.679021839822|17.679021839822|17.679021839822||||17.266136492319|17.214364257178|17.214364257178|17.214364257178|17.214364257178|17.214364257178|17.214364257178|17.214364257178|17.214364257178|17.214364257178|17.214364257178|17.214364257178|16.789849191596|16.782401989244|16.782401989244|16.782401989244|16.782401989244|||16.782401989244|16.782401989244|16.782401989244|16.782401989244|16.782401989244|16.782401989244|16.782401989244|16.782401989244|16.782401989244|16.782401989244|16.690558820035|16.690558820035|16.657288133067|16.471765262016|16.471765262016|16.471765262016|16.471765262016|16.471765262016|16.471765262016|16.471765262016|16.439183268423|16.371831581764|16.371831581764|15.287035489272|15.030847049289|15.030847049289|15.023719125912|14.901909834726|14.713789735219|14.335321304954|14.005357395452|-18.508981908535|-18.508981908535|||||||-18.508981908535|-18.508981908535|-18.508981908535|-19.517758225042|-20.294175623345|-20.597417088005|-21.586019113829|-22.325193953143|-22.325193953143|-22.325193953143|-22.325193953143|-22.325193953143|-22.431882089626|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-24.108326833687|22.398423056002|22.398423056002|19.889914570247||19.282127868241|16.805142520871|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805
07552|101056|/equities/jixin-energy-t|SHANGHAICOMP||3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1465357362009|3.1386242941546|3.1386242941546|3.0984713187403|3.0921904103167|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4009251348066|-3.4065835202058|3.0445644077958|3.0445644077958|3.0445644077958|3.0445644077958|3.0445644077958|3.0445644077958|3.0445644077958||||||2.8528493308691|2.7020548873111|2.6039564394858|-2.8522885600061|-2.8522885600061|-2.8522885600061|-2.8522885600061|-2.8522885600061|-2.8522885600061|||-2.9028414516376|-2.9028414516376|-2.9028414516376|-2.9028414516376|-2.9028414516376|-2.9181572230576|-2.9335080287984|-2.9583422499819|-2.9691019751201|-2.9691019751201|-2.9691019751201|-2.9691019751201|-2.9691019751201|-2.9947763058887|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.6733183713982|2.5840374448594|2.5840374448594|2.5840374448594|2.562819518281|2.4532273411054|-2.8211665432136|-2.8211665432136|-2.8836731195425|-2.8836731195425|-2.8836731195425|-2.8836731195425|-2.8836731195425|-2.8836731195425|-2.8836731195425|-2.9401922490834|-2.9696580995717|-3.0346200719584|-3.0531896059489|-3.0531896059489|-3.0531896059489|-3.0531896059489|-3.0531896059489|-3.0531896059489|-3.0531896059489|-3.0531896059489|-3.0531896059489|-3.106321765844|-3.1235658478146|-3.1235658478146|-3.1235658478146|-3.1235658478146|-3.1235658478146|-3.1235658478146|-3.1235658478146||-3.1367398579258|-3.1574888714308|-3.2522097172731|-3.3152329195863|-3.4035922542022|3.0487144142127|3.0487144142127|3.0487144142127|3.0487144142127|3.0487144142127|3.0487144142127|3.0487144142127|3.0487144142127|3.0487144142127|3.0487144142127|3.0391898854737|3.0391898854737|3.0391898854737|2.9868775323766|2.8970861518535|2.875651262883|2.7984494565065|2.7984494565065|2.7984494565065|2.7984494565065||||-3.2825429973039|-3.2825429973039|-3.2825429973039|-3.2825429973039|-3.2825429973039|-3.2825429973039|-3.3056032720576|-3.3901146322898|-3.4274871916451|-3.4274871916451|-3.4638746017525|-3.6287496216109|-3.6986107171697|3.2539675584206|3.2539675584206|3.2539675584206|3.2539675584206|||3.2539675584206|3.1138527250697|2.9146906201983|2.9146906201983|2.9146906201983|2.9146906201983|2.9146906201983|2.9146906201983|2.9146906201983|2.9146906201983|2.8952117832661|2.8941241670715|2.8668046184234|2.7908934042893|2.7908934042893|2.7908934042893|2.7908934042893|2.6898814887959|2.6109794213991|2.6027355769445|2.6027355769445|2.6027355769445|2.6027355769445|2.6027355769445|2.6027355769445|2.6027355769445|2.6027355769445|2.5452618311036|2.4114019418412|-2.9518844353492|-2.9518844353492|-2.9518844353492|-2.9518844353492|||||||-2.9518844353492|-2.9518844353492|-3.0332048322686|-3.2763386993417|-3.4820430707941|-3.567270008724|-3.7353000552578|-3.8077784707232|-3.8077784707232|-3.8077784707232|-3.8077784707232|-3.8077784707232|-3.8714205479273|-4.0626894738552|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7742953339038|3.7726422215022||3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022|3.7726422215022
07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP||-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5175782567623|-7.5428645220469|-7.5698494477482|-7.6598328002527|6.8633522579885|6.8633522579885|6.8633522579885|6.8633522579885|6.8633522579885|6.8633522579885|6.8633522579885||||||6.4659473973089|6.1943858550184|5.9782537469884|5.9782537469884|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|||5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.8905580119744|5.824508781395|-6.3763988582621|-6.3763988582621|-6.3763988582621|-6.3763988582621|-6.3763988582621|-6.3763988582621|-6.3763988582621|-6.3763988582621|-6.3763988582621|-6.3763988582621|-6.3763988582621|-6.3763988582621|-6.3763988582621|-6.46933222792|-6.5659245758305|-6.6804716619132|-6.7255241641598|-6.7805824554847|-6.8673138129365|-7.0014598885787|-7.0317553402809|-7.0317553402809|-7.0317553402809||-7.0386173594691|-7.0562413123689|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|6.4167961634973|5.9219955644983||||-7.1893803891837|-7.1893803891837|-7.1893803891837|-7.1893803891837|-7.1893803891837|-7.1893803891837|-7.1893803891837|-7.1893803891837|-7.1893803891837|-7.1893803891837|-7.1893803891837|6.3571414152372|6.3571414152372|6.3446018342164|6.166011888635|6.166011888635|6.166011888635|||6.166011888635|6.0494575311209|5.8982861891351|5.8246356532175|5.8246356532175|5.8246356532175|5.8246356532175|5.8246356532175|5.8246356532175|5.8246356532175|5.7984839860155|5.7316488892452|5.6318322983733|5.4809247749106|5.443249889773|5.4402775991425|5.4208640774604|5.324293397148|5.3221523917256|5.3221523917256|5.2337062344799|5.2337062344799|5.2318961869621|5.1876621258418|5.1866420198588|5.1866420198588|5.1866420198588|5.1012687869766|4.9652987793528|4.8392210884715|4.8269122092619|4.6955176449556|-5.8398306258561|||||||-5.8398306258561|-5.8398306258561|-5.8398306258561|-6.3070341357524|-6.6444820307951|-6.8444248463557|-6.8627712285895|-6.8627712285895|-6.8627712285895|-6.8627712285895|-6.8627712285895|-6.8627712285895|-6.8627712285895|-7.1508567638286|-7.2865077993481|-7.2866752700903|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869||-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4244193928795|-7.4244193928795|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194
07554|100448|/equities/js-sunshine|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.46426742832712|-0.488074907118|-0.51230546109534||-0.53700607543364|-0.56222895919365|-0.58803218535894|-0.61448021323939|-0.64831132791064|-0.68256816490516|-0.7172979406077|-0.75255328985919|-0.78839252362506|-0.82488060405802|-0.86208953913661|-0.90676617022589|-0.95196238487115|-0.9977360006742|-1.0441511269601|-1.0979457029801|-1.152161857497|-1.2068465186615|-1.2620516566721|-1.3245018884305|-1.3872242818016|-1.4502492491556|-1.5202768979418|-1.5903077057057|-1.6600517031333|||||-1.6600517031333|-1.6600517031333|-1.7503725271633|-1.7503725271633|-1.7587472577019|-1.7680524542512|-1.7844512262936|-1.7844512262936|-1.7844512262936|-1.7844512262936|-1.8593902829616|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|||-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.8655855614464|||||||-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.9478728791652|-1.993747587621|-2.0419418299858|-2.1104909010136|-2.1600535797883|-2.1600535797883|-2.1600535797883|-2.1600535797883|-2.1600535797883|-2.1600535797883|-2.2533927612624|1.9623804800377|1.9623804800377|1.9623804800377|1.9623804800377|1.9623804800377|1.9623804800377|1.8726449137115|-2.0800205788325|-2.0800205788325|-2.0800205788325|-2.0800205788325|-2.0800205788325|-2.0800205788325|-2.0800205788325||-2.0800205788325|-2.0800205788325|-2.0800205788325|-2.1033562577776|-2.1126180332029|-2.1620549407139|-2.1620549407139|-2.1620549407139|2.0217628617538|2.0217628617538|2.0217628617538
07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP||-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.22724428237|-12.427494049741|-12.509437561778|-12.647708734702|-12.792454067017|-13.212726291843|11.020303848907||||||10.659226447922|10.025807096541|9.5708966277049|9.5515916466455|9.5515916466455|9.5515916466455|9.5515916466455|9.5515916466455|9.5515916466455|||9.5515916466455|9.5515916466455|9.5515916466455|9.5515916466455|9.5515916466455|9.5515916466455|9.5134346882215|9.3554831522163|9.1807199840998|-9.9650342813769|-9.9650342813769|-9.9650342813769|-9.9650342813769|-10.107260371981|-10.13698802384|-10.13698802384|-10.395542043142|9.7084270369199|9.7084270369199|9.7084270369199|9.7084270369199|9.7084270369199|9.7084270369199|9.7084270369199|9.7084270369199|9.7084270369199|9.7084270369199|9.6260300622149|9.5572552135437|-10.456298633847|-10.456298633847|-10.456298633847|-10.456298633847|-10.456298633847|-10.517487865789|-10.517487865789|-10.517487865789|-10.55331972584|-10.731466171309|-10.843851218803|-10.904834838027|-10.94370486484|-11.040783111101|-11.058092585146|-11.090119317967|-11.090119317967|-11.090119317967|-11.090119317967|-11.090119317967|-11.255085702538|-11.255085702538|-11.590750418064|-11.590750418064|-11.590750418064|-11.590750418064|-11.590750418064|-11.590750418064|-11.590750418064|-11.590750418064|-11.590750418064|-11.875277689162|-12.071975367006|-12.269973005119|-12.320011166801|-12.320011166801|-12.320011166801|-12.322234025785|-12.37748269592|-12.391091818658||-12.452324278981|-12.736471582155|-13.214967966853|-13.317187363106|-13.327985346536|-13.541969288546|-13.541969288546|-13.541969288546|-13.541969288546|-13.541969288546|-13.541969288546|-13.541969288546|-13.541969288546|-13.541969288546|-13.541969288546|-13.541969288546|-13.61486291733|-13.61486291733|-13.864407431711|-13.898000968418|-14.059465687497|-14.062241652524|-14.261494162916|-14.426564326153|-14.481623612362||||-14.755827067646|-14.968926613367|-15.232140957025|-15.47981858214|-15.47981858214|-15.47981858214|-15.47981858214|-15.58064254081|-15.691598565929|-15.691598565929|-15.864229422535|12.973357187714|12.973357187714|12.855808059962|12.855808059962|12.855808059962|12.855808059962|||12.855808059962|12.855808059962|12.683848531811|12.606204045634|12.606204045634|12.606204045634|12.606204045634|12.606204045634|12.606204045634|12.606204045634|12.329669379428|12.329669379428|12.084690411041|11.996255577285|11.996255577285|11.66288989195|11.338843537798|-13.009630924216|-13.009630924216|-13.009630924216|-13.009630924216|-13.009630924216|-13.009630924216|-13.009630924216|-13.009630924216|-13.009630924216|-13.009630924216|-13.009630924216|-13.009630924216|-13.009630924216|-13.009630924216|-13.009630924216|-13.009630924216|||||||-13.009630924216|-13.009630924216|-13.009630924216|-13.415681845337|-13.957654907074|-14.187049920654|-14.623160158369|12.582043057202|12.582043057202|12.582043057202|12.582043057202|12.582043057202|12.582043057202|12.582043057202|12.582043057202|12.582043057202|12.582043057202|12.582043057202|12.355117972062|12.355117972062|12.355117972062|12.355117972062|12.355117972062|12.355117972062|12.355117972062|12.355117972062|11.979251048483|11.700700015401||-12.927484633848|-12.927484633848|-12.927484633848|-12.927484633848|-13.163105463898|-13.459092204851|-13.459092204851|-13.462463455241|-13.462463455241|-13.462463455241|-13.462463455241
07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP||-8.4808850861937|-8.5364629134904|-8.5364629134904|-8.73254686341|-8.73254686341|-9.2856072424222|7.1331955522659|7.1331955522659|7.1331955522659|7.1331955522659|7.1331955522659|7.1331955522659|7.1331955522659|7.1331955522659|7.1331955522659|7.1331955522659|7.1331955522659|7.1331955522659|6.782440195521|-8.9519258982357|-8.9519258982357|-9.0504734523226|7.5910816595965|7.5910816595965|7.2423133238613|6.5670146262711|5.9260674803426|5.9260674803426|5.2556306354393|4.5373672635676|3.8820748496189|-4.6593900966199|-4.6593900966199|-4.6593900966199|-4.7237667560083|-4.7875186071906|-4.8272426775333|-5.0463807506955|4.1307024990584||||||4.1307024990584|-4.5312918239147|-4.5312918239147|-4.5312918239147|-4.5312918239147|-4.5312918239147|-4.5312918239147|-4.6026440850637|-4.6026440850637|||-4.6390488933349|-4.6811653851165|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472||4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.3226604977472|4.2933341542203|4.2933341542203|4.2933341542203|4.0420377827705|3.8733754000201|3.8143060561832|3.7976617926943|3.7976617926943|3.5874019325428|3.3848909736401|3.1898790333807|2.9670877560576|2.9341206149064|-3.2191719283044|-3.2191719283044|-3.2191719283044|-3.2246037140486|-3.2246037140486||-3.2246037140486|-3.2246037140486|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.9865886544941|2.950098511881|2.9438252622041||||2.9438252622041|-3.230662228577|-3.230662228577|-3.230662228577|-3.230662228577|-3.230662228577|-3.230662228577|-3.230662228577|-3.230662228577|-3.230662228577|-3.2307358868836|-3.3269288151263|-3.4826985960535|3.282841252038|3.282841252038|3.2803791482682|3.2737545922327|||3.2691717495441|3.2618574820094|3.2587305133136|3.2250376489172|3.2250376489172|3.2122640373983|3.1891822552988|3.1774247063872|3.1060273662404|3.0936667871852|3.0936667871852|3.0936667871852|3.0936667871852|3.0307409180954|3.0073961683942|3.0073961683942|2.985995737362|2.9544397102993|2.9354885537538|2.9312663787987|2.9312663787987|2.9312663787987|2.9312663787987|2.9312663787987|2.9312663787987|2.9312663787987|2.9312663787987|2.8364070912629|2.6426744483609|2.632416025654|2.5582399410843|-2.8267442413338|-2.8267442413338|||||||-2.8267442413338|-2.8267442413338|-2.8352714587327|-2.9458572256428|-3.0970636327909|-3.1517372616846|-3.2220041886981|-3.2220041886981|-3.2220041886981|-3.2220041886981|-3.2220041886981|-3.2220041886981|-3.2220041886981|-3.3044491626615|-3.3398136991771|-3.3398136991771|-3.3897930139206|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224||-3.391919180224|-3.391919180224|-3.391919180224|-3.4221324086958|-3.4318137964467|-3.4553486595397|-3.4656820180804|-3.4656820180804|-3.4656820180804|-3.4656820180804|-3.4656820180804
07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP||4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9725627029854|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388|4.9554011898388||||||4.7193345313988|4.5103716061868|4.3993017592207|4.2975574509055|4.1378415707913|-4.4841177940891|-4.4841177940891|-4.4841177940891|-4.4841177940891|||-4.5106865300653|-4.5352073128486|-4.5641189609925|-4.6112432518447|-4.6902702427401|-4.7969670402225|-4.838852099491|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.8635132752463|-4.9253250329344|-4.9253250329344|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-4.9899269992509|-5.028305110421|-5.028305110421|-5.0743888448372|-5.0743888448372|-5.0940600970515|-5.0940600970515|-5.1206227253023|-5.1368027208186|-5.2492252718449||-5.2713612330225|4.9394403237534|4.9394403237534|4.9394403237534|4.9394403237534|4.9394403237534|4.9394403237534|4.9394403237534|4.9394403237534|4.9232669161903|4.9208521630088|4.9150025434601|4.9150025434601|4.8161138767785|4.7901267204888|4.757918560307|4.7337982519918|4.6719978765705|4.6427755307333|4.5799699502291|4.5799699502291|4.5799699502291|4.5799699502291|4.5799699502291|4.5799699502291||||4.5799699502291|4.5799699502291|4.5799699502291|4.5799699502291|4.5799699502291|4.5799699502291|4.5494111861456|4.5174830712492|4.5174830712492|4.4412118843764|4.4412118843764|4.4412118843764|4.4412118843764|4.4217651428304|4.4217651428304|4.4217651428304|4.3930724264871|||4.3555215496207|4.3555215496207|4.3406521924657|4.3406521924657|4.3406521924657|4.3406521924657|4.319613576854|4.3085573072306|4.3085573072306|4.3085573072306|4.261533072602|4.261533072602|4.261533072602|4.235592183152|4.2084357304475|4.2080072644195|4.2080072644195|4.2072303563181|4.2002557416562|4.1986178446483|4.193464311038|4.1881230986972|4.1881230986972|4.1881230986972|4.1881230986972|4.1881230986972|4.1881230986972|4.1881230986972|4.1881230986972|4.1206920320082|4.0824359185484|-4.5044349301885|-4.5044349301885|||||||-4.5044349301885|-4.5044349301885|-4.5044349301885|-4.5044349301885|-4.5044349301885|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.2025689760815|4.1667434551065|4.1369370992255|4.0938729983878|4.0938729983878|4.0823362863374|4.0823362863374|4.0823362863374|-4.2255441940363|-4.2255441940363|-4.2255441940363||-4.2255441940363|-4.2255441940363|-4.2255441940363|-4.2255441940363|-4.2344934185937|-4.2491277981927|-4.2491277981927|-4.2907773160073|-4.2907773160073|-4.2907773160073|-4.2907773160073
07558|100434|/equities/wuzhong|SHANGHAICOMP||-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.833607483953|-10.883452628553|-11.030046365108|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234|9.7073318574234||||||9.022591124354|8.4989902293|8.0756668145903|8.0756668145903|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|||-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.814262281371|-8.8464029746065|-8.8471138959471|-9.0134603188373|-9.1155111707954|8.2143686501503|8.2143686501503|8.2143686501503|8.2143686501503|8.2143686501503|8.2143686501503|8.2143686501503|8.2143686501503|8.2143686501503|8.2143686501503|8.2143686501503|8.2143686501503|8.2143686501503|8.0615206524531|7.9390031050461|-8.765554414522|-8.765554414522|-8.765554414522|-8.7950605400529|-8.9900674299097|-9.1775879075516|-9.1775879075516|-9.1775879075516|-9.1775879075516|-9.2239870153521|-9.2722080639837|-9.4418973847493|-9.509152407997|-9.509152407997|-9.509152407997|-9.509152407997|-9.682947206887|-9.7554967142834|-9.8038852190191|-9.9448723765672|-9.9998318813875|-9.9998318813875|-9.9998318813875|-10.064257637509|-10.136952894538|-10.139947433835|-10.28549763402|-10.541108785301|-10.615675858027|-10.846827327805|-10.846827327805|-10.846827327805|-10.846827327805|-10.939754999814|-10.939754999814|-10.939754999814||-10.939754999814|-10.949727258348|-11.119141853809|-11.20793516212|-11.357150576438|-11.713501053745|-11.756208177695|-11.756208177695|-11.756208177695|-11.838564974609|-12.056297814887|-12.056297814887|-12.056297814887|-12.056297814887|-12.056297814887|-12.056297814887|-12.056297814887|-12.056297814887|-12.406441622356|-12.432712905252|-12.724434280787|-12.724434280787|-12.724434280787|-12.724434280787|-12.724434280787||||-12.724434280787|-12.724434280787|-12.724434280787|-13.112449599384|-13.112449599384|-13.469944001435|-13.635493226845|-13.686805634443|-13.686805634443|-13.686805634443|-13.686805634443|10.864350778525|10.864350778525|10.864350778525|10.864350778525|10.864350778525|10.864350778525|||10.864350778525|9.8059455892167|9.4843844330666|9.4776529379993|9.4776529379993|9.4776529379993|9.1401702638367|9.0718556240641|8.8061184857906|8.8061184857906|8.6351311973534|8.3001454463493|8.1790503518328|8.1022641795796|8.1022641795796|8.1022641795796|8.0519600066788|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.4171045955562|||||||-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.8095607687525|-10.151926682502|-10.151926682502|-10.329918302993|-10.748170328116|-10.748170328116|-11.56156826605|9.7784309328639|9.0060347386028|-9.4566179259169|-9.4566179259169|8.4161404136817|8.4161404136817|8.4161404136817|8.4161404136817|8.4161404136817|8.4161404136817|8.3155397609598|8.3155397609598|8.3155397609598|8.3155397609598|8.1300438990998|8.0033821122301|7.8726473932413|-8.6477505876707||-8.6477505876707|-8.6477505876707|-8.6477505876707|-8.6808340233881|-8.687593266072|-8.7345480617573|-8.7428308787931|-8.888145480221|-8.9157173740262|-9.0630189696279|-9.1833547794517
07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP||-52.003574899889|-52.003574899889|-52.003574899889|-52.90174797294|-55.375832327179|47.119837762843|47.119837762843|47.119837762843|47.119837762843|47.119837762843|47.119837762843|47.119837762843|47.119837762843|47.119837762843|46.428152510337|44.121279871918|44.031095925578|44.031095925578|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-51.931610858486|-52.581234600859|-54.809705366379|46.405401982255|46.405401982255|46.405401982255|46.405401982255|46.405401982255||||||42.449336358118|39.159817717923|37.105909584245|36.534343982495|35.458019934511|35.458019934511|35.355575255129|34.816046416552|34.816046416552|||34.816046416552|34.816046416552|34.816046416552|34.816046416552|34.816046416552|34.816046416552|34.630607697468|33.60011958756|33.121506392685|33.121506392685|33.006127971929|-36.649782356061|-36.649782356061|-36.649782356061|-37.161979022332|-37.619976589755|-38.287196872053|-39.326885803339|-39.915984268318|-40.558088370255|-40.558088370255|-40.558088370255|-40.558088370255|-41.128432031131|-41.807148133888|-42.770721606826|-43.006909878624|-43.338234300495|-43.444148561558|-43.696831302732|-44.027035798066|-44.131305371639|-44.131305371639|-44.131305371639|-44.131305371639|-44.131305371639|-44.131305371639|-45.408669854664|40.575259627637|40.575259627637|40.575259627637|40.575259627637|40.575259627637|40.575259627637|40.026403214292|40.026403214292|40.026403214292|39.580448761866|38.519868790708|-43.056574324246|-43.056574324246|-43.056574324246|-43.056574324246|-43.056574324246|-43.056574324246|-43.439527382978|-43.827806541797|-43.973672519653|-44.725749371812|-45.450831067083|-46.276319724256|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796||42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796|42.038046610796||||42.038046610796|41.988941577235|-45.177581946443|-45.177581946443|-45.177581946443|-45.177581946443|-45.177581946443|-45.177581946443|-45.177581946443|-45.177581946443|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|||40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|40.201446476805|||||||40.201446476805|38.197162777437|-45.193763800107|-45.193763800107|-45.193763800107|-45.193763800107|-45.193763800107|-45.640850141801|-46.786498258686|-47.357777063687|-48.195862497047|-48.753737252239|-48.760817202466|-50.249243268853|-50.253442126703|-50.253442126703|-50.253442126703|-50.253442126703|-50.253442126703|-50.253442126703|-50.253442126703|-50.253442126703|-50.346049130175|-51.711164487968|-52.64905702295|-52.64905702295|-52.64905702295|-52.64905702295||-52.64905702295|-52.64905702295|-52.64905702295|-52.64905702295|-52.64905702295|-52.64905702295|-52.64905702295|-52.923396022476|47.001903582288|47.001903582288|47.001903582288
07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP||-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.429859461245|-11.703732558817|-11.858592162232|-12.039444133263|-12.039444133263|-12.039444133263|-12.039444133263|-12.039444133263|-12.039444133263|-12.039444133263|-12.039444133263|-12.039444133263|-12.039444133263|-12.281604418734|10.482194585789|10.482194585789|10.482194585789|10.482194585789|10.482194585789||||||9.8996607144548|-10.643974438602|-10.643974438602|-10.643974438602|-10.643974438602|-10.643974438602|-10.643974438602|-10.643974438602|-10.643974438602|||-10.759415987789|9.7206097516591|9.7206097516591|9.7206097516591|9.7206097516591|9.7206097516591|9.7206097516591|9.7206097516591|9.7206097516591|9.7206097516591|8.5462331676014|8.415601025165|8.415601025165|-9.4304925594054|-9.4304925594054|-9.4304925594054|-9.5694358782991|-9.5938184478795|-9.7131312929829|-9.7557012331971|-9.829755515283|-9.829755515283|-9.829755515283|-9.829755515283|-9.829755515283|-9.829755515283|-9.829755515283|-9.829755515283|-9.829755515283|-9.829755515283|-9.829755515283|-9.829755515283|-9.829755515283|-9.829755515283|-9.829755515283|-9.829755515283|-9.829755515283|-9.829755515283|-10.095838726037|-10.101713467027|-10.101713467027|-10.101713467027|-10.310187150264|-10.310187150264|-10.310187150264|-10.310187150264|-10.310187150264|-10.310187150264|-10.310187150264|-10.496874598689|-10.709304681561|-11.010338958923|-11.574821084543|-11.930911958001|-11.995458165564|-12.171064314752|-12.193172307684|-12.193172307684|-12.193172307684|-12.193172307684|-12.193172307684|-12.193172307684|-12.193172307684|-12.193172307684|-12.193172307684|-12.193172307684|-12.193172307684|-12.193172307684|-12.193172307684||-12.325191122375|-12.739101575571|10.554685309773|10.554685309773|10.554685309773|10.554685309773|10.554685309773|10.554685309773|10.554685309773|10.554685309773|10.554685309773|10.554685309773|10.554685309773|10.554685309773|10.554685309773|10.554685309773|10.554685309773|10.554685309773|10.544815681443|10.544815681443|10.544815681443|10.071120963743|10.071120963743|10.071120963743|10.071120963743||||10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|10.071120963743|||10.071120963743|10.071120963743|9.835228505536|9.835228505536|9.835228505536|9.835228505536|9.835228505536|9.835228505536|9.835228505536|9.835228505536|9.4239972535349|9.4239972535349|9.4239972535349|9.4239972535349|9.4239972535349|9.3016640282976|8.9246262551798|8.6195852493195|8.503767668772|8.503767668772|8.503767668772|8.503767668772|8.503767668772|8.503767668772|8.503767668772|8.503767668772|8.503767668772|8.3619643709927|7.8344047358598|-9.5547358903813|-9.5547358903813|-9.5547358903813|-9.5547358903813|||||||-9.5547358903813|-9.5547358903813|-9.709706747259|-10.336896750359|-10.944329258499|-11.097588482497|-11.651209185518|-12.185787596082|-12.299475915695|-12.299475915695|-12.299475915695|-12.299475915695|-12.299475915695|-12.783861963246|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399|-13.135155625399||-13.135155625399|-13.135155625399|-13.135155625399|-13.262950627071|-13.32327807398|-13.468306346824|-13.468306346824|-13.496853921871|-13.496853921871|-13.496853921871|-13.542060373073
07561|100641|/equities/yangnong-chem|SHANGHAICOMP||-57.574436414263|-57.574436414263|-57.574436414263|-57.809374319206|-58.310416630783|-59.825460464732|-61.042180201495|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602|55.239096138602||||||53.853443010786|49.259937136415|45.856040576038|-51.172190887488|-51.172190887488|-51.172190887488|-51.172190887488|-51.624864710158|-51.624864710158|||-51.932423672051|-51.932423672051|-52.648248549932|-53.149720797532|48.13646737114|48.13646737114|48.13646737114|47.856073814138|47.238415459245|-51.830720868608|-51.830720868608|-51.830720868608|-51.830720868608|-51.830720868608|-51.830720868608|-51.830720868608|-51.830720868608|-52.769688039908|-53.931319773075|-54.542865143731|-54.542865143731|-55.941516834845|-56.255625341877|-56.255625341877|-56.255625341877|-56.255625341877|-56.255625341877|-56.255625341877|-56.255625341877|-56.255625341877|-56.255625341877|-56.255625341877|-56.255625341877|-56.255625341877|-56.255625341877|-56.255625341877|-56.255625341877|-56.255625341877|-57.099133459104|-57.099133459104|-57.099133459104|-57.099133459104|-57.099133459104|-57.099133459104|-57.099133459104|-57.099133459104|-57.099133459104|-57.099133459104|-58.017369976058|-58.954299863196|-59.443764478601|-59.443764478601|-60.315287934538|-60.315287934538|-60.315287934538|-60.315287934538|-60.451986059874|-60.500309216428|-60.500309216428|-60.500309216428|-60.740691876029|-60.740691876029|-61.361879692712|-61.73077538651|-61.73077538651|-61.929749946261|-62.680833477074|-63.662594524019|-64.221012418983||-64.221012418983|-64.221012418983|-64.221012418983|-64.221012418983|-64.221012418983|-65.539457234539|60.511197283078|60.511197283078|60.511197283078|60.511197283078|60.511197283078|60.511197283078|60.511197283078|60.511197283078|60.511197283078|60.511197283078|60.511197283078|60.511197283078|60.511197283078|60.511197283078|60.511197283078|60.511197283078|60.511197283078|59.782993319089|59.180552167423||||57.946164946564|57.123517624546|56.673355120209|55.971532954988|55.971532954988|55.971532954988|55.971532954988|53.751147100458|52.874606897577|51.541676088302|51.541676088302|51.339638970658|50.951267532027|50.68319552191|50.68319552191|50.68319552191|50.68319552191|||50.68319552191|50.162995049776|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.404013205027|49.355570210854|48.425935262988|48.425935262988|48.425935262988|48.425935262988|48.425935262988|48.425935262988|48.425935262988|47.517704533814|47.449117606744|46.625250497651|46.625250497651|46.625250497651|46.625250497651|46.625250497651|46.625250497651|46.625250497651|||||||46.625250497651|44.539167473925|-54.39842541602|-54.39842541602|-54.39842541602|-55.723253174918|-56.258613502865|-57.777348743418|-59.299277237763|-60.223640366517|-60.265710958863|-60.367457426284|-60.413285825754|-61.227541603539|-62.251346616949|57.788579638215|57.788579638215|57.788579638215|57.788579638215|57.788579638215|57.788579638215|57.788579638215|57.788579638215|57.788579638215|57.788579638215|57.788579638215|57.057865654332|56.885406638629||56.869339361729|55.369654707738|-60.981990897114|-60.981990897114|-60.981990897114|-61.455545941387|-62.327830358119|-63.389812517797|-64.280346818141|-65.60871796627|-66.191223909704
07562|100908|/equities/yueda-invest|SHANGHAICOMP||4.2398670971773|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.2271630650467|4.149625527164|4.0700776785167|4.0700776785167|4.0700776785167|4.0700776785167|4.0263307675353|4.0263307675353|3.9920339964751|-4.530868067247|-4.530868067247|-4.530868067247|-4.530868067247|-4.530868067247|-4.530868067247|-4.5587421146833|-4.5913802747156|-4.6593114407224|-4.6664570737064|-4.7049522453083|4.0206485722436|4.0206485722436|4.0206485722436||||||3.6884983881726|3.488331475127|3.4020142112105|3.4020142112105|-3.602526050754|-3.602526050754|-3.602526050754|-3.602526050754|-3.602526050754|||-3.602526050754|-3.602526050754|-3.602526050754|-3.602526050754|-3.602526050754|-3.6379949736836|-3.6379949736836|-3.6444388018981|-3.6513525517153|-3.6513525517153|-3.6513525517153|-3.6513525517153|-3.6513525517153|-3.6565807116112|-3.6565807116112|-3.6565807116112|-3.7162008961131|-3.7607786876284|-3.8537018932382|-3.8537018932382|-3.8537018932382|-3.8768910078516|-3.9071011309613|-3.9151124032327|-4.0017916396799|-4.0202366898019|-4.0202366898019|-4.0452629934372|-4.0858477630683|-4.1342752817017|-4.1964169611249|-4.1976135117666|-4.1976135117666|-4.2367928539002|-4.2497090735014|-4.2497090735014|-4.2497090735014|-4.2841212394034|-4.322786560439|-4.322786560439|-4.322786560439|-4.322786560439|-4.322786560439|-4.322786560439|-4.322786560439|-4.322786560439|-4.322786560439|-4.322786560439|-4.322786560439|-4.3469795220087|-4.3469795220087|-4.3469795220087|-4.3469795220087|-4.3469795220087|-4.3469795220087|-4.3469795220087|-4.3469795220087|-4.3469795220087|-4.3469795220087|-4.3499772143574|-4.4365124666435|-4.4365124666435|-4.4365124666435|-4.4365124666435|-4.4472358981484|-4.4536810157115|-4.4536810157115|-4.4536810157115|-4.4536810157115||-4.4536810157115|-4.4536810157115|-4.5152011709538|-4.6030013911291|4.1185216780596|4.1185216780596|4.1185216780596|4.1185216780596|4.1185216780596|4.1185216780596|4.1185216780596|4.1185216780596|4.1185216780596|4.1185216780596|4.1185216780596|4.0552423099667|4.0552423099667|4.0552423099667|3.9969358024763|3.9706126187017|3.9706126187017|3.9706126187017|3.9706126187017|3.8184586072156|3.6727317730795||||-4.3152161205644|-4.3152161205644|-4.3152161205644|-4.3152161205644|-4.3152161205644|-4.3296846244992|-4.3896495870154|-4.5029440645157|-4.5414457054866|-4.5414457054866|-4.5414457054866|-4.9110508331472|4.0112267911933|4.0112267911933|4.0112267911933|3.9696267724846|3.9696267724846|||3.9696267724846|3.9696267724846|3.9696267724846|3.9696267724846|3.9696267724846|3.9696267724846|3.9696267724846|3.9696267724846|3.9696267724846|3.9696267724846|3.9421316459853|3.9421316459853|3.8384795271775|3.782754986752|3.7219499937571|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.2765964658052|||||||-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.4467738238739|-4.6825265451457|-4.7772514736416|-5.1158697380783|-5.1158697380783|-5.1158697380783|-5.1158697380783|-5.1158697380783|-5.1158697380783|-5.1158697380783|-5.32207767325|-5.5311973818734|-5.5785526444067|-5.8106139423173|-5.9340154596746|-5.944248165368|-5.944248165368|-5.944248165368|-5.944248165368|-6.1513867794131|-6.4065408374044|5.3850111959927|5.3850111959927|4.5299923588327|4.5299923588327||4.5299923588327|4.5299923588327|4.5299923588327|4.5299923588327|4.5299923588327|4.5299923588327|4.5038805989747|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273
07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP||23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|23.815614813055|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027|22.887639269027||||||21.101265625592|19.767516670885|19.331525256233|19.331525256233|19.331525256233|19.331525256233|19.331525256233|19.331525256233|19.331525256233|||19.331525256233|19.331525256233|19.331525256233|19.331525256233|19.331525256233|19.331525256233|19.331525256233|19.291694563844|18.835215906543|-21.139708985556|-21.139708985556|-21.139708985556|-21.139708985556|-21.139708985556|-21.315787833785|-21.344763696033|-21.702514793959|-21.855017081993|-22.298907589136|-22.621008898614|-22.863467813272|-22.863467813272|-23.153297451623|-23.187552482428|-23.247279730706|-23.396423542134|-23.707692265104|-24.243547041759|-24.376617801997|-24.376617801997|-24.376617801997|-24.376617801997|-24.376617801997|-24.376617801997|-24.376617801997|-24.376617801997|-24.376617801997|-24.376617801997|-24.376617801997|-24.376617801997|-24.376617801997|-24.376617801997|-24.911242366734|-25.185269648171|-25.708077331755|-25.843451109165|-25.843451109165|-25.843451109165|-25.843451109165|-25.843451109165|-26.042813396712|-26.346051108392|22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.951381782654||22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.951381782654|22.839594954131|22.839594954131|22.839594954131|22.839594954131|22.328181604409|21.932460542787|21.932460542787|21.932460542787|21.932460542787|21.795041239117|21.399617685051|21.123838511479|21.123838511479|20.658964465473|20.315942365167|19.429252287014||||19.138910872256|17.523576001895|-20.870640033792|-20.870640033792|-20.870640033792|-20.870640033792|-20.870640033792|-20.870640033792|-20.870640033792|-20.870640033792|-20.870640033792|18.106646585013|18.106646585013|18.106646585013|18.106646585013|18.106646585013|18.106646585013|||18.106646585013|18.106646585013|17.565503702722|17.53402553198|17.53402553198|17.53402553198|17.53402553198|17.53402553198|17.53402553198|17.53402553198|17.302356621332|17.302356621332|16.630823661561|16.290230170085|16.119086443144|16.119086443144|16.008814373235|15.696546067375|14.947443208847|14.799722576311|14.716786384771|14.637865184498|14.637865184498|14.600452358122|14.600452358122|14.600452358122|14.600452358122|-17.527983307019|-17.527983307019|-17.527983307019|-17.527983307019|-17.527983307019|-17.527983307019|||||||-17.527983307019|-17.527983307019|-17.527983307019|-17.527983307019|-18.563144232582|-18.789390327479|-19.259151195978|-19.450327442868|-19.450327442868|-19.897269612457|-19.897269612457|-19.955938743116|-20.4424955829|17.961118793696|17.961118793696|17.961118793696|17.961118793696|17.961118793696|17.961118793696|17.961118793696|17.961118793696|17.961118793696|17.961118793696|17.961118793696|17.961118793696|17.961118793696|17.943977568117|17.783478230864||17.712838352422|17.064691213215|-19.279971938066|-19.279971938066|-19.279971938066|-19.279971938066|-19.279971938066|-19.279971938066|-19.279971938066|-19.426239831201|-19.426239831201
07564|100683|/equities/zhongtian-tech|SHANGHAICOMP||15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.603241255695|15.062490360399|14.92776668564|14.556141023774|14.556141023774|14.556141023774|14.556141023774|14.556141023774|14.556141023774|14.556141023774|14.556141023774|14.556141023774|14.556141023774|14.243871449761|14.243871449761|14.243871449761|14.243871449761|14.243871449761|14.243871449761|14.243871449761|14.243871449761|14.243871449761|14.243871449761|14.243871449761||||||13.422079244513|12.432866007375|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|||-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.610188246057|-13.904653708455|-14.000726611876|-14.188029138538|-14.351699449721|-14.435221621398|-14.649268162599|-14.649268162599|-14.649268162599|-14.907520360804|-15.031689135075|-15.279099111028|-15.501221740982|-15.515246643779|-15.583051711654|-15.583051711654|-15.583051711654|-15.583051711654|-15.583051711654|-15.583051711654|-15.583051711654|-15.583051711654|-15.583051711654|-15.583051711654|-15.583051711654|-15.583051711654|-15.583051711654|-15.583051711654|-15.583051711654|-15.955057177648|-16.102285846191|14.498808756728|14.498808756728|14.498808756728|14.498808756728|14.498808756728|14.498808756728|14.498808756728|14.498808756728|14.498808756728|14.498808756728|14.498808756728|14.498808756728|14.498808756728|14.498808756728|14.498808756728|14.498808756728|14.309763579775|14.309763579775|14.150848447403|13.998720499234|13.980404768451|13.980404768451|13.980404768451|13.980404768451|13.980404768451||13.980404768451|13.980404768451|13.980404768451|13.980404768451|13.980404768451|13.980404768451|13.980404768451|13.980404768451|13.980404768451|13.583996544155|13.583996544155|13.583996544155|13.583996544155|13.583996544155|13.583996544155|13.583996544155|13.583996544155|13.499194033686|13.499194033686|13.209104043184|12.95511524538|12.691794526354|12.552249331227|12.552249331227|12.552249331227||||-13.69583711475|-13.69583711475|-13.69583711475|-13.812342268202|-13.812342268202|-13.812342268202|-13.970379730036|-14.124311283749|-14.352272821966|-14.352272821966|-14.352272821966|-14.352272821966|-14.352272821966|-14.352272821966|-14.505302775241|-14.718114336703|-14.735682708659|||-14.944647345982|13.404005052201|13.404005052201|13.404005052201|13.404005052201|13.404005052201|13.404005052201|13.404005052201|13.396116152463|13.381240093109|13.373124890098|13.373124890098|13.373124890098|13.373124890098|13.373124890098|13.319027269956|13.038363603615|12.522626934077|12.180140717852|12.118489565704|12.038876973097|11.961884952995|11.961884952995|11.690427702238|11.482565977899|11.482565977899|11.334517799845|-12.460748164512|-12.460748164512|-12.460748164512|-12.460748164512|-12.460748164512|-12.460748164512|||||||-12.460748164512|-12.460748164512|-12.460748164512|-12.460748164512|11.045255941462|11.045255941462|11.045255941462|11.045255941462|11.045255941462|11.045255941462|11.045255941462|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.567336478244|11.472516372839|11.472516372839|11.472516372839|11.472516372839|11.472516372839||11.431684629828|11.004649366174|-12.389834336403|-12.472826432212|-12.472826432212|-12.472826432212|-12.472826432212|-12.548140259831|-12.647377990185|-12.963753566144|-13.301948663259
07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP||2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937|2.745960757937||||||2.6121785484044|2.5085317517086|2.4622574012329|2.4241749888051|-2.5083453727779|-2.5083453727779|-2.5083453727779|-2.5083453727779|-2.5083453727779|||-2.5264537308394|-2.5264537308394|-2.5264537308394|-2.5264537308394|-2.5264537308394|-2.5614243316282|-2.5614243316282|-2.5782492478279|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5836510525626|-2.5907233938555|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.5938780553437|-2.6093089456135|-2.6436765850445|-2.6572319319927|-2.6572319319927|-2.6572319319927|-2.6572319319927|-2.6572319319927|-2.684146582096|-2.6918295478481|-2.6953661812299||-2.6965179987476|-2.7050200113241|-2.8039110908447|-2.8049011505906|-2.8260011979015|2.6402785626291|2.6402785626291|2.6402785626291|2.6402785626291|2.6402785626291|2.6402785626291|2.6402785626291|2.6402785626291|2.6091093417596|2.6091093417596|2.6023437045891|2.5759374590802|2.5601079503312|2.5601079503312|2.5401199437528|2.5395776935583|2.535625098338|2.535625098338|2.535625098338|2.535625098338||||2.5329167557979|2.5188923352552|2.5188923352552|2.5188923352552|2.5188923352552|2.5188923352552|2.5188923352552|2.5188923352552|2.5093246823762|2.4915141794332|2.4915141794332|2.4915141794332|2.4915141794332|2.4915141794332|2.4915141794332|2.4915141794332|2.4839046501725|||2.4823349082429|2.4823349082429|2.4823349082429|2.4823349082429|2.4823349082429|2.4823349082429|2.4823349082429|2.4823349082429|2.4823349082429|2.4823349082429|2.4671418725657|2.4671418725657|2.4629354144918|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.4610690987867|2.43206053908|2.43206053908|-2.6613824678346|-2.6613824678346|||||||-2.6613824678346|-2.6613824678346|-2.6613824678346|-2.6613824678346|2.4802285002368|2.4802285002368|2.4802285002368|2.4802285002368|2.4802285002368|2.4769205303874|-2.6447113375324|-2.6447113375324|-2.6447113375324|-2.6802348009367|2.481385633776|2.481385633776|2.481385633776|2.4687618916006|2.4502909519906|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771||-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.591126002515|-2.5915753317035|-2.5915753317035|-2.6267503447176|-2.6313892809153|-2.6427240255877|-2.6427240255877
07566|100885|/equities/zongyi|SHANGHAICOMP||-5.3834929900015|-5.3834929900015|-5.3834929900015|-5.4546825185043|-5.4546825185043|-5.6235364294298|-5.6597344934541|-5.6597344934541|-5.6597344934541|-5.7580380505542|-6.060042388596|-6.3611581141836|-6.4162868189687|-6.460805394939|-6.460805394939|-6.460805394939|-6.460805394939|-6.5763244495517|-6.5763244495517|-6.5763244495517|5.352500575839|5.352500575839|5.1400009725475|5.0933342083719|4.688704528679|4.4366737309095|4.4366737309095|4.4366737309095|4.4366737309095|3.8546373781227|3.3118194934022|3.046039773265|3.046039773265|3.046039773265|3.046039773265|3.046039773265|3.046039773265|3.046039773265|2.9661553714446||||||2.719061557206|2.5128461693751|2.4187179776284|2.3691309792303|2.2895901051388|2.2073224614313|-2.4968156956537|-2.4968156956537|-2.4968156956537|||-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.4968156956537|-2.560906293536|-2.5810070065931|2.278456230774|2.278456230774|2.278456230774|2.278456230774|2.278456230774|2.278456230774|2.278456230774|2.278456230774|2.278456230774|2.278456230774|2.278456230774|2.278456230774|2.278456230774|2.1727291696761|-2.4968999289111|-2.4968999289111|-2.4968999289111|-2.4968999289111|-2.4968999289111|-2.5289121023355|-2.5289121023355|-2.5289121023355|-2.5289121023355|-2.5289121023355|-2.5327554753826|-2.5327554753826|-2.5327554753826|-2.5327554753826|-2.5327554753826|-2.5327554753826|-2.5327554753826|-2.6030616552085|-2.6304696380099|-2.6304696380099|-2.6304696380099|-2.6304696380099|-2.6304696380099|-2.6304696380099|-2.6304696380099|-2.6304696380099|-2.6304696380099|-2.6832997069315|-2.7847774277745|-2.8803081921535|-2.9131582361923|-2.9131582361923|-2.932398065645|-2.9399926482374|-2.9399926482374|-2.9399926482374|-2.9399926482374||-2.9399926482374|-2.9683253035209|-3.0092502551234|-3.0602779738281|-3.1868765134181|-3.1868765134181|-3.1868765134181|-3.2343071454725|-3.246428475699|-3.246428475699|-3.3082538820209|-3.3808376101323|-3.406486249375|-3.4090669618181|-3.4090669618181|-3.4090669618181|-3.4090669618181|-3.4090669618181|-3.4090669618181|-3.4245188750748|-3.4425759950823|-3.4425759950823|-3.4425759950823|-3.4425759950823|-3.4425759950823||||-3.4425759950823|-3.4425759950823|-3.4425759950823|-3.4425759950823|-3.4425759950823|-3.4425759950823|-3.4467510293531|-3.451867080984|-3.451867080984|-3.451867080984|-3.5120745778718|-3.6861938238849|-3.8413265414492|-3.8753628805231|-3.9226254175052|-3.9584726967133|-3.9744142600471|||-4.0045263648469|-4.0045263648469|-4.0045263648469|-4.0045263648469|-4.0045263648469|-4.0045263648469|3.5456596608269|3.5456596608269|3.5456596608269|3.5456596608269|3.5085106023272|3.4716785227944|3.4063095688477|3.326158419838|3.326158419838|3.326158419838|3.2818426860598|3.2086295750193|3.2086295750193|3.2086295750193|3.2086295750193|3.2086295750193|3.2086295750193|3.2086295750193|3.2086295750193|3.2086295750193|3.2086295750193|3.1412551564698|3.0230611609888|-3.6401300296544|-3.6401300296544|-3.6401300296544|-3.6401300296544|||||||-3.6401300296544|-3.6401300296544|-3.6401300296544|-3.9429223256374|-4.1215803443354|-4.1800892418139|-4.3712103041799|-4.4521374934076|-4.4521374934076|-4.4521374934076|-4.4521374934076|-4.4521374934076|-4.4521374934076|-4.5529305265081|-4.6697905531797|-4.6697905531797|-4.8403229968717|-4.8631365847776|-4.8644898911214|-4.8644898911214|-4.8644898911214|-4.8644898911214|-4.9138777013063|-4.9706611417212|-4.9706611417212|-4.9706611417212|-4.9706611417212|-4.9706611417212||-4.9706611417212|-4.9706611417212|-4.9706611417212|-5.012401397855|-5.1160016941041|-5.1388418708582|-5.1388418708582|-5.1388418708582|-5.1388418708582|-5.2309355508773|4.8471591848443
07567|100707|/equities/changyun|SHANGHAICOMP||5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.1919978361631|5.0809848462241|5.0809848462241|5.0199831497556|4.9867259271532|4.9867259271532|4.9867259271532|4.9867259271532|4.9867259271532|4.8463620088266|4.8265134120171|4.7777924829263|4.6019917123339|4.5166574708644|4.4537149001935|4.4537149001935|4.4537149001935|4.4537149001935|4.4537149001935|4.4537149001935|4.4537149001935|4.4537149001935|4.4537149001935|4.4537149001935|4.4537149001935|4.4537149001935||||||4.2724611284312|-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|||-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|-4.9966808607067|-5.0535344337849|-5.1401979781838|-5.1401979781838|-5.1401979781838|-5.1824422520235|-5.2354913996143|-5.2416569973013|-5.5433911706372|4.2979344858408|4.2979344858408|4.2979344858408|4.2979344858408|4.2979344858408|4.2979344858408|4.2979344858408|4.2979344858408|4.2979344858408|4.2979344858408|4.2979344858408|4.2979344858408|4.2979344858408|4.2054824579292|3.9138695916129|3.7215473949429|3.7215473949429|3.7215473949429|3.7215473949429|3.7172748578385|3.6496578304031|3.6496578304031|3.6496578304031|3.6496578304031|3.6496578304031|3.6362444726599|3.6362444726599|3.4159807854686|-4.0419419688394|-4.0419419688394|-4.0419419688394|-4.0419419688394|-4.0419419688394|-4.0419419688394|-4.050491033043|-4.0850604988436|-4.0850604988436|-4.0850604988436|-4.0850604988436|-4.0850604988436|-4.0850604988436|-4.0850604988436|-4.0850604988436|-4.1056229380877|-4.2212475701737|-4.3324972970141|-4.3529662125577|-4.3529662125577|-4.3529662125577|-4.3582905278204|-4.3582905278204|-4.3582905278204|-4.3582905278204||-4.3582905278204|-4.3582905278204|-4.5114340103996|-4.6388156720148|-4.833128433332|-4.8845870019166|-4.9667632051274|-5.0497368649161|-5.1174852666498|-5.1327613257965|-5.2036234431356|4.5308534156993|4.5308534156993|4.5308534156993|4.5308534156993|4.0998369335814|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158||||-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7724118313158|-4.7910129318595|-5.2144804552012|4.5344556233222|4.5344556233222|4.5344556233222|4.5344556233222|4.5344556233222|||4.4938957275352|4.4938957275352|4.3554397756745|4.2906669122367|4.2906669122367|4.2906669122367|4.2906669122367|4.2906669122367|4.2906669122367|4.281296542661|4.148107293995|4.1223413985656|4.0287128070644|3.848569589594|3.7428552902838|3.7320613637126|3.6578459490842|3.555920873344|3.555920873344|3.550310646028|3.550310646028|3.550310646028|3.550310646028|3.550310646028|3.550310646028|3.550310646028|3.550310646028|-4.7040785230198|-4.7040785230198|-4.7040785230198|-4.7040785230198|-4.7040785230198|-4.7040785230198|||||||-4.7040785230198|-4.9384206176907|-5.1743561030659|-5.7498400212695|-6.1581558917816|-6.2923950591414|-6.7059945705564|-6.8009272845186|-6.8009272845186|-6.8009272845186|-6.8009272845186|-6.8009272845186|-6.8009272845186|-7.0360301635439|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914||-7.1063404697914|-7.1063404697914|-7.1576004976187|-7.3140005529097|6.3862764052531|6.3862764052531|6.3862764052531|6.3862764052531|6.3862764052531|6.3862764052531|6.3862764052531
07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP||-22.599609525104|-22.694395333038|-22.694395333038|-22.898216227145|-23.155795286597|-23.586439237|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-23.800221292159|-24.23913472668|-24.955895793909|-24.955895793909|-24.955895793909|-24.955895793909|-25.12540463141|-25.12540463141|-25.12540463141|-25.12540463141|-25.12540463141|-25.149338920154|-25.708710042677|-26.129122672304|-26.218469869014|-26.361631988282|-26.454036631844|22.738848034252||||||21.942053706237|20.597838197359|19.693070382995|19.693070382995|18.734523105535|-19.98698982277|-19.98698982277|-19.98698982277|-19.98698982277|||-19.98698982277|-19.98698982277|-19.98698982277|-20.217767016518|-20.25029592208|-20.709773484115|-20.799192683834|-20.967436544253|-21.439373802425|-21.519469103207|-21.519469103207|-21.519469103207|-21.553490601906|-21.553490601906|-21.553490601906|-21.553490601906|-21.732587802368|-21.732587802368|-21.732587802368|-21.732587802368|-21.732587802368|-21.732587802368|-21.742320259366|-21.877179823291|-21.877179823291|-21.877179823291|-21.877179823291|-22.141867224785|-22.213185699353|-22.552983610243|-22.809761031802|-22.809761031802|-22.809761031802|-22.809761031802|-22.863451725737|-22.863451725737|-22.863451725737|-23.41772392778|-24.407470793508|-24.693301301292|-24.807556793747|-25.193951577674|-25.475693556061|-25.475693556061|-25.475693556061|-25.475693556061|-25.475693556061|-25.475693556061|-25.475693556061|-25.475693556061|-25.475693556061|-25.475693556061|-25.475693556061|-25.475693556061|-25.475693556061|-25.475693556061|-25.475693556061|-25.674103891839|-25.754449129091|-25.754449129091|-26.193875117428|-26.193875117428|-26.193875117428|-26.193875117428|-26.334305970014|-26.475339483487|-26.755932992551|-26.807573157884|-26.807573157884||-27.297150128632|-27.297150128632|-27.297150128632|24.95811013741|24.95811013741|24.95811013741|24.95811013741|24.95811013741|24.95811013741|24.95811013741|24.95811013741|24.95811013741|24.95811013741|24.95811013741|24.95811013741|24.128576965264|24.128576965264|24.128576965264|24.128576965264|23.747785301191|23.747785301191|23.747785301191|23.747785301191|23.747785301191|23.747785301191||||23.747785301191|23.747785301191|23.747785301191|23.747785301191|23.747785301191|23.747785301191|23.747785301191|23.747785301191|23.318280523177|23.318280523177|23.318280523177|23.318280523177|23.318280523177|23.318280523177|23.318280523177|23.318280523177|23.318280523177|||21.873645483516|21.462524751408|21.462524751408|21.024899812891|21.024899812891|21.024899812891|21.024899812891|21.024899812891|21.024899812891|21.024899812891|21.024899812891|21.024899812891|20.762111500848|19.806789323079|19.796432729549|19.074572429499|19.074572429499|19.074572429499|19.072302351882|18.882001782446|18.351668676832|18.244035208052|18.244035208052|18.140312422928|18.140312422928|18.140312422928|18.140312422928|18.140312422928|18.140312422928|17.555346954329|17.346496993152|17.130552642707|16.995410206217|||||||16.995410206217|16.995410206217|16.995410206217|16.995410206217|16.995410206217|16.995410206217|16.995410206217|16.995410206217|16.995410206217|16.901566984807|16.391741225625|-18.078653197347|-18.078653197347|-18.356281974645|17.307702958831|17.307702958831|17.307702958831|17.307702958831|17.307702958831|17.307702958831|17.307702958831|17.307702958831|17.306889501523|17.306889501523|17.306889501523|17.306889501523|17.202099128245|17.148443429203||16.967713904085|16.870793103843|-17.679207637114|-17.679207637114|-17.679207637114|-17.679207637114|-17.679207637114|-17.679207637114|-17.679207637114|-17.828564884709|-17.910086309909
07569|100487|/equities/ganyue-express|SHANGHAICOMP||4.9704035888533|4.9704035888533|4.9704035888533|4.9704035888533|4.9704035888533|4.9704035888533|4.9704035888533|4.9654484733851|4.9254983779359|4.8877758843554|4.8365887888976|4.8365887888976|4.8365887888976|4.8365887888976|4.8365887888976|4.8306541717392|4.8140601622111|4.8017337572847|4.7885929756997|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566|4.7496516100566||||||4.5540571866213|4.3889525397816|4.2521693159252|4.1840769106712|-4.4673924541169|-4.4673924541169|-4.4673924541169|-4.4673924541169|-4.4673924541169|||-4.5509917046951|-4.5744352899576|-4.6271501473348|-4.6972958086561|-4.6972958086561|-4.6972958086561|-4.6972958086561|-4.6972958086561|-4.7086621653847|-4.7919285459052|-4.7919285459052|-4.8232539409543|-4.9052820729045|-4.9286466756163|-4.9484965181679|-5.0248724366782|-5.0248724366782|-5.0248724366782|-5.0248724366782|-5.0248724366782|-5.0404137136272|-5.063793235546|-5.1747703083419|-5.1869671088748|-5.2105189409844|-5.2683500136821|-5.2683500136821|-5.2683500136821|-5.2683500136821|-5.2683500136821|-5.2683500136821|-5.2683500136821|-5.2683500136821|-5.2683500136821|-5.2683500136821|-5.2683500136821|-5.2683500136821|-5.2683500136821|-5.2683500136821|-5.2683500136821|4.8966543994007|4.8966543994007|4.8966543994007|4.8966543994007|4.8966543994007|4.8966543994007|4.8966543994007|4.8966543994007|4.8966543994007|4.8966543994007|4.8966543994007|4.8966543994007|4.8966543994007|4.8590603229798|4.8384006682808|4.7598672190525|4.7598672190525|4.7598672190525|4.7598672190525|4.7598672190525|4.7598672190525|4.7598672190525|4.7598672190525|4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294||4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294|4.7431422713294|4.7095026578124|4.7095026578124|4.7095026578124|4.6750029022623|4.6322256122616|4.6103985242266|4.6103985242266|4.6103985242266|4.5876649410878|4.5501831937006|4.5368702332368|4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696||||4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696|4.5331810775696|4.4907568895485|4.3869518398869|4.3505021333284|4.3306950763308|4.3306950763308|||4.3306950763308|4.3306950763308|4.3306950763308|4.3306950763308|4.3306950763308|4.3306950763308|4.3306950763308|4.3306950763308|4.3173594619546|4.3173594619546|4.3173594619546|4.3173594619546|4.2965104210944|4.2361227526235|4.2272717924093|4.2272717924093|4.2272717924093|4.2272717924093|4.1314133771233|4.0854593524196|4.0786537899473|4.0786537899473|4.0346957270867|4.0346957270867|4.02879358341|4.02879358341|4.02879358341|4.02879358341|4.0197705539255|3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|||||||3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|3.8423543286476|-4.1760778910948|-4.1760778910948|-4.1760778910948|-4.2573086428458|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241||-4.3229663955241|-4.3229663955241|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447
07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP||12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|12.026372395072|11.713669901171|11.713669901171|10.755630966329|10.755630966329|10.755630966329|10.755630966329|10.755630966329|10.755630966329|10.755630966329|10.755630966329|10.64292356295|10.537756195082|10.537756195082|10.537756195082|10.537756195082|10.537756195082|10.537756195082|10.19809085634|10.19809085634|10.19809085634|10.19809085634|10.19809085634||||||9.5701011740124|9.3662237152961|8.972498568182|-9.938241738906|-9.938241738906|-9.938241738906|-9.938241738906|-9.938241738906|-9.938241738906|||-10.042583253162|-10.042583253162|-10.042583253162|-10.042583253162|-10.216203294613|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|9.2076773656487|8.9863083112107|8.9325649724918|-10.043491841822|-10.043491841822|-10.043491841822|-10.043491841822|-10.122553785519|-10.122553785519|-10.122553785519|-10.298392622422|-10.707658812681|-10.860176666223|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.007675933452|-11.204331786928|-11.204331786928|-11.204331786928|-11.204331786928|-11.204331786928|-11.204331786928|-11.285368344847|-11.46303618012|-11.46303618012|-11.46303618012||-11.615673091649|-11.615673091649|-11.615673091649|-11.615673091649|-11.671858605012|-11.708176463031|-11.766862702793|-11.930958774825|-11.990566198644|-11.990566198644|-12.130073380269|-12.43119247732|-12.831880551549|-13.218636409043|-13.218636409043|-13.218636409043|-13.354596234692|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356||||11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.546595476356|11.422991808561|11.422991808561|11.422991808561|11.422991808561|||11.422991808561|11.422991808561|11.014435035551|10.87989919371|10.87989919371|10.87989919371|10.87989919371|10.87989919371|10.87989919371|10.87989919371|10.87989919371|10.703777500728|10.449752486127|10.368058536204|9.9556205512776|9.7790230382034|9.548358823254|9.3981764067039|9.252417960523|9.1365755032151|9.0604879438916|9.0604879438916|9.0604879438916|9.0144306884915|8.5470930776029|8.5470930776029|8.5470930776029|-10.276857828728|-10.276857828728|-10.276857828728|-10.276857828728|-10.276857828728|-10.276857828728|||||||-10.276857828728|-10.276857828728|-10.276857828728|-10.385397884175|-10.654886321806|-10.914318275212|9.3497076607684|9.3497076607684|9.3497076607684|9.3497076607684|9.3497076607684|9.3497076607684|9.3497076607684|9.3497076607684|9.3497076607684|9.3497076607684|9.3497076607684|9.2942449519522|9.2942449519522|9.2942449519522|9.2942449519522|9.2942449519522|9.2942449519522|9.2749387315118|9.2749387315118|9.2749387315118|9.1777268748992|9.1777268748992||9.1777268748992|9.1674744135267|8.8975843524019|8.8975843524019|8.8975843524019|8.8975843524019|8.8877590672813|8.8877590672813|8.7742708191266|8.7742708191266|8.710856065153
07571|100625|/equities/hongcheng-ww|SHANGHAICOMP||8.9781697856938|8.9781697856938|8.9781697856938|8.9781697856938|8.9781697856938|8.9781697856938|8.9781697856938|8.9503265181457|8.9503265181457|8.9503265181457|8.9503265181457|8.9503265181457|8.9503265181457|8.9503265181457|8.9503265181457|8.9336960888874|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018|8.9287100239018||||||8.7319005775694|-9.5066327036677|-9.5066327036677|-9.5066327036677|-9.5066327036677|-9.5066327036677|-9.5066327036677|-9.6073698932659|-9.6981890394436|||-9.8735432309295|-9.8761643326313|-9.8761643326313|-10.136849182185|-10.378721680174|-10.609655956586|-10.609655956586|-10.630729203048|-10.864143853521|-10.97530139564|-10.97530139564|-11.075334799273|-11.311585753032|-11.311585753032|-11.803984528193|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.117831137451|-12.281517325486|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.148477661445|11.012197348624|10.786886000136||10.691539843324|10.64937048503|10.64937048503|10.64937048503|10.64937048503|10.64937048503|10.64937048503|10.473744663356|10.444716595674|10.383940219331|10.383940219331|10.383940219331|10.383940219331|10.383940219331|10.383940219331|10.383940219331|10.383940219331|10.383940219331|10.246044582182|10.04227155453|9.7583776626214|9.7583776626214|9.7583776626214|9.7583776626214|9.7583776626214||||9.7583776626214|9.7583776626214|9.7583776626214|9.7583776626214|9.7583776626214|9.7583776626214|9.7583776626214|9.7409749730014|9.7038609433597|9.693734214088|9.6752601170768|9.5152888854598|9.4603213292862|9.2156438099633|9.2156438099633|9.2090490909959|9.1633877856362|||9.031992453828|9.031992453828|9.031992453828|9.031992453828|9.031992453828|9.031992453828|9.031992453828|9.031992453828|8.9205468170009|8.8661629880095|8.7768478089598|8.7531648404098|8.7350136953663|8.7350136953663|8.7350136953663|8.7350136953663|8.7350136953663|8.7350136953663|8.6833483596721|8.6137199821382|8.5472872639947|8.5472872639947|8.5472872639947|8.5472872639947|8.5472872639947|8.5472872639947|8.5472872639947|8.5472872639947|8.5472872639947|8.5297636881198|8.4397377851633|8.2913756241432|8.2502334888334|||||||-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.4042895338933|-9.6197663967257|-9.6391851840687|8.9616494333174|8.9616494333174|8.9616494333174|8.9616494333174|8.9616494333174|8.9616494333174|8.9616494333174|8.9616494333174|8.9616494333174|8.8079439440729|8.6438262506064|8.5963427648675||8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675
07572|100527|/equities/hongdu-avia|SHANGHAICOMP||-38.70129321893|-38.70129321893|-38.70129321893|-39.081438529049|-40.167153768578|32.893359428194|32.893359428194|32.893359428194|32.893359428194|32.893359428194|32.893359428194|32.893359428194|32.893359428194|32.893359428194|32.893359428194|32.893359428194|32.893359428194|32.893359428194|30.37762308733|29.730953224112|29.730953224112|29.449949060998|28.479613560002|28.479613560002|28.479613560002|27.603458476906|27.54636857054|27.54636857054|27.425964535843|24.646071846365|23.104017780338|23.104017780338|23.104017780338|23.104017780338|23.104017780338|23.104017780338|23.104017780338|23.104017780338|23.104017780338||||||21.494463971494|20.181625634695|19.136250688262|19.098612045389|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|||18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|18.939113533611|17.635681165716|15.683534848978|15.212261134044|14.809076887284|-16.594979581322|-16.594979581322|-16.594979581322|-16.594979581322|-16.594979581322|-16.594979581322|-16.799680530564|-16.799680530564|-16.799680530564|-16.799680530564|-16.977422673985|-17.317135819114|-17.445706058781|-17.763562813115|-18.007847934643|-18.234120584543|-18.234120584543|-18.234120584543|-18.234120584543|-18.235132668874|-18.291259737436|-18.605288580196|-18.729764067616|-19.090293870465|-19.475540533336|-19.475540533336|-19.475540533336|-19.643378035527|17.553525812767|17.553525812767|17.553525812767||17.553525812767|17.553525812767|17.553525812767|17.553525812767|17.553525812767|17.553525812767|17.553525812767|17.553525812767|17.553525812767|17.553525812767|17.553525812767|17.553525812767|17.553525812767|17.553525812767|17.553525812767|17.553525812767|17.553525812767|17.553525812767|17.553525812767|17.553525812767|17.553525812767|17.37391660759|17.214907837677|16.849342770894|-18.725762986802||||-18.725762986802|-18.725762986802|-18.725762986802|-18.725762986802|-18.725762986802|-18.725762986802|-18.725762986802|-18.725762986802|-18.725762986802|-18.725762986802|-18.725762986802|-18.929213370392|-18.929213370392|-19.03968189989|-19.10409046582|-19.275448965014|-19.275448965014|||-19.275448965014|-19.275448965014|-19.275448965014|-19.275448965014|-19.275448965014|-19.275448965014|17.186537927451|17.186537927451|17.186537927451|17.186537927451|17.070597853994|17.016219049401|16.549688345532|16.382000535414|16.382000535414|16.382000535414|16.172221918553|15.989672682586|15.989672682586|15.989672682586|15.989672682586|15.891302556796|15.574138794174|15.574138794174|15.292764287219|15.292764287219|15.166406001234|15.031561681059|14.605624645315|14.493128029549|14.493128029549|14.493128029549|14.493128029549|||||||14.493128029549|13.15125440673|-16.308451357251|-16.308451357251|-17.231612619168|-17.588458096988|-18.011620084453|-18.078729140259|-18.078729140259|-18.078729140259|-18.078729140259|-18.078729140259|-18.078729140259|-18.638586772258|-18.781589088095|-18.781589088095|-19.16676644181|-19.491406852391|-19.90434109545|-20.174268053376|-20.25529723521|-20.275329964645|-20.469255439979|-21.214172355049|19.912808322374|19.912808322374|19.912808322374|19.912808322374||19.912808322374|19.912808322374|19.912808322374|19.912808322374|19.912808322374|-21.267108680089|-21.267108680089|-21.649009970912|-21.701676558663|-21.916307660396|-22.076285037234
07573|100564|/equities/lianchuang|SHANGHAICOMP||-53.184951261059|-53.184951261059|-53.184951261059|-55.423834115681|-55.697591868172|-56.104659644571|-56.104659644571|-56.104659644571|-56.104659644571|-56.149066704078|-58.630073725695|-59.435639049736|-60.920709453388|-62.846015814787|-62.846015814787|-62.846015814787|-64.281684323424|57.054793229508|50.909771458757|45.216412138555|42.16323701498|41.364707540109|34.628564594669|31.776181696171|30.78186808506|28.759299287965|28.240889454076|27.509322484543|27.115913002812|26.644347819049|25.651245006668|25.651245006668|25.651245006668|25.651245006668|25.651245006668|25.651245006668|25.651245006668|25.651245006668|25.651245006668||||||24.792494757029|22.9277712317|21.62196842517|-25.505017476297|-25.505017476297|-25.505017476297|-25.980711832107|-25.980711832107|-25.980711832107|||-25.980711832107|-25.980711832107|-25.980711832107|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-25.989672180282|-26.444635916934|-26.989595467498|-27.485661884867|-27.733511709199|-27.875965746029|-27.875965746029|-27.875965746029|-27.875965746029|-28.293294862226|-28.565848770726|-28.565848770726|-28.565848770726|-28.565848770726|-28.565848770726|-28.565848770726|-28.565848770726|-28.565848770726|-28.565848770726|-28.565848770726|-28.565848770726|-28.565848770726|-28.770821222393|-28.770821222393|-28.770821222393|-28.770821222393|-28.770821222393|-28.770821222393|-28.770821222393|-28.770821222393|-28.770821222393|-28.770821222393|-28.770821222393|-28.770821222393|-28.770821222393|-28.964801294636|-29.490334280146|-30.040927206822|-30.270029400085|-30.270029400085|-30.270029400085|-30.270029400085|-30.270029400085|-30.270029400085|-30.989322356821|-30.989322356821|-30.989322356821|-30.989322356821|-30.989322356821|-30.989322356821|-30.989322356821|-30.989322356821|-30.989322356821|-30.989322356821||-30.989322356821|-31.36646936165|28.273839965656|28.273839965656|28.273839965656|28.273839965656|28.273839965656|28.273839965656|28.273839965656|28.273839965656|28.273839965656|28.273839965656|28.273839965656|28.273839965656|28.273839965656|28.273839965656|28.273839965656|28.273839965656|28.273839965656|28.273839965656|27.911489291538|27.781213178705|27.781213178705|27.781213178705|27.576903226719||||27.002114484427|26.588459860084|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|-30.932601937298|||-30.932601937298|-31.244345194616|-31.244345194616|-31.244345194616|-31.244345194616|-31.508161657958|28.534472136746|28.534472136746|28.534472136746|28.534472136746|28.534472136746|28.534472136746|28.482747242462|28.212745421233|28.212745421233|28.212745421233|27.706940590344|27.231599634447|26.838148468264|26.838148468264|26.547068519041|26.547068519041|26.547068519041|26.296743625452|25.196575431408|25.196575431408|25.196575431408|24.888972260755|23.878302020278|23.444780052201|23.103644146407|22.655855925834|22.655855925834|||||||21.96317406049|-27.427614792021|-27.427614792021|-27.427614792021|-28.875683369275|-29.316314447848|-29.950349212718|-30.750388014131|-30.768948899912|-30.768948899912|-30.768948899912|-30.768948899912|-30.768948899912|-31.416052989615|-32.165189766164|-32.165189766164|-33.346789595902|-33.346789595902|-33.346789595902|-33.346789595902|-33.346789595902|-33.346789595902|-33.668654386003|-34.035171446756|-35.941856951134|31.173774946351|31.173774946351|31.173774946351||30.706989933549|-33.551762840767|-33.551762840767|-33.551762840767|-33.551762840767|-33.551762840767|-33.560292638694|-33.924213742056|-33.951066321844|-33.951066321844|-34.462295340955
07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP||-14.342542463475|-14.342542463475|-14.342542463475|-14.529999727958|-14.529999727958|-14.529999727958|-14.529999727958|-14.529999727958|-14.529999727958|-14.805555655949|12.766669728311|12.766669728311|12.766669728311|12.766669728311|12.766669728311|12.766669728311|12.766669728311|12.766669728311|12.766669728311|12.766669728311|12.766669728311|12.766669728311|12.759077736572|12.522308769972|11.415342745021|10.022602859288|-12.340105905792|-12.340105905792|-12.340105905792|-12.340105905792|-12.340105905792|-12.340105905792|-12.425673527475|-12.677312756463|-12.677312756463|-12.821458711541|11.347230927722|11.347230927722|11.347230927722||||||10.329145237888|9.5423830847882|8.9198708910569|-9.9029349482297|-9.9029349482297|-9.9029349482297|-9.9029349482297|-9.9029349482297|-9.9029349482297|||-10.174927781714|-10.204181144776|-10.204181144776|-10.204181144776|-10.252979382477|-10.343398210369|-10.343398210369|-10.343398210369|-10.343398210369|-10.343398210369|-10.343398210369|-10.343398210369|-10.343398210369|-10.343398210369|-10.343398210369|-10.343398210369|-10.560492087983|-10.560492087983|-10.736102423825|-10.991224961986|-11.25969389358|-11.278099440946|-11.278099440946|-11.278099440946|-11.42399925591|-11.719999571658|-11.831110658487|-11.858107557769|-11.858107557769|-11.858107557769|-11.858107557769|-11.858107557769|-11.858107557769|-11.858107557769|-11.858107557769|-11.858107557769|-11.858107557769|-11.858107557769|-11.858107557769|-11.858107557769|-11.858107557769|-11.858107557769|-12.12900854799|-12.165009304912|-12.194688106331|-12.194688106331|-12.194688106331|-12.194688106331|-12.194688106331|-12.363542160229|-12.532269567071|-12.885854979156|-13.09642455012|-13.09642455012|-13.09642455012|-13.09642455012|-13.09642455012|-13.09642455012|-13.09642455012|-13.427138348756|-14.07070940991|-14.601898606837|-14.906760329508|-14.906760329508|-14.906760329508|-14.906760329508|-14.906760329508|-14.906760329508|-14.906760329508||-14.906760329508|-15.298067749102|-15.792852336124|-16.162613954759|-16.542349063265|-16.774832366691|-16.902591518546|-17.110101333354|-17.188026482056|-17.188026482056|-17.575584895291|-18.028427926344|-18.12880912494|-18.185898682269|-18.579888022379|-18.6609859074|-18.99220737758|-19.329118668401|-19.53124325735|-19.630270777617|-20.259356817972|-20.259356817972|-20.259356817972|-20.259356817972|-20.259356817972||||-20.259356817972|-20.259356817972|-20.259356817972|-20.259356817972|-20.539104236348|-20.539104236348|-20.539104236348|-21.254675007045|-21.254675007045|-21.254675007045|-21.254675007045|-22.350193871591|-23.124105018083|-23.359561542343|-24.264512384016|-24.857235312549|-25.065817594625|||20.420918479302|20.420918479302|20.420918479302|20.420918479302|20.420918479302|20.420918479302|20.420918479302|20.420918479302|20.420918479302|20.420918479302|20.420918479302|20.268797043008|19.274219224898|19.199036866608|19.199036866608|17.509484907192|16.699427123647|16.403808808592|16.403808808592|16.403808808592|16.403808808592|16.093121661375|15.912775890432|15.912775890432|15.912775890432|15.912775890432|15.912775890432|15.273640306351|14.731267460582|14.074742326469|-16.852764284027|-16.852764284027|-16.852764284027|||||||-16.852764284027|-16.852764284027|-16.852764284027|-18.009738351914|-18.934153717992|-19.384060085081|-20.165622910154|-20.81791465403|-21.366571825096|-21.442046225737|-21.442046225737|-21.442046225737|-21.585605688305|-21.98289581958|-22.823217780761|-22.846353644985|-23.358170954009|-23.628523367003|-24.095581179808|-24.607867379929|-24.628741736705|-24.688601806754|-25.203446312077|-25.513828510848|-26.093142874602|-26.724602893065|-27.290114194233|-27.88024861551||-27.88024861551|-27.88024861551|-27.88024861551|-27.88024861551|-28.530275527379|-28.81287206414|-28.81287206414|-29.523190114262|-30.064101110302|-30.809000847961|-31.678334101731
07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP||17.086733257541|16.989704251034|15.973005215043|15.7300050697|15.093821376394|15.093821376394|15.093821376394|15.068785389896|15.068785389896|15.068785389896|15.068785389896|15.068785389896|15.068785389896|15.068785389896|15.068785389896|14.49309508959|14.005106371415|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092|13.9380696092||||||12.408966147673|11.627740316669|-12.608327065506|-12.608327065506|-12.608327065506|-12.608327065506|-12.666971818953|-12.666971818953|-12.666971818953|||-12.687190418276|-13.031322934929|-13.064410360143|-13.064410360143|-13.217122669005|-13.269887635192|-13.269887635192|-13.269887635192|-13.269887635192|-13.286258061673|-13.286258061673|-13.286258061673|-13.290287000102|-13.390318744892|-13.629242863383|-13.647491894526|-14.021101963037|-14.285669127564|-14.409574234105|-14.409574234105|-14.409574234105|-14.409574234105|-14.409574234105|-14.409574234105|-14.409574234105|-14.409574234105|-14.409574234105|-14.409574234105|-14.409574234105|-14.409574234105|-14.409574234105|-14.409574234105|-14.409574234105|-14.409574234105|-14.412368022277|-14.412368022277|-14.412368022277|-14.412368022277|-14.412368022277|-14.412368022277|-14.412368022277|-14.412368022277|-14.412368022277|-14.412368022277|-14.412368022277|-14.412368022277|-14.412368022277|-14.412368022277|-14.412368022277|-14.412368022277|-14.479298179761|-15.026997956319|12.789907167654|12.789907167654|12.789907167654|12.789907167654|12.789907167654|12.789907167654|12.789907167654|12.789907167654|12.789907167654|12.789907167654|12.789907167654|12.532674257734|12.269082644227|12.255487691669|12.255487691669|12.255487691669|12.255487691669||11.735541356171|11.637879589422|11.637879589422|11.637879589422|11.637879589422|11.637879589422|11.628755281615|11.299728020748|-12.835990118773|-12.835990118773|-12.835990118773|-12.906534491512|-12.906534491512|-12.906534491512|-12.906534491512|-12.906534491512|-12.906534491512|-12.908927134378|11.784458073358|11.784458073358|11.784458073358|11.784458073358|11.784458073358|11.784458073358|11.644397903792||||-12.822614830822|-12.822614830822|-12.822614830822|-12.822614830822|-12.822614830822|-12.822614830822|-12.822614830822|-12.899571756622|-12.949569796694|-12.949569796694|-12.949569796694|-13.400633122272|-13.674036690203|-13.787818851965|-14.025354375329|-14.162615658935|-14.361795613165|||-14.553803013469|-14.553803013469|-14.553803013469|-14.553803013469|-14.638669383421|-14.722966180791|12.751627553325|12.751627553325|12.751627553325|12.751627553325|12.751627553325|12.407363958736|12.253623645667|12.253623645667|12.253623645667|12.253623645667|11.93791534411|11.619350666327|11.608704748619|11.608704748619|11.279696777117|11.279696777117|11.237218141865|11.237218141865|10.833646369829|10.833646369829|10.833646369829|10.709051636474|10.640613109554|10.037347880431|-12.147645257871|-12.147645257871|-12.147645257871|||||||-12.147645257871|-12.147645257871|-12.147645257871|-12.529605572931|-13.156784209402|-13.473648928703|-13.854054291051|-14.416726623422|-14.454311317986|-14.454311317986|-14.454311317986|-14.454311317986|-14.458679034518|-14.921865651129|-15.205265954098|-15.205265954098|-15.62974029444|-15.811934056794|-15.881943614302|-15.881943614302|-15.881943614302|-15.881943614302|-16.074937457308|-16.286041545056|-16.563616125183|-16.563616125183|-16.563616125183|-16.563616125183||-16.563616125183|-16.563616125183|-16.563616125183|-16.563616125183|-16.782351485443|-17.038723989274|-17.111360174579|-17.163606621986|-17.163606621986|-17.163606621986|-17.455301917508
07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP||-22.010961468272|-22.010961468272|-22.024664351061|-22.024664351061|-22.024664351061|-22.595182997998|-22.954092351393|-23.092324300823|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.167248274903|-23.451386798334|-23.92931923702|-24.399242982099|-24.525825828125|-24.555996696886|-24.555996696886|-24.555996696886|-24.555996696886|-24.555996696886|-24.555996696886|-24.555996696886|21.614794968142|21.614794968142|21.614794968142|21.614794968142|21.614794968142|21.614794968142|21.614794968142||||||20.755326958248|19.615363884578|18.683181763369|-20.655649745634|-20.655649745634|-20.655649745634|-20.655649745634|-20.655649745634|-20.655649745634|||-20.655649745634|-20.655649745634|-20.923499730087|-22.067220955929|-22.524571039971|-22.524571039971|-22.524571039971|-22.524571039971|-22.524571039971|-22.524571039971|-22.524571039971|-22.524571039971|-22.653412186102|-23.242124490159|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.640763453375|-23.968626423821|-24.150695717053|-24.25688479975|-24.539580478191|-24.539580478191|-24.539580478191|-24.539580478191|-24.539580478191|-24.539580478191|-24.676755841043|-24.79750721484|-24.80278420481|-24.909761482178|-25.170845726793|-25.236262950476|-25.236262950476|-25.236262950476|-25.244181484178|-25.503553172402|-25.503553172402|-25.503553172402|-25.503553172402|-25.979503813113|-26.036670038794|-26.088522829054|-26.377803923288|-27.033670347707|-27.434634016373|-27.762605623729|-27.762605623729|-27.762605623729|-27.762605623729|-27.864005676383|25.427158035551|25.427158035551||25.427158035551|25.427158035551|25.427158035551|25.427158035551|25.427158035551|25.427158035551|25.427158035551|25.427158035551|25.427158035551|25.427158035551|25.427158035551|25.427158035551|25.427158035551|25.427158035551|25.427158035551|25.427158035551|25.427158035551|25.427158035551|25.427158035551|25.232291749204|25.232291749204|25.232291749204|25.232291749204|25.232291749204|25.232291749204||||25.232291749204|25.232291749204|25.232291749204|25.232291749204|25.232291749204|25.232291749204|25.232291749204|25.181991633535|25.077213138078|24.51341139649|24.51341139649|23.311013718166|22.615015051672|22.484636942315|22.484636942315|22.484636942315|22.484636942315|||22.484636942315|22.484636942315|22.484636942315|22.249041733663|21.893939612727|21.893939612727|21.689101965009|21.689101965009|21.689101965009|21.689101965009|21.689101965009|21.689101965009|21.689101965009|21.689101965009|21.689101965009|21.689101965009|21.689101965009|21.689101965009|21.429573776644|21.429573776644|21.429573776644|21.429573776644|20.986192652827|20.63021463514|20.591622471817|20.591622471817|20.492359505768|20.395499309388|20.395499309388|20.395499309388|20.366109301081|20.304381855218|20.304381855218|||||||20.304381855218|19.973757646578|19.554364966508|19.554364966508|19.554364966508|19.554364966508|19.554364966508|19.554364966508|19.412628808679|-21.900058975869|-21.900058975869|-21.900058975869|-21.900058975869|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129||-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|20.470785851824|20.470785851824|20.470785851824|20.470785851824|20.470785851824|20.470785851824|20.470785851824
07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP||-46.48861215931|-46.48861215931|-46.48861215931|-46.48861215931|-46.48861215931|-47.502901907562|-48.13193734176|-48.13193734176|-48.13193734176|-48.594930786634|-48.595604838015|-48.595604838015|-48.595604838015|-48.595604838015|-48.595604838015|-48.595604838015|-48.595604838015|-48.595604838015|-48.595604838015|-48.595604838015|-48.69377237323|-48.69377237323|-49.171969583334|-50.492540912227|-50.492540912227|-50.492540912227|-50.492540912227|-50.492540912227|-50.492540912227|-50.492540912227|-50.857520373756|-50.857520373756|-51.47835655576|-52.802617818846|-53.104020205619|-54.216689736183|45.89067873437|45.89067873437|45.89067873437||||||43.960200145055|40.114112882933|-45.445348042471|-45.445348042471|-45.445348042471|-45.445348042471|-45.445348042471|-45.445348042471|-45.445348042471|||-45.55427749314|-45.874477759287|-45.874477759287|-46.351084593584|-47.007872135164|-47.054925970726|-47.054925970726|-47.054925970726|-47.054925970726|-47.054925970726|-47.054925970726|-47.054925970726|-47.054925970726|-47.054925970726|-47.312139145194|-48.537933366893|-48.794734646507|-48.794734646507|-50.721370142509|-51.494825022165|-51.494825022165|-51.494825022165|-51.494825022165|-51.494825022165|-51.494825022165|-51.494825022165|-51.494825022165|-51.494825022165|-51.494825022165|-51.494825022165|-51.494825022165|-51.494825022165|-51.494825022165|-51.494825022165|-51.728278195613|-51.728278195613|-51.728278195613|-51.728278195613|-51.728278195613|-51.728278195613|-51.728278195613|-51.728278195613|-51.728278195613|-51.728278195613|-51.728278195613|-51.728278195613|-51.728278195613|-51.728278195613|-51.995308385682|-53.066454236587|-53.621617971615|-54.740685024477|-55.843540128312|-55.94448887887|-57.076652495755|-57.165723978031|-58.066918040368|-58.710463895901|-59.495516236738|-61.046129685989|-62.874589158816|-63.974543679338|-66.505603274351|58.354828903595|58.354828903595|58.354828903595|58.354828903595|58.354828903595|58.354828903595||58.354828903595|58.354828903595|58.354828903595|58.354828903595|57.849913322264|57.849913322264|57.849913322264|57.849913322264|56.242684588757|56.052572541652|56.052572541652|56.052572541652|56.052572541652|56.052572541652|56.052572541652|56.052572541652|56.052572541652|56.052572541652|54.827862533394|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262||||52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|52.360457948262|||52.360457948262|52.263286541363|51.479207302089|51.428871338972|51.428871338972|51.428871338972|51.428871338972|51.428871338972|51.428871338972|51.428871338972|51.428871338972|51.428871338972|51.428871338972|51.428871338972|51.428871338972|50.736526058127|50.182807443329|48.905053025108|48.905053025108|48.905053025108|48.905053025108|48.905053025108|48.886725617362|48.880866925831|48.880866925831|48.880866925831|48.880866925831|48.154295516142|47.711439742124|46.854375668671|45.787000244123|45.787000244123|45.787000244123|||||||45.787000244123|41.796666853144|-53.272385818338|-53.272385818338|-54.542095218075|-55.754551395192|-57.451166877497|-59.399630186016|-60.416824646839|-60.416824646839|-60.416824646839|-60.416824646839|-61.089807002686|-62.663213601196|-62.663213601196|-62.663213601196|-65.260792907172|-66.024769659499|-67.241966110313|-67.606628477401|-68.724032574038|-69.410037337785|-70.303929129182|-71.707821101214|-71.707821101214|-71.707821101214|-71.707821101214|-71.707821101214||-71.707821101214|-71.707821101214|-71.707821101214|-71.949799875711|-72.287979374124|63.893269235307|63.893269235307|63.893269235307|63.893269235307|63.720161672446|63.720161672446
07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP||-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-21.871227899013|-22.20136458655|-22.528183272369|-22.634091486409|-22.886410200393|-22.886410200393|-22.944963545714|-22.944963545714|-22.944963545714|-22.944963545714|-22.944963545714|-22.944963545714|-23.372181463146|-23.489646434678|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663|20.813491015663||||||19.473878813045|18.849865330873|18.128739133608|17.788599083966|17.740432354337|17.740432354337|17.166035542362|16.851705323185|16.629117182588|||16.346797496848|16.201441798798|15.93382415307|-17.853747299345|-17.853747299345|-17.853747299345|-17.853747299345|-17.853747299345|-17.853747299345|-17.853747299345|-17.853747299345|-17.853747299345|-17.853747299345|-17.853747299345|-17.86642330227|-17.86642330227|-17.86642330227|-18.233802456963|16.625021947746|16.625021947746|16.625021947746|16.625021947746|16.625021947746|16.625021947746|16.625021947746|16.625021947746|16.625021947746|16.625021947746|16.625021947746|16.625021947746|16.625021947746|16.625021947746|16.066508745122|16.066508745122|-17.872325844333|-17.872325844333|-17.872325844333|-18.320362085287|-18.926984354517|-18.926984354517|-18.926984354517|-18.926984354517|-18.926984354517|-18.926984354517|-18.926984354517|-18.926984354517|-18.926984354517|-18.926984354517|-18.926984354517|-18.926984354517|-18.926984354517|-18.991649782945|-19.204610891132|-19.358123926512|-19.358123926512|-19.358123926512|-19.358123926512|-19.553471093036|-19.811634916572|-19.826030277063|-19.826030277063|-19.869362923738|-19.869362923738|-19.869362923738|-20.089378459848|18.452420370421|18.452420370421|18.452420370421|18.452420370421||18.452420370421|18.452420370421|18.452420370421|18.452420370421|18.452420370421|18.452420370421|18.452420370421|18.452420370421|18.452420370421|18.452420370421|18.452420370421|18.452420370421|18.452420370421|18.452420370421|18.452420370421|18.452420370421|18.452420370421|18.452420370421|18.282053568453|17.814185781049|16.940760792148|16.875924676788|16.875924676788|16.875924676788|16.875924676788||||16.875924676788|16.875924676788|16.875924676788|16.875924676788|16.875924676788|16.875924676788|16.875924676788|16.875924676788|16.875924676788|16.875924676788|16.875924676788|16.763724426574|16.319217474534|16.062323043222|16.062323043222|16.062323043222|16.062323043222|||16.062323043222|15.950199601247|15.72641234618|15.354769604694|15.354769604694|15.354769604694|15.354769604694|15.354769604694|15.354769604694|15.354769604694|15.354769604694|15.354769604694|15.354769604694|15.354769604694|15.354769604694|15.354769604694|15.354769604694|15.354769604694|15.354769604694|15.354769604694|15.14061566778|15.053857500773|14.842683842396|14.842683842396|14.842683842396|14.842683842396|14.842683842396|14.842683842396|14.842683842396|14.590678906678|14.269403802288|13.605686623666|13.477918609687|||||||13.477918609687|12.631020105225|12.375000620443|12.375000620443|12.375000620443|12.375000620443|12.375000620443|12.077865006695|12.077865006695|11.997627022278|11.986003126947|11.986003126947|11.986003126947|11.986003126947|11.986003126947|11.959791318684|11.959791318684|11.807703433333|11.549431520368|11.102445426488|11.102445426488|11.102445426488|11.102445426488|11.102445426488|11.102445426488|10.827320062346|10.779164803499|10.580817554256||-11.909405934638|-11.909405934638|-12.129433725658|-12.129433725658|-12.129433725658|-12.129433725658|-12.129433725658|-12.236274717453|11.395758993401|11.395758993401|11.395758993401
07579|101111|/equities/jihua-group|SHANGHAICOMP||2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8896230538167|2.8234699654885|2.8044692116397|2.8044692116397|-3.0498998358975|-3.0498998358975|-3.0498998358975|-3.0498998358975|-3.0498998358975|-3.0498998358975|-3.0498998358975|-3.0498998358975|-3.0498998358975|-3.0498998358975|-3.0498998358975|-3.0629971252398|-3.0629971252398|-3.0629971252398|2.7631759197098|2.7631759197098|2.7631759197098|2.7631759197098|2.7631759197098|2.7631759197098|2.7631759197098||||||2.6040843096686|2.5012048181906|2.4068941868029|2.3715490673077|-2.4801758075419|-2.4801758075419|-2.4801758075419|-2.4801758075419|-2.4801758075419|||-2.4801758075419|-2.4801758075419|-2.4801758075419|-2.4805873883437|-2.4805873883437|-2.497875003094|-2.5070832615368|-2.5278702052956|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3786751880687|2.3763057539244|2.3733404121011|-2.513036067373|-2.513036067373|-2.513036067373|-2.513036067373|-2.513036067373|-2.513036067373|-2.513036067373|-2.513036067373|-2.513036067373|-2.5235218589172|-2.5235218589172|-2.5235218589172|-2.5235218589172|-2.5235218589172|-2.5312557736848|-2.5312557736848|-2.5312557736848|-2.5312557736848|-2.5312557736848|-2.5775064273912|-2.6172293340981|-2.6246992654072|-2.6272441593003|-2.6272441593003|-2.6272441593003|-2.6272441593003|-2.6272441593003|-2.6272441593003|-2.6272441593003|-2.6272441593003|-2.65082683466|-2.6886964628225|-2.696633020113|-2.696633020113|-2.696633020113|-2.696633020113|-2.696633020113|-2.724592238742|-2.7345469462407|-2.7511632826077||-2.76184822742|-2.7676090711118|-2.7758753321496|-2.7758753321496|-2.7767425535593|-2.7767425535593|-2.7767425535593|-2.7824917235279|-2.8049907859061|-2.8105453182032|-2.8294947863476|-2.8605497414156|-2.8750552661203|-2.8884983389497|-2.8884983389497|-2.8884983389497|-2.9155536988179|2.7547298369986|2.7547298369986|2.7547298369986|2.7547298369986|2.7547298369986|2.7547298369986|2.7547298369986|2.7547298369986||||2.7547298369986|2.7547298369986|2.7547298369986|2.7547298369986|2.7547298369986|2.7547298369986|2.7547298369986|2.7496997976945|2.7495293906208|2.7495293906208|2.7495293906208|2.7495293906208|2.7495293906208|2.7495293906208|2.7495293906208|2.7495293906208|2.7495293906208|||2.7194769835998|2.7049745030457|2.6999717362782|2.689629239922|2.689629239922|2.689629239922|2.689629239922|2.689629239922|2.689629239922|2.689629239922|2.689629239922|2.689629239922|2.6834769327169|2.6483077295097|2.6444893084807|2.6444893084807|2.6444893084807|2.615543692514|2.6136359415226|2.6136359415226|2.6136359415226|2.6136359415226|2.6136359415226|2.6136359415226|2.6045506424586|2.6045506424586|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|||||||2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5953361276118|2.5414217083719|-2.793098552928|-2.793098552928|-2.838975896541|-2.838975896541|-2.838975896541|-2.9133065432351|-2.9403405951174|-2.9432702264356|-2.9432702264356|-2.9432702264356|-2.9432702264356|-2.9432702264356|-2.9432702264356|-2.9432702264356|-2.9432702264356|-2.9432702264356|-2.9432702264356||-2.9432702264356|-2.9432702264356|-2.9432702264356|-2.9563212979928|-2.9563212979928|-2.9716929919798|2.8347107482156|2.8347107482156|2.8347107482156|2.8347107482156|2.8347107482156
07580|101086|/equities/jlec|SHANGHAICOMP||-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8621138638452|-2.8706341577404|-2.8706341577404|-2.898482410205|-2.9066419009486|-2.9066419009486|-2.9066419009486|-2.9066419009486|-2.9066419009486|-2.9066419009486|-2.9066419009486|-2.9468242464374|2.5696397558506||||||2.4612663074396|2.3508515009242|2.2881683783352|-2.4425565738355|-2.4425565738355|-2.4425565738355|-2.4425565738355|-2.4425565738355|-2.4425565738355|||-2.4777859031019|-2.4777859031019|-2.494762122505|-2.5091802675118|-2.5196446664454|-2.519807283787|-2.519807283787|-2.519807283787|-2.5392302326671|-2.5654694656668|2.4326692721807|2.4326692721807|2.4326692721807|2.4326692721807|2.4326692721807|2.4326692721807|2.4326692721807|2.4326692721807|2.4326692721807|2.4326692721807|2.4262991902522|2.4058880008251|2.4054311024912|2.4034651295158|2.4034651295158|2.4034651295158|2.3913717397845|2.3913717397845|2.3913717397845|2.3913717397845|2.3913717397845|2.3870797034542|-2.5555680269421|-2.5555680269421|-2.5555680269421|-2.5555680269421|-2.5555680269421|-2.5555680269421|-2.5555680269421|-2.5555680269421|-2.5567942146985|-2.5567942146985|-2.5567942146985|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5593507580681|-2.5635810728332|-2.5635810728332|-2.5656455750223|-2.5879395664793|-2.5993772944987|-2.6094133240124|-2.6094133240124|-2.6094133240124|-2.6176814748336|-2.631868304311|-2.6337425725314|-2.6377744914863||-2.6377744914863|-2.6377744914863|-2.6941938402226|-2.6946598426027|-2.7101776087199|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979||||2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.5176670354979|2.4790745358089|2.3223051340954|2.311173727758|2.311173727758|2.311173727758|2.311173727758|||2.3024152414084|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|-2.4643673787718|||||||-2.4643673787718|-2.4643673787718|-2.4781861316501|-2.5535400323668|-2.6733779038101|-2.7226420205069|2.3904362515722|2.3904362515722|2.3904362515722|2.3704845856863|-2.6629565445051|-2.6629565445051|-2.6629565445051|-2.7849516700225|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023||2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023|2.5468490994023
07581|100424|/equities/jilin-forest|SHANGHAICOMP||-8.2585791225363|-8.2585791225363|-8.2585791225363|-8.3136778460521|-8.3136778460521|-8.4712774519214|-8.4712774519214|-8.4712774519214|-8.4712774519214|-8.5880861286862|-8.9234289333272|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672|7.7477695048672||||||7.4797439112511|7.2441595411132|7.0412888897602|6.7525431991887|6.5944922898954|-7.1036473688429|-7.1036473688429|-7.1036473688429|-7.1036473688429|||-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.1967889401479|-7.2742097745519|-7.4361850845202|6.672465311981|6.672465311981|6.672465311981|6.672465311981|6.672465311981|6.672465311981|6.672465311981|6.672465311981|6.672465311981|6.672465311981|6.672465311981|6.5643788347898|6.5643788347898|6.5643788347898|6.5643788347898|6.5643788347898|6.5643788347898|6.3181987614829|6.2168875106395|6.0909103121066|6.0909103121066|6.0371226166911|5.945027910538|5.945027910538|5.8475657369107|5.8475657369107|5.8475657369107|-7.0099598084865|-7.0099598084865|-7.0099598084865|-7.0099598084865|-7.0099598084865|-7.0099598084865|-7.0099598084865|-7.2360662260517|-7.3403635810468|-7.3403635810468|-7.3403635810468|-7.3403635810468|-7.3403635810468|-7.3403635810468|-7.4016001507375|-7.4016001507375|-7.4016001507375|-7.4016001507375|-7.550666602092|-7.685185308409|-7.7099201443169|-7.7099201443169|-7.8176890746723|-7.8924321218741|-8.00548053278|-8.051598812347|-8.051598812347||-8.051598812347|-8.0856650683673|-8.3240724507738|-8.4217472809078|-8.5108301129078|-8.5645636072342|-8.5645636072342|-8.5645636072342|-8.5645636072342|-8.5645636072342|-8.6856261348928|-8.7223626084024|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001||||-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.7559028585001|-8.8459910796066|-8.8459910796066|-8.855545671558|-9.62727293237|8.1340600849395|8.1340600849395|8.1340600849395|8.1340600849395|8.1340600849395|||8.1340600849395|8.1340600849395|8.1340600849395|8.1340600849395|8.1340600849395|8.1340600849395|8.1340600849395|8.1340600849395|8.1340600849395|8.1340600849395|7.9583458224938|7.9583458224938|7.7659393725578|7.6738220252134|7.5692460843301|7.4063848200082|7.3837606843577|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|-8.933575549667|||||||-8.933575549667|-8.933575549667|-8.933575549667|-9.0606395038685|-9.6088148764135|-9.6088148764135|-9.6088148764135|-9.6088148764135|-9.6088148764135|-9.6088148764135|-9.6535800845537|-9.6535800845537|-9.6535800845537|-9.9300890400579|-10.239554970668|-10.239554970668|-10.501329934709|-10.501329934709|-10.501329934709|-10.840922395513|-10.878247146392|-11.137960115803|-11.137960115803|-11.411066496519|-11.480042445392|-11.480042445392|-11.480042445392|-11.480042445392||-11.480042445392|-11.480042445392|-11.480042445392|-11.480042445392|-11.842824869388|-11.919805452817|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385
07582|100561|/equities/microelect|SHANGHAICOMP||-5.5157058589504|-5.5157058589504|-5.5157058589504|-5.5157058589504|-5.5157058589504|-5.6952286685888|4.8846784619812|4.8846784619812|4.8846784619812|4.8846784619812|4.8846784619812|4.8846784619812|4.8736151594591|4.8736151594591|4.603010061625|4.603010061625|4.603010061625|4.603010061625|4.603010061625|4.603010061625|4.603010061625|4.603010061625|4.603010061625|4.3977890050449|4.1553567736283|4.1553567736283|3.8081741960993|3.6457492148601|3.5780547234441|3.5256163116986|3.4995010956535|3.4995010956535|3.4995010956535|3.4995010956535|3.4995010956535|3.4995010956535|3.4995010956535|3.4995010956535|3.4066678930663||||||3.1362977612177|3.0214418557131|-3.4075354970454|-3.4075354970454|-3.4075354970454|-3.4075354970454|-3.4075354970454|-3.4075354970454|-3.4075354970454|||-3.4722617640494|-3.539179631339|-3.5524217643854|-3.5949129968349|-3.7021255393231|-3.7942532782255|-3.7942532782255|-3.7942532782255|-3.7942532782255|-3.7942532782255|-3.7942532782255|-3.7942532782255|-3.7942532782255|-3.7942532782255|-3.7942532782255|-3.7942532782255|-3.8830592902169|-3.9443359154708|-3.9443359154708|-3.9443359154708|-3.9443359154708|-3.9443359154708|-3.9443359154708|-3.9443359154708|-4.032039922503|-4.1750493094109|-4.1750493094109|-4.2198453813394|-4.2198453813394|-4.2198453813394|-4.2198453813394|-4.2198453813394|-4.2198453813394|-4.2198453813394|-4.2198453813394|-4.2198453813394|3.6569716544802|3.6569716544802|3.6569716544802|3.5394127072952|3.3401545614401|3.3401545614401|3.3401545614401|3.0546161698412|2.9840180263598|2.8772422721738|2.8702691584554|2.7875213258495|2.6228013428306|2.4797792470296|2.4416181852065|2.4416181852065|2.4416181852065|2.4416181852065|2.4416181852065|2.4416181852065|2.4416181852065|2.4416181852065|2.4416181852065|2.4416181852065|2.4416181852065|2.4416181852065|2.3701314186214|-2.9204618985226|-2.9204618985226|-2.9204618985226|-2.9204618985226|-2.9204618985226|-2.9204618985226||-2.9204618985226|-2.9204618985226|-2.9899575770752|-3.0432862507917|-3.221429174434|-3.4132546774666|-3.4269494869224|-3.6510550024236|-3.7965905798389|-3.7965905798389|-3.7965905798389|-3.7965905798389|-3.9162117521976|-3.991346390271|-4.1837182654538|-4.384131446326|-4.5857016409373|-4.8018907269875|-5.0254339863901|-5.2560377838484|-5.4933754870485|-5.7370838533056|-5.9934264697644|-6.2549181026456|-6.2677690024892|||||-6.2677690024892|-6.2677690024892|-6.2677690024892|-6.2677690024892|-6.2677690024892|-6.2677690024892|-6.2895580254598|-6.2895580254598|-6.2895580254598|-6.2895580254598|-6.5122866854185|-6.6380963044161|-6.675107156435|-6.7495634149615|-6.7839594230722|-6.8488436391697|||-6.8907441304481|-6.8907441304481|-6.8907441304481|-6.8907441304481|-6.8907441304481|-6.8991601650755|6.1055142988805|6.1055142988805|6.1055142988805|6.1055142988805|6.0353878268052|6.0353878268052|5.9309864318425|5.8814146783691|5.8814146783691|5.8814146783691|5.7793498863491|5.6481665096584|5.6254159709867|5.6254159709867|5.6254159709867|5.6254159709867|5.5160179161425|5.4866864971978|5.46502241936|5.46502241936|5.46502241936|5.381136124296|5.2273735657478|5.1020816846186|4.9806464031332|4.9491312242576|4.9491312242576|||||||-5.9515419263315|-5.9515419263315|-5.9515419263315|-6.0106020524183|-6.3373355417427|-6.4175948598845|-6.582883143741|-6.7991063634127|-6.7991063634127|-6.7991063634127|-6.7991063634127|-6.7991063634127|-6.8084512860212|-6.9299459888574|-7.1364146223329|-7.1364146223329|-7.2471273464917|-7.3001413392754|-7.311491102471|-7.311491102471|-7.311491102471|-7.311491102471|-7.4099900396821|-7.4322111509637|-7.547843425335|-7.547843425335|-7.547843425335|-7.547843425335||-7.547843425335|-7.547843425335|-7.547843425335|-7.5492707014763|-7.6553004848387|-7.7392228033174|-7.7924696500686|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808
07583|100974|/equities/jilin-yatai|SHANGHAICOMP||1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.7336664272407|1.4935182810999|1.4450203976341|-1.8377787077257|-1.8377787077257|-1.8377787077257|-1.8377787077257|-1.8530875338259|-1.8850972203351|-1.8922880637848|-1.8922880637848|-1.8922880637848|-1.8922880637848|-2.0336533838073|1.7698169010276|1.7698169010276||||||1.7698169010276|1.5864632678687|1.3416257713305|1.3018064205367|1.1286738387433|0.98908198450308|0.9490962494846|0.9490962494846|0.9490962494846|||0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.9490962494846|0.85566245068398|-1.024051230902|-1.024051230902|-1.024051230902|-1.024051230902|-1.0389457805891|-1.0621619703526|-1.1135133142995|-1.1966814526504|-1.2364943221125|-1.2364943221125|-1.2364943221125|-1.2364943221125|-1.2364943221125|-1.2364943221125|-1.2364943221125||-1.2364943221125|-1.2364943221125|-1.2364943221125|-1.2364943221125|-1.2994380543533|-1.3454867877235|-1.38609636908|-1.4328849104292|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631||||-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4501582978631|-1.4646203979811|-1.479578182097|-1.501753492483|-1.5286150059529|-1.5397098480708|-1.5397098480708|-1.5441220335438|-1.6134689640419|-1.6682988351601|-1.6886653708107|-1.7079615247124|-1.7216239452223|-1.7845356861578|||1.59978645718|1.59978645718|1.59978645718|1.59978645718|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|-1.6444259185974|||||||-1.6444259185974|-1.6444259185974|-1.651028847185|-1.7422541970315|-1.8291713589101|-1.881857122941|-1.893464186808|-1.893464186808|-1.893464186808|-1.893464186808|-1.893464186808|-1.893464186808|-1.893464186808|-1.9410713745715|-1.9884125671521|-1.9999028203371|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977||-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0636451967132|-2.109050148899|-2.1533890500936|-2.1648767276244|-2.1869864065516|-2.1869864065516|2.0876090217148|2.0876090217148
07584|100910|/equities/tyan-home|SHANGHAICOMP||-4.6875663093919|-4.6875663093919|-4.6875663093919|-4.8027979361415|-4.8027979361415|-4.8133617117314|-4.8133617117314|-4.8133617117314|-4.8133617117314|-4.8133617117314|-4.9609574558899|-5.1388417882572|-5.317046474842|-5.4856071730761|-5.4945635023281|-5.4951403276622|-5.4951403276622|-5.5007110587425|-5.5969011509492|-5.6354458822226|4.3043742099449|4.3043742099449|4.3043742099449|4.0965267462913|3.9683632103805|3.4915145732964|3.2627941478187|3.0703268038889|2.9831409440725|2.9146011257932|2.90063269176|2.90063269176|2.90063269176|2.90063269176|2.90063269176|2.90063269176|2.90063269176|2.90063269176|2.90063269176||||||2.802925308964|2.6704726179676|2.5810806177542|-2.8923134390098|-2.8923134390098|-2.8923134390098|-2.8923134390098|-2.8923134390098|-2.8923134390098|||-2.8923134390098|-2.9020148718337|-2.9316831125131|-2.9346339069918|-2.9346339069918|-2.9346339069918|-2.9401487336242|-2.9723874049809|-2.9739627859593|-2.9739627859593|-2.9739627859593|-2.9739627859593|-2.9739627859593|-2.9739627859593|-2.9739627859593|-3.0032921258609|-3.1731022799457|2.690826804816|2.690826804816|2.690826804816|2.6452041627474|-2.9016653569043|-2.9016653569043|-2.9016653569043|-2.9016653569043|-2.9016653569043|-2.9016653569043|-2.9016653569043|-2.9016653569043|-2.9016653569043|-2.9016653569043|-2.9016653569043|-2.9016653569043|-2.9016653569043|-2.9029615225064|-2.9031006791547|-2.9031006791547|-2.9201118657274|-2.9874220303158|-2.9874220303158|-3.0143578109322|-3.0259531402122|-3.0554360091847|-3.0554360091847|-3.0788177980496|-3.1110325628611|-3.1110325628611|-3.1110325628611|-3.125591760884|-3.1469035119313|-3.1469035119313|-3.1842682954007|-3.1842682954007|-3.1842682954007|-3.1842682954007|-3.1842682954007|-3.1842682954007|-3.1842682954007|-3.1842682954007|-3.1842682954007|-3.1842682954007|-3.1842682954007|-3.1842682954007|-3.1842682954007|-3.1842682954007|-3.1842682954007|-3.1842682954007|-3.1842682954007|-3.1842682954007||-3.1842682954007|-3.1842682954007|-3.1842682954007|-3.208631369398|2.8670333839623|2.8670333839623|2.8670333839623|2.8670333839623|2.8670333839623|2.8670333839623|2.8670333839623|2.8670333839623|2.8670333839623|2.8670333839623|2.8670333839623|2.8670333839623|2.8670333839623|2.8083218479328|-3.3407066178369|-3.3407066178369|-3.3407066178369|-3.3407066178369|-3.3407066178369|-3.3407066178369|-3.3407066178369||||-3.3407066178369|-3.3407066178369|-3.3407066178369|-3.3407066178369|-3.3407066178369|-3.3407066178369|-3.3407066178369|-3.4518963178051|-3.4606743795946|-3.4606743795946|-3.5274159492469|2.9352472387094|2.9352472387094|2.9352472387094|2.9352472387094|2.9352472387094|2.9352472387094|||2.9141637177753|2.8798316122926|2.8798316122926|2.8157300669708|2.8157300669708|2.8157300669708|2.8157300669708|2.8157300669708|2.8157300669708|2.8157300669708|2.8157300669708|2.8157300669708|2.769629753606|2.769629753606|2.769629753606|2.7645885557781|2.4789873594321|2.2699860725444|2.2392460591256|2.2392460591256|2.2392460591256|2.2392460591256|2.2392460591256|2.2392460591256|2.2392460591256|2.2392460591256|2.2392460591256|2.1836066120929|-2.6893546276781|-2.6893546276781|-2.6893546276781|-2.6893546276781|-2.6893546276781|||||||-2.6893546276781|-2.6893546276781|-2.7915052631931|-3.0022280723338|-3.1775035821956|-3.1775035821956|-3.3344484394967|-3.3455156728962|-3.3455156728962|-3.3455156728962|-3.3455156728962|-3.3455156728962|-3.3455156728962|-3.4644619011591|-3.531002271287|-3.531002271287|-3.6361136172793|-3.6923485701372|-3.7203872275673|-3.7465412961468|-3.7639347168058|-3.786594189124|-3.8006601078827|-3.8296223993123|-3.8862470912735|-3.9330523199285|-3.9609498113224|-3.9609498113224||-3.9609498113224|-3.96327761476|-3.9775307185646|-4.0433674528859|-4.0615194323617|-4.1350215809166|-4.1405795963406|-4.1873106859127|-4.3309008172264|-4.5048898647351|4.0385311358599
07585|101138|/equities/jinduicheng|SHANGHAICOMP||-11.301376343688|-11.301376343688|-11.301376343688|-11.398196062468|-11.497995360055|10.583606956768|10.583606956768|10.583606956768|10.583606956768|10.583606956768|10.583606956768|10.583606956768|10.583606956768|10.583606956768|10.583606956768|10.583606956768|10.555749861753|-11.668184869465|-11.668184869465|-11.668184869465|-11.668184869465|-11.668184869465|-11.761871727503|-12.007635443516|-12.043451189923|-12.043451189923|-12.043451189923|-12.198834339697|-12.262502818876|-12.262502818876|-12.262502818876|-12.291113806625|10.974163925325|10.974163925325|10.974163925325|10.974163925325|10.974163925325|10.974163925325|10.974163925325||||||10.701848996652|10.088720971758|9.5290999726679|-10.166932685858|-10.166932685858|-10.166932685858|-10.166932685858|-10.166932685858|-10.166932685858|||-10.166932685858|-10.166932685858|-10.166932685858|-10.166932685858|-10.199369915862|-10.374348435573|-10.374348435573|-10.374348435573|-10.494488667842|-10.494488667842|-10.494488667842|-10.494488667842|-10.494488667842|-10.523706356169|-10.523706356169|-10.523706356169|-10.523706356169|-10.571340207128|-10.720377846855|-10.743097287171|-10.743097287171|-10.743097287171|-10.767330520411|-10.911341171413|-10.911341171413|-10.911341171413|-10.911341171413|-10.911341171413|-10.911341171413|-10.911341171413|-10.911341171413|-10.911341171413|-10.911341171413|-10.911341171413|-10.954446735246|-10.954446735246|-10.954446735246|-11.1638292629|-11.629810368405|10.243665202007|10.243665202007|10.243665202007|10.243665202007|10.243665202007|10.021850461812|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.19980546267|-11.299228469875|-11.376365388264|-11.596495420176|-11.596495420176|-11.596495420176|-11.691661603405|-11.809069058579|-11.932298233423|-12.043665464624|10.960643631264|10.960643631264||10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264||||10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.960643631264|10.843454334628|10.843454334628|10.843454334628|10.843454334628|10.843454334628|10.843454334628|10.843454334628|10.843454334628|10.843454334628|||10.694943307226|10.694943307226|10.641603441575|10.47919389746|10.47919389746|10.47919389746|10.47919389746|10.47919389746|10.47919389746|10.47919389746|10.444251231468|10.444251231468|10.21305754904|9.8328483988234|9.8328483988234|9.7602721930462|9.7602721930462|9.7602721930462|9.5708582402288|9.5298424827853|9.3511021593224|9.3511021593224|9.3412245621297|9.236360482597|9.0350747748947|9.0350747748947|9.0024996771165|9.0024996771165|8.9683324511127|8.7737025878249|8.6857810176542|8.6108677825587|8.5770748413555|||||||8.5317497559115|8.0652782991776|-9.4281757815815|-9.4281757815815|-9.7224172468689|8.8224999794238|8.8224999794238|8.8224999794238|8.8224999794238|8.8224999794238|8.6761110501017|-9.6172704161286|-9.6172704161286|-9.8364111517402|9.1577780659111|9.1577780659111|9.1577780659111|9.1577780659111|9.1577780659111|9.1577780659111|9.1577780659111|9.1577780659111|9.1577780659111|9.1577780659111|9.1577780659111|9.1019756457443|9.0110835655128|-9.6073622928639||-9.6073622928639|-9.6073622928639|-9.6073622928639|-9.6073622928639|-9.6073622928639|-9.6073622928639|-9.6073622928639|-9.6073622928639|-9.6073622928639|-9.6259583617338|-9.7660651367117
07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP||-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.267537251878|-20.323930042505|-20.836588402059|-20.992022738372|-20.992022738372|-21.277487786882|-21.277487786882|-21.277487786882|-21.277487786882|-21.277487786882|-21.277487786882|-21.277487786882|-21.606653355088|18.534708330525|18.534708330525|18.534708330525|18.534708330525|18.534708330525|18.534708330525||||||18.199676219505|16.72519576978|15.865693841125|-17.525001336776|-17.525001336776|-17.525001336776|-17.525001336776|-17.608767234792|-17.608767234792|||-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-17.914069420154|-18.36545532875|-18.36545532875|-18.564394936879|-18.672660494203|-18.894066969945|-19.225630407415|-19.422367021863|-19.447785615048|-19.447785615048|-19.447785615048|-19.447785615048|-19.447785615048|-19.447785615048|-19.447785615048|-19.447785615048|-19.447785615048|-19.447785615048|-19.447785615048|-19.447785615048|-19.447785615048|-19.753944515996|-19.753944515996|-19.753944515996|-19.753944515996|-20.017716328097|-20.396906870154|-20.71045178125|-20.809391113892|-20.845434927029|-21.295483667633|-21.561647608303|-21.57627540432|-22.162528523721|-22.362133201892|-22.362133201892|-22.900148163167|-23.017405686957|-23.017405686957|-23.321006017904|-23.393351337898|-23.393351337898|-23.393351337898|-23.393351337898|21.306461826495|21.306461826495|21.306461826495|21.306461826495|21.306461826495|21.306461826495|20.817180332798|-22.854130846183|-22.854130846183|-22.854130846183|-22.854130846183|-22.956254965642||-23.009728332999|-23.319698330035|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.513657386297|21.255730954799||||20.972435591034|20.972435591034|20.972435591034|20.70083904674|20.70083904674|20.70083904674|20.70083904674|20.70083904674|20.024265717691|19.645508214422|19.645508214422|19.645508214422|19.645508214422|19.645508214422|19.645508214422|19.645508214422|19.645508214422|||19.645508214422|19.310010508903|19.091635022757|19.091635022757|19.091635022757|19.091635022757|19.091635022757|19.091635022757|19.091635022757|19.091635022757|19.091635022757|19.091635022757|19.091635022757|18.875705491831|18.678562017867|18.498958107045|18.426063321487|18.295626294233|18.042648233077|18.042648233077|18.042648233077|18.042648233077|18.042648233077|18.042648233077|18.042648233077|18.042648233077|18.042648233077|18.042648233077|18.042648233077|18.042648233077|17.927942396425|17.679381080494|17.490979190254|||||||17.193715022526|17.193715022526|-19.678384797083|-19.678384797083|-19.678384797083|-19.927648986165|-20.101276888654|-20.239904605854|-20.239904605854|-20.239904605854|-20.239904605854|-20.239904605854|-20.239904605854|-20.653227606867|-21.042256521411|-21.042256521411|-21.606421866816|-21.606421866816|-21.606421866816|-21.606421866816|-21.606421866816|-21.606421866816|-21.606421866816|-21.661581055767|-22.045646155815|-22.314050953631|-22.497219479745|-22.497219479745||-22.497219479745|-22.497219479745|-22.497219479745|-22.497219479745|-22.497219479745|-22.497219479745|-22.497219479745|-22.604686962968|-22.746875907983|-23.027171550725|-23.027171550725
07587|942833|/equities/vgrass-fashion|SHANGHAICOMP||7.6955308778637|7.6955308778637|7.6955308778637|7.6955308778637|7.185062492874|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3396870669177|-8.3724298539483|-8.4438110261851|-8.4914564721775|-8.6336304791769|-8.6336304791769|-8.6336304791769|7.5523450537037|7.5523450537037|7.5523450537037||||||6.9848281193123|6.5842533429846|6.2797259578423|6.2352510038698|-6.5923870445159|-6.5923870445159|-6.5923870445159|-6.5923870445159|-6.5923870445159|||-6.7120967574547|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.7960486542586|-6.8461711155785|-6.8461711155785|-6.8757456659622|-6.9986063241238|-7.0506736966498|-7.2240819370887|-7.4012022720599|-7.5257802259948|-7.5380893031785|-7.5623215083755|-7.5633276851356|-7.5633276851356|-7.5633276851356|-7.5633276851356|-7.5633276851356|-7.5633276851356|-7.5633276851356|-7.5633276851356|-7.5633276851356|-7.5633276851356|-7.5633276851356|-7.5925896828639|-7.5925896828639|-7.5925896828639|-7.6473218804452|-7.8520243041883|-7.9133603962671|-8.0892893111718|-8.1625436981532|-8.2833822259211|-8.4004244549301|-8.5854716547359|-8.7749684660555|-8.8144097161427|-8.8215660333782|-9.0772959391442|-9.1836622203022|-9.2762909426324|-9.4169902287184|-9.5764782590244|-9.5764782590244|-9.5764782590244|-9.5764782590244|-9.5764782590244|-9.5764782590244|-9.5764782590244|-9.6593558840513|-9.6593558840513|-9.7559507216083|-10.007167693097|-10.060393844438|-10.060393844438|-10.060393844438|-10.060393844438|-10.060393844438|-10.060393844438||-10.060393844438|-10.118215492912|9.3278448226735|9.3278448226735|9.3278448226735|9.3278448226735|9.3278448226735|9.3278448226735|9.3278448226735|9.3278448226735|9.3278448226735|9.3278448226735|9.3278448226735|9.2749358999454|9.2749358999454|9.2749358999454|9.2749358999454|9.1171508749021|9.0564806443256|9.0564806443256|9.0564806443256|9.0564806443256|9.0564806443256|9.0564806443256|9.0288402178691||||9.0288402178691|9.0288402178691|9.0288402178691|9.0288402178691|9.0288402178691|9.0288402178691|9.0288402178691|8.8354185921885|8.8354185921885|8.8354185921885|8.8354185921885|8.8354185921885|8.8354185921885|8.7740352132852|8.7740352132852|-9.969623662191|-9.969623662191|||-9.969623662191|-9.969623662191|-9.969623662191|-9.969623662191|-10.003470792988|-10.016124690134|-10.016124690134|-10.016124690134|-10.016124690134|-10.241249999028|-10.32194419329|-10.497716166626|-10.506244982955|-10.506244982955|-10.506244982955|-10.506244982955|-10.506244982955|-10.506244982955|-10.526383070678|-10.595980967118|-10.601646040362|-10.727384300676|-10.745941639954|-10.745941639954|-10.745941639954|-10.745941639954|-10.745941639954|-10.745941639954|-10.745941639954|-10.745941639954|-10.745941639954|-10.745941639954|-10.745941639954|||||||-10.745941639954|-10.745941639954|-10.745941639954|-10.861045944486|-11.516162355513|-11.894624400769|-12.127360689015|-12.387482038625|-12.387482038625|-12.387482038625|-12.387482038625|-12.387482038625|-12.387482038625|-12.917201801017|10.187316974835|10.187316974835|10.187316974835|10.187316974835|10.037018865166|9.0816875495493|8.9808828684691|8.9808828684691|8.9808828684691|8.9808828684691|8.9808828684691|8.9808828684691|8.957818590197|8.957818590197||8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663|8.9550024016663
07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP||-15.574795845092|-15.574795845092|-15.574795845092|-15.672093648161|-15.672093648161|-15.69760546594|-15.69760546594|-15.69760546594|-15.69760546594|-15.901784419011|12.947566381111|12.947566381111|12.947566381111|12.298406882434|11.730451790656|11.606057661734|11.375063916005|11.30062042946|11.30062042946|11.30062042946|11.30062042946|11.30062042946|11.30062042946|11.30062042946|11.30062042946|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153|11.127882499153||||||10.430424710838|9.9799165954497|9.6766252859025|-10.657037053714|-10.657037053714|-10.657037053714|-10.657037053714|-10.657037053714|-10.657037053714|||-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-10.727384205414|-11.015982755635|-11.079981522002|-11.196090649938|10.128600487414|10.128600487414|10.128600487414|10.128600487414|10.128600487414|10.128600487414|10.128600487414|10.128600487414|10.128600487414|10.128600487414|10.128600487414|10.128600487414|10.128600487414|10.128600487414|10.128600487414|10.128600487414|9.6577050969241|-10.985864050958|-11.019132325917|-11.019132325917|-11.019132325917|-11.019132325917|-11.019132325917|-11.266257813539|-11.417509082254|-11.630565593966|-11.651632684788|-11.651632684788|-11.651632684788|-11.651632684788|-11.820703076346|-11.822447457825|-12.067164278599|-12.381293933229|-12.528659521028|-12.65406644177|-12.705629532333|-12.778138098269|-12.778138098269|-12.778138098269|-12.778138098269|-13.079041994445|-13.315040148533|-13.315040148533|-13.315040148533|-13.315040148533|-13.315040148533|-13.315040148533|-13.315040148533|-13.315040148533||-13.315040148533|-13.452822037578|-13.917024316656|-14.245582728769|-14.576758337446|-14.847509331646|-14.979454723931|-15.144949665706|-15.578277683965|-15.73419782929|-16.216886279896|-16.503206886534|-16.654119082826|-16.811102934359|-16.811102934359|-16.811102934359|-17.075669734211|-17.257410385577|-17.285456183187|-17.8243959244|-18.364558912411|-18.364558912411|-18.364558912411|-18.364558912411|-18.364558912411||||-18.679509402529|-19.23868856729|-19.23868856729|-19.23868856729|-19.23868856729|-20.794097903712|19.191175444941|19.191175444941|18.126860283062|16.160956963615|14.335508568107|12.033342236742|10.832762673357|10.832762673357|10.832762673357|10.832762673357|10.832762673357|||10.832762673357|10.832762673357|10.573625355803|10.448707253414|10.448707253414|10.448707253414|10.448707253414|10.448707253414|10.448707253414|10.440230165011|10.334700251162|10.154111015068|9.9251229092664|9.5479145364835|9.402127565816|9.3540309423373|9.1978120797393|9.0928474194697|9.0928474194697|9.0928474194697|9.0928474194697|9.0928474194697|9.0928474194697|9.0928474194697|9.0928474194697|9.0928474194697|9.0928474194697|-11.092327258756|-11.092327258756|-11.092327258756|-11.092327258756|-11.092327258756|-11.092327258756|||||||-11.092327258756|-11.092327258756|-11.45591910434|-12.490465779572|-13.404961792925|-13.423291065405|-14.054212466555|-14.724124952243|-14.72720640971|-14.72720640971|-14.72720640971|-14.72720640971|-15.191340328077|-16.862099003045|15.139641345895|15.139641345895|15.139641345895|15.139641345895|15.139641345895|15.139641345895|15.136628752022|15.136628752022|15.136628752022|15.136628752022|15.136628752022|15.136628752022|14.982920890682|14.946578402909||-16.256951678724|-16.256951678724|-16.256951678724|-16.256951678724|-16.256951678724|-16.256951678724|-16.256951678724|-16.256951678724|-16.256951678724|-16.256951678724|-16.256951678724
07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP||19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.910998074826|19.313887508508|19.00209639668|18.815188978739|18.815188978739|18.815188978739|18.815188978739|18.815188978739|18.815188978739|18.815188978739|-21.826816954084|-21.826816954084|-21.826816954084|-21.826816954084|-21.826816954084|-21.826816954084|-21.826816954084|-22.100908294726|-22.380257130906|-22.380257130906|-22.674729878422|-23.37525447951|19.959870242947|19.959870242947||||||18.662077797644|17.407308142707|15.735897957533|15.607109956443|15.580322611286|-17.073541115337|-17.073541115337|-17.073541115337|-17.073541115337|||-17.46782318598|-17.744756782414|-17.744756782414|-17.744756782414|-17.870284279586|-18.026267943616|-18.026267943616|-18.026267943616|-18.026267943616|-18.026267943616|-18.026267943616|-18.026267943616|-18.026267943616|-18.20640970362|-18.480034429688|-18.480034429688|-18.480034429688|-18.617260596111|-19.189715067069|-19.189715067069|-19.189715067069|-19.189715067069|-19.189715067069|-19.189715067069|-19.189715067069|-19.189715067069|-19.189715067069|-19.189715067069|-19.189715067069|-19.189715067069|-19.189715067069|-19.189715067069|-19.189715067069|-19.189715067069|-19.199026930861|-19.199026930861|-19.199026930861|-19.380029533232|-19.598509657614|-19.598509657614|-19.598509657614|-19.598509657614|-19.598509657614|-19.598509657614|-19.598509657614|-19.598509657614|-19.598509657614|-19.598509657614|-19.598509657614|-19.79585652304|-19.79585652304|-19.79585652304|-19.79585652304|-19.79585652304|-19.79585652304|-19.879284699231|-20.036447174141|-20.036447174141|-20.036447174141|-20.153274252227|-20.38475005076|-20.688054687951|-20.891972883644|-20.891972883644|-20.891972883644|-20.891972883644|-20.971637575828|-21.201589163687|-21.201589163687||-21.355099210636|-21.593444410845|-21.990135508861|-21.990135508861|-21.990135508861|-22.019488053662|-22.019488053662|-22.325541501953|-22.56671259769|20.914525090008|20.914525090008|20.914525090008|20.914525090008|20.914525090008|20.914525090008|20.642655432271|20.642655432271|20.642655432271|20.642655432271|20.642655432271|20.642655432271|20.642655432271|20.642655432271|20.642655432271|20.642655432271||||20.197950535402|19.987166066286|19.703517749704|19.64113143064|19.598680462089|19.598680462089|18.672422159211|-20.871355322304|-20.871355322304|-20.871355322304|-21.004838920636|-21.159264857021|-21.227516605288|-21.314463246564|-21.592181113804|-21.599391627728|-21.599391627728|||-21.599391627728|-21.599391627728|-21.599391627728|-21.599391627728|-21.920990070169|-22.216656349837|20.097512206134|20.097512206134|20.097512206134|20.097512206134|20.097512206134|20.097512206134|20.097512206134|20.097512206134|19.964457362555|19.697730746162|19.356366703126|18.620964020726|18.511326521671|18.511326521671|18.511326521671|18.511326521671|18.35091783607|18.278798549308|18.109627885747|18.109627885747|18.035696951469|18.020219767447|17.997466577817|17.753520440845|17.753520440845|17.753520440845|17.753520440845|||||||17.709466775025|-20.727143840909|-20.727143840909|-20.727143840909|-21.619604831404|-21.823450359445|-22.56994489469|-22.721754508845|-22.721754508845|-22.721754508845|-22.721754508845|-22.721754508845|-22.899171782458|-23.463524554531|-23.635894590886|-23.635894590886|-24.414882772799|-24.536941526819|-24.536941526819|-24.536941526819|-24.536941526819|-24.536941526819|-24.636046196011|-24.981717508134|-25.268547518243|-25.268547518243|-25.268547518243|-25.268547518243||-25.268547518243|-25.268547518243|-25.268547518243|-25.268547518243|-25.268547518243|-25.268547518243|-25.268547518243|-25.268547518243|-25.415053137132|-25.477836564722|-25.925928384664
07590|100375|/equities/jinjian-cereal|SHANGHAICOMP||6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.6110015468029|6.5172241612969|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986|6.4707486903986||||||6.2619429204553|6.0038255953888|5.8181397411668|5.795335040741|5.795335040741|5.795335040741|5.795335040741|5.795335040741|5.795335040741|||5.795335040741|5.795335040741|5.795335040741|5.795335040741|5.795335040741|5.795335040741|5.795335040741|5.795335040741|5.6815247131631|5.6815247131631|5.594289647361|5.594289647361|5.4953216831115|-5.9972608250482|-5.9972608250482|-5.9972608250482|-6.0730678684296|5.7398148276792|5.7398148276792|5.7398148276792|5.7398148276792|5.7398148276792|5.7398148276792|5.7398148276792|5.7398148276792|5.7398148276792|5.7398148276792|-6.1261254408011|-6.1261254408011|-6.1261254408011|-6.1261254408011|-6.1261254408011|-6.1261254408011|-6.1261254408011|-6.1261254408011|-6.1261254408011|-6.1261254408011|-6.1462506826331|-6.2291674145515|-6.2601857724516|-6.2846511274276|-6.3004015467831|-6.3004015467831|-6.3004015467831|-6.3004015467831|-6.3004015467831|-6.3004015467831|-6.3004015467831|-6.3004015467831|-6.3931501351105|-6.3931501351105|-6.4019909833824|-6.4019909833824|-6.4019909833824|-6.4019909833824|-6.4019909833824|-6.4019909833824|-6.4019909833824|-6.4019909833824|-6.4949898162324|-6.6117395376757|-6.6117395376757|-6.6117395376757|-6.6117395376757|-6.6117395376757|-6.6117395376757|-6.6117395376757|-6.6117395376757|-6.6117395376757||-6.6117395376757|-6.6669331364714|-6.7288143693168|-6.7364602948515|-6.8508153375392|-6.8508153375392|-6.8825724849441|-6.9084138615638|-7.0093489469985|-7.028721047982|-7.1642850376751|-7.1642850376751|-7.2343814629425|-7.2343814629425|-7.2343814629425|-7.2343814629425|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072||||-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.2376587424072|-7.3896208111216|6.4051701160392|6.4051701160392|6.4051701160392|6.4051701160392|6.4051701160392|6.4051701160392|||6.2774114180627|6.2642558060278|6.2642558060278|6.2642558060278|6.2642558060278|6.2642558060278|6.2642558060278|6.2642558060278|6.2642558060278|6.2642558060278|6.1991728634956|6.1690809297696|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|6.1194267723104|5.7471409609075|-6.3383928329301|-6.3383928329301|-6.3383928329301|-6.3383928329301|-6.3383928329301|-6.3383928329301|-6.3383928329301|||||||-6.3383928329301|-6.3383928329301|-6.3383928329301|-6.3383928329301|-6.5865475105524|-6.6256083037324|-6.6625785587566|-6.6625785587566|-6.6625785587566|-6.6625785587566|-6.6625785587566|-6.6625785587566|-6.6625785587566|-6.9150876467247|-7.0984306274541|-7.1704785756146|-7.306087459886|-7.347319512195|-7.3786540799189|-7.3786540799189|-7.3786540799189|-7.3786540799189|-7.4490599690597|-7.4995109834849|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005||-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.7054565277957|-7.752174042691
07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP||2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.840587078355|2.8134300695771|2.7825291155951|2.7825291155951|2.7825291155951|2.7825291155951|2.7825291155951|2.6800324915931|-2.9890570010078|-2.9890570010078|-2.9890570010078|-2.9890570010078|-2.9890570010078|-2.9890570010078|-2.9890570010078|-2.9890570010078|-2.9890570010078|-2.9890570010078|-3.0150633879648|-3.0656259664945|-3.1029177384301|-3.1821309015402|2.825883686345|2.825883686345|2.825883686345||||||2.562093045757|2.3512145042925|2.2280426232055|2.2280426232055|2.2180954926149|2.2180954926149|2.2180954926149|2.2180954926149|2.2180954926149|||2.2180954926149|2.2180954926149|2.2180954926149|2.2180954926149|2.2180954926149|2.2180954926149|2.2180954926149|2.2180954926149|2.2180954926149|2.2180954926149|2.2058762831836|2.2058762831836|2.2058762831836|2.2058762831836|2.2058762831836|2.2058762831836|2.2058762831836|2.2058762831836|2.2058762831836|2.2058762831836|2.2058762831836|2.1924182101476|2.1924182101476|2.1924182101476|2.1924182101476|2.1924182101476|2.1924182101476|2.1924182101476|2.1924182101476|2.1924182101476|2.1924182101476|2.1132424721439|-2.3115070657275|-2.3115070657275|-2.3115070657275|-2.3115070657275|-2.3115070657275|-2.3115070657275|-2.3409905470641|-2.3409905470641|-2.3409905470641|-2.3449895025659|-2.3827030748703|-2.3827030748703|-2.4203909557701|-2.4203909557701|-2.4203909557701|-2.4203909557701|-2.4203909557701|-2.4515454947552|-2.4756061036941|-2.5195623194241|-2.5330750536546|-2.5330750536546|-2.5330750536546|-2.5330750536546|-2.5330750536546|-2.5330750536546|-2.5330750536546|-2.5884167035007|-2.6793518816523|-2.7781687351391|-2.8417501684752|-2.8417501684752|-2.8417501684752|-2.8417501684752|-2.8417501684752|-2.860048123883|-2.860048123883||-2.860048123883|-2.8956089380569|-2.9623432692761|-2.9753814203733|-3.0404237622678|-3.0759407190761|-3.0759407190761|-3.0759407190761|-3.0759407190761|-3.0759407190761|-3.0759407190761|-3.0759407190761|-3.0759407190761|-3.0759407190761|-3.1149341561487|-3.1221489484763|-3.1690544083887|-3.2022826622121|-3.2235943622688|-3.2235943622688|-3.2235943622688|-3.2235943622688|-3.2235943622688|-3.2235943622688|-3.2235943622688||||-3.2235943622688|-3.2235943622688|-3.2235943622688|-3.2235943622688|-3.2235943622688|-3.2512159554273|-3.2719066240291|-3.2894150316277|-3.2894150316277|-3.2894150316277|-3.2894150316277|-3.3237945966764|-3.3719938919327|3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|||3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|3.1413890635278|3.1265434727963|3.1103333724173|3.1103333724173|3.1103333724173|3.1103333724173|3.0920369374126|3.0255967099765|3.0062185083605|2.9888664042477|2.9888664042477|2.9888664042477|2.9504071910651|2.9387743143721|2.9387743143721|2.8436381318484|-3.2510951777451|-3.2510951777451|-3.2510951777451|-3.2510951777451|-3.2510951777451|-3.2510951777451|||||||-3.2510951777451|-3.2510951777451|-3.2510951777451|-3.2510951777451|-3.3845500306016|-3.4822779315186|-3.5509527809639|-3.5509527809639|-3.5509527809639|-3.5509527809639|-3.5509527809639|-3.5509527809639|-3.5509527809639|-3.6438364858119|3.3502398037061|3.3502398037061|3.3502398037061|3.3502398037061|3.3502398037061|3.3502398037061|3.3151873104345|3.3151873104345|3.3151873104345|3.3151873104345|3.3151873104345|3.3151873104345|3.3151873104345|-3.5409505130696||-3.5409505130696|-3.5409505130696|-3.5409505130696|-3.5855006776307|-3.5928684592007|-3.5928684592007|-3.5928684592007|-3.5928684592007|-3.6204093164601|-3.6424352664883|-3.6424352664883
07592|101027|/equities/jinling-hotel|SHANGHAICOMP||6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.6349063384267|6.585451416145|-7.2606207084352|-7.2606207084352|-7.2606207084352|-7.2606207084352|-7.2606207084352|-7.2606207084352|-7.2606207084352|-7.2606207084352|-7.2606207084352|-7.2862452877555|-7.2872040990591|-7.2872040990591|-7.2872040990591|-7.2872040990591|-7.3067952619658|-7.3067952619658|-7.3814389161121|-7.432710004278|-7.5385666693007|-7.674518700524|-7.8689094871105|6.7112118568883||||||6.4513464069881|6.1792739074007|6.0669708164285|-6.4151676243391|-6.4151676243391|-6.4151676243391|-6.4151676243391|-6.4151676243391|-6.4151676243391|||6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|6.1081820324543|-6.5203885710389|-6.5203885710389|-6.5203885710389|-6.5203885710389|-6.5203885710389|-6.5203885710389|-6.5203885710389|-6.5203885710389|-6.5732093824447|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.6427415112707|-6.7497128623562|-6.8163474552981|-6.8575975115349|-6.8575975115349|-6.8575975115349|-6.8575975115349|-6.8575975115349|-6.8575975115349|-6.8575975115349||-6.8575975115349|-6.8575975115349|-6.9901082444246|-7.0517870240803|-7.1280965863991|-7.1978852814357|-7.260983633324|-7.3144262624278|-7.3754737457185|-7.4117577086443|-7.4117577086443|-7.5367657400837|-7.5367657400837|-7.5367657400837|-7.5367657400837|-7.5367657400837|-7.5367657400837|-7.5367657400837|-7.5367657400837|-7.5936286954604|-7.6747268988423|-7.6747268988423|-7.7441410040118|-7.8645572209925|-7.8645572209925||||-7.8645572209925|-7.8645572209925|-7.8645572209925|-7.8645572209925|-7.8645572209925|-7.8645572209925|-7.8645572209925|-7.8645572209925|-7.8645572209925|-7.8645572209925|-7.9950637049774|6.9570459056974|6.9570459056974|6.9570459056974|6.9544955811104|6.8494394709888|6.7488217011892|||-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.1928212465126|||||||-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.5142460466843|-7.8336068658278|-7.8356741300607|-8.1057490630706|-8.4695785375092|-8.4695785375092|-8.4695785375092|-8.4695785375092|-8.4695785375092|-8.4695785375092|-8.9567537143996|7.8321503542266|7.8321503542266|7.8321503542266|7.8321503542266|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755||-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.8028103700064|-8.9742337190203|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002
07593|101022|/equities/datong-coal|SHANGHAICOMP||-15.145685238512|-15.145685238512|-15.145685238512|-15.349095020991|-15.525105540732|-15.815116635936|-16.025130051128|-16.064033315968|-16.196148075871|-16.339199900071|-16.339199900071|-16.339199900071|-16.339199900071|-16.442444191421|-16.51604944914|-16.909921891933|-16.909921891933|-16.909921891933|-16.909921891933|-16.909921891933|-16.909921891933|-16.909921891933|-17.317210091478|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579|15.165509833579||||||15.016678745752|14.051309514051|13.732790099257|13.732790099257|13.23032253172|-15.075713271294|-15.075713271294|-15.075713271294|-15.075713271294|||-15.075713271294|-15.075713271294|-15.149125967196|-15.184167338216|-15.184167338216|-15.414471745957|-15.414471745957|-15.414471745957|-15.414471745957|-15.414471745957|-15.414471745957|-15.414471745957|-15.414471745957|-15.414471745957|-15.414471745957|-15.741635296597|-15.856261701335|-16.149537841748|-16.149537841748|-16.149537841748|-16.149537841748|-16.149537841748|-16.149537841748|-16.149537841748|-16.149537841748|-16.149537841748|-16.149537841748|-16.149537841748|-16.149537841748|-16.149537841748|-16.149537841748|-16.149537841748|-16.149537841748|-16.149537841748|-16.288817771274|-16.288817771274|-16.288817771274|-16.599241874835|-17.041379820661|-17.100978095616|-17.313864292132|-17.39484942117|-17.821499164001|-17.996666439259|-18.004773096641|-18.004773096641|-18.059192079527|-18.183545794997|-18.523384322628|-18.650709330204|-18.650709330204|-18.650709330204|-18.650709330204|-18.650709330204|-18.650709330204|-18.650709330204|-18.710789772275|17.236840551204|17.236840551204|17.236840551204|17.236840551204|17.236840551204|17.236840551204|17.236840551204|17.236840551204|17.236840551204|17.236840551204|16.875923880999|16.875923880999||16.875923880999|16.875923880999|16.875923880999|16.875923880999|16.875923880999|16.875923880999|16.875923880999|16.875923880999|16.859359486307|16.263177588478|15.853634610175|15.853634610175|15.853634610175|15.853634610175|15.471731732671|15.471731732671|15.471731732671|15.471731732671|15.471731732671|15.471731732671|15.330717279078|15.330717279078|14.957464537755|-16.947840147151|-16.947840147151||||-16.947840147151|-16.947840147151|-16.947840147151|-16.947840147151|-17.065377585241|-17.447085769252|15.026870709733|15.026870709733|15.026870709733|15.026870709733|15.026870709733|15.026870709733|14.548915252367|14.548915252367|14.381573210468|14.368300909749|14.368300909749|||14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.340130005448|14.081810644565|14.020901180305|12.99766776407|12.321649203543|12.321649203543|12.321649203543|12.321649203543|12.321649203543|12.321649203543|12.030166133514|11.827962805023|11.583292035251|11.27627929549|||||||-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.926818327418|-13.226464329285|-13.295516131237|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839||-13.636527638839|-13.877808152754|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624
07594|1031312|/equities/jinneng-science|SHANGHAICOMP||5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5761953144308|5.5391060278411|5.5278955218522|5.4909947445357|5.367216486662|5.3308762085865|5.3308762085865|5.3308762085865|5.3308762085865|5.3308762085865|5.3308762085865|5.3308762085865|-6.0855132741229|-6.0855132741229|-6.0855132741229|-6.0855132741229|-6.0855132741229|-6.0855132741229|-6.1183479276516|-6.1776089632089|-6.2857701048923|-6.2857701048923|-6.2857701048923|5.6233067453796|5.6233067453796|5.6233067453796||||||5.1242297425198|4.799699572979|4.5363330358251|4.5337033265149|4.2746704412076|-4.7209071313807|-4.7209071313807|-4.7209071313807|-4.7209071313807|||-4.7966968096754|-4.7966968096754|-4.7966968096754|-4.8018854235566|-4.8498725201196|-4.9748582338301|-5.0179581487544|-5.0179581487544|-5.0179581487544|-5.0179581487544|-5.0179581487544|-5.0179581487544|-5.0179581487544|-5.0179581487544|-5.0179581487544|-5.0179581487544|-5.0516200423647|-5.089577873593|-5.217308662606|-5.2632033894223|-5.2632033894223|-5.2632033894223|-5.2632033894223|-5.2632033894223|-5.2632033894223|-5.2632033894223|-5.2632033894223|-5.2632033894223|-5.2632033894223|-5.2632033894223|-5.2632033894223|-5.2632033894223|-5.2632033894223|-5.2632033894223|-5.2632033894223|-5.2632033894223|-5.2632033894223|-5.2952259193705|-5.4219176913684|-5.4326865303721|-5.4785403794939|-5.5561558744306|-5.6662843780379|-5.7319827959119|-5.826932518645|-5.826932518645|-5.826932518645|-5.826932518645|-5.826932518645|-5.9338139880187|-6.0003490302835|-6.03834222751|-6.03834222751|-6.03834222751|-6.03834222751|-6.03834222751|-6.03834222751|-6.03834222751|-6.03834222751|-6.0414914709234|-6.1911015887949|-6.2467795897295|-6.3430883938262|-6.3467649413689|-6.4469611328557|-6.5227348188245|-6.5852606936388|-6.6513302325374|-6.6513302325374||-6.6513302325374|-6.6513302325374|-6.7681448988524|-6.8279386154376|-7.1054873059815|6.5538161929684|6.5538161929684|6.5538161929684|6.5538161929684|6.5538161929684|6.5538161929684|6.5538161929684|6.5538161929684|6.5409068725989|6.5154520298028|6.3868230224216|6.3868230224216|6.3868230224216|6.3868230224216|6.3868230224216|6.3868230224216|6.3403587474386|-7.1733100812603|-7.1733100812603|-7.1733100812603||||-7.1733100812603|-7.1733100812603|-7.1733100812603|-7.1733100812603|-7.1733100812603|-7.281953092587|-7.281953092587|-7.281953092587|-7.281953092587|-7.281953092587|-7.281953092587|6.5649293702341|6.5649293702341|6.5492120306022|6.5492120306022|6.5492120306022|6.5492120306022|||6.5492120306022|6.5492120306022|6.5492120306022|6.5492120306022|6.5492120306022|6.5492120306022|6.5492120306022|6.5492120306022|6.5492120306022|6.5492120306022|6.5214964980853|6.5214964980853|6.4061070145249|6.278835928131|6.278835928131|6.2187736360405|6.2187736360405|6.2187736360405|6.2187736360405|6.2187736360405|6.2187736360405|6.2187736360405|6.2187736360405|6.2187736360405|6.0424708072337|6.0424708072337|6.0424708072337|6.0424708072337|5.8838567142125|5.7648406695918|5.7315030480058|5.7315030480058|5.7315030480058|||||||5.4394479487374|-6.9251263144043|-6.9251263144043|-7.0906958052876|-7.4835198867706|-7.4835198867706|-7.4835198867706|-7.4835198867706|-7.4835198867706|-7.4835198867706|-7.4835198867706|-7.4835198867706|-7.4835198867706|-7.6566886359219|-7.8268765800268|-7.8320849331519|-8.1028723090116|-8.1987470089532|-8.3402743272359|-8.4619717258407|-8.5171904716441|-8.5215079151238|-8.5215079151238|-8.5215079151238|-8.5215079151238|-8.5215079151238|-8.5215079151238|-8.5215079151238||-8.5215079151238|-8.5215079151238|-8.5215079151238|-8.6022306904357|-8.6063670036044|-8.6459473706133|8.171961538015|8.171961538015|8.171961538015|8.171961538015|8.171961538015
07595|100651|/equities/jinxi-axle|SHANGHAICOMP||3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7779077613724|3.7437864767592|3.7297915236338|3.7297915236338|3.7297915236338|3.7297915236338|3.7297915236338|3.6653238552791|3.6109153581971|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948|3.594571552948||||||3.3845240785853|3.2233601228149|3.149580407014|3.149580407014|3.0645337103368|3.0455972896389|3.0455972896389|3.0323303790414|3.0199449615847|||3.0199449615847|3.0199449615847|3.0199449615847|3.0199449615847|3.0199449615847|-3.2702498636229|-3.2702498636229|-3.2702498636229|-3.2702498636229|-3.2702498636229|-3.2702498636229|-3.2702498636229|-3.2702498636229|-3.2936109659388|-3.3031617429171|-3.3031617429171|-3.3518464859232|3.0960258255682|3.0960258255682|3.0960258255682|3.0960258255682|3.0960258255682|3.0960258255682|3.0960258255682|3.0960258255682|3.0960258255682|3.0960258255682|3.0960258255682|3.0960258255682|3.0960258255682|3.0960258255682|3.0822509803464|-3.2601715327153|-3.2601715327153|-3.2601715327153|-3.2601715327153|-3.2601715327153|-3.2601715327153|-3.2601715327153|-3.2601715327153|-3.2601715327153|-3.2601715327153|-3.2601715327153|-3.2663017247396|-3.2903352550088|-3.2994880253664|-3.2994880253664|-3.3260979315297|-3.3323309709249|-3.3706447352088|-3.3706447352088|-3.3706447352088|-3.3706447352088|-3.3706447352088|-3.3706447352088|-3.3706447352088|-3.3706447352088|-3.3706447352088|-3.3706447352088|-3.3829385295087|-3.4199317312432|-3.4421532892416|-3.4421532892416|-3.4421532892416|-3.4421532892416|-3.4562814393783|-3.4753127141291|-3.4853474744485|-3.495901958759||-3.495901958759|-3.495901958759|-3.5221132885697|-3.565125983212|-3.6212509796063|-3.6558344546335|-3.6903715998351|-3.7159684400227|-3.7316316079725|-3.7601462284314|-3.7962735802584|-3.820303986542|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379||||3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5677475444379|3.5069852459817|3.5069852459817|3.5069852459817|3.5069852459817|||3.5069852459817|3.5069852459817|3.4760439518632|3.4760439518632|3.4760439518632|3.4760439518632|3.4760439518632|3.4760439518632|3.4760439518632|3.4760439518632|3.4665975383699|3.4665975383699|3.4567749689884|3.4457203101719|3.4457203101719|3.4457203101719|3.4457203101719|3.4457203101719|3.3635437429202|3.3635437429202|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|-3.771552740035|||||||-3.771552740035|-3.771552740035|-3.771552740035|-3.8328364276196|-4.0025960100255|-4.0349241841497|-4.0349241841497|-4.0349241841497|-4.0349241841497|-4.0349241841497|-4.0349241841497|-4.0349241841497|-4.0349241841497|-4.1293600785138|-4.2081780022385|-4.2585311406191|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701||3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945
07596|100435|/equities/jinyu-group|SHANGHAICOMP||-7.2209157693618|-7.2209157693618|-7.2209157693618|-7.2569332755928|-7.2569332755928|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.2837837256861|-7.3092043706524|-7.4096711817436|-7.4835234950044|-7.6511373332318|6.7205999841666|6.7205999841666|6.7205999841666||||||6.5062222205241|6.0774692918018|5.7353323537571|5.7353323537571|-6.1383237460931|-6.1383237460931|-6.1383237460931|-6.1383237460931|-6.1383237460931|||-6.2064705269955|-6.2999637648675|-6.2999637648675|-6.3249598923892|-6.418844084339|-6.5189039380856|-6.5189039380856|-6.5189039380856|-6.5189039380856|-6.5189039380856|-6.5189039380856|-6.5189039380856|-6.5189039380856|-6.5189039380856|-6.5189039380856|-6.5226710009914|-6.6196341965311|-6.7340380321733|-6.8144865180378|-6.926651758764|-7.0047671668234|-7.0047671668234|-7.0047671668234|-7.0047671668234|-7.0047671668234|-7.0047671668234|-7.0047671668234|-7.0047671668234|-7.0047671668234|-7.0047671668234|-7.0047671668234|-7.0047671668234|-7.0047671668234|-7.0047671668234|-7.0425024831594|-7.0425024831594|-7.0425024831594|-7.0425024831594|-7.2261137525573|-7.2472959754756|-7.2472959754756|-7.2472959754756|-7.2472959754756|-7.2472959754756|-7.2875509789577|-7.348732481358|-7.348732481358|-7.348732481358|-7.3613695678419|-7.4748550849166|-7.5031722074313|-7.5918579637522|-7.7653976876994|-7.9143309018634|-7.9742562397346|-8.0236181268013|-8.0491399466469|-8.0491399466469|-8.0491399466469|-8.1568224363276|-8.2352129653585|-8.2352129653585|-8.3757919686252|-8.439187870253|-8.439187870253|-8.533541875668|-8.6922686691501|-8.8886317009637|-8.9440353440917||-9.1058463755552|-9.1058463755552|-9.2276068465913|-9.455118896454|-9.8473543082006|-10.285949485647|-10.564944180236|-10.80493800771|-10.967708244719|9.6587012032308|9.6587012032308|9.6587012032308|9.6587012032308|9.648001536135|9.4177797198342|9.2036442624249|8.9696047953674|8.9548207364344|8.9548207364344|8.8263835713038|8.8263835713038|8.6987597991768|-9.6180984281927|-9.6180984281927|-9.6180984281927||||-9.6180984281927|-9.6180984281927|-9.6180984281927|-9.6180984281927|-9.6180984281927|-9.6180984281927|-9.6180984281927|-9.6180984281927|-9.6378868711689|-9.6775147930461|-9.6775147930461|8.7208279551502|8.7208279551502|8.7208279551502|8.7208279551502|8.7208279551502|8.7208279551502|||8.6448087097799|8.3225655425031|8.2675102919369|8.2675102919369|8.2675102919369|8.2675102919369|8.2675102919369|8.2675102919369|8.2675102919369|8.2675102919369|8.1411851857951|8.1411851857951|7.9396503208799|7.8584995533275|7.7977778939459|7.7919752893683|7.687194645166|7.5105265227958|7.5105265227958|7.5105265227958|7.5105265227958|7.500773964596|7.500773964596|7.4636372573643|7.422330627651|7.422330627651|7.4203671457712|7.2620739939416|-8.6432263915546|-8.6432263915546|-8.6432263915546|-8.6432263915546|-8.6432263915546|||||||-8.6432263915546|-8.6432263915546|-8.6432263915546|-8.6432263915546|-8.9730292762658|-9.0189216363586|-9.3715794073384|-9.6795327913807|-9.8896786281816|-9.8896786281816|-9.8896786281816|-9.8896786281816|-9.9396432847173|-10.355158749597|-10.555505182734|-10.555505182734|-10.873724311479|-10.873724311479|-10.873724311479|-10.873724311479|-10.873724311479|-10.873724311479|10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.079775888134||10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.06176010965|10.06176010965|9.9569556116909
07597|101160|/equities/dragon-molybde|SHANGHAICOMP||-12.138999364572|-12.334073264164|-12.334073264164|-12.918415130026|-13.154349924068|-13.758722067918|-14.003024208375|-14.438360333253|-14.527622355144|-14.938468974079|11.170289529292|11.170289529292|11.170289529292|11.170289529292|9.9075443622451|9.3556045290475|8.3023387322432|7.9759321090917|7.7804249436918|7.7804249436918|7.7804249436918|7.7804249436918|7.5964505887404|7.5964505887404|7.4188338094701|7.1681483910867|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176|6.8859187335176||||||6.5993541049078|6.1376157653679|6.0769988446095|6.0769988446095|6.0769988446095|6.0769988446095|6.0769988446095|6.0769988446095|6.0769988446095|||6.0769988446095|6.0769988446095|5.5672211546212|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6164459667124|-6.6710197431082|-6.6710197431082|-6.6710197431082|-6.6710197431082|-6.6710197431082|-6.6710197431082|-6.6710197431082|-6.6710197431082|-6.6710197431082|-6.6710197431082|-6.6710197431082|-6.6710197431082|-6.6710197431082|-6.6710197431082|-6.6710197431082|-6.6710197431082|-6.6710197431082|-6.7005772041209|-6.7738507115907|-6.7738507115907|-6.7738507115907|-6.7738507115907|-6.7738507115907|-6.7738507115907|-6.7738507115907|-6.7738507115907|-6.7738507115907|-6.7738507115907|-6.7738507115907|-6.8070250667115|-6.8070250667115|-6.8070250667115|-6.8070250667115|-6.8070250667115|-6.8070250667115|-6.8070250667115|-6.8070250667115|-6.8070250667115|-6.8070250667115|-6.9050281486004|-7.1083646307487|-7.2281826613235|-7.3213141359541|-7.3236824315624|-7.3329805314361|-7.394882038851|-7.394882038851|-7.394882038851|-7.394882038851||-7.450424198331|-7.5782493794644|-7.6863881443037|6.9599543568151|6.9599543568151|6.9599543568151|6.9599543568151|6.9599543568151|6.9599543568151|6.9599543568151|6.9599543568151|6.9599543568151|6.9599543568151|6.9599543568151|6.9599543568151|6.8588301257244|6.8588301257244|6.8588301257244|6.8588301257244|6.8588301257244|6.8588301257244|6.8588301257244|-7.775410022831|-7.775410022831|-7.775410022831||||-7.775410022831|-7.775410022831|-7.775410022831|-7.8079833943168|-7.8079833943168|-7.8079833943168|-7.9444258432167|-8.0584887275452|-8.0584887275452|-8.0584887275452|-8.0584887275452|-8.8160986115926|7.2844877900946|7.2844877900946|7.2844877900946|7.2844877900946|7.2844877900946|||7.2427639632609|7.1108249408896|7.1108249408896|7.1108249408896|7.1108249408896|7.1108249408896|7.1108249408896|7.1108249408896|7.1108249408896|7.1108249408896|6.9886113516705|6.9886113516705|6.8312348648593|6.6497051500264|6.6296725033592|6.5979694789064|6.5626114164099|6.5626114164099|6.5626114164099|6.5626114164099|6.5626114164099|6.5626114164099|6.5626114164099|6.5626114164099|6.5626114164099|6.5626114164099|6.0595684089379|5.8922981198315|5.6608864660268|-7.1071289915872|-7.1071289915872|-7.1071289915872|-7.1071289915872|||||||-7.1071289915872|-7.1071289915872|-7.1071289915872|-7.5573655652815|-8.0148505422598|-8.1553895973636|-8.500988459529|-8.8572094439815|-9.2903376284902|-9.2903376284902|-9.2903376284902|-9.2903376284902|-9.4053753949607|-9.6987500563159|-10.202654425364|-10.202654425364|-10.681282908896|-10.889758541826|-10.969006718984|-10.969006718984|-10.969006718984|-10.969006718984|-10.969006718984|-11.059451674743|-11.207452643061|-11.207452643061|-11.207452643061|-11.207452643061||-11.207452643061|-11.207452643061|-11.207452643061|-11.207452643061|-11.207452643061|-11.207452643061|-11.207452643061|-11.448836604913|-11.643152228285|-12.082391358403|-12.309798678122
07598|100425|/equities/jinzhou-port|SHANGHAICOMP||-1.8455071506397|-1.8455071506397|-1.8455071506397|-1.8643297491123|-1.8643297491123|-1.9052836568328|-1.9052836568328|-1.9088069157802|-1.9088069157802|1.7475832687759|1.7475832687759|1.7475832687759|1.7475832687759|1.7475832687759|1.682754835085|1.682754835085|1.682754835085|1.6563942527284|1.6048825422382|1.5143138876067|1.4225709427845|||||||||||||||||||||||||||||||||||||||||||||-1.5068798410313|-1.5068798410313|-1.5068798410313|-1.5068798410313|-1.5068798410313|-1.5068798410313|-1.5193578460355|-1.5193578460355|-1.5353976067061|-1.558219617843|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5732627606716|-1.5807077833879|-1.5807077833879|-1.5807077833879|-1.5807077833879|-1.5807077833879|-1.5807077833879|-1.5946753233525|-1.618318022336|-1.618318022336|-1.618318022336|-1.618318022336|-1.618318022336|-1.618318022336|-1.618318022336|-1.618318022336|-1.618318022336|-1.6836867410225|-1.7635407931586|-1.8156009191694|-1.8406048044831|-1.8406048044831|-1.8406048044831|-1.8690053009624|-1.8694503863249|-1.935864626085|-1.935864626085|-2.0242940570638||-2.1125489766647|-2.2072766550437|-2.3014184377873|-2.4015761373533||-2.5056400694332|-2.520155645949|-2.5562840452265|-2.6058712657371|-2.6343013242526|-2.6553347326697|2.3644987131433|2.3644987131433|2.3644987131433|2.3644987131433|2.3644987131433|2.3644987131433|2.3644987131433|2.3644987131433|2.3516651996953|2.3516651996953|2.3218503008267|-2.5669043288656|-2.5669043288656|-2.5669043288656||||-2.5669043288656|-2.5669043288656|-2.5669043288656|-2.5669043288656|-2.5671159543404|-2.5851288545804|-2.6134765135665|-2.6279774843231|-2.6279774843231|-2.6279774843231|-2.6279774843231|2.3795338753105|2.3795338753105|2.3713544183304|2.3713544183304|2.3713544183304|2.3713544183304|||2.3713544183304|2.3713544183304|2.3713544183304|2.3713544183304|2.3713544183304|2.3713544183304|2.3713544183304|2.3713544183304|2.3617954996547|2.3617954996547|2.3491302276493|2.3491302276493|2.335144694739|2.3061045522226|2.3061045522226|2.2762272881947|2.2574747588327|2.2498139185113|2.2498139185113|2.2498139185113|2.2498139185113|2.2498139185113|2.2498139185113|2.2498139185113|2.2498139185113|2.2498139185113|2.2453487231116|-2.5863852192615|-2.5863852192615|-2.5863852192615|-2.5863852192615|-2.5863852192615|-2.5863852192615|||||||-2.5863852192615|-2.5863852192615|-2.5863852192615|-2.6415392877498|-2.7433768380393|-2.8020853983815|2.5389285478956|2.5389285478956|2.5389285478956|2.5389285478956|-2.7390678756324|-2.7390678756324|-2.7390678756324|-2.7989643936783|-2.8700795003698|-2.8700795003698|-2.9439771648829|-2.9577524128429|-2.9629125435371|-2.9629125435371|-2.9629125435371|-2.9629125435371|-2.9797732021638|-2.9797732021638|-2.9797732021638|-2.9797732021638|-2.9797732021638|-2.9797732021638||-2.9797732021638|-2.9797732021638|-2.9797732021638|-2.994192457445|-3.0324361724407|-3.0516494447251|-3.0516494447251|-3.0796105259281|-3.0867645656368|-3.0867645656368|-3.0867645656368
07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP||-0.12525036321293|-0.12525036321293|-0.12525036321293|-0.12525036321293|-0.12716706992532|-0.12829674492109|-0.12947222026393|-0.12947222026393|-0.12947222026393|-0.13280246773478|0.11871350890078|0.11871350890078|0.11871350890078|0.11871350890078|0.11871350890078|0.11871350890078|0.11871350890078|0.11871350890078|0.11871350890078|0.11201501263157|0.10523889791056|||||||||||||||||||||||||||||||||||||||||||||0.10251476797422|0.10251476797422|0.10251476797422|0.10251476797422|0.10251476797422|0.10251476797422|0.10251476797422|0.10251476797422|0.10251476797422|0.10251476797422|0.10134974530957|0.10066638140901|0.099866231296166|0.099866231296166|0.099866231296166|0.099866231296166|0.098851367570409|0.097949754842485|0.097949754842485|0.097949754842485|0.097949754842485|0.097949754842485|0.097833060581771|0.096036733973124|0.094596374270101|0.094107081340174|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.10520449520097|-0.11072721805226|-0.11436357419305|-0.11601508072806|-0.12101675403662|-0.12115648799775|-0.12115648799775|-0.12456276103455|-0.12895862741159|-0.13484291713422|-0.140714350464|-0.14723816693056||-0.1537090741951|-0.16012119345739|-0.1671346607349|-0.17403851311976||-0.18182057320601|-0.18318905271587|-0.18318905271587|-0.18318905271587|-0.18318905271587|-0.18318905271587|-0.18421006326871|-0.18423340607569|0.17211594962158|0.17211594962158|0.17211594962158|0.17211594962158|0.17211594962158|0.17211594962158|0.17211594962158|0.17035106164524|-0.1827642235904|-0.1827642235904|-0.1827642235904|-0.1827642235904||||-0.1827642235904|-0.1827642235904|-0.1827642235904|-0.1827642235904|-0.18379357829679|-0.18523281591896|-0.18523281591896|-0.18609202159515|-0.18610224821028|-0.18635463209133|-0.18635463209133|0.17586064700283|0.17586064700283|0.17586064700283|0.17586064700283|0.17586064700283|0.17586064700283|||0.17586064700283|0.17586064700283|0.17586064700283|0.17586064700283|0.17586064700283|0.17586064700283|0.17586064700283|0.17586064700283|0.17586064700283|0.17586064700283|0.17306738500238|0.17163042729034|0.17064492741045|0.16993880397541|0.16795361524085|0.16795361524085|0.16795361524085|0.16795361524085|0.16795361524085|0.16795361524085|0.16795361524085|0.16795361524085|0.16795361524085|0.16795361524085|0.16772623647429|0.16602620984274|0.16602620984274|0.16491800690312|0.16386606681641|0.16386606681641|0.16386606681641|0.16386606681641|0.16386606681641|||||||0.16386606681641|0.16386606681641|0.16386606681641|0.16386606681641|0.16386606681641|0.16310817357889|0.16310817357889|0.16310817357889|0.16310817357889|0.16262019074616|0.1625753822643|-0.17828891259631|-0.17828891259631|-0.17828891259631|-0.17828891259631|-0.17828891259631|-0.17941794702025|-0.17941794702025|-0.17941794702025|-0.17941794702025|-0.17941794702025|-0.17941794702025|-0.17941794702025|-0.17941794702025|-0.17941794702025|-0.17941794702025|-0.17941794702025|-0.17941794702025||-0.17941794702025|-0.17941794702025|-0.17941794702025|-0.18140882842643|-0.18367647785724|-0.18500182331566|-0.18500182331566|-0.1853909178019|-0.18715657359366|-0.18784761804126|-0.18784761804126
07600|101136|/equities/jishi-media|SHANGHAICOMP||1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.6271315514761|1.4790350926936|1.4183723609779|1.360413728062|1.3584737214823|1.3584737214823|1.2833041519345|1.2596661090965|1.2596661090965|1.2596661090965|1.2596661090965|1.2596661090965|1.2596661090965|1.2596661090965|1.2596661090965|1.2596661090965||||||1.2040735019705|1.1511927857952|1.1068428581826|1.1068428581826|1.0464920474283|1.0016578980278|0.99517540887447|0.96797262910838|0.95385851996735|||0.95355995718814|0.95355995718814|0.95355995718814|0.95355995718814|0.95355995718814|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.94482094130307|0.93333966065605|-1.1089695102048|-1.1089695102048|-1.1089695102048|-1.1089695102048|-1.1089695102048|-1.1089695102048|-1.1089695102048|-1.1089695102048|-1.1089695102048|-1.1177438868497|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1216249487316|-1.1597221586336|-1.1597221586336|-1.1846912771716|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356||-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.1863350277356|-1.2470389544093|-1.370598819424|-1.4084431358723|-1.4282702084546|-1.4427684373156|-1.4427684373156|-1.4427684373156|-1.4427684373156|-1.4427684373156|-1.4427684373156|-1.4427684373156|-1.4566276324256|-1.4566276324256|-1.4606807812404|-1.4606807812404|-1.4606807812404|-1.4606807812404|-1.4606807812404||||-1.4606807812404|-1.4606807812404|-1.4606807812404|-1.4606807812404|-1.4606807812404|-1.4606807812404|-1.4606807812404|-1.4835342615127|-1.4915490197709|-1.4915490197709|-1.4915490197709|-1.563943384706|-1.6066036937623|-1.6256707904503|-1.6318564412511|-1.6498404871001|-1.6692672052399|||-1.7108524881487|-1.7191528248531|-1.7191528248531|-1.7191528248531|-1.7318364831853|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7395045286335|||||||-1.7395045286335|-1.7395045286335|-1.7395045286335|-1.7972273104629|-1.8079965981978|-1.8079965981978|-1.8269226733691|-1.8269226733691|-1.8269226733691|-1.8269226733691|-1.8269226733691|-1.8269226733691|-1.8269226733691|-1.854358580802|-1.9059539670128|-1.9071710898235|-1.9490789653807|-1.9723100200791|-2.0068769855323|-2.0068769855323|-2.0068769855323|-2.0068769855323|-2.0068769855323|-2.0068769855323|-2.0068769855323|-2.0068769855323|-2.0068769855323|-2.0068769855323||-2.0068769855323|-2.0068769855323|-2.0081966765526|-2.043551916083|-2.090057624932|-2.1817307158266|-2.2513674413666|-2.2920749226659|-2.3473054479062|-2.3631173052721|-2.3850829574715
07601|101090|/equities/joeone|SHANGHAICOMP||7.8100395644153|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|7.6154857231016|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3246079424925|-8.3273422430961|-8.3659357175792|-8.3765950849282|-8.5017725550055|-8.585302865386|-8.7720030809773|7.5030203799144|7.5030203799144|7.5030203799144||||||7.1278007273029|6.8097786378144|6.4625318791335|-7.11349726677|-7.11349726677|-7.11349726677|-7.11349726677|-7.11349726677|-7.11349726677|||-7.2072190019826|-7.3046880003854|-7.4021453353412|-7.4021453353412|-7.4990504022712|-7.6433895159954|-7.7098772050268|-7.7396628328467|-7.7396628328467|-7.8674031571442|-7.9545098062275|-7.9545098062275|-8.0950109159415|-8.3600122305491|-8.379458225738|-8.4338423024404|7.5963227422546|7.5963227422546|7.5963227422546|7.5963227422546|7.5963227422546|7.5963227422546|7.5963227422546|7.5963227422546|7.5414698026258|-8.3013532258786|-8.3013532258786|-8.3013532258786|-8.3013532258786|-8.3013532258786|-8.3013532258786|-8.3013532258786|-8.3013532258786|-8.3013532258786|-8.348777167498|-8.348777167498|-8.348777167498|-8.377530010209|-8.5839875132772|-8.5839875132772|-8.6149865423013|-8.6394294405833|-8.7171436045848|-8.8340485332501|-8.8444721367049|-8.8444721367049|-8.8444721367049|-8.8444721367049|-8.8444721367049|-9.0810803468678|-9.122311598245|-9.212012933563|-9.3144343685204|-9.3144343685204|-9.3144343685204|-9.3238158039577|-9.4089036333881|-9.4089036333881|-9.4089036333881|-9.4954490516277|-9.5943871442578|-9.7293195662787|-9.8909103536927|-9.9337894810927|-9.9969879139013|-10.08998727672|-10.208318867868|-10.210216448149|-10.210216448149||-10.210216448149|-10.210216448149|9.6866642019137|9.6866642019137|9.6866642019137|9.6866642019137|9.6866642019137|9.6866642019137|9.6866642019137|9.6866642019137|9.6866642019137|9.6866642019137|9.6866642019137|9.6866642019137|9.6866642019137|9.6866642019137|9.6866642019137|9.6866642019137|9.5335155086367|9.3880733524847|9.3880733524847|9.3880733524847|9.3880733524847|9.3880733524847|9.3711926710923||||-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|||-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.380453610339|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.416183244159|-10.469092169261|-10.649660052226|-10.649660052226|-10.649660052226|-10.73036301654|-10.73036301654|-10.73036301654|-10.73036301654|-10.73036301654|-10.73036301654|-10.73036301654|-10.73036301654|||||||-10.73036301654|-10.73036301654|-10.84612679238|-10.84612679238|-11.7540298011|-12.339202740068|10.599009187287|10.599009187287|10.599009187287|10.599009187287|10.599009187287|10.599009187287|10.599009187287|10.599009187287|10.599009187287|9.4264724356673|-10.63036292414|-10.63036292414|-10.63036292414|-10.63036292414|-10.63036292414|-10.63036292414|-10.63036292414|-10.63036292414|-10.63036292414|-10.63036292414|-10.63036292414|-10.63036292414||-10.63036292414|-10.63036292414|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944|9.8785015886944
07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH||-12.119037596068|-12.119037596068|-12.119037596068|-12.119037596068|-12.171153403742|11.12970657625|11.12970657625|11.12970657625|11.12970657625|11.12970657625|11.12970657625|11.12970657625|11.12970657625|11.12970657625|10.942847355381|-12.002487611273|-12.002487611273|-12.002487611273|-12.002487611273|-12.002487611273|-12.002487611273|-12.002487611273|-12.002487611273|-12.002487611273|-12.002487611273|-12.002487611273|-12.002487611273|-12.08220836796|-12.103009723708|-12.128654162804|-12.128654162804|-12.128654162804|-12.207393929605|-12.445437958113|-12.470486272564|-12.6733179238|11.233459518748|11.233459518748|11.233459518748||||||10.587176586078|9.9151963402675|9.3631436885932|-10.205111813118|-10.205111813118|-10.205111813118|-10.205111813118|-10.205111813118|-10.205111813118|||-10.332902404522|-10.428768754564|-10.428768754564|-10.498076095142|-10.598988161448|-10.598988161448|-10.598988161448|-10.598988161448|-10.598988161448|-10.598988161448|-10.598988161448|-10.598988161448|-10.598988161448|-10.598988161448|-10.598988161448|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217|-10.811601348217|-10.936223872829|-11.014474013618|-11.014474013618|-11.072192937325|-11.300113019299|-11.300113019299|-11.300113019299|-11.300113019299|-11.324013931831|-11.41501557306|-11.553906726346|-11.566355627112|-11.566355627112|-11.566355627112|-11.566355627112|-11.778729298967|-11.805809819321|-11.831456011777|-12.059395068491|-12.232092555174|-12.232092555174|-12.355657983498|-12.497953760046|-12.635196960373|-12.635196960373|-12.635196960373|-12.841884918128|-12.929317018627|-13.027574456664|12.228850539238|12.228850539238|12.228850539238|12.228850539238|12.228850539238|12.228850539238||12.228850539238|12.228850539238|12.228850539238|12.228850539238|12.228850539238|12.228850539238|12.228850539238|12.228850539238|12.228850539238|12.228850539238|12.228850539238|12.228850539238|12.228850539238|12.228850539238|12.228850539238|12.228850539238|12.228850539238|12.228850539238|12.20761148986|12.085570094722|12.085570094722|11.965077980511|11.906198404622|11.724109224028|11.564010041231||||11.267788932582|11.165876386188|11.10478543355|11.10478543355|10.971428596465|10.957874647737|10.957874647737|10.931881829986|10.931881829986|10.920656842079|10.920656842079|10.827952034038|-11.678022675217|-11.678022675217|-11.678022675217|-11.678022675217|-11.678022675217|||-11.678022675217|-11.678022675217|-11.678022675217|-11.678022675217|-11.802803044519|-11.917002789401|-11.937781033939|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.083494962567|11.004994777964|10.937030314573|10.937030314573|10.735033405233|10.641148660369|10.580706575813|10.580706575813|10.580706575813|10.580706575813|10.580706575813|||||||10.580706575813|10.388008857978|-11.598811385805|-11.598811385805|-11.743123528885|-11.835137417501|-11.984041322807|-12.175262421393|-12.175262421393|-12.175262421393|-12.175262421393|-12.175262421393|-12.175262421393|-12.309736430671|-12.445785849215|-12.445785849215|-12.878536265221|-12.878536265221|-12.878536265221|-12.878536265221|-12.878536265221|-12.888373791207|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921||12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921
07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP||17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.152235351873|17.100846039013|17.100846039013|16.384686088803|16.384686088803|15.897429678443|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.874239784901|-18.962488022584|-19.49529426571|16.779508561974|16.779508561974|16.779508561974|16.779508561974|16.779508561974||||||15.361120298047|13.626800142548|12.674814902732|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|||-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-14.832899949429|-15.183777435486|-15.484752345819|-15.860836215304|14.206214357597|14.206214357597|14.206214357597|14.206214357597|14.206214357597|14.206214357597|14.206214357597|14.206214357597|14.206214357597|14.206214357597|14.206214357597|14.206214357597|13.852460889002|12.886795310452|-14.451626309947|-14.451626309947|-14.451626309947|-14.451626309947|-14.451626309947|-14.451626309947|-14.451626309947|-14.451626309947|-14.451626309947|-14.451626309947|-14.451626309947|-14.451626309947|-14.451626309947|-14.451626309947|-14.451626309947|-14.451626309947|-14.587449974588|-14.587449974588|-14.587449974588|-14.703032015515|-14.703032015515|-14.703032015515|-14.998368738705|-15.180443979659|-15.180443979659|-15.180443979659|-15.481604498138|-15.598449673376|-15.862901334068|-15.862901334068|-16.139311927226|-16.139311927226|-16.139311927226|-16.139311927226|-16.139311927226|-16.139311927226||-16.203680084443|-16.441867190706|-16.737074249439|-16.767860643789|-16.781511881533|-17.229150492692|-17.229150492692|-17.726277994606|-17.843985821845|-17.843985821845|-18.385540514126|-18.756710826175|-19.149122779917|-19.330011528804|-19.330011528804|-19.330011528804|-19.50723422244|-19.604704996776|-19.69092180193|-19.69092180193|-19.69092180193|-19.69092180193|-19.69092180193|-19.69092180193|-19.69092180193||||-19.69092180193|-19.69092180193|-19.69092180193|-19.69092180193|-19.69092180193|-19.69092180193|-19.69092180193|-19.744748993199|-19.744748993199|-19.744748993199|-19.744748993199|-19.744748993199|-19.744748993199|-19.744748993199|-19.744748993199|-19.744748993199|-19.744748993199|||-20.637325740507|-20.637325740507|-20.637325740507|-20.637325740507|-20.933138927542|-21.178752068044|18.351473985368|18.351473985368|18.351473985368|18.351473985368|18.351473985368|18.351473985368|18.351473985368|18.351473985368|17.690525463614|15.936348580824|15.936348580824|15.936348580824|15.936348580824|15.936348580824|15.936348580824|15.936348580824|15.936348580824|15.624491251364|15.624491251364|15.624491251364|15.350545500003|15.26060644596|-17.966605738322|-17.966605738322|-17.966605738322|-17.966605738322|-17.966605738322|||||||-17.966605738322|-17.966605738322|-17.966605738322|-17.966605738322|-18.867895103737|-19.348217621164|-19.761352581797|-20.390948025185|-21.119942364646|-21.52438087988|-21.611210499871|-21.611210499871|-21.880789291713|-22.344766312014|-23.016810735521|-23.016810735521|-23.527012754875|-23.773347246865|-23.977029093014|-23.977029093014|-23.977029093014|-23.977029093014|-24.063920930477|-24.290467848879|-24.980165252893|-24.980165252893|-24.980165252893|-24.980165252893||-24.980165252893|-24.980165252893|-24.980165252893|-25.354061294038|-25.354061294038|-25.354061294038|-25.354061294038|-25.459521394255|-25.459521394255|-25.887801070216|-26.002491048337
07604|101005|/equities/jointown-pharm|SHANGHAICOMP||5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|5.170309779759|-5.6636502936089|-5.6636502936089|-5.6636502936089|-5.6636502936089|-5.6636502936089|-5.6636502936089|-5.6636502936089|-5.6636502936089|-5.6923893242638|-5.7080304551735|-5.7080304551735|-5.7080304551735|-5.8067006721116|-5.8106798436436|-5.8106798436436|-5.8763111461305|-5.9614566552533|-6.0155072993584|-6.0844527423986|5.3797445063361|5.3797445063361|5.3797445063361|5.3797445063361|5.3797445063361|5.3797445063361||||||5.014715989935|4.7035735542107|4.4906371362263|4.4834859379192|4.2960953191541|-4.8020484329708|-4.8020484329708|-4.8020484329708|-4.8020484329708|||-4.8972761500155|4.4875066612241|4.4875066612241|4.4875066612241|4.4875066612241|4.4875066612241|4.4461184976362|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3695282508783|4.3061425211091|4.3052776829561|4.3052776829561|4.3052776829561|4.3052776829561|-4.7941630564994|-4.7941630564994|-4.7941630564994|-4.7941630564994|-4.7941630564994|-4.7941630564994|-4.7941630564994|-4.7941630564994|-4.7941630564994|-4.8401809492449|-4.8703468982501|-4.8703468982501|-4.9131629405335|-4.9351812400106|-4.9935344896585|-5.0313025453332|-5.0313025453332|-5.0313025453332|-5.0470030549105|-5.0694477296467|-5.130182189133|-5.130182189133|-5.130182189133|-5.2163136738166|-5.2769874588922|-5.2769874588922|-5.2769874588922|-5.3465796004203|-5.3465796004203|-5.3465796004203|-5.3465796004203|-5.4106440290772|-5.4328937570945|-5.4328937570945|-5.4554375322545|-5.5227082738042|-5.5963427500327|-5.6398251538365|-5.649250137021|-5.6941669905736|-5.7457408865905|-5.8230454083522|-5.8789395884496|-5.9238216430856||-6.0059130755744|-6.1965621499364|-6.1965621499364|-6.1965621499364|-6.1965621499364|-6.2795565689211|-6.3205236422358|-6.3307279731762|-6.3891749571069|-6.3891749571069|-6.3891749571069|-6.4978775393415|-6.6324385947043|6.0875948640622|6.0875948640622|6.0875948640622|6.0875948640622|6.0875948640622|6.0875948640622|6.0875948640622|6.0875948640622|6.0875948640622|6.0875948640622|6.0875948640622|6.0875948640622||||6.0875948640622|6.0875948640622|6.0875948640622|6.0875948640622|6.0875948640622|6.0875948640622|6.0875948640622|6.0658895674588|6.0624442037876|6.046848539577|6.046848539577|5.8728983712043|5.8708694156023|5.8708694156023|5.8708694156023|5.8708694156023|5.8708694156023|||5.8659952146049|5.8198349873256|5.8198349873256|5.8198349873256|5.8198349873256|5.8198349873256|5.8198349873256|5.8198349873256|5.8198349873256|5.8198349873256|5.8198349873256|5.8198349873256|5.7787142241477|5.7280973355772|5.7280973355772|5.7280973355772|5.7280973355772|5.7280973355772|5.7280973355772|5.7280973355772|5.7280973355772|5.7280973355772|5.7280973355772|5.7280973355772|5.7280973355772|5.7280973355772|5.7280973355772|5.7280973355772|5.7280973355772|5.7280973355772|5.7280973355772|5.7280973355772|5.7280973355772|||||||5.7280973355772|5.3180413953465|5.118296601641|-5.6467228315716|-5.6467228315716|-5.6467228315716|-5.6467228315716|-5.6467228315716|-5.6467228315716|-5.6467228315716|-5.6467228315716|-5.6467228315716|-5.6467228315716|-5.7389968879542|-5.7389968879542|-5.7389968879542|-5.7389968879542|-5.7389968879542|-5.7389968879542|-5.7389968879542|-5.7389968879542|-5.7389968879542|-5.7389968879542|-5.7389968879542|-5.7389968879542|-5.7389968879542|-5.7389968879542|-5.7389968879542||-5.7389968879542|-5.8443630809609|-5.856785839909|-5.8617606414612|-5.8617606414612|-5.8731018187002|-5.9128349226267|-5.9910578778681|-5.9910578778681|-5.9988079516657|-5.9988079516657
07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH||-23.7729533292|-23.7729533292|-23.7729533292|-23.7729533292|-23.7729533292|21.434787123434|21.434787123434|21.434787123434|21.434787123434|21.434787123434|21.434787123434|21.434787123434|21.434787123434|21.434787123434|21.434787123434|21.434787123434|20.657540684533|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|-24.097585404083|20.762129391049|20.762129391049|20.762129391049|20.762129391049|20.762129391049|20.762129391049|20.762129391049||||||20.280143195628|18.430714640616|16.714682298235|16.456314834546|-17.863958091426|-17.863958091426|-17.863958091426|-17.863958091426|-17.863958091426|||-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.140761560567|-18.370846954063|-18.568452994857|-18.568452994857|-18.606058404218|-18.762843341045|-19.149825646273|-19.640917329647|-19.683241240026|-20.057182527497|-20.057182527497|-20.057182527497|-20.057182527497|-20.057182527497|-20.057182527497|-20.057182527497|-20.057182527497|-20.057182527497|-20.057182527497|-20.057182527497|-20.057182527497|-20.057182527497|-20.186869648778|-20.35891253723|-20.35891253723|-20.548792174274|-21.230324112501|-21.507585565599|-21.507585565599|-21.507585565599|-21.507585565599|-21.507585565599|-21.93731662118|-21.971811015954|-21.971811015954|-22.380345034986|-23.542050547499|-23.552278301339|-23.623086581871|-24.397874552061|-24.893193993359|-24.940548396146|-24.940548396146|-25.390053510706|-25.55278276519|-25.55278276519|-26.027535587726|-26.506707145305|-27.000785564418|-27.354761255047|-27.678067671216|-28.31705987767|-28.31705987767|-28.33835498009|-28.33835498009|-28.33835498009|-28.33835498009||-28.33835498009|-28.33835498009|-28.33835498009|-28.33835498009|-28.33835498009|-28.669839341485|-28.78204330586|-29.077826649862|-29.182553336069|-29.182553336069|-29.182553336069|-29.702281471805|27.422610824819|27.422610824819|27.422610824819|27.422610824819|27.422610824819|27.422610824819|27.422610824819|27.422610824819|27.422610824819|27.422610824819|27.422610824819|27.422610824819|27.422610824819||||26.976234826242|26.590969708716|26.590969708716|26.403855274292|26.060950860019|25.40498287644|25.40498287644|25.40498287644|25.40498287644|25.40498287644|25.40498287644|25.40498287644|25.40498287644|25.40498287644|25.40498287644|25.40498287644|25.40498287644|||25.40498287644|25.192201640496|25.15189194932|23.078768785953|22.916992645567|22.916992645567|22.916992645567|22.916992645567|22.916992645567|22.916992645567|22.733880022174|22.730490406415|22.730490406415|22.730490406415|22.730490406415|22.730490406415|22.297498443492|22.297498443492|22.297498443492|22.297498443492|22.297498443492|22.297498443492|22.297498443492|22.297498443492|21.954689400146|21.954689400146|21.891900230276|21.891900230276|21.656555997914|21.381729085783|20.919699094405|-24.733447602573|-24.733447602573|||||||-24.733447602573|-24.733447602573|-24.733447602573|-24.733447602573|-25.08962788207|-25.08962788207|-25.806807884713|-25.940342356916|-26.945380239747|-27.10375608897|-27.251207726807|-27.251207726807|-27.251207726807|-28.109674976502|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846||25.028721027571|24.513578605871|-27.672441946765|-27.672441946765|-27.672441946765|-27.672441946765|-27.822158269639|-28.599064858485|-28.610628057109|-28.852919605691|-29.578800019643
07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH||17.512383830622|17.512383830622|17.512383830622|17.512383830622|17.512383830622|17.512383830622|17.512383830622|17.512383830622|17.512383830622|17.512383830622|17.512383830622|17.468264259488|17.468264259488|17.468264259488|17.468264259488|17.468264259488|17.266404749719|17.177671566901|16.13712370723|16.13712370723|16.13712370723|16.13712370723|16.13712370723|16.13712370723|15.509026451569|14.941141150242|14.629045298636|14.606161862546|13.772958099769|-17.290990750423|-17.290990750423|-17.290990750423|-17.539989436589|14.782407225712|14.782407225712|14.782407225712|14.782407225712|14.782407225712|14.782407225712||||||14.782407225712|13.23656435978|11.778404564456|-13.120091191601|-13.120091191601|-13.120091191601|-13.120091191601|-13.120091191601|-13.120091191601|||-13.466767884704|-13.467328344969|-13.467328344969|-13.467328344969|-13.652586975791|-13.787549724708|-13.787549724708|-13.787549724708|-13.787549724708|-13.787549724708|-13.787549724708|-13.787549724708|-13.787549724708|-13.787549724708|-13.787549724708|-13.787549724708|-14.21116626542|-14.269279471655|-14.269279471655|-14.349199232811|-14.871332735215|14.040649087466|14.040649087466|14.040649087466|14.040649087466|14.040649087466|14.040649087466|-15.477164697616|-15.477164697616|-15.477164697616|-15.477164697616|-15.477164697616|-15.477164697616|-15.477164697616|-15.736393441395|-15.736393441395|-15.736393441395|-15.736393441395|-15.792915349943|-15.792915349943|-15.792915349943|-15.792915349943|-15.792915349943|-15.792915349943|-15.792915349943|-15.792915349943|-15.792915349943|-15.792915349943|-15.792915349943|-15.978794210203|-16.184771874489|-16.635857585339|-16.764324228662|-16.764324228662|-16.764324228662|-16.882223273455|-16.882223273455|-16.882223273455|-16.882223273455|-17.109692309895|-17.379102466944|-17.615669142806|-17.788521541052|-18.383913001411|-18.514903237414|-18.51544801614|-18.641608682179|-18.829455358628|-18.829455358628||-19.051615802053|-19.443462786414|-19.87329126435|-19.885323800836|-20.056470118402|-20.327189457017|-20.460209965262|-20.804676717689|-21.132419579747|19.322953193527|19.322953193527|19.322953193527|19.322953193527|19.322953193527|19.322953193527|19.174639655644|19.174639655644|19.174639655644|19.174639655644|19.174639655644|19.174639655644|19.174639655644|19.174639655644|18.955155533214|18.762394871601||||-20.358884016156|-20.358884016156|-20.358884016156|-20.358884016156|-20.358884016156|-20.358884016156|-20.358884016156|-20.358884016156|-20.358884016156|-20.358884016156|-20.433205250766|-20.977449129982|-21.296054732979|-21.439519246239|-21.439519246239|-21.439519246239|-21.439519246239|||-21.439519246239|-21.439519246239|-21.439519246239|-21.439519246239|-21.506133008686|-21.701646399458|-21.701646399458|-22.135163386618|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.606539946261|19.175600508256|19.077333427583|18.809795834295|18.809795834295|18.164772220974|-21.892529334442|-21.892529334442|||||||-21.892529334442|-21.892529334442|-21.892529334442|-21.892529334442|-22.533921601393|-22.889356588895|-23.257618983118|-23.780687737827|-24.434582156143|-24.434582156143|-24.434582156143|-24.434582156143|-24.467313574643|-25.263126054175|-25.778921734118|-25.778921734118|-26.398259471926|-26.398259471926|-26.398259471926|-26.398259471926|-26.398259471926|-26.398259471926|-26.398259471926|-26.638621885548|-27.159024961535|-27.365103198438|-27.365103198438|-27.365103198438||-27.365103198438|-27.365103198438|-27.365103198438|-27.445114190213|-27.917349558|-27.928165149826|-28.018517494354|-28.445019404263|-28.74057681491|-29.165085553351|-29.700095334785
07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP||13.033038084585|13.033038084585|13.033038084585|13.033038084585|13.033038084585|13.033038084585|12.769923778324|12.769923778324|12.398248244158|12.309720305195|12.000633547475|12.000633547475|12.000633547475|12.000633547475|12.000633547475|12.000633547475|11.831815425743|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.580614690276|-13.77568332828|-13.846314506144|11.764721337455|11.764721337455|11.764721337455|11.764721337455||||||11.764721337455|10.782467885699|10.003486708739|-10.987910764658|-10.987910764658|-10.987910764658|-11.002134326341|-11.002134326341|-11.002134326341|||-11.005507987678|-11.005507987678|-11.005507987678|-11.005507987678|-11.005507987678|-11.005507987678|-11.005507987678|-11.005507987678|-11.005507987678|-11.005507987678|-11.005507987678|-11.005507987678|-11.015008813739|-11.187786983781|-11.344208213282|-11.536897682032|-11.758775206496|-11.875862196739|-11.965942213149|-11.965942213149|-11.965942213149|11.012922481338|11.012922481338|11.012922481338|11.012922481338|11.012922481338|11.012922481338|11.012922481338|11.012922481338|10.761580524223|10.675411515348|10.675411515348|10.675411515348|10.675411515348|10.675411515348|10.675411515348|10.675411515348|10.675411515348|10.675411515348|10.675411515348|10.675411515348|10.675411515348|10.675411515348|10.675411515348|10.588790581086|10.514766822765|10.298630169708|-11.445570229675|-11.445570229675|-11.445570229675|-11.445570229675|-11.733411946988|-11.903790596564|-11.992642789515|-11.992642789515|-11.995159049201|-12.110375904972|-12.110375904972|-12.110375904972|-12.2259728378|-12.405525466462|-12.551139059619|-12.817376974507|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632||11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|11.967552286632|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768||||-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|||-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.876322338768|-12.979802897449|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|11.839611236487|||||||11.839611236487|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.580081485628|11.496201328568|-12.732167313614|-12.732167313614|-12.732167313614|-12.732167313614|-12.732167313614|-12.732167313614|-12.812968128328|-12.812968128328|-12.812968128328|-12.812968128328||-12.812968128328|-12.812968128328|-12.812968128328|-12.929408834383|-13.076565899237|-13.170083590637|-13.170083590637|-13.170083590637|-13.263425743459|-13.343806809715|-13.624785284788
07608|1024782|/equities/junhe-pumps|SHANGHAICOMP||5.6621205665046|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.3951187600672|-6.395331552242|-6.395331552242|-6.3953681815716|5.6308787801758|5.6308787801758|5.6308787801758|5.6308787801758|5.6308787801758|5.6308787801758|5.6308787801758||||||5.3643098119117|5.1070107622519|4.9835935810926|4.9835935810926|-5.29255838067|-5.29255838067|-5.29255838067|-5.29255838067|-5.29255838067|||-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.3876324053348|-5.4729249075321|-5.5293609649239|-5.6142898434067|-5.696988727612|-5.7722084134237|-5.7722084134237|-5.7893316737683|-5.7893316737683|-5.8487017675541|-5.8809899425681|-5.8809899425681|-5.9400491420348|-5.9400491420348|-5.9856101345044|-6.0299870668209|-6.0299870668209|-6.0299870668209|-6.0299870668209|-6.0299870668209|-6.0299870668209|-6.0299870668209|-6.1377633874457|5.327728833964|5.327728833964|5.327728833964|5.327728833964|5.327728833964|5.327728833964|5.327728833964|5.327728833964|5.327728833964|5.2428179597348|5.2428179597348|5.2428179597348|5.2428179597348|5.2428179597348|5.2428179597348|5.2428179597348|5.129886235689|5.129886235689|5.129886235689|5.129886235689|5.129886235689|5.129886235689|5.129886235689|5.129886235689|5.129886235689|-5.89785641273|-5.89785641273|-5.9212401070075|-5.9212401070075|-5.9212401070075|-5.9212401070075||-5.9212401070075|-5.9212401070075|-6.0769335073317|-6.17659259307|-6.3175688138171|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.6632102326996|5.5657888602821|5.5608764436077|5.5343073502989|5.4003412873449||||-6.4021755080318|-6.4021755080318|-6.4021755080318|-6.4021755080318|-6.4021755080318|-6.4021755080318|-6.4021755080318|-6.4021755080318|-6.4021755080318|-6.4021755080318|-6.4021755080318|-6.808528513919|5.9743154100338|5.9743154100338|5.9743154100338|5.9743154100338|5.9743154100338|||5.9743154100338|5.9743154100338|5.9743154100338|5.9743154100338|5.9743154100338|5.9743154100338|5.9743154100338|5.9743154100338|5.9743154100338|5.9743154100338|5.9647949593773|5.8869944035467|5.7872156765126|5.7457953455341|5.699772702576|5.6853029053756|5.58291787847|5.58291787847|5.58291787847|5.58291787847|5.58291787847|5.58291787847|5.58291787847|5.58291787847|5.58291787847|5.58291787847|5.58291787847|5.4987975728083|5.168108371846|4.9106759009009|4.8146400647302|-6.3156877362904|-6.3156877362904|||||||-6.3156877362904|-6.3156877362904|-6.727431094666|-7.3104788859903|-7.6755320849484|-7.8833689228766|-8.2654096833062|-8.4265632669138|-8.4265632669138|-8.4265632669138|-8.4265632669138|-8.4265632669138|-8.4265632669138|-8.9172921224885|-9.1686582614374|-9.2290648673852|-9.5578500137152|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144||8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144|8.5959299216144
07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP||-5.3232409474046|-5.3232409474046|-5.3232409474046|-5.3991565965713|-5.5173960552283|-5.7432178772895|-5.8563531810938|-5.9521026855264|-5.9521026855264|-6.0840028662983|-6.2233363676407|-6.6446452615489|5.430819349483|5.2553548338185|4.4194503274683|4.4194503274683|4.3210558325189|4.1867287324687|-4.542293014025|-4.542293014025|-4.542293014025|-4.542293014025|-4.542293014025|-4.542293014025|-4.542293014025|-4.542293014025|-4.542293014025|-4.542293014025|-4.542293014025|-4.5853254418631|-4.5973739212295|-4.5973739212295|-4.5973739212295|-4.688748631824|-4.7030538827721|-4.7628377842179|-4.8420420142535|-4.9600468711195|4.2666149585184||||||4.044571873075|3.8211909891568|3.6902122631562|3.6269024229593|3.4204471482774|-3.7704652551439|-3.7704652551439|-3.7704652551439|-3.7704652551439|||-3.8274832447242|-3.8274832447242|-3.8274832447242|-3.8633148360994|-3.9186830441981|3.6137654735874|3.6137654735874|3.6137654735874|3.6137654735874|3.6047394754965|3.5380896300559|3.5380896300559|3.5380896300559|3.5380896300559|3.5380896300559|3.5380896300559|3.5380896300559|3.5380896300559|3.5380896300559|3.5380896300559|3.5380896300559|3.5380896300559|3.5380896300559|3.5373217894507|-3.7645905378424|-3.7645905378424|-3.7645905378424|-3.7645905378424|-3.7645905378424|-3.7645905378424|-3.7645905378424|-3.7645905378424|-3.7645905378424|-3.7645905378424|-3.7645905378424|-3.7645905378424|-3.7645905378424|-3.7645905378424|-3.8095451464215|-3.8517167292214|-3.8980186076271|-3.9105524638266|-3.9105524638266|-3.9105524638266|-3.9105524638266|-3.9105524638266|-3.9105524638266|-3.9105524638266|-3.9105524638266|-3.9189472440184|-3.9466080404323|-3.9574096278222|-3.9574096278222|-3.9574096278222|-3.9574096278222|-3.9574096278222|-3.9798995869989|-3.9802944391509|-3.9802944391509|-3.9802944391509|-4.047549337098|-4.0606103936268|-4.1012337648684|-4.1358152985368|-4.1579202266134|-4.1579202266134|-4.1899112829011|-4.2671236471381|-4.2879151719638||-4.3326836314277|-4.3568705018446|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1693354394028|4.1203727221036|4.0637472443607|4.0275891833867|4.0275891833867|3.9723213837506||||3.9498018606903|3.8831129189335|3.8340145080181|3.7729699687302|3.7729699687302|3.7729699687302|3.7729699687302|3.7729699687302|3.7221888785163|3.7114060504691|3.7114060504691|3.6871177072278|3.6779086319331|3.6515652303037|-3.8468771760072|-3.8468771760072|-3.8468771760072|||-3.8468771760072|-3.8468771760072|-3.8468771760072|-3.8468771760072|-3.8468771760072|-3.8587523504988|3.6545655770332|3.6545655770332|3.6545655770332|3.6545655770332|3.6545655770332|3.6545655770332|3.6447480311725|3.6447480311725|3.6447480311725|3.6447480311725|3.6447480311725|3.6236089987594|3.6228989410221|3.5882211314108|3.5683627431161|3.5683627431161|3.5683627431161|3.5683627431161|3.5378022915702|3.5378022915702|3.5378022915702|3.5378022915702|3.5378022915702|3.5378022915702|3.5378022915702|3.5378022915702|3.5378022915702|||||||3.5378022915702|3.4136943794924|3.4136943794924|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7502433149711|-3.77036221291|-3.77036221291|-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8510058721888||-3.8510058721888|-3.8510058721888|-3.8510058721888|-3.8850065029316|-3.88939077038|-3.88939077038|-3.899878638524|-3.9272508699328|-3.9272508699328|-3.9272508699328|-3.9272508699328
07610|101020|/equities/kailuan|SHANGHAICOMP||-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.4050692151834|-7.5100766631022|-7.608857210888|-7.608857210888|-7.608857210888|-7.6453966922379|-7.6556753576068|-7.6556753576068|-7.7490835918616|-7.7690722355887|-7.7690722355887|-7.7690722355887|-7.8795246691223|-7.9655828311174|-8.0245364588862|-8.0249833317899|-8.0249833317899|6.8133521375498||||||6.5303910106908|6.2165455918059|5.9817172002511|5.9463525824764|5.6431698062926|-6.3121403698488|-6.3121403698488|-6.3121403698488|-6.3121403698488|||-6.3121403698488|-6.4823783773365|5.955270303111|5.955270303111|5.955270303111|5.955270303111|5.955270303111|5.9110127565066|5.9110127565066|5.8085895247078|-6.3581997644285|-6.3581997644285|-6.3581997644285|-6.3581997644285|-6.3581997644285|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.3781605516006|-6.4866057335825|-6.4866057335825|-6.4866057335825|-6.5473394856951|-6.6314882951867|-6.6855426847814|-6.8172696232662|-6.8514107995414|-6.9460119465086|-7.0083464758366|-7.0464961944653|-7.1638846594573|-7.1787607888912|-7.2580674997673|-7.3089637879647|-7.3510708945898|-7.4356341514221|-7.5053350282154|-7.5053350282154|-7.5053350282154|-7.5053350282154|-7.5053350282154|-7.5414833837572|-7.5844259586404|-7.5921396774794|-7.6062662913562|-7.7514071281488|-7.862118859615|-7.9567987604562|-7.9925539409257|-8.1822822265202|-8.2730913617406|-8.4336930619093|-8.4336930619093|-8.4685477268268||-8.5128308414937|-8.5259233447712|-8.5971588942949|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845||||7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.844942744845|7.8090034397956|7.8090034397956|7.7377811971104|7.6697568962746|7.5208417121761|7.3781567882821|7.2496188030558|-8.02372165001|||-8.02372165001|-8.02372165001|-8.02372165001|-8.02372165001|-8.02372165001|-8.02372165001|-8.02372165001|-8.1124688549899|-8.1243439569472|-8.1243439569472|-8.1340865474013|-8.1340865474013|-8.1340865474013|7.3823914859685|7.3823914859685|7.3823914859685|7.3823914859685|7.3823914859685|7.3823914859685|7.3823914859685|7.3732120564683|7.2880136228384|7.2394025393376|7.2394025393376|7.2394025393376|7.2394025393376|7.2394025393376|7.2394025393376|7.2394025393376|7.1410024771039|7.0885949929665|7.0885949929665|7.0885949929665|||||||-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.9830675138085|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.3978820422613|7.3318552420759|7.3318552420759||7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759
07611|101204|/equities/kama-b|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.054388145283607||-0.05737571803315|-0.060250796516549|-0.064056441756103|-0.069507157854474|-0.075785730091773|-0.082206366026891|-0.089451518532849|-0.096835018724437|-0.1050389094819|-0.11854323564517|-0.12432581524107|-0.13019535072483|-0.13130749940288|-0.13130749940288|-0.13130749940288|-0.13130749940288|-0.14211944771489|-0.15368827496061|-0.17415364157369|-0.17844848496174|-0.18099831306775|-0.18183145135464|-0.18581272479364|-0.20862525167806|-0.21569040178613||||-0.21569040178613|-0.21569040178613|-0.21569040178613|-0.21569040178613|-0.21584743844736|-0.21584743844736|-0.21584743844736|-0.21584743844736|-0.23227493616462|-0.25652770204147|-0.2716418888591|-0.29265765806285|-0.30118846973332|-0.30118846973332|-0.3048760783954|0.28670968715397|0.28670968715397|||0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|||||||0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28670968715397|0.28451076154408|-0.30965337630043|-0.30965337630043|-0.30989263814831|-0.31192919185308|-0.31192919185308|-0.3128102159119|-0.31584467883644|-0.3179940829204|-0.3181902295923|-0.3181902295923|-0.31915582457911|-0.31933978906087|-0.32237753228802|-0.32408614574161|-0.3257573457187|-0.3257573457187|-0.3257573457187||-0.3257573457187|-0.3257573457187|-0.3257573457187|-0.32645260312222|-0.33005844628438|-0.33084376236815|-0.33084376236815|-0.33085358187847|-0.33085358187847|-0.33085358187847|-0.33344842874665
07612|100327|/equities/beida-jade-bir|SHANGHAICOMP||1.9839281475602|1.9839281475602|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9796294547995|1.9318105885144|1.8439618889116|1.8439618889116|1.8439618889116|1.8439618889116|1.8439618889116|1.8439618889116|1.8439618889116|1.7966244158505|1.756804869943|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659|1.7434823795659||||||1.6077581825635|1.493064629014|1.4356274394808|1.4329193928306|1.359910399656|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|||-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.511319390262|-1.534799314566|-1.5436659135505|-1.5546288002513|-1.5706986706546|-1.5905265166901|-1.5905265166901|-1.5905265166901|-1.5905265166901|-1.5905265166901|-1.5905265166901|-1.5905265166901|-1.5905265166901|-1.5905265166901|-1.5905265166901|-1.5905265166901|-1.5905265166901|-1.5905265166901|-1.5905265166901|-1.5905265166901|-1.5905265166901|-1.5905265166901|-1.6192600829591|-1.6192600829591|-1.6192600829591|-1.6192600829591|-1.6341778816106|-1.6985310052635|-1.7228121928376|-1.7531246202966|-1.7697456699531|-1.7697456699531|-1.7697456699531|-1.7991618229196|-1.8468465422309|-1.9587183831706|1.7531872209485|1.7531872209485|1.5502079522803|1.2529728008144|-1.4806613855574|-1.4806613855574|-1.4806613855574|-1.4806613855574|-1.5129571483106|-1.5543967734411|-1.5882186504022|-1.5974651808889|-1.6138502089349|-1.6537225012611|-1.7224694230635|-1.7414686502549|-1.7414686502549|-1.7414686502549||-1.7414686502549|-1.7414686502549|-1.7744095592071|-1.8321217197367|-1.8890240808536|-1.9333600887777|-1.9854001280468|-1.9908025768561|-1.9908025768561|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704||||-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0083190436704|-2.0220212004298|-2.0489866282379|-2.0489866282379|-2.0489866282379|-2.2172073353038|1.9641710692669|1.9641710692669|1.9641710692669|1.9641710692669|1.9641710692669|||1.9641710692669|1.9641710692669|1.9641710692669|1.9641710692669|1.9641710692669|1.9641710692669|1.9641710692669|1.9641710692669|1.9641710692669|1.9641710692669|1.9329678542112|1.9127420459295|1.869713270455|1.8180148466753|1.7844609004841|1.7699565470865|1.7696234852993|1.7696234852993|1.7696234852993|1.7696234852993|1.7696234852993|1.7696234852993|1.7696234852993|1.7696234852993|1.7507696057204|1.7507696057204|1.7430773868432|-2.0798809061787|-2.0798809061787|-2.0798809061787|-2.0798809061787|-2.0798809061787|-2.0798809061787|||||||-2.0798809061787|-2.0798809061787|-2.1065343762262|-2.2628159020591|-2.391462131148|-2.4655133836859|-2.5779398319536|-2.5779398319536|-2.5779398319536|-2.5779398319536|-2.5779398319536|-2.5779398319536|-2.5779398319536|-2.636044144345|-2.6780175114275|-2.6780175114275|-2.7550194025703|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984||2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5529154123797|2.5529154123797
07613|1162085|/equities/keboda-tech|SHANGHAICOMP||-62.339273321569|-62.339273321569|-62.454748219847|-63.308053196138|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.299113768517|-64.670682609279|56.463852384567|56.463852384567|56.463852384567|56.463852384567|56.463852384567|56.463852384567||||||52.018725159963|48.816362331532|46.816724123049|46.816724123049|46.816724123049|46.816724123049|45.620248915408|45.595832958987|44.824459411876|||44.824459411876|44.824459411876|44.070511449461|43.28442377793|43.28442377793|-47.366957158485|-47.366957158485|-47.366957158485|-47.366957158485|-47.366957158485|-47.366957158485|-47.366957158485|-47.366957158485|-48.071621014717|-49.187620324415|-49.187620324415|-49.81735353395|-50.035950024091|-50.645499475756|-51.584999782022|-51.658347672772|-51.658347672772|-51.658347672772|-51.658347672772|-51.902607567389|-52.460377484289|-52.460377484289|-53.120975898071|-53.376085306057|-54.073428075456|-54.69123581113|-54.69123581113|-54.69123581113|-54.69123581113|-55.162483514035|-55.553062925472|-55.553062925472|-56.723403411589|-58.673783467304|-60.129758170458|-60.365512381328|-60.365512381328|-60.365512381328|-60.968902069477|-62.946004079611|-65.045003651282|-65.787995736481|-65.787995736481|-65.787995736481|-65.787995736481|-65.787995736481|-67.003330037198|-67.239812424008|-68.826459834117|-69.584952192327|-71.019392469216|-71.967399217819|-71.967399217819|-73.120443982255|-73.971604526453|-74.099206651205|-74.099206651205|-74.798267212598|-74.798267212598|-74.798267212598|-74.798267212598|-75.058074782389|-75.196450154597|-75.196450154597||-75.366608214174|-75.807342290651|-76.29042254207|-76.29042254207|-76.29042254207|-76.29042254207|-76.29042254207|-76.946576974099|-77.070404967782|-77.070404967782|-77.283231692311|68.913007980907|68.913007980907|68.913007980907|68.913007980907|68.913007980907|68.913007980907|68.913007980907|68.913007980907|68.913007980907|68.913007980907|68.913007980907|68.128341098984|67.435934062754|66.505484258638||||64.648318674284|63.114795475224|60.417838085114|60.417838085114|59.967598160571|58.23066733553|56.834627821203|-64.861704073822|-64.861704073822|-64.861704073822|-65.462159400008|58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.561192437362|||58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.561192437362|58.1296587215|57.320172864654|56.408006117868|56.408006117868|56.408006117868|56.408006117868|56.408006117868|56.408006117868|56.408006117868|56.408006117868|56.408006117868|56.408006117868|54.483898823049|53.801857581362|53.801857581362|53.801857581362|53.801857581362|53.801857581362|53.801857581362|53.801857581362|53.801857581362|53.801857581362|||||||53.801857581362|48.606509118858|-59.678880590491|-59.678880590491|-60.369311114475|-62.063780103108|-62.063780103108|-63.880865611391|-64.346517710505|-64.914461299908|-67.313847406188|-67.486722401973|-67.486722401973|-67.960803380936|-69.144142322739|-69.144142322739|-70.377645498752|-70.377645498752|-70.377645498752|-70.377645498752|-70.377645498752|-70.377645498752|-71.066270411279|-71.731971277424|-73.054968425111|-73.292184799332|-74.034651828495|-76.360599386631||69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485
07614|100657|/equities/keda-indu|SHANGHAICOMP||7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.8395413748568|7.5344903592871|7.5188778908834|7.4647874694529|7.4647874694529|7.4230974362363|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.4244599851584|-8.5421777602274|-8.7829750772139|-8.8460835611181|-9.0178703638532|-9.3206271067754|8.2134356496785|8.2134356496785||||||7.8393727406367|7.1420807423972|6.7335613206213|6.7335613206213|6.7335613206213|6.7335613206213|6.7335613206213|6.7335613206213|6.7335613206213|||6.7335613206213|6.7335613206213|6.659964621283|6.659964621283|6.659964621283|6.659964621283|6.659964621283|-7.188769571484|-7.188769571484|-7.188769571484|-7.188769571484|-7.188769571484|-7.188769571484|-7.188769571484|-7.188769571484|-7.188769571484|-7.2095921183085|-7.2095921183085|-7.2378803783496|-7.3465334898718|-7.4189260542932|-7.4488069548146|-7.4750058271292|-7.4750058271292|-7.4750058271292|-7.4750058271292|-7.4750058271292|-7.4750058271292|-7.4750058271292|-7.4750058271292|-7.4750058271292|-7.4750058271292|-7.4750058271292|-7.4750058271292|-7.6238951526089|-7.664438540308|-7.664438540308|-7.7365982605002|-7.9601092154209|-8.1123436352085|-8.2209374529864|-8.3232636035311|-8.3955494826469|-8.3955494826469|-8.3955494826469|-8.3955494826469|-8.3955494826469|-8.3955494826469|-8.3955494826469|-8.3955494826469|-8.5656104292509|-8.9712340794268|-8.9870258314546|-8.9870258314546|-8.9870258314546|-8.9870258314546|-8.9870258314546|-8.9870258314546|-8.9870258314546|-9.1066950143637|-9.3879943226512|-9.4211050509011|-9.4512275588286|-9.6013639648504|-9.7831817953396|-9.8163129321522|-9.9297922973044|-9.9576450135246|-9.9576450135246||-9.9951612448179|-10.092956381317|-10.155507173004|-10.165564207967|-10.191181664926|-10.247805738219|-10.247805738219|-10.247805738219|-10.247805738219|-10.247805738219|-10.343117607709|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302||||-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.446910974302|-10.662678953583|-10.840199254812|-10.998585314828|-10.998585314828|-10.998585314828|-11.095650720682|-11.18516710079|-11.268518901272|-11.321913914948|-11.321913914948|-11.321913914948|-11.321913914948|||-11.321913914948|-11.321913914948|-11.321913914948|-11.321913914948|-11.321913914948|-11.331498776283|-11.331498776283|-11.597775947613|10.702427238976|10.702427238976|10.702427238976|10.702427238976|10.702427238976|10.702427238976|10.702427238976|10.702427238976|10.702427238976|10.637697320023|10.509194081673|10.509194081673|10.509194081673|10.509194081673|10.509194081673|10.509194081673|10.344437279388|10.344437279388|10.200592694185|10.200592694185|10.200592694185|10.200592694185|10.200592694185|10.200592694185|10.200592694185|||||||10.200592694185|9.4462142360451|-11.579241471496|-11.579241471496|-11.861379893849|-12.25986611427|10.708980346698|10.708980346698|10.708980346698|10.708980346698|10.708980346698|10.708980346698|10.708980346698|10.708980346698|10.708980346698|10.540251369444|10.540251369444|10.540251369444|10.540251369444|10.540251369444|10.45194622672|10.171606452337|9.9266891556229|9.9266891556229|9.9266891556229|9.703983739304|9.703983739304|9.703983739304||9.6760930521482|9.6425766892911|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315
07615|1162064|/equities/keeson-tech|SHANGHAICOMP||9.2076273462383|9.0868077301546|9.0744267817391|9.0744267817391|9.0744267817391|9.0744267817391|9.0744267817391|9.0730831464804|9.0730831464804|9.0730831464804|9.0730831464804|9.0730831464804|9.0730831464804|9.0730831464804|9.0333745607963|-10.067752752849|-10.067752752849|-10.067752752849|-10.067752752849|-10.067752752849|-10.067752752849|-10.132948125565|-10.132948125565|-10.132948125565|-10.132948125565|-10.132948125565|-10.132948125565|-10.132948125565|-10.132948125565|-10.132948125565|-10.132948125565|-10.16827558275|-10.196417848225|-10.351019479561|-10.402243933996|-10.556937784972|9.3139188321497|9.3139188321497|9.3139188321497||||||8.6432437402303|8.311381655964|7.8243134088348|7.7459042941013|-8.2315311289695|-8.2315311289695|-8.2315311289695|-8.2315311289695|-8.2315311289695|||-8.3939234257701|-8.5015815100143|-8.5212016460046|-8.5380021595011|-8.5505576953898|-8.7239526759265|-8.7495096537653|-8.7495096537653|-8.7948370705811|-8.7948370705811|-8.7948370705811|-8.7948370705811|-8.7948370705811|-8.8787081783312|-9.0557866168571|-9.3297623608457|-9.4308473770207|-9.4820523995366|-9.5945026364819|-9.6672254101983|-9.6813192753821|-9.6813192753821|-9.6813192753821|-9.6813192753821|-9.7892438470026|-9.8339736016131|-9.8339736016131|-9.8339736016131|-9.8339736016131|-9.8339736016131|-9.8339736016131|-9.8339736016131|-9.8339736016131|-9.8339736016131|-9.8339736016131|-9.8339736016131|-9.8339736016131|-9.8710813027329|-10.086201930676|-10.138088768689|-10.138088768689|-10.197876367269|-10.404306951825|-10.498659794565|-10.498659794565|-10.498659794565|-10.498659794565|-10.498659794565|-10.498659794565|-10.639066052697|-10.64729587266|-10.700328579977|-10.873142762796|-10.95888066073|-10.95888066073|-10.999867224912|-11.004008513882|-11.004008513882|-11.004008513882|-11.065564612762|-11.340635210663|-11.340635210663|-11.545537632667|-11.545537632667|-11.745041867057|-11.768379657312|-11.990421631649|-12.525776442288|-12.525776442288||-12.525776442288|-12.658640552891|11.786618712228|11.786618712228|11.786618712228|11.786618712228|11.786618712228|11.786618712228|11.786618712228|11.786618712228|11.786618712228|11.786618712228|11.786618712228|11.77083629108|11.77083629108|11.77083629108|11.77083629108|11.77083629108|11.576448863433|11.576448863433|11.576448863433|11.324943270601|11.283270533789|11.170856087195|10.943292033043||||10.943292033043|10.943292033043|10.943292033043|10.943292033043|10.943292033043|10.943292033043|10.943292033043|10.589213463296|-11.195291029914|-11.195291029914|-11.195291029914|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|||-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|-11.547583184779|||||||-11.547583184779|-11.547583184779|-11.715093173517|-12.020658905786|-12.807954134192|-13.002170895698|-13.335066118641|-13.335066118641|-13.335066118641|-13.335066118641|-13.335066118641|-13.335066118641|-13.335066118641|11.934580059314|11.934580059314|11.934580059314|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831||11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831
07616|1062257|/equities/kehua-a|SHANGHAICOMP||10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.765966327775|10.024962592774|9.8994027515846|9.5815461060389|9.5815461060389|9.5278292122797|9.4825882849115|-10.495882256964|-10.495882256964|-10.495882256964|-10.495882256964|-10.495882256964|-10.495882256964|-10.495882256964|-10.495882256964|-10.495882256964|-10.495882256964|-10.495882256964|-10.495882256964|-10.497647479882|-10.5084968184|-10.543885559347|-10.779317319953|-10.794241680661|-10.960268724803|9.6196583080964|9.6196583080964|9.6196583080964||||||8.8135089663087|8.2705660691326|8.1669770854807|8.1669770854807|8.1669770854807|8.1669770854807|8.1669770854807|8.1669770854807|8.1669770854807|||8.1669770854807|8.1669770854807|8.1669770854807|8.1669770854807|8.1669770854807|8.1669770854807|-9.0195681543912|-9.0195681543912|-9.0195681543912|-9.0195681543912|-9.0195681543912|-9.0195681543912|-9.0195681543912|-9.0195681543912|-9.1961870692135|-9.414096516808|-9.5722178814835|-9.5722178814835|-9.7657972836965|-9.7853308810651|-9.8370752498765|-9.8370752498765|-9.8773058967744|-9.9081178326247|-9.9201305860544|-9.992109918312|-9.992109918312|-9.992109918312|-9.992109918312|-9.992109918312|-9.992109918312|-9.992109918312|-9.992109918312|-9.992109918312|-9.992109918312|-9.992109918312|-9.992109918312|-10.007344245597|-10.252802816578|-10.252802816578|-10.252802816578|-10.252802816578|-10.607003282119|-10.911115035535|-11.009057775603|-11.009057775603|-11.009057775603|-11.009057775603|-11.009057775603|-11.147115920633|-11.147115920633|-11.385685521861|-11.450328334454|-11.450328334454|-11.450328334454|-11.450328334454|-11.450328334454|-11.450328334454|-11.450328334454|-11.567658407029|-11.618645509918|-11.618645509918|-11.618645509918|-11.618645509918|-11.618645509918|-11.618645509918|-11.618645509918|-11.618645509918|-11.618645509918||-11.618645509918|-11.722203661821|-12.0305402299|10.804081477181|10.804081477181|10.804081477181|10.804081477181|10.804081477181|10.804081477181|10.804081477181|10.804081477181|10.804081477181|10.804081477181|10.804081477181|10.632470172264|10.602475243173|10.602475243173|10.602475243173|10.602475243173|10.602475243173|10.602475243173|10.44015267752|10.434285464799|10.423855427146|10.370010882881||||10.312532458334|9.5726058780073|9.5726058780073|9.5726058780073|9.5726058780073|9.5726058780073|9.5726058780073|9.5726058780073|9.4711283377938|-10.563367969689|-10.563367969689|-10.78216962295|9.7192915580143|9.7192915580143|9.7192915580143|9.7192915580143|9.7192915580143|||9.7192915580143|9.7192915580143|9.6055512054618|9.4423968111868|9.4287877693611|9.4287877693611|9.4287877693611|9.4287877693611|9.4287877693611|9.4287877693611|9.3891864501589|9.3013654509245|9.0187322606708|8.7059951560686|8.7059951560686|8.7059951560686|8.4804484333142|8.1558979844102|7.9869372588184|7.9869372588184|7.9869372588184|7.9869372588184|7.9869372588184|7.9869372588184|7.9869372588184|7.9869372588184|7.9869372588184|-9.6363522908192|-9.6363522908192|-9.6363522908192|-9.6363522908192|-9.6363522908192|-9.6363522908192|||||||-9.6363522908192|-9.6363522908192|-9.6363522908192|-10.081471299805|-10.765797137859|-10.837976561257|-11.286327161468|-11.609971822885|-11.609971822885|-11.609971822885|-11.609971822885|-11.609971822885|-11.609971822885|-11.609971822885|-11.609971822885|-11.609971822885|-11.858107369903|-11.953844010569|-11.986654611901|-11.986654611901|-11.986654611901|-11.986654611901|-12.05794180375|-12.093723969787|-12.214998152859|-12.214998152859|-12.214998152859|-12.214998152859||-12.214998152859|-12.214998152859|-12.214998152859|-12.322220487734|-12.381497298502|-12.567079714959|-12.660996732917|-12.89915107114|-12.926287103835|-13.308942292734|11.451884616518
07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP||38.573431565424|38.573431565424|38.573431565424|38.573431565424|38.573431565424|38.573431565424|38.573431565424|37.102701586772|35.832296845101|35.832296845101|35.832296845101|35.832296845101|35.663482457745|35.663482457745|35.663482457745|35.663482457745|35.663482457745|35.663482457745|33.127759278205|30.420286934008|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.866863441027|28.851514815795|27.933906236741||||||26.154339966347|24.517045534507|23.3922729899|23.345302521024|22.730892431774|22.191546294466|22.029495819162|21.524441091827|-25.484698609463|||-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.484698609463|-25.746887131921|-25.766204753879|22.492128465376|22.492128465376|22.492128465376|22.492128465376|22.492128465376|21.87166147925|21.87166147925|21.87166147925|21.87166147925|21.87166147925|21.87166147925|21.87166147925|21.192402423505|21.157668287096|21.136195173157|21.136195173157|18.94466176551|-22.588039545101|-22.588039545101|-22.588039545101|-22.588039545101|-22.874487192412|-23.337350165614|-23.337350165614|-23.337350165614|-23.337350165614|-24.0598326654|-24.092036985773|-24.540596510987|-24.554378089356|-24.554378089356|-24.554378089356|-24.554378089356|-24.554378089356|-24.837086422628|-25.517515056156|-25.517515056156|-25.779894084134|-25.779894084134|-25.992814501639|-25.992814501639|-25.992814501639|-25.992814501639|-26.432571791405|-26.850078581433|-27.801754844035|-28.216246298384|-28.216246298384|-28.216246298384|-28.216246298384|-28.216246298384|-28.216246298384|-28.216246298384||-28.515829805347|-28.872033494284|-28.949162067248|-28.949162067248|-28.949162067248|-28.949162067248|-28.949162067248|-28.949162067248|-28.949162067248|-28.949162067248|-29.38240174593|-30.243780234804|-30.426271383838|-30.426271383838|-30.77187862229|-30.77187862229|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834||||-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-30.878976847834|-31.504419567526|-32.356576127411|27.892512271972|27.892512271972|27.892512271972|27.892512271972|||27.892512271972|27.892512271972|27.892512271972|27.892512271972|27.892512271972|27.892512271972|27.892512271972|27.892512271972|27.892512271972|27.892512271972|27.892512271972|27.892512271972|27.892512271972|26.663903817172|26.400682789596|26.400682789596|25.990758850081|25.088449031512|25.088449031512|25.088449031512|25.088449031512|25.088449031512|25.088449031512|25.088449031512|25.088449031512|25.088449031512|25.088449031512|25.088449031512|23.167166213636|21.858517519241|21.546685712873|19.757984816298|-26.256093660068|||||||-26.256093660068|-26.256093660068|-26.256093660068|-26.282882442155|-27.815424325377|-28.289916438427|-29.050463485019|-30.15662564094|-30.516250173859|-31.345638072775|-31.345638072775|-31.345638072775|-31.667375445682|-32.381528086483|-32.832565996161|-32.832565996161|-33.051740351773|-33.509555594245|-33.509555594245|-34.746173293634|-35.29685847764|-36.412620835887|-36.885271279148|-36.885271279148|31.899855591478|31.899855591478|31.899855591478|31.899855591478||31.899855591478|31.899855591478|31.899855591478|31.899855591478|31.899855591478|31.899855591478|31.899855591478|31.899855591478|31.870564633463|31.870564633463|31.730627463763
07618|953122|/equities/kingclean-electric|SHANGHAICOMP||-24.616112997975|-24.616112997975|-24.616112997975|-24.655681295358|-25.106869135921|-25.327631326323|-25.831011804469|-25.831011804469|-25.831011804469|-25.831011804469|-26.260012768515|24.000913337712|24.000913337712|24.000913337712|24.000913337712|24.000913337712|24.000913337712|24.000913337712|23.503237304693|23.097790413795|23.097790413795|23.097790413795|23.097790413795|23.097790413795|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181|23.028037473181||||||21.517264071017|20.384737746483|20.009429033605|-21.285702958363|-21.285702958363|-21.285702958363|-21.285702958363|-21.285702958363|-21.285702958363|||-21.381891319772|-21.599755894854|-21.599755894854|-21.599755894854|-21.689728564371|-21.92214147866|-21.92214147866|-21.92214147866|-21.92214147866|-21.92214147866|20.512375113054|20.512375113054|20.512375113054|20.512375113054|20.512375113054|20.512375113054|20.512375113054|20.512375113054|20.410524211161|20.410524211161|20.239105148365|20.239105148365|20.168374741914|20.168374741914|20.168374741914|20.055416545208|19.781792582977|19.781792582977|19.781792582977|19.781792582977|19.781792582977|19.781792582977|19.713191645186|19.713191645186|19.713191645186|19.713191645186|19.713191645186|19.713191645186|19.713191645186|19.713191645186|19.713191645186|19.703568658113|19.703568658113|19.703568658113|19.547853797541|19.430950211006|-21.821673999656|-21.821673999656|-21.821673999656|-22.115748231531|-22.285277067424|-22.609196118515|-22.866329012095|-23.507587125764|-23.620096713156|-23.81899529679|-24.097772717292|-24.319747739164|-24.486942614811|-24.633824707952|-24.997582305235|-25.308425228643|-25.901028307331|-26.793244524812|-26.793244524812|-27.066937309742|-27.556597663561|-27.830663629814|-28.111848668306||-28.242609690791|-28.49845515265|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|26.268660684115|25.860735835506|25.58914972883|25.398271285231|25.398271285231|25.195300855829|25.029222689949||||24.148581092978|23.592441691031|23.592441691031|23.592441691031|23.592441691031|23.592441691031|23.592441691031|23.592441691031|23.367156175628|22.71350770952|22.585563299409|22.510070930313|22.303967725779|22.246935293441|22.246935293441|22.200538378886|22.200538378886|||21.943930447026|21.516033927516|21.443927120186|21.032712365952|21.032712365952|21.032712365952|21.032712365952|21.032712365952|21.032712365952|21.032712365952|21.032712365952|21.032712365952|21.032712365952|20.825791254934|20.313657115231|19.752396820132|19.382663141957|19.161292273989|19.145465598095|19.145465598095|19.145465598095|19.145465598095|19.145465598095|19.145465598095|18.80041231931|18.80041231931|18.80041231931|18.733790872502|17.723656864087|17.695733584182|17.695733584182|17.695733584182|17.695733584182|||||||17.695733584182|15.990815521629|-19.526276368968|-19.526276368968|-20.436418395431|-20.796576770579|-21.051055308622|-21.051055308622|-21.051055308622|-21.051055308622|-21.051055308622|-21.051055308622|-21.051055308622|-21.535617480059|-22.099575079569|-22.131750359677|-22.505433547819|-22.505433547819|-22.654925757342|-22.824137148315|-22.824137148315|-22.824137148315|-22.824137148315|-23.090706331923|-23.091714163897|-23.091714163897|-23.091714163897|-23.091714163897||-23.091714163897|-23.091714163897|-23.091714163897|-23.091714163897|-23.091714163897|-23.091714163897|-23.091714163897|-23.315793324706|-23.429771000806|-23.738634805617|-24.2001503096
07619|100387|/equities/kingfa|SHANGHAICOMP||8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2788102005846|8.2634077836121|8.2634077836121|8.2194537705655|8.2194537705655|8.137171063873|8.0705197422259|8.0705197422259|8.0550219845499|7.8533572435076|-8.7143907926758|-8.7143907926758|-8.7143907926758|-8.7143907926758|-8.7143907926758|-8.7143907926758|-8.7143907926758|-8.7143907926758|-8.7143907926758|-8.7154339311609|-8.761037932291|-8.862264167881|-8.8780229246487|7.9922793964264|7.9922793964264|7.9922793964264||||||7.5719768846165|7.1494189461216|7.0520836592548|7.0520836592548|7.0520836592548|7.0520836592548|7.0520836592548|7.0520836592548|7.0520836592548|||7.0520836592548|7.0520836592548|7.0520836592548|7.0520836592548|7.0520836592548|7.0520836592548|7.0520836592548|7.0520836592548|6.9895370802209|6.8878193520755|6.8010111943256|6.8010111943256|6.6505681293287|6.5645198575963|6.4222618429095|6.4222618429095|6.4222618429095|6.4222618429095|6.4222618429095|6.4222618429095|6.4036242264543|6.3709556931372|6.3709556931372|6.3505701827572|6.3505701827572|6.3505701827572|6.2022999180209|6.1036665851155|6.069074093664|6.0328175914799|6.0328175914799|6.0328175914799|5.8231305692499|-6.3546159018516|-6.3546159018516|-6.3546159018516|-6.3546159018516|-6.3546159018516|-6.4812396885554|-6.5485998128962|-6.5792629144725|-6.5792629144725|-6.5792629144725|-6.5792629144725|-6.5792629144725|-6.5792629144725|-6.5792629144725|-6.5792629144725|-6.5847364953421|-6.6397073060564|-6.7463413907744|-6.8887126924437|-6.9752364955392|-7.0508184258636|-7.0936870646141|-7.1585411309823|-7.1795765954097|-7.1795765954097|-7.1795765954097|-7.1828627672283|-7.3042917347052|-7.323794300509|-7.323794300509|-7.323794300509|-7.323794300509|-7.323794300509|-7.3664383702284|-7.5027092091249|-7.5235659405044||-7.611624534784|-7.611624534784|-7.6691662743482|-7.6691662743482|-7.7051844811873|7.2790592034724|7.2790592034724|7.2790592034724|7.2790592034724|7.2790592034724|7.2790592034724|7.2790592034724|7.2790592034724|7.2790592034724|7.2790592034724|7.2469988583248|7.2469988583248|7.2469988583248|7.2469988583248|7.2469988583248|7.2469988583248|7.2033320531493|7.145162842554|7.145162842554|7.0562920017178||||6.8503605342127|6.8503605342127|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|6.8068974068003|||6.8068974068003|6.7495658126922|6.7495658126922|6.7495658126922|6.7495658126922|6.7495658126922|6.7495658126922|6.7495658126922|6.7495658126922|6.7495658126922|6.7495658126922|6.7495658126922|6.6756285260619|6.5973641275135|6.5973641275135|6.5973641275135|6.5915156601499|6.5177953241744|6.4770988267531|6.4770988267531|6.4770988267531|6.4770988267531|6.4770988267531|6.4770988267531|6.3690828024254|6.3690828024254|6.3690828024254|6.3690828024254|6.3690828024254|6.3690828024254|6.3690828024254|6.3690828024254|6.3690828024254|||||||6.3690828024254|5.8873146307586|-6.7578835619676|-6.7578835619676|-6.7998707441475|-6.8548561100592|-6.9387290482642|-7.0641435787547|-7.2102833918612|-7.2102833918612|-7.2102833918612|-7.2102833918612|-7.2102833918612|-7.3803147664645|-7.4561291936713|-7.4561291936713|-7.6351435983266|-7.7384927630519|-7.8638808330006|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631||7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515
07620|100668|/equities/korla-pear|SHANGHAICOMP||14.671719923583|14.671719923583|14.671719923583|14.671719923583|14.671719923583|14.579133553601|12.990703259681|12.673446552399|12.673446552399|12.673446552399|12.673446552399|12.673446552399|12.673446552399|12.348829420014|12.171085922365|12.171085922365|12.171085922365|12.171085922365|12.171085922365|12.171085922365|12.171085922365|12.171085922365|12.171085922365|12.107872848648|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354|11.750395523354||||||11.19710639985|10.719006846035|10.355007460475|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|||10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.313589564439|10.256766468812|9.7775182266248|-11.358313346438|-11.523125675577|-11.614584529022|-11.729538321075|-11.938931067318|-12.201025701269|-12.201025701269|-12.287281440324|-12.287281440324|-12.287281440324|-12.287281440324|-12.287281440324|-12.343646392366|-12.34516234877|-12.414373092676|-12.414373092676|-12.414373092676|-12.414373092676|-12.414373092676|-12.414373092676|-12.414373092676|-12.414373092676|-12.65208178629|-12.692312570297|-12.694791736297|-12.797546746656|-12.844496332191|-12.964440383937|-13.199378003043|-13.543834492502|-13.543834492502|-13.543834492502|-13.543834492502|-13.543834492502|-13.543834492502|-13.543834492502|-13.543834492502|-13.543834492502|-13.543834492502|-13.543834492502|-13.543834492502|-13.543834492502|-13.543834492502|-13.543834492502|-13.647594395542|-13.838437865469|-14.026759930235|-14.026759930235|-14.026759930235|-14.124177530719|-14.25558400477|-14.25558400477|-14.25558400477|-14.25558400477||-14.25558400477|-14.25558400477|12.238014912396|12.238014912396|12.238014912396|12.238014912396|12.238014912396|12.238014912396|12.238014912396|12.238014912396|12.238014912396|12.238014912396|12.238014912396|12.238014912396|12.238014912396|12.238014912396|12.238014912396|12.238014912396|12.083350419766|11.892915526849|11.892915526849|11.892915526849|11.892915526849|11.892915526849|11.714350903279||||11.249278717843|-12.937657793732|-12.937657793732|-12.937657793732|-12.937657793732|-12.937657793732|-12.937657793732|-12.937657793732|-12.937657793732|-12.937657793732|-13.067397126855|-13.935996913581|-14.548391176924|-14.548391176924|11.951888285479|11.951888285479|11.951888285479|||11.951888285479|11.951888285479|11.951888285479|11.951888285479|11.951888285479|11.951888285479|11.951888285479|11.951888285479|11.951888285479|11.951888285479|11.951888285479|11.134875626919|10.743750620282|10.394723150903|10.364647365148|10.364647365148|10.364647365148|10.144948341741|10.144948341741|10.144948341741|10.144948341741|10.144948341741|8.8138315967873|8.2656029623364|8.2656029623364|8.2656029623364|8.2656029623364|7.986225490395|7.5502506148195|-10.277465575131|-10.277465575131|-10.277465575131|-10.277465575131|||||||-10.277465575131|-10.502739580905|-11.243599636064|-12.245110386727|-13.042900900176|-13.229889927232|-13.968766276399|-14.53279596496|-14.53279596496|-14.53279596496|-14.53279596496|-14.53279596496|-14.53279596496|-15.000885181166|-15.539316420795|-15.895351468458|-16.829279381848|-17.509199414889|-17.872551010444|-17.872551010444|-17.872551010444|-17.872551010444|-17.872551010444|-17.872551010444|-18.179013680031|-18.179013680031|-18.962793401667|15.153589079178||15.153589079178|13.204544091|-15.513485237712|-15.513485237712|-15.513485237712|-15.872327523901|-15.872327523901|-16.123697180962|-16.414663468705|-16.469070817482|-16.471189871377
07621|100607|/equities/kunming-pharm|SHANGHAICOMP||-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-15.98874314416|-16.108047677285|-16.526164586021|13.95143884916|13.95143884916|13.95143884916|13.95143884916|13.95143884916||||||13.636599003153|12.652887488821|11.667652820457|-13.529597763029|-13.529597763029|-13.529597763029|-13.529597763029|-13.529597763029|-13.529597763029|||-13.802330445147|-14.120367472808|-14.194852768758|-14.701503474821|-14.988892245414|-15.177171402854|-15.177171402854|-15.177171402854|-15.177171402854|-15.177171402854|-15.177171402854|-15.177171402854|-15.177171402854|-15.341857148191|-15.465396405348|-15.912662507306|-16.201373566828|-16.201373566828|-16.476526089997|-16.541012931259|-16.541012931259|-16.541012931259|-16.541012931259|-16.541012931259|-16.541012931259|-16.541012931259|-16.541012931259|-16.541012931259|-16.541012931259|-16.541012931259|-16.541012931259|-16.541012931259|-16.541012931259|-16.541012931259|-17.338903401065|-17.957114667549|-18.151224506613|-18.151224506613|-18.151224506613|-18.151224506613|-18.151224506613|-18.151224506613|-18.151224506613|-18.596915868384|-18.7763446337|-18.7763446337|-18.7763446337|-19.077604241505|-19.252894237455|-19.616549521482|-19.683943993291|-19.762715611679|-19.993973593518|-19.993973593518|-19.993973593518|-19.993973593518|-20.262192042453|-20.436880411685|-20.489311021766|-20.933124006016|-21.185138212557|-21.56126423557|-21.67502572333|-21.67502572333|-21.67502572333|-21.67502572333|-22.056140235123|-22.85855283225|-22.85855283225||-22.85855283225|-22.912249163987|-22.912249163987|-22.912249163987|-22.912249163987|-22.919722323287|-23.390802547522|21.167404087166|21.167404087166|21.167404087166|21.167404087166|21.167404087166|21.167404087166|21.167404087166|21.167404087166|21.167404087166|21.167404087166|21.167404087166|21.167404087166|21.167404087166|21.167404087166|21.167404087166|21.167404087166|21.167404087166|20.552115342993||||20.551794685675|20.171438603217|20.034996210079|20.034996210079|20.034996210079|20.034996210079|20.034996210079|20.034996210079|20.034996210079|20.034996210079|20.034996210079|19.93277325734|19.487525358294|19.275584528286|19.244226636161|19.244226636161|19.244226636161|||19.244226636161|19.244226636161|19.244226636161|19.244226636161|19.244226636161|19.244226636161|19.244226636161|19.244226636161|18.650251059256|18.619062730753|18.619062730753|18.619062730753|18.440624790151|18.119908332775|18.119908332775|18.00767591259|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|||||||-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.717235763022|-20.717235763022|-21.021372485104|-21.278977635396|-21.278977635396|-21.960681049214|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304||19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304
07622|102093|/equities/tianhua-chemis|SHANGHAICOMP||-7.6399545561397|-7.6399545561397|-7.6399545561397|-7.8899496276206|-7.8910551025941|-8.0239399749977|-8.0239399749977|-8.0239399749977|-8.0239399749977|-8.2416000188437|-8.5628888674408|-8.6937396579546|-8.6937396579546|-8.6937396579546|-8.6937396579546|-8.6937396579546|-8.6937396579546|-8.774512656372|-8.774512656372|-8.774512656372|-9.2200140244885|7.2087392378676|7.2087392378676|7.2087392378676|7.0574881819474|6.279431134196|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454|5.5756227216454||||||5.3123586929872|5.1026207646876|4.9735442690827|4.9735442690827|-5.4759611168896|-5.4759611168896|-5.4759611168896|-5.4759611168896|-5.4759611168896|||-5.4759611168896|-5.4759611168896|-5.4759611168896|-5.4759611168896|-5.4759611168896|-5.4759611168896|-5.4946977111018|-5.4946977111018|-5.4946977111018|-5.4946977111018|-5.4946977111018|-5.4946977111018|-5.5124418969856|-5.5649352334061|-5.5885620409224|-5.5885620409224|-5.7127310471737|-5.7127310471737|-5.7869234567443|-5.87491485869|-5.97268491149|-5.97268491149|-5.97268491149|-5.97268491149|-6.0229830516715|-6.1977589410035|-6.2675099418657|-6.2916663900512|-6.2916663900512|-6.2916663900512|5.5731484872878|5.1801647591128|-5.4635767676336|-5.4635767676336|-5.4635767676336|-5.4635767676336|-5.4635767676336|-5.5184184420884|-5.5462737804005|-5.5462737804005|-5.5462737804005|-5.5980818012632|-5.6551625173373|-5.6551625173373|-5.7812916615587|-5.8763478306318|-5.8763478306318|-5.9381643431479|5.2021933106613|5.2021933106613|5.2021933106613|5.2021933106613|5.2021933106613|5.2021933106613|5.2021933106613|5.2021933106613|5.2021933106613|-5.825316799517|-5.825316799517|-5.825316799517|-5.9018353969159|-5.9018353969159|-5.9018353969159|-5.9018353969159|-5.9018353969159|-5.9018353969159|-5.9018353969159|-5.9018353969159|-5.9018353969159||-5.9018353969159|-5.9018353969159|-6.0809283554888|-6.142142461443|-6.2604931683243|-6.2604931683243|-6.2604931683243|-6.2604931683243|-6.3283255730405|-6.3686952231476|-6.3924392459734|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795||||-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.4823544362795|-6.5165050669524|-6.5477835518357|-6.5547594342228|-6.6455181038532|-6.6455181038532|-6.6455181038532|-6.6455181038532|-6.962797791445|-7.1780235298409|-7.1780235298409|-7.1780235298409|-7.1780235298409|-7.3255817104196|||-7.4617574401272|-7.7163972002016|-7.7453793324505|-7.7453793324505|-7.7453793324505|-7.7453793324505|-7.973199133241|-8.4526394510299|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|7.2136861059657|6.765206996334|6.7502299588393|6.23192199529|5.826579982051|-6.3767705616195|-6.3767705616195|-6.3767705616195|||||||-6.3767705616195|-6.4962797868011|-6.4962797868011|-6.4962797868011|-6.4962797868011|-6.7097554723154|-6.9871772641457|-6.9871772641457|-6.9871772641457|-6.9871772641457|-6.9871772641457|-6.9871772641457|-6.9871772641457|-7.259085455925|-7.4501055270443|-7.4501055270443|-7.7184508674685|-7.7888342134758|-7.8903714807612|-7.987580167518|-7.987580167518|-7.987580167518|-7.987580167518|-7.987580167518|-7.987580167518|-7.987580167518|-7.987580167518|-7.987580167518||-7.987580167518|-7.987580167518|-7.987580167518|-8.1489777954264|-8.265531185804|-8.5394791801089|-8.7094211798369|-9.0449124686651|-9.5199029040262|-10.532114460725|9.0826510823895
07623|1072211|/equities/ktk-a|SHANGHAICOMP||8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.2256191415911|8.1684659502379|8.0749619295721|8.048409544701|8.048409544701|7.9537883724047|-8.8331503016496|-8.8331503016496|-8.8331503016496|-8.8331503016496|-8.8331503016496|-8.8331503016496|-8.8331503016496|-8.8331503016496|-8.8401855577099|-8.8401855577099|-8.8402065291523|-8.8596376213173|-8.8596376213173|-8.9340419275606|7.8320749420977|7.8320749420977|7.8320749420977|7.8320749420977|7.8320749420977|7.8320749420977||||||7.3689721578863|7.0316359460913|6.8115257466972|6.8115257466972|6.6989176764687|6.6277995657283|6.6277995657283|6.5330378909433|6.5330378909433|||6.5330378909433|6.5330378909433|6.5076046345874|6.5076046345874|6.5076046345874|6.5076046345874|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.4980421353017|6.225602526205|6.2074168297994|6.2074168297994|6.2074168297994|6.2074168297994|6.2074168297994|6.2074168297994|-6.9382506685801|-6.9382506685801|-7.0725005288199|-7.1488894510353|-7.3048774189512|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.3670245777175|-7.4211384334614|-7.5064669350109|-7.5064669350109|-7.5916297677846||-7.6154073083954|-7.6154073083954|-7.9076746663072|-7.9990828788522|-8.2295468898765|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4533716805377|7.4121559326996|7.4121559326996|7.4121559326996|7.4121559326996|7.4121559326996|7.4121559326996|7.4121559326996||||-8.2384154635316|-8.2384154635316|-8.2384154635316|-8.2384154635316|-8.2384154635316|-8.2384154635316|-8.2384154635316|-8.2384154635316|-8.2384154635316|-8.2384154635316|-8.2384154635316|7.4673305529365|7.4673305529365|7.4673305529365|7.4673305529365|7.4673305529365|7.4673305529365|||7.4673305529365|7.4673305529365|7.3721498821716|7.3721498821716|7.3721498821716|7.3721498821716|7.3721498821716|7.3721498821716|7.3721498821716|7.3721498821716|7.3428390936769|7.3428390936769|7.140376536572|6.9448630197446|6.9175693184806|6.9175693184806|6.9175693184806|6.724521123775|6.5444683094909|6.5388533826327|6.3938640759263|6.3938640759263|6.3938640759263|6.3938640759263|6.3938640759263|6.3938640759263|6.3938640759263|6.2337374605375|5.9374861891223|-7.4373949870546|-7.4373949870546|-7.4373949870546|-7.4373949870546|||||||-7.4373949870546|-7.4373949870546|-7.5893276118657|-8.2425862576588|-8.7012071108403|-8.815230154945|-8.8608353745498|-8.8608353745498|-8.8608353745498|-8.8608353745498|-8.8608353745498|-8.8608353745498|-8.8608353745498|-9.2125947885554|-9.4351057402339|-9.6412282378636|-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8163123189677||-9.8163123189677|-9.8163123189677|-9.8163123189677|-9.8392354712739|-9.9421131032341|9.3529744089552|9.3529744089552|9.3529744089552|9.3529744089552|9.3529744089552|9.3529744089552
07624|942821|/equities/kuaijishan|SHANGHAICOMP||10.724624862328|10.45236067204|10.305737054148|10.305737054148|10.305737054148|10.305737054148|10.305737054148|10.258134656958|10.258134656958|10.258134656958|10.258134656958|10.258134656958|10.258134656958|10.258134656958|10.258134656958|10.258134656958|10.07181666274|-11.454195098096|-11.454195098096|-11.454195098096|-11.454195098096|-11.484105723891|-11.54511753033|-11.648072424656|-11.648072424656|-11.648072424656|-11.648072424656|-11.648072424656|-11.648072424656|-11.648072424656|-11.648072424656|-11.648072424656|10.23485969584|10.23485969584|10.23485969584|10.23485969584|10.23485969584|10.23485969584|10.23485969584||||||9.8953996662828|9.4132222604457|8.9030246151491|-9.4664384587758|-9.4664384587758|-9.4664384587758|-9.4664384587758|-9.4664384587758|-9.4664384587758|||-9.6227096699072|-9.7818993089809|-9.8098886805788|-9.8393210656131|-9.8683411688732|-9.8683411688732|-9.8683411688732|-9.8683411688732|-9.8683411688732|-9.8683411688732|-9.8683411688732|-9.8683411688732|-9.8683411688732|-9.943712562447|-9.955791519886|-10.013101523459|-10.239557576775|-10.452889014345|-10.452889014345|-10.452889014345|-10.452889014345|-10.452889014345|-10.452889014345|-10.452889014345|-10.452889014345|-10.452889014345|-10.452889014345|-10.452889014345|-10.452889014345|-10.452889014345|-10.452889014345|-10.452889014345|-10.452889014345|-10.452889014345|-10.452889014345|-10.452889014345|-10.452889014345|-10.557098972645|-10.768265939833|-10.768265939833|-10.768265939833|-10.768265939833|-10.768265939833|-10.768265939833|-10.768265939833|-10.768265939833|-10.768265939833|-10.768265939833|-10.768265939833|-11.09474010057|-11.314156156853|-11.641839934803|-11.672955336363|-11.672955336363|-11.672955336363|-11.883284054631|-12.061982219345|-12.387757584924|-12.661397719244|-13.347663905731|11.883150707228|11.442390268095|10.064878376599|-11.302681547777|-11.302681547777|-11.364646335858|-11.381828622043|-11.441476428972|-11.519418173881||-11.706019964319|-11.787243274152|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.882196905461|10.53521903604|10.473576477829|10.427307159441|10.355341468406||||10.136490329716|10.014433737832|9.9129407386826|9.9129407386826|9.9129407386826|9.9129407386826|9.9129407386826|9.9129407386826|9.9129407386826|9.9129407386826|9.9129407386826|9.9129407386826|9.9129407386826|9.7571561050466|9.7207295841698|9.599171914525|9.599171914525|||9.550746429703|9.3324961008201|9.1544404362716|9.0258253504085|9.0258253504085|9.0258253504085|9.0258253504085|9.0258253504085|9.0258253504085|9.0258253504085|8.9420062260922|8.9420062260922|8.8055625179406|8.7006245430968|8.6406941741332|8.6102158062573|8.4880179291429|8.2758322569373|8.2758322569373|8.2758322569373|8.2758322569373|8.2758322569373|8.2758322569373|8.2758322569373|8.2758322569373|8.2758322569373|8.2758322569373|-9.4519808792468|-9.4519808792468|-9.4519808792468|-9.4519808792468|-9.4519808792468|-9.4519808792468|||||||-9.4519808792468|-9.4519808792468|-9.4519808792468|-9.5072008529632|-9.9557790137362|-9.9925317606475|-10.230873501432|-10.230873501432|-10.230873501432|-10.230873501432|-10.230873501432|-10.230873501432|-10.230873501432|-10.564303517487|-10.770127997166|-10.770127997166|-11.042309486138|-11.042309486138|-11.042309486138|-11.042309486138|-11.042309486138|-11.042309486138|-11.042309486138|-11.113122316717|-11.222852290227|-11.222852290227|-11.222852290227|-11.222852290227||-11.222852290227|-11.222852290227|-11.222852290227|-11.222852290227|-11.239817536406|-11.239817536406|-11.239817536406|-11.239817536406|-11.239817536406|-11.239817536406|-11.276463840331
07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP||-11.083615606888|-11.083615606888|-11.083615606888|-11.402611783826|-11.402611783826|-12.017346492171|-12.25346224064|-12.25346224064|-12.25346224064|-12.25346224064|-12.25346224064|-12.25346224064|-12.25346224064|-12.25346224064|-12.25346224064|-12.25346224064|-12.25346224064|-12.390693767502|-12.390693767502|-12.515771450416|9.9134306208399|9.9134306208399|8.9743672759563|8.0192969542113|-9.8319482581|-9.8319482581|-9.8319482581|-9.8319482581|-9.8319482581|-9.8319482581|-9.8319482581|-9.8319482581|-9.8319482581|-9.8319482581|-9.8319482581|-9.8319482581|7.6662851221304|7.6662851221304|7.6662851221304||||||-9.6835273704133|-9.6835273704133|-9.6835273704133|-9.6835273704133|-9.6835273704133|-10.253363922923|-10.258411788755|-10.258411788755|-10.404346518841|||-10.635385095109|-11.352094821388|-11.570105318951|-12.549005884514|-14.812228620699|12.094745701495|10.948051313497|9.8445009169058|9.0322239064592|8.3258036665804|7.4275599643794|6.5906221784053|5.5590246956544|5.0016940480026|4.5741910196792|-5.3569967394896|-5.3569967394896|-5.3569967394896|-5.3569967394896|-5.3569967394896|-5.3569967394896|-5.3569967394896|-5.3569967394896|-5.3569967394896|-5.3569967394896|-5.3569967394896|-5.3569967394896|-5.4161076684603|-5.4612307173024|-5.4649882870828|-5.4649882870828|-5.4649882870828|-5.4649882870828|-5.4649882870828|-5.4649882870828|-5.4649882870828|-5.4649882870828|-5.6799871477722|-5.6958829888371|-5.6958829888371|-5.6958829888371|-5.6958829888371|-5.7853608790453|-5.7853608790453|-5.7853608790453|-5.7853608790453|-5.7853608790453|-5.7853608790453|-5.8021120720213|-5.8021120720213|-5.8245688205632|-5.8374389397675|-5.8374389397675|-5.8374389397675|-5.8374389397675|-5.8374389397675|-5.8374389397675|-5.8374389397675|-5.8374389397675|-5.996043018453|-6.0811589867458|-6.1190408834522|-6.1190408834522|-6.1190408834522|-6.1190408834522|-6.1190408834522|-6.1190408834522|-6.1190408834522|-6.1190408834522||-6.1500454620857|-6.2489392179404|-6.3015991204486|-6.4128880758534|-6.5893283000634|-6.5893283000634|-6.5893283000634|-6.5893283000634|-6.5893283000634|-6.5893283000634|-6.6936978621666|-6.8541087357406|-6.8762450915066|-6.8762450915066|-6.8873506468787|-6.8873506468787|-6.8873506468787|-6.8873506468787|-6.9317289951719|-6.9317289951719|-6.9410895632918|-6.9410895632918|-6.9410895632918|-6.9410895632918|-6.9410895632918||||-6.9410895632918|-6.9410895632918|-6.9410895632918|-6.9410895632918|-6.9410895632918|-6.9784328989646|-6.9988146415972|-7.3059049305677|-7.3988333672358|-7.3988333672358|-7.6170369751004|-8.0117080616452|-8.4591198152412|-8.8451331926836|-9.2215557220683|-9.2215557220683|-9.2215557220683|||7.6354937947342|7.6354937947342|7.6354937947342|7.6354937947342|7.6354937947342|7.5172153486752|6.4163502602603|5.7084776665157|5.7084776665157|5.7084776665157|5.708308593585|5.6153427673202|5.4698254347755|5.425988445027|5.425988445027|5.425988445027|5.2155427241141|5.0750474161368|4.9698732069075|4.9698732069075|4.9216954476229|4.9216954476229|4.9007730226375|4.8614144038997|4.8458291574872|4.8458291574872|4.8458291574872|4.7192544456496|-5.8736913385689|-5.8736913385689|-5.8736913385689|-5.8736913385689|-5.8736913385689|||||||-5.8736913385689|-5.8736913385689|-5.9474352402488|-6.3827056137499|-6.7535619435241|-6.9134018882038|-7.2654465021824|-7.5788295337597|-7.7332052762131|-7.7332052762131|-7.7332052762131|-7.7332052762131|-7.8174501320632|-8.1521668059861|-8.4590742172174|-8.6045271623325|-8.8539188160048|-9.1299100202041|-9.33101092905|-9.4893976229376|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558||7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558|7.7510362823558
07626|100323|/equities/zj-real-estate|SHANGHAICOMP||-17.131503037981|-17.131503037981|-17.131503037981|-17.131503037981|-17.131503037981|-17.561114448499|-17.810682873142|-17.814546619683|-17.814546619683|-18.004752606648|-18.004752606648|-18.004752606648|-18.004752606648|-18.004752606648|-18.004752606648|-18.004752606648|-18.004752606648|-18.004752606648|-18.004752606648|-18.004752606648|-18.110799748488|-18.110799748488|-18.110799748488|-18.110799748488|-18.110799748488|-18.110799748488|-18.110799748488|-18.12197767777|-18.12197767777|-18.12197767777|-18.12197767777|-18.12197767777|-18.12197767777|-18.601574128476|-18.601574128476|-18.601574128476|14.946118979669|14.946118979669|14.946118979669||||||13.672910695845|12.89415720599|12.89415720599|12.89415720599|12.093841302692|12.093841302692|12.093841302692|12.093841302692|10.912045889761|||-12.566381724353|-12.566381724353|-12.566381724353|-12.566381724353|-12.566381724353|-12.566381724353|-12.566381724353|-12.566381724353|-12.566381724353|-12.566381724353|-12.566381724353|-12.566381724353|-12.707646139987|-12.842388682743|-12.842388682743|-12.842388682743|-13.112098063782|-13.27399824919|-13.445553767038|-13.587837629133|-13.738657033767|-13.738657033767|-13.738657033767|-13.738657033767|-13.738657033767|-13.738657033767|-13.738657033767|-13.738657033767|-13.738657033767|-13.738657033767|-13.738657033767|-13.738657033767|-13.738657033767|-13.738657033767|-13.738657033767|-13.738657033767|-13.738657033767|-13.738657033767|-13.74543027901|-13.74543027901|-13.74543027901|-13.74543027901|-13.8203455139|-13.8203455139|-13.965384131096|-14.38263406359|-14.38263406359|-14.573482826935|12.178327919459|12.178327919459|12.178327919459|12.178327919459|12.178327919459|12.178327919459|12.178327919459|-14.097444326987|-14.097444326987|-14.097444326987|-14.097444326987|-14.371604106282|-14.733448926448|-14.823156167468|-14.823156167468|-14.823156167468|-14.823156167468|-14.823156167468|-14.823156167468|-14.942661540254|-14.942661540254||-15.058286180889|-15.058286180889|-15.415873411403|-15.436526063532|-15.51702431245|-15.51702431245|-15.51702431245|-15.796694104356|-15.965215012411|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762||||-16.185016338762|-16.185016338762|-16.185016338762|-16.185016338762|-16.363351707918|-16.684279580097|-16.753088151063|-16.828763458908|-16.828763458908|-16.828763458908|-16.950292664303|-18.173786368066|-18.173786368066|-18.173786368066|-18.173786368066|-18.173786368066|-18.173786368066|||-18.482540728973|-18.939488916846|-18.970974910961|-18.970974910961|-19.072749920141|-19.55472142989|15.958284526336|15.958284526336|15.958284526336|15.958284526336|15.958284526336|15.958284526336|15.958284526336|15.958284526336|15.958284526336|14.367680406106|14.367680406106|14.367680406106|14.367680406106|14.367680406106|14.367680406106|14.367680406106|14.367680406106|14.367680406106|14.062422169063|13.396024585668|-17.338021080659|-17.338021080659|-17.338021080659|-17.338021080659|-17.338021080659|-17.338021080659|-17.338021080659|||||||-17.338021080659|-17.338021080659|-17.338021080659|-18.299467396919|-19.673297114046|-20.588663890264|-21.372960013705|-23.119954765458|19.468018357377|19.468018357377|17.555576024697|14.948419343813|13.52292651031|13.52292651031|13.52292651031|13.52292651031|12.994187384043|-14.594967843898|-14.659408518349|-14.775114505591|-14.775114505591|-14.775114505591|-14.865127317444|-15.086252151082|-15.185835823031|-15.38592909068|-15.402474209509|-15.402474209509||-15.402474209509|-15.402474209509|-15.402474209509|-15.505526857068|-15.651140933225|-15.853490464101|-15.955544277706|-16.290604958576|-16.480116881311|-16.79179630167|-17.123662629466
07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP||-29.202645382645|-29.26960562044|26.583725564347|26.583725564347|26.583725564347|26.583725564347|26.583725564347|26.583725564347|26.583725564347|26.583725564347|26.583725564347|26.583725564347|26.583725564347|26.583725564347|26.203153077939|26.203153077939|26.203153077939|26.203153077939|26.203153077939|26.203153077939|26.203153077939|26.203153077939|26.203153077939|26.203153077939|26.203153077939|26.203153077939|26.203153077939|25.776837499251|25.353708858082|25.260231886516|24.439701197556|23.992400241159|23.992400241159|23.992400241159|23.992400241159|23.992400241159|23.565452496241|23.565452496241|23.565452496241||||||22.038836920737|20.910930700301|20.007111332378|-22.013216720033|-22.013216720033|-22.013216720033|-22.013216720033|-22.021501665263|-22.021501665263|||-22.099446222682|-22.315500551643|-22.315500551643|-22.315500551643|-22.333333552085|-22.78481500701|-23.013127624501|-23.034585541608|-23.104924752436|-23.104924752436|-23.104924752436|-23.104924752436|-23.104924752436|-23.227694593228|-23.26104255463|-23.26104255463|-23.482270407956|-23.59307826921|-23.877308463218|-24.412564806543|-24.757239559063|-24.757239559063|-25.133044484333|-25.151410114395|-25.151410114395|-25.151410114395|-25.151410114395|-25.151410114395|-25.151410114395|-25.151410114395|-25.151410114395|-25.151410114395|-25.151410114395|-25.151410114395|-25.151410114395|-25.151410114395|-25.151410114395|-25.909900148298|23.019472159809|23.019472159809|23.019472159809|23.019472159809|23.019472159809|23.019472159809|23.019472159809|23.019472159809|23.019472159809|22.808303027093|21.972002511488|-25.202218897623|-25.243020887156|-25.808912351153|-26.285457905158|-26.532984957119|-26.532984957119|-26.532984957119|-26.532984957119|-26.532984957119|-26.548315826412|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424||23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.584104032424|23.395672236446|23.374080139799|23.191198409049||||22.925221403935|22.443359255911|22.443359255911|22.017041852937|22.017041852937|22.017041852937|22.017041852937|20.596713148737|20.392793886927|20.392793886927|20.375436487351|20.375436487351|20.375436487351|20.375436487351|20.375436487351|20.375436487351|20.375436487351|||18.862150817617|18.825009092917|18.825009092917|18.825009092917|18.825009092917|18.825009092917|18.825009092917|18.825009092917|18.825009092917|18.504454013628|18.138733147908|18.138733147908|18.138733147908|18.138733147908|18.138733147908|18.138733147908|17.251369316631|17.139854889505|16.39261667529|16.327327198386|16.327327198386|16.327327198386|16.327327198386|16.327327198386|15.625304639911|15.625304639911|15.625304639911|15.337560164239|-18.296256776601|-18.296256776601|-18.296256776601|-18.296256776601|-18.296256776601|||||||-18.296256776601|-18.296256776601|-18.296256776601|-18.765285434491|-19.730871560581|-20.124857878694|-20.193731175538|-21.108590508695|-22.856665789829|-22.856665789829|-22.856665789829|-22.856665789829|-23.154629481884|-23.553476401007|-23.567748623909|-23.567748623909|-24.106943640247|-24.444251619169|-24.444251619169|-24.456945404288|-24.579541021256|-24.579541021256|-24.579541021256|-24.579541021256|-24.579541021256|-24.579541021256|-24.579541021256|-24.579541021256||-24.579541021256|-24.579541021256|-24.579541021256|-24.579541021256|-24.619490417803|-25.292086794745|-25.292086794745|-25.646764016561|-25.748071379587|-26.06618923073|-26.564655239108
07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP||12.154203212008|11.732448458391|11.417405446024|11.417405446024|11.343838502349|11.343838502349|11.343838502349|11.343838502349|11.343838502349|11.343838502349|11.343838502349|11.343838502349|11.343838502349|11.343838502349|11.343838502349|11.343838502349|11.037445559435|11.037445559435|11.037445559435|11.037445559435|11.037445559435|11.037445559435|11.037445559435|11.037445559435|11.037445559435|10.772161552567|10.640693249108|10.640693249108|-11.851009881871|-11.851009881871|-11.851009881871|-11.851308325653|-11.851308325653|10.587621491697|10.587621491697|10.587621491697|10.587621491697|10.587621491697|10.587621491697||||||9.9440240788751|9.4894706858853|9.1383007514984|-9.8536181460323|-9.8536181460323|-9.8536181460323|-9.8536181460323|-9.8536181460323|-9.8536181460323|||-10.051797762017|-10.188515939967|-10.188515939967|-10.188515939967|-10.198906517311|-10.287673844545|-10.305749140017|-10.31073856615|-10.31073856615|-10.31073856615|-10.31073856615|-10.31073856615|-10.31073856615|-10.31073856615|-10.31073856615|-10.31073856615|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.500179440457|-10.73312620848|-10.73312620848|-10.73312620848|-10.73312620848|-10.820140252837|-10.954600213113|-11.047982388297|-11.047982388297|-11.047982388297|-11.047982388297|-11.047982388297|-11.190534174638|-11.190534174638|-11.303926375395|-11.503315153117|-11.503315153117|-11.503315153117|-11.562937973432|-11.562937973432|-11.562937973432|-11.562937973432|-11.668264599301|-11.870849948965|-12.050944334757|-12.141782886319|-12.141782886319|-12.184202863698|-12.306040254693|-12.306040254693|-12.306040254693|-12.306040254693||-12.306040254693|-12.379489226982|-12.723877107484|-12.905974718579|-13.24774895404|12.035054107947|12.035054107947|12.035054107947|12.035054107947|12.035054107947|12.035054107947|12.035054107947|12.035054107947|11.859449270383|11.859449270383|11.824150548812|11.824150548812|11.824150548812|11.824150548812|11.824150548812|11.824150548812|11.824150548812|11.682945289475|11.633272319218|11.34530301136||||-12.706566869044|-12.706566869044|-12.706566869044|-12.706566869044|-12.706566869044|-12.706566869044|-12.706566869044|-12.706566869044|-12.706566869044|-12.706566869044|-12.706566869044|11.336180262882|11.336180262882|11.336180262882|11.336180262882|11.336180262882|11.336180262882|||11.336180262882|11.309606260237|11.309606260237|11.309606260237|11.309606260237|11.309606260237|11.309606260237|11.309606260237|11.309606260237|11.309606260237|11.299006349706|11.00389725738|11.00389725738|10.911552753702|10.911552753702|10.911552753702|10.575614177138|10.224570922223|10.056782365661|10.056782365661|10.056782365661|10.056782365661|10.056782365661|10.056782365661|10.056782365661|10.056782365661|10.056782365661|-12.253016743371|-12.253016743371|-12.253016743371|-12.253016743371|-12.253016743371|-12.253016743371|||||||-12.253016743371|-12.253016743371|-12.295573748162|-13.028414926055|-13.755460961133|-13.921623423662|-14.402915375063|-14.835461131543|-15.030231609563|-15.030231609563|-15.030231609563|-15.030231609563|-15.030231609563|-15.768590598878|-16.044001032758|-16.044001032758|-16.147262051907|-16.147262051907|-16.147262051907|-16.147262051907|-16.147262051907|-16.147262051907|-16.147262051907|-16.147262051907|-16.147262051907|-16.147262051907|-16.147262051907|-16.147262051907||-16.147262051907|-16.147262051907|-16.147262051907|-16.322513583862|-16.470570303294|-16.714901472429|-16.714901472429|-16.801606768565|15.420132446027|15.420132446027|15.420132446027
07629|100986|/equities/china-haisheng|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07630|101117|/equities/lanpec-tech|SHANGHAICOMP||5.9307339018864|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.828103765899|5.7445595629282|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678|5.5689028938678||||||5.1593364565534|4.9214849835152|4.7996730222519|4.7996730222519|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|||4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7198587802868|4.7182209143203|4.7182209143203|4.7000192617919|4.7000192617919|4.7000192617919|4.7000192617919|4.7000192617919|4.6894670340625|4.6894670340625|4.6894670340625|4.6894670340625|4.665206170034|4.665206170034|4.629570158981|-5.1852314234112|-5.1852314234112|-5.1973706759953|-5.1973706759953|-5.1973706759953|-5.1973706759953|-5.1973706759953|-5.3376340378151|-5.3397874933925|-5.3397874933925|-5.3397874933925|-5.3397874933925|-5.3397874933925|-5.3397874933925|-5.4330972413715|-5.4332230823725|-5.4332230823725|-5.4332230823725|-5.4332230823725|-5.4332230823725|-5.4332230823725|-5.4332230823725|-5.4332230823725|-5.4332230823725|-5.4332230823725|-5.4705542911804|-5.4705542911804|-5.4705542911804|-5.4705542911804|-5.4705542911804|-5.4705542911804|-5.4705542911804|-5.4705542911804|-5.4705542911804||-5.4705542911804|-5.4705542911804|-5.6739491742756|-5.7832770658761|-5.9258632475832|-6.1531814794518|-6.2673081322536|-6.2673081322536|-6.2673081322536|-6.2673081322536|-6.3214535364426|-6.4060593058574|-6.4683991990606|-6.5743324847265|-6.697447661417|-6.697447661417|-6.7113686798604|-6.7113686798604|-6.7113686798604|-6.7326869935659|-6.7326869935659|-6.7326869935659|-6.7326869935659|-6.7326869935659|-6.7326869935659||||-6.7326869935659|-6.7326869935659|-6.7326869935659|-6.8022155201842|-6.8022155201842|-6.8022155201842|-6.8022155201842|-6.8022155201842|-6.8022155201842|-6.8022155201842|-6.8022155201842|-7.5124618649934|-7.6936993867738|-7.6936993867738|-7.6936993867738|-7.8002212081334|-7.9891348982277|||-8.0938678703865|-8.0938678703865|-8.0938678703865|-8.0938678703865|-8.0938678703865|-8.2281866561661|-8.5218740846592|-8.9265268009987|-9.0248070137661|-9.0248070137661|-9.0248070137661|-9.0248070137661|-9.0248070137661|-9.0248070137661|-9.2420079859276|-9.4433420932049|-9.6032615988042|-9.6032615988042|-9.6187811348863|-9.6187811348863|-9.6187811348863|-9.7553124134218|-10.206458271044|-10.404639853981|-10.404639853981|-10.586266771453|-11.083068403056|10.044238872125|8.9369320547072|7.9077024101646|6.6402246289155|6.25136071363|5.4304009667028|||||||-6.2728658804201|-6.2728658804201|-6.2728658804201|-6.4804065369791|-6.8993405394229|-7.1070449145274|-7.5034889881781|-7.5034889881781|-7.5034889881781|-7.5034889881781|-7.5034889881781|-7.5034889881781|-7.5034889881781|-7.925543302184|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774||-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.1406159338774|-8.321795244727|7.3418327856726|7.3418327856726|7.3418327856726|7.3418327856726|7.3418327856726|7.3418327856726
07631|100538|/equities/lantai-ind|SHANGHAICOMP||7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.8394497942141|7.7848440914703|7.7848440914703|7.7848440914703|7.7848440914703|7.7848440914703|7.7848440914703|7.7848440914703|7.7848440914703|7.7831601864047|-8.92123398855|-8.92123398855|-8.92123398855|-8.92123398855|-8.92123398855|-8.92123398855|-9.0135931447112|-9.0917704585485|-9.2286341458882|-9.302370842996|-9.3748564286395|8.1265413842677|8.1265413842677|8.1265413842677||||||7.788379254394|7.4476435608922|7.1201597526403|7.1101773927313|6.6818635143286|-7.3899136624881|-7.3899136624881|-7.3899136624881|-7.3899136624881|||-7.5165704976793|-7.5928563289373|-7.6142845874063|-7.686983109076|-7.7594257731782|-7.7802286981416|-7.7802286981416|-7.7802286981416|-7.7802286981416|-7.7802286981416|-7.7802286981416|-7.7802286981416|-7.7802286981416|-7.7802286981416|-7.8196651404376|-7.8196651404376|7.3705304754163|7.3705304754163|7.3705304754163|7.3705304754163|7.3705304754163|7.3705304754163|7.3705304754163|7.3272562967831|7.2736181138946|7.2645759184044|7.1650841058274|7.0554858880581|7.0554858880581|7.0554858880581|7.0554858880581|7.053873163389|6.9509703913517|6.8755187918604|6.8755187918604|6.7489097305868|-7.2335005489048|-7.2335005489048|-7.2335005489048|-7.2335005489048|-7.2335005489048|-7.2335005489048|-7.2335005489048|-7.2335005489048|-7.2335005489048|-7.2335005489048|-7.2335005489048|-7.2335005489048|-7.2335005489048|-7.2335005489048|-7.2655749255067|-7.2655749255067|-7.2655749255067|-7.2655749255067|-7.2655749255067|-7.2655749255067|-7.2655749255067|-7.2655749255067|-7.2655749255067|-7.2655749255067|-7.4239722019706|-7.4983023014636|-7.6231137742567|-7.6484598572571|-7.6584072504906|-7.6584072504906|-7.7526748880709|-7.8246387888949|-7.8529318096418||-7.9004799262438|-7.9205330892574|-8.0212934617004|-8.0212934617004|-8.0212934617004|-8.2197705246565|-8.2461899828932|-8.2461899828932|-8.2461899828932|-8.2461899828932|-8.2652112192602|-8.3530126088958|7.6104781664324|7.6104781664324|7.6099759778394|7.4851488042252|7.4851488042252|7.4851488042252|7.4851488042252|7.4851488042252|7.4851488042252|7.4384985420855|7.3922202293246|7.3641330604387|-8.1592743511854||||-8.1592743511854|-8.1592743511854|-8.1592743511854|-8.1592743511854|-8.1592743511854|-8.3975271246895|-8.4902220656004|-8.4902220656004|-8.4902220656004|7.6285499021879|7.6285499021879|7.6285499021879|7.6285499021879|7.6285499021879|7.6285499021879|7.6105555278125|7.6105555278125|||7.4522843076193|7.3691365824535|7.3691365824535|7.3691365824535|7.3691365824535|7.3691365824535|7.3691365824535|7.3691365824535|7.3691365824535|7.3691365824535|7.3329293845312|7.2888103721558|7.2347891858351|7.1749618714456|7.1749618714456|7.1749618714456|7.1749618714456|7.1316244012122|7.0800491085723|7.0800491085723|7.0800491085723|7.0800491085723|7.0800491085723|7.0800491085723|7.0328386554839|7.0328386554839|6.9381539037627|6.8746154761758|6.7784614007171|6.6932905692189|-7.5307196694349|-7.5307196694349|-7.5307196694349|||||||-7.5307196694349|-7.5307196694349|-7.5307196694349|-7.5307196694349|-7.7224661594999|6.967750622955|6.967750622955|6.967750622955|6.967750622955|6.8769452330438|6.5921614431636|-7.3595537110002|-7.3595537110002|-7.4450597414077|-7.5897031694652|-7.5897031694652|-7.7824481228989|-7.8704979132725|-7.9161086293407|-7.9172945371316|-7.9172945371316|-7.9236604760142|-8.0146228284804|-8.0340926254138|-8.0340926254138|-8.0340926254138|-8.0340926254138|-8.0340926254138||-8.0340926254138|-8.0340926254138|-8.0340926254138|-8.0340926254138|-8.0340926254138|-8.0340926254138|-8.0340926254138|-8.1203615415666|-8.1203615415666|-8.1977387604897|-8.1977387604897
07632|100427|/equities/greatwall-ele|SHANGHAICOMP||6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.1561074716348|6.0980087089138|6.0980087089138|6.0980087089138|6.0980087089138|6.0980087089138|6.0960888181799|6.0960888181799|6.0960888181799|6.0467149135352|6.0467149135352|5.5957941608165|5.274215653708|5.2446839844413|5.1329823638805|5.0563787741447|5.0563787741447|5.0563787741447|5.0563787741447|5.0563787741447|5.0563787741447|5.0563787741447|5.0563787741447|5.0563787741447|5.0563787741447|5.0563787741447||||||4.7415323039982|4.6073189986076|4.6073189986076|4.6073189986076|4.6073189986076|4.6073189986076|4.6073189986076|4.0948686266586|-5.0973399624926|||-5.0973399624926|-5.0973399624926|-5.0973399624926|-5.0973399624926|-5.0973399624926|-5.1759334919301|-5.2199261318144|-5.296143006211|-5.296143006211|-5.309887769462|-5.309887769462|-5.309887769462|-5.3832084631934|-5.5168985234383|-5.619331821985|-5.668146329|4.5228528180781|4.5228528180781|4.5228528180781|4.5228528180781|4.5228528180781|4.5228528180781|4.5228528180781|4.5228528180781|4.5228528180781|4.5228528180781|4.4824110773688|4.4824110773688|-4.559070269094|-4.559070269094|-4.559070269094|-4.559070269094|-4.559070269094|-4.559070269094|-4.559070269094|-4.559070269094|-4.559070269094|-4.5784113581822|-4.622240264854|-4.622240264854|-4.622240264854|-4.622240264854|-4.7019335248307|-4.8271483821158|-4.8329427951446|-4.8756699284732|-4.8756699284732|-4.8756699284732|-4.8756699284732|-4.8756699284732|-4.8756699284732|-4.8756699284732|-4.8756699284732|-4.8756699284732|-4.8756699284732|-4.8756699284732|-4.8756699284732|-4.8756699284732|-4.9051888740526|-5.0607657207898|-5.3130729743564|4.6196344103233|4.6196344103233|4.6196344103233|4.6196344103233|4.1695936748072|-4.6303164536222|-4.6303164536222|-4.6370572860427||-4.6370572860427|-4.674508180374|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112||||-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.744917624112|-4.7643527641518|-4.85512037797|-4.85512037797|-4.85512037797|-4.9695782586736|-5.312864639671|4.3814604684549|4.3814604684549|4.3814604684549|4.3814604684549|4.3814604684549|||4.3814604684549|4.3814604684549|4.206622671732|4.1373080613388|4.1373080613388|4.1373080613388|4.1373080613388|4.1373080613388|4.1373080613388|4.1264532277069|4.0938370966339|4.0587078491211|3.9463418500688|3.8426020958983|3.7751135935345|3.7662371385935|3.7263744924734|3.6365271513407|3.5672523384563|3.5563915443941|3.5135273930855|3.5135273930855|3.5135273930855|3.4662278969748|3.4662278969748|3.4662278969748|3.4662278969748|3.4085865903412|-4.2173536403481|-4.2173536403481|-4.2173536403481|-4.2173536403481|-4.2173536403481|||||||-4.2173536403481|-4.3476150944833|-4.5195724252202|-4.9545247558463|-5.2789165183028|-5.4360182996283|-5.7489088901425|-5.8350190755095|-5.8350190755095|-5.8350190755095|-5.8350190755095|-5.8350190755095|-5.8350190755095|-6.1711321800247|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.5639049157324||5.5398944599565|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823
07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP||5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.4202504229966|5.404722857522|5.2619143592506|5.1804600410096|5.1508984365734|5.1508984365734|5.1508984365734|5.0415539519293|4.9322820522501|4.9258691048306|4.9237435102112|-5.5424989272766|-5.5424989272766|-5.5424989272766|-5.5424989272766|-5.5424989272766|-5.5424989272766|-5.5424989272766|-5.5424989272766|-5.6005544187418|-5.6233937212484|-5.6915486332065|4.9539180310657|4.9539180310657|4.9539180310657||||||4.6371312441749|4.3318123356416|4.1458178586816|-4.5493476386117|-4.5493476386117|-4.5493476386117|-4.5493476386117|-4.5493476386117|-4.5493476386117|||-4.6503864653957|-4.6887487756926|-4.6887487756926|-4.6891654716287|-4.7296282170386|-4.768420450876|-4.768420450876|-4.768420450876|-4.768420450876|-4.768420450876|-4.768420450876|-4.768420450876|-4.768420450876|-4.8115782925264|-4.9172573262252|-4.9172573262252|4.5008607655018|4.5008607655018|4.5008607655018|4.2341565956311|4.2341565956311|4.2341565956311|4.2341565956311|4.2341565956311|4.2341565956311|4.2341565956311|4.2341565956311|4.2341565956311|4.2341565956311|4.2341565956311|4.2341565956311|4.2341565956311|4.1223962957811|-4.5362359164238|-4.5362359164238|-4.5362359164238|-4.5362359164238|-4.5602619248496|-4.5771380012797|-4.5771380012797|-4.5771380012797|-4.5771380012797|-4.6057089507102|-4.6396764582527|-4.6449145669245|-4.6449145669245|-4.6449145669245|-4.6449145669245|-4.6449145669245|-4.7087937852303|-4.7253263814095|-4.764806944225|-4.8272639442415|-4.8272639442415|-4.8272639442415|-4.8272639442415|-4.8272639442415|-4.8272639442415|-4.8272639442415|-4.8272639442415|-4.9614045806429|-5.0354493666249|-5.0927563054513|-5.0927563054513|-5.0927563054513|-5.1269511760552|-5.1738348074842|-5.208149705561|-5.2301505637703||-5.2301505637703|-5.2301505637703|-5.314611548907|-5.3367907677827|-5.42793384724|-5.42793384724|-5.42793384724|-5.42793384724|-5.42793384724|-5.42793384724|-5.4793708979326|-5.5320788422379|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436||||-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|-5.5735869971436|5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|||5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|5.1511117298204|5.0923462795768|5.0431626557811|5.0412919785693|4.9242132268697|4.910792253895|4.8931026706909|4.844002830741|4.8272511812879|4.8272511812879|4.8272511812879|4.8272511812879|4.8272511812879|4.8272511812879|4.8272511812879|4.5842604456656|4.5842604456656|4.5708451600332|4.5670501756954|4.3456111537403|4.2495682092713|-5.0948609933573|-5.0948609933573|-5.0948609933573|||||||-5.0948609933573|-5.0948609933573|-5.0948609933573|-5.0948609933573|-5.3298455725464|-5.4320507060988|-5.6410234680711|-5.6410234680711|-5.6410234680711|-5.6410234680711|-5.6410234680711|-5.6410234680711|-5.6410234680711|-5.862247942878|-6.0952757983221|-6.2186396286237|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294||-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.2694282801294|-6.3810312252733|5.9493965935903|5.9493965935903|5.9493965935903|5.9493965935903|5.9493965935903|5.9493965935903
07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP||4.6156645374074|4.6156645374074|4.6156645374074|4.6156645374074|4.3562940046274|4.3388732992794|4.3388732992794|4.3388732992794|4.3388732992794|4.3388732992794|4.3388732992794|4.3388732992794|4.3388732992794|4.3388732992794|4.269596581006|4.269596581006|4.1906628921561|4.0924032876815|4.0137814095644|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4510601358532|-4.4717335123617|-4.559703987925|-4.57355982075|-4.6539554597036|4.0115905725559|4.0115905725559|4.0115905725559||||||3.7734338932126|3.5938155312106|3.4859062453956|3.4626735471852|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|||-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7308900725898|-3.7865444964895|-3.8211605490059|-3.875445062831|-3.875445062831|-3.920494630287|-3.931660641509|-3.9569884024501|-3.9569884024501|-4.0189644489814|-4.0189644489814|-4.0189644489814|-4.0189644489814|-4.0189644489814|-4.0189644489814|-4.0189644489814|-4.0189644489814|-4.0189644489814|-4.0189644489814|-4.0189644489814|-4.0189644489814|-4.0189644489814|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.026394417144|-4.0437715210927|-4.1223105695528|-4.1223105695528|-4.1596536733493|-4.1596536733493|-4.1596536733493|-4.1596536733493|-4.1596536733493|-4.1596536733493|-4.1596536733493||-4.1596536733493|-4.1596536733493|-4.2601706029955|-4.3179673620929|-4.402741585492|4.0292730950246|4.0292730950246|4.0292730950246|4.0292730950246|4.0292730950246|4.0292730950246|4.0292730950246|4.0292730950246|4.0197816982841|4.0197816982841|3.9525353262795|3.9150390437326|3.8829292818547|3.8829292818547|3.8829292818547|3.8829292818547|3.8560324294303|3.8455915829577|3.8323238051642|3.7703595864231||||3.6925948272408|3.6925948272408|3.6925948272408|3.6925948272408|3.6925948272408|3.6925948272408|3.6925948272408|3.6925948272408|3.6925948272408|-4.2422287348538|-4.2422287348538|-4.534698579447|3.9716124385948|3.9716124385948|3.9716124385948|3.9716124385948|3.9716124385948|||3.9716124385948|3.9716124385948|3.9716124385948|3.9716124385948|3.9716124385948|3.9716124385948|3.9716124385948|3.9716124385948|3.9716124385948|3.9240137835735|3.8594599057562|3.8443999344913|3.8365553545519|3.8306169694843|3.7667966889212|3.7403299595326|3.6731442373561|3.6015030667431|3.6015030667431|3.6015030667431|3.6015030667431|3.6015030667431|3.6015030667431|3.6015030667431|3.6015030667431|3.6015030667431|3.6015030667431|-4.2769098699928|-4.2769098699928|-4.2769098699928|-4.2769098699928|-4.2769098699928|-4.2769098699928|||||||-4.2769098699928|-4.2769098699928|-4.376011126664|-4.725567823678|-4.8876147432456|-4.8876147432456|-5.1317942322769|-5.1414194729116|-5.1414194729116|-5.1414194729116|-5.1414194729116|-5.1414194729116|-5.1414194729116|-5.3504660290906|-5.4760075197334|-5.4760075197334|-5.655563869489|-5.741737593559|-5.8033056772311|-5.8033056772311|-5.8033056772311|-5.8033056772311|-5.8033056772311|-5.8033056772311|-5.8642284380683|-5.8947932121334|-5.8947932121334|-5.8947932121334||-5.8947932121334|-5.899214678029|-5.8996832161256|-5.9896477890355|-6.0907195886354|-6.2819107197369|-6.3171230314667|-6.4079145058983|5.5788238940952|5.5788238940952|5.5788238940952
07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP||-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-54.363340515731|-55.244824668697|-56.579247868647|-59.517498877965|-62.562775615545|-62.708084322448|-63.458427033419|-63.460472514888|-63.750052269949|-63.750052269949|-63.750052269949|-64.230612446482|-64.634568401636|-64.728407326077|-64.864344109799|55.410136024016|55.410136024016|55.410136024016|55.410136024016|55.410136024016||||||53.689039645215|50.556709962443|48.596987789741|48.596987789741|47.847822670425|47.847822670425|47.435914044341|47.423794009907|46.804735862702|||46.804735862702|46.804735862702|46.804735862702|46.804735862702|46.804735862702|46.804735862702|46.363593749967|46.096868122505|46.096868122505|46.096868122505|46.096868122505|-51.131918181082|-51.131918181082|-51.131918181082|-51.131918181082|-51.29990836106|-51.370454904352|-51.588284727506|-52.038091708744|-52.582336745542|-52.582336745542|-53.098707766314|-54.149119901414|-54.79486909376|-54.79486909376|-54.79486909376|-54.79486909376|-54.79486909376|-54.79486909376|-55.057493533451|-55.057493533451|-55.972864581831|-55.972864581831|-55.972864581831|-57.365816395971|-57.365816395971|-57.365816395971|-57.775353848374|-59.453169967771|-60.075744790104|-60.253527725597|-60.253527725597|-60.253527725597|-60.253527725597|-60.253527725597|-60.253527725597|-61.215029704195|-62.046144047956|-63.192381054803|-64.302259614417|-64.302259614417|-64.302259614417|-64.302259614417|-64.302259614417|-64.302259614417|-64.302259614417|-64.990290511923|-65.033628020852|-65.033628020852|-65.228477833634|-65.977194439444|-66.199107950565|-67.535674220584|-69.159638226322|-72.414597418895|-75.122885919269|-75.799318976597|-76.123134925847|-77.251812752623||-78.195904635211|-78.24433909392|-79.327041318412|-80.035603923263|-80.372894519636|-80.874067946801|-80.874067946801|-81.452852748643|-81.589834132471|-81.770786468235|-81.770786468235|-82.246431765785|-83.581209954202|-83.581209954202|-83.769952101693|-83.769952101693|-84.282405828156|-84.282405828156|-84.282405828156|-84.282405828156|-84.282405828156|-84.282405828156|-84.282405828156|-84.282405828156|-84.789894923809||||75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|75.975260696979|||75.975260696979|73.974521166713|73.974521166713|72.937244316639|69.790272920994|69.379194067218|68.588399529809|68.588399529809|68.588399529809|68.588399529809|68.588399529809|68.588399529809|68.588399529809|68.493778255642|68.304311194363|68.304311194363|68.304311194363|68.304311194363|68.304311194363|67.470902564727|65.933224919331|64.324903809597|64.324903809597|62.525448202612|62.08333561097|62.08333561097|61.829877259181|61.829877259181|61.829877259181|61.829877259181|61.829877259181|61.829877259181|61.829877259181|||||||61.829877259181|59.910914665933|-68.78473409446|-68.78473409446|-68.78473409446|-68.78473409446|-69.270258943592|-71.149175900392|-71.171589910848|-71.171589910848|-71.171589910848|-71.171589910848|-71.171589910848|-71.171589910848|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427||65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.467416853357|65.438795401707|65.307083745519|65.307083745519|65.307083745519
07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP||-3.5747098343687|-3.5747098343687|-3.5747098343687|-3.5982886571704|-3.608042878025|-3.6246031722683|-3.636225722593|-3.6487508066959|-3.663445367688|-3.6654393433134|-3.6666548912835|-3.6934498223013|-3.6999997863445|-3.710722050101|-3.7236911820377|-3.751085306135|-3.751085306135|-3.751085306135|-3.751085306135|-3.751085306135|-3.751085306135|-3.7665948878032|-3.7819943439411|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|-3.9660053299143|3.7602951723688||||||3.6199946357534|3.5314384250427|3.443707984733|3.443707984733|3.383397718323|3.3405532131071|-3.4390165848059|-3.4390165848059|-3.4390165848059|||-3.4390165848059|-3.4390165848059|-3.4409628623639|-3.460792090486|-3.4653535549303|-3.4653535549303|-3.4653535549303|-3.4653535549303|-3.4653535549303|-3.4653535549303|-3.4653535549303|-3.4653535549303|-3.4653535549303|-3.4927816859506|-3.5176463912618|-3.53082931822|-3.5441436854277|-3.5562151766788|-3.598350177978|-3.6137732888425|-3.6137732888425|-3.6137732888425|-3.6283037822738|-3.6305281994587|-3.6305281994587|-3.6305281994587|-3.6305281994587|-3.6559201741489|-3.6620224078797|-3.6884693128426|-3.7040046530088|-3.7040046530088|-3.7040046530088|-3.7040046530088|-3.7220365830803|-3.7220365830803|-3.7231516516367|-3.7429759095471|-3.7429759095471|-3.7429759095471|-3.7429759095471|-3.7429759095471|-3.7429759095471|-3.7429759095471|-3.7540842637266|-3.7833158953152|-3.7862603947243|-3.7862603947243|-3.7862603947243|3.6587662382566|3.6311845827592|3.6265365871987|3.6265365871987|3.5895962751796|-3.761666118197|-3.761666118197|-3.761666118197|-3.761666118197|-3.761666118197|-3.7796845558532|-3.8284191662451|-3.8284191662451|-3.8561880913465|-3.8778200113209|-3.943855665727|-3.9599102551823|-3.9599102551823|-3.9599102551823|-3.9599102551823||-3.9599102551823|-3.9599102551823|-4.0086226126756|-4.0434139857917|-4.0630845567488|-4.0630845567488|-4.0630845567488|-4.0630845567488|-4.0630845567488|-4.0630845567488|-4.0630845567488|-4.0630845567488|-4.0630845567488|-4.0630845567488|-4.0630845567488|-4.0630845567488|-4.0630845567488|-4.0630845567488|-4.07540171301|-4.07540171301|-4.07540171301|-4.07540171301|-4.07540171301|-4.07540171301|-4.07540171301||||-4.07540171301|-4.07540171301|-4.07540171301|-4.07540171301|-4.07540171301|-4.07540171301|3.9032774752565|3.9032774752565|3.9032774752565|3.9032774752565|3.9032774752565|3.9032774752565|3.9032774752565|3.9032774752565|3.9032774752565|3.9032774752565|3.9032774752565|||3.9032774752565|3.8895275909454|3.8895275909454|3.8799197760722|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8687801330058|3.8114223578207|3.7719692895403|3.7597992894375|3.700610266496|3.654204126701|3.654204126701|3.6235601466069|3.6029001122459|3.6005557649383|3.5903950921969|3.5623280066336|3.5405904218282|3.5405904218282|||||||3.5405904218282|3.4497671574051|3.4254970350063|3.4254970350063|3.4254970350063|3.4254970350063|3.4254970350063|3.4254970350063|3.4254970350063|-3.5901613368419|-3.5901613368419|-3.5901613368419|-3.5901613368419|-3.6291178480461|3.4542682785186|3.4542682785186|3.4542682785186|3.4542682785186|3.4542682785186|3.4542682785186|3.4542682785186|3.4542682785186|3.4542682785186|3.4411868804465|3.4377632266691|3.3917368525058|3.3759852773382|3.3607059591825||3.3294510172269|3.3038899949812|-3.4323320293817|-3.4323320293817|-3.4323320293817|-3.4323320293817|-3.4323320293817|-3.4323320293817|-3.4323320293817|-3.4323320293817|-3.4323320293817
07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH||16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.854384832772|16.744315709441|16.399796262681|15.88755116562|14.507130636884|14.507130636884|14.507130636884|14.507130636884|14.507130636884|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366|14.401643079366||||||13.918490720949|-15.871650292324|-15.871650292324|-15.871650292324|-15.871650292324|-15.871650292324|-15.871650292324|-15.871650292324|-15.871650292324|||-16.107388736856|-17.086543244402|-18.216159257933|-20.090731843362|18.08918525549|16.403539995046|14.605045269696|12.822827231849|11.357680807788|11.357680807788|11.357680807788|-13.221846172545|-13.221846172545|-13.36038443483|-13.569871604852|-13.813190712324|-13.860767432706|-13.995700508303|-13.995700508303|-14.145778609588|-14.413087263454|-14.662318696301|-15.03424320146|-15.37193700919|-15.524373977819|-15.529370321463|-15.529370321463|-15.529370321463|-15.529370321463|-15.529370321463|-15.529370321463|-15.529370321463|-15.529370321463|-16.257633171292|-16.72737037894|-17.064300348989|-17.122556371414|-17.398395718164|-17.998780912433|-17.998780912433|-17.998780912433|-17.998780912433|-17.998780912433|-17.998780912433|-18.407534275092|-18.837317466787|-18.837317466787|-18.837317466787|-19.431464301272|-19.833848647192|-19.968165269511|-20.307405753286|-21.053783093726|-21.238050567154|-21.238050567154|-21.238050567154|-21.946721830903|-22.723627292379|-23.119841799984|-23.80196119442|-24.279101224899|-24.65583837933|-25.058195627472|-25.273981033457|-25.273981033457|-25.848867560639|-26.660706256511|-27.323980436897|-27.323980436897||-27.323980436897|-27.358334622283|25.485903261134|25.485903261134|25.485903261134|25.485903261134|25.485903261134|25.485903261134|25.485903261134|25.485903261134|25.485903261134|25.485903261134|25.485903261134|25.485903261134|25.485903261134|25.485903261134|25.485903261134|25.485903261134|25.485903261134|25.155813650375|25.155813650375|25.127399078217|25.053946829732|24.934299840856|24.096229012729||||23.347517578603|22.957497376867|22.70983381355|22.70983381355|22.70983381355|22.70983381355|22.647677210572|22.472204609715|22.264771377548|22.264771377548|22.264771377548|21.854505853255|21.854505853255|21.854505853255|21.854505853255|21.854505853255|21.854505853255|||21.854505853255|21.522954442324|21.149852326936|21.149852326936|21.149852326936|21.149852326936|21.149852326936|21.149852326936|21.149852326936|21.149852326936|21.149852326936|21.149852326936|21.149852326936|21.149852326936|21.149852326936|21.149852326936|21.149852326936|21.005639548315|21.005639548315|21.005639548315|21.005639548315|21.005639548315|21.005639548315|21.005639548315|21.005639548315|21.005639548315|21.005639548315|21.005639548315|21.005639548315|21.005639548315|21.005639548315|21.005639548315|21.005639548315|||||||21.005639548315|20.496864207601|-23.447422193272|-23.447422193272|-23.447422193272|-23.609113132491|-23.609113132491|-24.241749670257|-24.554190664373|-24.554190664373|22.133054877376|22.133054877376|22.133054877376|22.133054877376|22.133054877376|22.133054877376|22.133054877376|22.133054877376|22.133054877376|22.133054877376|22.133054877376|22.133054877376|22.133054877376|22.133054877376|22.133054877376|21.746556760045|21.674377336736|21.388895188367||21.388895188367|21.388895188367|21.388895188367|21.388895188367|21.388895188367|21.388895188367|21.388895188367|21.388895188367|21.388895188367|21.388895188367|21.388895188367
07638|100775|/equities/leshan-elec|SHANGHAICOMP||6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.2520568476246|6.0295077282109|6.0150084714005|5.903234425639|5.903234425639|5.903234425639|5.903234425639|5.903234425639|5.903234425639|5.8485608025525|5.8485608025525|5.8160856536404|5.8160856536404|5.8160856536404|5.8160856536404|5.8160856536404|5.8160856536404|5.8160856536404|5.8160856536404|-6.7779442827915|-6.7779442827915|-6.7779442827915|-6.7779442827915|-6.7779442827915|-6.9316046548127|5.8876611841786||||||5.5907347614089|5.3758163644781|5.2360697118724|-5.6462348310301|-5.6462348310301|-5.6462348310301|-5.6462348310301|-5.6462348310301|-5.6462348310301|||-5.6462348310301|-5.6462348310301|-5.6462348310301|-5.6462348310301|-5.6462348310301|-5.6968465670448|-5.6968465670448|-5.6968465670448|-5.6968465670448|-5.6968465670448|-5.6968465670448|-5.6968465670448|-5.6968465670448|-5.7492740799433|-5.7853044590956|-5.7958938370818|-5.8848819744448|-5.8898691084495|-6.0076322717259|-6.1351470597132|-6.2446077805475|-6.2498119360812|-6.2498119360812|-6.2498119360812|-6.2498119360812|-6.2498119360812|-6.2498119360812|-6.2498119360812|-6.2498119360812|-6.2997910453884|-6.3541976552085|-6.3541976552085|-6.3541976552085|-6.3541976552085|-6.4099760902702|-6.4099760902702|-6.4099760902702|-6.4605289446843|-6.537197274383|-6.537197274383|-6.537197274383|-6.537197274383|-6.7196639052321|-6.9312930097503|-6.9853255208247|-7.1314727924393|-7.1399698149414|-7.2255218173896|-7.234468502671|-7.3729442917905|-7.3729442917905|-7.3729442917905|-7.3729442917905|-7.3729442917905|-7.3729442917905|-7.3729442917905|-7.3729442917905|-7.3729442917905|-7.3729442917905|-7.3729442917905|-7.3729442917905|-7.6038270353831|-7.9392522043164|6.6862432825425|6.6862432825425|6.6862432825425|6.6862432825425|6.6862432825425|6.6862432825425||6.6862432825425|6.6862432825425|6.6862432825425|6.6862432825425|6.6862432825425|6.6862432825425|6.6862432825425|6.6862432825425|6.6862432825425|6.6862432825425|6.5706590977022|6.5706590977022|6.5706590977022|6.5706590977022|6.5706590977022|6.5706590977022|6.5706590977022|6.5706590977022|6.5706590977022|6.4107320934213|5.8097024923869|5.6774471607813|5.5610524644464|-6.4049104940961|-6.4049104940961||||-6.4049104940961|-6.4049104940961|-6.4049104940961|-6.4693451205967|-6.5030999768088|-6.5030999768088|-6.5030999768088|-6.6700206267749|-6.6700206267749|-6.6700206267749|-6.8250230404972|5.6919553956183|5.6919553956183|5.6919553956183|5.6919553956183|5.6919553956183|5.6860617223484|||5.5256239377903|5.5245821435636|5.448393280832|5.448393280832|5.448393280832|5.448393280832|5.448393280832|5.448393280832|5.448393280832|5.448393280832|5.448393280832|5.4271037926586|5.3101153495479|5.2268971245894|5.2268971245894|5.2268971245894|5.2268971245894|5.0843299275647|4.9627529257623|4.9627529257623|4.8247255610191|4.8147175548869|4.8147175548869|4.8147175548869|4.8147175548869|4.8147175548869|4.8147175548869|4.8147175548869|-5.6056755694117|-5.6056755694117|-5.6056755694117|-5.6056755694117|-5.6056755694117|||||||-5.6056755694117|-5.6056755694117|-5.69630608651|-6.0520067225226|-6.4022296546044|-6.5491439366939|-6.651278880717|-6.651278880717|-6.651278880717|-6.651278880717|-6.651278880717|-6.651278880717|-6.6791986397921|-6.9841097385815|-7.13178852213|-7.1842095124785|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7384553707856|6.6316171263344||-7.1508820078328|-7.1508820078328|-7.1508820078328|-7.1998918196048|6.7838135553971|6.7838135553971|6.7838135553971|6.7838135553971|6.7838135553971|6.7838135553971|6.7838135553971
07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP||-20.699237034659|-20.699237034659|-20.699237034659|-20.699237034659|-20.699237034659|-21.26970892255|-21.745195945895|-21.745195945895|-21.792995648027|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-21.897097844938|-22.150883125442|-22.150883125442|-22.150883125442|-22.150883125442|-22.150883125442|-22.150883125442|-22.150883125442|-22.150883125442|-22.184314753366|-22.30234613322|-22.30234613322|-22.30234613322|-22.30234613322|18.470375916611|18.470375916611|18.470375916611||||||17.944862150761|16.79040249146|15.553974436914|-17.430623910667|-17.430623910667|-17.430623910667|-17.535137915878|-17.868688689667|-17.868688689667|||-18.195765083585|-18.440295821598|-18.559773478432|-19.029747152244|-19.455829885177|-19.691654412227|-19.691654412227|-19.691654412227|-19.691654412227|-19.691654412227|-19.691654412227|-19.691654412227|-19.691654412227|-19.691654412227|-19.691654412227|-19.691654412227|-19.78239315558|-20.274882301231|-21.26542418151|-22.046583097829|-23.057870248572|-23.703252054923|-23.703252054923|-23.703252054923|-23.703252054923|-24.14250207132|-24.544447000225|-24.587109582984|-24.587109582984|-24.587109582984|-24.587109582984|-24.587109582984|-24.587109582984|-24.587109582984|-24.587109582984|-25.254566741612|-25.37285092211|-26.187612457808|-27.204013210465|-27.531681544173|-27.82412632937|-27.82412632937|-27.82412632937|-27.82412632937|-27.82412632937|-27.82412632937|-28.465896759439|-28.465896759439|-29.634885851993|-30.363008790122|-30.363008790122|-30.735565190963|-31.722849639976|-32.185797105238|-32.185797105238|-32.185797105238|-32.185797105238|-32.185797105238|-32.784219832337|-33.912465196093|-35.029406553331|-35.051562315692|-35.965624604479|31.797447513795|31.797447513795|31.797447513795|31.797447513795|31.797447513795|31.797447513795||31.612953798564|31.612953798564|31.612953798564|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149||||31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|31.542102409149|||31.542102409149|31.542102409149|31.542102409149|31.510962921534|31.510962921534|31.510962921534|31.510962921534|31.510962921534|31.296625620959|31.012914771105|-35.286764710582|-35.286764710582|-35.286764710582|-35.286764710582|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|||||||-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-35.664899590143|-36.307607790901|-36.307607790901|-36.307607790901|-36.307607790901|-36.307607790901|-36.936229543635|-37.51080940029|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.932350680894|32.290946692964||32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903|32.130516116903
07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH||-12.242431380132|-12.242431380132|-12.242431380132|-12.405479671534|-12.424977092805|11.172042318658|11.172042318658|11.172042318658|11.172042318658|11.172042318658|11.172042318658|11.172042318658|11.172042318658|11.172042318658|11.172042318658|11.172042318658|10.884002875492|-12.391158215186|-12.391158215186|-12.391158215186|-12.391158215186|-12.391158215186|-12.391158215186|-12.391158215186|-12.391158215186|-12.391158215186|-12.431842503703|-12.524864553104|-12.524864553104|-12.524864553104|-12.524864553104|-12.524864553104|-12.600405135298|-12.877116855145|-12.999574537808|-13.11230492121|11.864121931489|11.864121931489|11.864121931489||||||10.411802152457|9.4286695626729|8.5162989990969|8.3881106263023|7.8084561963459|7.6280325542727|7.6280325542727|7.576702609199|7.4585629268667|||7.4585629268667|7.4585629268667|7.4585629268667|7.4585629268667|7.4585629268667|7.4585629268667|7.3189588966393|7.2799544005949|7.2720423958134|-7.7972052872657|-7.7972052872657|-7.7972052872657|-7.7972052872657|-7.8406039707617|-7.8406039707617|-7.8406039707617|-8.0151156046607|-8.0917952169552|-8.2603280665229|-8.3709199298035|-8.4593555252432|-8.534839661108|-8.5487108574825|-8.6141227468867|-8.6923589954795|-8.7181234924601|-8.7181234924601|-8.7181234924601|-8.7181234924601|-8.7181234924601|-8.7181234924601|-8.7181234924601|-8.7181234924601|-8.7181234924601|-8.7181234924601|-8.7289185750395|-8.7289185750395|-8.7332425898876|-8.8997142918205|-8.9139908377622|-8.9139908377622|-8.9139908377622|-8.9139908377622|-8.9139908377622|-8.9139908377622|-8.9139908377622|-8.9139908377622|-8.9139908377622|-8.9139908377622|-8.9816563995121|-9.072396215624|-9.0886517685107|-9.0886517685107|-9.0886517685107|-9.0886517685107|-9.1396127455159|-9.1633648692395|-9.1633648692395|-9.1633648692395|-9.2820724711181|-9.3984132061801|-9.538237281464|-9.6841520157373|-9.7331508813713|-9.7331508813713|-9.7373899020988|-9.8270997513487|-9.9023330464577|-9.9742585039376||-10.039731857538|-10.168591257996|-10.265606747079|-10.265606747079|-10.307340632995|-10.46474163807|-10.46474163807|-10.551379445268|-10.55597750685|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339||||-10.578442844339|-10.578442844339|-10.578442844339|-10.578442844339|-10.588105055233|-10.588105055233|-10.588105055233|-10.588105055233|-10.588105055233|-10.588105055233|-10.588105055233|-10.62567223061|-10.664635430319|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|||9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.9308795752886|9.8217973775046|9.8217973775046|9.8217973775046|9.8217973775046|9.8217973775046|9.8217973775046|9.8217973775046|9.8217973775046|9.8217973775046|9.8217973775046|9.8217973775046|9.7876381632913|9.7876381632913|9.7876381632913|9.7876381632913|9.7876381632913|9.7876381632913|9.7876381632913|9.7876381632913|9.7876381632913|||||||9.7876381632913|8.9929307033871|-10.815455571828|-10.815455571828|-11.239950383171|10.146145944629|10.146145944629|10.146145944629|10.146145944629|10.042384126489|-11.102587124524|-11.102587124524|-11.102587124524|-11.218985712988|-11.386031431013|-11.386031431013|-11.688923511299|-11.757692877223|-11.866881281987|-11.921140386957|-11.921140386957|-11.921140386957|-11.921140386957|-12.029600198952|-12.210110990965|-12.280679217934|-12.320061337192|-12.320061337192||-12.320061337192|-12.320061337192|-12.320061337192|-12.367846051012|-12.415384441785|-12.436894047619|-12.436894047619|-12.650795227658|-12.650795227658|-12.724217368906|-12.835797099875
07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP||9.5522625228705|9.5522625228705|9.5522625228705|9.5522625228705|9.5522625228705|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.575088544198|-10.615653986742|-10.819615888385|9.3612513725087|9.3612513725087|9.3612513725087|9.3612513725087|9.3612513725087||||||8.8925011626134|8.5372236560064|-9.3326445801812|-9.3326445801812|-9.3326445801812|-9.3326445801812|-9.3326445801812|-9.3326445801812|-9.3326445801812|||-9.5190497221503|-9.6687919524886|-9.6687919524886|-9.6687919524886|-9.6687919524886|-9.859768963255|-9.9073794236941|-9.9073794236941|-9.9073794236941|-9.9073794236941|-9.9073794236941|-9.9073794236941|-9.9073794236941|-9.9073794236941|-10.035097683305|-10.035097683305|-10.206775176122|-10.211416919578|-10.292129842826|9.1889849954052|9.1889849954052|9.1889849954052|9.1889849954052|9.1889849954052|9.1889849954052|9.1889849954052|9.1889849954052|9.1889849954052|9.1889849954052|9.1889849954052|9.1889849954052|9.1889849954052|8.960539002463|8.8139323076106|8.7165916584705|-9.973814900848|-9.973814900848|-9.973814900848|-9.973814900848|-9.973814900848|-9.973814900848|-9.973814900848|-9.973814900848|-9.973814900848|-9.973814900848|-9.973814900848|-9.973814900848|-9.973814900848|-9.973814900848|-10.138683036668|-10.196870490029|-10.378744730369|-10.643605745519|-10.822895090541|-10.950994059731|-11.002258446756|-11.002258446756|-11.002258446756|-11.002258446756|-11.158064527582|-11.43007185202|-11.840079861009|-11.893555329567|-11.893555329567|-11.928715186044|-11.928715186044|-11.928715186044|-11.928715186044|-11.928715186044||-11.932461902747|-12.046249033062|-12.046249033062|-13.18694345272|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|11.563821456894|-13.069062187136|-13.069062187136|-13.069062187136|-13.069062187136|-13.069062187136||||-13.069062187136|-13.069062187136|-13.069062187136|-13.069062187136|-13.069062187136|-13.069062187136|-13.069062187136|-13.069062187136|-13.193957701723|-13.522731347658|-13.529145501033|11.485778057747|11.485778057747|11.485778057747|11.485778057747|11.485778057747|11.485778057747|||11.485778057747|11.485778057747|11.166975776545|10.873305894922|10.762414699218|10.762414699218|10.665860391426|10.665860391426|10.665860391426|10.665860391426|10.449289031346|10.41643179293|10.338257666379|9.9774045568518|9.9774045568518|9.9774045568518|9.5554493910529|9.3610547390754|9.1539499855897|9.0074552450843|9.0074552450843|9.0074552450843|8.8493952656529|8.6653977501079|8.6653977501079|8.6653977501079|8.3126636729951|-10.668429515572|-10.668429515572|-10.668429515572|-10.668429515572|-10.668429515572|-10.668429515572|||||||-10.668429515572|-10.77047713356|-11.294418897417|-12.281576781567|-13.391751612885|-13.866390958608|-14.463212347893|-14.993569110133|-15.00267157371|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301|12.38708701301||12.38708701301|11.938985932407|11.721094834073|11.687328006674|11.532195399633|11.532195399633|11.347569550897|11.347569550897|11.347569550897|11.347569550897|11.347569550897
07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP||3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.3437964214118|3.2742181501159|3.1963536166889|3.1509485403413|3.110553734552|3.110553734552|3.0903748733163|-3.5044255476421|-3.5044255476421|-3.5044255476421|-3.5044255476421|-3.5044255476421|-3.5044255476421|-3.5044255476421|-3.5044255476421|-3.5176950010134|-3.5502165989162|3.1301923847338|3.1301923847338|3.1301923847338|3.1301923847338|3.1301923847338|3.1301923847338|3.1301923847338||||||2.9863250096794|2.8459166111941|2.7506995174614|2.7506995174614|2.6335549854931|-2.7881282722177|-2.7881282722177|-2.7881282722177|-2.7881282722177|||-2.7881282722177|-2.7881282722177|-2.7881282722177|-2.7945409394122|-2.7945409394122|-2.8367121723865|-2.8557912936448|-2.8642125516731|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.6830538539167|2.663393248902|2.6521389644632|2.6521389644632|2.6521389644632|2.6521389644632|2.6507100177351|-2.9026428462926|-2.9026428462926|-2.9026428462926|-2.9026428462926|-2.9026428462926|-2.9105595065001|-2.9105595065001|-2.9105595065001|-2.9372883320786|-2.9469870462393|-3.0060966825458|-3.0206629938519|-3.0770637819397|-3.0770637819397|-3.0770637819397|-3.0770637819397|-3.1145153122067|-3.1420455304165|-3.1420455304165|-3.1420455304165|-3.1420455304165|-3.1420455304165|-3.1420455304165|-3.1420455304165|-3.1420455304165|-3.1420455304165|-3.1433838702329|-3.1809819911463|-3.263313317138|-3.3209036586881|-3.3748929366139|-3.37599219047|-3.4194347662564|-3.4194347662564|-3.4432987965178|-3.4432987965178|-3.4432987965178||-3.4636652642965|-3.4679613570902|-3.5388459607995|3.2267676194686|3.2267676194686|3.2267676194686|3.2267676194686|3.2267676194686|3.2267676194686|3.2267676194686|3.2267676194686|3.2267676194686|3.2267676194686|3.2186306671056|3.1912562930753|3.1419514510554|3.1393904656748|3.1349264244215|3.1349264244215|3.0688070434084|3.0670078747527|3.0644532434429|3.0299481277427|2.9910534360631|2.9422816146992||||-3.2827188139183|-3.2827188139183|-3.2827188139183|-3.2827188139183|-3.2827188139183|-3.2827188139183|-3.4224652984653|-3.4412898110475|-3.4412898110475|-3.4412898110475|-3.5003221219475|3.0835505690565|3.0835505690565|3.0835505690565|3.0835505690565|3.0835505690565|3.0835505690565|||3.0706118043253|3.002610547578|3.002610547578|3.002610547578|3.002610547578|3.002610547578|3.002610547578|3.002610547578|3.002610547578|3.002610547578|2.9972969220446|2.9972969220446|2.9614410319115|2.8882678524416|2.8819642481717|2.8505158222949|2.8344619977514|2.8249577403113|2.814824285336|2.814824285336|2.7607282726519|2.7607282726519|2.7607282726519|2.7607282726519|2.7607282726519|2.7607282726519|2.7607282726519|2.748586929347|2.7284298875883|2.6176998062216|-3.1632620794878|-3.1632620794878|-3.1632620794878|||||||-3.1632620794878|-3.1632620794878|-3.1632620794878|-3.3164023804781|-3.4821136845612|-3.5795706790315|3.1334283651657|3.1334283651657|3.1334283651657|3.129364815216|-3.5254735191435|-3.5254735191435|-3.5254735191435|-3.5744150567684|-3.6571279155583|-3.6995864827733|-3.8362071469206|-3.873008060762|-3.878031934927|-3.878031934927|-3.878031934927|-3.878031934927|-3.878031934927|-3.878031934927|-3.878031934927|-3.878031934927|-3.878031934927|-3.878031934927||-3.878031934927|-3.878031934927|-3.878031934927|-3.9359034570035|-3.9359034570035|-3.9954364103516|-3.9954364103516|-4.0234668232594|-4.0234668232594|-4.0234668232594|-4.0234668232594
07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP||2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.9192621629325|2.8747356910272|2.82572311761|2.82572311761|2.6858033140723|2.6132756952671|2.6132756952671|2.581972983615|2.5099698869568|2.4669180942239|2.4669180942239|2.4669180942239|2.4669180942239|2.4669180942239|2.4669180942239|2.4226867835457|2.3835407540462|-2.6826450547399|-2.6826450547399|-2.6826450547399|-2.6826450547399|-2.6826450547399|-2.6826450547399|-2.6826450547399|-2.6826450547399|-2.6826450547399|2.4208702235529|2.4208702235529|2.4208702235529||||||2.3326336045076|-2.5496856538826|-2.5496856538826|-2.5496856538826|-2.5496856538826|-2.5538389720644|-2.5538389720644|-2.5538389720644|-2.5538389720644|||-2.5793073371268|-2.5793073371268|-2.5936748402225|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.6363993470956|-2.653270673493|-2.653270673493|-2.6975228783592|-2.7494698892153|-2.7610739820431|-2.7610739820431|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.7792140190698|-2.8416839564407|-2.8416839564407|-2.9768710892029|-3.1443011275736|-3.1486679571434|-3.1884444862724|-3.1884444862724|-3.1884444862724|-3.1884444862724|-3.1884444862724|-3.1884444862724|-3.1884444862724|-3.1884444862724||-3.1884444862724|-3.2310494350196|-3.3150610981166|-3.3150610981166|-3.320067849179|-3.4011865086245|-3.4947281305056|-3.4947281305056|-3.4947281305056|-3.4947281305056|-3.4947281305056|-3.5241422988818|-3.5868247987877|-3.5975830159862|-3.6384255049713|-3.6949172680121|-3.7793524866349|-3.8030277776432|-3.8030277776432|-3.9128087149408|-4.0269861101548|-4.0269861101548|-4.0549845959787|-4.0815152425447|-4.0815152425447||||-4.0815152425447|-4.0815152425447|-4.0815152425447|-4.0815152425447|-4.0815152425447|-4.0815152425447|-4.0815152425447|-4.0815152425447|-4.0815152425447|-4.0815152425447|-4.1100170235809|-4.3411300293799|-4.402283628977|-4.402283628977|-4.402283628977|-4.402283628977|-4.402283628977|||-4.402283628977|-4.402283628977|-4.402283628977|-4.402283628977|-4.402283628977|3.854279355016|3.854279355016|3.8008662901616|3.4765179513004|3.2994644772241|3.1438494005942|3.1368510991879|3.1368510991879|2.9815011588012|2.898890293006|-3.3178201011302|-3.3178201011302|-3.3178201011302|-3.3178201011302|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|-3.3681954398027|||||||-3.3681954398027|-3.4435503895935|-3.4526548719034|-3.4526548719034|-3.6396165132109|-3.7106850411697|-3.9085389139701|-3.9759184742574|-3.9759184742574|-3.9759184742574|-3.9759184742574|-3.9759184742574|-3.9759184742574|-4.1093536907439|-4.1671651344246|-4.1671651344246|-4.2501835669352|-4.3207594117935|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309||3.9027125518309|3.8731036451111|3.8731036451111|3.8731036451111|3.8428929676225|-4.1701938868537|-4.1701938868537|-4.2046600051472|-4.2618443510874|-4.3392716273052|-4.3430796049682
07644|100781|/equities/sh-shenhua|SHANGHAICOMP||-2.4680124427425|-2.4680124427425|-2.4680124427425|-2.5541512261628|-2.5541512261628|-2.6429456881681|-2.6970930037892|-2.6970930037892|-2.6970930037892|-2.7273254591001|-2.7743269477802|-2.7743269477802|-2.7743269477802|-2.7743269477802|-2.7743269477802|-2.7743269477802|-2.7743269477802|-2.7743269477802|-2.7743269477802|-2.8303631847123|2.3912183437549|2.3912183437549|2.016689272305|2.016689272305|1.8663212939331|1.6536903959986|1.3685448945094|-1.6389148385659|-1.6389148385659|-1.6389148385659|-1.6389148385659|-1.6389148385659|-1.6389148385659|-1.6487942372577|-1.6603014798833|-1.6603014798833|1.4613423344103|1.4613423344103|1.4613423344103||||||1.3642692495946|1.3147435574139|1.2728316090241|1.2728316090241|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|||1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.2201688852672|1.1162987579642|-1.3104336620189|-1.3104336620189|-1.3143707051119|-1.3286057396977|-1.3286057396977|-1.3370440627136|-1.3370440627136|-1.3711600728607|-1.3848889928511|-1.3848889928511|-1.3852935308362|-1.3852935308362|-1.3852935308362|-1.4003261122598|-1.4253623058944|-1.4498470282719|-1.4604779563537|-1.4604779563537|-1.4604779563537|-1.4604779563537|-1.466086635125|-1.4962073665331|-1.5141585673667|-1.5141585673667|-1.5141585673667|-1.5141585673667|-1.5368428589875|-1.6009364792566|-1.6315961556148|-1.6623290265612|-1.682032230277|-1.7050990573761|-1.7050990573761|-1.7050990573761||-1.8428878908022|1.440990639749|1.440990639749|1.440990639749|1.2944340187343|1.1382599691585|-1.3596172791406|-1.3596172791406|-1.407352524961|-1.4120584328583|-1.4383982044249|-1.4609980165726|-1.4772200120562|-1.489688901225|-1.5157654330899|-1.518969698915|-1.518969698915|-1.5238552316131|-1.5370613716379|-1.5519522886493|-1.5519522886493|-1.5519522886493|-1.5519522886493|-1.5519522886493|-1.5519522886493||||-1.5519522886493|-1.5519522886493|-1.5519522886493|-1.5760581538653|-1.5828423616594|-1.5853803154833|-1.5920893149251|-1.6350991744326|-1.6404928028494|-1.6404928028494|-1.6655475166009|1.5590962579987|1.5590962579987|1.5590962579987|1.5590962579987|1.5590962579987|1.5590962579987|||1.5590962579987|1.5590962579987|1.5433401243102|1.5433401243102|1.5433401243102|1.5433401243102|1.5433401243102|1.5433401243102|1.5433401243102|1.5433401243102|1.5328807060626|1.5328807060626|1.5328807060626|1.487089740425|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.6741587784604|||||||-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.7307319339464|-1.8135910692425|-1.8662122954496|1.5982078887695|1.5982078887695|1.5982078887695|1.5982078887695|-1.819961705261|-1.819961705261|-1.819961705261|-1.8544019421533|-1.8798789098178|-1.8798789098178|-1.936250296517|-1.936250296517|-1.936250296517|-1.936250296517|-1.936250296517|-1.936250296517|-1.936250296517|-1.9430558519051|-1.9517286901657|-1.9688611940309|-1.9688611940309|-1.9688611940309||-1.9688611940309|-1.9688611940309|-1.9688611940309|-1.9831791272609|-1.990754590084|-2.0251291166729|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296
07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP||7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.8843019277319|7.6420022415303|7.5872244754526|7.3002492232557|7.2530547825756|-7.9664132315393|-7.9664132315393|-7.9664132315393|-7.9664132315393|-7.9664132315393|-7.9664132315393|-7.9664132315393|-7.9664132315393|-8.0110146688615|-8.0477941750591|-8.1514378387735|-8.1993754791999|-8.2509727663226|-8.4738584300354|-8.6309540559268|7.3739402769433||||||7.0899336071397|6.7165928650327|6.424991389904|-6.9601086071944|-6.9601086071944|-6.9601086071944|-6.9601086071944|-6.9601086071944|-6.9601086071944|||-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0469055769067|-7.0643393592946|6.5340704744139|6.5340704744139|6.5340704744139|6.5340704744139|6.5340704744139|6.5340704744139|6.5340704744139|6.5340704744139|6.5340704744139|6.5340704744139|6.4678630497946|6.4678630497946|6.4678630497946|6.4678630497946|6.4678630497946|6.4678630497946|6.421979435706|6.421979435706|6.421979435706|6.421979435706|6.421979435706|6.421979435706|6.421979435706|6.421979435706|6.4027523185292|6.4027523185292|6.3369473511952|6.1638300744447|6.1270337201658|6.1013476904194|6.1013476904194|6.1013476904194|6.1013476904194|6.1013476904194|6.1013476904194|6.1013476904194|6.1013476904194|-6.7623767756907|-6.7623767756907|-6.7623767756907|-6.7623767756907|-6.7623767756907|-6.7623767756907|-6.7623767756907|-6.7643075147699|-6.7708972206194|-6.9248860401664|-7.0920956181987|-7.1739950762307|-7.269994614976|-7.4394382353815|-7.6240376923845|-7.6240376923845||-7.6240376923845|-7.707819432502|-7.9275694173654|7.3387692415588|7.3387692415588|7.3387692415588|7.3387692415588|7.3387692415588|7.3387692415588|7.3387692415588|7.3387692415588|7.3387692415588|7.3387692415588|7.313632537245|7.302924793428|7.1704723497959|7.1510801735555|7.1356445620496|7.0573831211681|7.0527570055289|7.0527570055289|6.9236186396594|6.8456874833631|6.8024306017081|6.6965896771925||||-7.2334104846208|-7.2334104846208|-7.2334104846208|-7.2334104846208|-7.2334104846208|-7.2334104846208|-7.2334104846208|-7.2334104846208|-7.2334104846208|-7.2334104846208|-7.2334104846208|-7.4226785048609|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|||-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5339413395568|-7.5682680596957|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5743289473687|||||||-7.5743289473687|-7.5743289473687|-7.5743289473687|-7.5781431996198|-7.8890478703017|-7.9567199650335|-8.1091331842793|-8.1410617323344|-8.1410617323344|-8.1410617323344|-8.1410617323344|-8.1410617323344|-8.1410617323344|-8.4400685861845|-8.5722984820758|-8.614776376238|-8.6308510771098|-8.6308510771098|-8.6308510771098|-8.6308510771098|-8.6308510771098|-8.6308510771098|-8.6620560211939|-8.8139514440742|-8.941450559319|-8.941450559319|-8.941450559319|-8.941450559319||-8.941450559319|-8.941450559319|-8.941450559319|-8.941450559319|-8.941450559319|-8.941450559319|-8.9527233035707|-9.0791372095372|-9.1273745204372|8.578594875789|8.578594875789
07646|101114|/equities/lifan-industry|SHANGHAICOMP||-8.3365692463105|-8.3365692463105|-8.3365692463105|-8.4298385267131|-8.4298385267131|-8.5085842133902|-8.5085842133902|-8.5085842133902|-8.5085842133902|-8.5867602561737|-8.9414005251753|7.0829556713008|7.0829556713008|7.0829556713008|7.0829556713008|7.0829556713008|6.5971728706253|6.570747974172|6.5383013824516|6.5383013824516|6.5383013824516|6.5383013824516|6.5383013824516|6.259779278867|5.3641989147581|5.2829989499425|4.9116654999361|4.6768506773429|4.3225877434992|4.3225877434992|4.3225877434992|4.3225877434992|4.3225877434992|4.3225877434992|4.3225877434992|4.3225877434992|4.3225877434992|4.3225877434992|4.3225877434992||||||4.0256530345571|3.707947923198|-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2452288101592|||-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2452288101592|-4.2932637498633|-4.2932637498633|-4.2932637498633|-4.2932637498633|-4.3230707696032|-4.3800785465319|-4.3874425882271|3.8981978998972|3.8981978998972|3.8981978998972|3.8981978998972|3.8981978998972|3.8981978998972|3.8981978998972|3.8981978998972|3.8981978998972|3.8981978998972|3.8981978998972|3.8981978998972|3.8981978998972|3.8981978998972|3.8981978998972|3.8981978998972|3.8981978998972|3.8657311687843|3.8657311687843|3.8657311687843|3.8001248977661|3.8001248977661|3.8001248977661|3.7290276578267|3.6019475728886|3.6019475728886|3.5982754264294|3.5182413949421|3.5182413949421|3.4936016548398|3.407890888135|3.2437676412975|3.2299204439655|3.2299204439655|3.2299204439655|3.2299204439655|3.2299204439655|3.2299204439655|3.2299204439655|3.2299204439655|3.2299204439655|3.1660227610817|2.9350518040193|2.9350518040193|2.9350518040193|2.9011687363003|2.8435206639341|2.7383564431989|2.634284836222|-3.0249569252081|-3.0249569252081|-3.069396570319|-3.1037612366015|-3.1037612366015||-3.1322361862874|-3.1322361862874|-3.1841513355811|-3.2240570209909|-3.2867299872955|-3.2913951057368|-3.2913951057368|-3.3087723540127|3.0133442068636|3.0133442068636|3.0133442068636|3.0133442068636|3.0133442068636|3.0133442068636|3.0133442068636|2.9973546272461|2.9973546272461|2.9973546272461|2.9973546272461|2.9973546272461|2.9973546272461|2.9973546272461|-3.2911203645275|-3.2911203645275|-3.2911203645275||||-3.2911203645275|-3.2911203645275|-3.2911203645275|-3.2911203645275|-3.2911203645275|-3.2911203645275|-3.2911203645275|-3.2911203645275|-3.2911203645275|-3.2911203645275|-3.2911203645275|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|||2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9937007845934|2.9117842628544|2.9117842628544|2.9117842628544|2.8969193814838|2.8969193814838|2.8969193814838|2.8969193814838|2.8969193814838|2.8969193814838|2.8969193814838|2.8969193814838|2.8969193814838|2.8969193814838|2.8969193814838|2.7471326985452|2.6368140422076|2.606460103588|2.5557134989749|2.5557134989749|2.5557134989749|||||||2.4491261115615|-3.0755813925593|-3.0755813925593|-3.0755813925593|-3.2167571748991|-3.285285641275|-3.3708729363394|-3.4006585599867|-3.4006585599867|-3.4006585599867|-3.4006585599867|-3.4006585599867|-3.4006585599867|-3.4662871760226|-3.493996594435|-3.493996594435|-3.5827739350068|-3.6239855762427|-3.6239855762427|-3.6239855762427|-3.6239855762427|-3.6239855762427|-3.6288728047416|-3.6343030586293|-3.7153366025344|-3.7420407198155|-3.7867118939519|-3.8708563104052||-3.8708563104052|-3.8708563104052|-3.8708563104052|-3.9048403517823|-3.9314894164514|-3.9655437165843|-3.9661596411187|-4.003510633411|-4.0566785107079|-4.1107538817131|-4.1636154119398
07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP||-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.630350940299|-10.734834795608|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.847054480037|-10.961172102249|9.2849149111521|9.2849149111521|9.2849149111521||||||8.6960164047625|8.2077959883375|-9.3834831208911|-9.3834831208911|-9.3834831208911|-9.3834831208911|-9.5259103467226|-9.5259103467226|-9.5259103467226|||-9.8132337122228|-10.06414858821|-10.295165030194|8.8607716919377|8.8607716919377|8.8607716919377|8.8607716919377|8.5308574439635|-9.6384106422611|-9.6384106422611|-9.6384106422611|-9.6384106422611|-9.6384106422611|-9.6718801753767|-9.6718801753767|-9.6718801753767|-9.9098670501453|-9.9803337891023|-9.9803337891023|-9.9803337891023|-9.9803337891023|-9.9803337891023|-9.9803337891023|-9.9803337891023|-9.9803337891023|-9.9803337891023|-9.9803337891023|-9.9803337891023|-9.9803337891023|-9.9803337891023|-9.9803337891023|-9.9803337891023|-9.9803337891023|-9.9803337891023|-9.9803337891023|-9.9803337891023|-9.9803337891023|-10.076482437178|-10.311091473946|-10.368314077674|-10.368314077674|-10.368314077674|-10.542015819879|-10.550017494992|-10.70848092589|-10.70848092589|-10.70848092589|-10.70848092589|-10.70848092589|-10.70848092589|-10.758868106572|-10.947782361389|-10.947782361389|-10.947782361389|-10.947782361389|-10.947782361389|-10.975286315843|-10.975286315843|-11.078096309155|-11.283995962639|-11.557217227639|-11.769130772155|-11.839482235077|-11.839482235077|-11.906647124956|-12.115163342897|-12.431836226483|-12.431836226483|-12.431836226483||-12.431836226483|-12.555929663998|-13.05436606233|-13.299295794353|-13.591995437261|-13.826661541856|-14.227956986865|-14.846619368086|-14.937687257693|-14.937687257693|-14.937687257693|-15.22020854306|11.530351520078|11.530351520078|11.530351520078|11.407903465833|11.407903465833|11.261077707654|11.261077707654|11.261077707654|11.261077707654|10.682308428426|9.4958986098453|8.3965537608647|7.007838149974||||-8.6361437803176|-8.6361437803176|-8.6361437803176|-8.6361437803176|-8.6361437803176|-8.6361437803176|-8.6361437803176|-8.6361437803176|-8.6361437803176|-8.6361437803176|-8.6361437803176|-8.9334933499127|-9.2221520952273|7.828657948333|7.828657948333|7.828657948333|7.828657948333|||7.828657948333|7.2801754335098|7.0816137764471|7.0816137764471|7.0816137764471|7.0816137764471|7.0816137764471|7.0816137764471|7.0816137764471|7.0816137764471|7.017904305195|6.9632270068319|6.7724742856723|6.5453214943956|6.5453214943956|6.5453214943956|6.4203571810271|6.3594035878309|6.3594035878309|6.3594035878309|6.3594035878309|6.3594035878309|6.3594035878309|6.3594035878309|6.3594035878309|6.3594035878309|6.3594035878309|6.3482260720077|-7.6248909378527|-7.6248909378527|-7.6248909378527|-7.6248909378527|-7.6248909378527|||||||-7.6248909378527|-7.6248909378527|-7.6932122866841|-8.064124760863|-8.5878083414463|-8.5878083414463|-8.96700922059|-9.1586101557336|-9.1586101557336|-9.1586101557336|-9.1586101557336|-9.1586101557336|-9.2895671024943|-9.7311852922069|-9.882697910687|-9.882697910687|-10.166300898513|-10.166300898513|-10.166300898513|-10.166300898513|-10.166300898513|-10.166300898513|-10.166300898513|-10.166300898513|-10.166300898513|-10.166300898513|-10.166300898513|-10.166300898513||-10.166300898513|-10.166300898513|-10.166300898513|-10.214778509097|-10.257531738234|-10.328681298185|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247|9.6358488080247
07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP||-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-12.739095473886|-13.236217419969|10.690487824624|10.690487824624|10.690487824624|10.690487824624|9.8322083273918|9.5480092145106|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511|9.4302895026511||||||8.6375444682777|8.2358765642226|8.2358765642226|8.2358765642226|8.2358765642226|8.2358765642226|7.7493074249758|7.6820084067995|7.5253190902053|||7.5253190902053|7.2820208764936|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2065471925926|-8.2207342406074|-8.2207342406074|-8.2207342406074|-8.2207342406074|-8.2207342406074|-8.2207342406074|-8.2207342406074|-8.2207342406074|-8.2207342406074|-8.2207342406074|-8.2207342406074|-8.2207342406074|-8.2207342406074|-8.3030255154923|-8.3030255154923|-8.3030255154923|-8.3030255154923|-8.3030255154923|-8.3030255154923|-8.3030255154923|-8.3030255154923|-8.3030255154923|-8.3030255154923|-8.3030255154923|-8.3300285158506|-8.4061427710179|-8.4385505206124|-8.4385505206124|-8.4385505206124|-8.4385505206124|-8.4385505206124|-8.4385505206124|-8.4385505206124|-8.4385505206124|-8.7033899632578|-8.8182109028636|-9.0601215889048|-9.0601215889048|-9.0601215889048|-9.0601215889048|-9.0601215889048|-9.0601215889048|-9.0601215889048|-9.0601215889048||-9.0940243988116|-9.272804581333|-9.4818577550674|-9.4818577550674|-9.564102774835|-9.564102774835|-9.564102774835|-9.564102774835|-9.564102774835|-9.564102774835|-9.564102774835|-9.564102774835|-9.564102774835|-9.564102774835|-9.564102774835|-9.564102774835|-9.564102774835|-9.564102774835|-9.564102774835|-9.564102774835|-9.9167809287446|-9.9797563331809|-10.012756427295|-10.012756427295|-10.012756427295||||-10.012756427295|-10.012756427295|-10.012756427295|-10.012756427295|-10.012756427295|-10.012756427295|-10.012756427295|-10.188286892301|-10.188286892301|-10.188286892301|-10.188286892301|-10.650874314182|-10.981527206493|-11.099474506458|-11.266083431333|-11.485092110203|-11.582880385238|||-12.14320043228|10.151421485724|10.151421485724|10.151421485724|10.151421485724|10.151421485724|10.151421485724|10.151421485724|10.00991321756|9.7526817449105|9.5457573608306|9.4547296846075|9.3180330952189|9.2857587515437|9.2857587515437|9.2857587515437|9.0536604774991|9.0536604774991|9.0536604774991|9.0536604774991|9.0536604774991|9.0536604774991|9.0536604774991|8.9412894660675|8.8767478870543|8.8767478870543|8.8767478870543|8.7463862550692|8.4737626857709|8.0819590695645|-9.6009234664413|-9.6009234664413|-9.6009234664413|||||||-9.6009234664413|-9.6009234664413|-9.6009234664413|-10.047692881422|-10.596325091076|-10.793694950422|-11.224660742371|-11.501981397743|-11.501981397743|-11.501981397743|-11.501981397743|-11.501981397743|-11.501981397743|-11.89275688184|-12.258342213257|-12.258342213257|-12.617046668379|-12.710631223845|-12.710631223845|-12.710631223845|-12.710631223845|-12.710631223845|-12.931811752504|-13.107568677472|-13.43785411363|-13.533548132236|-13.533548132236|-13.533548132236||-13.533548132236|-13.533548132236|-13.533548132236|-13.556164970724|-13.781294176676|-14.079216186314|-14.205239923032|-14.424155243273|12.896471942174|12.896471942174|12.896471942174
07649|100462|/equities/lingyuan-steel|SHANGHAICOMP||1.8116266089957|1.8116266089957|1.787048158174|1.787048158174|1.787048158174|1.787048158174|1.787048158174|1.787048158174|1.787048158174|1.787048158174|1.787048158174|1.787048158174|1.787048158174|1.787048158174|1.7554916755717|1.7554916755717|1.7235364939305|1.7235364939305|1.7235364939305|1.7235364939305|1.7235364939305|1.6657986396965|1.6657986396965|1.6657986396965|1.6657986396965|-1.9473265067527|-1.9473265067527|-1.9473265067527|-1.9473265067527|-1.9598072056184|1.6782571882836|1.6782571882836|1.6782571882836|1.6782571882836|1.6782571882836|1.6782571882836|1.6782571882836|1.6782571882836|1.6782571882836||||||1.5669524306315|1.4979868657493|1.4979868657493|1.4979868657493|1.3588774511588|1.3588774511588|1.3588774511588|1.3588774511588|1.3588774511588|||1.3470859670387|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3178273702495|1.3148082191009|1.294325413072|1.294325413072|1.294325413072|1.2859171847103|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.3930426029834|-1.4278250964122|-1.4481390550884|-1.4679322391916|-1.4938136107578|-1.5003484627554|-1.5176093998827|-1.5206771231666|-1.5285301447991|-1.5511446000341|-1.5684940021572||-1.5716600198809|-1.5907334176769|-1.6346708938505|-1.6346708938505|-1.6896343479582|-1.7279270501079|-1.7526967096265|-1.761329682661|-1.7848107505649|-1.8014564501808|-1.8144225895277|-1.8144225895277|-1.8144225895277|-1.8144225895277|-1.8144225895277|-1.8144225895277|-1.8144225895277|-1.8144225895277|-1.8199139568399|-1.8251576361768|-1.8251576361768|-1.8251576361768|-1.8251576361768|-1.8251576361768|-1.8251576361768||||-1.8251576361768|-1.8251576361768|-1.8251576361768|-1.8251576361768|-1.8251751725004|-1.8490835830156|-1.8694558760472|-1.8694558760472|-1.8694558760472|-1.8694558760472|-1.8943953735903|1.6841785268478|1.6841785268478|1.6841785268478|1.6841785268478|1.6841785268478|1.6841785268478|||1.6841785268478|-1.883355924664|-1.883355924664|-1.883355924664|-1.8948399194722|-1.9037110285234|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|-1.904002935089|||||||-1.904002935089|-1.904002935089|-1.9266699358239|-1.9635221278684|-2.0472468376178|-2.0759565419772|-2.0759565419772|-2.0759565419772|-2.0759565419772|-2.0759565419772|-2.0759565419772|-2.0759565419772|-2.0759565419772|-2.1021739914262|-2.1280542784075|-2.1280542784075|-2.1850602950365|-2.208955880195|-2.2443955299922|-2.2644387657343|-2.2644387657343|-2.2660430068107|-2.2778254873589|-2.2802966163807|-2.2802966163807|-2.2802966163807|-2.2802966163807|-2.2802966163807||-2.2802966163807|-2.2802966163807|-2.2802966163807|-2.2808851849429|-2.3009835229308|-2.3125722508851|-2.3125722508851|-2.3284136036175|2.1866821661306|2.1866821661306|2.1866821661306
07650|100636|/equities/lingyun-ind|SHANGHAICOMP||9.1801235277745|9.1801235277745|9.1801235277745|9.1801235277745|9.1801235277745|9.1801235277745|9.1801235277745|9.1801235277745|9.1801235277745|9.1801235277745|9.1801235277745|9.1801235277745|9.1801235277745|9.1801235277745|9.1801235277745|9.0312485782408|9.0111096749216|9.0111096749216|8.3640109046201|-9.8004894125759|-9.8004894125759|-9.8004894125759|-9.8004894125759|-9.8004894125759|-9.8004894125759|-9.8004894125759|-9.8004894125759|-9.8004894125759|-9.8004894125759|-9.8004894125759|-9.8004894125759|-9.8004894125759|-9.8004894125759|-10.089369386839|-10.089369386839|-10.181521833393|8.8827133388396|8.8827133388396|8.8827133388396||||||8.3363480800916|7.8964980172371|7.5009231272125|-8.1795596469156|-8.1795596469156|-8.1795596469156|-8.1795596469156|-8.1795596469156|-8.1795596469156|||-8.2456217991767|-8.3773575345077|-8.4020638509368|-8.4042928195629|-8.4042928195629|-8.4042928195629|-8.4042928195629|-8.4042928195629|-8.4042928195629|-8.4042928195629|-8.4042928195629|-8.4042928195629|-8.4042928195629|-8.5481033564313|-8.6293247835998|-8.6293247835998|-8.6436943099636|-8.7546600286319|-8.8940666984799|-9.0039633458723|-9.0460698544835|-9.0829259245306|-9.0829259245306|-9.1126954123609|-9.1807731572381|-9.2794411969957|-9.2794411969957|-9.2794411969957|-9.2794411969957|-9.2794411969957|-9.2794411969957|-9.2794411969957|-9.2794411969957|-9.2794411969957|-9.2794411969957|-9.2794411969957|-9.2794411969957|-9.3999345382913|-9.652705572365|-9.8074506105297|-9.9010559520582|-9.9156176206646|-10.092353356898|-10.296503293315|-10.470003644404|-10.521499511521|-10.521499511521|-10.521499511521|-10.521499511521|-10.521499511521|-10.624444454821|-10.697715514139|-10.746906220069|-10.802416069668|-10.802416069668|-10.802416069668|-10.914452375755|-10.914452375755|-10.914452375755|-10.939391681205|-11.039323670611|-11.111471024868|-11.330562676908|-11.330562676908|-11.330562676908|-11.330562676908|-11.402292293444|-11.424002363523|-11.424002363523||-11.531113997919|-11.599015173893|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.5404866469|10.530540653081||||9.8494897374522|9.1699883682873|8.9616541049376|-10.007068713809|-10.007068713809|-10.007068713809|-10.007068713809|-10.007068713809|-10.007068713809|-10.007068713809|-10.007068713809|-10.167299200324|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|||9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.2177888200155|9.1692097767052|8.643566937784|8.6000739154326|8.4917487101541|8.3498338285932|8.3498338285932|8.3498338285932|8.2398155070951|8.2325733345538|8.0050904919813|8.0050904919813|7.9132241250652|7.9132241250652|7.9132241250652|7.8408049479213|7.4403384940587|-9.080157398231|-9.080157398231|-9.080157398231|-9.080157398231|||||||-9.080157398231|-9.080157398231|-9.080157398231|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3364580119815|-9.531064294573|-9.8056270533097|8.6945815301147|8.6945815301147|8.6945815301147|8.6945815301147|8.6945815301147|8.637312807|8.5297914758394|8.5019311290033|8.5019311290033|8.5019311290033|8.5019311290033|8.5019311290033|8.5019311290033||7.9011665092065|-8.5366102118213|-8.5366102118213|-8.6079001844944|-8.6184364991998|-8.6184364991998|-8.6184364991998|-8.7460410018337|-8.8144898303761|-8.9166548923666|-8.9490924233988
07651|100349|/equities/linhai|SHANGHAICOMP||8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.8754812566765|8.7588683596726|8.5802584697501|8.5802584697501|8.5802584697501|8.5802584697501|8.5802584697501|8.5802584697501|8.5802584697501|8.5802584697501|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|8.2877873940612|7.9427000499244|7.9427000499244||||||7.476889024893|7.0748772474566|6.946530007923|6.9094778957238|6.7233029376483|6.7233029376483|6.7233029376483|6.7103367658694|6.6240883920924|||6.6240883920924|6.6240883920924|6.6240883920924|6.6240883920924|6.6240883920924|6.6240883920924|6.6240883920924|-7.2225673355508|-7.2225673355508|-7.2225673355508|-7.2225673355508|-7.2225673355508|-7.2225673355508|-7.2225673355508|-7.2225673355508|-7.2225673355508|-7.3950749677473|-7.4606387396712|-7.5418208727196|-7.640912149676|-7.7387912519865|-7.7886569773811|-7.8471073235575|-7.8471073235575|-7.893452627295|-7.9799474950563|-8.0376033286588|-8.0376033286588|-8.0376033286588|-8.0376033286588|-8.2419728558436|-8.2419728558436|-8.2419728558436|7.4283050792729|7.4283050792729|6.2220056340998|-6.9267830027099|-6.9267830027099|-7.0184359095415|-7.0184359095415|-7.0499289059993|-7.0565876987639|-7.0950073838412|-7.0950073838412|-7.0950073838412|-7.0950073838412|-7.0950073838412|-7.0950073838412|-7.0950073838412|-7.2416747543744|-7.2979718814881|-7.4507937188241|-7.4507937188241|-7.4507937188241|-7.4507937188241|-7.4507937188241|-7.4507937188241|-7.4507937188241|-7.4507937188241|-7.4942152759867|-7.6452393290552|-7.7663766539927|-7.7672553578566|-7.7672553578566|-7.7780615797253|-7.7992575149988|-7.7992575149988|-7.7992575149988|-7.7992575149988||-7.7992575149988|-7.7992575149988|-8.0608417437314|-8.1948242105642|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766||||-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.3402581061766|-8.8019536166108|7.4718450224049|7.4718450224049|7.4718450224049|7.4718450224049|7.4718450224049|||7.4718450224049|7.4718450224049|7.4159382885967|7.4093982829643|7.4093982829643|7.4093982829643|7.4093982829643|7.4093982829643|7.4093982829643|7.4093982829643|7.2409975941527|7.1783312090622|6.9909236970198|6.7837840435125|6.7837840435125|6.7837840435125|6.5336486362989|6.3304549775851|6.3304549775851|6.3304549775851|6.3304549775851|6.3304549775851|6.3304549775851|6.3304549775851|6.3304549775851|6.3304549775851|6.3304549775851|-7.9715880534539|-7.9715880534539|-7.9715880534539|-7.9715880534539|-7.9715880534539|-7.9715880534539|||||||-7.9715880534539|-7.9715880534539|-8.2628758639637|-8.9770841565997|-9.5845378468733|-9.6739309706402|-9.982603827935|-9.982603827935|-9.982603827935|-9.982603827935|-9.982603827935|-9.982603827935|-9.982603827935|-10.336226401309|-10.610251198852|-10.743612460123|-10.98345865566|-11.099953750311|-11.181615515483|-11.409017319958|-11.427241267408|-11.518601565057|-11.701779158572|-11.733064101064|-11.733064101064|-11.733064101064|-11.733064101064|-11.733064101064||-11.733064101064|-11.733064101064|-11.733064101064|-12.034516358733|-12.489462243583|10.012336394779|10.012336394779|10.012336394779|10.012336394779|10.012336394779|9.8049188766363
07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP||5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.7024350225043|5.5193722313325|5.4876357786832|5.1368176134624|4.8681306742074|4.6201450452144|4.4723831928367|4.3521399807776|4.3521399807776|4.2834889703156|-4.8779373331436|-4.8779373331436|-4.8779373331436|-4.8779373331436|-4.8779373331436|-4.8779373331436|-4.8779373331436|-4.9743748421546|-4.9854165177738|4.2172309994531|4.2172309994531|4.2172309994531|4.2172309994531|4.2172309994531||||||4.0335901710537|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|||-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.5125723353863|-4.565636077616|-4.600706540979|-4.6430072645756|-4.7466746811968|-4.8163054259731|-4.8195126037187|-4.8195126037187|-4.8444211470752|-4.8444211470752|-4.8444211470752|-4.8444211470752|-4.8444211470752|-4.8444211470752|-4.8444211470752|-4.8444211470752|-4.8444211470752|-4.8444211470752|-4.8444211470752|-4.8444211470752|-4.8444211470752|-4.8444211470752|-4.8444211470752|-4.9354199064324|-4.9354199064324|-4.9354199064324|-4.9654664609774|-4.9938516985425|-5.0613600485424|-5.0613600485424|-5.1112469028666|-5.1112469028666|-5.1966012288556|-5.1966012288556|-5.2347822806125|-5.2347822806125|-5.2347822806125|-5.2930914716461|-5.3684350733998|-5.3815941286355|-5.4601047251258|-5.5217829781145|-5.5526335481472|-5.5526335481472|-5.5557039317894|4.6418340661894|4.6418340661894|4.6418340661894|4.6418340661894|4.6418340661894|4.6418340661894|4.6418340661894|4.5903712355176|4.5685969166842||4.5685969166842|4.5685969166842|4.5685969166842|4.5685969166842|4.5685969166842|4.5685969166842|4.5685969166842|4.5084412421216|4.5000474887203|4.5000474887203|4.5000474887203|4.5000474887203|4.5000474887203|4.4843282777899|4.4843282777899|4.4843282777899|4.4843282777899|4.4843282777899|4.4843282777899|4.4843282777899|4.4170316412309|4.2944794180502|4.2620736201739|4.2620736201739|4.2223041675859||||4.1420045321046|3.8883386392129|3.7548204813547|3.7103559611182|3.6303957433547|3.5043285390895|-4.0451407148398|-4.0451407148398|-4.0451407148398|-4.0451407148398|-4.0451407148398|3.5502626344004|3.5502626344004|3.5502626344004|3.5502626344004|3.5502626344004|3.5502626344004|||3.5502626344004|3.5486323449527|3.5486323449527|3.5486323449527|3.5486323449527|3.5486323449527|3.5486323449527|3.5486323449527|3.5486323449527|3.5486323449527|3.525147156971|3.5201635946358|3.3930569681563|3.3930569681563|3.3930569681563|3.3672855466647|3.3423001743921|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|-4.1579622675297|||||||-4.1579622675297|-4.2721757522479|-4.2721757522479|-4.6263064268845|-4.9647850067105|-5.0558719403971|-5.3869247830561|-5.3869247830561|-5.3869247830561|-5.3869247830561|-5.3869247830561|-5.3869247830561|-5.3869247830561|-5.6610275812338|-5.7849105664475|-5.7849105664475|-5.8080263696955|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577||5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577|5.3246884242577
07653|101024|/equities/liuzhou-steel|SHANGHAICOMP||2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116|2.896674096116||||||2.7579711405531|2.6166346567754|2.5321415066577|2.5321415066577|2.3490460978456|-2.7099839390502|-2.7099839390502|-2.7099839390502|-2.7099839390502|||-2.736648817988|-2.7712764564838|-2.7784322982757|2.5108884318255|2.5108884318255|2.5108884318255|2.5108884318255|2.5108884318255|2.5108884318255|2.4687648198762|-2.659647434635|-2.659647434635|-2.659647434635|-2.659647434635|-2.659647434635|-2.659647434635|-2.6890526940239|2.528225468586|2.528225468586|2.528225468586|2.528225468586|2.528225468586|2.528225468586|2.528225468586|2.528225468586|2.528225468586|2.528225468586|2.528225468586|2.528225468586|2.528225468586|2.528225468586|2.528225468586|2.5219171698337|2.4921301929427|2.4867923843417|2.4867923843417|2.4867923843417|2.4867923843417|2.4867923843417|2.4867923843417|2.4867923843417|2.4867923843417|2.4867923843417|2.4867923843417|-2.7291266245173|-2.7291266245173|-2.7291266245173|-2.7291266245173|-2.7291266245173|-2.7291266245173|-2.7291266245173|-2.7291266245173|-2.7291266245173|-2.7291266245173|-2.7291266245173|-2.7291266245173|-2.7291266245173|-2.7291266245173|-2.7291266245173|-2.7362518225033|-2.7775020106985|-2.8033356914205|-2.8531506601619|-2.8696118928379|-2.8984576438738|-2.9138418275861|-2.9148242692978|-2.944804732538|-2.9758941382575||-2.9965490467469|-3.0261656053773|-3.0835173138768|2.8085448001879|2.8085448001879|2.8085448001879|2.8085448001879|2.8085448001879|2.8085448001879|2.8085448001879|2.8085448001879|2.8085448001879|2.8085448001879|2.8085448001879|2.8085448001879|2.7789386748227|2.7438207598696|2.7212798200804|2.7212798200804|2.7212798200804|2.7212798200804|2.7141997773071|2.69911084778|2.6945675810938|2.6795278239109||||2.6795278239109|2.6594752258568|-3.0003631469114|-3.0003631469114|-3.0003631469114|-3.0331812695776|-3.0355141914228|-3.0355141914228|-3.0355141914228|-3.0355141914228|-3.0461268994918|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|||-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0615983273104|||||||-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0639981059581|-3.1699979998834|2.8119894119772|2.8119894119772|2.8119894119772|2.8119894119772|2.8119894119772|-3.091496030943|-3.091496030943|-3.091496030943|-3.1399954871517|-3.1785130005538|-3.1785130005538|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916||-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2964929503016|-3.3149920880588|-3.3178296103634|-3.3178296103634|-3.3614773633919|-3.3688637418705|-3.4209596761021|-3.4409338542913
07654|100457|/equities/liangmianzhen|SHANGHAICOMP||5.2253386510314|5.1888664760954|5.1888664760954|5.1888664760954|4.6555500822258|4.6555500822258|4.6555500822258|4.6555500822258|4.6555500822258|4.6555500822258|4.6555500822258|4.6555500822258|4.6555500822258|4.6555500822258|4.6555500822258|4.6555500822258|4.5839444616318|4.514938352161|4.4377092759403|4.4277083346918|4.4277083346918|4.4277083346918|4.3846757886227|4.3729730179372|4.3305256952248|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191|4.3110646059191||||||4.0217384817507|3.8369318646751|3.7098540841016|3.7098540841016|3.5676155419783|3.5663384039483|3.5663384039483|3.5663384039483|-3.8574784636999|||-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.8574784636999|-3.9362697528352|3.6316889734439|3.6316889734439|3.6316889734439|3.6316889734439|3.6316889734439|3.6316889734439|3.6316889734439|3.6316889734439|3.6316889734439|3.5820853130528|3.5820853130528|3.5723578251016|3.5723578251016|3.5723578251016|3.5723578251016|3.5109532449656|-3.8845912454216|-3.8845912454216|-3.8845912454216|-3.8845912454216|-3.9017679821218|-3.9465951010312|-3.9465951010312|-3.9465951010312|-3.9551056143007|-3.9736509666764|-3.9736509666764|-3.9736509666764|-3.9736509666764|-3.9736509666764|-3.9736509666764|-3.9736509666764|-4.0127761468695|-4.0127761468695|-4.0127761468695|-4.0127761468695|-4.0127761468695|-4.0127761468695|-4.0127761468695|-4.0127761468695|-4.0127761468695|-4.0127761468695|-4.0603067461436|-4.11756308253|-4.1439589943641|-4.1921767753753|-4.2135296841897|-4.2528106791484|-4.2623829041851|-4.2623829041851|-4.2623829041851|-4.2623829041851||-4.2623829041851|-4.2623829041851|-4.3737587569966|-4.4569541744406|-4.5599490593998|-4.6327212597627|-4.6819124515077|-4.7310140723675|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154||||-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.7584378732154|-4.8400245086904|-4.8400245086904|-4.8400245086904|-4.8500272848601|-5.1044745818769|4.5737667146629|4.5737667146629|4.5737667146629|4.5737667146629|4.5737667146629|||4.5275185178061|4.5233537433699|4.4625189494253|4.4625189494253|4.4625189494253|4.4625189494253|4.4625189494253|4.4625189494253|4.4625189494253|4.4625189494253|4.3894652206767|4.3610725755016|4.2967472732641|4.2874969310868|4.1916633205782|4.1916633205782|4.1596258301615|4.0653081652454|4.0653081652454|4.0653081652454|4.0653081652454|4.0653081652454|4.0653081652454|4.0653081652454|4.0653081652454|4.0653081652454|4.0653081652454|-4.9299129841828|-4.9299129841828|-4.9299129841828|-4.9299129841828|-4.9299129841828|-4.9299129841828|||||||-4.9299129841828|-4.9299129841828|-4.9299129841828|-5.1771253610213|-5.4373616139712|-5.5104016905164|-5.8032239416281|-6.017507326604|-6.017507326604|-6.017507326604|-6.017507326604|-6.017507326604|-6.017507326604|-6.2577856779111|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.5592835253597|-6.6273936463147|-6.6273936463147|-6.6273936463147||-6.6273936463147|-6.6273936463147|-6.6273936463147|-6.6273936463147|-6.7104376104971|-6.839374942636|5.745090049912|5.745090049912|5.745090049912|5.745090049912|5.745090049912
07655|101167|/equities/loncin-motor|SHANGHAICOMP||7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6260560470731|7.6103169994837|7.6103169994837|7.6103169994837|7.6103169994837|7.6103169994837|7.6103169994837|7.6103169994837|7.6103169994837|7.6103169994837|7.6103169994837|7.6103169994837|7.6103169994837|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429|7.4877177464429||||||6.8741308039497|6.5918121410819|6.3645211504089|6.3645211504089|6.28687803517|6.28687803517|6.2747874908758|6.2747874908758|6.2441800641851|||6.2441800641851|6.2441800641851|6.0326795839305|6.0326795839305|6.0326795839305|6.0326795839305|6.0326795839305|6.0326795839305|6.0326795839305|6.0326795839305|6.0326795839305|-6.6374075871819|-6.6374075871819|-6.6374075871819|-6.6374075871819|-6.6374075871819|-6.6374075871819|-6.6374075871819|-6.6374075871819|-6.6374075871819|-6.6374075871819|-6.7232303599642|-6.9109018001202|6.0202924648188|6.0202924648188|6.0202924648188|6.0202924648188|6.0202924648188|6.0202924648188|6.0202924648188|6.0202924648188|5.9453250213091|5.7492498340016|5.5624999141036|-6.4440470370656|-6.4440470370656|-6.4440470370656|-6.463385492895|-6.5976506144183|-6.7040562530775|-6.811729261215|-6.8152547643532|-6.9752833629041|-7.1174034333883|-7.1174034333883|-7.1174034333883|-7.1174034333883|-7.1174034333883|-7.1174034333883|-7.1821148634683|-7.215683036461|-7.4029815521666|-7.4292361901655|-7.4292361901655|-7.5119288151413|-7.5276988021698|-7.6174431103431|-7.6493812157007|-7.6520902926493|-7.7823227042146|-7.840358587789|-7.9465096490112|-7.9608920806517|-7.9608920806517|-7.9608920806517|-7.9608920806517|-7.9608920806517|-7.9608920806517|-7.9608920806517||-8.0471506905984|-8.0471506905984|-8.156576046498|-8.156576046498|-8.156576046498|-8.156576046498|-8.156576046498|-8.156576046498|-8.156576046498|-8.156576046498|-8.2878621520283|-8.3337357509669|7.0499376778634|7.0499376778634|7.0499376778634|7.0499376778634|7.0499376778634|7.0499376778634|7.0499376778634|6.8865976338952|6.8423305888274|6.4153676451686|6.223186195056|6.0607623393451|5.9930696018443||||5.8665493719515|5.8665493719515|5.8665493719515|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|5.8641295893541|||5.8641295893541|5.8641295893541|5.686255188292|5.5800798734764|5.5800798734764|5.5800798734764|5.5800798734764|5.5800798734764|5.5800798734764|5.5773109419191|5.4370121937156|5.3711248218086|5.3579165735804|5.1804630004656|5.1125468721228|5.1125468721228|4.9178300158003|4.7353665051437|4.7142962015974|4.6947734662016|4.6264151277497|4.5680178425051|4.5680178425051|4.5680178425051|4.4804539382871|4.4804539382871|4.3921712968544|4.3457458122787|4.2147175056203|-4.8212772855892|-4.8212772855892|-4.8212772855892|-4.8212772855892|||||||-4.8212772855892|-4.8212772855892|-4.8212772855892|-4.8212772855892|-5.0303080092684|-5.1097479297322|-5.1097479297322|-5.1097479297322|-5.1097479297322|-5.1097479297322|-5.1097479297322|-5.1097479297322|-5.1097479297322|-5.2202755558935|-5.3281800379536|-5.3281800379536|-5.3983879422647|-5.3983879422647|-5.3983879422647|-5.4159110015758|-5.4159110015758|-5.4159110015758|-5.4159110015758|-5.4474323768139|-5.4474323768139|-5.4474323768139|-5.4474323768139|-5.4474323768139||-5.4474323768139|-5.4474323768139|-5.4474323768139|-5.5015917639732|-5.5356573904885|-5.560730413743|-5.5630340886868|-5.6983709945454|-5.7070789750168|-5.7489766473846|5.2964811614769
07656|100656|/equities/long-yuan|SHANGHAICOMP||3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.7103124234812|3.5825695565163|3.4490385094784|3.4490385094784|3.4490385094784|3.4490385094784|3.4490385094784|3.4490385094784|3.4490385094784|3.2883760442891|3.2846001742993|3.2846001742993|3.0823336175983|2.9971693191383|2.9971693191383|2.9971693191383|2.9971693191383|2.9971693191383|2.9971693191383|2.9971693191383|2.9971693191383|2.9971693191383|2.9971693191383||||||2.8485214084888|2.6900238693317|2.5261376368293|2.5029306530168|-2.6573236289175|-2.6573236289175|-2.6573236289175|-2.6573236289175|-2.6573236289175|||-2.6787087170228|-2.6787087170228|-2.6787087170228|-2.708009676574|-2.7366774131174|-2.7602235602731|-2.7602235602731|-2.7602235602731|-2.7602235602731|-2.7602235602731|-2.7602235602731|-2.7602235602731|-2.7602235602731|-2.7602235602731|-2.7602235602731|-2.7602235602731|-2.7935817293982|2.4853813145465|2.4853813145465|2.4853813145465|2.4853813145465|2.4853813145465|2.4853813145465|2.4853813145465|2.4853813145465|2.4853813145465|2.4853813145465|2.4853813145465|2.4853813145465|2.4853813145465|2.4853813145465|2.4853813145465|-2.73714757614|-2.73714757614|-2.73714757614|-2.73714757614|-2.73714757614|-2.73714757614|-2.73714757614|-2.73714757614|-2.73714757614|-2.7468306560502|-2.7494206157713|-2.7494206157713|-2.8004673286046|-2.8166905280938|-2.8166905280938|-2.8166905280938|-2.8341006037251|-2.9301117257559|2.4843286326824|2.4843286326824|2.4843286326824|2.4843286326824|2.4843286326824|2.4843286326824|2.4843286326824|2.4843286326824|2.4843286326824|2.4843286326824|2.3314552090417|2.3314552090417|2.3055058079572|-2.6483878390765|-2.6483878390765|-2.6732086359104|-2.6807873181326|-2.7108748413702|-2.7309719299365||-2.7395948788621|-2.7395948788621|-2.7724628945312|-2.7724628945312|-2.8270529651005|-2.8270529651005|-2.8383922072869|2.5536431962724|2.5536431962724|2.5536431962724|2.5536431962724|2.5536431962724|2.5536431962724|2.5536431962724|2.5536431962724|2.4657146725914|-2.7797961978475|-2.7797961978475|-2.7797961978475|-2.7797961978475|-2.7797961978475|-2.7797961978475|-2.7797961978475|-2.7797961978475|-2.7797961978475||||-2.7797961978475|-2.7797961978475|-2.7797961978475|-2.7875513531941|-2.7978348575453|-2.8081498634395|-2.8097643745959|-2.8097643745959|-2.8097643745959|-2.8097643745959|-2.8097643745959|-2.9019605333077|-2.9860672481045|-3.006741392081|-3.0286015531145|2.7391561497547|2.7391561497547|||2.7391561497547|2.7391561497547|2.7391561497547|2.7391561497547|2.7391561497547|2.7391561497547|2.7391561497547|2.7391561497547|2.7391561497547|2.7391561497547|2.6873957436722|2.6776619135718|2.6079577140653|2.5603467327201|2.5603467327201|2.5603467327201|2.5464552823566|2.5464552823566|2.5464552823566|2.5464552823566|2.5464552823566|2.5464552823566|2.5464552823566|2.5464552823566|2.5464552823566|2.5464552823566|2.5464552823566|-3.0639849975741|-3.0639849975741|-3.0639849975741|-3.0639849975741|-3.0639849975741|-3.0639849975741|||||||-3.0639849975741|-3.0639849975741|-3.0639849975741|-3.2872055719336|-3.4224507356176|-3.6710563527754|-3.8106182534618|-3.8879090634897|-3.9122872231939|-3.9122872231939|-3.9122872231939|-3.9122872231939|-3.9122872231939|-3.9817520433627|-3.9817520433627|-3.9817520433627|-4.0480578402637|-4.0750642727877|-4.1195158507057|-4.1655731626824|-4.1784146569918|-4.216571850109|-4.2517336027374|-4.2517336027374|-4.2517336027374|-4.2517336027374|-4.3043008459632|-4.3043008459632||-4.4423467187019|-4.4423467187019|-4.5170518852971|-4.5567245723696|-4.5909561789442|-4.5909561789442|-4.6360623479341|-4.7556248109047|-4.8168054598906|-4.9003392875568|4.3648539418158
07657|100948|/equities/longjian|SHANGHAICOMP||3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6574909663339|3.6266565164084|3.5446183902417|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.8933705972185|-3.9070784037368|3.364357292094||||||3.222063673247|3.0767374443888|2.9730092110309|-3.155989728107|-3.155989728107|-3.155989728107|-3.155989728107|-3.155989728107|-3.155989728107|||-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2051633432904|-3.2362925957087|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.2681307456217|-3.3051452660253|-3.3323836352748|-3.3572758891175|-3.3572758891175|-3.3572758891175|-3.3572758891175|-3.3572758891175|-3.3616987042454|-3.3616987042454|-3.3802208031579|-3.4096899126816|-3.451877591218|-3.4926418035178|-3.5017183215712|-3.5017183215712|-3.5391314594056|-3.5784793924519|-3.6121993275956|-3.6357770465564|-3.6403078660646||-3.6603420956575|-3.6853801258894|-3.7582002357744|-3.8263336106696|-3.9481484939168|-3.9906151693924|-3.9906151693924|-4.0351279755283|-4.0696113108935|-4.0696113108935|-4.0696113108935|-4.0696113108935|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086|3.6773228229086||||3.52035863543|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|||-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|-3.9329471464842|||||||-3.9329471464842|-3.9329471464842|-3.9329471464842|-4.0260523288216|-4.2306136123302|-4.3045706475181|-4.4889674412324|-4.5889860525549|-4.5889860525549|-4.5889860525549|-4.5889860525549|-4.5889860525549|-4.5889860525549|-4.7035633653911|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958||4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958
07658|101153|/equities/lonyer-fuels|SHANGHAICOMP||-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|-5.6249405413653|4.8372698842196|4.8372698842196|4.8372698842196|4.8372698842196|4.5875195825511|4.5875195825511|4.5875195825511|4.5875195825511|4.5875195825511|4.5755772948722|4.2939749426819|4.0466389067943|3.9127501954539|3.9127501954539|3.9127501954539|3.9127501954539|3.9127501954539|3.9127501954539||||||3.7287038508147|-4.4175511195335|-4.4175511195335|-4.4175511195335|-4.4175511195335|-4.4175511195335|-4.4175511195335|-4.4175511195335|-4.4175511195335|||-4.622279135615|-4.660622747061|-4.660622747061|-4.660622747061|-4.7740252893472|-4.8739170941273|-4.8824285029089|-4.8824285029089|4.3982607135372|4.3982607135372|4.3982607135372|4.3982607135372|4.3982607135372|4.3982607135372|-5.0853956917836|-5.0853956917836|-5.0853956917836|-5.0853956917836|-5.0853956917836|-5.0853956917836|-5.0853956917836|-5.0853956917836|-5.0853956917836|-5.0853956917836|-5.0853956917836|-5.0853956917836|-5.0853956917836|-5.0853956917836|-5.0853956917836|-5.2687729972285|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.6010807153713|4.5739785694559|4.2833097006965|4.098677346672|3.9751973125287|3.8191081123163|3.7984062518384|3.7984062518384|3.7984062518384|3.7984062518384|3.7984062518384|3.7984062518384|3.7860070958961|-4.4472898315248|-4.4472898315248|-4.4472898315248|-4.4472898315248|-4.4472898315248|-4.4472898315248||-4.4472898315248|-4.506988652421|-4.6666541583814|-4.7562823171393|-4.9897580803517|-5.0570551526405|-5.0570551526405|-5.0570551526405|-5.3050613019044|-5.4088411033368|-5.4088411033368|-5.6764901148186|-5.9549888490423|-6.2444320650878|-6.5515911813117|-6.8695459096008|-7.2050508093364|-7.5511678668665|-7.9146308868911|-8.2951453493465|-8.6857171374812|-9.0930187788555|-9.5166876147134|-9.9563196312436|-10.276930214725|||||-10.276930214725|-10.276930214725|-10.276930214725|-10.276930214725|-10.276930214725|-10.393256374821|-10.565303616706|-10.565303616706|-10.565303616706|-10.66533725017|-11.479263064526|-11.897794408149|-11.897794408149|-12.213660419591|10.388651747773|10.388651747773|||10.388651747773|10.388651747773|10.388651747773|10.388651747773|10.388651747773|10.388651747773|10.388651747773|9.9090575589849|8.9311748493726|8.9046387660299|8.8673762202036|8.8481958574467|8.6196621994634|8.4579575437593|8.4077312569141|8.2913679127693|8.1692978546354|7.9297746205035|7.8675074573249|7.8675074573249|7.8675074573249|7.8675074573249|7.7738972765307|7.6619774816465|7.6619774816465|7.6619774816465|7.6619774816465|7.4983083404911|7.2125652805316|-9.0519440542624|-9.0519440542624|-9.0519440542624|-9.0519440542624|||||||-9.0519440542624|-9.0519440542624|-9.2060492713104|-9.9233877878333|-10.485987157838|-10.67220737671|-11.156897144573|-11.527520053431|-11.527520053431|-11.527520053431|-11.527520053431|-11.527520053431|-11.527520053431|-11.835022785978|-12.043152247704|-12.043152247704|-12.043152247704|-12.19183530944|-12.567595112516|-12.979549898255|-13.050611193035|-13.241234548725|-13.601371296951|-14.15707949434|11.13475232529|11.13475232529|11.13475232529|11.13475232529||11.13475232529|11.13475232529|10.718857069937|10.718857069937|10.718857069937|10.718857069937|10.718857069937|10.718857069937|10.604841254517|-12.496511715399|-12.496511715399
07659|100421|/equities/lotus-gourmet|SHANGHAICOMP||4.3426605226694|4.2850461024613|4.2850461024613|4.2850461024613|4.2850461024613|4.2850461024613|4.2850461024613|4.2850461024613|4.2850461024613|4.2850461024613|4.2561621156634|4.1554142494671|4.1554142494671|4.1554142494671|4.1415715504214|4.0628572888424|4.0113673734137|4.0113673734137|3.9820746368246|3.9664053146835|3.9664053146835|3.9664053146835|3.8656931397677|3.8656931397677|3.8656931397677|3.795770247486|3.6650281979752|3.6650281979752|3.6650281979752|3.6528314327381|3.6528314327381|3.6528314327381|3.6528314327381|3.6528314327381|3.6528314327381|3.6528314327381|3.6528314327381|3.6528314327381|3.6528314327381||||||3.3870347975782|3.1861498487317|3.0390553752939|3.0195060350674|-3.26053280057|-3.26053280057|-3.26053280057|-3.26053280057|-3.26053280057|||-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2780486860829|-3.2928318887902|-3.3117678113868|-3.3117678113868|-3.354742123914|-3.3919356026387|-3.4099283790297|-3.4627893228699|-3.4627893228699|-3.4627893228699|-3.4627893228699|-3.4627893228699|-3.4627893228699|-3.4627893228699|-3.4627893228699|-3.4627893228699|-3.4627893228699|-3.4627893228699|-3.4627893228699|-3.4627893228699|-3.4627893228699|-3.4627893228699|-3.4627893228699|-3.4627893228699|-3.4627893228699|-3.5497659068824|-3.6464066220126|-3.7087851445764|-3.7184383683845|-3.7184383683845|-3.7280089004811|-3.7280089004811|-3.7280089004811|-3.7280089004811|-3.7280089004811|-3.7280089004811|-3.7280089004811|-3.7280089004811|-3.7280089004811|-3.7280089004811|-3.7280089004811|-3.7280089004811|-3.7280089004811|-3.7280089004811|-3.7280089004811|-3.7280089004811|-3.7280089004811|-3.7655653670956|-3.8234059894007|-3.9071178396456|-4.0097912984284|-4.0097912984284|-4.0097912984284|-4.0107747367828|-4.0107747367828|-4.0107747367828|-4.0107747367828||-4.0303052058716|-4.0958945741145|-4.1892526475843|-4.1892526475843|-4.2580583855241|-4.3308399685074|-4.3308399685074|-4.3308399685074|-4.3308399685074|-4.3308399685074|-4.3798222947838|-4.417024684032|-4.4572495620341|-4.5066113252986|-4.5066113252986|-4.5066113252986|-4.5529014820907|-4.5976683293287|-4.6418539588655|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753||||-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.6446907106753|-4.8179895418348|-4.9910996774238|-5.0328884234475|-5.1348759190293|4.4080439132386|4.4080439132386|||4.4080439132386|4.4080439132386|4.4080439132386|4.4080439132386|4.4080439132386|4.4080439132386|4.4080439132386|4.4080439132386|4.4042319351253|4.4042319351253|4.4042319351253|4.4042319351253|4.3758131457498|4.1720144696953|3.9956351086831|3.9956351086831|3.9434837550296|3.8071074347876|3.8071074347876|3.8071074347876|3.8071074347876|3.8071074347876|3.7312305350196|3.7224881650671|3.7224881650671|3.7224881650671|3.7224881650671|3.6244311599449|-4.6472823377651|-4.6472823377651|-4.6472823377651|-4.6472823377651|-4.6472823377651|||||||-4.6472823377651|-4.6472823377651|-4.6472823377651|-4.8514248260968|-5.0982496483584|-5.2219442243333|-5.283271457857|-5.5491906030378|-5.6529895313803|-5.8491006981448|-5.8491006981448|-5.8491006981448|-5.9633050614757|-5.9633050614757|-5.9633050614757|-5.9633050614757|-6.4386723498683|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473||5.0729772193521|5.0729772193521|5.0163322137358|-5.6980123409655|-5.6980123409655|-5.6980123409655|-5.7200135002563|-5.8273624444241|-5.8273624444241|-5.9065141439696|-6.0133489238178
07660|100382|/equities/lucky-film|SHANGHAICOMP||6.4565359815753|6.4565359815753|6.2698093123447|6.2698093123447|6.2698093123447|-7.6138657694292|-7.6138657694292|-7.6138657694292|-7.6138657694292|-7.8020730421755|6.7943170315643|6.7943170315643|6.7943170315643|6.2762579633206|6.2762579633206|6.2762579633206|6.2762579633206|6.2762579633206|6.2762579633206|6.2762579633206|6.2762579633206|6.2762579633206|6.2762579633206|6.2762579633206|6.2762579633206|5.9930640804999|5.7967379477546|5.7100009427592|5.7100009427592|5.7100009427592|5.7100009427592|5.7100009427592|5.7100009427592|5.7100009427592|5.7100009427592|5.7100009427592|5.7100009427592|5.7100009427592|5.7100009427592||||||5.3038897763937|5.0848776511847|4.9426417276263|4.8307130253977|4.6791255382107|4.6621754218409|4.6621754218409|4.6621754218409|4.6621754218409|||4.6621754218409|4.6621754218409|4.6621754218409|4.6621754218409|4.6621754218409|4.6621754218409|4.5813058801569|4.4953399177036|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4382464629462|4.4102398017708|4.4102398017708|4.4102398017708|4.4102398017708|4.4102398017708|4.4102398017708|4.4102398017708|4.4102398017708|4.2413777620332|-4.8746979100307|-4.8746979100307|-4.8746979100307|-4.8746979100307|-4.88577563043|-4.9319731314487|-4.9666365870178|-5.083197263615|-5.083197263615|-5.083197263615|-5.083197263615|-5.1735527291747|-5.2945030811597|-5.3350033101295|-5.3635552638599|-5.3635552638599|-5.3635552638599|-5.3635552638599|-5.3635552638599|-5.3635552638599|-5.3635552638599|-5.3635552638599|-5.403950107741|-5.5177223822007|-5.6252470436504|-5.6524656396357|-5.6524656396357|-5.6610729011394|-5.7278587324197|-5.7325618713109|-5.7325618713109|-5.7325618713109||-5.7325618713109|-5.7325618713109|-5.8945131002762|-5.8966811960382|-6.1457568611748|-6.1818605546166|-6.1818605546166|-6.1992894415512|-6.2064064967356|-6.2064064967356|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288||||-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.217115037288|-6.3434611080375|-6.3779095639535|-6.3779095639535|-6.3779095639535|-6.7441732140107|5.7460106070185|5.7460106070185|5.7460106070185|5.7460106070185|5.7460106070185|||5.7460106070185|5.7460106070185|5.7423976983306|5.7423976983306|5.7423976983306|5.7423976983306|5.7423976983306|5.7423976983306|5.7423976983306|5.7423976983306|5.6971085695953|5.6578981245591|5.5726647205964|5.4301831532204|5.397633390746|5.397633390746|5.2201483306195|5.2029425895772|5.1664923014844|5.1664923014844|5.1664923014844|5.1664923014844|5.1664923014844|5.1664923014844|5.1664923014844|5.1664923014844|5.1664923014844|-6.2175648157085|-6.2175648157085|-6.2175648157085|-6.2175648157085|-6.2175648157085|-6.2175648157085|||||||-6.2175648157085|-6.2175648157085|-6.237849785695|-6.6187221229181|-6.9585800899516|-7.1623110786025|-7.4341731022447|-7.4341731022447|-7.4341731022447|-7.4341731022447|-7.4341731022447|-7.4341731022447|-7.4341731022447|-7.7329700998299|-7.9281110385604|-7.9281110385604|-8.1267900046979|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638||7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638
07661|100400|/equities/luenmei-group|SHANGHAICOMP||5.8818361150245|5.7642624231423|5.7262499121782|5.7262499121782|5.6908333332402|5.6835942944417|5.6835942944417|5.6835942944417|5.6835942944417|5.6835942944417|5.6835942944417|5.6835942944417|5.6835942944417|5.6835942944417|5.660104879685|5.6456722517231|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615|5.5706663396615||||||5.3835179835181|5.1450201438114|-5.4106740182712|-5.4106740182712|-5.4106740182712|-5.4106740182712|-5.4106740182712|-5.4106740182712|-5.4106740182712|||-5.4106740182712|-5.4106740182712|-5.4106740182712|-5.4106740182712|-5.422970951274|-5.4510789322356|-5.5189765479277|-5.5871960085973|-5.6257733948082|-5.6286371424298|-5.7557078947072|5.387412668285|5.387412668285|5.387412668285|5.387412668285|5.387412668285|5.387412668285|5.387412668285|5.387412668285|5.387412668285|5.3515696271892|5.3484106576703|5.3454563657732|5.2966182541285|5.2856867392233|5.2613186658942|5.2170207038548|5.1850231240222|5.0763350887648|-5.5059189324794|-5.5059189324794|-5.5059189324794|-5.5059189324794|-5.5059189324794|-5.5059189324794|-5.5059189324794|-5.5059189324794|-5.5059189324794|-5.5443546777762|-5.5829900015918|-5.5829900015918|-5.5829900015918|-5.5829900015918|-5.5829900015918|-5.5829900015918|-5.5829900015918|-5.5829900015918|-5.5829900015918|-5.5829900015918|-5.5829900015918|-5.5829900015918|-5.5829900015918|-5.5829900015918|-5.5829900015918|-5.5829900015918|-5.5829900015918|-5.5829900015918|-5.5829900015918|-5.5829900015918|-5.621655701435|-5.6394514670053|-5.6394514670053|-5.7127240885274|-5.7258044601565|-5.8997829094071|-6.0036477396377|-6.069608378133|-6.1249347644967|-6.1249347644967||-6.1249347644967|-6.1249347644967|-6.2515943003939|-6.2778825178463|-6.4337584326354|5.7870074164181|5.7870074164181|5.7870074164181|5.7870074164181|5.7870074164181|5.7870074164181|5.7870074164181|5.7870074164181|5.7870074164181|5.7870074164181|5.7870074164181|5.7870074164181|5.7870074164181|5.7870074164181|5.7870074164181|5.7870074164181|5.631674913489|5.587882806968|5.587882806968|5.587882806968||||5.587882806968|5.587882806968|5.587882806968|5.587882806968|5.587882806968|5.587882806968|5.587882806968|5.587882806968|5.587882806968|5.587882806968|5.587882806968|5.5576475484628|5.5484973968686|5.4761082399356|5.4523426149143|5.4270470775778|5.3711234617547|||5.3711234617547|5.3711234617547|5.3711234617547|5.3711234617547|5.3711234617547|5.3711234617547|5.3711234617547|5.3711234617547|5.3711234617547|5.3711234617547|5.3711234617547|5.3711234617547|5.3306925879933|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|5.2944271509064|||||||5.2944271509064|4.6226970558048|-5.7110532119097|-5.7110532119097|-5.937281616774|5.2858238381335|5.2858238381335|5.2858238381335|5.2858238381335|5.1603599568416|-5.7739920775028|-5.7739920775028|-5.7739920775028|-5.7983245231412|-5.9292492709449|-5.9741655810996|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117||-5.9810473433117|-5.9810473433117|-5.9810473433117|-6.0372748894802|-6.0636388243692|-6.1097103092756|-6.1097103092756|-6.1097103092756|5.6855956615071|5.6855956615071|5.6855956615071
07662|100970|/equities/luoyang-glass|SHANGHAICOMP||9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.7404895117795|9.3927664548065|-11.000375672071|-11.000375672071|-11.000375672071|-11.000375672071|-11.000375672071|-11.135417377385|-11.188797168635|-11.393672194722|-11.393672194722|-11.393672194722|9.893695503495|9.893695503495|9.893695503495||||||9.0063283774829|8.3936978284491|-9.4252586819506|-9.4252586819506|-9.4252586819506|-9.4252586819506|-9.5225098903285|8.4135625628828|8.4135625628828|||8.4135625628828|8.4135625628828|8.4135625628828|8.4135625628828|8.4135625628828|8.4135625628828|8.4135625628828|8.2022918361425|7.6647255359231|-8.8708225085445|-8.8708225085445|-8.8708225085445|-8.8708225085445|-8.8880826170645|-8.8880826170645|-8.8880826170645|-8.9928692375512|-9.1059654592243|-9.2238512965008|-9.2628415726602|-9.2628415726602|-9.2628415726602|-9.2628415726602|-9.2628415726602|-9.2628415726602|-9.2628415726602|-9.2628415726602|-9.2628415726602|-9.2628415726602|-9.2628415726602|-9.2628415726602|-9.2628415726602|-9.2628415726602|-9.2628415726602|-9.2628415726602|-9.2628415726602|-9.2628415726602|-9.2628415726602|-9.4998237449791|-9.519463216935|-9.519463216935|-9.519463216935|-9.6110044493037|-9.6110044493037|-9.6324207016169|-9.6324207016169|-9.6324207016169|-9.6324207016169|-9.6324207016169|-9.7715784386726|-9.9178653112089|-10.148739270704|-10.32248802134|-10.371652920473|-10.389058677608|-10.438953761982|-10.465300542891|-10.465300542891|-10.465300542891|-10.69422216634|-11.009136096416|-11.168484201893|-11.332204861624|-11.387449471137|-11.547721615523|-11.689135117763|-11.852927944653|-12.023984800141|-12.023984800141||-12.047761372241|-12.27751279265|-12.511125356956|-12.599583871942|-12.819537701189|11.421955250615|11.421955250615|11.421955250615|11.421955250615|11.421955250615|11.421955250615|11.421955250615|11.421955250615|11.421955250615|11.421955250615|10.811806138613|-12.130972380022|-12.130972380022|-12.130972380022|-12.130972380022|-12.332582769216|-12.332582769216|-12.332582769216|-12.500122992509|-12.500122992509||||-12.500122992509|-12.500122992509|-12.500122992509|-12.500122992509|-12.500122992509|-12.500122992509|-12.500122992509|-12.500122992509|-12.500122992509|-12.500122992509|-12.500122992509|-12.889025600215|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|||11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.724980664707|11.038867765507|10.891789280134|10.891789280134|10.891789280134|10.891789280134|10.841988072083|10.773584048834|10.773584048834|10.773584048834|-12.531930110473|-12.531930110473|-12.531930110473|-12.531930110473|-12.531930110473|-12.531930110473|||||||-12.531930110473|-12.531930110473|-12.531930110473|-12.531930110473|-13.071589202371|-13.447320905755|-13.845912526526|-14.033522028296|-14.033522028296|-14.033522028296|-14.033522028296|-14.033522028296|-14.033522028296|-14.454643417763|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.01451257882|13.01451257882||12.894458232295|-13.88850843125|-13.88850843125|-13.982787361999|-13.985192835752|-13.985192835752|-13.985192835752|-13.985192835752|-13.993547983107|-14.026163917048|-14.116724829777
07663|100452|/equities/lushang-proper|SHANGHAICOMP||-7.4681957750163|-7.4681957750163|-7.4681957750163|-7.4806738258686|-7.4806738258686|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.49139575292|-7.582661780266|-7.63017975903|-7.7574219131519|-7.8124374359933|-7.8124374359933|-7.8124374359933|-7.8124374359933|-7.8124374359933|-7.8124374359933|-7.8810415764746|-7.9233793704705|-7.9409771196264|-8.0133077294979|-8.070902115708|-8.070902115708|-8.070902115708|-8.2422455690862|7.2869789592122|7.2869789592122||||||6.8977547742366|6.5013940441872|6.1137711856394|6.1025235226451|5.8478037042417|-6.3055074626959|-6.3055074626959|-6.3055074626959|-6.3055074626959|||-6.411675207566|-6.5007500303572|-6.5016257758017|-6.5016257758017|-6.5016257758017|-6.5016257758017|-6.5016257758017|-6.5016257758017|-6.5016257758017|-6.5016257758017|-6.5016257758017|-6.5016257758017|-6.5016257758017|-6.5340285030863|-6.5633067486048|-6.5633067486048|-6.6736741460429|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016|-6.708435262016|-6.8827055701189|-6.9499401055144|-6.9499401055144|-6.9499401055144|-6.9499401055144|-6.9979960960672|-6.9979960960672|-6.9979960960672|-6.9979960960672|-6.9979960960672|-6.9979960960672|-7.134439896933|-7.2893779271088|-7.4431977264574|-7.5985531003928|-7.6080286070712|-7.6080286070712|-7.7066500416774|-7.7066500416774|-7.7066500416774|-7.7066500416774|-7.8112778654119|-7.9630862861233|-8.0573182535786|-8.2314648311026|-8.2616273739478|-8.2895862635133|-8.307873546653|-8.3662529031667|-8.3662529031667|-8.3662529031667||-8.4390159379594|-8.4390159379594|-8.5511922467334|-8.5511922467334|-8.6918806354848|-8.7539268090214|-8.7539268090214|-8.8460294752083|-8.9522545899243|8.0531982509459|8.0531982509459|8.0531982509459|8.0531982509459|7.9456095326533|7.9456095326533|7.9456095326533|7.9456095326533|7.9456095326533|7.9456095326533|7.9456095326533|7.9456095326533|7.9456095326533|7.9456095326533|7.9456095326533|-8.7168828814269||||-8.7168828814269|-8.7168828814269|-8.7168828814269|-8.7168828814269|-8.7168828814269|-8.7168828814269|-8.7168828814269|-8.7832030288644|-8.802212840009|-8.802212840009|-8.802212840009|-8.9024584091243|-9.0266208159191|-9.0618003725192|-9.0749736390352|-9.0749736390352|-9.0749736390352|||-9.2910815965069|-9.3900904402614|-9.5751006587215|-9.5773345081748|8.7033455218359|8.7033455218359|8.7033455218359|8.7033455218359|8.7033455218359|8.7033455218359|8.7033455218359|8.6987172062181|8.5252416327025|8.3641575392115|8.3607303893156|8.2663951022619|8.2663951022619|8.125994375811|8.0749931638616|7.8577707415574|7.8022479458788|7.8022479458788|7.7427751483421|7.7427751483421|7.6737967172645|7.6737967172645|7.6475521899355|7.4767244499141|7.179138413316|7.0518205863965|6.7603561859145|-8.2733496168206|-8.2733496168206|||||||-8.2733496168206|-8.2733496168206|-8.2733496168206|-8.2733496168206|-8.6753885457857|-8.7337647753671|-8.8152945922167|-9.2086605944402|-9.2431475734474|-9.2431475734474|-9.2431475734474|-9.2431475734474|-9.2431475734474|-9.7584973017112|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9808464638433|-9.9808464638433|-9.9808464638433|-9.9808464638433||-9.9808464638433|-9.9808464638433|-9.9808464638433|-10.077051387014|-10.180056980122|-10.293033391445|-10.293033391445|-10.397814466124|-10.525040412153|-10.525040412153|-10.525040412153
07664|100891|/equities/luxin-venture|SHANGHAICOMP||12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.898890826169|12.833768046635|12.765901399493|12.765901399493|12.765901399493|12.765901399493|12.765901399493|12.765901399493|12.765901399493|12.765901399493|-14.372127060202|-14.372127060202|-14.372127060202|-14.372127060202|-14.372127060202|-14.372127060202|-14.372127060202|-14.464585626685|-14.874539362681|-14.91708594989|-14.91708594989|12.91816736021|12.91816736021|12.91816736021||||||11.548518877982|10.678354402117|10.418585589556|10.418585589556|9.5195397304471|9.4100284912256|9.4100284912256|9.4100284912256|9.4100284912256|||9.4100284912256|9.4100284912256|9.4100284912256|9.4100284912256|9.4100284912256|9.4100284912256|9.4100284912256|9.4100284912256|9.4100284912256|9.345031616651|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.9788740611832|8.7993045357379|-9.7266955028042|-9.7266955028042|-9.7266955028042|-9.7266955028042|-9.7613288175249|-9.7819391912774|-9.7819391912774|-9.7819391912774|-9.7819391912774|-9.8338217941209|-9.8953572078198|-9.9543112469858|-9.9543112469858|-9.9543112469858|-9.9543112469858|-9.9543112469858|-10.053123654386|-10.118471028033|-10.211634664208|-10.369594234526|-10.369964687109|-10.369964687109|-10.369964687109|-10.369964687109|-10.369964687109|-10.3755164059|-10.488907115548|-10.657538924355|-10.657538924355|-10.657538924355|-10.657538924355|-10.657538924355|-10.696154366753|-10.780726815618|-11.061919213839|-11.484353967847||-11.569112714465|-11.569112714465|-11.569112714465|-11.569112714465|-11.572974241232|-11.572974241232|-11.572974241232|-11.619573319039|-11.619573319039|-11.619573319039|-11.728415025695|-11.883239019164|-12.010265867189|-12.148628756157|10.936518393979|10.936518393979|10.936518393979|10.936518393979|10.936518393979|10.936518393979|10.936518393979|10.936518393979|10.936518393979|10.936518393979|10.936518393979||||10.936518393979|10.936518393979|-11.682266865316|-11.682266865316|-11.682266865316|-11.682266865316|-11.682266865316|-11.682266865316|-11.682266865316|-11.682266865316|-11.682266865316|10.676393545502|10.676393545502|10.676393545502|10.676393545502|10.676393545502|10.676393545502|||10.676393545502|10.676393545502|10.676393545502|10.676393545502|10.676393545502|10.676393545502|10.676393545502|10.676393545502|10.676393545502|10.676393545502|10.625239305576|10.625239305576|10.511377101563|10.373377482291|10.373377482291|10.373377482291|10.315419267942|10.142663338172|10.142663338172|10.142663338172|10.142663338172|10.142663338172|10.142663338172|10.142663338172|10.142663338172|10.142663338172|10.142663338172|10.142663338172|9.3512928247319|-10.707929504894|-10.707929504894|-10.707929504894|-10.707929504894|||||||-10.707929504894|-10.707929504894|-10.707929504894|-10.707929504894|-11.214366476826|-11.446518042675|-11.734464860615|10.195514897836|10.195514897836|10.195514897836|-11.38920232743|-11.38920232743|-11.38920232743|-11.38920232743|-11.703002844585|-11.705277860591|-11.705277860591|-11.705277860591|-11.826419075803|-11.945451753888|-11.945451753888|-11.945451753888|-12.023279739258|-12.040289102494|-12.040289102494|-12.040289102494|-12.040289102494|-12.040289102494||-12.040289102494|-12.040289102494|-12.040289102494|-12.231988044248|-12.34554232013|-12.525602482555|-12.586780917642|-12.825311806464|11.762265088818|11.762265088818|11.762265088818
07665|100892|/equities/luyin-invest|SHANGHAICOMP||5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6975091447288|5.6411213863618|5.5379126324397|5.5265694474888|5.4501641623703|5.4501641623703|5.4501641623703|5.4060050019177|5.4060050019177|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811|5.3801083193811||||||5.0528983392751|4.837109172613|4.753454884192|4.7477274827391|4.6196972454289|4.5091081553808|4.4834534519371|4.4680253329721|4.4680253329721|||4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.4680253329721|4.465460217109|4.465460217109|4.465460217109|4.4409295795847|4.4409295795847|4.4409295795847|4.4409295795847|4.4409295795847|4.4343661200657|4.3442958606233|-4.7473849889498|-4.7473849889498|-4.7473849889498|-4.7473849889498|-4.7473849889498|-4.813205837857|-4.8196728490583|-4.8335255806967|-4.8372504650801|-4.8416053055796|-4.8416053055796|-4.8536348437426|-4.8536348437426|-4.8536348437426|-4.8536348437426|-4.8579278097283|-4.9192673120388|-4.9192673120388|-4.9192673120388|-4.9192673120388|-4.9192673120388|-4.9192673120388|-4.9192673120388|-4.9192673120388|-4.9192673120388|-4.9192673120388|-4.9591859086232|-5.0202067940187|-5.0854225361389|-5.0854225361389|-5.0854225361389|-5.0854225361389|-5.1388026038852|-5.1570028508202|-5.1733365814439|-5.1942630123817||-5.2302923546592|-5.2608800316695|-5.2870891254085|-5.3539882148788|-5.4883198170183|5.0539631725891|5.0539631725891|5.0539631725891|5.0539631725891|5.0539631725891|5.0539631725891|5.0539631725891|5.0539631725891|5.0539631725891|5.0539631725891|5.0088479917959|4.9687202420186|4.9429586861339|4.9429586861339|4.9429586861339|4.9429586861339|4.8588427673674|-5.36030253719|-5.36030253719|-5.36030253719||||-5.36030253719|-5.36030253719|-5.36030253719|-5.36030253719|-5.36030253719|-5.36030253719|-5.5020027088976|-5.5351544002265|-5.5351544002265|-5.5351544002265|-5.5351544002265|5.097735375905|5.097735375905|5.097735375905|5.097735375905|5.097735375905|5.097735375905|||5.0935949426492|5.062883202853|5.0314717731007|5.0314717731007|5.0314717731007|5.0314717731007|5.0314717731007|5.0314717731007|5.0314717731007|5.0314717731007|4.9994130621495|4.9626811621523|4.8990900646686|4.8134336351288|4.800967110397|4.800967110397|4.7516297909966|4.6451444728894|4.5883266846981|4.5883266846981|4.5104667655211|4.5104667655211|4.5104667655211|4.5104667655211|4.5104667655211|4.5104667655211|4.5104667655211|-5.3090472388807|-5.3090472388807|-5.3090472388807|-5.3090472388807|-5.3090472388807|-5.3090472388807|||||||-5.3090472388807|-5.3090472388807|-5.3090472388807|-5.5306078778973|-5.8578976643605|-5.9515528692717|5.3273174168596|5.3273174168596|5.3273174168596|5.3273174168596|-5.9430077805919|-5.9430077805919|-5.9430077805919|-6.1694528807978|-6.3271698940441|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033||5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033
07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP||2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.2155418133368|2.1667131423542|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066|2.1526623461066||||||2.057402753545|1.9643362889832|1.8931515625391|1.8657239202298|1.7622373962472|-1.8956645579824|-1.8956645579824|-1.8956645579824|-1.8956645579824|||-1.8956645579824|-1.8956645579824|-1.8956645579824|-1.9001828533289|-1.9063142915431|-1.9386825914585|-1.9413139616343|-1.9442377062741|-1.9610367899473|-1.9610367899473|-1.9610367899473|-1.9610367899473|-1.9610367899473|-1.9610367899473|-1.9610367899473|-1.9610367899473|-1.9850408639439|-2.0028231768617|-2.0270257425318|1.8917864513686|1.8917864513686|1.8917864513686|1.8917864513686|1.8917864513686|1.8917864513686|1.8917864513686|1.8917864513686|1.8917864513686|1.8917864513686|1.8917864513686|1.8917864513686|1.8917864513686|1.8575405227134|-2.0168266074978|-2.0168266074978|-2.0168266074978|-2.0168266074978|-2.0181406887729|-2.0584896904847|-2.0710996171524|-2.0923329217224|-2.1031476902728|-2.1262752002881|-2.1347502278405|-2.1469447002496|-2.1552267082164|-2.1552267082164|-2.1552267082164|-2.1552267082164|-2.1703919059574|-2.1703919059574|-2.1703919059574|-2.1703919059574|-2.1703919059574|-2.1703919059574|-2.1848798997468|-2.1874622026516|-2.1874622026516|-2.1874622026516|-2.190513575456|-2.2289039563045|-2.2498934082306|-2.2714790557851|-2.2714790557851|-2.2714790557851|-2.2779986930763|-2.2779986930763|-2.3005541378564|-2.3041824465843||-2.3041824465843|-2.3041824465843|-2.3485360681847|-2.3622622953339|-2.3969580847338|-2.4349534068191|-2.4459918911177|-2.4459918911177|-2.4527687822137|-2.4630764363379|-2.4806404906479|-2.4901967048979|-2.4901967048979|-2.4901967048979|-2.4901967048979|-2.4901967048979|-2.4901967048979|-2.4901967048979|-2.5102185673555|-2.5313540903551|-2.5470600225111|-2.5471110095679|-2.5471110095679|-2.5742232768248|-2.5742232768248||||-2.5742232768248|-2.5742232768248|-2.5742232768248|-2.5742232768248|-2.5785813561755|2.386978979821|2.386978979821|2.386978979821|2.386978979821|2.386978979821|2.386978979821|2.386978979821|2.386978979821|2.386978979821|2.386978979821|2.386978979821|2.386978979821|||2.386978979821|-2.5761194445046|-2.5761194445046|-2.5761194445046|-2.590132710818|-2.609591891902|-2.6178798835998|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|2.456647741853|||||||-2.7660490984688|-2.7660490984688|-2.7660490984688|-2.7660490984688|2.5359337885589|2.5359337885589|2.5359337885589|2.5359337885589|2.5359337885589|2.5088153237999|2.4612508689899|-2.7247868691697|-2.7247868691697|-2.7858743838485|-2.8558324536197|-2.8558324536197|2.6557986764133|2.6557986764133|2.6557986764133|2.6557986764133|2.6557986764133|2.6557986764133|2.6557986764133|2.6557986764133|2.6557986764133|2.652554078016|2.6361712030937|2.6163410231368||2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368
07667|100928|/equities/chengshang-gro|SHANGHAICOMP||3.0218889604169|2.97432115455|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.9448246874387|2.8881385103393|2.8262649129417|2.8108499657872|2.8016186837801|2.8016186837801|2.8016186837801|2.7701319461011|2.7612577682229|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363|2.7346990086363||||||2.5935544545702|2.4756160108305|2.3679066993635|-2.7452420080676|-2.7452420080676|-2.7452420080676|-2.7452420080676|-2.7452420080676|-2.7452420080676|||2.3860881089288|2.3860881089288|2.3860881089288|2.3860881089288|2.3860881089288|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2874732506781|2.2860814346769|2.2756459728324|-2.5087909585563|-2.5087909585563|-2.5087909585563|-2.5087909585563|-2.5087909585563|-2.5087909585563|-2.5087909585563|-2.5087909585563|-2.5186566386319|-2.5289588633998|-2.5289588633998|-2.556620962512|-2.5601344319312|-2.5649093536072|-2.5649093536072|-2.5649093536072|-2.5649093536072|-2.5649093536072|-2.5649093536072|-2.5848992960909|-2.6634757450241|-2.6634757450241|-2.6634757450241|-2.6634757450241|-2.6634757450241|-2.6634757450241|-2.6634757450241|-2.6643731373355|-2.6643731373355|-2.6643731373355|-2.6643731373355|-2.7343034896371|-2.774781641377|-2.8258684708156|-2.8481872030406|-2.8718746843502|-2.8904164568765|-2.9039284492852|-2.9039284492852|-2.9039284492852||-2.9039284492852|-2.9039284492852|-3.0043649171592|-3.020961030192|-3.1082900981846|-3.1397666909896|-3.1575184771974|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104||||-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.1893916381104|-3.2487684767228|-3.3030760863072|-3.3034179319547|-3.4115754354449|-3.4884172665247|-3.5399080103381|-3.6132311628641|3.1251337982741|3.1251337982741|3.1251337982741|3.1251337982741|3.1251337982741|-3.4969384840864|||-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|-3.4969384840864|||||||-3.4969384840864|-3.664376185088|-3.792084532478|-4.0934272270495|-4.3043635665371|-4.4020707937296|-4.6284118992549|-4.889346597643|-5.0448295253861|-5.0743557383331|-5.0743557383331|-5.0743557383331|-5.0743557383331|-5.4105016203127|-5.4105016203127|-5.4105016203127|4.5977143805456|4.5977143805456|4.3852379367564|3.8891531941862|3.754059129023|3.6017323125992|-3.9129647479965|-3.9129647479965|-3.9129647479965|-3.9129647479965|-3.9129647479965|-3.9129647479965||-3.9129647479965|-3.957487337201|-3.957487337201|-3.9849859259847|3.7066524795107|3.7066524795107|3.7066524795107|3.7066524795107|3.7066524795107|3.7066524795107|3.7066524795107
07668|100546|/equities/markor-furn|SHANGHAICOMP||1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7881086463964|1.7573428016278|1.7192698564103|1.7019382276126|1.7019382276126|1.5893681441791|1.5893681441791|1.4917395060455|1.4917395060455|1.4917395060455|-1.8222182531175|-1.8222182531175|-1.8222182531175|-1.8222182531175|-1.8222182531175|-1.8222182531175|-1.8619091200626|-1.8837878823056|-1.894672269765|-1.894672269765|-1.894672269765|1.628665528033|1.628665528033|1.628665528033||||||1.5312950118093|1.3953278112973|1.2175863968625|-1.4572888502512|-1.4572888502512|-1.4572888502512|-1.476137044176|-1.476137044176|-1.476137044176|||-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.4998771202297|-1.5237523131603|-1.5311211616897|-1.5311211616897|-1.5311211616897|-1.5762457352108|-1.6052730327653|-1.6658589515208|-1.6787322001456|-1.71359131919|-1.732879247783|-1.7465325091927|-1.7539250292876|-1.7545193447851|-1.7545193447851|-1.7545193447851|-1.7545193447851|-1.7545193447851|-1.7545193447851|-1.7545193447851|-1.7545193447851|-1.7545193447851|-1.7545193447851|-1.7545193447851|-1.7545193447851|-1.8111325451823|-1.9295917428304|-2.0167686118869|-2.0569651407431|-2.0649612923939|-2.1555125338588|-2.2377916952806|-2.256435224396|-2.2849280271066|-2.3325654838719|-2.3325654838719|-2.3356283477322|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3383865809823|-2.3620962408279|-2.3623291350177|-2.4286991597073|-2.5052212875041||-2.5358014284408|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5407330717728||||-2.5407330717728|-2.5407330717728|-2.5407330717728|-2.5617692693867|-2.5617692693867|-2.5669658829545|-2.5916287689049|-2.6645874876268|-2.6865278740586|-2.6865278740586|-2.7139197874799|2.4103550654479|2.4103550654479|2.4103550654479|2.4103550654479|2.4103550654479|2.4103550654479|||2.4103550654479|2.4020611557506|2.3256234232079|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5931047088836|-2.5999440154586|||||||-2.5999440154586|-2.7243823299975|-2.7450398042578|-2.7450398042578|-2.7611552824332|-2.7662837229122|-2.8325724937726|-2.8325724937726|2.5619544168621|2.5619544168621|2.5619544168621|2.5619544168621|2.5619544168621|2.5619544168621|2.5619544168621|2.5378645819382|2.5378645819382|2.5378645819382|2.5378645819382|2.5378645819382|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965||2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5019028229518|2.5019028229518
07669|101004|/equities/mayinglong|SHANGHAICOMP||-27.431774789224|-27.431774789224|-27.431774789224|-27.431774789224|-27.431774789224|-27.49569448589|-27.49569448589|-27.49569448589|-27.49569448589|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.595972183549|-27.742191874543|-27.807554323598|-27.807554323598|-27.807554323598|-27.807554323598|-27.807554323598|-27.807554323598|-27.807554323598|-27.807554323598|-27.837838048322|24.197362180566|24.197362180566|24.197362180566|24.197362180566|24.197362180566|24.197362180566|24.197362180566||||||23.406512732875|22.115569533653|21.016189828787|-23.82768799708|-23.82768799708|-23.82768799708|-23.82768799708|-24.099098066994|-24.186776007225|||-24.415306661978|-24.799785082489|-25.077538959351|-25.576709950596|-25.952455216679|-26.38106227587|-26.603402516028|-26.687114500096|-26.706793969528|-26.908660033959|-27.429066873941|-28.246978707015|24.943761982894|24.943761982894|24.943761982894|24.943761982894|24.943761982894|24.943761982894|24.943761982894|24.943761982894|24.943761982894|24.943761982894|24.943761982894|24.943761982894|24.940846935881|24.892608024426|24.83178727025|-27.823443940685|-27.823443940685|-27.823443940685|-27.823443940685|-27.823443940685|-27.823443940685|-27.823443940685|-28.536356122859|-28.536356122859|-28.536356122859|-28.536356122859|-28.536356122859|-28.536356122859|-28.536356122859|-28.536356122859|-28.536356122859|-28.536356122859|-28.536356122859|-28.536356122859|-28.649283894309|-28.718093563461|-28.727059430454|-28.727059430454|-28.727059430454|-28.727059430454|-29.150469122307|-29.150469122307|-29.150469122307|-29.150469122307|-29.383299732623|-29.415801908276|-29.415801908276|-29.900890140292|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227||27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.245272465227|27.002525457274|26.569229954716|26.569229954716|26.441366162825|26.23207427719|25.966193641322|25.375214326268||||25.051921719086|25.051921719086|25.051921719086|25.051921719086|25.051921719086|25.051921719086|25.051921719086|23.918244752367|23.620828002779|23.313698497181|23.272998296293|22.750107013683|22.750107013683|22.750107013683|22.393452974934|22.224391880718|21.879085417167|||21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.879085417167|21.483183664899|21.483183664899|21.483183664899|21.483183664899|21.483183664899|21.483183664899|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|||||||-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.957257553314|-23.957257553314|-23.957257553314|-24.415875406882|-24.415875406882|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892||-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.918946567527|-25.035496940603|-25.107774564944|-25.296202026427|23.472892540651|23.472892540651|23.472892540651
07670|100967|/equities/meihua-holding|SHANGHAICOMP||9.7621054888336|9.7621054888336|9.7621054888336|9.7621054888336|9.7621054888336|9.7621054888336|9.7621054888336|9.5184506575893|9.4471673612938|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.297575098176|-10.32897255807|-10.579969224983|-10.592187945108|-10.685208868164|-10.74173965471|-10.74173965471|-10.884155167661|-10.929617128463|-10.999978843175|-10.999978843175|-10.999978843175|-10.999978843175|10.086016740299|10.086016740299|10.086016740299|10.086016740299|10.086016740299||||||9.8100187931868|9.2400209279427|8.8115693428351|-9.5432660782679|-9.5432660782679|-9.5432660782679|-9.5432660782679|-9.6350198042667|-9.6350198042667|||-9.7616915129188|-9.7616915129188|-9.7885466044218|-9.8600514669187|-9.974501479441|-10.092779703465|-10.172148990864|-10.172148990864|-10.172148990864|-10.172148990864|-10.257387691333|-10.317097352163|-10.351972171573|-10.351972171573|-10.488857398329|-10.522910777799|-10.522910777799|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359|-10.569295887359|-10.731440283863|9.8631249727932|9.8631249727932|9.8631249727932|9.8631249727932|9.8631249727932|9.7840280866322|-10.528529998293|-10.528529998293|-10.528529998293|-10.528529998293|-10.528529998293|-10.528529998293|-10.596144169161|-10.742382015994|-10.751505622553|-10.751505622553|-10.751505622553|-10.792783588488|-10.825870666591|-10.85625992303|-10.85625992303|-10.951955747659|-10.987728542812|-11.030254093285|-11.153059976493|-11.256177656291|-11.261308396788|-11.287009889254|10.576543564075|10.576543564075||10.576543564075|10.576543564075|10.576543564075|10.576543564075|10.576543564075|10.576543564075|10.576543564075|10.576543564075|10.576543564075|10.576543564075|10.576543564075|10.576543564075|10.576543564075|10.576543564075|10.576543564075|10.576543564075|10.576543564075|10.576543564075|10.576543564075|10.576543564075|10.576543564075|10.533992976709|10.533992976709|10.533992976709|10.533992976709||||10.270547304731|9.9706084575718|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.73504834927|-10.8049613016|||-10.8049613016|-10.8049613016|-10.8049613016|-10.8049613016|-10.8049613016|-10.944956781374|10.183671507473|10.183671507473|10.183671507473|10.183671507473|10.183671507473|10.183671507473|10.183671507473|10.183671507473|10.183671507473|10.183671507473|10.183671507473|10.183671507473|10.111857239003|10.050396883482|10.005832293533|10.005832293533|10.005832293533|10.005832293533|9.9070360427681|9.9059239953938|9.9059239953938|9.9059239953938|9.9059239953938|9.9059239953938|9.9059239953938|9.8691072135555|9.8691072135555|||||||9.8691072135555|9.5894569157633|9.5894569157633|9.5894569157633|9.5894569157633|9.5894569157633|9.5894569157633|9.5894569157633|9.5894569157633|9.56717472596|9.4318603467393|-10.196943248514|-10.196943248514|-10.196943248514|9.6859287636278|9.6859287636278|9.6859287636278|9.6859287636278|9.6859287636278|9.6859287636278|9.496588006814|9.3745416703044|9.3517129225001|9.2491256707758|9.2462509466377|9.2330570566618|9.1945080081582|9.1337135832655||9.1337135832655|9.1337135832655|9.1337135832655|9.1337135832655|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916
07671|100957|/equities/mengdian|SHANGHAICOMP||-4.5002725935967|-4.5189333287165|-4.5189333287165|-4.5189333287165|-4.5499259197365|-4.643806638944|-4.6692295235923|-4.6719218009634|-4.6760241713704|-4.6983630527908|-4.6983630527908|-4.7487367910206|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729|4.4081887190729||||||4.3507652752035|4.194739128973|4.1289372113333|4.1289372113333|4.0054857893107|-4.3739808768506|-4.3739808768506|-4.3739808768506|-4.3739808768506|||-4.3739808768506|-4.3746677527304|-4.3746677527304|4.0535782861783|4.0535782861783|4.0535782861783|4.0535782861783|4.0535782861783|4.0535782861783|4.0350869549727|-4.3438045958233|-4.3438045958233|-4.3438045958233|-4.3438045958233|-4.3438045958233|-4.3438045958233|-4.3489562468705|-4.3489562468705|-4.4277289131149|-4.4452981452979|-4.4452981452979|-4.4452981452979|-4.4452981452979|-4.4452981452979|-4.4452981452979|-4.4493114117619|-4.4493114117619|-4.4493114117619|-4.4792351594497|-4.5297055896708|-4.5980062679658|-4.6432791497248|-4.6432791497248|-4.6849714358344|-4.6849714358344|-4.6849714358344|-4.7574233057751|-4.7574233057751|-4.7574233057751|-4.814359082409|-4.8292705650048|-4.8292705650048|-4.8858563761928|4.421523219236|4.421523219236|4.421523219236|4.421523219236|4.421523219236|4.421523219236|4.4120465262979|4.4120465262979|4.4120465262979|4.4120465262979|4.4050519978834|-4.7744810650503|-4.7744810650503|-4.7744810650503|-4.7744810650503|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236||-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.787345194236|-4.8055590560252|-4.8055590560252|-4.8055590560252|-4.8055590560252|-4.8055590560252|-4.8055590560252|-4.8055590560252|-4.8055590560252|-4.8055590560252||||-4.8055590560252|-4.8583989331253|-4.8781463978624|-4.8781463978624|-4.8923413986453|-4.8923413986453|-5.0181571636474|4.5047967573779|4.5047967573779|4.5047967573779|4.5047967573779|4.4803297939982|4.446477618823|4.3749711137558|4.3749711137558|4.3749711137558|4.3749711137558|||4.3145319745307|4.3145319745307|4.2789245496596|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2200513550714|4.2195077645282|4.2195077645282|4.218341720049|4.1581574942717|4.1154307764931|4.1154307764931|4.1154307764931|4.1154307764931|4.1154307764931|4.1154307764931|4.1154307764931|3.9236181216677|3.9236181216677|3.8990201637965|3.8210743883782|||||||3.8210743883782|3.8021997706142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1333552240609|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.8072542645852|3.7530604444521|3.7182514955961||3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961
07672|101098|/equities/metallurgical|SHANGHAICOMP||3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2642003379894|3.2480596368573|3.2480596368573|3.2480596368573|3.2480596368573|3.2480596368573|3.2480596368573|3.2000662292663|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962|3.1713543433962||||||2.9387268246343|2.7891409994419|2.6668233078118|2.6514704140685|2.5573181045281|-2.7670944135246|-2.7670944135246|-2.7670944135246|-2.7670944135246|||-2.7901050294834|-2.8162277236468|-2.8274751785603|-2.8549723363813|-2.8944137335813|-2.9426818954719|-2.9457576791195|-2.9880640683073|-3.0184045166327|-3.1010050873573|-3.1716723155771|-3.2851914908924|3.1155488948206|3.1155488948206|3.1155488948206|3.1155488948206|3.1155488948206|3.1155488948206|3.1155488948206|3.1031467654798|3.1031467654798|3.0768297489588|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2247718312268|-3.2269687230857|-3.2577430203526|-3.2717492112399|-3.2717492112399|-3.2717492112399|-3.2717492112399|-3.2717492112399|-3.2936103618675|-3.3112336569952|-3.3552596363676||-3.3847329123431|-3.420258771889|3.240167829474|3.240167829474|3.240167829474|3.240167829474|3.240167829474|3.240167829474|3.240167829474|3.240167829474|3.240167829474|3.240167829474|3.240167829474|3.240167829474|3.240167829474|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537||||3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|||3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.1792649806537|3.0997353793648|3.0997353793648|3.0997353793648|3.0997353793648|3.0997353793648|3.0938708710409|3.0938708710409|3.0813028197158|3.0813028197158|3.0813028197158|3.0813028197158|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|||||||3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0699064565205|3.0165627082745|2.9259233793652|-3.1402327613088|-3.1402327613088|-3.1402327613088|-3.1402327613088|-3.1402327613088|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344||-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.141780573344|-3.1797561714117|-3.2125068449383
07673|100798|/equities/metro-land|SHANGHAICOMP||4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879|4.046777410879||||||4.046777410879|3.8253082650396|3.6397870798345|3.3880327012797|3.3880327012797|3.3880327012797|3.3880327012797|3.3067031068559|3.2430034128555|||3.2394482259098|3.2014586371899|3.2014586371899|3.2014586371899|3.1732874361144|-3.7047415680329|-3.7047415680329|-3.7047415680329|-3.7047415680329|-3.7047415680329|-3.7047415680329|-3.7047415680329|-3.7052683638908|-3.7508536497065|-3.7775969892015|-3.7775969892015|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.8783304507522|-3.9270338278113|-3.9573783193021|-3.9573783193021|-3.9573783193021|-3.9726426109107|-4.0486945351004|-4.0486945351004|-4.0971469112947|-4.0971469112947|-4.0971469112947|-4.0971469112947|-4.1246076235853|-4.1923417128548|-4.2781573575321|-4.2868416090346|-4.3347463506732|-4.3347463506732|-4.3347463506732|-4.3347463506732|-4.3429374523496|-4.3429374523496|-4.3429374523496|-4.3610415665679|-4.4644906221024|-4.543878561721|-4.6543094918306|-4.655036599287|-4.655036599287|-4.655036599287|-4.655036599287|-4.655036599287|-4.655036599287||-4.655036599287|-4.655036599287|-4.7255960646035|4.031227033178|4.031227033178|4.031227033178|4.031227033178|4.031227033178|4.031227033178|4.031227033178|4.031227033178|4.031227033178|4.031227033178|4.031227033178|4.031227033178|3.9946964767685|3.8079962230513|3.7740425005207|3.7740425005207|3.7740425005207|3.7740425005207|3.7740425005207|3.7740425005207|3.7740425005207|3.7740425005207||||3.7740425005207|-4.6164428606499|-4.6164428606499|-4.6164428606499|-4.6164428606499|-4.6164428606499|-4.7410475032053|-4.7817194215149|-4.846910661204|-4.8919881034576|-4.8919881034576|-5.1922089047657|-5.4274543863122|-5.556060457846|-5.6661784125925|-5.762072216037|-5.762072216037|||-5.9278579669563|-6.2415530894234|5.015922025639|5.015922025639|5.015922025639|4.714358016074|4.2976201068696|4.0245778043332|3.7873086884356|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|-4.469698842083|||||||-4.469698842083|-4.4991097402955|-4.6078996738223|-4.8920021994161|-4.8920021994161|-4.8920021994161|-5.2533359244187|4.4062605724632|4.4062605724632|4.4062605724632|4.1852897125151|-4.8747655396518|-4.8747655396518|-4.9330731238322|-5.0207691650573|-5.0207691650573|-5.1408218673804|-5.1408218673804|-5.1408218673804|-5.158376873158|-5.158376873158|-5.158376873158|-5.1887521883101|-5.2469470390844|-5.24991300895|-5.24991300895|-5.24991300895|-5.24991300895||-5.24991300895|-5.24991300895|-5.24991300895|-5.3471256449728|-5.455694908887|-5.6302164340349|-5.719236253347|-5.719236253347|-5.719236253347|-5.719236253347|-5.719236253347
07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP||-79.357293734461|-79.357293734461|-79.357293734461|-80.114768171211|-80.27307928922|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-80.52218819002|-81.789098955301|-82.465552749343|-82.465552749343|-85.223949262508|72.822531688513|72.822531688513|72.822531688513||||||63.009483112562|57.426646512601|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|||-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.717940239763|-62.824378442605|-64.59597592866|-64.986615777797|-64.986615777797|-64.986615777797|-64.986615777797|-64.986615777797|-64.986615777797|-64.986615777797|-64.986615777797|-64.986615777797|-64.986615777797|-64.986615777797|-64.986615777797|-64.986615777797|-64.986615777797|-66.486238930829|58.959198347342|58.959198347342|58.959198347342|58.959198347342|58.959198347342|58.959198347342|-64.854888191518|-64.854888191518|-64.854888191518|-64.854888191518|-64.854888191518|-64.854888191518|-64.854888191518|-64.854888191518|-64.854888191518|-64.854888191518|-64.854888191518|-65.945986260636|-67.226587165118|-67.226587165118|-68.020611090225|-68.020611090225|-68.020611090225|-68.020611090225|-68.879568412086|-69.325073800904|-69.567859634671|-70.083438052079|-70.083438052079|-70.083438052079|-70.083438052079|-70.083438052079|-70.083438052079|-70.083438052079||-70.549932627039|-70.721542711218|-70.721542711218|-70.721542711218|-70.721542711218|-70.781656488911|-70.781656488911|-71.602954689149|-72.240503328248|-72.550004342314|-73.822788824766|-75.271428229774|68.204258108731|68.204258108731|68.204258108731|68.204258108731|68.204258108731|68.204258108731|68.204258108731|68.204258108731|68.204258108731|68.204258108731|68.204258108731|68.204258108731|66.881950961877||||64.521058201049|63.766729062635|61.806924283325|-69.586821071991|-69.586821071991|-69.586821071991|-69.586821071991|-69.586821071991|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|||63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.411753903264|63.013610480487|62.869643727179|62.869643727179|62.869643727179|62.869643727179|62.869643727179|62.869643727179|61.51237778226|61.307872872778|-73.373969416039|-73.373969416039|-73.373969416039|-73.373969416039|-73.373969416039|-73.373969416039|-73.373969416039|-73.373969416039|||||||-73.373969416039|-73.373969416039|-73.373969416039|-73.373969416039|-77.684408563394|-82.432121694108|-85.306800034334|-86.58533642324|-88.944818841442|-90.657071470048|-90.657071470048|-90.657071470048|-90.937306058435|-92.215311013171|-92.215311013171|-92.215311013171|-95.343681294067|-95.982426915282|-96.630112353019|-96.630112353019|-96.630112353019|-96.630112353019|-96.630112353019|-97.764016353479|-98.538700167018|-98.538700167018|-98.538700167018|-98.538700167018||-98.538700167018|-98.538700167018|-98.538700167018|-98.538700167018|-98.538700167018|-98.538700167018|89.456672328656|89.456672328656|89.456672328656|89.456672328656|89.456672328656
07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP||-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-112.81924814036|-114.09582724892|-114.69425683908|-116.23669578955|-116.23669578955|-116.23669578955|-116.23669578955|-116.23669578955|-116.23669578955|-116.23669578955|-116.23669578955|-116.23669578955|-117.48466229356|-122.10538502579|-122.10538502579|-127.41487270865|-133.15097042226|-136.6021923081|111.55423439698||||||92.928594893401|84.211214191589|78.101258986861|-87.027768425404|-87.027768425404|-87.027768425404|-87.471964205039|-87.487361034656|-87.487361034656|||-88.356742710487|-88.356742710487|-88.356742710487|-88.356742710487|-88.356742710487|-89.524712291709|-90.636903461871|-90.946603580669|-90.946603580669|-90.946603580669|-90.946603580669|-90.946603580669|-90.946603580669|-90.946603580669|-90.946603580669|-90.946603580669|-90.946603580669|-93.48511653074|-96.695132309953|-103.1583089205|-103.1583089205|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-103.5088243023|-105.9164680392|-106.38799700026|-106.38799700026|-106.38799700026|-106.38799700026|-106.38799700026|-106.38799700026|-106.38799700026|-106.38799700026|-106.38799700026|-106.38799700026|-108.37054988282|-109.22502086772|-109.22502086772|-109.22502086772|-111.90613331412|-114.45459370718|-116.7139927028|-118.10198786533|-118.10198786533|-118.10198786533|-118.10198786533|-118.10198786533|-118.10198786533|-118.10198786533||-119.34554675195|-120.87522847234|-120.87522847234|-120.87522847234|-121.48501711273|-121.48501711273|-121.48501711273|-122.42780060662|-122.456664296|-122.456664296|-124.2001838905|-126.32076265882|-127.5836232776|-130.5290278985|119.95594509288|119.95594509288|119.95594509288|119.95594509288|119.95594509288|119.95594509288|119.95594509288|119.95594509288|119.95594509288|119.44321556273|116.72213745319||||112.67676177097|-124.88309888856|-124.88309888856|-124.88309888856|-124.88309888856|-124.88309888856|-124.88309888856|-124.88309888856|-125.17470089641|-125.17470089641|-125.17470089641|-125.17470089641|-125.17470089641|114.58790359889|114.58790359889|114.58790359889|114.58790359889|||114.58790359889|114.58790359889|113.84897486804|112.26105575638|112.26105575638|112.26105575638|112.26105575638|112.26105575638|112.26105575638|112.26105575638|112.26105575638|112.26105575638|112.21541316526|112.21541316526|112.21541316526|112.21541316526|112.21541316526|112.00871151581|112.00871151581|112.00871151581|112.00871151581|112.00871151581|112.00871151581|110.75613730367|106.85416316908|106.85416316908|106.23355886584|104.9459370733|102.19305215793|102.19305215793|102.19305215793|102.19305215793|102.19305215793|||||||102.19305215793|98.71188890622|-117.50000407168|-117.50000407168|-120.04325852868|-120.65209309786|-122.12573493553|-124.52150836072|-126.37183669749|-126.37183669749|-126.37183669749|-126.37183669749|-126.37183669749|-126.37183669749|-126.37183669749|-126.37183669749|-128.962575744|-128.962575744|-130.5109874125|-131.96336890694|-131.96336890694|-131.96336890694|-131.96336890694|-131.96336890694|-132.55131473454|-132.55131473454|-132.55131473454|-132.55131473454||-132.55131473454|-132.55131473454|-132.55131473454|-132.55131473454|-132.55131473454|-132.55131473454|-132.55131473454|-135.01376194328|-136.10104713804|-136.68512420383|-136.68512420383
07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP||54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|54.355985087369|53.505905150158|53.505905150158|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885|52.582274509885||||||51.271415579559|48.474906140171|44.21489755931|43.165996576045|40.771392782609|-46.109982364641|-46.109982364641|-46.109982364641|-46.109982364641|||-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-46.688157972893|-47.266843726459|-47.889269857741|-47.893076187081|-47.957308086761|-48.54589725535|-49.41099671303|-50.353329859163|-50.954255856834|-51.424172496092|-51.851302569985|-52.174077921296|-52.174077921296|-52.418365891069|-52.418365891069|-53.528184713356|-55.094647952178|-56.031714949286|-56.031714949286|-56.031714949286|-56.031714949286|-56.031714949286|-56.756147865774|-56.756147865774|-56.756147865774|-56.756147865774|-56.756147865774|-56.756147865774|-56.756147865774|-56.756147865774|-56.756147865774|-56.756147865774|-56.756147865774|-56.756147865774|-56.756147865774|-56.756147865774|-56.756147865774|-56.756147865774|-57.517942751251|-59.083825787794|-59.558694955255|-60.288324381277|-60.288324381277|-60.637583442711|-60.875648812214|-61.317385704163|-62.049316652222|-63.495351005046|-65.055946112174|-66.692161083772|-67.920178414003|-69.465199153308|-69.699667048326|61.73321731589|61.73321731589|61.73321731589|61.73321731589||61.73321731589|61.73321731589|61.73321731589|61.73321731589|61.73321731589|61.73321731589|59.673021189612|58.894612600286|58.894612600286|58.894612600286|58.894612600286|58.894612600286|58.894612600286|58.894612600286|58.894612600286|58.894612600286|58.894612600286|58.894612600286|54.782420154406|54.782420154406|54.782420154406|53.647687483709|52.311875397277|51.966526939154|49.840587776768||||49.535200726778|49.535200726778|49.535200726778|49.535200726778|49.535200726778|49.535200726778|49.535200726778|49.535200726778|49.535200726778|49.535200726778|49.535200726778|49.535200726778|49.535200726778|46.425777898663|45.520310175015|45.347595959602|45.347595959602|||45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|45.347595959602|44.193439675369|39.910487917836|-49.236741879625|-49.236741879625|43.280196389788|43.280196389788|43.280196389788|43.280196389788|42.803552425828|41.766298421771|41.766298421771|40.625332656338|40.62314543772|38.494052622586|38.472835035092|37.564817290578|35.934798617135|-43.723748442581|||||||-43.723748442581|-43.723748442581|-43.723748442581|-43.723748442581|-45.874163783315|-47.176292380496|-48.364770210235|-49.530857391323|-50.031159572726|-50.031159572726|-50.031159572726|-50.031159572726|-50.031159572726|-50.031159572726|-51.322789392507|-51.322789392507|-52.828100427031|-53.313999423318|-53.432686568595|-53.432686568595|-53.432686568595|-53.432686568595|-53.432686568595|-53.561318663863|-54.365476328459|-54.365476328459|-54.365476328459|-54.365476328459||-54.365476328459|-54.365476328459|-54.365476328459|-54.365476328459|-54.365476328459|-54.365476328459|-54.365476328459|-54.365476328459|-54.561083588695|-55.651757754326|-56.112509768804
07677|100466|/equities/minfeng-paper|SHANGHAICOMP||5.4351586138401|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.4231554744542|5.2740615471536|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039|5.0944449331039||||||4.8249387372064|4.5449319535413|4.4060356808944|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|||-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.6759997916737|-4.7383331537819|-4.7759259277556|-4.7851171002185|-4.7851171002185|-4.7851171002185|-4.7851171002185|-4.7851171002185|-4.7851171002185|-4.7851171002185|-4.7851171002185|-4.7851171002185|-4.7851171002185|-4.7851171002185|-4.7851171002185|-4.7851171002185|-4.7851171002185|-4.7851171002185|-4.7851171002185|-4.7851171002185|-4.7851171002185|-4.7851171002185|-4.8090190341512|-4.872310787568|-4.872310787568|-4.872310787568|-4.872310787568|-4.8853317512674|-4.8853317512674|-4.8853317512674|-4.8853317512674|-4.8853317512674|-4.8853317512674|-4.8853317512674|-4.8853317512674|-4.8853317512674|-4.8853317512674|-4.8853317512674|-4.8853317512674|-4.8853317512674|-4.8853317512674|-4.8853317512674|-4.8853317512674|-4.8853317512674|-4.8853317512674|-4.9831465100363|-5.0601625547492|-5.070447872902|-5.070447872902|-5.1256413854114|-5.1256413854114|-5.1256413854114|-5.1256413854114|-5.1256413854114||-5.1256413854114|-5.1256413854114|-5.2840459784923|-5.3678290800979|4.9657633134567|4.9657633134567|4.9657633134567|4.9657633134567|4.9657633134567|4.9657633134567|4.9657633134567|4.9657633134567|4.9657633134567|4.9657633134567|4.9657633134567|4.9334409072352|4.9334409072352|4.9334409072352|4.8670038336361|4.8670038336361|4.8670038336361|4.8444487114576|4.766232746107|4.766232746107|4.6908140637948||||4.5881268689449|-5.0949289249941|-5.0949289249941|-5.0949289249941|-5.0949289249941|-5.0949289249941|-5.0949289249941|-5.1514189358214|-5.1514189358214|-5.1514189358214|-5.1514189358214|-5.4204654556357|4.8396679611618|4.8396679611618|4.8396679611618|4.8396679611618|4.8396679611618|||4.8396679611618|4.7996310626594|4.7001455531217|4.60098314336|4.60098314336|4.60098314336|4.60098314336|4.60098314336|4.60098314336|4.5838699876275|4.5164443017777|4.5164443017777|4.4310493471155|4.2811662358188|4.2325507939774|4.2325507939774|4.1589449578875|4.0593485320409|4.0593485320409|4.0593485320409|4.0593485320409|4.0593485320409|4.0593485320409|4.0593485320409|4.0593485320409|4.0593485320409|4.0593485320409|3.9931646414156|-4.8151241328444|-4.8151241328444|-4.8151241328444|-4.8151241328444|-4.8151241328444|||||||-4.8151241328444|-4.8151241328444|-4.935693174173|-5.3457703122051|-5.6603003882204|-5.7786672272985|-5.9412447746009|-5.9412447746009|-5.9412447746009|-5.9412447746009|-5.9412447746009|-5.9412447746009|-5.9412447746009|-6.2191611457104|-6.4090678877559|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525||5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525
07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP||12.410301291393|12.274779093979|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.759859603791|11.333733181323|11.125814813337|10.637016501649|10.455275260337|10.455275260337|10.455275260337|10.455275260337|10.455275260337|10.455275260337|10.176417150904|10.115699868645|10.115699868645|-11.518951224269|-11.518951224269|-11.518951224269|-11.518951224269|10.16727437514|10.16727437514|10.16727437514|10.16727437514|10.16727437514|10.16727437514|10.16727437514||||||9.329194010827|8.5479929066731|7.9838811663603|-8.9907052305698|-8.9907052305698|-8.9907052305698|-9.0365365448966|-9.0365365448966|-9.0365365448966|||-9.1978181140703|-9.2019044189027|-9.2019044189027|-9.2019044189027|-9.2665610079821|-9.3441808600478|-9.3441808600478|-9.3441808600478|-9.3441808600478|-9.3441808600478|-9.3441808600478|-9.3441808600478|-9.3441808600478|-9.3441808600478|-9.3441808600478|-9.3441808600478|-9.6029785362937|-9.6616432631521|8.9660042502654|8.9660042502654|8.9660042502654|8.9660042502654|8.9660042502654|8.9660042502654|8.9660042502654|8.9660042502654|8.9660042502654|8.9660042502654|8.9660042502654|8.9660042502654|8.9660042502654|8.9660042502654|8.9660042502654|8.9660042502654|8.9660042502654|8.9660042502654|8.7611163698051|-9.769846469881|-9.769846469881|-9.769846469881|-9.769846469881|-9.769846469881|-9.769846469881|-9.769846469881|-9.769846469881|-9.769846469881|-9.769846469881|-9.769846469881|-9.769846469881|-9.8898295635668|-9.9348101345132|-10.305344392572|-10.446493786479|-10.525203475443|-10.525203475443|-10.525203475443|-10.672411588347|-10.672411588347|-10.754088311916|-10.754088311916|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742||9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.7871814927742|9.528535388276|9.3550394093162|9.2505998650267|9.1778885036788|9.0215424067535||||8.8567145672946|8.6196819243065|-9.5827749662286|-9.5827749662286|-9.5827749662286|-9.7008603339599|-9.818734196072|-9.9408155847978|-10.13557506802|-10.13557506802|-10.145259162489|-10.145259162489|-10.145259162489|-10.145259162489|-10.297358704267|-10.297358704267|-10.297358704267|||-10.297358704267|-10.297358704267|-10.297358704267|-10.297358704267|-10.39762083762|-10.567356445978|9.404702008149|9.404702008149|9.404702008149|9.404702008149|9.404702008149|9.355780297276|9.2677213895553|9.2677213895553|9.2677213895553|9.2677213895553|9.2677213895553|9.0541350828534|8.8814045257382|8.8814045257382|8.8814045257382|8.8814045257382|8.8814045257382|8.8098942247819|8.7203631655904|8.7203631655904|8.6598475527468|8.6164973126189|-10.035347849847|-10.035347849847|-10.035347849847|-10.035347849847|-10.035347849847|||||||-10.035347849847|-10.035347849847|-10.035347849847|-10.108163867527|-10.461967186419|-10.461967186419|-10.461967186419|-11.450518559845|-11.623621995545|-11.623621995545|-11.623621995545|-11.623621995545|-11.623621995545|-11.842913317787|-12.07180695488|-12.07180695488|-12.204785823314|-12.38920640889|-12.617451561195|-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215||-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215|-12.790487699215|-12.81665270031|-12.842391673067|-12.916546547125|-13.17282974688
07679|100585|/equities/kingray-tech|SHANGHAICOMP||-8.164729474133|-8.164729474133|-8.164729474133|-8.326921487457|-8.4010239978702|-8.786693588459|7.1519143532121|7.1519143532121|7.1519143532121|7.1519143532121|7.1519143532121|7.1519143532121|7.1519143532121|7.1519143532121|7.1519143532121|7.1519143532121|7.1519143532121|7.1519143532121|6.8599049195541|6.0734704023871|6.0734704023871|6.0734704023871|-7.4679675001335|-7.4679675001335|-7.4679675001335|-7.4679675001335|-7.4679675001335|-7.4679675001335|-7.4679675001335|-7.4679675001335|-7.4679675001335|-7.4679675001335|-7.5388526539484|-7.5876375702891|-7.5876375702891|-7.5876375702891|-8.3323748407401|7.3045831457733|7.1384258022969||||||6.4460285759707|5.8111427201981|5.2334922037914|4.7027690898924|4.0186322013039|-4.2342688109685|-4.2342688109685|-4.2342688109685|-4.2342688109685|||-4.2342688109685|-4.2342688109685|-4.2342688109685|-4.256409912883|-4.2626952079245|-4.2626952079245|-4.2626952079245|-4.285216692124|-4.288886946249|-4.288886946249|-4.288886946249|-4.288886946249|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|4.0447650955375|3.9752943301925|-4.2540312318912|-4.2540312318912|-4.2540312318912|-4.2540312318912|-4.2540312318912|-4.2598626902227|-4.2598626902227|-4.2598626902227|-4.2598626902227|-4.2598626902227|-4.2598626902227|-4.2598626902227|-4.2598626902227|-4.2598626902227|-4.2598626902227|-4.2598626902227|-4.2665139095126|-4.307793261402|-4.3283514210013|-4.3283514210013|-4.3283514210013|-4.3283514210013|-4.3293228380508|-4.3293228380508|-4.3331364517551|-4.355151534648|-4.4096127092521|-4.4623473551185|-4.4848304486177|-4.4907433316815|-4.4907433316815|-4.4907433316815|-4.4907433316815|-4.4907433316815|-4.5063814902425|-4.524312896212||-4.5270141436878|-4.5594602772729|-4.6210668560682|-4.6317409670815|-4.6458232310596|-4.687025881165|-4.7039175832202|-4.7493527822947|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816||||-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7636435869816|-4.7781881961143|-4.7781881961143|-4.7781881961143|-4.7781881961143|-4.7781881961143|-4.7781881961143|-4.7781881961143|-4.7781881961143|-4.7781881961143|4.6301791504605|4.6301791504605|4.6301791504605|4.6301791504605|||4.6301791504605|4.6301791504605|4.6301791504605|4.6301791504605|4.6301791504605|4.6301791504605|4.6301791504605|4.6301791504605|4.6301791504605|4.6301791504605|4.6176901191821|4.6176901191821|4.6157670915513|4.575634109435|4.575634109435|4.575634109435|4.575634109435|4.5590382013691|4.5461597715159|4.5461597715159|4.5461597715159|4.5461597715159|4.5461597715159|4.5461597715159|4.5195181411897|-5.1863101167961|-5.1863101167961|-5.1863101167961|-5.1863101167961|-5.1863101167961|-5.1863101167961|-5.1863101167961|-5.1863101167961|||||||-5.1863101167961|-5.1863101167961|-5.1863101167961|-5.1863101167961|4.5049135424788|4.5049135424788|4.5049135424788|4.5049135424788|4.5049135424788|4.4593484112615|4.452609586384|4.1062330666141|-4.7264077726386|-4.7932309644511|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.4687593353063|4.4597327855196|-4.7353724787222||-4.7353724787222|-4.7353724787222|-4.7353724787222|-4.7353724787222|-4.7687468605557|-4.8018481031513|-4.8018481031513|-4.8681644350793|-4.9174048272003|-4.9787830343102|-4.9848967986891
07680|100326|/equities/minmetals-dev|SHANGHAICOMP||7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.132076260089|7.0473780620234|7.0473780620234|6.9581983341262|6.914256854004|6.914256854004|-7.835174313554|-7.835174313554|-7.835174313554|-7.835174313554|-7.835174313554|-7.835174313554|-7.835174313554|-7.835174313554|-7.835174313554|-7.835174313554|-7.835174313554|-7.8657493496039|-8.0713881810615|-8.1498757026934|-8.2887509556108|-8.4002789624856|-8.5553096806921|7.3235448691671||||||6.9939387477576|6.5565983892744|6.2473438641252|6.2473438641252|5.9542712790901|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|||-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3104836116357|-6.3494262838941|-6.3999182012987|-6.4810199767696|-6.5276612171006|-6.5276612171006|-6.5276612171006|-6.5276612171006|-6.5276612171006|-6.5276612171006|-6.5276612171006|-6.5276612171006|-6.5276612171006|-6.5276612171006|-6.5276612171006|-6.5276612171006|-6.5276612171006|-6.5276612171006|-6.5276612171006|-6.5276612171006|-6.5276612171006|-6.5276612171006|-6.5818457480351|-6.7176064778345|-6.7806736947185|-6.865748643995|-6.8769429790981|-6.9093810306663|-6.9104236217202|-6.9632485808996|-6.9707793880434|-6.9707793880434|-6.9707793880434|-6.9707793880434|-7.1053101938004|-7.1614558609586|-7.2119800048105|-7.2119800048105|-7.2119800048105|-7.2119800048105|-7.2119800048105|-7.2441109910707|-7.2441109910707|-7.2751232799668|-7.3773593302986|-7.5859547849519|-7.6864788074545|-7.6864788074545|-7.6864788074545|-7.6864788074545|-7.6949767557837|-7.7555297180522|-7.8187402467802|-7.8187402467802||-7.8924893252137|-7.9466544910805|-8.0562830285382|-8.1386476706743|-8.2246086808575|-8.234342065392|-8.234342065392|-8.234342065392|-8.234342065392|-8.234342065392|-8.2642691300292|-8.4058547203164|-8.5220608384986|-8.6237454408343|-8.6237454408343|-8.6237454408343|-8.7391619410708|-8.7685128281067|-8.8689033002268|-8.8882254727031|-9.0930287713635|-9.1199737030327|-9.1199737030327|8.1808445537704|8.1808445537704||||8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|8.1808445537704|||8.1437160797271|-8.8937438155857|-8.8937438155857|-8.8937438155857|-8.8937438155857|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|||||||-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-9.2888220873195|8.2212517257753|8.2212517257753|8.2212517257753|8.2212517257753|8.1291687749296|7.8535206872522|-8.8768262355049|-8.8768262355049|-9.0692514278844|-9.2340762235444|-9.2340762235444|-9.4750846864693|-9.5100941660132|-9.6539937127658|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911||9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911
07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP||-73.270021892766|-73.270021892766|-73.270021892766|-73.270021892766|-73.450029242017|-77.057806717|64.375994288591|64.375994288591|64.375994288591|64.375994288591|64.375994288591|64.375994288591|64.375994288591|64.375994288591|62.975553075106|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-75.489594141239|-76.04066262377|-79.25019647031|-79.25019647031|-81.437441522865|68.387352928962|68.387352928962|67.933170938322||||||54.567968845178|49.319411277561|-53.808817217391|-53.808817217391|-53.808817217391|-53.808817217391|-54.121998330743|-54.121998330743|-54.517221579719|||-55.686912891785|-55.945098884352|-55.945098884352|-55.945098884352|-55.945098884352|-55.945098884352|-55.945098884352|-55.945098884352|-55.945098884352|-55.945098884352|-55.945098884352|-55.945098884352|-56.176220160334|-57.295800347691|-58.530333990924|-58.785373152486|-58.920825921537|-58.920825921537|-58.920825921537|-58.920825921537|-58.920825921537|-58.920825921537|-58.920825921537|-58.920825921537|-58.920825921537|-58.920825921537|-58.920825921537|-59.298138471711|-60.100153230151|-61.125170679579|-63.536300627931|-63.966174931825|-63.966174931825|-63.966174931825|-64.311144634898|-64.311144634898|-64.873492979137|58.686663660421|58.686663660421|58.686663660421|58.686663660421|58.686663660421|58.686663660421|58.686663660421|58.686663660421|56.136294295405|55.410328469911|54.48647370409|53.966638406901|53.830708433951|51.825842968139|51.825842968139|51.825842968139|51.825842968139|51.825842968139|51.825842968139|51.825842968139|51.825842968139|51.825842968139|51.825842968139|50.698819073524|50.698819073524|49.656465857653|49.585129663417|49.585129663417|49.585129663417|49.585129663417|49.585129663417|49.585129663417||49.585129663417|49.585129663417|49.585129663417|49.585129663417|49.585129663417|48.39847598812|48.254418222342|47.867132019371|47.774035585557|46.625712961373|46.625712961373|46.625712961373|46.024681085146|45.76964483636|45.698636240552|45.698636240552|45.698636240552|45.698636240552|45.698636240552|45.698636240552|45.698636240552|45.698636240552|45.698636240552|45.698636240552|45.698636240552||||45.3218156969|44.842573394979|43.961192915401|43.14410875693|43.14410875693|43.14410875693|43.14410875693|43.14410875693|43.14410875693|43.14410875693|-49.155757811596|-49.155757811596|-49.155757811596|-49.155757811596|-49.155757811596|-49.585842241766|-50.564266114237|||-51.460852840214|-52.036502867572|-52.2774109674|-52.2774109674|-52.858715649065|-52.858715649065|-55.085720214191|-55.085720214191|-55.085720214191|-55.085720214191|-55.085720214191|48.488163851047|48.488163851047|48.488163851047|48.488163851047|48.488163851047|48.488163851047|48.488163851047|48.488163851047|48.488163851047|48.488163851047|48.488163851047|47.916847968923|46.176426487148|46.176426487148|46.176426487148|46.176426487148|45.686587842504|44.915097484103|44.891217188825|44.506879657042|44.506879657042|44.506879657042|||||||-51.850457832104|-51.850457832104|-51.850457832104|-51.850457832104|-53.085509482232|-53.451676253044|-53.80352770351|-55.687810755025|-56.911308041633|-56.911308041633|-58.303121716249|-59.058150662368|-59.058150662368|-59.058150662368|-59.058150662368|-59.058150662368|-59.279057808922|-59.9850658004|-61.234280167856|-61.234280167856|-61.234280167856|-61.234280167856|-61.234280167856|-61.234280167856|-61.800312425073|-62.213249257419|-62.213249257419|-62.213249257419||-62.213249257419|-62.213249257419|-62.213249257419|-62.213249257419|56.299089660952|56.299089660952|56.299089660952|56.299089660952|56.299089660952|56.299089660952|56.299089660952
07682|100559|/equities/hengfeng|SHANGHAICOMP||7.7249723744294||||||||||7.1491056954705|7.1491056954705|7.1491056954705|7.1491056954705|7.0851175294809|7.0740197484684|6.9694662430763|6.9674166609401|6.9674166609401|6.9674166609401|6.9674166609401|6.9674166609401|6.9674166609401|-7.4068538728569|-7.4068538728569|-7.4068538728569|-7.4068538728569|-7.4068538728569|-7.4068538728569|-7.4068538728569|-7.4068538728569|-7.4068538728569|-7.4068538728569|-7.5059486829809|-7.5138316114271|-7.5631463218093|-7.6651625289255|-7.8151806873009|6.9181324329723||||||6.5079251491084|6.2571390429089|6.1241842158721|6.1241842158721|5.9779822702856|5.9027580018012|5.8697313197419|5.8619578521922|5.8619578521922|||5.8619578521922|5.8619578521922|5.8619578521922|5.8619578521922|5.8619578521922|5.8619578521922|5.8619578521922|5.8444690966904|5.8444690966904|5.8444690966904|5.8382989592353|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.1873897577081|-6.2482108567329|-6.2655882898868|-6.2655882898868|-6.2655882898868|-6.2655882898868|-6.2655882898868|-6.2655882898868|-6.2655882898868|-6.2655882898868|-6.2655882898868|-6.2655882898868|-6.2655882898868|-6.2655882898868|-6.2655882898868|-6.2655882898868|-6.2655882898868|-6.2655882898868|-6.2889869283638|-6.3416520567957|-6.3962801001937|-6.4581240054532|-6.4581240054532|-6.4581240054532|-6.4581240054532|-6.4581240054532|-6.4581240054532|-6.4581240054532||-6.4581240054532|-6.4581240054532|-6.5701377255568|-6.6384867145893|-6.7849851663772|-6.8455390462018|-6.9039322544841|-6.9410358457331|-6.9639284642277|-6.9910317032136|-7.0511463316059|-7.1290517020861|-7.2206130743733|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407||||-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.3117104869407|-7.6757893939064|6.9424584597428|6.9424584597428|6.9424584597428|6.9424584597428|6.9424584597428|||6.9424584597428|6.8771762814874|6.6874180068302|6.6669148138617|6.6669148138617|6.6669148138617|6.6669148138617|6.6669148138617|6.6669148138617|6.6669148138617|6.5726831943298|6.4729811649085|6.3688681634003|6.3337422511902|6.1163803893026|6.0276449342234|5.9546055683011|5.8451171328088|5.721525885436|5.721525885436|5.721525885436|5.721525885436|5.721525885436|5.721525885436|5.721525885436|5.721525885436|5.721525885436|-6.731163065977|-6.731163065977|-6.731163065977|-6.731163065977|-6.731163065977|-6.731163065977|||||||-6.731163065977|-6.731163065977|-6.731163065977|-7.0440698921097|-7.4034109710999|-7.5143453411865|-7.8763630797809|-7.8763630797809|-7.8763630797809|-7.8763630797809|-7.8763630797809|-7.8763630797809|-7.8763630797809|-8.2270701649394|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|-8.3571927555509|-8.3571927555509||-8.3571927555509|-8.3571927555509|-8.3571927555509|-8.3571927555509|7.6844328040518|7.6844328040518|7.6844328040518|7.6844328040518|7.6844328040518|7.6844328040518|7.6738136735931
07683|1072209|/equities/nacity-property-a|SHANGHAICOMP||8.5589687896139|8.4116320160105|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.3629485481058|8.2210537452471|-9.3777862560345|-9.3777862560345|-9.3777862560345|-9.3777862560345|-9.3777862560345|-9.3777862560345|-9.3777862560345|-9.3777862560345|-9.3777862560345|-9.3777862560345|-9.4371435214945|-9.4371435214945|-9.4564119623851|-9.4564119623851|-9.635132731227|-9.635132731227|-9.635132731227|8.2393646381648|8.2393646381648|8.2393646381648|8.2393646381648|8.2393646381648||||||7.8815163133709|7.5489063790737|7.0493406776254|7.034267187523|6.8458525079347|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|||-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.524842978605|-7.5917816440367|-7.5917816440367|-7.6753127619187|-7.8775695744002|-7.8884105089466|-8.0221231119677|-8.1251366819325|-8.1355325235154|-8.1355325235154|-8.1355325235154|-8.1355325235154|-8.1355325235154|-8.1355325235154|-8.1355325235154|-8.1355325235154|-8.1355325235154|-8.1355325235154|-8.1355325235154|-8.1355325235154|-8.1355325235154|-8.1355325235154|-8.1355325235154|-8.1553488176578|-8.1553488176578|-8.2526098005764|-8.4168640587056|-8.4168640587056|-8.4520712928997|-8.5128571542354|-8.6997619391778|-8.6997619391778|-8.747831484342|-8.747831484342|-8.747831484342|-8.747831484342|-8.9148128260775|-9.1325701331213|-9.30229977492|-9.5594104426187|-9.5594104426187|-9.5594104426187|-9.5594104426187|-9.5594104426187|-9.5594104426187|-9.5594104426187|-9.5594104426187|-9.5594104426187|-9.8549002162926|-9.9882226511629|-10.245247739862|-10.425830940748|-10.513298699487|-10.513298699487|-10.513298699487|-10.513298699487|-10.821445528029||-10.821445528029|-10.821445528029|-11.270495431686|-11.513328412136|-11.74980884455|-12.145899146379|-12.527110357617|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|9.9197357239488|8.9313728613062|8.022081088402|7.9062011499959|7.8507796680218|7.8419772690409||||7.7309988146592|7.7309988146592|7.7309988146592|7.7309988146592|7.6441412234732|7.6441412234732|7.6441412234732|-8.6623473136246|-8.6623473136246|-8.6623473136246|-8.6623473136246|-9.1314969822897|8.2758563376665|8.2758563376665|8.2758563376665|8.2758563376665|8.2758563376665|||8.2758563376665|8.2637293975883|8.1283897779752|8.1283897779752|8.1283897779752|8.1283897779752|8.1283897779752|8.1283897779752|8.1283897779752|8.1283897779752|7.9005427181928|7.9005427181928|7.6772700217265|7.4275223311339|7.3400251133082|7.3346092659682|7.3346092659682|7.3346092659682|7.3346092659682|7.3346092659682|7.3346092659682|7.3346092659682|7.3346092659682|7.3346092659682|7.3346092659682|7.3346092659682|7.3346092659682|7.1306762119631|-8.6525031184436|-8.6525031184436|-8.6525031184436|-8.6525031184436|-8.6525031184436|||||||-8.6525031184436|-8.6525031184436|-8.8077812035085|-9.5336457710797|-10.163698600317|-10.163698600317|-10.627998906798|-10.773942212898|-10.773942212898|-10.773942212898|-10.773942212898|-10.773942212898|-10.773942212898|-11.207713105765|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409||-11.468068062409|-11.468068062409|-11.468068062409|-11.582853514999|-11.74205992735|-11.803504315746|-11.803504315746|-11.803504315746|-11.803504315746|-11.803504315746|-11.803504315746
07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP||-36.763053792945|-36.763053792945|-36.763053792945|-37.917282098125|28.533299754434|28.533299754434|28.533299754434|28.533299754434|28.533299754434|28.533299754434|28.533299754434|28.533299754434|28.533299754434|28.533299754434|28.533299754434|27.543110660241|27.478037238031|27.478037238031|24.443375031053|21.065973087482|18.435524936442|-20.853700174537|-20.853700174537|-20.853700174537|-20.853700174537|-20.853700174537|-20.853700174537|-20.853700174537|-20.853700174537|-20.853700174537|-20.853700174537|-20.853700174537|-20.853700174537|18.105539986891|18.105539986891|18.105539986891|18.105539986891|18.105539986891|17.695599976957||||||15.806222323775|14.251914161444|13.428103722172|-15.220482144097|-15.220482144097|-15.220482144097|-15.220482144097|-15.220482144097|-15.220482144097|||-15.678869072309|-15.856229900518|-15.856229900518|-15.856229900518|-15.856229900518|-15.960448428717|-15.960448428717|-15.960448428717|-15.960448428717|-15.960448428717|-15.960448428717|-15.960448428717|-15.960448428717|-16.241053816043|-16.570128189147|-16.570128189147|-17.490698163841|-17.708553174176|-18.013392398797|-18.525791769931|-18.525791769931|-18.525791769931|-18.596435579668|-18.599372900206|-18.737599968299|-18.737599968299|-18.737599968299|-18.737599968299|-18.737599968299|-18.737599968299|-18.737599968299|-18.737599968299|-18.737599968299|-18.737599968299|-18.737599968299|-18.737599968299|-18.737599968299|-18.868444362597|-19.163444486563|-19.163444486563|-19.163444486563|-19.163444486563|-19.576048285105|-19.69949871339|-20.038330992478|-20.305453291016|-20.305453291016|-20.305453291016|-20.325504398431|-21.099449263773|-21.377722222233|-22.156912757979|-22.726014722306|-23.290701843641|-23.290701843641|-23.290701843641|-23.290701843641|-23.290701843641|-23.290701843641|-23.748947085778|-23.748947085778|-23.748947085778|-23.748947085778|-23.748947085778|-23.748947085778|-23.748947085778|-23.748947085778|-23.748947085778|-23.748947085778||-23.748947085778|-24.294249470411|-24.595504464162|-24.595504464162|-24.595504464162|-24.595504464162|-24.595504464162|-24.769403975819|-25.116295959742|-25.116295959742|-25.293440386962|-25.293440386962|-25.293440386962|-25.293440386962|-25.293440386962|-25.293440386962|-25.293440386962|-25.293440386962|-25.293440386962|-25.293440386962|-25.293440386962|-25.293440386962|-25.293440386962|-25.293440386962|-25.293440386962||||-25.293440386962|-25.293440386962|-25.293440386962|-25.293440386962|-25.293440386962|-25.293440386962|-25.293440386962|-25.293440386962|-25.771989130655|-26.253785954227|-27.462163671642|-28.652027696138|-29.090089579165|-29.363986937801|26.036648287257|26.036648287257|26.036648287257|||26.036648287257|26.036648287257|26.036648287257|26.036648287257|26.036648287257|26.036648287257|26.036648287257|26.036648287257|26.036648287257|25.327881616442|25.193621180785|25.193621180785|25.157325133496|24.519258804298|24.519258804298|23.866366195653|23.712629212245|23.206972322315|22.316305382881|22.057154054811|21.681331650452|21.681331650452|21.681331650452|20.856092788343|20.856092788343|20.856092788343|20.856092788343|20.746633690336|19.690701769169|19.230659589034|18.903057955881|18.664432736658|18.591110887817|||||||-22.477241532678|-22.477241532678|-22.477241532678|-22.477241532678|-23.430792826938|-23.91672041077|-24.622701517086|-24.622701517086|-25.565389279239|-25.921481752418|-25.921481752418|-25.921481752418|-26.116961108338|-26.229537759907|-26.229537759907|-26.229537759907|-26.229537759907|-26.229537759907|-26.229537759907|-26.229537759907|-26.229537759907|-26.229537759907|-26.229537759907|-26.229537759907|-26.229537759907|-26.229537759907|-26.229537759907|-26.229537759907||-26.229537759907|-26.229537759907|-26.229537759907|-26.285069556907|-26.600152117097|-26.777193923883|-26.902587356493|-27.169539917757|-27.245057518007|-27.284672347177|-27.35866013706
07685|1162071|/equities/nanhua-futures|SHANGHAICOMP||-13.184920499237|-13.184920499237|-13.184920499237|-13.194160534904|-13.194160534904|-13.445178060582|-13.6851982859|-13.711331185061|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.737003724121|-13.93771816688|-13.93771816688|-13.93771816688|-13.93771816688|-14.160798088237|-14.21755373867|-14.483680275851|-14.483680275851|-14.483680275851|-14.483680275851|-14.483680275851|-14.483680275851|-14.483680275851|12.314896372374|12.314896372374|12.314896372374||||||10.892106722258|10.300674330816|10.185749305206|10.164166199849|8.9918511572653|8.845292729074|8.845292729074|8.845292729074|8.845292729074|||8.845292729074|8.845292729074|8.845292729074|8.845292729074|8.845292729074|8.845292729074|8.845292729074|8.845292729074|8.845292729074|8.845292729074|8.845292729074|8.6942144697841|8.6832209732901|8.6832209732901|8.6832209732901|8.6832209732901|8.6832209732901|8.6832209732901|8.6832209732901|8.6832209732901|8.5295326855291|8.5295326855291|8.5295326855291|8.5295326855291|8.5295326855291|8.5295326855291|8.5295326855291|8.5295326855291|8.5295326855291|8.5295326855291|8.5295326855291|8.5295326855291|8.401702844049|-9.2864735306519|-9.2864735306519|-9.2864735306519|-9.2864735306519|-9.2864735306519|-9.2864735306519|-9.2864735306519|-9.2864735306519|-9.2864735306519|-9.2864735306519|-9.2864735306519|-9.2864735306519|-9.2864735306519|-9.2864735306519|-9.2864735306519|-9.2864735306519|-9.2864735306519|-9.2954512121201|-9.2954512121201|-9.2954512121201|-9.2954512121201|-9.2954512121201|-9.2954512121201|-9.2954512121201|-9.2954512121201|-9.2954512121201|-9.4155016477374|-9.6688908002407|-9.775433741414|-9.999502707218|-9.999502707218|-9.999502707218|-9.999502707218|-9.999502707218|-10.054262897967|-10.054262897967||-10.084735894202|-10.188595533369|-10.447328143648|-10.526475700329|-10.727195404846|10.044985225375|10.044985225375|10.044985225375|10.044985225375|10.044985225375|10.044985225375|10.044985225375|10.044985225375|10.044985225375|10.044985225375|9.999636198343|9.999636198343|9.999636198343|9.9624308454193|9.9624308454193|9.9624308454193|9.9624308454193|9.9486910026801|9.9486910026801|9.9486910026801||||9.787434966645|9.7060384830737|-10.734681679434|-10.734681679434|-10.734681679434|-10.734681679434|-10.734681679434|-10.734681679434|-10.734681679434|-10.734681679434|-10.734681679434|-11.022979605668|-11.029577084892|-11.029577084892|-11.029577084892|-11.029577084892|-11.029577084892|||-11.029577084892|-11.029577084892|-11.029577084892|-11.029577084892|-11.029577084892|-11.042863656539|-11.149292417653|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|-11.380115700884|||||||-11.380115700884|-11.380115700884|-11.380115700884|-11.590128740915|-12.157921086029|-12.58657912223|-13.287310165481|-13.427011059739|11.005850133805|11.005850133805|10.838723034228|-11.844045792876|-11.844045792876|-12.078684552132|-12.078684552132|-12.078684552132|-12.160805169059|-12.160805169059|-12.160805169059|-12.160805169059|-12.160805169059|-12.160805169059|-12.237005701013|-12.297846629319|-12.297846629319|-12.297846629319|-12.297846629319|-12.297846629319||-12.297846629319|-12.297846629319|-12.297846629319|-12.297846629319|-12.427606770393|-12.533712224456|-12.533712224456|-12.791902573343|-12.918225270108|-13.082472886857|-13.12148434505
07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP||6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7925781365616|6.7334201464369|-7.4803598667673|-7.4803598667673|-7.4803598667673|-7.4803598667673|-7.4803598667673|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5061894744839|-7.5952105091904|6.5927290469892|6.5927290469892|6.5927290469892||||||6.1469212406749|5.7832459999317|5.5852732739177|-6.0068212530099|-6.0068212530099|-6.0068212530099|-6.0068212530099|-6.0068212530099|-6.0068212530099|||-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.0201246939812|-6.1423604977036|5.64516744249|5.64516744249|5.64516744249|5.64516744249|5.64516744249|5.64516744249|5.64516744249|5.64516744249|5.64516744249|5.64516744249|5.64516744249|5.64516744249|5.64516744249|5.64516744249|5.64516744249|5.5410300311427|5.5410300311427|5.5410300311427|5.5410300311427|5.5410300311427|5.510342575297|-6.1562410943593|-6.1562410943593|-6.1562410943593|-6.1562410943593|-6.3263791791692|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.3807330864853|-6.499147708569|-6.5597199052909|-6.5597199052909|-6.5597199052909|-6.5597199052909|-6.5597199052909|-6.5597199052909|-6.5597199052909|-6.5597199052909|-6.5597199052909||-6.5597199052909|-6.6791331073022|-6.8123701171054|-6.9176335683547|-7.0934892365583|-7.0934892365583|-7.0934892365583|-7.1827656372|-7.228628514388|-7.334031818287|-7.4212119525063|-7.4212119525063|-7.4880130760524|-7.5033896783092|-7.5033896783092|-7.5033896783092|-7.5033896783092|-7.5033896783092|-7.532655038116|-7.5751723069589|-7.7087159363476|-7.7087159363476|-7.7087159363476|-7.7087159363476|-7.7087159363476||||-7.7087159363476|-7.7087159363476|-7.7087159363476|-7.7087159363476|-7.7087159363476|-7.7087159363476|-7.7087159363476|-7.9346846969092|-7.9923450001587|-7.9923450001587|-7.9923450001587|-8.2426055016904|-8.4617837339406|-8.5864262216362|-8.8626957594325|7.6094971202953|7.6094971202953|||7.6094971202953|7.6094971202953|7.6094971202953|7.6094971202953|7.6094971202953|7.6094971202953|7.6094971202953|7.6094971202953|7.460552059185|7.4056138844088|7.2995710738053|7.1911897005361|7.0157667599036|6.9162366904122|6.9162366904122|6.9162366904122|6.8047077961876|6.7641193941913|6.7607648494903|6.7607648494903|6.7302940027652|6.7236959630984|6.7236959630984|6.1046622787071|6.0217041083751|6.0217041083751|6.0217041083751|5.9230044228697|5.6994496300115|5.5704992826662|-6.6151331901951|-6.6151331901951|-6.6151331901951|||||||-6.6151331901951|-6.6151331901951|-6.6151331901951|-6.8934813076041|-7.2894236571018|-7.4371374455231|-7.730152775528|-7.929141591704|-7.929141591704|-7.929141591704|-7.929141591704|-7.929141591704|-7.9462684246303|-8.2419648802282|-8.4758825522884|-8.4758825522884|-8.6365359339697|-8.7239290645368|-8.7454770329537|-8.8924404960284|-8.8924404960284|-8.9016004515367|-9.0378890515121|-9.0859882037675|-9.1124124617183|-9.1124124617183|-9.1124124617183|-9.1124124617183||-9.1124124617183|-9.1124124617183|-9.1124124617183|-9.1124124617183|-9.253791766123|-9.4019909487345|-9.414989695083|-9.5127659739509|-9.5541841124444|-9.6663158839443|-9.7759063978437
07687|100980|/equities/nanjing-fibre|SHANGHAICOMP||17.689796199362|15.986440594506|14.427156165255|12.991283737965|11.67809331345|10.466770250792|9.346411686467|8.3160126797876|7.3544591392103|6.4605096672446|||||||||||5.5377889313599|5.4788253323559|5.4788253323559|5.4788253323559|5.3459170147583|5.3127473807951|5.3127473807951|5.3127473807951|5.3127473807951|5.2719415532903|5.1558537026193|5.1558537026193|5.0749760875355|5.0749760875355|5.0749760875355|5.0749760875355|5.0749760875355|5.0749760875355|5.0749760875355||||||4.8399736891467|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|||-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.3819469150275|-5.4304963147607|-5.5083830049126|-5.5083830049126|-5.5083830049126|-5.5609810805419|4.7292024479012|4.7292024479012|4.7292024479012|4.7292024479012|4.7292024479012|4.7292024479012|4.7292024479012|4.7292024479012|4.7292024479012|4.7292024479012|4.6328636995042|4.6328636995042|4.6328636995042|-5.4186868178153|-5.4186868178153|-5.431874300297|-5.4691476536061|-5.4691476536061|-5.4691476536061|-5.4691476536061|-5.4691476536061|-5.4691476536061|-5.4691476536061|-5.491275013847|-5.6053221561547|-5.6053221561547|-5.6053221561547|-5.6164690761694|-5.6694101789405|-5.9060112611905|4.9302103527952|4.9302103527952|4.9302103527952|4.9302103527952|4.9302103527952|4.9302103527952|4.9302103527952|4.9302103527952|4.9302103527952|4.9302103527952|4.9302103527952|4.9302103527952|4.9302103527952|4.9302103527952|4.9302103527952|4.9302103527952|4.9302103527952|4.9302103527952|-5.8565905573043|-5.8565905573043|-5.8565905573043|-5.981211794976|-6.0679218822547|-6.0679218822547|-6.0679218822547|-6.0679218822547||-6.2604689127679|-6.4377431081926|-6.5068430281464|-6.5068430281464|-6.628159083347|-6.8079545646028|-6.9938385121376|-7.3753558814711|-7.3753558814711|-7.4359509613985|-7.8638343973153|6.4943465464403|6.4943465464403|6.4943465464403|6.4943465464403|6.4943465464403|5.7626073617726|4.8023417281872|4.329268301832|3.9714093090288|3.8237882588961|-4.4418380823247|-4.4418380823247|-4.4418380823247|-4.4418380823247||||-4.4418380823247|-4.4418380823247|-4.4418380823247|-4.4418380823247|-4.4418380823247|-4.4418380823247|-4.4998200432583|-4.5925778698176|-4.5977504414356|-4.5977504414356|-4.6786116672927|-5.106235114885|-5.2150415751233|-5.2150415751233|-5.2150415751233|-5.2150415751233|-5.2150415751233|||-5.2150415751233|-5.2150415751233|-5.2150415751233|-5.2150415751233|-5.2150415751233|-5.3106019334543|4.4556147605121|4.4556147605121|4.0384608142839|3.840512314689|3.7800771376378|3.7800771376378|3.6989743070345|3.5416380913766|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.5047735779692|3.3508594929299|3.0898439154715|-4.0093226854057|-4.0093226854057|-4.0093226854057|-4.0093226854057|||||||-4.0093226854057|-4.1948029933208|-4.3908920881741|-4.8098801239324|-5.1532003464514|-5.2657779656311|-5.5330866931169|-5.6168909617262|-5.6168909617262|-5.6168909617262|-5.6168909617262|-5.6168909617262|-5.6168909617262|-5.9032122634072|-6.0585338154716|-6.0585338154716|-6.2005931314806|-6.2212144994052|-6.3052382362454|-6.3782569170695|-6.3782569170695|-6.3902855714937|-6.4308730055645|-6.4481919528991|-6.5115466279536|-6.5115466279536|-6.5115466279536|-6.5115466279536||-6.5115466279536|-6.5144962914288|-6.5811069152421|-6.6934518970457|-6.7893910051945|-6.9587680897849|-7.0180753692143|-7.0511663918081|-7.0511663918081|-7.0511663918081|-7.0511663918081
07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP||8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.7417747381577|8.4497496158159|8.4324997829372|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.3060639173725|-9.4087823976385|-9.4087823976385|-9.5669803210218|8.2412681283993|8.2412681283993|8.2412681283993||||||7.6230757172949|7.2923063896372|6.9658962512761|-7.7197519599065|-7.7197519599065|-7.7197519599065|-7.7197519599065|-7.7197519599065|-7.7197519599065|||-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.7256036291336|-7.9534485350953|-7.9577205722979|-8.1430227828745|7.5061548363404|7.5061548363404|7.5061548363404|7.5061548363404|7.5061548363404|7.5061548363404|7.5061548363404|7.5061548363404|7.5061548363404|7.5061548363404|7.5061548363404|7.5061548363404|-8.4297066373914|-8.4297066373914|-8.4297066373914|-8.4297066373914|-8.4297066373914|-8.4297066373914|-8.4904196033388|-8.4904196033388|-8.4904196033388|-8.4904196033388|-8.4904196033388|-8.4904196033388|-8.4904196033388|-8.4904196033388|-8.4904196033388|-8.4904196033388|-8.4904196033388|-8.4904196033388|-8.5326885127922|-8.5629871580225|-8.8649855160296|-8.9236157060896|-8.9236157060896|-8.9236157060896|-8.9673077740709|-8.9673077740709|-8.9673077740709|-8.9673077740709|-8.9673077740709|-9.1614534764864|-9.2126982792545|-9.2126982792545|-9.2126982792545|-9.2126982792545|-9.2607753127072|-9.2762419124981|-9.2762419124981|-9.2762419124981||-9.31138053432|-9.3726448272654|-9.6568276324745|-9.8431415468317|-9.9122435710719|-9.9122435710719|-9.9122435710719|-9.9122435710719|-9.9122435710719|-9.9858264020076|-10.107584376135|-10.289538642873|-10.35615377637|-10.456282141167|-10.570112040803|-10.570112040803|-10.570112040803|-10.570112040803|-10.570112040803|-10.570112040803|-10.570112040803|-10.570112040803|-10.570112040803|-10.570112040803|-10.570112040803||||-10.570112040803|-10.570112040803|-10.570112040803|-10.570112040803|-10.779803486416|-10.779803486416|-10.779803486416|-10.982004081485|-11.006577249413|-11.006577249413|-11.006577249413|-11.951752499348|10.394386827674|10.394386827674|10.394386827674|10.394386827674|10.394386827674|||10.394386827674|10.394386827674|10.394386827674|10.343763152457|10.194078373547|10.194078373547|10.194078373547|10.194078373547|10.194078373547|10.194078373547|10.128975841331|10.108052823822|10.108052823822|10.108052823822|10.108052823822|10.108052823822|9.2645034766638|8.88822589191|8.88822589191|8.88822589191|8.88822589191|8.88822589191|8.88822589191|8.88822589191|8.88822589191|8.88822589191|8.88822589191|8.7174736688777|-10.334369824472|-10.334369824472|-10.334369824472|-10.334369824472|-10.334369824472|||||||-10.334369824472|-10.334369824472|-10.334369824472|-10.884855082899|-11.62983894709|-11.8298210608|-12.40368996583|-12.795766734664|-12.835305595873|-12.835305595873|-12.835305595873|-12.835305595873|-12.918117364776|-13.38513033537|-13.795099513373|-13.795099513373|-14.192888702112|-14.388765031714|-14.582516915952|-14.591490554104|-14.591490554104|-14.591490554104|-14.80443387483|-14.902148993528|-15.303498779973|-15.479998680442|-15.675556548999|-15.675556548999||-15.675556548999|-15.675556548999|-15.675556548999|-15.972285306637|-16.218650433956|-16.335166610544|-16.39407461359|-16.571749721124|-16.651943774306|14.733121224514|14.733121224514
07689|100680|/equities/chixia-develop|SHANGHAICOMP||2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.3238978491723|2.2982196395596|2.2196886081386|2.1898607801738|-2.5217325222426|-2.5217325222426|-2.5217325222426|-2.5217325222426|-2.5217325222426|-2.5217325222426|-2.5217325222426|-2.5217325222426|-2.5217325222426|-2.5217325222426|-2.5385917040963|-2.5512129038858|-2.5911618762663|-2.5911618762663|-2.5911618762663|-2.5911618762663|-2.5911618762663|2.1697231680698|2.1697231680698|2.1697231680698||||||2.0796922876379|1.9491025953316|1.8337686391553|1.8337686391553|1.7308540114518|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|||-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9120889624046|-1.9262099288224|-1.9602332669627|1.7151668778621|1.7151668778621|1.7151668778621|1.7151668778621|1.7151668778621|1.7151668778621|1.7151668778621|-1.9428203957935|-1.9428203957935|-1.9428203957935|-1.9428203957935|-1.9428203957935|-1.9428203957935|-1.9428203957935|-1.9428203957935|-1.9428203957935|-1.9428203957935|-1.9428203957935|-1.9428203957935|-1.9428203957935|-1.9428203957935|-1.9515066963237|-1.9515066963237|-1.9816740996089|-2.0008698408123|-2.0008698408123|-2.0008698408123|-2.0192998321317|-2.0194712958488|-2.0194712958488|-2.0194712958488|-2.0194712958488|-2.0194712958488|-2.0388570650588|-2.0998411690935|-2.1293169921963|-2.1293169921963|-2.1293169921963|-2.1293169921963|-2.1293169921963|-2.1293169921963|-2.1293169921963|-2.1293169921963|-2.1293169921963|-2.1293169921963|-2.1293169921963|-2.1920188606148|-2.2205765049066|-2.2684183165327|-2.2765759279215|-2.3045288114507|-2.3078098196409|-2.3192331546569|-2.3274813089132|-2.3483125802941||-2.3675695522037|-2.3900772977104|-2.455641539917|-2.4929349643495|-2.5027054661409|-2.5713394211283|2.2274067807721|2.2274067807721|2.2274067807721|2.2274067807721|2.2274067807721|2.2274067807721|2.2274067807721|2.1837853909121|2.1763400649565|2.1763400649565|2.1025999360104|2.0863581217229|2.0863581217229|2.0863581217229|2.0332746105587|2.0332746105587|2.0332746105587|2.0332746105587|2.0332746105587||||1.988082867772|1.9306475386692|-2.2695642295916|-2.2695642295916|-2.2695642295916|-2.2878491551168|-2.3042768538536|-2.3248505422556|-2.3248505422556|-2.3248505422556|-2.3248505422556|-2.4526117454065|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|||-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|-2.5118026961371|||||||-2.5118026961371|-2.5118026961371|-2.5908917706857|-2.8037686393934|-2.9491874428014|-2.9890970754866|2.7150657130852|2.7150657130852|2.7150657130852|2.6739619124349|2.5849576116068|-2.9206078581773|-2.9206078581773|-2.9578975364855|-3.0187750574937|-3.0191945364067|-3.0968828918746|-3.1069894273206|-3.1069894273206|-3.1069894273206|-3.1069894273206|-3.1069894273206|-3.117210529372|-3.1441227971679|-3.1584957289457|-3.1584957289457|-3.1584957289457|-3.1584957289457||-3.1584957289457|-3.1584957289457|-3.1584957289457|-3.1799952506754|-3.2277724742595|-3.2628416864102|-3.2628416864102|-3.2628416864102|-3.2628416864102|-3.2628416864102|-3.2628416864102
07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP||7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.610520436831|7.2794669761345|6.8694077215907|6.8148973476354|-7.5664757811524|-7.5664757811524|-7.5664757811524|-7.5664757811524|-7.5664757811524|-7.5664757811524|-7.5664757811524|-7.5664757811524|-7.6177510247736|-7.6268108587974|-7.6268108587974|-7.6268108587974|-7.6268108587974|-7.6268108587974|-7.6268108587974|-7.6800779220689|-7.6800779220689|6.9399301304911||||||6.4799224021803|6.1549138098703|5.9137928783613|5.8103254702044|5.5653616748864|-5.8082777348775|-5.8082777348775|-5.8082777348775|-5.8082777348775|||-5.8082777348775|-5.8082777348775|-5.8082777348775|-5.8908641435061|-5.9172604548978|-5.9172604548978|-5.9172604548978|-5.9172604548978|-5.9172604548978|-5.9172604548978|-5.9172604548978|-5.9172604548978|-5.9830670608466|-6.0245189946432|-6.083354530681|5.7997646264908|5.7997646264908|5.7997646264908|5.7997646264908|5.7997646264908|5.7997646264908|5.7852940220168|5.7769935813801|5.7611646258851|5.7611646258851|5.7324050890097|-6.031048062048|-6.031048062048|-6.031048062048|-6.031048062048|-6.031048062048|-6.031048062048|-6.031048062048|-6.031048062048|-6.031048062048|-6.0346888085472|-6.0346888085472|-6.0457652697152|-6.0980721722252|-6.1100802697746|-6.1678671878806|-6.1870745334615|-6.2150829007879|-6.2787785751546|-6.2787785751546|-6.2787785751546|-6.2787785751546|-6.2787785751546|-6.2787785751546|-6.2787785751546|-6.2787785751546|-6.2787785751546|-6.2787785751546|-6.2787785751546|-6.2787785751546|-6.2787785751546|-6.2787785751546|-6.2787785751546|-6.2787785751546|-6.3336432226194|-6.4029369097831|-6.4182631154724|-6.4847368023869|-6.4919022526755|-6.4919022526755|-6.4919022526755|-6.5110027752998|-6.5161140983505|-6.5973488826667||-6.6176098208863|-6.6306776582354|-6.7224195333712|-6.7437992992658|-6.7508881558598|-6.827653327432|-6.8773928382295|6.4158548251883|6.4158548251883|6.4158548251883|6.4158548251883|6.4158548251883|6.4158548251883|6.3120606625628|6.3072898613691|6.2064332947995|-6.6777431699539|-6.6777431699539|-6.6777431699539|-6.6777431699539|-6.6777431699539|-6.6777431699539|-6.6777431699539|-6.6777431699539|-6.6777431699539||||-6.6777431699539|6.3292890327055|6.3292890327055|6.3292890327055|6.3292890327055|6.3292890327055|6.3292890327055|6.3292890327055|6.3292890327055|6.2486543674026|6.2346160432535|6.152425968755|6.152425968755|6.152425968755|6.152425968755|6.1486122697821|6.1486122697821|||6.0929027498024|6.0737806890029|6.0408673919593|6.0271296676341|6.0271296676341|6.0271296676341|6.0268107185036|6.0262839381628|6.0262839381628|6.0262839381628|6.0220707478627|6.0220707478627|6.0220707478627|6.0220707478627|6.0220707478627|6.0220707478627|6.0220707478627|5.9895229143682|5.9570651430631|5.9570651430631|5.951183466861|5.9102038594853|5.8969095522099|5.8969095522099|5.8969095522099|5.8969095522099|5.8969095522099|5.8969095522099|5.8969095522099|5.8760613754861|5.8760613754861|5.8084014075192|5.7904457667571|||||||5.7804952571902|-6.3266728728187|-6.3266728728187|-6.3266728728187|-6.3763034442147|5.9373549172314|5.9373549172314|5.9373549172314|5.9373549172314|5.8737277133632|5.7374750887209|-6.078611116491|-6.078611116491|-6.1390119977375|-6.171866857905|-6.171866857905|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884||-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.237313050003|-6.2481256524404|-6.296822096546|-6.296822096546|-6.3642465821455|6.041183249046|6.041183249046|6.041183249046
07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP||11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.46817698969|11.458530113582|11.423922085634|11.07007371108|11.07007371108|11.07007371108|11.07007371108|11.07007371108|11.07007371108|11.07007371108|11.07007371108|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222|10.98944597222||||||10.219939708462|9.6699334247809|9.4154113437782|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|||-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.493384932452|-10.613205908596|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.709795342547|-10.926439508975|-11.039763875177|-11.039763875177|-11.039763875177|-11.039763875177|-11.039763875177|-11.039763875177|-11.039763875177|-11.039763875177|-11.039763875177||-11.118626271542|-11.336806680158|-11.687007481737|-12.100564116552|-12.440573320363|-12.440573320363|-12.54674780101|10.188761232804|10.188761232804|10.188761232804|10.188761232804|10.188761232804|10.188761232804|10.188761232804|10.188761232804|10.188761232804|-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031||||-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031|-11.15633207031|-11.436909341952|-11.436909341952|-11.436909341952|-11.771565331508|-12.818961979603|-13.389952367293|-13.389952367293|-13.604947348157|-14.13883041863|-14.514256260178|||-15.064850771722|-15.064850771722|-15.064850771722|-15.064850771722|-15.064850771722|-15.064850771722|12.070478856895|12.070478856895|12.070478856895|11.732198172514|11.272998047873|10.589998352312|10.294442454735|9.8499900752125|9.8499900752125|9.8494339446026|9.5838154664523|9.2136837498884|8.9868705555842|8.9532652289677|8.9532652289677|8.9532652289677|8.793952058766|8.793952058766|8.793952058766|8.793952058766|8.793952058766|8.3071685091364|7.9174098191115|7.2810109122432|-10.217973890668|-10.217973890668|-10.217973890668|||||||-10.217973890668|-10.675526423328|-11.245584429494|-12.42287184264|-13.288746796998|-13.364162775049|-13.822958465163|-14.493842650061|-14.803775722808|-14.803775722808|-14.803775722808|-14.803775722808|-14.803775722808|-14.850995544306|-14.850995544306|-14.850995544306|-15.114995165789|-15.246105852088|-15.452894994904|-15.705302606013|-15.705302606013|-15.750335942801|-16.059817803233|-16.072574999961|-16.073631709222|-16.073631709222|-16.073631709222|-16.073631709222||-16.073631709222|-16.073631709222|-16.073631709222|-16.140702134375|-16.570779250733|-16.814049283506|-16.814049283506|-17.051720875106|-17.219690183359|-17.404284716728|-17.404284716728
07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP||10.865958006701|10.865958006701|10.865958006701|10.865958006701|10.453286894517|10.146985116222|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|10.010388647362|9.7520988637039|-11.132011758267|-11.132011758267|-11.132011758267|-11.132011758267|-11.132011758267|-11.132011758267|-11.132011758267|9.8607017856123|9.8607017856123|9.8607017856123|9.8607017856123|9.8607017856123|9.8607017856123|9.8607017856123||||||9.3968904130196|8.9321011031706|8.6684582219986|8.6684582219986|8.4138427295583|8.4061371993809|8.4061371993809|8.4061371993809|8.4061371993809|||8.4061371993809|8.4061371993809|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|8.3982833643915|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.2893666001845|-9.4109628700204|-9.5344027968455|-9.6177884156115|-9.6177884156115|-9.6177884156115|-9.6177884156115|-9.6177884156115|-9.6177884156115|-9.6925425589754|-9.7911476510241|-9.7911476510241|-9.7911476510241|-9.7911476510241|-9.7911476510241|-9.7911476510241|-9.7911476510241|-9.7911476510241|-9.8834968029872|-10.105552613671|-10.32281926477|-10.32281926477|-10.32281926477|-10.32281926477|-10.32281926477|-10.32281926477|-10.32281926477|-10.32281926477||-10.32281926477|-10.32281926477|-10.520354465247|-10.626505219937|-10.784199453575|-10.784199453575|-10.784199453575|-10.784199453575|-10.784199453575|-10.784199453575|-10.784199453575|-10.939666193042|-11.068518339831|-11.182798106624|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618||||-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.285174747618|-11.844082722302|-12.183188602802|-12.183188602802|-12.427431660092|-12.47905199968|-12.47905199968|||-12.47905199968|-12.47905199968|-12.47905199968|-12.47905199968|-12.47905199968|-12.632279321476|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|10.84839290504|-12.715684481402|-12.715684481402|-12.715684481402|-12.715684481402|-12.715684481402|-12.715684481402|||||||-12.715684481402|-12.837265386429|-12.837265386429|-13.476961231063|-14.6494015056|-15.326001149428|11.495931187264|11.495931187264|11.495931187264|11.495931187264|11.495931187264|11.495931187264|11.495931187264|11.495931187264|10.503812515065|-12.809036288015|-12.809036288015|-12.809036288015|-12.809036288015|-12.809036288015|-12.809036288015|-12.809036288015|-12.809036288015|-12.809036288015|-12.827818006665|-13.017574886913|-13.046462681539|-13.046462681539||-13.046462681539|-13.046462681539|-13.046462681539|-13.046462681539|-13.211625419996|-13.700694228699|-13.781882499645|-14.021536269662|-14.128373321424|12.157299092263|12.157299092263
07693|100499|/equities/nanjing-steel|SHANGHAICOMP||-4.4202694649328|-4.4202694649328|-4.4202694649328|-4.4202694649328|-4.4558547067233|-4.5465054299642|-4.548339237351|-4.5587100072909|-4.6034841110417|-4.6034841110417|-4.6034841110417|-4.6538712238944|-4.6981902095649|-4.7485445840462|-4.7835200403458|-4.7835200403458|-4.7835200403458|-4.7835200403458|-4.7835200403458|-4.7835200403458|-4.7835200403458|-4.7835200403458|-4.7835200403458|-4.8371950858259|-4.8371950858259|-4.8371950858259|-4.8985500063525|4.3804400864026|4.3804400864026|4.3804400864026|4.3804400864026|4.3804400864026|4.3804400864026|4.3804400864026|4.3804400864026|4.3804400864026|4.3804400864026|4.3804400864026|4.3804400864026||||||4.3088221221921|4.1798024077942|4.0542005516043|4.0542005516043|-4.3588314723228|-4.3588314723228|-4.3588314723228|-4.3588314723228|-4.3588314723228|||-4.3722610649325|-4.3722610649325|-4.377512448017|-4.4155693771488|-4.4884105790596|-4.492558706979|-4.492558706979|-4.492558706979|-4.492558706979|-4.492558706979|-4.492558706979|-4.492558706979|-4.5195094360025|-4.5288997770582|-4.5648885436891|-4.5826536227198|-4.5957264424399|-4.6119180786428|-4.6478162295611|-4.6478162295611|-4.6478162295611|-4.6664625811347|-4.7306019495273|-4.7306019495273|-4.7306019495273|-4.7306019495273|-4.7306019495273|-4.7306019495273|-4.7306019495273|-4.7945577778579|-4.8533978371886|-4.8550445706794|-4.8550445706794|-4.8550445706794|-4.8711604973949|-4.9057338923521|-4.9143009855801|-4.9143009855801|-4.9686679259995|-5.1040754203509|-5.1767504352674|-5.2036115746084|-5.3084572796892|-5.332966825098|-5.332966825098|-5.332966825098|-5.332966825098|-5.332966825098|-5.332966825098|-5.332966825098|-5.332966825098|-5.332966825098|-5.332966825098|-5.332966825098|-5.332966825098|-5.332966825098|-5.332966825098|-5.332966825098|-5.332966825098|-5.332966825098|-5.368665377749|-5.368665377749|-5.368665377749|-5.3940724183597|-5.4051651090432|-5.4051651090432|-5.4051651090432|-5.4051651090432|-5.4051651090432||-5.4051651090432|-5.4051651090432|-5.4051651090432|-5.4051651090432|-5.4051651090432|-5.4051651090432|-5.4051651090432|-5.4051651090432|-5.4051651090432|-5.4051651090432|-5.4051651090432|-5.4229613774407|4.968687288025|4.968687288025|4.968687288025|4.968687288025|4.968687288025|4.968687288025|4.968687288025|4.968687288025|4.968687288025|4.968687288025|4.968687288025|4.968687288025|4.9263191930221||||4.9047990630917|4.899432374053|4.899432374053|4.899432374053|4.899432374053|4.899432374053|4.899432374053|4.877702528694|4.8085583387246|4.6750649013376|4.6645162677605|4.6089068624531|4.6015634772022|4.5267370538401|4.4919302547958|4.4518273599092|4.4518273599092|||4.4325860084366|4.3684288728315|4.321031966483|4.2833690540387|4.2226320523237|4.1990357260147|4.1405951027781|4.1172623061913|4.1172623061913|4.1172623061913|4.1172623061913|4.1172623061913|4.1172623061913|4.1172623061913|4.1172623061913|4.1172623061913|4.1172623061913|4.1172623061913|4.1172623061913|3.9814026514444|3.927669489798|3.8890771208174|3.8748481933431|3.8748481933431|3.8053868550014|3.7759855343183|3.7584547615085|3.7584547615085|3.7584547615085|3.7584547615085|3.7179071814967|3.7179071814967|3.6221072270488|||||||3.6221072270488|3.4434526048342|3.4262954113347|3.4262954113347|3.4262954113347|3.4262954113347|3.4262954113347|3.4262954113347|3.4262954113347|3.3725504739928|-3.7170703009211|-3.7170703009211|-3.7170703009211|-3.7170703009211|-3.7170703009211|-3.7170703009211|-3.7170703009211|-3.7170703009211|-3.7170703009211||-3.8423003968755|-3.8686670922747|-3.8779634395695|-3.9782927477201|3.7285637233169|3.6784042488106|3.6490555739325|3.6490555739325||3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325
07694|942826|/equities/kangnijidiani|SHANGHAICOMP||5.7298403035606|5.7298403035606|5.7298403035606|5.7298403035606|5.7298403035606|5.7298403035606|5.7298403035606|5.6857576050539|5.6857576050539|5.6857576050539|5.6857576050539|5.6857576050539|5.6857576050539|5.6857576050539|5.6857576050539|5.6857576050539|5.6857576050539|5.6857576050539|5.5675085030418|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412|5.5452548969412||||||5.2813944009304|5.0432158208953|-5.3535255202786|-5.3535255202786|-5.3535255202786|-5.3535255202786|-5.3535255202786|-5.3535255202786|-5.3535255202786|||-5.4083615154178|-5.4456852524452|-5.4456852524452|-5.4456852524452|-5.4456852524452|-5.5235390496444|-5.5783766720242|-5.6265297701564|-5.6749074438388|-5.6749074438388|-5.6749074438388|-5.6749074438388|-5.6749074438388|-5.6932303617591|-5.7211485701572|-5.7211485701572|-5.7535167483355|-5.7535167483355|-5.8468219526368|-5.8468219526368|-5.8468219526368|-5.8468219526368|-5.8468219526368|-5.8468219526368|-5.8882300731873|-5.8882300731873|-5.8882300731873|-5.8882300731873|-5.8882300731873|-5.8882300731873|-5.8882300731873|-5.8882300731873|-5.8882300731873|-5.8882300731873|-5.8882300731873|-5.8882300731873|-5.8882300731873|-5.9266951279639|-5.9266951279639|-5.9266951279639|-5.9266951279639|-5.9266951279639|-5.9502169773312|-6.1313520455064|-6.1529528297972|-6.1529528297972|-6.1529528297972|-6.1529528297972|-6.1529528297972|-6.1643919324424|-6.1709910604188|-6.2955456014948|-6.3811618748061|-6.4097562035728|-6.4097562035728|-6.4097562035728|-6.4097562035728|-6.4097562035728|-6.4347290684569|-6.4435878252307|-6.481208401181|-6.6102315642853|-6.8258128937107|-6.8809507116671|-6.8809507116671|-6.8809507116671|-6.9432784434816|-7.0258649583946|-7.182071976782||6.0877418524389|6.0877418524389|6.0877418524389|6.0877418524389|6.0877418524389|6.0877418524389|6.0877418524389|6.0877418524389|6.0080465217834|5.9785814451807|5.9785814451807|5.9785814451807|5.9785814451807|5.9785814451807|5.9785814451807|5.9785814451807|5.9785814451807|5.9785814451807|5.9117573022437|5.6694554825452|5.6694554825452|5.6694554825452|5.6694554825452|5.6694554825452|5.5905060525103||||-6.330984875912|-6.330984875912|-6.330984875912|-6.330984875912|-6.330984875912|-6.330984875912|-6.330984875912|-6.330984875912|-6.330984875912|-6.330984875912|-6.330984875912|-6.3955385920676|-6.4227830385355|-6.4227830385355|-6.4227830385355|-6.4608698128758|-6.5876333182717|||-6.6073702381346|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6375790607679|-6.6717544409686|-6.8402827153662|-6.9460279276905|5.6794714276514|5.6794714276514|5.6794714276514|4.6855240734111|4.402804550384|4.3620047402101|3.9861164437087|-4.8598047260273|-4.8598047260273|||||||-4.8598047260273|-4.8598047260273|-4.9053384202309|-5.0181538680734|-5.268504418658|-5.3800046330545|-5.5396998627985|-5.5396998627985|-5.5396998627985|-5.5396998627985|-5.5396998627985|-5.5396998627985|-5.5396998627985|-5.6641111356246|-5.7855691829125|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358|5.3252896395358||5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946|5.2167281423946
07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP||-15.166612311589|-15.166612311589|-15.166612311589|-15.166612311589|-15.166612311589|13.705108607794|13.705108607794|13.705108607794|13.705108607794|13.705108607794|13.705108607794|13.705108607794|13.705108607794|13.705108607794|13.529565295671|13.520628674267|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609|13.175018809609||||||12.656131398206|12.102924174208|11.997211784913|11.997211784913|11.997211784913|11.997211784913|11.997211784913|11.997211784913|11.997211784913|||11.997211784913|11.997211784913|11.663013081632|11.342792569357|11.229213832438|11.164681936436|11.074646606636|10.722941017363|10.648268329008|10.458631262629|-11.659131172074|-11.659131172074|-11.659131172074|-11.659131172074|-11.870701183625|-11.985779035696|-12.168643620951|-12.293493274563|-12.519992726505|11.228310480205|11.228310480205|11.228310480205|11.228310480205|11.228310480205|11.228310480205|11.228310480205|11.228310480205|11.228310480205|11.228310480205|11.202011362809|10.923346219347|10.788717890102|10.688020070745|-12.20892973182|-12.20892973182|-12.20892973182|-12.20892973182|-12.20892973182|-12.20892973182|-12.20892973182|-12.20892973182|-12.20892973182|-12.20892973182|-12.20892973182|-12.488810965722|-12.623968018298|-12.623968018298|-12.623968018298|-12.623968018298|-12.623968018298|-12.623968018298|-12.623968018298|-13.006631150516|-13.23715060439|-13.23715060439|-13.23715060439|-13.23715060439|-13.23715060439|-13.23715060439|-13.500883960664|-13.500883960664|-13.500883960664|-13.500883960664|-13.570412253082|-13.570412253082|-13.879146864988|-13.879146864988|-13.879146864988|-13.879146864988||-13.879146864988|-13.879146864988|-13.879146864988|-13.879146864988|-13.879146864988|-14.039052118833|12.665750654461|12.665750654461|12.665750654461|12.665750654461|12.665750654461|12.665750654461|12.665750654461|12.52512913565|12.52512913565|12.52512913565|12.52512913565|12.52512913565|12.52512913565|12.52512913565|12.385143871883|12.206270663584|12.173078714305|12.12286534408|12.103739262723||||11.725265716075|11.715512980354|11.715512980354|11.487235958193|11.482603332974|11.482603332974|11.482603332974|11.482603332974|11.482603332974|11.482603332974|11.482603332974|11.296781775661|11.14927493881|11.14927493881|11.14927493881|10.957252971317|10.957252971317|||10.714013818557|-12.250643231956|-12.250643231956|-12.250643231956|-12.295714937413|-12.445238946505|-12.671931715616|-12.938813231398|-13.099792981599|-13.390881512402|-13.458757053744|-13.730841145396|-13.793156925704|-14.145174149966|-14.158563485785|-14.158563485785|-14.158563485785|-14.158563485785|-14.158563485785|12.274590658693|12.274590658693|12.274590658693|12.274590658693|12.274590658693|12.274590658693|12.274590658693|11.877878162098|11.704648753161|11.704648753161|11.704648753161|11.704648753161|11.704648753161|11.704648753161|||||||11.704648753161|11.300720872873|-14.28800990324|-14.28800990324|-14.28800990324|-14.674455878257|-14.821241598953|-14.821241598953|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.197829787261|-15.343143746065|-15.479048407527|-15.713942859407|14.610290002294|14.610290002294|14.610290002294||14.610290002294|14.610290002294|14.610290002294|14.610290002294|14.610290002294|14.610290002294|14.610290002294|14.610290002294|14.610290002294|14.610290002294|14.610290002294
07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP||6.1472597212688|6.0386217800661|-6.8166630676384|-6.8166630676384|-6.8166630676384|-6.8166630676384|-6.8166630676384|-6.8166630676384|-6.8166630676384|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.8452420769427|-6.9273441052946|-6.9273441052946|-6.9273441052946|-6.9273441052946|-6.9806572933791|-6.9806572933791|-6.9806572933791|-7.057397049864|-7.1359967326674|-7.1888853019645|-7.2748724560131|-7.3504138103447|-7.3565711833064|6.3152522607671|6.3152522607671|6.3152522607671||||||5.8780582264648|5.6222871492953|5.1319856589206|5.0316505106696|4.8985008566919|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|||-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.4539520182047|-5.5016132634915|-5.529337411314|-5.529337411314|-5.6081526866552|-5.6340584347642|-5.6442199316634|-5.6442199316634|-5.6442199316634|-5.6442199316634|-5.6442199316634|-5.6442199316634|-5.6442199316634|-5.6442199316634|-5.6442199316634|-5.6442199316634|-5.6442199316634|-5.6442199316634|-5.6442199316634|-5.6442199316634|-5.6442199316634|-5.6442199316634|-5.6442199316634|-5.6442199316634|-5.6442199316634|-5.6442199316634|-5.7461887902577|-5.7461887902577|-5.7461887902577|-5.7461887902577|-5.7985427717985|-5.8628253518013|-5.9245531541595|-5.9245531541595|-5.9245531541595|-5.9245531541595|-5.9245531541595|-6.0417257660505|-6.0985840287337|-6.2317599683481|-6.2459140367113|-6.2459140367113|-6.2459140367113|-6.2459140367113|-6.3171268377925|-6.3863538388397|-6.3863538388397|-6.3863538388397|-6.5448373825446|-6.7064861490876|-6.7656003254615|-6.7656003254615|-6.8367780599288|-6.8686421351623|-6.9184473862117|-6.9184473862117|-6.9471635674841||-6.9637823781122|-6.9637823781122|-7.2075359248175|-7.2955954497671|-7.4012173221747|6.5784625196274|6.5784625196274|6.5784625196274|6.5784625196274|6.5784625196274|6.5784625196274|6.5784625196274|6.5784625196274|6.5784625196274|6.5784625196274|6.5784625196274|6.4555136521454|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488||||-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-7.6589117530488|-8.129901886373|7.055670684788|7.055670684788|7.055670684788|7.055670684788|7.055670684788|||7.055670684788|7.055670684788|7.055670684788|7.055670684788|7.055670684788|6.9690784549419|6.9278648535084|6.8529284162383|6.8529284162383|6.8529284162383|6.6954760731437|6.6560844515406|6.5050937439162|6.4884372315096|6.4454858392794|6.3594288130953|6.1932541816714|5.9780602686143|5.8962003344628|5.8962003344628|5.8962003344628|5.8962003344628|5.8962003344628|5.8962003344628|5.8962003344628|5.8962003344628|5.8962003344628|5.8774449156757|5.6671610195368|-7.1347351838757|-7.1347351838757|-7.1347351838757|-7.1347351838757|||||||-7.1347351838757|-7.2247058605275|-7.5307845247147|-8.1864271574945|-8.7226968798075|-8.8046630524964|-9.2335145366822|-9.4549227699977|-9.4549227699977|-9.4549227699977|-9.4549227699977|-9.4549227699977|-9.4549227699977|-9.9476917038738|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812|-10.069688270812||-10.069688270812|-10.069688270812|-10.069688270812|-10.074098638169|-10.316776279467|-10.410228139276|-10.410228139276|-10.410228139276|-10.486364503828|-10.554849143522|-10.716789128477
07697|942813|/equities/nanjing-panda|SHANGHAICOMP||10.515327858717|10.515327858717|10.515327858717|10.515327858717|10.515327858717|9.2078796286722|9.2078796286722|9.2078796286722|9.2078796286722|9.2078796286722|9.2078796286722|9.2078796286722|9.2078796286722|9.2078796286722|9.2078796286722|9.0043099610166|8.8026759627992|8.8026759627992|8.8026759627992|8.8026759627992|8.8026759627992|8.8026759627992|8.8026759627992|8.8026759627992|8.5707512435575|-9.7171922138962|-9.7171922138962|-9.7171922138962|-9.7171922138962|-9.7171922138962|-9.7171922138962|-9.7171922138962|-9.7171922138962|-9.7171922138962|-9.7171922138962|-9.7171922138962|8.4181447377376|8.4181447377376|8.4181447377376||||||7.9590496344227|7.5495000197775|7.2533951926976|7.2533951926976|7.1191912198692|7.1191912198692|-7.8171105372472|-7.8171105372472|-7.8171105372472|||-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.8171105372472|-7.9690116762633|-7.9733463790146|-8.092606891761|7.2636450826047|7.2636450826047|7.2636450826047|7.2636450826047|7.2636450826047|7.2636450826047|7.2636450826047|7.2636450826047|7.2636450826047|7.2636450826047|7.2636450826047|7.2636450826047|7.2636450826047|7.2636450826047|7.2636450826047|7.1218279267812|6.9597879370378|6.9597879370378|-7.8610025354464|-7.8610025354464|-7.8949374803627|-7.8949374803627|-7.8949374803627|-7.8949374803627|-7.8949374803627|-8.0965973678258|-8.1323303186261|-8.2064780618706|-8.3783090805521|-8.3864309757715|-8.3864309757715|-8.4204788439545|-8.5177543950382|-8.6275049130456|-8.8305613906667|-8.8982802059159|-8.8982802059159|-8.8982802059159|-8.9879321465836|-8.9879321465836|-8.9879321465836|-8.9879321465836|-9.1882580264791|-9.3652864015085|-9.4292073819353|-9.5225403158402|-9.5225403158402|-9.5306173065788|-9.5306173065788|-9.5306173065788|-9.5306173065788|-9.5306173065788||-9.643463900739|-9.8488485052122|-10.053720548631|-10.18524506675|-10.364850032624|-10.364850032624|-10.364850032624|8.7262711306719|8.7262711306719|8.7262711306719|8.7262711306719|8.7262711306719|8.7262711306719|8.7262711306719|8.7262711306719|8.7262711306719|8.7262711306719|8.7262711306719|8.7262711306719|8.7262711306719|8.7262711306719|8.7262711306719|8.7262711306719|8.2125231182474|-9.9261549006645||||-9.9261549006645|-9.9261549006645|-9.9261549006645|-9.9261549006645|-9.9261549006645|-9.9261549006645|-9.9261549006645|-9.9261549006645|-9.9261549006645|-9.9261549006645|-9.9261549006645|-10.300171800316|-10.625191419059|-10.741879269739|-10.962087787147|-11.123430637249|-11.188256638721|||-11.653062866215|-11.882411279802|-11.882411279802|-11.882411279802|-12.069345834657|-12.307606408778|10.368110373382|10.368110373382|10.368110373382|10.368110373382|10.347470137487|10.347470137487|10.347470137487|9.404967622636|9.2157001493868|9.2157001493868|9.1989102470761|9.1989102470761|9.1989102470761|9.1989102470761|9.1989102470761|9.1989102470761|8.8241341006168|8.8241341006168|8.8241341006168|8.8241341006168|8.8241341006168|8.3062599909977|7.9725107365931|7.3508776360192|-10.253612570196|-10.253612570196|-10.253612570196|||||||-10.253612570196|-10.253612570196|-10.253612570196|-10.719014145963|-11.345015713498|-11.402794410703|-11.938661100596|-12.841770871384|-12.841770871384|-12.841770871384|-12.841770871384|-12.841770871384|-12.841770871384|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613||-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.464153946613|-13.751671265641|-13.751671265641|-14.091857485285|-14.429285584015|-14.872540008274|-15.276710946524
07698|100824|/equities/nanjing-pharma|SHANGHAICOMP||4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.9180651425762|4.8098335589209|4.8098335589209|4.75759300537|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1336777226618|-5.1601975777073|-5.1796639339044|-5.2018486543843|-5.2659433201893|-5.2899368422941|-5.3421520544109|-5.4651690934562|-5.5462986335118|4.8163348717867||||||4.5387051683199|4.3530057648301|4.2333398372464|4.2170442508915|4.1004982554106|-4.3560568167148|-4.3560568167148|-4.3560568167148|-4.3560568167148|||-4.4150632303487|-4.4584034992071|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.465439375865|-4.4927104674307|4.2728174558815|4.2728174558815|4.2728174558815|4.2728174558815|4.2728174558815|4.2728174558815|4.2728174558815|4.2728174558815|4.2728174558815|4.2692414777739|4.2408239595607|4.2298045944853|4.1858938879087|-4.4099672282745|-4.4099672282745|-4.4099672282745|-4.4099672282745|-4.4099672282745|-4.4199635678982|-4.4287205397905|-4.4287205397905|-4.4430230921971|-4.4826120258086|-4.4826120258086|-4.4826120258086|-4.4826120258086|-4.4826120258086|-4.4884576665817|-4.4927136691153|-4.4927136691153|-4.4927136691153|-4.4927136691153|-4.4927136691153|-4.4927136691153|-4.4927136691153|-4.4927136691153|-4.4927136691153|-4.4927136691153|-4.4927136691153|-4.4927136691153|-4.5681943289127|-4.5681943289127|-4.5681943289127|-4.5779939615822|-4.6144374701818|-4.6477084262989|-4.6774537677922|-4.6816153388728|-4.6830437631653|-4.6830437631653|-4.7300488122355|-4.7698679089234|-4.7698679089234||-4.7698679089234|-4.7737423181187|-4.8480468855578|-4.8956074302151|-4.9351196095628|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6867446565661|4.6758273071749|4.6706507493811|4.6706507493811|4.6529452855672|4.6516054160754|4.6516054160754|4.6516054160754||||4.5756726537987|4.4757473772151|4.444163700539|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|4.42078627848|||4.3886513633129|4.3612791611748|4.351828545846|4.351828545846|4.351828545846|4.351828545846|4.351828545846|4.351828545846|4.351828545846|4.351828545846|4.3143564115795|4.3143564115795|4.2848402008781|4.2409335756047|4.2215927335668|4.2134364416256|4.2043738950241|4.1443044464841|4.1049439545343|4.1049439545343|4.0982152160725|4.0982152160725|4.0982152160725|4.0815505929603|4.0815505929603|4.0815505929603|4.0815505929603|-4.5191059849772|-4.5191059849772|-4.5191059849772|-4.5191059849772|-4.5191059849772|-4.5191059849772|||||||-4.5191059849772|-4.5191059849772|-4.5191059849772|-4.5191059849772|-4.6640067389842|-4.6973694683058|-4.6973694683058|-4.6973694683058|-4.6973694683058|-4.6973694683058|-4.6973694683058|-4.6973694683058|-4.6973694683058|-4.7915215625744|-4.8850265567662|-4.8850265567662|-5.0072518261673|-5.0230577690074|-5.0600639695005|-5.0956266317187|-5.09847430757|-5.1127489890359|-5.1329568388537|-5.1329568388537|-5.1329568388537|-5.1329568388537|-5.1329568388537|-5.1329568388537||-5.1329568388537|-5.1329568388537|-5.1329568388537|-5.184951703027|-5.2216131866807|-5.3040145702753|-5.317794012537|-5.4067829326229|-5.4067829326229|4.9524906056873|4.9524906056873
07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP||-9.4698602053777|-9.4698602053777|-9.4698602053777|-9.4698602053777|-9.4698602053777|-9.6570668588364|8.798310856272|8.798310856272|8.798310856272|8.798310856272|8.798310856272|8.798310856272|8.798310856272|8.798310856272|8.798310856272|8.798310856272|8.6225678702739|-9.7645664428862|-9.7645664428862|-9.7645664428862|-9.7645664428862|-9.7645664428862|-9.7645664428862|-9.8021753946153|-9.8021753946153|-9.8021753946153|-9.8021753946153|-9.8354999612912|-9.8354999612912|-9.8354999612912|-9.8354999612912|-9.8354999612912|-9.9183332733694|-10.041481262267|-10.102756718596|-10.34361868854|-10.701242934284|9.4520451450816|9.4520451450816||||||8.670605966832|7.9495623612688|7.5056251711631|7.5018060413758|7.174228850091|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|||-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.699780491879|-7.7197562101709|-7.8008402589545|-7.8337112801589|-7.8885682840388|7.4239605461256|7.4239605461256|7.4239605461256|7.4239605461256|7.4239605461256|7.4239605461256|7.4239605461256|7.4239605461256|7.4239605461256|7.4239605461256|7.4239605461256|7.4239605461256|7.4239605461256|7.4239605461256|7.4239605461256|7.2632895878836|-7.8431881661768|-7.8431881661768|-7.8431881661768|-7.8431881661768|-7.8431881661768|-7.8611161107085|-7.8611161107085|-7.8611161107085|-7.8611161107085|-7.8611161107085|-7.8611161107085|-7.8611161107085|-7.8611161107085|-7.8611161107085|-7.8611161107085|-7.8611161107085|-7.8773511376935|-7.9915012482093|-8.0727789803|-8.1683661261338|-8.1683661261338|-8.1683661261338|-8.1909890244949|-8.1909890244949|-8.1909890244949|-8.1909890244949|-8.1909890244949|-8.1909890244949|-8.1909890244949|-8.1909890244949|-8.1909890244949|-8.1909890244949|-8.1909890244949|-8.1909890244949|-8.1909890244949|-8.1909890244949||-8.1909890244949|-8.2764745721564|7.8720979840552|7.8720979840552|7.8720979840552|7.8720979840552|7.8720979840552|7.8720979840552|7.8720979840552|7.8720979840552|7.8720979840552|7.8720979840552|7.8720979840552|7.8720979840552|7.8720979840552|7.8720979840552|7.8720979840552|7.8720979840552|7.8720979840552|7.8062200712932|7.7946890380397|7.7810072517329|7.7810072517329|7.7810072517329|7.7810072517329||||7.6950087653193|7.612231425289|7.4147017309441|-7.9003603304099|-7.9003603304099|-7.9003603304099|-7.9003603304099|-7.9003603304099|-7.9003603304099|-7.9003603304099|-7.9003603304099|-7.9003603304099|-7.9003603304099|-7.9526224229811|-8.0023582085502|7.6063712476584|7.6063712476584|||7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.6063712476584|7.5205088813159|7.5205088813159|7.5205088813159|7.5205088813159|7.5205088813159|7.5205088813159|7.5205088813159|7.5205088813159|7.335142738351|7.335142738351|7.335142738351|7.3257145691015|7.2507940186502|7.1747711646824|7.1665697621482|7.1665697621482|7.1665697621482|7.1665697621482|7.1665697621482|7.1665697621482|||||||7.1665697621482|6.8800776056865|-7.7484224661364|-7.7484224661364|-7.8926912528689|-8.0221540963627|-8.0221540963627|-8.0221540963627|-8.0221540963627|-8.0221540963627|-8.0221540963627|-8.0221540963627|-8.0221540963627|-8.0221540963627|-8.0221540963627|-8.0221540963627|-8.0420889116959|-8.0420889116959|-8.0420889116959|-8.0420889116959|-8.0420889116959|-8.0420889116959|-8.1062098054572|-8.1357887352489|-8.2342098117959|-8.2607885600341|-8.2894212947686|-8.2894212947686||-8.2894212947686|-8.2894212947686|-8.2894212947686|-8.2894212947686|7.912017854918|7.912017854918|7.912017854918|7.912017854918|7.912017854918|7.912017854918|7.912017854918
07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP||-3.3305701731013|-3.3305701731013|-3.3305701731013|-3.3539668717171|-3.3788522126703|-3.4720579918257|-3.5106199776719|-3.5337284037594|-3.5337284037594|-3.5935870882674|-3.5973190198126|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.6179110800322|-3.670208236199|-3.670208236199|-3.670208236199|-3.670208236199|-3.670208236199|-3.670208236199|-3.670208236199|-3.670208236199|-3.670208236199|-3.7335647439752|-3.7778498437442|3.1679445873325||||||3.0704940834117|2.8749934212447|2.7622141210239|-3.0142981178511|-3.0142981178511|-3.0142981178511|-3.0142981178511|-3.0142981178511|-3.0142981178511|||-3.015546207531|-3.015546207531|-3.015546207531|-3.053940222113|-3.0632669367709|-3.1391854858308|-3.1579839229483|-3.2183154291465|-3.2297819473201|-3.2297819473201|-3.2297819473201|-3.2297819473201|-3.2299160356205|-3.2299160356205|-3.2393511660542|-3.2448346490823|-3.2631496185685|-3.2890551349217|-3.3115837609336|-3.3115837609336|-3.3115837609336|-3.3115837609336|-3.3300930830688|-3.3799915265706|-3.3799915265706|-3.4111016140676|-3.4217795118465|-3.484755024289|-3.5097278058252|-3.5306006799521|-3.5306006799521|-3.5306006799521|-3.5306006799521|-3.5306006799521|-3.579000739078|-3.5943219590828|-3.5943219590828|-3.6445704949634|-3.6445704949634|-3.6445704949634|-3.6973006606915|-3.7036673493759|-3.7468343079194|-3.7468343079194|-3.7468343079194|-3.8114824626296|-3.84329700591|-3.84329700591|-3.84329700591|-3.84329700591|-3.84329700591|-3.84329700591|-3.84329700591|-3.84329700591|-3.84329700591|-3.84329700591|-3.84329700591|-3.8486633711593|-3.8722667915372|-3.8722667915372|-3.8722667915372|-3.8722667915372|-3.8722667915372|-3.8722667915372|-3.8722667915372|-3.9386297445328|-3.9773665115603|3.5780700519317|3.5780700519317||3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.5780700519317|3.4984111470904|3.4665679581658|3.4443913095703|3.4443913095703|3.4443913095703|3.4443913095703||||3.4443913095703|3.4443913095703|3.4443913095703|3.4443913095703|3.4443913095703|3.4443913095703|3.4443913095703|3.3548794712744|3.3416894088376|3.3416894088376|3.3416894088376|3.3416894088376|3.3416894088376|3.307969380928|3.307969380928|3.307969380928|3.307969380928|||3.307969380928|3.2216325617641|3.1840362523231|3.0152556916233|3.0152556916233|3.0152556916233|3.0152556916233|3.0152556916233|3.0152556916233|2.976395291328|2.8937724235318|2.8908583061189|2.865398196853|2.8369783521553|2.8369783521553|2.8369783521553|2.8369783521553|2.8369783521553|2.8369783521553|2.8369783521553|2.8369783521553|2.8369783521553|2.8369783521553|-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.1714075754106|||||||-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.2471196198927|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.8178016801732|2.8178016801732|2.8178016801732|2.8178016801732|2.8178016801732|2.7557428334545|2.7557428334545|2.6697141963454|2.631349082149||2.6180578156767|2.6180578156767|2.6180578156767|2.6080320464551|2.6080320464551|2.6080320464551|-2.7888532758885|-2.7888532758885|-2.7888532758885|-2.7888532758885|-2.7888532758885
07701|100458|/equities/nanjing-textil|SHANGHAICOMP||10.10905134402|10.10905134402|10.10905134402|10.10905134402|8.9739522510232||||||8.9739522510232|8.9739522510232|8.9739522510232|8.9739522510232|8.9739522510232|8.9739522510232|8.9739522510232|8.9739522510232|8.9739522510232|8.894391383668|8.7093784498691|8.7093784498691|8.7093784498691|8.3548644038836|-9.5929207890358|-9.5929207890358|-9.5929207890358|-9.5929207890358|-9.5929207890358|-9.5929207890358|-9.5929207890358|-9.6321341824891|-9.6323715660707|-9.8887458878243|8.3229831476761|8.3229831476761|8.3229831476761|8.3229831476761|8.3229831476761||||||7.9944253784366|7.6349167671411|7.4030457708826|-8.3967187078003|-8.3967187078003|-8.3967187078003|-8.3967187078003|-8.3967187078003|-8.3967187078003|||-8.4046874213223|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.4680206606842|-8.7039116565891|7.5643124502|7.5643124502|7.5643124502|7.5643124502|7.5643124502|7.5643124502|7.5643124502|7.5643124502|7.5643124502|7.5643124502|7.5643124502|7.5643124502|7.157013990382|7.1479374559016|7.1479374559016|7.1479374559016|7.1479374559016|7.1479374559016|7.1479374559016|7.1479374559016|7.1479374559016|7.1479374559016|7.1479374559016|7.1479374559016|6.8780712442746|6.8780712442746|-8.1734131912092|-8.1734131912092|-8.1734131912092|-8.1734131912092|-8.1734131912092|-8.1734131912092|-8.1734131912092|-8.1734131912092|-8.1734131912092|-8.1734131912092|-8.1734131912092|-8.1734131912092|-8.1734131912092|-8.1734131912092|-8.1734131912092|-8.216559772592|-8.216559772592|-8.5389551640674|-8.7010613283763|-8.8134091853666|-8.8134091853666|-9.0348991287602|7.6991409591366|7.6991409591366|7.6991409591366|7.6991409591366||||||||||||7.6991409591366|7.6991409591366|7.6991409591366|7.6991409591366|-9.2915936868267|-9.2915936868267|-9.2915936868267|-9.2915936868267|-9.2915936868267|-9.4273263790957|-9.6142515450442|-9.7171626194249|-9.7171626194249|-9.7171626194249|-9.7171626194249||||-9.7171626194249|-9.7171626194249|-9.7171626194249|-9.8612916584291|-10.006435380543|-10.206595061183|-10.250660602649|-10.56406788517|-10.893408533477|8.4015067468895|8.4015067468895|8.4015067468895|8.4015067468895|8.4015067468895|8.4015067468895|8.4015067468895|8.3886643929224|||8.3886643929224|8.3886643929224|8.3886643929224|8.3886643929224|8.3886643929224|8.3886643929224|8.3886643929224|8.3886643929224|8.0079602712769|7.6849555963034|7.4877284360985|7.371364681043|7.2587383501152|7.1274872612534|7.0820061855761|7.0820061855761|7.0820061855761|6.8415032316748|6.8415032316748|6.8415032316748|6.6072256222371|6.5280284500789|6.5228134379798|6.5228134379798|6.5042231603488|6.5042231603488|6.5042231603488|-8.3104077732269|-8.3104077732269|-8.3104077732269|-8.3104077732269|-8.3104077732269|-8.3104077732269|||||||-8.3104077732269|-8.5771198444569|-9.0662442239351|-10.044715937887|-10.591351254024|-10.630945505078|-11.183272429501|-11.734747432112|-12.045377683027|-12.045377683027|-12.045377683027|-12.045377683027|-12.107086286924|-12.459540431126|-12.927822502039|-13.484246686192|-13.578410145008|-13.578410145008|-13.578410145008|-13.578410145008|-13.578410145008|-13.578410145008|-13.578410145008|-13.578410145008|-13.801566384858|-13.967296148479|-14.509312538719|-14.509312538719||-14.509312538719|-14.509312538719|-14.509312538719|-14.509312538719|-14.509312538719|-15.558681175019|-16.363534526589|13.564624224427|13.564624224427|13.564624224427|13.564624224427
07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP||22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.820518322091|22.670575587066|22.208416691656|21.732138598641|21.732138598641|21.732138598641|21.732138598641|21.732138598641|21.732138598641|21.732138598641|21.732138598641|21.732138598641||||||20.324599227067|19.385665108491|-21.282126518145|-21.282126518145|-21.282126518145|-21.282126518145|-21.282126518145|-21.282126518145|-21.282126518145|||-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.45954747724|-21.511719550551|-21.999015923574|-21.999015923574|-21.999015923574|-21.999015923574|-22.017117996071|-22.017117996071|-22.282015005656|-22.282015005656|-22.282015005656|-22.282015005656|-22.282015005656|-22.4412056324|-22.4412056324|-22.4412056324|-22.4412056324|-22.4412056324|-22.4412056324|-22.646825606211|-22.646825606211|-22.646825606211|-22.660917395336|-22.711574786219|-22.806758613392|-22.806758613392|-22.971399222264|-23.227110662338|-23.411233785281|-23.511491544245|-23.511491544245|-23.511491544245|-23.511491544245||-23.511491544245|-23.719990791213|-24.057211625721|-24.959679219619|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.845026189596|22.311139617265|21.927378056116||||21.860975448365|21.21594570791|21.21594570791|21.21594570791|21.066607461101|20.337896437254|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|||-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|-23.009023104177|||||||-23.009023104177|-23.009023104177|-23.37336041072|-23.37336041072|-24.157066415184|-24.458963154017|-25.129340874079|-25.129340874079|-25.129340874079|-25.129340874079|-25.129340874079|-25.129340874079|-25.129340874079|-26.043712230659|-26.513533045893|-26.513533045893|-27.289608386864|-27.289608386864|-27.418768627311|-27.418768627311|-27.418768627311|-27.418768627311|-27.53863126135|-27.698134372385|-27.698134372385|-27.698134372385|-27.698134372385|-27.698134372385||-27.698134372385|-27.698134372385|-27.698134372385|-27.698134372385|25.935465038294|25.935465038294|25.935465038294|25.935465038294|25.935465038294|25.935465038294|25.935465038294
07703|942808|/equities/nanjing-dept|SHANGHAICOMP||6.3221678987235|6.3221678987235|6.297175361525|6.297175361525|6.297175361525|6.297175361525|6.297175361525|6.2896201096857|6.2896201096857|6.2896201096857|6.2896201096857|6.2896201096857|6.2896201096857|6.2896201096857|6.2896201096857|6.2896201096857|6.0618000254459|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-6.9802367210741|-7.0391520129702|-7.1973912834085|6.1368036961485|6.1368036961485|6.1368036961485|6.1368036961485|6.1368036961485||||||5.6331150770109|5.3623499340395|5.1448333204432|5.0592595405759|4.9031782408591|4.9031782408591|4.9031782408591|4.9031782408591|4.9031782408591|||4.9031782408591|4.9031782408591|4.9031782408591|4.9031782408591|4.7868124520358|-5.2698698256028|-5.2698698256028|-5.2698698256028|-5.2698698256028|-5.2698698256028|-5.2698698256028|-5.2698698256028|-5.2698698256028|-5.2698698256028|-5.2698698256028|-5.2792999715288|4.8669042247573|4.8669042247573|4.8669042247573|4.8669042247573|4.8669042247573|4.8669042247573|4.8669042247573|4.8669042247573|4.8669042247573|4.8669042247573|4.8669042247573|4.8321156919046|4.7929061982415|-5.288333034033|-5.288333034033|-5.288333034033|-5.288333034033|-5.288333034033|-5.288333034033|-5.288333034033|-5.288333034033|-5.3175921434765|-5.3402609658061|-5.3402609658061|-5.3402609658061|-5.3402609658061|-5.3402609658061|-5.3402609658061|-5.3402609658061|-5.3402609658061|-5.3402609658061|-5.3402609658061|-5.3402609658061|-5.483545403231|-5.483545403231|-5.483545403231|-5.483545403231|-5.483545403231|-5.483545403231|-5.483545403231|-5.483545403231|-5.483545403231|-5.483545403231|-5.5900505698928|-5.7122784629142|-5.7319758219494|-5.8744175481546|-5.8937975618296|-5.9458860526541|-5.9720956098216|-6.1184397021021|-6.1760439121156|-6.2022710600858||-6.2819676442682|-6.6105197848809|-6.8244663015485|-6.8894070536428|-6.954896731568|-7.1048853081604|-7.1665394485152|-7.2228216264155|-7.3442460534205|-7.4413846595673|-7.5648717994589|-7.6970796182308|6.7407915240374|6.7407915240374|6.7407915240374|6.7407915240374|6.7407915240374|6.7407915240374|6.7407915240374|6.7407915240374|6.7407915240374|6.2031015693972|5.8234461744438|-5.8741164439058|-5.8741164439058||||-5.8741164439058|-5.8741164439058|-5.8741164439058|-5.8741164439058|-5.8741164439058|-5.8756375480993|-5.8756375480993|-5.8968194512641|-5.9784149648442|-5.9784149648442|-5.9784149648442|-6.1187942294825|-6.2942157353018|-6.3351650701376|-6.3351650701376|-6.3351650701376|-6.3351650701376|||-6.3351650701376|-6.3351650701376|-6.3351650701376|-6.3351650701376|-6.3351650701376|-6.3529611943399|5.8016333230203|5.8016333230203|5.8016333230203|5.8016333230203|5.7828806427606|5.7828806427606|5.7443119715196|5.6656815241697|5.6656815241697|5.6656815241697|5.6379793165925|5.5449001825296|5.5449001825296|5.5449001825296|5.5449001825296|5.5449001825296|5.5449001825296|5.5449001825296|5.5330180262292|5.5330180262292|5.5330180262292|-6.3732370384805|-6.3732370384805|-6.3732370384805|-6.3732370384805|-6.3732370384805|-6.3732370384805|||||||-6.3732370384805|-6.3732370384805|-6.3732370384805|-6.3732370384805|-6.6391524218048|-6.7440581743943|-6.9278423460576|-6.9451570264782|-6.9451570264782|-6.9451570264782|-6.9451570264782|-6.9451570264782|-6.9451570264782|-7.1685075751373|-7.4122305701649|-7.4435896156537|-7.7200997403713|-7.7728391316021|-7.7728391316021|-7.8687101101968|-7.8819004138414|-7.8952473779892|-7.8952473779892|-7.9669417165358|-8.0482682676932|-8.1352981430316|-8.1376073949736|-8.1376073949736||-8.1376073949736|-8.1376073949736|-8.1376073949736|-8.1862303011066|7.5421031794348|7.5421031794348|7.5421031794348|7.5421031794348|7.5421031794348|7.5421031794348|7.5421031794348
07704|100823|/equities/nanning-dep|SHANGHAICOMP||5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.3987195221404|5.2331130670875|5.2331130670875|5.2331130670875|5.2331130670875|5.2331130670875|5.2331130670875|5.2331130670875|5.2331130670875|5.232903472513|4.9654480792086|4.6477201092023|4.3663558284197|3.8659507477453|3.806024828449|3.806024828449|3.806024828449|3.806024828449|3.806024828449|3.806024828449|3.806024828449|3.806024828449|3.806024828449|3.806024828449|3.806024828449|3.806024828449||||||3.6755831141109|3.5056478070809|3.3873864862206|3.3532070818745|3.3102301826303|3.2508112976093|3.2442777157103|3.2442777157103|3.2442777157103|||3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2442777157103|3.2076992334864|3.2076992334864|3.2076992334864|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1490143800224|3.1106970529031|-3.5445907301954|-3.5445907301954|-3.5445907301954|-3.5445907301954|-3.5445907301954|-3.5445907301954|-3.5445907301954|-3.6084341149917|-3.6415934674597|-3.7034372877916|-3.7265969196779|-3.7490718368605|-3.7490718368605|-3.7490718368605|-3.7490718368605|-3.7490718368605||-3.7490718368605|-3.7490718368605|-3.8317464859304|-3.8541627759202|-3.9340698315549|-3.9845219402234|-4.0344687334609|-4.0855208493948|-4.1178009485404|-4.1934579712864|-4.1934579712864|-4.2405089783134|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382||||-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.2643856716382|-4.3065396759496|-4.3594885638009|-4.5246413563846|-4.5246413563846|-4.5246413563846|-4.6251570356288|-5.0728595698387|4.1184890839226|4.1184890839226|4.1184890839226|4.1184890839226|4.1184890839226|||3.9294325613055|3.8371472384172|3.8091029087686|3.8091029087686|3.8091029087686|3.8091029087686|3.8091029087686|3.8091029087686|3.8091029087686|3.8091029087686|3.6806698022047|3.6346331898547|3.5601480872738|3.4562756519967|3.4203063758935|3.3681181307993|3.3123533456814|3.239432906772|3.239432906772|3.239432906772|3.239432906772|3.239432906772|3.239432906772|3.239432906772|3.239432906772|3.239432906772|3.239432906772|3.0899253417665|-3.8817425251088|-3.8817425251088|-3.8817425251088|-3.8817425251088|-3.8817425251088|||||||-3.8817425251088|-3.9724916617165|-4.1477685946105|-4.4797428071364|-4.7275836894376|-4.7275836894376|-4.9617597471191|-5.0875567332735|-5.0875567332735|-5.0875567332735|-5.0875567332735|-5.0875567332735|-5.0875567332735|-5.2945072800837|-5.4427861009397|-5.4986512433995|-5.6735616400075|-5.6735616400075|-5.6735616400075|-5.6735616400075|-5.6735616400075|-5.6735616400075|-5.6735616400075|-5.6735616400075|-5.7045126970423|-5.8261254690105|-5.8975804997087|-5.8975804997087||-5.8975804997087|-5.8975804997087|-5.8975804997087|-5.8975804997087|-5.9462003920477|-6.1968894241034|-6.3176547418898|-6.3890608296202|-6.7545122289444|-7.5455706855133|6.6344296196625
07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP||-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.762169701368|-10.824077401459|9.3409423554292|9.3409423554292|9.3409423554292|9.3409423554292|9.3409423554292|9.3409423554292|9.3409423554292||||||8.8282685505406|8.4275211478887|8.0880382727922|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|||-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.1161111607942|-9.3084564490222|-9.3532851849555|-9.4897618464363|-9.6386238393664|-9.7451457106599|-9.7451457106599|-9.7451457106599|-9.7451457106599|-9.7451457106599|-9.7451457106599|-9.7451457106599|-9.7451457106599|-9.7451457106599|-9.7451457106599|-9.7451457106599|-9.7451457106599|-9.7451457106599|-9.7451457106599|-9.7451457106599|-9.7451457106599|-9.7451457106599|-9.80849510691|-9.8943108160139|-9.8943108160139|-9.8943108160139|-9.8943108160139|-10.030901387758|-10.206001126575|-10.421112153053|-10.567883189976|-10.567883189976|-10.567883189976|-10.632092617684|-10.790658472571|-10.793509269856|-10.951676555368|-11.15437281758|-11.15437281758|-11.15437281758|-11.15437281758|-11.161890570934|-11.161890570934|-11.161890570934|-11.260988942578|-11.401098772105|-11.617887704699|-11.782097517483|-11.796774743919|-11.88530606575|-11.969228737301|-12.120316070957|-12.120316070957|-12.120316070957||-12.120316070957|-12.184795108817|-12.493106276218|-12.601228827044|-12.966365304042|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.414267916736|11.307292517176|11.307292517176||||11.307292517176|11.307292517176|11.307292517176|11.307292517176|11.307292517176|11.307292517176|11.307292517176|11.307292517176|11.307292517176|11.307292517176|10.399760819949|10.399760819949|10.399760819949|10.399760819949|10.399760819949|10.399760819949|10.399760819949|||10.324178644328|10.289120819185|10.289120819185|10.289120819185|10.289120819185|10.289120819185|10.289120819185|10.289120819185|10.289120819185|10.289120819185|10.258467729461|10.166631018201|10.012367499183|9.6831855909807|9.6079843989989|9.5916488426682|9.4140546871287|9.3155602122381|9.3155602122381|9.3155602122381|9.3155602122381|9.3155602122381|9.3155602122381|9.3155602122381|9.3155602122381|9.3155602122381|9.3155602122381|9.0706225661254|-10.79575068753|-10.79575068753|-10.79575068753|-10.79575068753|-10.79575068753|||||||-10.79575068753|-10.79575068753|-10.79575068753|-11.560278810848|-12.363087245479|-12.510097208569|-13.107886092475|-13.593985463054|-13.593985463054|-13.593985463054|-13.593985463054|-13.593985463054|-13.593985463054|-14.196650506027|-14.486235460832|-14.486235460832|-14.565608001857|-14.565608001857|-14.565608001857|-14.565608001857|-14.565608001857|-14.565608001857|-14.565608001857|-14.565608001857|-14.565608001857|-14.565608001857|-14.565608001857|-14.565608001857||-14.565608001857|-14.565608001857|-14.565608001857|-14.752342145872|-14.792046883848|-14.836662343435|-14.836662343435|-14.853780167697|-14.853780167697|-14.925311823021|-15.069235293215
07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP||12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.629057600342|12.605305417193|12.605305417193|12.605305417193|12.605305417193|12.605305417193|12.605305417193|12.605305417193|12.605305417193|12.523672086015|-13.865574327394|-13.865574327394|-13.865574327394|-13.865574327394|-13.865574327394|-13.865574327394|-13.865574327394|-13.865574327394|-14.019288858863|-14.019288858863|-14.13087700152|12.153755820179|12.153755820179|12.153755820179||||||11.265839325481|10.593710938089|10.283778356172|10.283778356172|10.14349643585|10.14349643585|10.14349643585|10.14349643585|10.14349643585|||10.14349643585|10.14349643585|10.094996101292|10.085579643954|10.085579643954|10.085579643954|10.085579643954|10.085579643954|10.029532973754|9.9805923223361|9.8284361362308|9.6104843881229|9.4420796061861|9.4420796061861|9.3867551116268|-10.110271848118|-10.237804787732|-10.237804787732|-10.308116322731|-10.470128940184|-10.510906053709|-10.510906053709|-10.510906053709|-10.510906053709|-10.510906053709|-10.510906053709|-10.510906053709|-10.510906053709|-10.510906053709|-10.510906053709|-10.510906053709|-10.510906053709|-10.510906053709|-10.510906053709|-10.510906053709|-10.510906053709|-10.510906053709|-10.510906053709|-10.65711723558|-10.661526239675|-10.661526239675|-10.661526239675|-10.846140054378|-10.945605575102|-10.945605575102|-10.945605575102|-10.945605575102|-10.945605575102|-10.945605575102|-10.947894903308|-11.117661154145|-11.258671525735|-11.258671525735|-11.258671525735|-11.258671525735|-11.258671525735|-11.258671525735|-11.258671525735|-11.562412901739|-11.74768095107|-11.92767875982|-11.92767875982|-11.92767875982|-11.92767875982|-11.92767875982|-11.92767875982|-11.92767875982|-11.92767875982|-11.92767875982||-11.92767875982|-11.996865148817|-12.310406070588|-12.60211849835|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243||||-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.85580175243|-12.875890708877|-13.175989337446|-13.397736101323|-13.397736101323|-13.397736101323|11.620409993902|11.620409993902|11.620409993902|11.620409993902|11.620409993902|11.620409993902|||11.620409993902|11.481011422227|11.325980068115|11.325980068115|11.325980068115|11.325980068115|11.325980068115|11.325980068115|11.325980068115|11.325980068115|11.270098934531|11.270098934531|11.077888022926|10.618764359715|10.560848985516|10.446499120751|10.283888246791|10.055987042604|9.8910965063158|9.8523294768933|9.8170647069623|9.8170647069623|9.8170647069623|9.8170647069623|9.8170647069623|9.8170647069623|9.8170647069623|-11.580571380421|-11.580571380421|-11.580571380421|-11.580571380421|-11.580571380421|-11.580571380421|||||||-11.580571380421|-11.580571380421|-11.580571380421|-11.639524105704|-12.21891559883|-12.347684111022|-12.832426563262|-13.35047442754|-13.493734979582|-13.493734979582|-13.493734979582|-13.493734979582|-13.521372530142|-14.357080324137|-14.759533996542|-14.762815390649|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034||-15.131840118034|-15.131840118034|-15.131840118034|-15.242044219555|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398
07707|100584|/equities/jiangshan-chem|SHANGHAICOMP||14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.60783384042|14.081052376859|14.081052376859|14.081052376859|14.081052376859|14.081052376859|14.081052376859|14.081052376859|13.979200895471|13.979200895471|13.68411186872|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.437960940812|-15.446124590736|-15.446124590736|-15.700137974268|-16.124598054363|-16.245664574784|-16.682404811825|14.143380893811|14.143380893811|14.143380893811||||||13.560423865963|12.709359450527|12.205694982458|12.205694982458|12.205694982458|12.205694982458|12.205694982458|12.205694982458|12.205694982458|||12.205694982458|12.205694982458|12.205694982458|12.205694982458|12.205694982458|12.205694982458|12.205694982458|12.205694982458|12.060216979902|11.913018523235|11.89668736036|11.721874656229|11.54930511001|11.348116827047|-12.779094411022|-12.779094411022|-12.779094411022|-12.779094411022|-12.837326580823|-12.885918465523|-13.074354532988|-13.103726682432|-13.209141158801|-13.313490231547|-13.46276657638|-13.6336627249|-13.6336627249|-13.65840164553|-13.65840164553|-13.65840164553|-13.65840164553|-13.65840164553|-13.65840164553|-13.65840164553|-13.65840164553|-13.65840164553|-13.65840164553|-13.72044665428|-14.108274058192|-14.335304555727|-14.357042600874|-14.357042600874|-14.450603169604|-14.479558912034|-14.688398854728|-14.803117608384|-14.803117608384|-14.803117608384|-14.803117608384|-15.095130548826|-15.246811453889|-15.60367956911|-15.867977521535|-15.953727331176|-15.953727331176|-15.953727331176|-16.141021304679|-16.141021304679|-16.203912899838|-16.303124438079|-16.303124438079|-16.303124438079|-16.3396290461|-16.3396290461|-16.3396290461|-16.375143227729|-16.75238152097|15.231189571929|15.231189571929||15.231189571929|15.231189571929|15.231189571929|15.231189571929|15.231189571929|15.231189571929|15.231189571929|15.231189571929|15.231189571929|15.231189571929|15.231189571929|15.231189571929|15.231189571929|15.231189571929|15.231189571929|15.231189571929|15.054186452854|15.054186452854|15.054186452854|15.054186452854|15.054186452854|15.054186452854|15.054186452854|15.054186452854|14.61854003693||||14.27560004951|13.794554548809|13.646727276455|13.216454042799|13.216454042799|13.216454042799|13.216454042799|13.077130287826|13.077130287826|13.077130287826|13.077130287826|13.077130287826|13.077130287826|13.077130287826|13.077130287826|13.077130287826|13.077130287826|||13.077130287826|12.609772961602|12.609772961602|12.609772961602|12.609772961602|12.609772961602|12.609772961602|12.609772961602|12.609772961602|12.609772961602|12.609772961602|12.595303475046|12.517004104879|12.320375037815|12.320375037815|12.317084021729|12.171759282396|11.839848646311|11.839848646311|11.839848646311|11.813284252771|11.813284252771|11.813284252771|11.781067126348|11.781067126348|11.781067126348|11.781067126348|-13.932359141665|-13.932359141665|-13.932359141665|-13.932359141665|-13.932359141665|-13.932359141665|||||||-13.932359141665|-13.932359141665|-13.932359141665|-13.932359141665|-14.667621421105|-15.056245803045|-15.57916201398|-15.924112924796|-15.924112924796|-15.924112924796|-15.924112924796|-15.924112924796|-15.924112924796|-16.318458116564|-16.548343779757|-16.548343779757|-16.944826207906|-17.17647397336|-17.537748520204|-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018||-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018|-17.584727865018|-17.621022655097|-17.621022655097|-17.872247856555|-18.25916414095
07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP||12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.27951111228|12.211678922516|12.082504729113|12.082504729113|11.317227182213|10.186988587473|-11.53252609002|-11.53252609002|-11.53252609002|-11.53252609002|-11.53252609002|-11.53252609002|-11.53252609002|-11.53252609002|-11.53252609002|-11.53252609002|-11.671140063995|10.495427453883|10.495427453883|10.495427453883|10.495427453883|10.495427453883||||||9.8643634985634|9.4409593686736|9.1920490099663|9.1920490099663|9.1050970343621|9.1050970343621|9.1050970343621|9.1050970343621|9.1050970343621|||9.1050970343621|9.1050970343621|9.0862186515631|9.0816851058372|9.0816851058372|9.0816851058372|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|9.0724555349874|8.9799940498505|8.9799940498505|8.9799940498505|8.9405767777892|8.9405767777892|8.9405767777892|8.9405767777892|8.9405767777892|8.9405767777892|8.9405767777892|8.9405767777892|8.9405767777892|8.9405767777892|8.9405767777892|8.9405767777892|8.9405767777892|8.9405767777892|8.9405767777892|8.9405767777892|8.9405767777892|8.9405767777892|8.9405767777892|8.9405767777892|8.8961106291975|8.8961106291975|-9.6266624805926|-9.6266624805926|-9.6266624805926|-9.6266624805926|-9.6266624805926|-9.6266624805926|-9.6266624805926|-9.6266624805926|-9.6266624805926|-9.6266624805926|-9.6266624805926|-9.7235136956638|-9.8422378401696|-9.9258197524746|-10.010579812993|-10.010579812993|-10.123055636635|-10.123055636635|-10.123055636635|-10.123055636635|-10.123055636635||-10.143950819694|-10.190500603476|-10.320987755329|-10.320987755329|-10.548875656691|-10.563004906568|-10.563004906568|-10.563004906568|-10.608154229658|-10.608154229658|-10.700171448938|-10.826301126736|-10.96922347839|-11.086359530636|-11.191740655541|-11.191740655541|-11.330267481936|-11.341998586456|-11.341998586456|-11.341998586456|-11.412891103045|-11.412891103045|-11.412891103045|-11.412891103045|-11.412891103045||||-11.412891103045|-11.477100850493|-11.479001523555|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|10.355210215889|||10.355210215889|10.259678159646|10.087419759888|10.063512538224|10.063512538224|10.063512538224|10.063512538224|10.063512538224|10.063512538224|9.9694583927581|9.9071758096957|9.8440848793745|9.6795386171076|9.5044873926081|9.4122683115257|9.4122683115257|9.3552977318514|9.2425531540699|9.1420414548827|9.1420414548827|8.8461573501111|8.7564283412769|8.7564283412769|8.6951332290444|8.6951332290444|8.6951332290444|8.6951332290444|8.6495919447777|8.25676915178|-10.009014830625|-10.009014830625|-10.009014830625|-10.009014830625|||||||-10.009014830625|-10.009014830625|-10.009014830625|-10.151127110627|-10.695140956405|-10.97404593733|-11.241380116355|-11.241380116355|-11.241380116355|-11.241380116355|-11.241380116355|-11.241380116355|-11.241380116355|-11.709866520444|-12.012630035126|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977|-12.080848082977||-12.080848082977|-12.080848082977|-12.080848082977|-12.120387087351|-12.223207855761|-12.294222376099|-12.294222376099|-12.294222376099|-12.294222376099|-12.294222376099|-12.298742896671
07709|100598|/equities/nari-tech|SHANGHAICOMP||-26.69747887346|-26.777755003206|-26.876394409859|-27.174326096336|-27.714807362866|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495|25.603201984495||||||24.374113426308|24.363968111496|24.363968111496|24.363968111496|24.315983161109|24.315983161109|24.315983161109|24.315983161109|24.315983161109|||24.045719828598|24.045719828598|23.65691154797|23.429803437917|23.429803437917|23.429803437917|23.271607740093|23.271607740093|23.070119389084|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.99832040545|22.865945019019|22.865945019019|22.865945019019|22.865945019019|22.865945019019|22.778938707772|22.778938707772|22.778938707772|22.778938707772|22.778938707772|22.661451952533|22.661451952533|22.661451952533|22.572725447103|22.279693771386|22.082655573262|22.082655573262|22.082655573262|22.082655573262||22.082655573262|22.082655573262|22.082655573262|21.998818602426|-23.98084104086|-23.98084104086|-23.98084104086|-23.98084104086|-23.98084104086|-23.98084104086|-23.98084104086|-23.98084104086|-24.239268170739|-24.496964095858|-24.90051664117|-25.037240703934|-25.192813625813|-25.192813625813|-25.192813625813|-25.192813625813|-25.192813625813|-25.192813625813|-25.192813625813|-25.482014698982|-25.564339313978||||-25.564339313978|-26.060377397001|23.778947801163|23.778947801163|23.778947801163|23.778947801163|23.778947801163|23.778947801163|23.778947801163|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|||23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.242166036934|23.108846716638|23.108846716638|23.074273909193|22.343637295412|22.005708822328|21.558008865867|21.351120317814|21.185134080646|21.124053182422|21.124053182422|20.95042532437|20.95042532437|20.95042532437|20.877694431863|20.67299346562|||||||20.617214728679|20.221350088479|19.747078093665|-22.100153655977|-22.100153655977|-22.100153655977|-22.100153655977|-22.100153655977|-22.100153655977|-22.100153655977|-22.100153655977|-22.100153655977|-22.292393281692|-22.315113360838|-22.315113360838|-22.315113360838|-22.315113360838|-22.315113360838|-22.315113360838|-22.315113360838|21.035097882849|21.035097882849|21.035097882849|21.035097882849|21.035097882849|21.035097882849|20.931774454759|20.85697134937||20.777745871689|-22.0531777733|-22.0531777733|-22.0531777733|-22.0531777733|-22.0531777733|-22.0531777733|-22.0531777733|-22.0531777733|-22.0531777733|-22.0531777733
07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP||-17.895911705391|-17.946062308644|-17.946062308644|-18.029152235983|-18.029152235983|-18.39195051674|-18.39195051674|-18.39195051674|-18.39195051674|-18.466055875398|16.01589013483|16.01589013483|16.01589013483|16.01589013483|15.829431255976|15.829431255976|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.806477010859|15.263863392023|14.75458531339|14.75458531339|14.400624681498|14.400624681498|14.400624681498|14.390693480201|14.292437666464||||||13.091597576725|-16.051225878913|-16.051225878913|-16.051225878913|-16.051225878913|-16.051225878913|13.770443841725|13.770443841725|13.770443841725|||13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.770443841725|13.168270293109|13.055300808872|12.790838746375|-15.148837910761|-15.148837910761|-15.148837910761|-15.148837910761|-15.148837910761|-15.148837910761|-15.148837910761|-15.148837910761|-15.148837910761|-15.148837910761|-15.148837910761|-15.148837910761|-15.148837910761|-15.148837910761|-15.148837910761|-15.148837910761|-15.516169086961|-15.516169086961|-15.516169086961|-15.516169086961|-15.516169086961|-15.516169086961|-15.516169086961|-15.516169086961|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639||13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.679329752639|13.590729667803|13.590729667803|13.590729667803|13.590729667803||||13.292476921237|13.109974416269|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|||12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.923821223851|12.829801838791|12.724816549457|12.724816549457|12.514239722531|12.273600240594|12.082366805189|12.082366805189|12.082366805189|11.6897417817|11.6897417817|11.6897417817|11.448945001392|11.448945001392|11.448945001392|11.448945001392|11.448945001392|11.182160911327|11.142297891635|11.142297891635|11.007552998881|10.696725573386|||||||10.174139462406|-13.077332108356|-13.077332108356|-13.077332108356|-13.077332108356|-13.077332108356|-13.155924736502|-13.493804864356|-13.669783623427|-13.779518084734|-13.779518084734|-13.779518084734|-13.779518084734|-13.967242352399|-14.407491436968|-14.514435122819|-15.057149805858|-15.279611126399|-15.377757195237|-15.377757195237|-15.377757195237|-15.377757195237|-15.893063734641|-15.907848250722|13.480866995805|13.480866995805|13.480866995805|13.480866995805||12.539390132695|12.539390132695|12.539390132695|12.539390132695|12.539390132695|12.539390132695|12.539390132695|12.539390132695|12.27987829609|12.249613303241|12.249613303241
07711|100838|/equities/neusoft-corp|SHANGHAICOMP||10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|10.030635836303|9.8301505011321|9.7564653869476|9.7564653869476|9.7564653869476|9.7564653869476|9.7564653869476|9.7564653869476|9.7564653869476|9.7564653869476|-10.938157548558|-10.938157548558|-10.938157548558|-10.938157548558|-10.938157548558|-10.938157548558|-10.938157548558|-10.938157548558|-10.938157548558|-11.040132763517|-11.040132763517|-11.133481028491|10.004298259946|10.004298259946|10.004298259946||||||9.2392203566455|8.649133920341|8.4369555869579|8.4369555869579|8.3158710286057|8.3158710286057|8.1226346012659|8.0001489317756|7.9417273748487|||7.9417273748487|7.884141576353|7.8288036691443|7.8288036691443|7.8288036691443|7.8288036691443|7.8288036691443|7.7470045473063|7.6422267386079|7.5119185391134|-8.134412295443|-8.134412295443|-8.134412295443|-8.1676802710495|-8.1879777991995|-8.1894200206051|-8.2237998512331|-8.2688493124937|-8.2688493124937|-8.2688493124937|-8.2688493124937|-8.2688493124937|-8.2688493124937|-8.3142772904474|-8.3803080973182|-8.5063680818976|-8.5063680818976|-8.5879363278547|-8.5879363278547|-8.5879363278547|-8.5879363278547|-8.5879363278547|-8.5879363278547|-8.5879363278547|-8.5879363278547|-8.5879363278547|-8.5879363278547|-8.6221884680167|-8.6221884680167|-8.6221884680167|-8.6221884680167|-8.6221884680167|-8.6551709167333|-8.6551709167333|-8.6551709167333|-8.6551709167333|-8.6551709167333|-8.6551709167333|-8.6551709167333|-8.7407454376057|7.8243710522156|7.8243710522156|7.8243710522156|7.8243710522156|7.8243710522156|7.8243710522156|7.8243710522156|7.8243710522156|7.8243710522156|7.8243710522156|7.8243710522156|7.8243710522156|7.8243710522156|7.6487455372789|7.5513834958583|-8.3897318225866|-8.3897318225866|-8.3897318225866|-8.3897318225866||-8.3897318225866|-8.3897318225866|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146|7.7708621697146||||7.6831803008934|7.641311398813|-8.3760278897986|-8.3760278897986|-8.3760278897986|-8.3760278897986|-8.3839200820642|-8.4471336035946|-8.4652264153784|-8.4652264153784|-8.4708070794549|-8.6675632043907|-8.7984036123564|-8.8471150040417|-8.9312389823893|-9.0402653452532|-9.0497392279988|||-9.1835421350259|-9.1835421350259|-9.1835421350259|-9.1835421350259|-9.1835421350259|-9.1835421350259|8.2482629819996|8.2482629819996|8.2482629819996|8.2482629819996|8.1636252452143|8.0806953696419|8.005772461274|7.9108383802762|7.9108383802762|7.9108383802762|7.9108383802762|7.5003756050921|7.4850307130299|7.4850307130299|7.4850307130299|7.4850307130299|7.4850307130299|7.4133670223512|7.3177373837|7.3177373837|7.2419306912429|7.1488119935996|6.976457235549|6.8371749954468|-7.9127815707644|-7.9127815707644|-7.9127815707644|||||||-7.9127815707644|-7.9127815707644|-7.9127815707644|-7.9127815707644|-8.3758682127484|-8.5359648991171|7.5559763083401|7.5559763083401|7.5559763083401|7.5559763083401|7.3021957487467|-8.3616099688002|-8.3616099688002|-8.5829000840131|-8.7743334118463|-8.7848152125254|-8.988683272774|-9.0474261193087|-9.1381879791551|-9.1381879791551|-9.1381879791551|-9.1381879791551|-9.2235421587949|-9.3717137895166|-9.5996817573507|-9.6524420983263|-9.6524420983263|-9.6524420983263||-9.6524420983263|-9.6524420983263|-9.6524420983263|-9.7516018292051|-9.8595575646937|-9.952842217505|-10.012602415151|-10.156780285379|9.4729850726491|9.4729850726491|9.4729850726491
07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP||14.747929539519|14.747929539519|14.452919705929|14.452919705929|14.452919705929|14.452919705929|14.452919705929|14.452919705929|12.907688335381|12.440001366555|12.440001366555|12.440001366555|12.440001366555|12.440001366555|12.025421139734|12.025421139734|12.025421139734|12.025421139734|12.025421139734|12.025421139734|12.025421139734|12.025421139734|12.025421139734|12.025421139734|12.025421139734|12.025421139734|11.517638938915|11.517638938915|11.517638938915|11.517638938915|11.517638938915|11.181266009025|10.85111540283|10.85111540283|10.85111540283|10.85111540283|10.85111540283|10.85111540283|10.85111540283||||||10.249017487248|9.7505748650321|8.7078610946612|8.5798454339721|-9.4756925090136|-9.4756925090136|-9.4756925090136|-9.4756925090136|-9.4756925090136|||-9.7252135259114|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7507646777819|-9.7917178195997|-9.7917178195997|-9.7917178195997|-9.7917178195997|-9.7919089575922|-9.8237880888157|-10.058653427779|-10.185497880496|-10.185497880496|-10.217775477875|-10.27530610772|-10.454783839341|-10.773649235959|-10.950720862543|-11.07044135034|-11.07044135034|-11.07044135034|-11.07044135034|-11.07044135034|-11.07044135034|-11.07044135034|-11.07044135034|-11.07044135034|-11.07044135034|-11.152157581514|-11.333389550252|-11.333389550252|-11.333389550252|-11.333389550252|-11.445191379583|-11.445191379583|-11.445191379583|-11.445191379583|-11.445191379583|-11.445191379583|-11.445191379583|-11.619656664571|-11.908507407198|-12.12334130924|-12.447468665052|-12.447468665052|-12.447468665052|-12.447468665052|-12.447468665052|-12.447468665052|-12.447468665052|-12.731075925748|-13.122861936269|-13.28982336966|-13.28982336966|-13.28982336966|-13.28982336966|-13.28982336966|-13.28982336966|-13.28982336966|-13.28982336966||-13.28982336966|-13.465914333836|-13.862127556819|-14.267363829103|-14.668181784381|-14.767980080434|-14.948866347017|-15.100406836075|-15.277045519022|-15.277045519022|-15.667273025676|-16.145858584691|-16.436510098035|-16.883344716556|-16.886042400063|-16.886042400063|-17.106158463889|-17.255731495149|-17.463035380318|-17.933928687787|14.790844523953|14.790844523953|14.790844523953|14.790844523953|14.790844523953||||14.790844523953|14.640938321801|12.89047959024|-16.583135329725|-16.583135329725|-16.583135329725|-16.583135329725|-16.938553576609|-16.938553576609|-16.938553576609|-17.673392142345|-18.75543587902|-19.346714775484|-19.346714775484|-19.346714775484|-19.346714775484|-19.346714775484|||-19.346714775484|-19.666349826832|17.374603518858|17.374603518858|17.374603518858|17.374603518858|17.374603518858|17.374603518858|17.374603518858|17.374603518858|17.075115690645|16.770684147341|16.336870299956|15.98970579695|15.98970579695|15.98970579695|15.58982713705|15.58982713705|15.58982713705|15.58982713705|15.58982713705|15.58982713705|15.58982713705|15.58982713705|15.58982713705|15.58982713705|15.58982713705|14.999252828025|14.216391598807|13.577101110999|-17.389155781755|-17.389155781755|-17.389155781755|||||||-17.389155781755|-17.389155781755|-17.80572813141|-19.494697709742|-20.326331875791|-20.8031456979|-21.662383506903|-22.528204227166|-23.110667332199|-23.110667332199|-23.110667332199|-23.110667332199|-23.450741988847|-23.904193422526|-23.904193422526|-23.904193422526|-24.55410323908|-24.967892390379|-25.46154777859|-26.013385585661|-26.130427894454|-26.17936532747|-26.273739261221|-26.347434191575|-26.347434191575|-26.347434191575|-26.347434191575|-26.347434191575||-26.347434191575|-26.347434191575|-26.347434191575|-27.032149478981|-27.662943492542|-28.356604507908|-28.395671980629|-29.086857311206|-29.510397266764|-30.115996280665|-30.681662682421
07713|100771|/equities/besttone-holdi|SHANGHAICOMP||11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.513960612901|11.454456939973|11.454456939973|11.391063626913|11.322092940339|11.322092940339|11.322092940339|11.322092940339|11.322092940339|11.322092940339|11.322092940339|11.322092940339|11.039547789901|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858|11.010690294858||||||10.284655397861|9.657395170495|9.3764135140512|-10.255295744112|-10.255295744112|-10.255295744112|-10.255295744112|-10.255295744112|-10.255295744112|||-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.370954934473|-10.567413349352|-10.567413349352|-10.751014677906|-11.207238374181|9.9092355268759|9.9092355268759|9.9092355268759|9.9092355268759|9.5830670315727|-10.565740013215|-10.565740013215|-10.625262351375|-10.625262351375|-10.625262351375|-10.625262351375|-10.625262351375|-10.625262351375|-10.625262351375|-10.625262351375|-10.625262351375|-10.625262351375|-10.625262351375|-10.625262351375|-10.625262351375|-10.681182336517|-10.681182336517|-10.681182336517|-10.681182336517|-10.681182336517|-10.944361433212|-10.944361433212|-11.059289756554|-11.106688984147|-11.106688984147|-11.106688984147|-11.106688984147|-11.106688984147|-11.106688984147|-11.106688984147|-11.106688984147|-11.106688984147|-11.106688984147|-11.106688984147|-11.106688984147|-11.106688984147|-11.106688984147|-11.23687665541|-11.385974275613|-11.580388895518|-11.580388895518|-11.580388895518|-11.580388895518|-11.580388895518|-11.580388895518|-11.580388895518|-11.580388895518||-11.580388895518|-11.69098771043|-11.969986734869|-12.031096416582|-12.190662602439|-12.265736822568|-12.270262881874|-12.409180981979|-12.488534564294|-12.62226043202|-12.792511733124|-13.105234807359|-13.105234807359|-13.105234807359|-13.105234807359|-13.105234807359|-13.324149760523|-13.349773946338|-13.349773946338|-13.349773946338|-13.687234955405|-13.687234955405|-13.687234955405|-13.687234955405|-13.687234955405||||-13.687234955405|-13.687234955405|-13.687234955405|-13.687234955405|-13.687234955405|-13.687234955405|-13.687234955405|-13.845980927812|-13.845980927812|-13.845980927812|-13.845980927812|-14.29275687256|-14.490962443726|-14.490962443726|-14.490962443726|-14.761069176348|-14.79840990984|||-15.07323357224|-15.400024898415|-15.400024898415|-15.400024898415|-15.561694418463|-15.63854899569|-16.052832552279|-16.342807036278|-16.342807036278|-16.342807036278|-16.342807036278|-16.342807036278|-16.342807036278|-16.342807036278|-16.342807036278|-16.342807036278|-16.342807036278|-16.342807036278|-16.4577536457|-16.4577536457|-16.4577536457|-17.217041753597|-17.217041753597|-17.418934900305|-18.737149749355|17.283167907312|15.817963781969|14.154404206427|12.617115174567|11.194572937527|9.8650811646152|-10.539992271931|-10.539992271931|||||||-10.539992271931|-10.67258243388|-10.67258243388|-11.78731361833|9.7342907204828|9.7342907204828|9.7342907204828|9.7342907204828|9.7342907204828|9.7342907204828|8.6731013473097|-10.478270350142|-10.478270350142|-10.845300208909|-11.062717133812|-11.062717133812|-11.298574321857|-11.412304950413|-11.642560774151|-11.791178445091|-11.886865117009|-12.093182751267|-12.311870147485|-12.383189097266|-12.668843080725|-12.668843080725|-12.668843080725|-12.668843080725||-12.668843080725|-12.668843080725|-12.818714674011|-13.121349820047|-13.404832955367|-13.852592490521|12.081983900339|12.081983900339|12.081983900339|12.081983900339|12.081983900339
07714|101166|/equities/neway-valve|SHANGHAICOMP||21.479378956605|21.479378956605|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|21.275313682048|20.568165825581|20.568165825581|20.536694476549|20.536694476549|20.536694476549|20.536694476549|20.536694476549|20.536694476549|20.519659728412|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198|20.165214857198||||||18.803571101402|17.457207683714|17.457207683714|17.457207683714|17.457207683714|17.457207683714|17.457207683714|17.457207683714|17.457207683714|||17.457207683714|17.457207683714|17.275616639989|17.275616639989|17.275616639989|17.275616639989|17.275616639989|17.275616639989|17.275616639989|17.275616639989|17.275616639989|16.840129421968|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.76934807884|16.349894088018|16.349894088018|16.349894088018|16.349894088018|16.059327595221|-18.295708111791|-18.295708111791|-18.591341791184|-18.614187099354|-18.614187099354|-18.879748677753|-18.879748677753|-18.879748677753|-18.879748677753|-18.879748677753|-18.879748677753|-18.879748677753|-18.879748677753|-18.879748677753|-18.920831838739|-19.374257793572|-19.993619537515|-20.340689129479|-20.387988561665|18.531348519411|18.531348519411|18.531348519411|18.531348519411||18.531348519411|18.531348519411|18.531348519411|18.531348519411|18.531348519411|18.531348519411|18.531348519411|18.531348519411|18.531348519411|18.531348519411|18.451234993162|18.451234993162|18.451234993162|18.451234993162|18.451234993162|18.451234993162|18.451234993162|18.451234993162|18.451234993162|17.629705518287|17.315784023649|17.061577136797|17.061577136797|17.061577136797|16.662307853481||||16.542185125065|16.542185125065|16.542185125065|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|16.128302998536|||15.964325545738|15.964325545738|15.557583727782|15.35439299949|15.35439299949|15.35439299949|15.35439299949|15.35439299949|15.35439299949|15.35439299949|15.202103926164|15.077893709057|14.992104078789|14.97043670433|14.97043670433|14.696436358322|14.696436358322|14.696436358322|14.690538819471|14.690538819471|14.377264481825|14.229738851436|13.990728455865|13.990728455865|13.625253816538|13.486948273902|13.349071347573|13.349071347573|12.765635106142|12.529038797017|11.932821311548|11.452023336175|-13.936541688626|||||||-13.936541688626|-13.936541688626|-13.936541688626|-13.936541688626|-14.145997066646|-14.145997066646|-14.145997066646|-14.812083374556|-14.812083374556|-14.812083374556|-14.812083374556|-14.812083374556|-14.812083374556|-15.331759120685|13.539088757137|13.539088757137|13.539088757137|13.50509827148|13.325665341606|13.23851666052|13.185465309693|13.185465309693|13.185465309693|13.185465309693|13.185465309693|13.175517424029|13.11835247508|12.955391316848||-14.11952472622|-14.11952472622|-14.11952472622|-14.333916038218|-14.366763508485|-14.366763508485|-14.366763508485|-14.366763508485|-14.366763508485|-14.366763508485|-14.366763508485
07715|100377|/equities/ningbo-bird|SHANGHAICOMP||-6.2661463616034|-6.2661463616034|-6.2661463616034|-6.470162775532|-6.4857025504804|-6.4857025504804|-6.4857025504804|-6.4857025504804|-6.4857025504804|-6.5652249522448|-6.8313610230817|-7.0670677991856|-7.4084087579503|-7.4776557171373|-7.4776557171373|6.2818989227153|6.2818989227153|5.6421097859119|5.6023442065688|5.4604039529021|5.4604039529021|5.4604039529021|4.8493375092806|4.0514860981109|3.8394290466443|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437||||||3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.7793231677437|3.6925813038508|3.1417571393825|3.0600200320939|3.0600200320939|||3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|3.0600200320939|-3.2670031431068|-3.2670031431068|-3.2670031431068|-3.2670031431068|-3.2670031431068|-3.2670031431068|-3.2670031431068|-3.2670031431068|-3.2670031431068|-3.2670031431068|-3.2670031431068|-3.2670031431068|-3.2670031431068|-3.2670031431068|-3.2670031431068|-3.3116701447025|-3.3184577356572|-3.3184577356572|-3.3184577356572|-3.3184577356572|-3.356619822846|-3.3657639137832|-3.3657639137832|-3.3657639137832|-3.3657639137832|-3.3657639137832|-3.3657639137832|-3.3657639137832|-3.3657639137832|-3.3675131086821|-3.3675131086821|-3.3675131086821|-3.3675131086821|-3.3675131086821|-3.3675131086821|-3.3675131086821|-3.3675131086821|-3.3894590276606|-3.4516211635677|-3.4617308226583|-3.4617308226583|-3.4617308226583|-3.4617308226583|-3.4617308226583|-3.4617308226583|-3.4617308226583|-3.4617308226583||-3.4617308226583|-3.4617308226583|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|3.0628100522077|-3.6348241158417|-3.6348241158417||||-3.6348241158417|-3.6348241158417|-3.6348241158417|-3.6348241158417|-3.6348241158417|-3.6348241158417|-3.6348241158417|-3.6348241158417|-3.6348241158417|-3.6348241158417|-3.6348241158417|-3.920915624399|-4.090461859989|3.5583063250422|3.5583063250422|3.5583063250422|3.5583063250422|||3.5583063250422|3.5583063250422|3.5583063250422|3.5583063250422|3.5583063250422|3.5583063250422|3.5583063250422|3.5583063250422|3.5583063250422|3.5327239823488|3.5327239823488|3.4469155152801|3.3537949279683|3.241577424976|3.241577424976|3.241577424976|3.1684193239971|3.101541981036|3.101541981036|3.101541981036|3.101541981036|3.101541981036|3.0528244143664|2.9920352551198|2.9920352551198|2.9920352551198|2.9920352551198|2.9200392534177|2.7828212899014|-3.4113291464772|-3.4113291464772|-3.4113291464772|-3.4113291464772|||||||-3.4113291464772|-3.4113291464772|-3.5270325168996|-3.7572583605877|-3.9725093102049|-4.0200104024224|-4.2450116371901|-4.4107495337951|-4.4107495337951|-4.4107495337951|-4.4107495337951|-4.4107495337951|-4.4113884667807|-4.5665427557023|-4.6710404691618|-4.6710404691618|-4.7833783160228|-4.8148647955809|-4.8237385674488|-4.8499297992371|-4.8499297992371|-4.8499297992371|-4.9265886297913|-4.9395429548392|-5.0029758620274|-5.0029758620274|-5.0029758620274|-5.0029758620274||-5.0029758620274|-5.0029758620274|-5.0029758620274|-5.0029758620274|-5.0910840484844|-5.1495379577462|-5.1511532609534|-5.2323925301843|-5.27265845906|-5.3007313848784|-5.3541462290343
07716|101038|/equities/powerway-alloy|SHANGHAICOMP||17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.642121941006|17.509579400393|17.296864281935|17.296864281935|17.296864281935|17.296864281935|17.296864281935|17.029848905451|16.943165721769|16.910820642953|16.910820642953|16.699315986195|16.699315986195|16.699315986195|16.529239611669|-18.663523287219|-18.663523287219|-18.663523287219|-18.663523287219|-18.663523287219|-18.663523287219|-18.663523287219|-18.861012036802|-18.861012036802|-18.861012036802|16.182020696917|16.182020696917|16.182020696917||||||15.195578081651|13.946753483397|13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|||13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|13.307250228024|12.689166932743|-13.773253167927|-13.773253167927|-13.773253167927|-13.773253167927|-13.803058850831|-13.859510090689|-13.993900302097|-14.125445263303|-14.18049477727|-14.181105127939|-14.216055117282|-14.216055117282|-14.287283643785|-14.430905547042|-14.430905547042|-14.566006199408|-14.597229233372|-14.663032627754|-14.749444629746|-14.749444629746|-14.749444629746|-14.749444629746|-15.054938636441|-15.087763516279|-15.087763516279|-15.248070734708|-15.332856516008|-15.601507456175|-15.818651149145|-15.818651149145|-16.348501308617|-16.493890029255|-16.606915308883|-16.606915308883|-16.606915308883|-16.606915308883|-16.606915308883|-16.606915308883|-16.680461541205|-16.736337246527|-16.736337246527|-16.736337246527|-16.736337246527|-16.736337246527|-16.736337246527|-16.78870801355|-16.873563972066|-17.147849046467|-17.555387668343|-17.87098670506|-18.251096042257|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398||16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398|16.341473550398||||16.341473550398|16.341473550398|-19.070727332074|-19.070727332074|-19.070727332074|-19.070727332074|-19.085983415629|-19.085983415629|-19.085983415629|-19.085983415629|-19.085983415629|-19.261648226872|-19.339688161144|-19.339688161144|-19.532987015258|-19.911096353013|-20.484551397384|||-20.500612858733|-21.0973947837|-21.0973947837|-21.0973947837|-21.0973947837|-21.0973947837|18.334623992573|18.334623992573|18.334623992573|16.380693104676|15.406325184429|15.032027389301|14.605030591503|14.153922512812|14.143485119661|14.143485119661|14.077204866233|13.948561265537|13.714512536337|13.705013590179|13.61834905448|13.49394926395|13.49394926395|13.206054415592|13.008647524144|13.008647524144|12.857941506997|12.74493543163|12.358817275531|-14.203213374186|-14.203213374186|-14.203213374186|-14.203213374186|||||||-14.203213374186|-14.203213374186|-14.203213374186|-14.203213374186|-14.790792218368|-15.070880403696|-15.077089405257|-15.538432757279|-15.982186501805|-15.982186501805|-15.982186501805|-15.982186501805|-15.982186501805|-15.982186501805|14.499241496863|14.499241496863|14.499241496863|14.499241496863|14.499241496863|14.499241496863|14.377828606046|14.377828606046|14.361441282264|14.361441282264|14.361441282264|14.361441282264|14.361441282264|14.361441282264||14.198823403243|-15.47474587197|-15.47474587197|-15.47474587197|-15.47474587197|-15.47474587197|-15.620272718479|-15.869595940969|-15.869595940969|-16.045662491477|-16.363513779813
07717|101116|/equities/ningbo-constru|SHANGHAICOMP||4.2575555156649|4.2575555156649|4.2575555156649|4.2575555156649|4.2575555156649|4.2575555156649|4.2575555156649|4.2575555156649|4.2575555156649|4.2575555156649|4.2575555156649|4.0628397013281|4.0609129978225|4.0609129978225|3.995458902364|3.9949542829781|3.9682823893526|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4044081567899|-4.4648979901358|-4.5715533493939|4.0888298618592||||||3.810366205352|3.4820736160736|3.3611928744295|3.3557697979585|-3.5349950084901|-3.5349950084901|-3.5349950084901|-3.5349950084901|-3.5349950084901|||-3.5944388983224|-3.6127098796074|-3.6154441992079|-3.6154441992079|-3.6304934863288|-3.6345802982291|-3.6345802982291|-3.6345802982291|-3.6345802982291|-3.6345802982291|-3.6345802982291|-3.6345802982291|-3.6345802982291|-3.6345802982291|-3.6345802982291|-3.6345802982291|-3.6756447509086|-3.6951608343428|-3.7657342137569|3.5056996310364|3.5056996310364|3.5056996310364|3.5056996310364|3.5056996310364|3.5056996310364|3.5056996310364|3.5056996310364|3.5056996310364|3.5056996310364|3.5056996310364|3.5056996310364|3.5056996310364|-3.7007605963154|-3.7007605963154|-3.7007605963154|-3.7007605963154|-3.7007605963154|-3.7035748668657|-3.7035748668657|-3.7035748668657|-3.7035748668657|-3.7035748668657|-3.7395986122538|-3.7395986122538|-3.741519508789|-3.741519508789|-3.741519508789|-3.741519508789|-3.741519508789|-3.7950216510009|-3.8272462794197|-3.9030515031696|-3.9042282836319|-3.9042282836319|-3.9042282836319|-3.9042282836319|-3.9042282836319|-3.9042282836319|-3.9042282836319|-3.9552536161609|-4.0208373104938|-4.0505306187981|-4.0505306187981|-4.0505306187981|-4.0505306187981|-4.0505306187981|-4.052236893392|-4.052236893392|-4.052236893392||-4.0535965789429|-4.0895517522617|-4.1445020497424|-4.1655577620513|-4.2095085339024|-4.2477872985684|-4.2736525555543|3.9854969203885|3.9854969203885|3.9854969203885|3.9854969203885|3.9854969203885|3.9854969203885|3.9854969203885|3.9854969203885|3.9688855211399|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719||||-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.2779778391719|-4.3294197354714|-4.4082441632395|-4.416937994123|-4.4277090354766|-4.4885656087493|-4.5561837320963|||-4.6368707159536|-4.7291849730296|-4.7291849730296|-4.7291849730296|-4.7807611754519|-4.8491792470197|4.234084480366|4.234084480366|4.234084480366|4.234084480366|4.234084480366|4.234084480366|4.234084480366|4.234084480366|4.234084480366|4.234084480366|4.234084480366|3.9367604447304|3.3844316821284|3.3844316821284|3.3844316821284|3.3410353374687|3.3106781093659|3.3106781093659|3.3106781093659|3.3106781093659|3.3106781093659|3.2899114266813|3.2899114266813|-3.8603611270015|-3.8603611270015|-3.8603611270015|-3.8603611270015|||||||-3.8603611270015|-3.8603611270015|-3.8603611270015|-3.9154012246733|-4.0704458735392|-4.1204954542502|3.738936223577|3.738936223577|3.738936223577|3.738936223577|3.5565958972226|-3.9671655781168|-3.9671655781168|-4.0746283936388|-4.1912537733589|-4.2063932065472|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034||-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.2926288542034|-4.3334764040048|-4.3815139915393|-4.3815139915393|-4.4261268405833|-4.4473630354049|-4.4559188404099|-4.4559188404099
07718|100878|/equities/ningbo-fubang|SHANGHAICOMP||8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.9258681251996|8.7965200161927|8.7803123557163|8.7803123557163|8.7803123557163|8.7803123557163|8.7803123557163|8.7803123557163|8.7803123557163|8.7803123557163|8.7803123557163|8.7803123557163|8.7475694642677|8.2295212200631|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471|8.0766278196471||||||7.5401418925542|7.1796025171565|7.1695581425878|7.0139538170731|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|||-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.6269386070426|-7.7965984363749|-7.8186273896622|-7.8186273896622|-7.8186273896622|-7.8186273896622|-7.8186273896622|-7.8186273896622|-7.8186273896622|-7.8186273896622|6.8447808704347|6.8447808704347|-7.1575732019472|-7.1575732019472|-7.1575732019472|-7.1575732019472|-7.1575732019472|-7.1575732019472|-7.1575732019472|-7.1575732019472|-7.1575732019472|-7.1575732019472|-7.1575732019472|-7.1575732019472|-7.1575732019472|-7.1575732019472|-7.1575732019472|-7.3428593241426|-7.4265102107495|-7.5154349857297|-7.5154349857297|-7.5154349857297|-7.5154349857297|-7.5504831797245|-7.7234979242899|-7.7234979242899|-7.7466162110578|-7.7466162110578|-7.7466162110578|-7.7466162110578|-7.7466162110578|-7.7466162110578|-7.7466162110578|-7.7466162110578|-7.7466162110578|-7.9501291011451|-8.1462546161677|-8.1872893767918|-8.1872893767918|-8.2470729388872|-8.2470729388872|-8.2470729388872|-8.2470729388872|-8.2470729388872||-8.2470729388872|-8.2470729388872|-8.381191973121|-8.6191023237518|-9.022335967202|-9.2264840434867|-9.4244252868736|-9.4244252868736|-9.4782502064268|-9.5069449090473|-9.573827759371|-9.7309197495886|-9.7852352284549|-9.7852352284549|-9.7852352284549|-9.7852352284549|-9.7852352284549|-9.7852352284549|-9.7852352284549|-9.8541509468421|-9.9616706095673|-9.9616706095673|-9.9616706095673|-9.9616706095673|-9.9616706095673||||-9.9616706095673|-9.9616706095673|-9.9616706095673|-9.9616706095673|-9.9616706095673|-9.9616706095673|-10.027967448868|-10.238487682439|-10.238487682439|-10.238487682439|-10.615541839707|-11.712658579981|9.1013216547728|9.1013216547728|9.1013216547728|8.9073413055784|8.9073413055784|||8.9073413055784|8.6414905302665|8.3444338631785|8.2877409859438|8.2877409859438|8.2877409859438|8.2877409859438|8.2877409859438|8.2877409859438|8.2877409859438|8.2047116937393|8.1230130926497|7.866125929767|7.5579181384313|7.4382419797301|7.3691579735411|7.2196195827737|6.9752292903519|6.9752292903519|6.9752292903519|6.9752292903519|6.9752292903519|6.9752292903519|6.9752292903519|6.9752292903519|6.9752292903519|6.9752292903519|6.8035877846188|6.455653524234|-8.2362447732935|-8.2362447732935|-8.2362447732935|-8.2362447732935|||||||-8.2362447732935|-8.4674938248539|-8.8477712524097|-9.5891899943529|-10.358544866264|-10.360605284042|-10.966783413695|-10.98996811384|-10.98996811384|-10.98996811384|-10.98996811384|-10.98996811384|-10.98996811384|-11.523853943018|-11.840392930935|-11.898770181813|-12.34141174122|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.038026733811||10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591
07719|100834|/equities/ningbo-fuda|SHANGHAICOMP||4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4869470744685|4.4554539830726|4.4554539830726|4.4554539830726|4.4554539830726|4.4554539830726|4.4554539830726|4.4554539830726|4.4554539830726|4.437042526099|4.437042526099|4.437042526099|3.9306026075647|3.7416082309556|3.7416082309556|3.7045646957636|-4.3181458083549|-4.3181458083549|-4.3181458083549|-4.3181458083549|-4.3181458083549|-4.3181458083549|-4.3181458083549|-4.3718288041661|-4.4759207674209|3.8261991928745||||||3.7263321954595|3.6325912694785|3.5036312347396|3.5036312347396|3.3984791046761|-3.6278162393296|-3.6278162393296|-3.6278162393296|-3.6278162393296|||-3.6278162393296|-3.6278162393296|-3.634795828365|-3.6445010435712|-3.6445010435712|-3.6625603160465|-3.6625603160465|-3.6625603160465|-3.6625603160465|-3.6625603160465|-3.6625603160465|-3.6625603160465|-3.688955898771|-3.7182843240205|-3.7603510260218|-3.7603510260218|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8059158351259|-3.8232398327011|-3.8786294425733|-3.8786294425733|-3.8923660743245|-3.9126289937241|-3.984171661004|-3.984171661004|-4.0851907159052|-4.0991105865329|-4.0991105865329|-4.0991105865329|-4.0991105865329|-4.0991105865329|-4.0991105865329|-4.0991105865329|-4.1706784512035|-4.1940871902563|-4.198985809337|-4.2337110265312|-4.2337110265312|-4.2337110265312|-4.2337110265312|-4.3513454578781|-4.4846241280944|-4.4846241280944|-4.591679027366|3.9082058559151|3.9082058559151|3.9082058559151|3.9082058559151|3.9082058559151|3.9082058559151||3.9082058559151|-4.4475239826461|-4.4475239826461|-4.4672488054987|-4.5061230966579|-4.5061230966579|-4.5061230966579|-4.5479145921083|-4.5961906366402|4.0849730915572|4.0849730915572|4.0849730915572|4.0849730915572|4.0849730915572|4.0849730915572|4.0623127024293|-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5319587287624||||-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5319587287624|-4.5404150012027|-4.5404150012027|-4.5404150012027|-4.5404150012027|-4.5404150012027|3.9182015685509|3.9182015685509|3.9182015685509|3.9182015685509|3.9182015685509|3.9182015685509|||3.9180014959387|3.8966686979993|3.8966686979993|3.7924095807323|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.2845709330531|-4.3384121531349|-4.4660135633528|-4.4692714946952|-4.4692714946952|-4.4692714946952|-4.4692714946952|-4.4692714946952|-4.4692714946952|-4.4692714946952|-4.4692714946952|-4.4692714946952|-4.4692714946952|||||||-4.4692714946952|-4.4692714946952|-4.5336350884136|-4.6681531844017|-4.6681531844017|-4.6681531844017|3.8941962858656|3.8941962858656|3.8941962858656|3.8941962858656|3.8614965878728|3.8614965878728|3.8614965878728|3.8614965878728|3.8614310436297|3.8614310436297|3.8614310436297|3.8614310436297|3.8614310436297|3.8504788801459|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859||3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859
07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP||-15.288986560806|-15.288986560806|-15.288986560806|-15.59831897098|-15.668687887525|-15.817430782689|-15.860185893513|-15.860185893513|-15.860185893513|-15.860185893513|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|14.229673111805|12.840192119687|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336|12.630602245336||||||12.019558196603|11.422286569343|10.983872515755|10.983872515755|10.814204966559|10.814204966559|10.814204966559|10.814204966559|10.814204966559|||10.814204966559|10.814204966559|10.814204966559|10.814204966559|10.814204966559|10.814204966559|10.814204966559|10.814204966559|10.814204966559|10.801894545041|10.737660592886|10.48406711562|-11.475937126463|-11.475937126463|-11.475937126463|-11.475937126463|-11.677152578903|-11.738502971411|-11.899447803233|-12.030497423514|-12.072897518251|-12.072897518251|-12.10988583893|-12.113762276376|-12.173624719739|-12.256187533353|-12.256187533353|-12.256187533353|-12.256187533353|-12.256187533353|-12.256187533353|-12.256187533353|-12.256187533353|-12.256187533353|-12.256187533353|-12.256187533353|-12.256187533353|-12.256187533353|-12.453541595642|-12.459803073256|-12.459803073256|-12.459803073256|-12.58700367328|-12.612330060745|-12.612330060745|-12.612330060745|-12.612330060745|-12.612330060745|-12.612330060745|-12.612330060745|-12.698699586418|-13.039666565289|-13.264629478841|-13.459665610943|-13.459665610943|-13.5096286431|-13.525107965963|-13.525107965963|-13.525107965963|-13.609008694244|-13.888898903079|-13.92520355441|-13.92520355441|-13.92520355441|-13.92520355441|-13.92520355441|-13.92520355441|-13.92520355441|-13.92520355441||-13.92520355441|-13.985781502479|12.62669610107|12.62669610107|12.62669610107|12.62669610107|12.62669610107|12.62669610107|12.590334491977|12.590334491977|12.590334491977|12.590334491977|12.590334491977|12.590334491977|12.590334491977|12.568202913682|12.568202913682|12.568202913682|12.568202913682|12.568202913682|12.568202913682|12.47355899643|12.431431468023|12.431431468023|12.23659015551||||11.991210946935|11.960790379729|11.643655918137|-13.643857855596|-13.643857855596|-13.643857855596|-13.643857855596|-13.643857855596|-13.643857855596|-13.643857855596|-13.643857855596|-14.45039764488|12.407361663966|12.407361663966|12.407361663966|12.407361663966|12.407361663966|||12.407361663966|12.407361663966|12.175957535802|12.019953196908|11.770880190198|11.770880190198|11.770880190198|11.770880190198|11.770880190198|11.770880190198|11.695978340908|11.537198368493|11.451438350428|11.451438350428|11.451438350428|11.451438350428|10.834931023639|10.298812424387|10.19033302566|10.19033302566|10.19033302566|10.19033302566|10.19033302566|10.19033302566|10.19033302566|10.19033302566|10.19033302566|10.000369805987|9.4354111032302|-11.405922849709|-11.405922849709|-11.405922849709|-11.405922849709|||||||-11.405922849709|-11.405922849709|-11.528803092168|-12.07255933674|-12.865065976335|-13.023406845942|-13.486563001093|-13.961229856614|-13.961229856614|-13.961229856614|-13.961229856614|-13.961229856614|-13.961229856614|-14.383033178254|-14.810592331273|-14.874546702022|-15.270607400067|-15.42067472154|-15.444721060672|-15.444721060672|-15.444721060672|-15.444721060672|-15.607803593053|-15.607803593053|-15.826804972826|-15.826804972826|-15.826804972826|-15.826804972826||-15.826804972826|-15.826804972826|-15.826804972826|-15.956449668869|-16.082721888208|-16.274657163089|-16.274657163089|-16.493508031043|-16.538341974851|-16.754824028674|-16.771471246815
07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP||-24.301729337912|-24.301729337912|-24.301729337912|-24.301729337912|21.523129425228|21.523129425228|21.523129425228|21.523129425228|21.523129425228|21.523129425228|21.523129425228|21.523129425228|21.523129425228|21.523129425228|21.391810586916|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.068619427308|-24.175133476903|-24.818065514596|-24.818065514596|-25.293405283857|-26.049896281482|22.763585392927|22.763585392927||||||21.265650661229|19.606278957525|18.352532454772|-19.896824826199|-19.896824826199|-19.896824826199|-19.896824826199|-19.896824826199|-19.896824826199|||-20.100362236189|-20.420351814895|-20.420351814895|-20.420351814895|-20.548723882734|-20.588541315071|-20.588541315071|-20.588541315071|-20.588541315071|-20.588541315071|-20.588541315071|-20.588541315071|-20.588541315071|-20.869491363093|-20.957642891432|-20.957642891432|-21.267380876039|-21.722645515308|-22.230717811436|20.526097746394|20.526097746394|20.526097746394|20.526097746394|20.526097746394|20.526097746394|20.526097746394|20.526097746394|20.526097746394|20.526097746394|20.526097746394|20.526097746394|20.526097746394|20.195400254482|-22.703897567706|-22.703897567706|-22.703897567706|-22.703897567706|-22.703897567706|-22.703897567706|-22.703897567706|-22.703897567706|-22.703897567706|-22.703897567706|-22.703897567706|-22.89710733197|-23.030457770096|-23.030457770096|-23.030457770096|-23.030457770096|-23.231619608917|-23.334577203369|-23.526751439413|-24.089168778879|-24.690188239926|-24.905764816993|-25.349738490574|-25.473062701592|-25.473062701592|-25.473062701592|-25.473062701592|-25.913403082302|-26.278410626686|-26.278410626686|-26.278410626686|-26.278410626686|-26.278410626686|-26.278410626686|-26.278410626686|-26.278410626686||-26.358234194955|-26.975259229034|-27.330629114862|-27.330629114862|-27.446061914998|-27.446061914998|-27.446061914998|-27.510068807158|-27.915077643431|-28.172308344351|-28.678119653582|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.964748747291|25.856468207792||||25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.856468207792|25.413114764667|25.413114764667|25.413114764667|25.413114764667|||25.413114764667|25.413114764667|25.413114764667|25.413114764667|25.413114764667|25.413114764667|25.413114764667|25.413114764667|25.413114764667|25.413114764667|25.413114764667|25.413114764667|25.126794738214|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|25.042821080145|23.799801356987|21.497362330283|21.497362330283|21.497362330283|21.497362330283|21.497362330283|||||||21.497362330283|20.785402830801|19.809137209213|19.809137209213|-23.857208211239|-23.857208211239|-24.50689809302|-24.998776938954|-25.046184709483|-25.046184709483|-25.046184709483|-25.046184709483|-25.140759974513|-25.546399785185|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102|23.546699906102||23.196888712502|23.113210125606|-25.488572492037|-25.488572492037|-25.488572492037|-25.488572492037|-25.488572492037|-25.662867027342|-25.662867027342|-26.037630140582|-26.148315826583
07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP||12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.166311189657|12.081457532252|11.610811608325|11.610811608325|11.354234688029|11.279055545047|11.279055545047|-12.841171167893|-12.841171167893|-12.841171167893|-12.841171167893|-12.841171167893|-12.841171167893|-12.841171167893|-12.841171167893|-12.841171167893|-12.841171167893|-12.841171167893|-12.866301429054|-12.94922339892|-13.069137440518|-13.16072524133|-13.16072524133|-13.327064732061|11.388141579021|11.388141579021|11.388141579021||||||10.642935534968|10.08048367131|-11.285224519177|-11.285224519177|-11.285224519177|-11.285224519177|-11.285224519177|-11.285224519177|-11.285224519177|||-11.619832957272|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|10.161501847239|9.8524675572193|9.8524675572193|9.8524675572193|9.8524675572193|9.8524675572193|9.8524675572193|9.8524675572193|9.8524675572193|9.8524675572193|9.7577419506484|-10.913106789182|-10.913106789182|-10.913106789182|-10.913106789182|-10.913106789182|-10.913106789182|-10.963451983742|-11.105496475968|-11.105496475968|-11.105496475968|-11.105496475968|-11.391662886709|-11.575902446152|-11.575902446152|-11.575902446152|-11.575902446152|-11.575902446152|-11.575902446152|-11.575902446152|-11.600447372199|-11.85827435785|-11.986416014625|-12.031809870345|-12.031809870345|-12.059677767521|-12.059677767521|-12.059677767521|-12.059677767521|-12.138531022343|-12.397256750832|-12.510054153118|-12.510054153118|-12.510054153118|-12.510054153118|-12.510054153118|-12.510054153118|-12.510054153118|-12.510054153118||-12.510054153118|-12.719505038431|-13.211116065108|-13.395129351178|-13.73175807689|-13.73175807689|-13.73175807689|-13.73175807689|-13.788619737872|-13.811799505296|-14.024221926864|-14.239690654738|-14.456878363272|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406||||-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-14.596913857406|-15.316015344136|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|||13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.558766249801|13.342875866767|13.342875866767|13.342875866767|12.803751049965|12.80210019462|12.80210019462|12.80210019462|12.021946909741|12.021946909741|12.021946909741|12.021946909741|12.021946909741|12.021946909741|12.021946909741|12.021946909741|12.021946909741|11.06383043165|9.4687004711341|-12.752195604261|-12.752195604261|||||||-12.752195604261|-12.752195604261|-13.17688381188|-14.078204335028|-14.864671536347|-15.147412958035|-15.762681261576|-16.136289022847|-16.136289022847|-16.136289022847|-16.136289022847|-16.136289022847|-16.177543532499|-16.889492921971|-17.405547491867|-17.410608203498|-17.785676540366|-18.018529747847|-18.131700037721|-18.187591398208|-18.187591398208|-18.191768474545|-18.206885099944|-18.206885099944|-18.206885099944|-18.206885099944|-18.206885099944|-18.206885099944||-18.206885099944|-18.206885099944|-18.206885099944|-18.357650492519|-18.637945093413|-18.818827962103|-18.86147620857|-19.084969834784|-19.084969834784|-19.345521640225|-19.591135872121
07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP||11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326|11.960352960326||||||11.918169833|11.142966218321|10.749679067466|10.749679067466|10.749679067466|10.749679067466|10.749679067466|10.749679067466|10.749679067466|||10.749679067466|10.749679067466|10.713342723674|10.713342723674|10.713342723674|10.713342723674|10.296491527366|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.14874034748|10.119345870773|10.119345870773|10.119345870773|10.119345870773|10.119345870773|10.119345870773|10.119345870773|10.119345870773|10.119345870773|10.119345870773|10.119345870773|10.119345870773|10.119345870773|10.119345870773|9.9520509675259|-10.968311427276|-10.968311427276|-10.968311427276|-10.968311427276|-10.968311427276|-10.968311427276|-10.968311427276|-10.968311427276|-10.968311427276|-11.089789997914|-11.31370955981|-11.31370955981|-11.31370955981|-11.31370955981|-11.31370955981|-11.31370955981|-11.319677210264|-11.499085426786|-11.725377367328|-11.725377367328|-11.725377367328|-12.03216401026|-12.03216401026|-12.03216401026|-12.065341673725|-12.065341673725|-12.065341673725|-12.194268873922||-12.347167581949|-12.347167581949|-12.347167581949|-12.347167581949|-12.43085761116|-12.43085761116|-12.43085761116|-12.43085761116|-12.509841866471|-12.608713197684|-12.930792013777|-13.134213889057|-13.354126573066|-13.526251713943|-13.678664166511|-13.678664166511|-13.678664166511|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702||||-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.700420860702|-13.719356700506|12.283800518564|12.283800518564|12.283800518564|12.283800518564|12.283800518564|12.283800518564|||12.283800518564|12.283800518564|12.283800518564|12.283800518564|12.283800518564|12.283800518564|12.283800518564|12.283800518564|12.259778459923|12.203642801065|12.060714460765|11.988412464296|11.988412464296|11.877680342104|11.731395217992|11.731395217992|11.673772729345|11.465620864331|11.465620864331|11.465620864331|11.382912491095|11.165458253503|11.029953589572|10.929948610877|10.68672743563|10.68672743563|10.68672743563|9.867474405017|-11.691221343405|-11.691221343405|-11.691221343405|-11.691221343405|-11.691221343405|||||||-11.691221343405|-11.691221343405|-11.691221343405|-11.691221343405|-11.806770995003|-11.806770995003|-11.806770995003|-12.105301277221|-12.317001387345|-12.603890786422|-12.877100769957|-13.137889562139|-13.231544267347|-13.452271367897|-13.587335119075|-13.587335119075|-13.587335119075|-13.587335119075|-13.587335119075|-13.587335119075|-13.587335119075|-13.70203909325|-13.936221239589|-13.936221239589|-14.05453233074|-14.05453233074|-14.129481636612|-14.129481636612||-14.129481636612|-14.129481636612|-14.189980015852|-14.260685533623|-14.260685533623|-14.260685533623|-14.277984030093|-14.312777974001|-14.312777974001|-14.312777974001|-14.312777974001
07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP||5.4315778052648|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4070795332539|5.4057774645738|5.4057774645738|5.2869750507067|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-5.9718697494405|-6.0542999578999|-6.1392222326647|-6.2058024849771|-6.312002575649|-6.4461138913513|5.5176512191163||||||5.18627881446|4.9436434842758|4.7798681732083|4.7798681732083|4.640964693059|-4.9545775837237|-4.9545775837237|-4.9545775837237|-4.9545775837237|||-5.0188169190661|-5.0188169190661|-5.0188169190661|-5.0246502937818|-5.0246502937818|-5.1112783818273|-5.1486425564055|-5.1684917791424|-5.1917836765221|-5.1917836765221|-5.1917836765221|-5.1917836765221|-5.1917836765221|-5.1917836765221|-5.1917836765221|-5.1917836765221|-5.2530931476941|-5.299547805189|-5.3611642936853|-5.392763166487|-5.392763166487|-5.392763166487|-5.4169592116274|-5.4310658479176|-5.4545176056184|-5.4801448955405|-5.4801448955405|-5.5123834758189|-5.5426483054058|-5.5482859679048|-5.5482859679048|-5.5482859679048|-5.5482859679048|-5.5482859679048|-5.5910510370359|-5.5910510370359|-5.5910510370359|-5.6217232621627|-5.6908036511162|-5.7447817105958|-5.8319797006922|-5.8899773720986|-5.976641509719|-6.0684907941767|-6.1316562790284|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1575513174272|-6.1656127826081|-6.3212362280275|-6.367370307772|-6.367370307772|-6.367370307772|-6.367370307772|-6.367370307772|-6.367370307772|-6.4263211948988|-6.4263211948988||-6.4814678809507|-6.5488533335111|-6.7137259992385|-6.816361987196|-6.9115135532867|6.257421418148|6.257421418148|6.257421418148|6.257421418148|6.257421418148|6.257421418148|6.257421418148|6.257421418148|6.257421418148|6.246579086469|6.1261846235707|6.1261846235707|6.1261846235707|6.1261846235707|6.0901046038796|6.0901046038796|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961||||6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|6.0440554398961|||5.9389506996415|5.8532787363553|5.7303095173862|5.5433545480215|5.5433545480215|5.5433545480215|5.5433545480215|5.5433545480215|5.5433545480215|5.5433545480215|5.5186757577577|5.5186757577577|5.5186757577577|5.3392909472271|5.3392909472271|5.2269896870503|5.2210996024751|5.2112219723224|5.2108019890785|5.1914464436636|5.1177064964398|5.1177064964398|5.1177064964398|5.1177064964398|5.1177064964398|5.1177064964398|5.1177064964398|-5.8782044224115|-5.8782044224115|-5.8782044224115|-5.8782044224115|-5.8782044224115|-5.8782044224115|||||||-5.8782044224115|-5.8782044224115|-5.8782044224115|-5.8782044224115|-6.1935601556933|-6.2695386488179|-6.2695386488179|-6.2695386488179|-6.2695386488179|-6.2695386488179|-6.2695386488179|-6.2695386488179|-6.2695386488179|-6.5400426474919|-6.6933807628806|-6.7837564434669|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4245413830432||-6.8234051955701|-6.8234051955701|-6.8234051955701|-6.8234051955701|-6.8234051955701|-6.8234051955701|-6.8234051955701|-6.8527842761265|-6.8527842761265|-6.9414268336017|-7.0394489531401
07725|100817|/equities/joyson-electro|SHANGHAICOMP||-17.103849281233|-17.103849281233|-17.103849281233|-17.364276529861|-17.729752621731|-18.045834949371|16.042964046689|16.042964046689|16.042964046689|16.042964046689|16.042964046689|16.042964046689|16.042964046689|16.042964046689|16.027979460141|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-17.986795737657|-18.489773991277|16.490549498335|16.490549498335|16.490549498335|16.490549498335|16.490549498335||||||15.262278165569|14.074197440402|13.346416432494|-14.702904658177|-14.702904658177|-14.702904658177|-14.702904658177|-14.702904658177|-14.702904658177|||-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.70601792556|-14.866686081687|-14.984858961212|-14.984858961212|-14.984858961212|-14.984858961212|-15.128202909389|-15.128202909389|-15.128202909389|-15.128202909389|-15.128202909389|-15.239114225086|-15.282349467473|-15.550554723156|-15.550554723156|-15.723393672719|-15.866548478619|-15.961389560487|-15.961389560487|-15.961389560487|-15.961389560487|-15.961389560487|-15.961389560487|-15.994431336459|-15.994431336459|-16.0210350175|14.539821145658|14.539821145658|14.539821145658|14.539821145658|14.539821145658|14.434037870984|14.434037870984|14.221153147596|14.220725995057|-15.524066187889|-15.524066187889|-15.524066187889|-15.763407047094|-16.169896769856|-16.263218323759|-16.392677056412|-16.392677056412|-16.449085645786|-16.534936171177|-16.534936171177|-16.534936171177|-16.534936171177|14.919106883599|14.919106883599|14.919106883599|14.886785845838|-16.244980236846|-16.244980236846|-16.244980236846|-16.244980236846|-16.244980236846||-16.426089495373|-16.618523482434|-16.618523482434|-16.618523482434|-16.618523482434|-16.618523482434|-16.618523482434|-16.618523482434|-16.8278039605|-16.869782146544|-17.10475739807|-17.469175172847|-17.702971591995|-17.799969609629|16.660710531685|16.660710531685|16.660710531685|16.660710531685|16.660710531685|16.660710531685|16.660710531685|16.660710531685|16.660710531685|16.660710531685|16.660710531685||||16.366901086672|16.07488904938|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|||16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.05903013884|16.025033618995|15.919482710172|15.747757384302|15.567266719334|15.567266719334|15.567266719334|15.148630425657|14.699034264049|14.682880993195|14.682880993195|14.481519664153|14.481519664153|14.473852138|14.473852138|14.291112981555|14.291112981555|14.251792680685|14.042548033334|13.682831177819|13.282590691368|13.268100142486|13.268100142486|13.268100142486|||||||13.268100142486|-15.496816998801|-15.496816998801|-15.496816998801|-16.153129504876|-16.52292232906|-16.65213553547|-17.067372927391|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.639443283646|-17.68224072632|-17.68224072632|-17.68224072632|-17.865822317167|-17.969802858613|-18.377003248292|-18.666670436945|-18.964633962939|-19.144374729998||-19.144374729998|-19.144374729998|-19.144374729998|-19.221777220696|-19.221777220696|-19.221777220696|-19.221777220696|-19.394197009371|-19.434107487253|-19.685119091197|-19.958465402572
07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP||-25.537844818452|-25.537844818452|-25.537844818452|-25.569437696143|-25.569437696143|-25.720486854628|22.370905553004|22.370905553004|22.370905553004|22.370905553004|22.370905553004|22.370905553004|22.370905553004|22.370905553004|22.370905553004|22.370905553004|20.273784808209|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-23.891521502377|-24.627245956926|-24.748050219779|-25.347277966876|-26.663642079453|22.979948518182|22.979948518182||||||21.757164634494|20.495738520918|18.464708132543|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|||-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.386385579649|-20.482652182649|-20.794056675247|-20.930063324297|-21.158404223482|-21.304867780351|-21.304867780351|-21.304867780351|-21.304867780351|-21.304867780351|-21.304867780351|-21.304867780351|-21.304867780351|-21.304867780351|-21.304867780351|-21.304867780351|-21.304867780351|-21.304867780351|-21.304867780351|-21.304867780351|-21.304867780351|-21.39929807202|-21.698664109088|-21.771903745564|-21.771903745564|-21.771903745564|-21.823227714865|-22.030252270532|-22.297503052632|-22.510119951735|-22.510119951735|-22.510119951735|-22.510119951735|-22.919021541289|-23.252801716782|-23.929779596303|-24.013400279247|-24.013400279247|-24.013400279247|-24.179334864311|-24.606092187716|-24.606092187716|-24.666213694495|-25.014125814352|-25.611090672319|-25.611090672319|-25.611090672319|-25.611090672319|-25.794062230919|-25.794062230919|-25.794062230919|-25.794062230919|-25.794062230919||-25.794062230919|-25.794062230919|-26.691736324997|23.596162271475|23.596162271475|23.596162271475|23.596162271475|23.596162271475|23.596162271475|23.596162271475|23.596162271475|23.596162271475|23.596162271475|23.596162271475|23.596162271475|23.373089932904|23.373089932904|23.373089932904|23.2301007666|23.2301007666|23.2301007666|23.2301007666|23.2301007666|23.2301007666|23.2301007666||||23.2301007666|23.2301007666|23.2301007666|23.2301007666|23.2301007666|21.977890164521|20.550482381601|-24.928245956817|-24.928245956817|-24.928245956817|-24.928245956817|-26.272629290437|23.02580905571|23.02580905571|23.02580905571|23.02580905571|23.02580905571|||23.02580905571|23.02580905571|23.02580905571|23.02580905571|23.02580905571|23.02580905571|23.02580905571|23.02580905571|23.02580905571|22.783677902646|22.594085736216|22.358983935185|22.239426124171|21.561142918597|21.561142918597|21.406270341885|20.60863296722|20.00736948886|19.990148402026|19.990148402026|19.792943372518|19.779744030259|19.779744030259|19.737493066017|19.725435305059|19.725435305059|19.725435305059|19.725435305059|18.608260102206|18.118067047258|17.400074611394|-22.026625860095|-22.026625860095|||||||-22.026625860095|-22.026625860095|-22.026625860095|-22.633472058905|-23.404970378493|-23.964410802628|-25.109345141279|-25.970939096729|-26.148983200072|-26.148983200072|-26.148983200072|-26.148983200072|-26.148983200072|-26.840537291632|-26.963712948811|-26.963712948811|-26.963712948811|-27.28357036274|-27.42818204572|-27.42818204572|-27.42818204572|-27.42818204572|-27.42818204572|-27.42818204572|-27.42818204572|-27.42818204572|-27.42818204572|-27.42818204572||-27.42818204572|-27.42818204572|-27.42818204572|-27.42818204572|-27.696048350384|-27.696048350384|-27.696048350384|-27.696048350384|-27.696048350384|-27.882275999973|-28.340862951223
07727|100902|/equities/ningbo-marine|SHANGHAICOMP||2.9500506831214|2.9433896224813|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9335868308532|2.9156518986477|2.8807244224298|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533|2.8706649238533||||||2.7285166509357|2.6027961315278|2.5103291076161|2.5014767692859|-2.6705127103317|-2.6705127103317|-2.6705127103317|-2.6705127103317|-2.6705127103317|||-2.6802626341935|-2.6802626341935|-2.6936251554617|-2.7140279515726|-2.7200311934664|-2.749157667153|-2.749157667153|-2.749157667153|-2.749157667153|-2.749157667153|-2.749157667153|-2.749157667153|-2.774129810364|-2.774129810364|-2.774129810364|-2.774129810364|-2.8056998147247|-2.8174442332848|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.8533022923691|-2.862040209866|-2.862040209866|-2.862040209866|-2.8892141074692|-2.8892141074692|-2.8892141074692|-2.8892141074692|-2.8892141074692|-2.8957934612207|-2.9085096348266|-2.9085096348266|-2.9085096348266|-2.9085096348266|-2.9085096348266|-2.9085096348266|-2.9085096348266|-2.9205662662167|-2.9237238205973|-2.9237238205973|-2.9485820175877|-2.9984244374954|-3.0571383534232|-3.0594298175283|-3.0594298175283|-3.0693664872324|-3.0904073410206|-3.1226747359361|-3.1479719706736|-3.1883021668551||-3.1997801944015|-3.2119780033161|-3.2705310814171|-3.2794789994855|-3.3320728909698|-3.3320728909698|-3.3434142549531|-3.3560157704902|-3.3777786299459|-3.3777786299459|-3.3777786299459|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4036161064648|-3.4251289367172|-3.4545876316994||||-3.4612084288033|-3.4668982049528|-3.5140854264569|-3.5140854264569|-3.5140854264569|-3.5373836033438|-3.5373836033438|-3.5373836033438|-3.5373836033438|-3.5373836033438|-3.5448706274667|3.2743655912781|3.2743655912781|3.2743655912781|3.2743655912781|3.2743655912781|3.2743655912781|||3.2743655912781|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.3717377097105|||||||-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.5280418429877|-3.6583797174588|3.2449500954832|3.2449500954832|3.2449500954832|3.2449500954832|3.2216112786625|-3.6510270202636|-3.6510270202636|-3.6510270202636|-3.7816967262692|-3.8891074540291|-3.9084528686905|-4.0355031360415|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147||-4.0362046877147|-4.0641162041825|-4.1440337354849|-4.1440337354849|3.7203996574342|3.7203996574342|3.7203996574342|3.7203996574342|3.7203996574342|3.7203996574342|-3.9859615716571
07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP||12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.82760254767|12.607780620228|12.607780620228|12.507074210833|12.507074210833|12.224526985697|12.028919017107|11.944468053515|11.944468053515|-13.324713428363|-13.324713428363|-13.324713428363|-13.324713428363|-13.324713428363|-13.324713428363|-13.324713428363|-13.324713428363|-13.324713428363|-13.324713428363|-13.442459273719|-13.66217652999|12.056622375603|12.056622375603|12.056622375603|12.056622375603|12.056622375603||||||10.962914110947|10.243237629785|-11.161293468991|-11.161293468991|-11.161293468991|-11.161293468991|-11.256436465095|-11.445724667235|-11.445724667235|||-11.761915671741|-11.938795394274|-11.945055966726|-11.945055966726|-12.005197745282|-12.005197745282|-12.005197745282|-12.005197745282|-12.005197745282|-12.005197745282|-12.005197745282|-12.005197745282|-12.005197745282|-12.005197745282|-12.005197745282|-12.137441879862|-12.426047173202|11.245269989674|11.245269989674|11.245269989674|11.245269989674|11.245269989674|11.245269989674|11.245269989674|11.245269989674|11.245269989674|11.245269989674|11.245269989674|11.071153249849|11.071153249849|11.071153249849|10.978101858563|10.978101858563|10.978101858563|10.978101858563|10.978101858563|10.978101858563|10.978101858563|10.978101858563|10.978101858563|10.978101858563|10.978101858563|10.978101858563|10.978101858563|10.978101858563|10.978101858563|10.978101858563|10.765113231282|-12.180978341198|-12.180978341198|-12.180978341198|-12.180978341198|-12.180978341198|-12.180978341198|-12.180978341198|-12.180978341198|-12.180978341198|-12.180978341198|-12.180978341198|-12.362753968875|-12.405837647827|-12.421486449144|-12.545540571104|-12.587931601602|-12.587931601602|-12.587931601602|-12.587931601602|-12.587931601602|-12.587931601602||-12.587931601602|-12.632146323608|-12.960718169132|-13.12857624151|-13.485640219601|-13.683489035403|-13.737765310909|-13.785850576456|-13.839278384376|-14.001420573314|-14.199911307318|-14.391012826477|13.026799058736|13.026799058736|13.026799058736|13.026799058736|13.026799058736|13.026799058736|13.026799058736|13.026799058736|13.026799058736|13.026799058736|12.910331990786|12.757035390611|12.570039581452||||-13.852746763119|-13.852746763119|-13.852746763119|-13.852746763119|-13.852746763119|-13.852746763119|-13.852746763119|-13.91805181491|-14.162903968047|-14.162903968047|-14.289893617841|12.841426502924|12.841426502924|12.841426502924|12.841426502924|12.841426502924|12.841426502924|||12.841426502924|12.841426502924|12.841426502924|12.841426502924|12.841426502924|12.841426502924|12.841426502924|12.841426502924|12.841426502924|12.841426502924|12.714918016572|12.645464498885|12.58384978229|12.146499071455|12.064443864133|11.814937792118|11.642708418431|11.559752117383|11.559752117383|11.559752117383|11.559752117383|11.559752117383|11.559752117383|11.402007886411|11.402007886411|11.402007886411|11.402007886411|11.214453402097|-13.828866416743|-13.828866416743|-13.828866416743|-13.828866416743|-13.828866416743|||||||-13.828866416743|-13.828866416743|-13.828866416743|-14.053185072796|-14.834094143859|-15.204549154696|-15.819498946332|-16.669443848027|-17.024005752079|-17.024005752079|-17.024005752079|-17.024005752079|-17.17833996401|-17.92537700452|-18.634308833961|-18.662564616605|-19.359516202525|-19.491685084851|-19.91565438845|-19.91565438845|-19.91565438845|-19.91565438845|-20.169060406179|-20.301597911095|-20.301597911095|-20.301597911095|-20.301597911095|-20.301597911095||-20.301597911095|-20.301597911095|-20.301597911095|-20.596775299945|-20.996416364156|-21.230462376766|-21.311069294802|-21.403964110955|-21.403964110955|-21.403964110955|-21.403964110955
07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP||51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|51.770999031137|49.971110958602|49.485122727846|49.062621398589|49.062621398589|49.008245119605|49.008245119605|49.008245119605|49.008245119605|49.008245119605|49.008245119605|-56.434589204756|-56.434589204756|-56.434589204756|-56.572320312888|-56.587579880191|-58.137310410024|48.796887399556|48.796887399556|48.796887399556|48.796887399556|48.796887399556||||||47.22709528804|43.312329047258|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|||-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-49.273109040494|-50.589565261465|-50.950627839413|-51.256251798566|-51.518059079841|46.581318640876|46.581318640876|46.581318640876|46.581318640876|46.581318640876|46.581318640876|46.581318640876|46.581318640876|46.581318640876|46.581318640876|46.581318640876|46.581318640876|46.581318640876|46.581318640876|46.581318640876|46.581318640876|46.581318640876|46.581318640876|45.571464088414|-50.644940400371|-50.644940400371|-50.644940400371|-50.644940400371|-50.644940400371|-50.644940400371|-50.644940400371|-50.644940400371|-50.644940400371|-50.644940400371|-50.644940400371|-50.644940400371|-50.644940400371|-50.644940400371|-50.722763279644|-50.722763279644|-52.074735248052|46.420327904856|46.420327904856|46.420327904856|46.420327904856|46.420327904856|46.420327904856|46.420327904856|46.420327904856|46.420327904856|46.420327904856|44.784251057479|44.676545433759|44.676545433759|44.478570941137|44.478570941137||44.478570941137|44.478570941137|44.478570941137|44.478570941137|44.478570941137|44.478570941137|44.478570941137|44.303357587242|44.303357587242|43.646471450949|43.646471450949|43.646471450949|43.646471450949|43.646471450949|43.646471450949|43.646471450949|43.646471450949|43.386633818044|43.254036312516|42.567818726893|41.710353310235|41.271554450415|41.271554450415|41.271554450415|41.271554450415||||39.119503741157|37.808337693625|-42.629624149078|-43.2662497327|-43.506943045421|-43.894383865775|-44.638202938969|-45.453561237051|41.333797149466|41.333797149466|41.333797149466|41.333797149466|41.333797149466|41.333797149466|41.333797149466|41.333797149466|41.333797149466|||41.333797149466|41.333797149466|41.333797149466|41.333797149466|41.333797149466|41.333797149466|41.333797149466|41.333797149466|40.457553948083|39.980076942718|39.980076942718|39.980076942718|39.980076942718|39.721750853101|39.138458231398|39.138458231398|38.594954361859|36.307726187113|35.073493099839|35.073493099839|35.073493099839|-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|||||||-40.302395572899|-40.302395572899|-40.302395572899|-40.302395572899|-40.875782241218|-40.875782241218|-40.875782241218|-40.875782241218|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-41.913222768583|-42.495802643871|-43.709780961248|-44.061817481728|-44.061817481728|-44.061817481728||-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728|-44.061817481728
07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP||-15.569459682733|-15.569459682733|-15.569459682733|-15.648407760999|-15.648407760999|-15.837674900052|13.908533217036|13.908533217036|13.908533217036|13.908533217036|12.706148175755|-14.258206393427|-14.258206393427|-14.258206393427|-14.258206393427|-14.258206393427|-14.258206393427|-14.258206393427|-14.258206393427|-14.258206393427|-14.330784773502|-14.545871919696|-14.668746412136|-14.799969920165|-14.799969920165|-14.799969920165|-14.799969920165|-14.799969920165|-14.799969920165|-14.799969920165|-14.799969920165|-14.799969920165|-14.815521938543|-15.029469047366|-15.186632194319|-15.430146789328|13.333893307257|13.333893307257|13.333893307257||||||12.407659009881|11.676288026116|10.969208392326|-12.027812907697|-12.027812907697|-12.027812907697|-12.027812907697|-12.027812907697|-12.027812907697|||-12.262014863228|-12.355820740857|-12.355820740857|-12.619800503164|-12.743667583895|-12.933710848448|-12.933710848448|-12.933710848448|-12.933710848448|-12.933710848448|-12.933710848448|-12.933710848448|-13.134679250316|-13.270754209709|-13.36417152214|-13.403523835076|-13.405026604217|-13.516140489094|-14.077934296388|13.020620147164|13.020620147164|13.020620147164|13.020620147164|13.020620147164|13.020620147164|13.020620147164|12.856800123249|-13.900471153191|-13.900471153191|-13.900471153191|-13.900471153191|-13.900471153191|-13.900471153191|-13.900471153191|-13.900471153191|-13.900471153191|-13.900471153191|-13.900471153191|-14.045252509101|-14.045252509101|-14.045252509101|-14.045252509101|-14.124155792771|-14.124155792771|-14.124155792771|-14.124155792771|-14.124155792771|-14.124155792771|-14.124155792771|-14.356284549036|-14.503649528599|-14.668499425358|-14.817241555469|-14.817241555469|-14.817241555469|-15.018601715584|-15.192012079812|-15.192012079812|-15.192012079812|-15.283346662098|-15.463162856162|-15.486847511994|-15.910386050263|-16.068762263235|-16.272513716945|-16.376126494153|-16.378165794519|-16.378165794519|-16.378165794519||-16.378165794519|-16.378165794519|-16.739628024794|15.168227092348|15.168227092348|15.168227092348|15.168227092348|15.168227092348|15.168227092348|15.168227092348|15.168227092348|15.168227092348|15.168227092348|15.168227092348|15.168227092348|15.168227092348|15.168227092348|15.10803009837|-16.618230414228|-16.618230414228|-16.618230414228|-16.618230414228|-16.618230414228|-16.618230414228|-16.618230414228||||-16.618230414228|-16.618230414228|-16.618230414228|-16.618230414228|-16.618230414228|-16.81636680479|-16.992629727999|-17.322876058586|-17.322876058586|-17.437084871936|-17.766205264913|15.913028304435|15.913028304435|15.913028304435|15.913028304435|15.435653118264|15.435653118264|||15.365723932199|15.237905439848|15.237905439848|15.237905439848|15.237905439848|15.237905439848|15.237905439848|15.237905439848|15.237905439848|15.081005556842|15.037783498522|14.946425935688|14.915472795635|14.823303118976|14.752041111798|14.752041111798|-16.715272846086|-16.715272846086|-16.715272846086|-16.955858802644|-17.139842880928|-17.157048213442|-17.402357235523|-17.402357235523|-17.402357235523|-17.402357235523|-17.402357235523|-17.402357235523|-17.402357235523|-17.402357235523|-17.402357235523|-17.402357235523|-17.402357235523|||||||-17.402357235523|-17.402357235523|-17.402357235523|-17.402357235523|-17.793730090031|-17.98803284209|-18.269481050096|-19.224979412911|-19.409940086322|-19.409940086322|-19.409940086322|-19.409940086322|-19.409940086322|-19.409940086322|-19.409940086322|-19.409940086322|16.881428889125|16.881428889125|16.881428889125|16.881428889125|16.881428889125|15.279920873476|-16.85602357673|-16.85602357673|15.417427802857|15.417427802857|15.417427802857|15.417427802857||15.417427802857|15.24936397956|14.848181866785|14.709090973691|-15.998427824011|-15.998427824011|-15.998427824011|-15.998427824011|-15.998427824011|-16.004360806878|-16.004360806878
07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP||34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|34.28874463489|32.969718397219|31.650797354468|29.898109951823|27.636233161124|25.516370056108|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.727600862277|-30.927334575402|-32.101771483877|-32.101771483877|-33.283078549149|28.462580579132|28.462580579132|28.462580579132||||||23.651200393405|20.730778910017|19.053642406834|-21.764564908726|-21.764564908726|-21.764564908726|-21.99507047201|-22.007742417016|-22.007742417016|||-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-22.533557362433|-23.03839677691|-23.076539273609|-23.076539273609|-23.391419453044|-23.391419453044|-23.391419453044|-23.692132573017|-23.842447807899|-23.842447807899|-23.842447807899|-23.842447807899|-23.842447807899|-23.842447807899|-23.842447807899|-23.842447807899|-23.842447807899|-23.842447807899|-23.842447807899|-23.842447807899|-23.842447807899|-23.842447807899|-23.879358653583|-23.879358653583|-23.879358653583|-23.879358653583|-24.11963846588|-24.11963846588|-24.11963846588|-24.11963846588|-24.11963846588|-24.11963846588|-24.11963846588|-24.11963846588|-24.11963846588|-24.11963846588|-24.11963846588|-24.714598575166|-25.062331957874|-25.780369329516|-26.107076380058|-26.150085472844|-26.330094045823|-26.847844879676|-26.847844879676|-26.847844879676|-26.847844879676|-27.289827232945|-28.059058170671|-28.059058170671|-28.059058170671|-28.059058170671|-28.059058170671|-28.059058170671|-28.059058170671|-28.059058170671|-28.059058170671||-29.055619642861|-30.088466668269|-30.852185064048|-30.956872522268|-31.2204124259|-31.8965666708|-31.8965666708|-31.8965666708|-31.8965666708|-32.180075002671|-32.415638951196|-33.148487227641|-33.532516059417|-33.532516059417|-33.905882587573|-33.905882587573|-34.251537153612|-34.910933779183|-34.910933779183|-34.910933779183|-34.910933779183|-34.910933779183|-34.910933779183|-34.910933779183|-34.910933779183||||-34.910933779183|-34.910933779183|-34.910933779183|-35.199371654129|-35.969300621457|29.764104678469|29.764104678469|29.764104678469|29.764104678469|29.764104678469|29.764104678469|29.764104678469|29.764104678469|29.764104678469|29.764104678469|28.275117797142|27.672352705273|||27.653725634983|-31.700043818809|-31.700043818809|-31.700043818809|-31.700043818809|-31.700043818809|-31.700043818809|-31.700043818809|27.474862404372|27.474862404372|27.474862404372|27.474862404372|27.474862404372|27.276621059171|27.276621059171|27.276621059171|27.215690404829|26.709135484772|26.709135484772|26.709135484772|26.709135484772|26.709135484772|26.709135484772|26.6779287657|26.519048918527|26.519048918527|26.394497806542|26.06221933576|25.472466153266|25.180281216155|25.180281216155|25.180281216155|25.180281216155|||||||24.798090252888|-31.064114617696|-31.064114617696|-31.064114617696|-32.439015546762|-33.312795497006|-34.585883088714|-35.322092634446|-36.478436158771|-37.30536606298|-37.30536606298|-37.30536606298|-37.360407961586|-37.993787594613|-38.362330496527|-38.362330496527|-39.72703452929|-40.159856413272|-40.159856413272|-40.159856413272|-40.159856413272|-40.159856413272|-40.159856413272|-40.243410602552|-40.243410602552|-40.243410602552|-40.243410602552|-40.243410602552||-40.243410602552|-40.243410602552|-40.243410602552|-40.243410602552|-40.243410602552|-40.243410602552|-40.243410602552|-40.243410602552|-40.243410602552|-41.0576779217|-41.624981365659
07732|101091|/equities/sanxing-electr|SHANGHAICOMP||-34.511257897585|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|-34.709528255641|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542|30.765985213542||||||29.868346944704|29.868346944704|29.868346944704|29.868346944704|29.868346944704|29.868346944704|29.868346944704|29.868346944704|29.868346944704|||29.868346944704|29.868346944704|29.73630535636|29.73630535636|29.73630535636|29.73630535636|29.73630535636|29.73630535636|29.64478272899|29.226981369478|28.670536270652|27.796150780291|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.60697714757|-31.93637868318|-31.93637868318|-31.93637868318|-31.93637868318|-31.93637868318|-32.046773441003|-32.046773441003|-32.046773441003|-32.928636982889|-33.526700386088|-33.526700386088|-33.526700386088|-33.526700386088|-33.785222036618|-34.751913581709|-35.407681609105|-36.179564529711|-36.179564529711|-36.179564529711|-36.179564529711|-36.179564529711|-36.179564529711|-36.88840585953|-37.259338339236|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387||31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|31.232518896387|30.708352337199|30.652612767879|30.652612767879|30.652612767879|30.652612767879||||30.652612767879|30.652612767879|30.652612767879|30.652612767879|30.652612767879|30.652612767879|30.652612767879|30.652612767879|30.652612767879|30.652612767879|30.652612767879|29.441791625226|28.346435117947|27.199928124996|26.639849278481|26.639849278481|26.608165313967|||26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.514778604273|26.015310170655|25.708121699762|25.65735776631|25.320952709162|24.008835906943|23.448150443986|22.835721969555|22.509692192023|22.242435243334|20.566038743882|20.441153994565|20.376282894352|20.242535180227|20.108130312722|||||||20.108130312722|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.918394297366|19.813772009484|19.713170061316|19.713170061316|19.713170061316|19.713170061316|19.713170061316|19.713170061316|19.713170061316|19.434633689684|19.150148238918|19.049608484662||18.471232484619|18.33636853302|18.298172341873|18.298172341873|18.298172341873|18.298172341873|18.298172341873|18.298172341873|18.298172341873|18.298172341873|18.298172341873
07733|100975|/equities/shanshan-co|SHANGHAICOMP||8.3316634462466|8.3316634462466|8.3316634462466|8.3316634462466|8.3316634462466|8.3316634462466|8.3316634462466|8.2773875219782|8.2773875219782|8.2773875219782|8.2773875219782|8.2773875219782|8.2773875219782|8.2773875219782|8.2773875219782|8.2773875219782|8.2773875219782|8.2773875219782|8.2773875219782|8.0226524122512|7.9407253009252|7.9222292947743|7.9222292947743|7.9222292947743|7.864699210058|7.6218880429647|-9.0401966379432|-9.0401966379432|-9.0401966379432|-9.0401966379432|-9.0401966379432|-9.0401966379432|-9.1091072875425|-9.3095632745342|-9.345625633831|-9.5473618185466|-9.9976245734367|8.7981174907967|8.7981174907967||||||8.1245751868668|7.343416559584|6.9121293358086|6.8956991624035|6.6207725341344|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|||-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.3960867365198|-7.4389324549071|-7.4389324549071|-7.4389324549071|-7.5949781886874|-7.5949781886874|-7.7205313832824|-7.8655905095808|-7.8681300701847|-7.8681300701847|-7.8681300701847|-7.8681300701847|-7.8681300701847|-7.8681300701847|-7.8681300701847|-7.8681300701847|-7.8681300701847|-7.8681300701847|-7.8681300701847|-7.8681300701847|-7.8681300701847|-7.8681300701847|-7.8681300701847|-7.8681300701847|-7.8681300701847|-7.8681300701847|-8.1268112728056|-8.3103461341788|-8.4324027909086|-8.4324027909086|-8.5198920979815|-8.5387658615938|-8.5387658615938|-8.5387658615938|-8.5387658615938|-8.5387658615938|-8.5387658615938|-8.6936288696783|-8.7929210245893|-8.9426901142118|-9.0131357884109|-9.0131357884109|-9.1207066350182|-9.6191184579223|-10.04631923291|-10.04631923291|-10.162021251221|-10.347246271261|-10.469871127039|-10.469871127039|-10.469871127039|-10.469871127039|-10.469871127039|-10.469871127039|-10.469871127039|-10.469871127039|-10.469871127039||-10.567309923414|-10.567309923414|-10.80569076568|-10.80569076568|-11.056323581604|-11.452333566244|-11.452333566244|-11.452333566244|-11.452333566244|-11.544259041211|-11.730287889266|-11.884764357434|-11.983627023549|-12.024030780628|-12.227184352257|-12.227184352257|-12.227184352257|-12.227184352257|-12.227184352257|-12.227184352257|-12.227184352257|-12.227184352257|-12.227184352257|-12.227184352257|-12.227184352257||||-12.227184352257|-12.227184352257|-12.227184352257|-12.333537906385|-12.359486573246|-12.684429267277|-12.831835428856|-12.831835428856|-12.831835428856|-12.831835428856|-12.831835428856|11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.338851740558|||11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.338851740558|11.279279340857|10.952532836192|10.819421566353|10.819421566353|10.819421566353|10.819421566353|10.371579369821|10.085253078303|10.085253078303|10.085253078303|10.085253078303|10.085253078303|10.085253078303|9.9365466163013|9.9365466163013|9.8272744864726|9.7697493467622|9.6529351762341|9.6529351762341|9.6529351762341|9.6529351762341|9.6529351762341|||||||9.5865945872782|9.0578824742104|-11.157787993739|-11.157787993739|-11.157787993739|-11.266986479572|-11.653873141398|-12.196525502856|-12.558917496663|-12.580065275882|-12.580065275882|-12.580065275882|-12.59673926748|-12.886932822478|-13.166891988428|-13.166891988428|-13.52210260355|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199||12.390620147199|12.390620147199|12.311629738595|12.311629738595|12.037366352905|-13.104876826019|-13.104876826019|-13.104876826019|-13.104876826019|-13.222640591431|-13.475156180911
07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP||19.688844469603|-23.08308164226|-23.08308164226|-23.08308164226|-23.08308164226|-23.08308164226|-23.08308164226|-23.08308164226|-23.08308164226|-23.198423508659|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.530347461883|-23.730942217712|-23.999619456727|-23.999619456727|-24.200689391514|20.803472064459|20.803472064459|20.803472064459||||||19.434968867262|18.372188901856|17.641319433798|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|||-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-19.805723347482|-20.133024814192|-20.415584487455|-20.424053544784|-20.424053544784|-20.722282059749|-20.979758191727|18.982698757103|18.982698757103|18.982698757103|18.982698757103|18.982698757103|18.982698757103|18.982698757103|18.982698757103|18.982698757103|18.982698757103|18.982698757103|18.982698757103|18.887998720729|18.196110033021|-20.74962278033|-20.74962278033|-20.74962278033|-20.74962278033|-20.92624744469|-21.430082580718|-21.430082580718|-21.430082580718|-21.430082580718|-22.092869411214|-22.388188823841|-22.428222596876|-22.428222596876|-22.428222596876|-22.428222596876|-22.428222596876|-22.678580218148|-22.902310933881|-23.16164919523|-23.16164919523|-23.16164919523|-23.16164919523|-23.16164919523|-23.16164919523|-23.16164919523|-23.16164919523|-23.16164919523|-23.784610394942|-24.519567202978|-25.189115876798|-25.189115876798|-25.189115876798|-25.189115876798|-25.189115876798|-25.189115876798|-25.189115876798||-25.254017691749|-25.766129976001|-26.259499341987|-26.259499341987|-26.259499341987|-26.259499341987|-26.259499341987|-26.259499341987|-26.259499341987|-26.259499341987|-27.070555032119|-27.641171681467|-27.937413466841|-28.126014246841|-28.304955876781|-28.304955876781|-28.480506487371|-28.582785893018|-28.896428108806|-29.053253810267|-29.591708430206|-29.591708430206|-29.591708430206|-29.591708430206|-29.591708430206||||-29.591708430206|-29.591708430206|-29.591708430206|-29.591708430206|-29.591708430206|-29.641899171311|-29.810918063906|-29.810918063906|-29.810918063906|-29.810918063906|-29.810918063906|-30.686020342274|-31.662800435406|-31.760889508307|-32.287655276258|-32.920728809524|-33.644143244611|||-34.335158715631|-35.469619947435|-35.531567062569|-35.531567062569|-35.649519034703|-36.158355046731|30.578777084802|30.578777084802|30.578777084802|30.578777084802|30.578777084802|30.578777084802|30.578777084802|30.578777084802|28.688638857178|28.553489026286|27.782208452465|27.359121121567|26.985268153501|26.985268153501|26.985268153501|26.775826276762|26.775826276762|26.77359705822|26.77359705822|26.77359705822|26.77359705822|25.790858031991|25.790858031991|24.13651122173|-32.319685902548|-32.319685902548|-32.319685902548|||||||-32.319685902548|-32.319685902548|-32.319685902548|-33.889095057329|-35.74788351995|-35.882648478418|-37.214053271512|-38.420614796987|-40.163461241579|-41.416804507751|-41.416804507751|-41.441793128024|-41.441793128024|-42.985326206431|-44.675917532428|-45.968168715202|-45.968168715202|-45.968168715202|-45.968168715202|-47.052411268777|-47.655455269887|-48.477172496665|-50.637415385631|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071||38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071|38.593588492071
07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP||-12.357948388746|-13.401053841568|-13.979504461263|13.374439748157|12.132711339912|10.883012481223|9.7344578589444|8.6660640334029|7.8601087871588|7.8601087871588|7.8601087871588|7.8601087871588|7.8601087871588|7.8601087871588|7.8306765891221|7.7874182437424|7.6008868186272|7.6008868186272|7.5254296162169|7.4514923701176|7.4514923701176|7.4514923701176|7.4514923701176|7.4514923701176|7.414991975878|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464|7.3606000262464||||||6.8595554119972|6.5011727552312|-6.9840885237686|-6.9840885237686|-6.9840885237686|-6.9840885237686|-6.9840885237686|-6.9840885237686|-6.9840885237686|||-7.1556539089407|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.1693863608838|-7.2387625617452|-7.2683490375761|-7.2683490375761|-7.3017269425927|-7.3017269425927|-7.3017269425927|-7.3244672967292|-7.3244672967292|-7.3244672967292|-7.3244672967292|-7.3244672967292|-7.3271859435347|-7.3764022255272|-7.3764022255272|-7.4948790309275|-7.4948790309275|-7.5077964989189|-7.5077964989189|-7.5077964989189|-7.5077964989189|-7.5077964989189|-7.5077964989189|-7.5077964989189|-7.5077964989189|-7.5553293192655|-7.7525881092052|-7.7563143766766|-7.7563143766766|-7.7563143766766|-7.9553049255369|-7.9553049255369|-7.9553049255369|-7.9553049255369|-7.9553049255369|-7.9553049255369|-7.9553049255369|-8.0153389693363|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405|-8.0204084256405||-8.0204084256405|-8.0448986268832|-8.3532205662014|7.5212953147244|7.5212953147244|7.5212953147244|7.374773005308|7.3480810894583|7.3426611188887|7.3426611188887|7.3426611188887|7.3426611188887|7.3209817516131|7.3209817516131|7.3209817516131|7.2471892729461|7.2471892729461|7.2471892729461|7.2471892729461|7.2471892729461|7.2471892729461|7.1735437065429|7.1328266627333|7.067585098163|6.9589832749805||||6.7338676706313|6.7338676706313|6.5987876069103|-7.996604318573|-7.996604318573|-7.996604318573|-7.996604318573|-7.996604318573|-7.996604318573|-7.996604318573|-8.0001157601166|-8.4290175260756|7.43982607091|7.43982607091|7.43982607091|7.43982607091|7.43982607091|||7.43982607091|7.43982607091|7.43982607091|7.43982607091|7.43982607091|7.43982607091|7.43982607091|7.43982607091|7.43982607091|7.43982607091|7.3903629643446|7.372069661565|7.2184101925375|6.9326779694559|6.836269507585|6.836269507585|6.6641877335288|6.6293382672422|6.6293382672422|6.6293382672422|6.3042647074718|6.2425438716983|6.2425438716983|6.2425438716983|6.2425438716983|6.2425438716983|6.2425438716983|6.2244928760634|5.7411035082193|-7.0895255230095|-7.0895255230095|-7.0895255230095|-7.0895255230095|||||||-7.0895255230095|-7.0895255230095|-7.1750280749165|-7.6394758104575|-8.0938620963904|-8.205957721694|-8.6310641489909|-8.9972933356945|-9.1438109082819|-9.1438109082819|-9.1438109082819|-9.1438109082819|-9.3225673749315|-9.7511863790472|-10.238540340631|-10.393933906786|9.0296251181096|9.0296251181096|9.0296251181096|9.0296251181096|9.0296251181096|9.0296251181096|9.0296251181096|9.0296251181096|9.0296251181096|9.0296251181096|9.0296251181096|9.0296251181096||-9.8237787544359|-9.8237787544359|-9.8237787544359|-9.9841983913966|-10.090776191772|-10.271417814958|9.2856576206285|9.2856576206285|9.2856576206285|9.2856576206285|9.2856576206285
07736|101010|/equities/ningbo-thermal|SHANGHAICOMP||3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.8078507894683|3.7565006938697|3.7122230096129|-4.0238907698291|-4.0238907698291|-4.0238907698291|-4.0238907698291|-4.0238907698291|-4.0238907698291|-4.0238907698291|-4.0238907698291|-4.0238907698291|-4.0238907698291|-4.0273343417254|-4.0273343417254|-4.0314826273484|-4.0394250445414|-4.0493612347762|-4.0626236132693|-4.1023595655308|-4.1353995230845|-4.1548883812352|3.7179376866533|3.7179376866533|3.7179376866533||||||3.5404864446006|3.3860960024023|3.2701067149003|3.2662296625596|-3.4198719128795|-3.4198719128795|-3.4198719128795|-3.4198719128795|-3.4198719128795|||-3.4198719128795|-3.4198719128795|-3.4198719128795|-3.4198719128795|-3.4331910196088|-3.479101108527|-3.4856679163771|-3.4979643647756|-3.5360716255601|-3.5794628859715|-3.5794628859715|-3.5794628859715|-3.5794628859715|-3.5794628859715|-3.5794628859715|-3.5794628859715|-3.6232920621452|-3.6453245055474|-3.6975827495033|-3.7251416584953|-3.7251416584953|-3.7251416584953|-3.7251416584953|-3.7251416584953|-3.7251416584953|-3.7251416584953|-3.7251416584953|-3.7251416584953|-3.7251416584953|-3.7385448777219|-3.7385448777219|-3.7385448777219|-3.7385448777219|-3.7385448777219|-3.7385448777219|-3.7385448777219|-3.7385448777219|-3.7385448777219|-3.7385448777219|-3.7385448777219|-3.7385448777219|-3.7385448777219|-3.7385448777219|-3.7385448777219|-3.7385448777219|-3.7385448777219|-3.7385448777219|-3.7385448777219|-3.7385448777219|-3.7622720890067|-3.7635553136019|-3.7635553136019|-3.7635553136019|-3.7635553136019|-3.7635553136019|-3.7635553136019|-3.7635553136019|-3.7635553136019|-3.7672837061516|-3.786426350235|-3.8426959213935|-3.8796622551506|-3.9401801732983|-3.9413112565109|-3.995901417316|-4.0404460028156|-4.0481951286059|-4.0481951286059|-4.0481951286059||-4.0481951286059|-4.0481951286059|-4.1335501460744|-4.1817223792289|-4.233580536866|-4.3062006049948|3.9293956765316|3.9293956765316|3.9293956765316|3.922900829557|3.922900829557|3.922900829557|3.922900829557|3.922900829557|3.922900829557|3.922900829557|3.922900829557|3.922900829557|3.922900829557|3.9115565726529|3.8539514750652|3.8005017936685|3.8000020937245|3.8000020937245|3.7377801157943||||3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|3.6996350159553|||3.6840388366808|3.6455987106021|3.6062206703485|3.57963620744|3.57963620744|3.57963620744|3.57963620744|3.57963620744|3.57963620744|3.57963620744|3.5668965867744|3.5668965867744|3.5459962742843|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8566294915386|||||||-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8856993788821|-4.050221588252|3.6510407773695|3.6510407773695|3.6510407773695|3.6510407773695|3.6378231808037|-3.9748242862798|-3.9748242862798|-3.9748242862798|-4.0825825143498|-4.1823139641728|-4.2259043161567|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824||-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3621303593593|-4.3790339403105|4.0960099371739|4.0960099371739|4.0960099371739|4.0960099371739|4.0960099371739|4.0960099371739
07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP||-19.846090616253|-19.846090616253|-19.846090616253|-20.199544815518|-20.253938891598|-20.558337795203|-20.558337795203|-20.558337795203|-20.558337795203|-20.926485922011|17.865830125916|17.865830125916|17.865830125916|17.865830125916|17.865830125916|17.865830125916|17.865830125916|17.865830125916|17.865830125916|17.865830125916|16.550366391195|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721|15.932729883721||||||15.073033089694|14.205037747551|13.586152353474|-15.142027718448|-15.142027718448|-15.142027718448|-15.142027718448|-15.142027718448|-15.142027718448|||-15.527808355649|-15.838904754118|-15.838904754118|-15.838904754118|-15.838904754118|-16.065252297986|-16.065252297986|-16.065252297986|-16.065252297986|-16.065252297986|-16.065252297986|-16.065252297986|-16.065252297986|-16.258613579658|-16.309831528491|-16.309831528491|-16.434813186666|-16.522570368472|-16.610078596211|-16.941198321555|-16.976815261269|-16.976815261269|-16.976815261269|-17.047573025386|-17.292303013979|-17.430805202718|-17.430805202718|-17.430805202718|-17.430805202718|-17.430805202718|-17.430805202718|-17.430805202718|-17.430805202718|-17.430805202718|-17.430805202718|-17.430805202718|-17.430805202718|-17.430805202718|-17.430805202718|-17.430805202718|-17.430805202718|-17.430805202718|-17.864988821882|-17.864988821882|-17.864988821882|-17.864988821882|-17.864988821882|-17.864988821882|-17.864988821882|-17.91967775662|-17.91967775662|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964|-18.420547339964||-18.420547339964|-18.677830110709|-19.244255687043|-19.40417337555|-19.837026507493|-19.837026507493|-19.837026507493|-19.837026507493|-19.837026507493|-19.837026507493|-20.10058467348|18.067109123552|18.067109123552|18.067109123552|18.067109123552|18.067109123552|18.067109123552|18.067109123552|18.067109123552|18.067109123552|18.067109123552|18.067109123552|17.789269301729|17.789269301729|17.446410123327||||-20.531169868858|-20.531169868858|-20.531169868858|-20.531169868858|-20.531169868858|-20.531169868858|-20.531169868858|-20.531169868858|-20.531169868858|-20.531169868858|-20.531169868858|-21.556855176722|-22.210394725573|-22.333771768954|-22.626969195899|-23.186631999078|-23.597924905422|||-23.622138877051|-24.116933669926|-24.116933669926|-24.116933669926|-24.116933669926|-24.764371490347|21.144843606388|21.144843606388|21.144843606388|21.144843606388|21.144843606388|21.144843606388|21.144843606388|21.144843606388|18.906493430044|18.257214498416|17.841163524512|17.841163524512|17.841163524512|17.841163524512|17.841163524512|17.026292359965|16.984770496837|16.889834090013|16.889834090013|16.889834090013|16.889834090013|16.04092594864|15.61047423418|-20.150614978043|-20.150614978043|-20.150614978043|-20.150614978043|||||||-20.150614978043|-20.605388530939|-20.605388530939|-21.925431658657|-23.008256940744|-23.397507487295|-24.060564052791|-24.827848129505|-25.709831640714|-25.773911105254|-25.773911105254|-25.773911105254|-26.210456542018|-26.794395424528|-27.60432908447|-28.009809996369|-28.504765518509|-28.504765518509|-28.773073946992|-29.516192952305|-29.71354679654|-29.962274070029|-30.532526858918|-31.186696035191|-32.259662714848|-32.711846447928|-33.643163258216|-33.928105384529||-33.928105384529|-33.928105384529|-33.928105384529|-33.928105384529|-33.928105384529|-33.928105384529|-33.928105384529|-34.07577469543|-34.07577469543|-34.07577469543|-34.07577469543
07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-57.899859482627|-57.899859482627|-58.197063718218|-58.673406055656|49.419323971363|49.419323971363|49.419323971363|49.419323971363|49.419323971363|49.419323971363|49.419323971363|49.419323971363|49.419323971363|49.419323971363|46.768138093521|44.128487448747|42.034428760801|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-48.406286960069|-50.341430828774|42.439859112739|42.439859112739|42.439859112739|42.439859112739|42.439859112739||||||39.943176808887|36.817419227553|34.348798734824|34.071999636933|32.939690049839|32.939690049839|32.868543872515|31.958384259188|31.889766278368|||31.889766278368|31.889766278368|31.841404771917|31.384340339362|31.088627751299|31.088627751299|30.550699798739|-34.373183943391|-34.373183943391|-34.373183943391|-34.373183943391|-34.373183943391|-34.373183943391|-34.540758902894|-35.199085314905|-35.199085314905|-35.749539357463|-36.463932865239|-36.887147339822|-37.482915406475|-37.482915406475|-37.482915406475|-37.482915406475|-37.836068571655|-37.836068571655|-38.900393472592|-38.900393472592|-39.021999800839|-39.021999800839|-39.021999800839|-39.021999800839|-39.021999800839|-39.021999800839|-39.021999800839|-39.021999800839|-39.702776869843|-40.032528939853|-41.723363522038|36.766099285436|36.766099285436|36.766099285436|36.766099285436|36.766099285436|36.766099285436|36.766099285436|36.766099285436|36.766099285436|35.746240535656|-40.82142330982|-40.82142330982|-40.82142330982|-40.82142330982|-40.82142330982|-40.82142330982|-40.82142330982|-41.58625620579|-42.076301561189|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377||38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377|38.429689270377||||38.429689270377|38.036437412235|-41.424320793691|-41.424320793691|-41.424320793691|-41.424320793691|-41.424320793691|-42.760636964657|-42.760636964657|-42.760636964657|-42.760636964657|37.873185730222|37.873185730222|37.873185730222|37.873185730222|37.873185730222|37.873185730222|||37.873185730222|37.873185730222|37.873185730222|37.873185730222|37.873185730222|37.873185730222|37.873185730222|37.873185730222|37.11983357347|37.11983357347|37.11983357347|37.11983357347|36.960735118797|36.051274202992|36.051274202992|35.639730134197|34.919626093118|33.395133398578|33.395133398578|33.395133398578|33.395133398578|33.395133398578|33.395133398578|33.395133398578|33.395133398578|33.395133398578|33.395133398578|33.395133398578|30.176586785367|-37.491622845203|-37.491622845203|-37.491622845203|-37.491622845203|||||||-37.491622845203|-37.491622845203|-37.491622845203|-37.491622845203|-39.412148387201|-39.83675470147|-39.83675470147|-40.270341764925|-40.522604080304|-41.485653237353|-43.215092901665|-44.448570733024|-44.452437617992|-44.995811703707|-46.251496765968|-46.251496765968|-46.843041815092|-48.309511411775|-48.361874724013|-48.361874724013|-48.361874724013|-48.361874724013|-49.431203577896|-50.034672973311|-51.946086892567|-51.946086892567|47.064206036517|47.064206036517||47.064206036517|47.064206036517|47.064206036517|47.064206036517|47.064206036517|47.064206036517|47.064206036517|47.064206036517|47.064206036517|47.064206036517|47.064206036517
07739|100321|/equities/ningbo-united|SHANGHAICOMP||6.5155830615023|6.418425850654|6.306584098366|6.3006491422952|6.2239495324869|6.2239495324869|6.2209556911682|6.2209556911682|6.2209556911682|6.2209556911682|6.1182855731919|6.1182855731919|6.1182855731919|6.1182855731919|6.0748585338301|6.0748585338301|5.9542872767655|5.9509763907827|5.9509763907827|5.9509763907827|5.9509763907827|5.9509763907827|5.9509763907827|5.9509763907827|5.8627516375027|-6.6651812332742|-6.6651812332742|-6.6651812332742|-6.6651812332742|-6.7056884433296|-6.7056884433296|-6.7056884433296|-6.7056884433296|-6.7468762028512|-6.750973580976|-6.8444150804365|6.0092730307823|6.0092730307823|6.0092730307823||||||5.6841919978731|5.446880137509|5.219311064687|5.1731232473216|4.960692757695|4.9163362017515|4.9163362017515|4.9163362017515|4.9163362017515|||4.9163362017515|4.9163362017515|4.9163362017515|4.9163362017515|4.9163362017515|4.9163362017515|4.9163362017515|4.9163362017515|4.9163362017515|4.884817943666|-5.2454550586855|-5.2454550586855|-5.2454550586855|-5.2454550586855|-5.2454550586855|-5.2454550586855|-5.3455053526732|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3545113531216|-5.3722348177282|-5.3957426221089|-5.3957426221089|-5.3957426221089|-5.3957426221089|-5.4341587127267|-5.4401904966767|-5.4401904966767|-5.4401904966767|-5.4401904966767|-5.4401904966767|-5.4401904966767|-5.5329895710874|-5.5699884600031|-5.635875677739|-5.635875677739|-5.635875677739|-5.635875677739|-5.635875677739|-5.635875677739|-5.635875677739|-5.635875677739|-5.6943065586735|-5.8014516767582|-5.837724228338|-5.8848446568781|-5.8848446568781|-5.9198276688582|-5.9644523390568|-5.9644523390568|-5.9644523390568|-5.9644523390568||-5.9644523390568|-5.9743914878409|-6.0771016319638|-6.1240017634901|-6.2733353224366|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689||||-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|-6.2842581943689|5.7702708013344|5.7702708013344|5.7702708013344|5.7702708013344|5.7702708013344|5.7702708013344|||5.7702708013344|5.7230789934583|5.6267541818031|5.626297624625|5.626297624625|5.626297624625|5.626297624625|5.626297624625|5.626297624625|5.626297624625|5.5675527869742|5.5322809284573|5.4608675446383|5.3204085524736|5.26378747444|5.20698593966|5.1566508226022|5.0951343753273|5.0951343753273|5.0951343753273|5.0951343753273|5.0951343753273|5.0951343753273|5.0951343753273|5.0951343753273|5.0951343753273|5.0951343753273|-6.0214868411849|-6.0214868411849|-6.0214868411849|-6.0214868411849|-6.0214868411849|-6.0214868411849|||||||-6.0214868411849|-6.0214868411849|-6.0472076585371|-6.3596751878083|-6.7351945980192|-6.8446607439386|-7.2268452742218|6.2733057617816|6.2733057617816|6.2733057617816|-7.0704928789075|-7.0704928789075|-7.0704928789075|-7.3433252345121|-7.554250532896|-7.5554729525548|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242||7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242
07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP||-11.035429980736|-11.035429980736|-11.035429980736|-11.035429980736|-11.035429980736|-11.035429980736|-11.035429980736|-11.035429980736|-11.035429980736|-11.035429980736|-11.035429980736|-11.035429980736|-11.035429980736|-11.035429980736|-11.035429980736|-11.035429980736|-11.035429980736|-11.035429980736|-11.035429980736|-11.035429980736|-11.162144531124|-11.301271718203|-11.351968758038|-11.445062126739|-11.445062126739|-11.445062126739|-11.445062126739|-11.4745132813|-11.553903196603|-11.565502032368|-11.565502032368|-11.565502032368|-11.565502032368|-11.565502032368|-11.578891710804|-11.821545923601|10.156823097582|10.156823097582|10.156823097582||||||9.3142477526878|-10.174955197965|-10.174955197965|-10.174955197965|-10.174955197965|-10.174955197965|-10.25454031412|-10.25454031412|-10.25454031412|||-10.396711470729|9.1194080328481|9.1194080328481|9.1194080328481|9.1194080328481|9.1194080328481|9.1194080328481|9.1194080328481|9.1194080328481|9.1194080328481|9.1194080328481|9.1194080328481|9.1194080328481|8.9036223341527|8.9036223341527|8.9036223341527|8.9036223341527|8.9036223341527|8.8751358378267|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.5408839826746|-9.7304125162018|-9.7304125162018|-9.835121172557|-9.835121172557|-9.835121172557|-9.835121172557|-9.835121172557|-10.021137483191|-10.021137483191|-10.08844395115|-10.08844395115|-10.08844395115|-10.08844395115|-10.08844395115|-10.08844395115|-10.08844395115|-10.08844395115|-10.217715374121|-10.463572572215|-10.636964268815|-10.636964268815|-10.636964268815|-10.636964268815|-10.636964268815|-10.636964268815|-10.636964268815|-10.636964268815||-10.684404844853|-10.710449742843|-10.939388168708|-11.090987352149|-11.36276346182|-11.494181325427|-11.61242392592|-11.691582394224|-11.789535258193|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406||||-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-11.849050682406|-12.371722664679|10.860949728619|10.860949728619|10.860949728619|10.860949728619|10.860949728619|||10.860949728619|10.860949728619|10.860949728619|10.860949728619|10.860949728619|10.860949728619|10.860949728619|10.860949728619|10.860949728619|10.860949728619|10.613833239488|10.573148465611|10.395720296941|10.148374865033|10.148374865033|10.148374865033|9.8365275303272|9.7531676739902|9.7531676739902|9.7531676739902|9.7531676739902|9.7531676739902|9.7531676739902|9.7531676739902|9.7531676739902|9.7531676739902|9.7531676739902|9.410741590841|-11.064894452266|-11.064894452266|-11.064894452266|-11.064894452266|-11.064894452266|||||||-11.064894452266|-11.064894452266|-11.148215415932|-11.808573116702|-12.592859071539|-12.678176502438|-13.290196317271|-13.496484265395|-13.496484265395|-13.496484265395|-13.496484265395|-13.496484265395|-13.496484265395|-14.38553819134|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.517847495575|13.459814358913|13.459814358913||-14.477424639743|-14.477424639743|-14.477424639743|-14.631770741881|-14.631770741881|-14.631770741881|-14.631770741881|-14.631770741881|-14.631770741881|-14.631770741881|-14.631770741881
07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP||12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|12.217436986379|11.255737848977|11.255737848977|11.255737848977|11.255737848977||||||11.255737848977|10.443041717454|9.6956016348956|-11.106855060113|-11.106855060113|-11.106855060113|-11.106855060113|-11.106855060113|-11.106855060113|-11.106855060113|-11.474283643842|-11.474759362672|-11.758066573114|10.289449299353|10.289449299353|10.289449299353||||||9.6182772196859|8.8497521653804|8.2997248719172|-9.2636328757696|-9.2636328757696|-9.2636328757696|-9.2636328757696|-9.2636328757696|-9.2636328757696|||-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.459793715578|-9.4802793221623|-9.4802793221623|-9.4802793221623|-9.6291995795734|-9.6857773233528|-9.7269751152589|-9.9116389046327|-10.009598547686|-10.10344309991|-10.14327022969|-10.227522240075|-10.340580527421|-10.378256532575|-10.378256532575|-10.378256532575|-10.378256532575|-10.378256532575|-10.378256532575|-10.378256532575|-10.378256532575|-10.378256532575|-10.378256532575|-10.378256532575|-10.378256532575|-10.470284432201|-10.839205020035|-11.075227889048|-11.138244133215|-11.138244133215|-11.343048975447|-11.387574936421|-11.387574936421|-11.387574936421|-11.387574936421|-11.387574936421|-11.387574936421|-11.541194096176|-11.651270349282|-11.651270349282|-11.651270349282|-11.651270349282|-11.666967188272|-11.936074348459|-12.003669256059|-12.003669256059|-12.003669256059|-12.194077061379|-12.542863738497|-12.81651516751|-13.181304893975|-13.181304893975|-13.181304893975|-13.181304893975|-13.344862816271|-13.344862816271|-13.344862816271||-13.460402936336|-13.704892073071|-13.789990207781|-13.789990207781|-13.828889436832|-13.828889436832|-13.828889436832|-13.900988123274|-13.918875717958|-13.935972822861|-14.091080918528|12.91885263524|12.91885263524|12.91885263524|12.91885263524|12.91885263524|12.91885263524|12.91885263524|12.91885263524|12.91885263524|12.91885263524|12.91885263524|-14.295361324232|-14.295361324232|-14.295361324232||||-14.295361324232|-14.295361324232|-14.295361324232|-14.295361324232|-14.295361324232|-14.295361324232|-14.295361324232|-14.295361324232|-14.295361324232|-14.295361324232|-14.295361324232|-14.713179266101|-14.925754930847|-15.046949442088|-15.391610843008|-15.490122828291|-15.5068028077|||-15.822003270135|-16.161166821266|-16.161166821266|-16.161166821266|-16.161166821266|-16.570740552241|14.528752159216|14.528752159216|14.528752159216|14.528752159216|13.742503085774|13.631114340537|13.569016298446|13.353129722008|13.353129722008|13.353129722008|13.191810609377|13.090418157026|13.090418157026|13.090418157026|13.090418157026|13.090418157026|13.090418157026|13.090418157026|13.090418157026|13.090418157026|13.090418157026|12.902131302538|12.347367904123|12.040964865614|11.881713904375|-14.672032185552|-14.672032185552|||||||-14.672032185552|-14.672032185552|-14.672032185552|-14.672032185552|-15.292813217372|-15.649792419242|-15.881435909058|-16.336594994626|-16.697327807834|-17.085920231531|-17.315580506616|-17.315580506616|-17.326199950436|-17.62799982413|-18.12339498801|-18.12339498801|-18.273771840146|-18.648635314361|-19.122928220316|-19.397009910238|-19.397009910238|-19.574455646554|-20.052173300893|-20.217969545955|17.996775237068|17.996775237068|17.996775237068|17.996775237068||17.996775237068|17.996775237068|17.996775237068|17.996775237068|17.996775237068|-20.09588896024|-20.09588896024|-20.620431648226|-20.919368146229|-21.140408699565|-21.48156589143
07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP||-101.93792748578|-101.93792748578|-101.93792748578|-101.93792748578|-103.53880930088|-108.24701023258|-109.28040816806|-109.28040816806|-109.28040816806|-109.53100551523|88.197869387876|88.197869387876|88.197869387876|88.197869387876|88.197869387876|86.489302625933|85.205863281874|85.205863281874|84.43207263592|82.697243909816|82.697243909816|67.456387869495|66.392095106594|63.666773391822|63.099346265193|63.099346265193|63.099346265193|63.099346265193|63.099346265193|62.666844228456|62.666844228456|62.666844228456|62.666844228456|62.666844228456|62.666844228456|62.666844228456|62.666844228456|62.666844228456|62.666844228456||||||58.494826055842|53.698692031787|50.060769712579|50.039190146273|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|||-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-56.770171639351|-57.794634603823|-59.567821260544|-59.567821260544|-59.691468287676|-59.838172078095|-59.838172078095|-60.676869102023|-60.676869102023|-60.676869102023|-60.676869102023|-60.676869102023|-60.676869102023|-60.676869102023|-60.676869102023|-60.676869102023|-60.676869102023|-60.676869102023|-60.676869102023|-60.676869102023|-60.676869102023|-60.676869102023|-61.592899133506|-61.592899133506|-61.592899133506|-63.251891209525|-63.251891209525|-63.251891209525|-63.251891209525|-63.251891209525|-63.251891209525|-63.251891209525|-63.251891209525|-63.251891209525|-63.251891209525|-63.251891209525|-63.251891209525|-63.251891209525|-63.41099153828|-64.619988826374|-64.969431139208|-66.681036235202|-66.962262102088|-68.490845728936|-69.601494525343|-69.681103519234|-70.59622616639|-72.392363014794|-72.392363014794|-72.392363014794|-72.392363014794|-72.392363014794|-72.392363014794|-72.392363014794|-72.392363014794|-72.392363014794|-72.392363014794||-72.392363014794|-72.909292052164|-73.624166608991|-73.624166608991|-73.624166608991|-73.624166608991|-73.624166608991|-73.624166608991|-73.624166608991|-73.624166608991|-75.062960440519|-76.668288768002|-77.326986909651|-77.87165178275|-78.725613087488|-78.725613087488|-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557||||-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557|-78.899814519557|-79.780346244874|-81.642603497045|-82.328452009113|-82.438277026185|73.524314185457|73.524314185457|73.524314185457|73.524314185457|73.524314185457|73.524314185457|||73.524314185457|73.524314185457|72.698679681704|72.648935466277|72.648935466277|72.648935466277|72.648935466277|72.648935466277|72.648935466277|72.633815506286|72.382014092677|72.360570281604|71.561747809096|70.436956275697|70.436956275697|70.436956275697|67.366066258479|65.560864076811|65.560864076811|65.560864076811|65.560864076811|65.560864076811|65.560864076811|65.560864076811|65.560864076811|65.560864076811|65.560864076811|64.305409548236|-74.969757781721|-74.969757781721|-74.969757781721|-74.969757781721|-74.969757781721|||||||-74.969757781721|-74.969757781721|-74.969757781721|-74.969757781721|-78.708062845576|-80.288407332486|-82.789893899567|-85.917660803935|-88.558513954107|-89.317392194799|-89.317392194799|-89.317392194799|-89.338211735677|-90.691950371496|-90.691950371496|-90.691950371496|-92.402162077948|-93.949625548306|-94.70379843135|-94.70379843135|-94.70379843135|-96.383666720869|-98.80407345613|-100.1495277917|89.049640833104|89.049640833104|89.049640833104|89.049640833104||89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104
07743|100566|/equities/yunsheng|SHANGHAICOMP||7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|7.0752994440552|6.9271600980519|6.9271600980519|6.5312891292306|-7.0983219256076|-7.0983219256076|-7.0983219256076|-7.0983219256076|-7.0983219256076|-7.0983219256076|-7.0983219256076|-7.0983219256076|-7.0983219256076|-7.0983219256076|-7.0983219256076|-7.1381353658738|-7.2423273362131|-7.2423273362131|-7.3403637715413|6.3465583718752|6.3465583718752|6.3465583718752||||||5.911176063058|5.5585288222601|5.3193563630024|5.3193563630024|5.2763075521279|5.2763075521279|5.2763075521279|5.2763075521279|5.2763075521279|||5.2763075521279|5.2763075521279|5.2763075521279|5.2763075521279|5.2763075521279|5.2763075521279|5.2763075521279|5.2763075521279|5.2763075521279|5.2763075521279|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1500876541702|5.1175626373588|5.1175626373588|5.1175626373588|5.1175626373588|5.1175626373588|5.1175626373588|5.1175626373588|5.1175626373588|5.1175626373588|5.1175626373588|5.1175626373588|5.0411805947952|-5.5440343335447|-5.5440343335447|-5.5440343335447|-5.5440343335447|-5.5440343335447|-5.5440343335447|-5.5440343335447|-5.5440343335447|-5.5440343335447|-5.5440343335447|-5.5440343335447|-5.5440343335447|-5.5440343335447|-5.5440343335447|-5.5440343335447|-5.6305939836831|-5.7823264514441|-5.8826093849536|-5.8826093849536|-5.8826093849536|-5.8826093849536|-5.8826093849536|-5.9346011590069|-5.9346011590069|-5.9346011590069||-5.9512236329257|-6.007470869614|-6.1021897258508|-6.1524329916357|-6.2765922828647|5.6996703265644|5.6996703265644|5.6996703265644|5.6996703265644|5.6996703265644|5.6996703265644|5.6996703265644|5.6996703265644|5.6996703265644|5.6996703265644|5.6996703265644|5.6996703265644|5.6996703265644|5.6996703265644|5.6996703265644|5.6996703265644|5.6513001784723|5.6120005034784|5.5872225654765|-6.2214120502769||||-6.2214120502769|-6.2214120502769|-6.2214120502769|-6.2214120502769|-6.2214120502769|-6.3249020439054|-6.4298912266521|-6.5515454852613|-6.7033842232527|-6.7682519080097|-6.7682519080097|6.0461047595797|6.0461047595797|6.0461047595797|6.0461047595797|6.0461047595797|6.0461047595797|||6.0461047595797|6.0002233407416|6.0002233407416|6.0002233407416|6.0002233407416|6.0002233407416|6.0002233407416|6.0002233407416|6.0002233407416|6.0002233407416|6.0002233407416|6.0002233407416|5.9354498345884|5.9354498345884|5.9354498345884|5.9354498345884|5.9354498345884|5.9354498345884|5.5017284001873|5.5017284001873|5.3412694771552|5.3412694771552|5.3139125191459|5.3139125191459|5.3015588020701|5.3015588020701|5.2995100524049|5.2238997911988|4.990999907871|-5.9022092511046|-5.9022092511046|-5.9022092511046|-5.9022092511046|||||||-5.9022092511046|-5.9022092511046|-5.9022092511046|-5.9496767178496|-6.3079742210132|-6.399415733309|-6.6560178618645|-6.8866862037684|-7.1302068740025|-7.1949002625961|-7.1949002625961|-7.1949002625961|-7.1949002625961|-7.3826669722155|-7.5052679504086|-7.5052679504086|-7.7852977343322|-7.8919974508022|-7.9067282071736|-7.9067282071736|-7.9067282071736|-7.9067282071736|-7.9067282071736|-7.9313644425765|-8.143182994778|7.293597660274|7.293597660274|7.293597660274||7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274
07744|100952|/equities/hit-shouchuang|SHANGHAICOMP||6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.7875727628644|6.5123029787205|6.2721643132514|6.2721643132514|6.2590713415484|6.1467457252454|6.0458287351343|6.0355262570219|6.0355262570219|6.0355262570219|5.9469460004442|5.9469460004442|5.9410511910775|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812|5.9237280215812||||||5.6180310874065|5.3028123013267|5.1492358172479|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|||-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.7438582129084|-5.8798423814335|5.2269960284047|5.2269960284047|5.2269960284047|5.2269960284047|5.2269960284047|5.2269960284047|5.2269960284047|5.2269960284047|5.2269960284047|5.2269960284047|5.2269960284047|5.2269960284047|-5.8112056413155|-5.8112056413155|-5.8112056413155|-5.8112056413155|-5.8112056413155|-5.8112056413155|-5.8112056413155|-5.8112056413155|-5.9035618480555|-5.9248912963004|-5.9248912963004|-5.9615456431807|-5.9700507157049|-6.0077171169928|-6.0077171169928|-6.0411604093504|-6.0411604093504|-6.0411604093504|-6.0411604093504|-6.105178374603|-6.3001979661812|-6.3083539356475|-6.3083539356475|-6.3083539356475|-6.3083539356475|-6.3083539356475|-6.3179634900893|-6.3179634900893|-6.3179634900893|-6.3179634900893|-6.3199595182036|-6.4805106287637|-6.5468486211497|-6.5468486211497|-6.5468486211497|-6.5468486211497|-6.5468486211497|-6.5468486211497|-6.5468486211497|-6.5468486211497||-6.5468486211497|-6.5468486211497|-6.7137206022164|-6.8708006214456|-7.1136673900105|-7.2268525199336|-7.2537251397683|-7.2958058168174|-7.3542287404539|-7.4158095579679|-7.4720104779728|-7.5939004516081|-7.6754449843782|-7.7054943507929|-7.7286700378951|-7.7286700378951|-7.7286700378951|-7.7286700378951|-7.7286700378951|-7.7286700378951|-7.7286700378951|-7.7286700378951|-7.7286700378951|-7.7286700378951|-7.7286700378951||||-7.7286700378951|-7.7286700378951|-7.7635222685665|-7.8128026340107|-7.835336192195|-7.8559289593878|-7.9971432574792|-8.4084926587788|-8.5222140133875|-8.9107931256843|-9.1997703049528|-10.729189128119|9.1520116390579|8.1877913543244|7.0703233688694|6.7597911975066|6.7597911975066|||6.7597911975066|6.7597911975066|6.6358789758859|6.5912934111671|6.5912934111671|6.5912934111671|6.5912934111671|6.5912934111671|6.5912934111671|6.5912934111671|6.5214368024486|6.504929957458|6.3715887441333|6.1389874500363|6.0210971349179|6.0067745042839|5.9093222080906|5.9093222080906|5.9093222080906|5.9093222080906|5.9093222080906|5.9093222080906|5.9093222080906|5.9093222080906|5.9093222080906|5.9093222080906|5.9093222080906|5.7753580079299|-7.3142854427979|-7.3142854427979|-7.3142854427979|-7.3142854427979|-7.3142854427979|||||||-7.3142854427979|-7.3986505375621|-7.7418338840005|-8.4542598266069|-8.8018639993598|-8.8018639993598|-9.3109599166369|-9.4634352743642|-9.4634352743642|-9.4634352743642|-9.4634352743642|-9.4634352743642|-9.4634352743642|-9.9243726796592|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995||-9.98628603995|-9.98628603995|-9.98628603995|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479
07745|101033|/equities/ningbo-port|SHANGHAICOMP||-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9340140868912|-3.9827935485586|-3.9842150110386|-4.0091277248752|-4.0168085371004|-4.0670095190457|-4.1056290699439|-4.1056290699439|-4.1256988659388|-4.1868876632591|3.6795691454256||||||3.5011881682437|3.3463200168655|3.2606420434607|3.2606420434607|-3.4016643550752|-3.4016643550752|-3.4016643550752|-3.4016643550752|-3.4016643550752|||-3.4105115749657|-3.4105115749657|-3.4283461944063|-3.4614957588469|-3.4888841727879|-3.5147334959657|-3.5147334959657|-3.5374817877512|-3.5627574555853|-3.5736193251586|-3.6067992793163|-3.6917046064423|3.4913643212676|3.4913643212676|3.4913643212676|3.4913643212676|3.4913643212676|3.4913643212676|3.4913643212676|3.4913643212676|3.4692935647302|3.4314372740115|3.4308223514835|3.4308223514835|3.4308223514835|3.4308223514835|3.4308223514835|3.4308223514835|3.4308223514835|3.4308223514835|3.4308223514835|3.4308223514835|3.4308223514835|3.4264692232653|3.4138546967556|3.3909496757774|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5404645556658|-3.5489067200341|-3.5489067200341|-3.5551933466551|-3.5551933466551|-3.5704854711041|-3.5704854711041|-3.5877615593258|-3.6036238827511|-3.630137686178|-3.6536834539344|-3.6536834539344||-3.6536834539344|-3.6536834539344|-3.7051647432265|-3.7051647432265|-3.7185163903697|-3.7217039867187|-3.7217039867187|-3.7217039867187|-3.7217039867187|-3.7217039867187|-3.7217039867187|-3.7217039867187|3.5045884741853|3.5045884741853|3.5045884741853|3.5045884741853|3.5045884741853|3.5045884741853|3.5045884741853|3.5045884741853|3.4867649623101|3.4625165008113|3.4599169803358|3.4599169803358|3.4599169803358||||3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4599169803358|3.4271815000611|3.4271815000611|3.4035350149028|3.3861500229165|||3.3790555757202|-3.5336662709085|-3.5336662709085|-3.5336662709085|-3.5336662709085|-3.5484769299402|-3.5484769299402|-3.560529915798|-3.5830654793749|-3.5830654793749|-3.5830654793749|-3.5830654793749|-3.5830654793749|-3.5830654793749|-3.5978505273406|-3.6081672531304|-3.6274080521462|-3.6376756172045|-3.6440840275932|-3.6654741199724|-3.6654741199724|-3.6849712433541|-3.7327457999879|-3.7382183604144|-3.7382183604144|-3.7382183604144|-3.7382183604144|-3.7382183604144|-3.7382183604144|-3.7382183604144|-3.7382183604144|-3.7382183604144|-3.7382183604144|||||||-3.7382183604144|-3.7831251429791|3.4119812846082|3.4119812846082|3.4119812846082|3.4119812846082|3.4119812846082|3.4119812846082|3.4119812846082|3.3527568843516|-3.6095721299548|-3.6095721299548|-3.6095721299548|-3.6645244818153|-3.7001537429479|-3.7001537429479|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974||3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974
07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP||-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.26076814957|-17.518631164978|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.601477141598|-17.698308409827|-17.702008871653|-17.923899019668|-18.590443333994|16.281635968552|16.281635968552|16.281635968552|16.281635968552|16.281635968552||||||15.550151631419|14.964058184165|14.597286621219|14.583095726577|13.87621798472|-15.357854291936|-15.357854291936|-15.357854291936|-15.357854291936|||-15.357854291936|-15.357854291936|-15.357854291936|-15.576504624707|-15.619450265414|-15.88994453378|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.158862649157|-16.38318100103|-16.561643554942|-16.561643554942|-16.691270830649|-16.822001065759|-16.822001065759|-17.066112136342|-17.469569470593|-18.292299458394|16.306087317534|16.306087317534|16.306087317534|16.306087317534|16.306087317534|16.306087317534|16.306087317534|16.306087317534|16.306087317534|16.306087317534|16.306087317534|16.306087317534|16.306087317534|16.306087317534|16.306087317534|16.121762821484|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001||15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.976406588001|15.816561502266|15.799111639712||||15.799111639712|15.799111639712|15.799111639712|15.799111639712|15.799111639712|15.799111639712|15.799111639712|15.799111639712|15.799111639712|15.799111639712|15.799111639712|15.792900707163|15.671140049213|15.671140049213|15.671140049213|15.671140049213|15.671140049213|||15.656160093523|15.656160093523|15.526289437852|14.873099987862|14.70958425284|14.70958425284|14.70958425284|14.70958425284|14.70958425284|14.657870999978|14.627634410512|14.585989179257|14.585989179257|14.585989179257|14.585989179257|14.585989179257|14.585989179257|14.585989179257|14.585989179257|14.44998798331|14.349431620267|14.214923499057|14.213177519607|14.213177519607|14.002256282523|14.002256282523|13.783062546733|13.693402653804|13.473780823935|13.414756670251|13.236396196435|13.202107300306|13.004121940927|||||||-14.341239865565|-14.341239865565|-14.341239865565|-14.341239865565|-14.405795259273|-14.405795259273|-14.405795259273|-14.688661278394|-14.696018719602|-14.696018719602|-14.696018719602|-14.696018719602|-14.696018719602|-14.891687631528|-14.916158417027|-14.916158417027|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857||-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857
07747|100620|/equities/ningxia-buildi|SHANGHAICOMP||12.910713935537|12.910713935537|12.910713935537|12.910713935537|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.737724257348|12.171915691029|11.483239404505|11.449750775492|11.449750775492|11.449750775492|11.449750775492|11.449750775492|11.449750775492|11.449750775492|11.449750775492|11.449750775492|11.449750775492|11.449750775492|11.449750775492||||||11.044167697866|10.378519787214|10.007185540844|10.007185540844|9.5479836312148|9.2205373277502|9.0939301374044|8.8321447772544|8.7873833359129|||8.5137592621254|-10.101990328839|-10.101990328839|-10.101990328839|-10.223322668132|-10.332231146067|-10.332231146067|-10.332231146067|-10.332231146067|-10.332231146067|-10.332231146067|-10.332231146067|-10.332231146067|-10.332231146067|-10.332231146067|-10.332231146067|-10.332231146067|-10.367355629815|-10.367355629815|-10.367355629815|-10.367355629815|-10.367355629815|-10.367355629815|-10.367355629815|-10.983728034644|-11.510785864869|-11.510785864869|-11.510785864869|-11.510785864869|-11.510785864869|-11.510785864869|-11.510785864869|-11.510785864869|-11.510785864869|-11.510785864869|-11.510785864869|-11.510785864869|-11.528095774164|-11.786772573778|-11.984747609374|-12.107497384015|-12.114441688263|-12.378823977271|-12.393137911469|-12.489302482382|-12.489302482382|-12.489302482382|-12.489302482382|-12.489302482382|-12.489302482382|-12.489302482382|-12.489302482382|-12.489302482382|-12.489302482382|-12.489302482382|-12.489302482382|-12.489302482382|-12.489302482382|-12.489302482382|-12.69644730861|-12.727651317118|-12.727651317118|-12.970167909726|-13.039631457974|-13.12736807471|-13.138186355493|-13.373540556057|-13.606902107319|-13.606902107319||-13.667113022363|-13.779014698174|-14.002793753044|-14.050882034717|-14.194869073694|-14.419299320451|-14.468110247974|-14.652344938257|-14.835939032213|-14.909932249537|-15.204368716866|-15.632076720827|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398||||-15.716349492398|-15.716349492398|-15.716349492398|-15.716349492398|-15.717054351532|-16.141171544087|-16.200208648497|-16.200208648497|-16.200208648497|-16.200208648497|-16.200208648497|-16.510231848618|-16.789146869337|-16.846274712523|-16.943638062963|-17.146264474137|-17.447516300659|||15.095700372824|15.095700372824|15.095700372824|15.095700372824|15.095700372824|15.095700372824|15.095700372824|15.095700372824|15.061889981307|15.024431189442|15.024431189442|15.024431189442|14.964367822966|14.805331858534|14.805331858534|14.805331858534|14.604813108332|13.984792295967|13.88918734955|13.88918734955|13.66578697186|13.66578697186|13.344207540941|13.053531120128|13.053531120128|13.053531120128|13.053531120128|13.053531120128|13.053531120128|13.053531120128|12.26281169615|-15.047750439598|-15.047750439598|||||||-15.047750439598|-15.047750439598|-15.047750439598|-15.533577941296|-15.533577941296|-15.533577941296|-15.533577941296|-15.533577941296|-15.533577941296|-15.533577941296|-15.533577941296|-15.533577941296|-15.691753412218|-16.172502916092|-17.31222567849|-18.166917327297|-19.605463561363|17.682019517075|17.682019517075|-18.994745487429|-18.994745487429|-18.994745487429|-18.994745487429|-18.994745487429|-19.172463044514|-19.172463044514|-19.172463044514|-19.272574023657||-19.272574023657|-19.272574023657|-19.272574023657|-19.521193164646|-19.73410452081|-19.898449454851|-19.919387643147|-20.220430286514|-20.423256246897|-20.815283608273|-21.011981990421
07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP||3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.1306756339837|3.0935283592861|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4133822426367|-3.4209428104419|-3.4209428104419|-3.4209428104419|-3.4332697295103|-3.4580774067677|3.1339660662734|3.1339660662734|3.1339660662734|3.1339660662734|3.1339660662734||||||2.9599622243338|2.7694025959895|2.6654472843724|-2.8488868556548|-2.8488868556548|-2.8488868556548|-2.8488868556548|-2.8488868556548|-2.8488868556548|||-2.8672659374953|-2.8672659374953|-2.8672659374953|-2.8725177157456|-2.890019680453|-2.9416884993984|-2.9554197454372|-2.9554197454372|-2.9554197454372|-2.9554197454372|-2.9554197454372|-2.9554197454372|-2.9554197454372|-2.9554197454372|-2.9554197454372|-2.9554197454372|-3.0176886876335|-3.0657650982793|-3.1164056764108|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1311524603596|-3.1346138554404|-3.162904271107|-3.1921158461892|-3.2080077720676|-3.2080077720676|-3.2080077720676|-3.2080077720676|-3.2194530912013|-3.2285702698797|-3.2285702698797|-3.2285702698797|-3.2285702698797|-3.2285702698797|-3.2285702698797|-3.2285702698797|-3.2285702698797|-3.2285702698797|-3.241189200941|-3.2896546470493|-3.3162829464641|-3.3992033474939|-3.4441148565099|-3.4662387289256|-3.4880430342588|-3.5089367100302|-3.5394331354587|-3.5394331354587||-3.5394331354587|-3.554370166934|-3.6237445960183|-3.6324940268352|-3.6994379034919|-3.7849309964625|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.4714512945854|3.3682791658732|3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913||||3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913|3.2968181099913|3.2886867751039|3.2885408389742|3.2800453623329|3.2672726136881|3.2458584554149|||3.2277881769429|3.2277881769429|3.1961563116323|3.1961563116323|3.1961563116323|3.1961563116323|3.1961563116323|3.1961563116323|3.1961563116323|3.1961563116323|3.1961563116323|3.1961563116323|3.1826048886156|3.1826048886156|3.1826048886156|3.1826048886156|3.1826048886156|3.141227540636|3.0680306060049|3.062811889354|3.0447910517494|3.0157969426445|3.0157969426445|3.0157969426445|3.0144407380426|3.0144407380426|2.9743785580887|2.9643094893841|2.9436771998304|2.9129746632993|2.8999718247983|2.8749035522199|2.8749035522199|||||||2.8604484316217|-3.3094739441209|-3.3094739441209|-3.3094739441209|-3.4160822634491|-3.4757890693578|-3.4757890693578|-3.4757890693578|-3.4757890693578|-3.4757890693578|-3.4757890693578|-3.4757890693578|-3.4757890693578|-3.5419878686173|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|3.3493325321673|-3.5561422740992||-3.5561422740992|-3.5561422740992|-3.5561422740992|-3.6001579800773|-3.6017030927783|-3.6017030927783|-3.6017030927783|-3.6017030927783|-3.6017030927783|-3.6017030927783|-3.6017030927783
07749|100398|/equities/xinri-hengli|SHANGHAICOMP||-2.1598300116854|-2.1598300116854|-2.1598300116854|-2.2286999443722|-2.2585555888495|-2.2983950550116|-2.3465500733098|-2.3816050728702|-2.3816050728702|2.0016726311706|2.0016726311706|2.0016726311706|2.0016726311706|1.9924139641681|1.8932378052515|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1776148874133|-2.1911475853419|-2.1911475853419|-2.1911475853419|-2.1911475853419|-2.2245648891219|-2.2245648891219|-2.2395165331373|-2.2838476007379|-2.2838476007379|-2.320386211651|-2.3854193497467||||||-2.3854193497467|-2.3854193497467|-2.3854193497467|-2.3854193497467|-2.3854193497467|-2.4253199070588|-2.4253199070588|-2.4253199070588|-2.4253199070588|||-2.5575777126567|2.2293479947918|2.2293479947918|2.2293479947918|2.2293479947918|2.2293479947918|2.2293479947918|2.2293479947918|2.2293479947918|2.1659423144519|2.02382472178|1.9320275984502|1.9281100855751|1.9281100855751|1.9281100855751|1.9281100855751|1.9045666971122|1.8066872567202|-2.1138809509437|-2.1138809509437|-2.1138809509437|-2.1138809509437|-2.1138809509437|-2.1138809509437|-2.1138809509437|-2.1138809509437|-2.1138809509437|-2.1138809509437|-2.1365344929873|-2.2339271161489|-2.2812681290755|-2.2812681290755|-2.3314089811786|1.9226286712729|1.9226286712729|1.9226286712729|1.9226286712729|1.9226286712729|1.9226286712729|1.9226286712729|1.9226286712729|1.9226286712729|1.9226286712729|1.8934762415447|1.7766402228186|1.6868224788054|1.664965954134|1.664965954134|1.6188511149851|1.5687233956619|1.5224704976396|1.4838561543178|1.4653956899324|1.3659951564646|-1.6129239409337|-1.6129239409337|-1.6129239409337|-1.6129239409337|-1.6129239409337|-1.6129239409337|-1.6129239409337|-1.6129239409337|-1.6129239409337|-1.6129239409337|-1.6129239409337|-1.6129239409337|-1.631026575871|-1.6450295094072|-1.6800328099528||-1.7933697726769|-1.8431886463743|-1.9481887595052|1.5591983172399|1.5591983172399|1.5591983172399|1.5591983172399|1.5591983172399|1.5591983172399|1.5591983172399|1.5591983172399|1.5513314707525|1.5142571642937|-1.8691844981985|-1.8691844981985|-1.8691844981985|-1.8691844981985|-1.8691844981985|-1.8691844981985|-1.8691844981985|-1.8946494837686|-1.9646105324874|-2.0162339382315|-2.0247043495867|-2.0893881033347||||-2.0893881033347||-2.1102442348508|-2.1102442348508|-2.1102442348508|-2.2224936181205|-2.3372151513781|-2.4613500987916|-2.5881667970981|-2.7246298656823|-2.8640331014397|-3.0133700353572|-3.1659668002602|-3.3288519155181|-3.5020577655011|-3.6789531427151|-3.8666144959934||||-4.0651272792294|-4.4012524572428|3.5986084444196|3.5765535692706|3.5765535692706|3.10450401354|2.6439555462516|2.6439555462516|2.3332839604127|1.923093278751|1.8545480652487|1.7656090043028|1.687343242217|1.6806625171704|1.6806625171704|1.6806625171704|1.6806625171704|1.6806625171704|1.6806625171704|1.6806625171704|1.6806625171704|1.6806625171704|1.6806625171704|1.6806625171704|1.6806625171704|1.6662917980665|1.6375464078579|1.4989404012532|-2.1514374552823|-2.1514374552823|-2.1514374552823|-2.1514374552823|||||||-2.1514374552823|-2.1571527254423|-2.3201696753326|-2.5618551836878|-2.8315058401856|-2.8850064069731|-3.0377849639238|-3.1450810456127|-3.1450810456127|-3.1450810456127|-3.1450810456127|-3.1450810456127|-3.1450810456127|-3.2867567433085|-3.3551935680077|-3.3551935680077|-3.4674373475894|-3.5143748619142|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272||-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5470521426491|-3.5470521426491|-3.5935829142352|-3.5935829142352|-3.6225715482701|-3.6225715482701|-3.6906351474114|-3.705452325834
07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP||18.461648336074|18.461648336074|18.461648336074|18.461648336074|18.365164402482|17.245182703333|16.95687060709|-18.712804249187|-18.712804249187|-18.712804249187|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.719815234567|-18.887836806315|-18.887836806315|-18.887836806315|-18.887836806315|-18.889993965206|-18.889993965206|-18.889993965206|-18.889993965206|-18.889993965206|-18.946661008263|-19.512401065191|-19.609890470858|-19.952655591298|17.596055031738|17.596055031738|17.596055031738||||||16.404505942619|15.51333906734|14.969122799385|14.969122799385|14.712107669783|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|||-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.011110914726|-16.043456489266|-16.248980115071|-16.248980115071|-16.248980115071|-16.248980115071|-16.248980115071|-16.248980115071|-16.313311442418|-16.332567966297|-16.433964451501|-16.506071735697|-16.680635374207|-16.727945209689|-16.727945209689|-16.727945209689|-16.727945209689|-16.727945209689|-16.727945209689|-16.727945209689|-16.727945209689|-16.727945209689|-16.727945209689|-16.727945209689|-16.727945209689|-16.727945209689|-16.727945209689|-16.727945209689|-16.727945209689|-16.727945209689|-16.739383407375|-16.755426296417|-16.996584345702|-17.049070116957|-17.049070116957|-17.049070116957|-17.049070116957|-17.182300246512|-17.413667163093|-17.657963020756|-18.215515065143|-18.707503091092|-18.707503091092|-18.707503091092|-18.711595581385|-18.711595581385|-18.711595581385|-18.942883436782|-19.515663477994|-19.515663477994|-19.515663477994|-19.515663477994|-19.515663477994|-19.515663477994|-19.68018112935|-19.811395831037|-19.811395831037||-19.817107831028|-19.973452420794|-20.466058885349|-20.558399795705|-20.949332686722|-21.228703044587|-21.256336343215|-21.517596602358|-21.981773985666|19.607269316919|19.607269316919|19.607269316919|19.607269316919|19.607269316919|19.607269316919|19.607269316919|19.607269316919|19.607269316919|19.607269316919|19.390299512289|19.16144487741|19.142362099065|19.142362099065|19.142362099065|19.142362099065||||19.142362099065|19.142362099065|19.142362099065|19.142362099065|19.142362099065|19.142362099065|19.142362099065|19.142362099065|19.142362099065|19.142362099065|18.62365728589|18.62365728589|18.411840398798|18.059674524367|18.059674524367|18.059674524367|18.059674524367|||18.059674524367|18.059674524367|17.657970930802|17.651640645905|17.651640645905|17.651640645905|17.651640645905|17.651640645905|17.370711582947|17.318013158162|17.136374244376|17.136374244376|16.999305682363|16.657032416285|16.657032416285|16.657032416285|16.657032416285|16.624480907587|16.529359231353|16.529359231353|15.978455126694|15.978455126694|15.978455126694|15.689846717753|15.689846717753|15.689846717753|15.689846717753|15.689846717753|14.222607625235|14.108452281145|13.938280486164|13.855866855049|13.624852968216|||||||-16.834080369857|-16.834080369857|-16.834080369857|-16.834080369857|-17.610037035887|-17.610037035887|-18.275041786768|-18.277358115456|-18.277358115456|-18.277358115456|-18.277358115456|-18.277358115456|-18.277358115456|-19.095397168554|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152|-19.386942187152||-19.386942187152|-19.386942187152|-19.386942187152|-19.492613220343|-19.492613220343|-19.492613220343|-19.492613220343|-19.492613220343|-19.492613220343|-19.492613220343|-19.492613220343
07751|100914|/equities/n.-china-pharm|SHANGHAICOMP||-5.9172640711912|-5.9172640711912|-5.9172640711912|-5.9172640711912|-5.9172640711912|-6.0369600621471|5.3716778427259|5.3716778427259|5.3716778427259|5.3716778427259|5.3716778427259|5.3716778427259|5.3716778427259|5.3716778427259|5.3577503753169|5.3577503753169|5.2591669109645|5.194630122536|5.1500019190595|5.1500019190595|5.1500019190595|5.1500019190595|5.1500019190595|5.1500019190595|5.1500019190595|-5.8768958375181|-5.8768958375181|-5.8768958375181|-5.8768958375181|-5.8768958375181|-5.8768958375181|-5.8768958375181|-5.8959953570062|-5.9707969882967|-5.9707969882967|-6.0764411002267|5.3462399829904|5.3462399829904|5.3462399829904||||||5.0069335157651|4.6827039646857|4.4635599639408|-4.8466928082002|-4.8466928082002|-4.8466928082002|-4.8466928082002|-4.8466928082002|-4.8466928082002|||-4.9218811544326|-4.9297914603791|-4.9297914603791|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5824280134214|4.5399200774313|4.5382443111341|4.5213771033056|4.5213771033056|4.5213771033056|4.5213771033056|4.5213771033056|4.4641693079627|4.4641693079627|4.4357646998256|4.4357646998256|4.3886271909972|4.1873634607814|4.1359595757085|4.1335695519313|4.1335695519313|4.1335695519313|4.1335695519313|4.1335695519313|4.1335695519313|4.1335695519313|4.071188530907|4.0496537261374|4.0316992038735|4.0316992038735|4.0316992038735|3.9813327782958|-4.5084267908882|-4.5084267908882|-4.5084267908882|-4.5084267908882|-4.5084267908882|-4.5084267908882|-4.5084267908882|-4.5084267908882|-4.5084267908882|-4.5084267908882|-4.5084267908882|-4.5084267908882|-4.5682519602059|-4.6191687503654|-4.6479651308941|-4.7055166404432|-4.7183520971609|-4.7392798727169|-4.7708666661729|-4.8668149600124|-4.8668149600124|-4.8668149600124||-4.8668149600124|-4.8942386452463|-4.9828256108764|-4.9828256108764|-5.0925841042734|-5.1650934428348|-5.1667702695147|-5.2147448615251|-5.2848084095596|4.8632043247171|4.8632043247171|4.8632043247171|4.8632043247171|4.8632043247171|4.8632043247171|4.8632043247171|4.8632043247171|4.8632043247171|4.8632043247171|4.8632043247171|4.8632043247171|4.8385856628354|4.8385856628354|4.8062062263418|4.7813403871246||||4.6659339828168|4.5449265818767|-4.9233893922248|-4.9233893922248|-4.9233893922248|-4.9233893922248|-4.9233893922248|-4.9245545965366|-4.9245545965366|-4.9245545965366|-4.9245545965366|-4.9833941042349|4.6179055064855|4.6179055064855|4.6179055064855|4.6179055064855|4.6179055064855|||4.6179055064855|4.6179055064855|4.6179055064855|4.6179055064855|4.6179055064855|4.6179055064855|4.6179055064855|4.6179055064855|4.6179055064855|4.6179055064855|4.6001302070012|4.6001302070012|4.5418112351487|4.4515571802719|4.4515571802719|4.3906193011186|4.3723546126575|4.3571672893428|4.3571672893428|4.3571672893428|4.3571672893428|4.3571672893428|4.3571672893428|4.3535193576706|4.3416904890846|4.3416904890846|4.2979894969542|4.2210994135096|4.1317772744712|4.0453078877723|3.9975643303434|3.9329990467474|-4.7490709034555|||||||-4.7490709034555|-4.7490709034555|-4.7490709034555|-4.7490709034555|-4.977300984766|-5.0379671045156|-5.0379671045156|-5.0379671045156|-5.0379671045156|-5.0379671045156|-5.0379671045156|-5.0379671045156|-5.0379671045156|-5.2138521349002|-5.3367928442603|-5.3367928442603|-5.5375477403673|-5.5667195949591|-5.5763551828637|-5.6120611956135|-5.6700682695724|-5.7006312803005|-5.7429238376324|-5.8143597772061|-5.9287331292297|-5.9697036687164|-6.0211772496352|-6.0211772496352||-6.0790860183647|-6.1389844425973|-6.1694272898366|-6.2176970533452|-6.2413301525206|-6.2864778635337|-6.3383089301138|-6.4670098354584|5.9757450732332|5.9757450732332|5.9757450732332
07752|100419|/equities/electro-optic|SHANGHAICOMP||10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.169878117491|10.083708822659|10.083708822659|10.083708822659|10.083708822659|10.083708822659|10.083708822659|10.083708822659|10.083708822659|10.083708822659|9.8752322328654|9.4125747920182|9.4125747920182|9.4125747920182|9.3367495273116|9.3097215465443|-10.942759299005|-10.942759299005|-10.942759299005|-10.942759299005|-10.942759299005|-10.942759299005|9.4889928477449|9.4889928477449|9.4889928477449||||||8.7022144681262|8.2430158065477|7.9508829497897|-8.6863752781834|-8.6863752781834|-8.6863752781834|-8.6863752781834|-8.6863752781834|-8.6863752781834|||-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.69880890559|-8.759231590682|-8.7902574268246|-8.8002861039798|-8.9580957643368|8.1553116391153|8.1553116391153|8.1553116391153|8.1553116391153|8.1553116391153|8.1553116391153|8.1553116391153|8.1553116391153|8.1553116391153|8.1553116391153|8.1553116391153|8.1553116391153|8.1553116391153|8.1553116391153|8.0964575420983|7.8666198663323|7.7206888124246|7.6838274045228|-8.6223763581984|-8.6223763581984|-8.6223763581984|-8.6223763581984|-8.6223763581984|-8.6223763581984|-8.6223763581984|-8.6976401140153|-8.7799683089083|-8.7799683089083|-8.7799683089083|-8.7799683089083|-8.7799683089083|-8.7799683089083|-8.8605199119587|-8.8783557438342|-9.0704159568632|-9.0704159568632|-9.0704159568632|-9.0704159568632|-9.0704159568632|-9.0704159568632|-9.0704159568632|-9.0704159568632|-9.2304622145587|-9.3927356901096|-9.6341503662452|-9.8111977445644|-9.8111977445644|-9.8111977445644|-9.8111977445644|-9.8111977445644|-9.8111977445644|-9.8111977445644||-9.8735529435522|-9.9967257725803|-10.146821974188|-10.146821974188|9.2840285888414|9.2840285888414|9.2840285888414|9.2840285888414|9.2840285888414|9.2840285888414|9.2840285888414|9.2840285888414|9.2840285888414|9.2840285888414|9.2840285888414|9.0794927758287|9.0794927758287|9.0794927758287|9.0794927758287|9.0794927758287|9.0794927758287|8.9755477554611|8.9422752732493|8.8636391819028|8.8118208978472||||8.783689933121|8.5935442768863|-9.6895238882468|-9.6895238882468|-9.6895238882468|-9.6895238882468|-9.6895238882468|-9.6895238882468|-9.6895238882468|-9.6895238882468|-9.6895238882468|-10.071692626362|9.2549721244297|9.2549721244297|9.2549721244297|9.2549721244297|9.2549721244297|||9.2549721244297|9.2549721244297|9.2549721244297|9.2549721244297|9.2549721244297|9.2549721244297|9.2549721244297|9.2549721244297|9.2549721244297|9.2549721244297|9.1244132787344|9.1032374468508|9.0041521486379|8.7824518525683|8.7824518525683|8.7824518525683|8.5971691701239|8.3951876001696|8.2632566652597|8.2632566652597|8.2319216387141|8.2319216387141|8.2315021021126|8.2315021021126|8.2315021021126|8.2315021021126|8.2315021021126|8.1088911143672|7.8115453287111|-9.1257973633442|-9.1257973633442|-9.1257973633442|-9.1257973633442|||||||-9.1257973633442|-9.1257973633442|-9.1257973633442|-9.438663716916|-9.9646266784974|-10.167362779016|-10.296268206418|-10.296268206418|-10.296268206418|-10.296268206418|-10.296268206418|-10.296268206418|-10.296268206418|-10.580298085544|-10.910738445032|-10.910738445032|-11.240265078797|-11.459738779348|-11.62304321956|-11.632967757908|-11.632967757908|-11.632967757908|-11.716074996224|-11.842861393018|-11.909720713257|-11.909720713257|-11.909720713257|-11.909720713257||-11.909720713257|-11.909720713257|-11.909720713257|-12.038420770029|-12.038420770029|-12.038420770029|-12.038420770029|-12.114285142162|-12.114285142162|-12.511427622083|11.972452034744
07753|100483|/equities/north-joint|SHANGHAICOMP||18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|18.234512702443|17.980014474102|17.697793597323|17.647276841984|17.647276841984|17.521230090427|17.521230090427|17.521230090427|17.521230090427|17.308033056576|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519|17.226744937519||||||16.354161262092|-17.631066047633|-17.631066047633|-17.631066047633|-17.631066047633|-17.631066047633|-17.631066047633|-17.631066047633|-17.631066047633|||-17.749225387716|-17.749225387716|-17.749225387716|-17.749225387716|-17.749225387716|-17.749225387716|-17.749225387716|-17.806636516135|-17.806636516135|-17.967525814515|-17.967525814515|-17.967525814515|-18.056695724573|-18.495772760274|-18.813636374874|-19.15626321943|-19.720848784528|16.899955976083|16.899955976083|16.899955976083|16.899955976083|16.899955976083|16.899955976083|16.899955976083|16.899955976083|16.899955976083|16.899955976083|16.899955976083|16.744655404448|16.744655404448|16.744655404448|16.744655404448|16.744655404448|16.744655404448|16.744655404448|16.744655404448|16.744655404448|16.109061225652|15.32153038377|-17.368054119823|-17.368054119823|-17.368054119823|-17.368054119823|-17.368054119823|-17.368054119823|-17.368054119823|-17.368054119823|-17.368054119823|-17.368054119823|-17.368393068046|-17.490992789501|-17.776102760362|-17.847582833179|-17.847582833179|-17.847582833179|-17.847582833179|-17.847582833179|-17.847582833179|-17.847582833179|-17.847582833179|-18.185648194295|-18.475719919185|-18.940799066733|-19.004951011007|-19.004951011007|-19.004951011007|-19.004951011007|-19.004951011007|-19.004951011007||-19.004951011007|-19.004951011007|-19.6027232396|17.415854049375|17.415854049375|17.415854049375|17.415854049375|17.415854049375|17.415854049375|17.415854049375|17.415854049375|17.415854049375|17.415854049375|17.378172106931|16.942969529043|16.81758329196|16.81758329196|16.81758329196|16.811203445806|16.501894171385|16.313215555249|16.111845439106|16.111845439106|16.111845439106|15.543160378303||||15.199623888694|14.937359405847|14.882621210253|14.71113857237|14.71113857237|14.71113857237|14.71113857237|14.71113857237|14.659043142172|-16.685564303873|-16.685564303873|14.807141270569|14.807141270569|14.807141270569|14.807141270569|14.807141270569|14.807141270569|||14.589403091861|14.589403091861|14.589403091861|14.589403091861|14.589403091861|14.589403091861|14.589403091861|14.589403091861|14.589403091861|14.589403091861|14.419336357595|14.215929710072|14.198810271865|13.674024964122|13.674024964122|13.646694184176|13.545771175878|13.395918518155|13.395918518155|13.395918518155|13.395918518155|13.395918518155|13.395918518155|13.395918518155|13.395918518155|13.395918518155|13.395918518155|13.214908977183|-15.321169998304|-15.321169998304|-15.321169998304|-15.321169998304|-15.321169998304|||||||-15.321169998304|-15.321169998304|-15.381855860966|-16.525950793445|-17.230500729017|-17.616111630789|-18.185030811813|-18.185030811813|-18.185030811813|-18.185030811813|-18.185030811813|-18.185030811813|-18.185030811813|-19.113923569285|-19.468803957395|-19.590337730439|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319||18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319
07754|100615|/equities/north-navigati|SHANGHAICOMP||-11.812157486244|-11.812157486244|-11.812157486244|-11.812157486244|-11.850730629281|-12.131416206594|10.426301081725|10.426301081725|10.426301081725|10.426301081725|10.426301081725|10.426301081725|10.426301081725|10.426301081725|10.426301081725|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.265704672636|-12.2689613722|-12.2689613722|-12.2689613722|-12.2689613722|10.232391377285|10.232391377285|10.232391377285||||||9.207657200313|8.5468417342244|8.2248040344168|8.2248040344168|8.1416099044337|8.1416099044337|7.9867884817668|7.9481962746245|7.9481962746245|||7.8913461372587|7.8913461372587|7.8913461372587|7.8913461372587|7.8913461372587|7.8913461372587|7.8913461372587|7.8913461372587|7.8913461372587|7.8913461372587|7.8692734688887|7.6391929487795|-8.8029712447892|-8.8029712447892|-8.8949679279073|-9.0267768280818|-9.0267768280818|-9.0267768280818|-9.0267768280818|-9.1319741029556|-9.2216381252933|-9.2757085894134|-9.3646768038567|-9.4490851765536|-9.5928727129723|8.3609874879381|8.3609874879381|8.3609874879381|8.3609874879381|8.3609874879381|8.3609874879381|8.3609874879381|8.1472089726683|7.9380975896631|7.9380975896631|7.8301081320218|7.6784532490231|7.5652511255802|-8.6753698957888|-8.6753698957888|-8.6753698957888|-8.6753698957888|-8.6753698957888|-8.6753698957888|-8.6753698957888|-8.6753698957888|-8.6753698957888|-8.6753698957888|-8.7498554800316|-8.9148392781466|-8.9992662121686|-9.1964069659879|-9.2865633760746|-9.486181554403|-9.5968682072849|-9.6416269671145|-9.6416269671145|-9.6753417223107|-9.6753417223107|-9.8203795982081|-10.153199309848|9.0746330428375|9.0746330428375|9.0746330428375|9.0746330428375|9.0746330428375|9.0746330428375|9.0746330428375|9.0746330428375||9.0746330428375|9.0746330428375|9.0746330428375|8.7827568966975|8.7827568966975|8.5591740562773|8.4295355893771|8.4295355893771|8.408439430386|8.408439430386|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195||||-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2066593573195|-9.2407329795208|-9.3600400168031|-9.3600400168031|-9.4572668294476|-9.5202968098903|-9.6664411202829|-9.6681638034433|||-9.6681638034433|-9.6681638034433|-9.6681638034433|-9.6681638034433|-9.6681638034433|-9.6681638034433|8.8969133726809|8.8969133726809|8.8969133726809|8.8969133726809|8.8501399554409|8.8501399554409|8.7868226410722|8.7261498496822|8.7261498496822|8.7261498496822|8.5779439658911|8.4167228919334|8.4167228919334|8.4167228919334|8.4167228919334|8.4167228919334|8.28080338704|8.2225599208078|8.0291900792023|8.0291900792023|8.0291900792023|7.9468778149177|7.7381977522693|7.5513307214138|7.4759231806196|-9.0062381658651|-9.0062381658651|||||||-9.0062381658651|-9.0062381658651|-9.0062381658651|-9.0062381658651|-9.4802645746975|-9.7002940778499|-9.9625485345793|-10.022335909329|-10.022335909329|-10.022335909329|-10.022335909329|-10.022335909329|-10.022335909329|-10.236484208065|-10.632204177598|-10.704116161907|-11.12457345177|-11.277858767789|-11.633732303294|-11.845599885711|-11.845599885711|-11.845599885711|-12.001221917216|-12.165246511106|-12.616216889994|11.202685452941|11.202685452941|11.202685452941||11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941
07755|101149|/equities/northern-unite|SHANGHAICOMP||6.2076170139234|6.2076170139234|6.1503915674796|6.1503915674796|6.0895836909435|6.0895836909435|6.0895836909435|6.0615922241312|6.0615922241312|6.0615922241312|6.0615922241312|6.0615922241312|6.0615922241312|6.0615922241312|6.0615922241312|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.764137588923|-6.8307081714657|-6.9507871220936|-7.0775410412009|6.0293988918535||||||5.710443282047|5.4999369249511|5.3590579515828|5.3590579515828|5.1600643005783|5.0700714154171|5.0667966587383|5.0667966587383|5.0667966587383|||5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0667966587383|5.0451677630811|5.0451677630811|5.0451677630811|5.0451677630811|5.0451677630811|5.0451677630811|5.0451677630811|5.0451677630811|5.0451677630811|5.0451677630811|5.0451677630811|5.0451677630811|5.0451677630811|4.9535157496375|-5.4286002845931|-5.4286002845931|-5.4286002845931|-5.4286002845931|-5.4286002845931|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.462827229461|-5.544807937367|-5.6942312481483|-5.7052568597353|-5.7388691481934|-5.7388691481934|-5.7388691481934|-5.7388691481934|-5.7388691481934|-5.7388691481934|-5.7388691481934||-5.7436036250456|-5.7436036250456|-5.8795597974309|-5.9545109739843|-5.9758516467406|-5.9758516467406|-5.9758516467406|-6.0320571701608|-6.1000635933967|-6.1095150126452|-6.1777943652465|-6.2903271826985|-6.4034059206483|-6.4034059206483|-6.4034059206483|-6.4034059206483|-6.4034059206483|-6.4034059206483|-6.4034059206483|-6.4034059206483|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125||||-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.4569713777125|-6.8133016102646|-7.0070015316908|-7.0572241021201|-7.0596934637543|-7.1307705862783|-7.2253006545993|||6.1744412737018|6.1744412737018|6.1744412737018|6.1744412737018|6.1744412737018|6.1744412737018|6.1744412737018|6.1744412737018|6.1744412737018|6.1610460101373|5.7461625270056|5.6590691597382|5.4372992285004|5.3909387923059|5.3909387923059|5.3909387923059|5.278820578343|5.2777417639233|5.2777417639233|5.1236015667891|5.0547452531826|5.0547452531826|5.0547452531826|5.0547452531826|5.0547452531826|5.0547452531826|5.0547452531826|4.9391617071376|4.73629042967|-6.0919322687694|-6.0919322687694|-6.0919322687694|-6.0919322687694|||||||-6.0919322687694|-6.1682579471346|-6.3191757680836|-6.8635283843083|-7.2506241190048|-7.2506241190048|-7.2506241190048|-7.2506241190048|-7.2506241190048|-7.2506241190048|-7.2506241190048|-7.2506241190048|-7.2506241190048|-7.6023600485162|-7.798777939635|-7.798777939635|-7.9997530532739|-8.1141701354871|-8.1990777799697|-8.2928643303018|-8.2992934735728|-8.3425484268878|-8.5289427537625|-8.5969090037518|-8.5969090037518|-8.5969090037518|-8.5969090037518|-8.5969090037518||-8.5969090037518|-8.5969090037518|-8.711010091059|-8.891122147499|-9.050691256985|7.5652259444193|7.5652259444193|7.5652259444193|7.5652259444193|7.5652259444193|7.5652259444193
07756|100365|/equities/china-kinwa|SHANGHAICOMP||-5.2394711549313|-5.2394711549313|-5.2394711549313|-5.2394711549313|-5.2394711549313|-5.2394711549313|-5.2394711549313|-5.2394711549313|-5.2394711549313|-5.3040999992432|-5.3040999992432|-5.3941953082433|4.5812241167232|4.5812241167232|4.5812241167232|4.1658046345362|3.7142274225696|3.6335858067918|3.4906509939221|3.4860743403059|3.4860743403059|3.4860743403059|3.4860743403059|3.4860743403059|3.475638177618|-3.945876667697|-3.945876667697|-3.945876667697|-3.945876667697|-3.945876667697|-3.945876667697|-3.945876667697|-3.9670852133507|-4.0778724031178|-4.1031915961071|-4.1896574296735|3.6159775548481|3.6159775548481|3.6159775548481||||||3.2766415999226|2.9151574821265|2.7257305086753|2.6808116370993|-3.0273225214292|-3.0273225214292|-3.0273225214292|-3.0273225214292|-3.0273225214292|||-3.0273225214292|-3.0273225214292|-3.0273225214292|-3.0273225214292|-3.0436917572341|-3.1562278221538|-3.1562278221538|-3.1562278221538|-3.1562278221538|-3.1562278221538|-3.1562278221538|-3.1562278221538|-3.1562278221538|-3.1562278221538|-3.1562278221538|-3.1562278221538|-3.2135864309128|-3.2350960364669|-3.2387791487123|-3.2387791487123|-3.2387791487123|-3.2387791487123|-3.2387791487123|-3.2387791487123|-3.2387791487123|-3.2387791487123|-3.2387791487123|-3.2387791487123|-3.2387791487123|-3.2387791487123|-3.2387791487123|-3.2387791487123|-3.2387791487123|-3.2387791487123|-3.2387791487123|-3.2387791487123|-3.2387791487123|-3.2387791487123|-3.3157393677494|-3.3157393677494|-3.3157393677494|-3.3157393677494|-3.3157393677494|-3.3157393677494|-3.3157393677494|-3.3157393677494|-3.3157393677494|-3.3157393677494|-3.3157393677494|-3.3741548308025|-3.389616503571|-3.4310137879906|-3.4310137879906|-3.4310137879906|-3.4310137879906|-3.4310137879906|-3.4310137879906|-3.4310137879906|-3.4310137879906|-3.46168212229|-3.547424454755|-3.6315827317442|-3.7217585452624|-3.7819540509723|-3.8271710882741|-3.8563011498537|-3.930452884683|-3.930452884683|-3.930452884683||-3.930452884683|-4.0155032226873|-4.0225964236938|-4.0225964236938|-4.3001071268411|-4.4506746457784|-4.4613052658205|-4.4730311681171|-4.4730311681171|-4.4778126400201|-4.5414583331444|-4.595509172159|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876||||-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6313837809876|-4.6936837061339|-4.6936837061339|-4.7874262977633|-4.8302826846786|-4.8302826846786|-4.8302826846786|-5.0453143081342|4.4229090217489|4.4229090217489|4.4229090217489|4.4186132773638|-4.9983393006382|||-4.9983393006382|-4.9983393006382|-4.9983393006382|-4.9983393006382|-4.9983393006382|-5.0564880164528|4.4699391637156|4.4699391637156|4.4699391637156|4.4699391637156|4.4649324719453|4.3888135822111|4.321459442542|4.2583885277873|4.2583885277873|4.2583885277873|4.2583885277873|4.1165430110434|4.1070731594143|4.1070731594143|4.1070731594143|4.1070731594143|4.1070731594143|4.1070731594143|4.0616335694655|4.0616335694655|4.0301481954107|3.9857203951422|3.8524667941799|-4.5069922351808|-4.5069922351808|-4.5069922351808|-4.5069922351808|||||||-4.5069922351808|-4.5069922351808|-4.5069922351808|-4.5069922351808|-4.7238803333674|-4.885422382822|-5.0460250223902|-5.1894721284207|-5.3116776285561|-5.3116776285561|-5.3116776285561|-5.3116776285561|-5.338530785286|-5.4867007538605|-5.6530257327233|-5.6530257327233|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411||-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6955488650543|-5.741165475552|-5.809628200205|-5.907364659477
07757|100725|/equities/offshore-oil|SHANGHAICOMP||-5.7376934180541|-5.7384955379756|-5.7384955379756|-5.7384955379756|-5.8861061437695|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.8867998579791|-5.9669886843891|-5.9669886843891|-5.9669886843891|-5.9913423924413|-5.9913423924413|-5.9913423924413|-6.0342694817613|-6.0664106539698|-6.0897664027709|-6.0897664027709|-6.2064070654465|5.5180883699432|5.5180883699432|5.5180883699432|5.5180883699432|5.5180883699432||||||5.2628759337547|4.9026395692961|4.8015924342052|-5.2288725034703|-5.2288725034703|-5.2288725034703|-5.2288725034703|-5.2288725034703|-5.2637471508438|||-5.2901266091392|-5.2901266091392|-5.2901266091392|-5.3590296631969|-5.4139219529007|-5.5249131262936|-5.5843477051168|-5.6170532748334|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7160349766333|-5.7728163577803|-5.8136850305937|-5.8450470542774|-5.8450470542774|-5.8450470542774|-5.8450470542774|-5.8450470542774|-5.8450470542774|-5.8672744009082|-5.9230825871432|-5.943425175239|-6.0249168306472|-6.0933543936561|-6.0933543936561|-6.1181715612225|-6.181013929085|-6.181013929085|-6.2551726850103|-6.2551726850103|-6.2551726850103|-6.2551726850103|-6.2551726850103|-6.2551726850103|-6.2551726850103|-6.2551726850103|-6.2551726850103|-6.2551726850103|-6.2551726850103|-6.2551726850103|-6.2901916804391|-6.3493724299162|-6.3493724299162|-6.3895357736879|-6.3895357736879|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122||5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122||||5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|5.9538553171122|||5.9538553171122|5.9042838075386|5.8786486496116|5.735165184249|-6.6787375350855|-6.6787375350855|-6.6787375350855|-6.7335974530006|-6.7745526715147|-6.888947293055|6.2233228928596|6.2233228928596|6.2233228928596|6.1336921328472|6.0646686599188|6.0646686599188|6.0646686599188|6.0646686599188|6.0646686599188|6.0646686599188|5.910187328914|5.8574306844111|5.749922844926|5.6532475916981|5.4968762191542|5.4968762191542|5.4968762191542|5.4968762191542|5.3598622781709|5.2662257345153|5.2662257345153|5.2662257345153|5.2662257345153|||||||5.2662257345153|4.8563619886982|-5.8525776761123|-5.8525776761123|-6.0234197132398|5.3419036571542|5.3419036571542|5.3419036571542|5.3419036571542|-5.90950548323|-5.90950548323|-5.90950548323|-5.90950548323|-6.0727840228434|-6.1847599395509|-6.208066795534|5.7529026704937|5.7529026704937|5.7529026704937|5.7529026704937|5.7529026704937|5.7529026704937|5.7529026704937|5.7529026704937|5.7529026704937|5.7082252191073|-6.1847338261918|-6.1847338261918||-6.1847338261918|-6.1847338261918|-6.1847338261918|-6.1847338261918|-6.1858152882607|-6.2042392907707|-6.2150539283192|-6.2150539283192|-6.2150539283192|-6.2467266590767|-6.3431811989302
07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP||28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|28.148345810922|27.777606176835|25.856784475625|25.44142663565|24.184362703856|22.293826274524|22.293826274524|22.293826274524|22.293826274524|21.590201995388|21.590201995388|-27.410527728059|-27.410527728059|-27.410527728059|-27.410527728059|-27.410527728059|-27.410527728059|-27.410527728059|-27.410527728059|-27.753364163481|23.145938606523|23.145938606523|23.145938606523|23.145938606523|23.145938606523|22.524931823172||||||20.461035104767|19.32109144861|19.32109144861|19.32109144861|19.32109144861|19.32109144861|19.32109144861|19.32109144861|19.32109144861|||19.32109144861|19.32109144861|19.32109144861|19.32109144861|19.32109144861|19.32109144861|18.681213258973|-20.472505841987|-20.472505841987|-20.472505841987|-20.472505841987|-20.472505841987|-20.472505841987|-20.563894998516|-20.835994892082|-20.936104965168|-21.159561051216|-21.248955714797|-21.363242601553|-21.363242601553|-21.363242601553|-21.363242601553|-21.363242601553|-21.363242601553|-21.363242601553|-21.383200756316|-21.383200756316|-21.711889496119|-22.001543829476|-22.341160692147|-23.582956010955|-23.854308736855|-23.854308736855|-23.854308736855|-23.965197437659|-23.965197437659|-23.965197437659|-24.965219782078|21.012235034075|21.012235034075|21.012235034075|21.012235034075|21.012235034075|21.012235034075|21.012235034075|21.012235034075|21.012235034075|19.140261928866|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|18.054439495731|17.86727223417|17.86727223417|17.59030146092|17.294780142768|16.966967955517||16.966967955517|16.966967955517|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.564531484797|16.363063548762|16.363063548762|16.212785552891|16.212785552891|16.212785552891|16.212785552891|16.212785552891|16.212785552891|-18.397907021193|-18.397907021193||||-18.397907021193|-18.397907021193|-18.397907021193|-18.397907021193|-18.397907021193|-18.397907021193|-18.397907021193|-18.613229807382|-18.812443990478|-18.812443990478|-18.971049700589|-19.117316529707|-19.117316529707|-19.117316529707|-19.483685596736|17.172025910401|17.172025910401|||17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|17.172025910401|16.76502836124|16.679849658679|16.679849658679|16.104833428806|14.210370294193|13.847926230023|13.847926230023|13.308807261332|12.950340729669|12.470934370839|12.447148989399|12.179054311867|12.099511110188|12.099511110188|||||||-14.590286092828|-14.590286092828|-14.590286092828|-14.728095563331|-15.468995341635|-15.649439185831|-16.07659879655|-16.482332398829|-16.605285454641|-16.605285454641|-16.605285454641|-16.605285454641|-16.605285454641|-17.007539485174|-17.330171541762|-17.330171541762|-17.856857039743|-18.049286447425|-18.100359002542|-18.100359002542|-18.100359002542|-18.100359002542|-18.378176309214|-18.550751475875|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369||-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369|-18.609187800369
07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH||60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|60.172284867973|58.993213164862|58.993213164862|58.993213164862|58.993213164862|58.993213164862|58.993213164862|58.993213164862|57.581349147753|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407|53.968334166407||||||53.968334166407|48.223703349298|42.704113815301|42.371236852002|40.895263940308|39.608626981812|-46.50125039119|-46.50125039119|-46.50125039119|||-46.50125039119|-46.56471087634|-46.56471087634|-46.56471087634|-46.823187239222|-46.823187239222|-46.823187239222|-46.823187239222|-46.823187239222|-46.823187239222|-46.823187239222|-46.823187239222|-47.858540834379|-49.494489154763|44.922334700922|44.922334700922|44.922334700922|44.922334700922|44.922334700922|44.922334700922|44.922334700922|44.922334700922|44.922334700922|44.227449854337|44.227449854337|43.400498770037|42.025555502881|-48.04125405984|-48.04125405984|-48.04125405984|-48.04125405984|-48.04125405984|-48.04125405984|-48.04125405984|-48.682502764649|-49.785353302066|-49.785353302066|-49.785353302066|-51.444835688344|-52.359141580676|-52.359141580676|-52.359141580676|-52.359141580676|-52.379045319132|-53.152627338807|-53.152627338807|-53.152627338807|-53.152627338807|-53.152627338807|-55.472917095202|-56.782132165717|-58.800699888652|-59.591891274392|-59.740555572165|-59.740555572165|-59.740555572165|-61.202284070798|-62.203648908213|-62.963497116914|-64.101106169876|-66.041785031619|-66.611984445058|-68.420538162084|-69.187818976345|-70.718688616159|64.394601868539|64.394601868539|64.394601868539|64.394601868539||64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.394601868539|64.017286617262|64.017286617262|63.899209692194|62.715787783943|61.314764967321|60.747517257662|60.369529648734|60.369529648734|58.737807296065|58.642566069793|58.223960197447|56.921068920558||||55.05045486314|55.05045486314|-62.840111772289|-62.840111772289|-62.840111772289|-63.808454557779|-64.820505191355|-65.016119693683|-65.161818682572|-65.161818682572|-65.161818682572|-65.161818682572|-66.138687119905|-66.525209411453|-68.683010931887|-69.245012146542|-70.289232373259|||-70.289232373259|-70.289232373259|-70.289232373259|-70.289232373259|-70.289232373259|-70.633585956385|-71.758317061769|-71.758317061769|-72.444797803414|63.97229118318|63.97229118318|63.97229118318|63.97229118318|63.97229118318|63.788103315241|63.699007481344|61.74149684116|61.74149684116|61.74149684116|61.74149684116|61.74149684116|61.74149684116|61.74149684116|61.74149684116|61.349443873319|61.349443873319|60.782159231938|60.556845981585|60.000387119703|59.905987553522|59.340538453973|57.001154210741|-66.659844327482|||||||-66.659844327482|-66.659844327482|-66.659844327482|-66.659844327482|-68.127603875832|-68.440672515979|-68.517929958638|-68.517929958638|-68.517929958638|-68.517929958638|-68.517929958638|-68.517929958638|-68.517929958638|-69.2932556198|-69.7977808785|-69.7977808785|-70.963408826239|-70.963408826239|-70.963408826239|-70.963408826239|-70.963408826239|-70.963408826239|-71.126568448154|-71.225703432179|-71.225703432179|-71.225703432179|-71.225703432179|-71.225703432179||-71.225703432179|-71.225703432179|-71.225703432179|-72.052449970352|-72.458834097239|-72.54312885231|-72.54312885231|-72.93680814048|-73.240895729819|-74.095999273502|-74.32073437631
07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP||16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781|16.687302497781||||||15.818113755028|15.017903697536|14.265684748929|14.265684748929|13.747427411919|-15.014863264114|-15.014863264114|-15.014863264114|-15.014863264114|||-15.223737464515|-15.479152929085|-15.528502847637|-15.538336755927|-15.633151692478|-15.697821040971|-15.697821040971|-15.697821040971|-15.697821040971|-15.697821040971|-15.697821040971|-15.697821040971|-15.697821040971|-16.134801436379|-16.293112596885|-16.331236028027|-16.369707106828|-16.68597597883|-16.68597597883|-16.68597597883|-16.68597597883|-16.68597597883|-16.68597597883|-16.68597597883|-16.68597597883|-16.68597597883|-16.68597597883|-16.68597597883|-16.68597597883|-16.68597597883|-16.68597597883|-16.68597597883|-16.68597597883|-16.68597597883|-16.736790929772|-16.736790929772|-16.736790929772|-17.220126875641|-17.220126875641|-17.220126875641|-17.220126875641|-17.220126875641|-17.220126875641|-17.424586464302|-17.707873319405|-17.798937403978|-17.798937403978|-17.798937403978|-17.798937403978|-17.798937403978|-17.798937403978|-17.964373787046|-18.277637702227|-18.502375000054|-18.787639054252|-18.920154792946|-19.091454432882|-19.091454432882|-19.091454432882|-19.14105968837|-19.331176761831|-19.700196906423|-20.163552677736|18.669406707855|18.669406707855|18.669406707855|18.669406707855|18.669406707855|18.669406707855||18.669406707855|18.669406707855|18.669406707855|18.669406707855|18.669406707855|18.669406707855|18.669406707855|18.669406707855|18.669406707855|18.669406707855|18.669406707855|18.669406707855|18.669406707855|18.669406707855|18.527674789531|18.280748388616|18.153626664795|18.153626664795|18.153626664795|18.104585365363|17.776206232782|17.425318043021|17.425318043021|17.357018568546|17.034466852116||||16.54385154928|16.003723761387|15.469693551402|15.372570017375|15.372570017375|15.372570017375|15.315077441045|15.091752945393|-16.814851654942|-16.814851654942|-16.814851654942|-16.855970047704|-16.855970047704|-16.855970047704|15.499216611939|15.499216611939|15.499216611939|||15.499216611939|15.499216611939|15.499216611939|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|-16.49591849586|||||||-16.49591849586|-16.49591849586|-16.49591849586|-16.666575890345|-17.065640005318|-17.148488981688|-17.250381510673|-17.250381510673|-17.250381510673|-17.250381510673|-17.250381510673|-17.250381510673|-17.250381510673|-17.650979617368|-17.769640078123|-17.769640078123|-17.769640078123|-17.769640078123|-17.769640078123|-17.769640078123|-17.769640078123|-17.769640078123|-17.769640078123|-17.893036907218|-17.893036907218|-17.893036907218|-17.893036907218|-17.893036907218||-17.893036907218|-17.893036907218|-17.893036907218|-17.977819302901|-18.050903802198|-18.050903802198|-18.050903802198|-18.147669903748|-18.155190379877|-18.315766236803|-18.449739771442
07761|100913|/equities/orient-group|SHANGHAICOMP||-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.4521952741932|-3.556328017799|2.7823727880389|2.7823727880389|2.3955219643683|2.3955219643683|2.2972466567457|2.0402740482159|1.8003044662285|1.5770050350613|1.5066396399206|1.5066396399206|1.5066396399206|1.5066396399206|1.5066396399206|1.5066396399206|1.5066396399206|1.5066396399206|1.5066396399206|1.5066396399206|1.5066396399206||||||1.3645996234887|1.295110704951|1.2156785422481|1.2000186840576|1.2000186840576|1.2000186840576|1.2000186840576|1.2000186840576|1.2000186840576|||1.2000186840576|1.2000186840576|1.2000186840576|1.2000186840576|1.2000186840576|1.2000186840576|1.2000186840576|1.2000186840576|1.2000186840576|1.1666874598443|1.1135415513184|1.0933795261015|1.0778342979334|1.0778342979334|1.0778342979334|1.0778342979334|1.0778342979334|1.0778342979334|1.0778342979334|1.0778342979334|1.0778342979334|1.0778342979334|1.0778342979334|1.0778342979334|1.0778342979334|1.0778342979334|1.0325936826492|0.95960041140999|0.95960041140999|0.95960041140999|0.83788934521637|0.8066860163716|0.8066860163716|0.8066860163716|0.8066860163716|0.8066860163716|0.8066860163716|0.8066860163716|0.8066860163716|0.8066860163716|0.8066860163716|0.8066860163716|0.8066860163716|0.76298445733692|0.68325241961481|0.68325241961481|0.66332488278215|0.66332488278215|0.66332488278215|0.66332488278215|0.66147207462859|-0.89960817540387|-0.89960817540387|-0.89960817540387|-0.89960817540387|-0.93512020999303|-1.0051335658642|-1.0515229314458|-1.0515229314458|-1.1383587949686|-1.2515097716576|-1.3805664556033|-1.4250738374399|-1.5245264892233|-1.5366961033755|-1.5479956767751|-1.5688840837162|-1.5723260693689|-1.5723260693689||-1.5936956331619|-1.6096618225716|-1.6473602228869|-1.6473602228869|-1.6926224092101|-1.7551359975178|1.5123517701058|1.5123517701058|1.5123517701058|1.5123517701058|1.5123517701058|1.5123517701058|1.5123517701058|1.5123517701058|1.5123517701058|1.5123517701058|1.5123517701058|1.4337241858276|1.4124373241746|1.4124373241746|1.3549303064174|1.3356062889727|1.3356062889727|1.3356062889727|1.3356062889727||||1.3006736438177|-1.4577111335419|-1.4577111335419|-1.4577111335419|-1.4624567861714|-1.4932852647214|-1.5292058544588|-1.5585620488538|-1.5634099732963|-1.5634099732963|-1.5776778140694|-1.6135308454468|-1.6794787523961|1.5424825098714|1.5424825098714|1.5424825098714|1.5424825098714|||1.5424825098714|1.5424825098714|1.5424825098714|1.5424825098714|1.5424825098714|1.5424825098714|1.5424825098714|1.5424825098714|1.5424825098714|1.5424825098714|1.524425052559|1.5243611920273|1.5076235255042|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4991686950641|1.4785208117649|-1.7142359319815|-1.7142359319815|-1.7142359319815|-1.7142359319815|-1.7142359319815|-1.7142359319815|||||||-1.7142359319815|-1.7142359319815|-1.7142359319815|-1.7480400009827|-1.8261555216794|-1.8696172063091|-1.9019533152002|-1.9019533152002|-1.9019533152002|-1.9019533152002|-1.9019533152002|-1.9019533152002|-1.9019533152002|-1.9449481627034|-1.9876520570766|-1.9876520570766|-2.0390578637135|-2.0430876572428|-2.0430876572428|-2.0430876572428|-2.0430876572428|-2.0430876572428|-2.0445418114461|-2.0589353039306|-2.0759685570309|-2.0759685570309|-2.0759685570309|-2.0759685570309||-2.0759685570309|-2.0759685570309|-2.0759685570309|-2.10552059879|-2.1233562150498|-2.1443286681494|-2.1443286681494|-2.1631218268941|-2.1631218268941|-2.1962464600217|-2.2174961864299
07762|100495|/equities/orient-int|SHANGHAICOMP||7.3792954055423|7.2064392928673|6.8353845913424|6.8353845913424|6.8353845913424|6.8353845913424|6.8353845913424|6.7715380279239|6.7339472580672|6.7339472580672|6.7339472580672|6.7339472580672|6.7339472580672|6.7339472580672|6.7339472580672|6.7339472580672|6.5943856028187|6.570428559898|6.4810317862019|6.3836308297449|6.3836308297449|6.3836308297449|6.3620132733929|6.3620132733929|6.3139038935357|-7.2289475278815|-7.2289475278815|-7.2289475278815|-7.2289475278815|-7.2289475278815|-7.2289475278815|-7.2454973146607|-7.2788858331231|-7.3943176177904|-7.4064639837394|6.6664839989513|6.6664839989513|6.6664839989513|6.6664839989513||||||6.1099820409185|5.7844246266028|5.5760272738824|5.51614154682|5.3662680664045|5.3545903264718|5.3545903264718|5.3263775593688|5.3263775593688|||5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.3263775593688|5.1948642473143|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.6489378640999|-5.7377086160304|-5.8557876478436|-5.8623078096718|-5.8623078096718|-5.8623078096718|-5.9058976955778|-5.9702332762501|-5.9702332762501|-5.9702332762501||-5.9702332762501|-5.9702332762501|-6.0808146030396|-6.0942385230561|-6.1874873145973|5.8110871785344|5.8110871785344|5.8110871785344|5.8110871785344|5.8110871785344|5.8110871785344|5.8110871785344|5.8110871785344|5.804367052854|5.804367052854|5.7972729517611|5.7972729517611|5.7972729517611|5.7658587642944|5.7442081441158|5.7442081441158|-6.2189099633986|-6.2189099633986|-6.2189099633986|-6.2189099633986||||-6.2189099633986|-6.2189099633986|-6.2189099633986|-6.2189099633986|-6.2189099633986|-6.2189099633986|-6.2234066628146|-6.2234066628146|-6.2234066628146|-6.2234066628146|-6.2234066628146|-6.4998960917446|-6.5489375134957|-6.5489375134957|-6.5489375134957|-6.5489375134957|-6.5489375134957|||-6.5489375134957|-6.5489375134957|-6.5489375134957|-6.5489375134957|-6.5489375134957|-6.5643751114223|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|-6.5957088514545|||||||-6.5957088514545|-6.5957088514545|-6.6402318791525|-7.0752578660267|-7.4958419186559|-7.6570463558796|-8.0756070769233|6.6769656205642|6.6769656205642|6.6769656205642|6.3699617677781|-7.0509853234053|-7.0509853234053|-7.0509853234053|-7.1570186838398|-7.1570186838398|-7.3711320542505|-7.3882261925518|-7.3882261925518|-7.3882261925518|-7.3882261925518|-7.3882261925518|-7.3882261925518|-7.391917963114|-7.5321311898658|6.9357510077312|6.9357510077312|6.9357510077312||6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312
07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP||-11.847142914803|-11.847142914803|-11.847142914803|-11.847142914803|-11.868491733373|10.412388691012|10.412388691012|10.412388691012|10.412388691012|10.412388691012|10.412388691012|10.412388691012|10.412388691012|10.412388691012|10.412388691012|10.412388691012|10.216961724159|-11.451827499643|-11.451827499643|-11.451827499643|-11.451827499643|-11.451827499643|-11.451827499643|-11.619119032606|-11.619119032606|-11.619119032606|-11.619119032606|-11.619119032606|-11.619119032606|-11.619119032606|-11.619119032606|-11.619119032606|-11.671243147038|-11.916936984749|-12.024930069945|-12.217144089829|11.006331754959|11.006331754959|11.006331754959||||||9.9309239136249|8.9588042615818|8.5432150186049|8.5432150186049|8.2385724187943|8.107806954971|8.107806954971|8.107806954971|8.107806954971|||8.107806954971|8.107806954971|8.107806954971|8.107806954971|8.107806954971|8.107806954971|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0762456137667|8.0730193228792|8.0730193228792|8.0650217898765|8.0305704081232|8.0305704081232|8.0305704081232|8.0305704081232|7.9595227201972|7.9304907892349|7.9304907892349|7.9304907892349|7.9277670752343|7.8664078592521|7.6865649619878|7.6389611207976|7.5261075604502|7.5261075604502|7.5261075604502|7.5261075604502|7.5261075604502|7.4095641626852|7.2961285690635|-7.7740826307255|-7.7740826307255|-7.7740826307255|-7.7740826307255|-7.7740826307255|-7.7740826307255|-7.7740826307255|-7.8245360518515|-7.8822623253995|-7.9655941435238|-7.9655941435238|-7.9655941435238|-7.9655941435238|-8.0778826815707|-8.2343140821571|-8.2409045145373|-8.2604494012573|-8.2855531240001|-8.2855531240001|-8.2855531240001|-8.2855531240001|-8.2855531240001|-8.2855531240001|-8.2855531240001|-8.2855531240001|-8.2855531240001|-8.2855531240001||-8.2855531240001|-8.3133920325719|-8.3971027416082|8.0354691251495|8.0354691251495|8.0354691251495|8.0354691251495|8.0354691251495|8.0354691251495|8.0354691251495|8.0354691251495|8.0354691251495|8.0354691251495|8.0354691251495|8.0354691251495|8.0354691251495|8.0354691251495|8.0354691251495|8.0354691251495|7.9888546449584|7.9831717260063|7.9802770728499|7.9802770728499|7.9802770728499|7.9802770728499||||7.9802770728499|7.9802770728499|7.8730118535832|-8.3607946224535|-8.3607946224535|-8.3607946224535|-8.3607946224535|-8.3607946224535|-8.3607946224535|-8.3607946224535|-8.3607946224535|-8.3607946224535|-8.3607946224535|-8.4292161539224|-8.4680180102617|-8.526686512765|-8.5768741891745|||-8.6894312144567|-8.6894312144567|-8.6894312144567|-8.6894312144567|-8.7371453445542|-8.7840510122631|8.2790042782648|8.2790042782648|8.2790042782648|8.2790042782648|8.2602201809528|8.2602201809528|8.2602201809528|8.2602201809528|8.2602201809528|8.2602201809528|8.2602201809528|8.1873795152013|8.1873795152013|8.1873795152013|8.1873795152013|8.1873795152013|8.1873795152013|8.1873795152013|8.0700981558478|8.0700981558478|8.0462195013537|8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|||||||8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|8.0152758704326|7.9880848578503|7.8173159683071|-8.6646811171635|-8.6646811171635|-8.6646811171635|-8.6646811171635|-8.6835348522513|8.1574510782236|8.1574510782236|8.1574510782236|8.1574510782236|8.1574510782236|8.1574510782236|8.1574510782236|8.1574510782236|8.1574510782236|8.1574510782236|8.1574510782236||8.1574510782236|-8.6695699760656|-8.6695699760656|-8.6911895616563|-8.7629962206911|-8.7629962206911|-8.7629962206911|-8.8316627874453|-8.8735146935868|-8.9477937415891|-9.0325485021597
07764|101042|/equities/pacific-sec|SHANGHAICOMP||-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-4.9192405338011|-5.0997115103097|4.3221230423|4.3221230423|4.3221230423|4.3221230423|4.3221230423|4.3221230423|4.3221230423|4.3221230423|4.3221230423|4.3221230423|4.0223592029177|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9279829914895|-4.9622036279933|-4.9735847154391|-4.9735847154391|-5.1700937393784|4.3681426789208|4.3681426789208|4.3681426789208||||||3.9307138418538|3.5346822181656|3.3656568590155|3.3656568590155|3.0268410911549|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|||-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3222730812028|-3.3491923209246|-3.3785471514658|-3.4244967385349|3.0916401082067|3.0916401082067|3.0916401082067|3.0916401082067|3.0916401082067|3.0916401082067|3.0916401082067|3.0916401082067|3.0916401082067|3.0916401082067|3.0916401082067|3.0916401082067|3.0916401082067|3.0916401082067|3.0916401082067|3.0011193436867|-3.2424249109826|-3.2424249109826|-3.2424249109826|-3.2424249109826|-3.2424249109826|-3.2424249109826|-3.2424249109826|-3.2424249109826|-3.2424249109826|-3.248374078047|-3.248374078047|-3.248374078047|-3.248374078047|-3.248374078047|-3.248374078047|-3.248374078047|-3.248374078047|-3.2704156475726|-3.2843507348899|-3.2972850471699|-3.2972850471699|-3.2972850471699|-3.3397612737245|-3.3498368195963|-3.3498368195963|-3.3498368195963|-3.3702191809393|-3.3702191809393|-3.3702191809393|-3.3702191809393|-3.3702191809393|-3.3702191809393|-3.3702191809393|-3.3702191809393|-3.3702191809393|-3.3702191809393||-3.3702191809393|-3.421354543233|-3.4753939565288|-3.4859932988073|-3.5349925325078|-3.6188805418723|-3.6248673021256|3.2920552077342|3.2920552077342|3.2920552077342|3.2920552077342|3.2920552077342|3.2920552077342|3.2920552077342|3.2920552077342|3.2920552077342|3.2920552077342|3.2920552077342|3.2920552077342|3.2609000782155|3.2609000782155|3.2609000782155|3.2609000782155|3.2609000782155|3.2609000782155||||3.2609000782155|3.1576666544966|2.927962986528|-3.1978188445181|-3.2064653955135|-3.2310726600922|-3.2464364499351|-3.2464364499351|-3.2464364499351|-3.2464364499351|-3.2464364499351|-3.2464364499351|-3.2464364499351|-3.2743738327314|-3.3009710481752|-3.3349677380576|-3.3582974072578|||-3.3974986857461|-3.3974986857461|-3.3974986857461|-3.3974986857461|-3.4099984771992|-3.4205538042149|3.1804698026561|3.1804698026561|3.1804698026561|3.1804698026561|3.1788679302996|3.1788679302996|3.1788679302996|3.1247013158386|3.1247013158386|3.1247013158386|3.1247013158386|3.0535569264696|3.0483900534288|3.0483900534288|3.0483900534288|3.0483900534288|3.0483900534288|3.0483900534288|-3.463375054279|-3.463375054279|-3.463375054279|-3.463375054279|-3.463375054279|-3.463375054279|-3.463375054279|-3.463375054279|-3.463375054279|||||||-3.463375054279|-3.463375054279|-3.463375054279|-3.463375054279|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.6559271966567|-3.6604746089103|-3.7366384516957|-3.7463438112062|-3.7463438112062|-3.7798264510677|-3.7981405133722|-3.8123783662052|-3.8659759444364|-3.8727510816927|-3.9080567632643|-3.9228810420251|-3.9228810420251|-3.9228810420251||-3.9228810420251|-3.9228810420251|-3.9228810420251|-3.9228810420251|-3.9471416877689|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617
07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP||-5.8747192318266|-5.8747192318266|-5.8747192318266|5.1884946166948|5.1884946166948|4.5959369977446|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.0807151074698|-5.1196834771159|4.5923680811748|4.5923680811748|4.5923680811748||||||4.2215199238311|3.9172443820647|3.7997160966321|3.7924622225678|3.7005135933465|3.6672373259406|3.6063747101735|-3.9035106552784|-3.9035106552784|||-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|-3.9035106552784|3.6210295188593|3.6210295188593|3.6210295188593|3.6210295188593|3.6210295188593|3.6210295188593|3.6210295188593|3.6210295188593|3.6210295188593|3.6210295188593|3.6210295188593|3.6210295188593|3.6210295188593|3.6210295188593|3.6210295188593|3.5278105060444|-3.9114114040304|-3.9114114040304|-3.9114114040304|-3.9114114040304|-3.9554570244605|-3.9599664782056|-3.9599664782056|-3.9599664782056|-3.9599664782056|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-3.9995565243507|-4.0850628027148|-4.1151799700627|-4.1151799700627|-4.1151799700627|-4.1151799700627|-4.1151799700627|-4.1151799700627|-4.1151799700627|-4.1151799700627|-4.1151799700627||-4.1151799700627|-4.175200067402|-4.2330864266126|-4.2330864266126|-4.3113806311443|-4.3113806311443|-4.3113806311443|-4.3665340150014|-4.4178156813666|-4.4259064154144|-4.4998961771325|-4.5665512708376|-4.5972790351124|-4.5982525804672|-4.5982525804672|-4.5982525804672|-4.5982525804672|-4.619725039605|-4.6985833942931|-4.72009264761|-4.8434362337963|-4.8693733663445|-4.8902762953988|-4.8902762953988|-4.8902762953988||||-4.8902762953988|-4.8902762953988|-4.8902762953988|-5.1099409112246|-5.1099409112246|-5.1099409112246|-5.1099409112246|-5.1347305911007|-5.1347305911007|-5.1347305911007|-5.1347305911007|-5.2480339095794|-5.3789265471258|-5.4249185276868|-5.4460205449928|-5.449654831105|-5.449654831105|||-5.4907360845765|-5.4907360845765|-5.4907360845765|-5.4907360845765|-5.4907360845765|-5.4907360845765|4.9419300913452|4.9419300913452|4.9419300913452|4.9419300913452|4.893811133133|4.8731232513174|4.8062479616519|4.7397094647902|4.7397094647902|4.7397094647902|4.6996773261514|4.613298292856|4.613298292856|4.613298292856|4.613298292856|4.613298292856|4.613298292856|4.5684023331218|4.5684023331218|4.5684023331218|4.5684023331218|4.5237805523931|4.4403116083211|4.3881240261998|4.337700906469|4.337700906469|4.337700906469|||||||4.0363342133646|-4.745453533174|-4.745453533174|-4.745453533174|-4.9771706888426|-5.0729671130962|-5.1682969343207|-5.3237362134506|-5.3237362134506|-5.3237362134506|-5.3237362134506|-5.3237362134506|-5.3237362134506|-5.3802625854865|-5.3916822402143|-5.3916822402143|-5.5074247219456|-5.532138464439|-5.5868207057185|-5.6332352141621|-5.6332352141621|-5.6435945541862|-5.7178827691082|-5.794314111604|-5.9103491188571|-5.9614992540728|-5.9743318781442|-5.9743318781442||-5.9743318781442|-5.9743318781442|-5.9743318781442|-6.0164799938806|-6.0616443168463|-6.1612717852926|5.657129207359|5.657129207359|5.657129207359|5.657129207359|5.657129207359
07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP||3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|3.0079089669114|2.8871210181852|2.8195788820739|2.8150876054229|2.805652857827|2.7957253599684|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899|2.7929011978899||||||2.6326679298386|2.4824764455394|2.4824764455394|2.4824764455394|2.4824764455394|2.4824764455394|2.2860849262428|2.1833146753075|2.1833146753075|||2.1692384814954|-2.2689735545997|-2.2689735545997|-2.2689735545997|-2.2689735545997|-2.2689735545997|-2.2689735545997|-2.2838595194159|-2.3281773508189|-2.3371919918268|-2.3371919918268|-2.3371919918268|-2.3371919918268|-2.356621178772|-2.356621178772|-2.356621178772|-2.4006901016786|-2.4107668389827|-2.4525186871985|-2.4670724653436|-2.4670724653436|-2.4670724653436|-2.4670724653436|-2.4811916376963|-2.4979907170286|-2.5002642873312|-2.5002642873312|-2.5002642873312|-2.5002642873312|-2.5002642873312|-2.5002642873312|-2.5002642873312|-2.5002642873312|-2.5002642873312|-2.5002642873312|-2.5002642873312|-2.5002642873312|-2.5508491864232|-2.627610165811|-2.6306779990995|-2.6824199899926|-2.719355594769|-2.7586973477403|-2.7586973477403|-2.7586973477403|-2.7586973477403|-2.7586973477403|-2.7586973477403|-2.8429970530448|-2.9090704893106|-2.9090704893106|-2.9375243840531|-2.9375243840531|-2.9375243840531|-2.9375243840531|-2.9375243840531|-2.9375243840531|-2.9375243840531|-2.9375243840531|-2.956693695421|-3.0585485282154|-3.0857662401043|-3.0857662401043|-3.0857662401043|-3.0891847435459|-3.1057608462953|-3.1680675852722|-3.1934084482133|-3.2093427520262||-3.2864919217942|-3.3133243888085|-3.3431382410465|-3.4673758074904|-3.5443063626979|-3.6592292929462|-3.7935881642028|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417|3.0701502971417||||3.0701502971417|3.0701502971417|3.0701502971417|2.9873892391795|2.9259085960425|2.9259085960425|2.9259085960425|2.9259085960425|2.9259085960425|2.9259085960425|2.9259085960425|2.9259085960425|2.9259085960425|2.7966226935897|2.7966226935897|2.7966226935897|2.7966226935897|||2.650691800704|2.5191019170708|2.4977606244185|2.4977606244185|2.4977606244185|2.4977606244185|2.4977606244185|2.4977606244185|2.4977606244185|2.4977606244185|2.4899255503486|2.4899255503486|2.4899255503486|2.3180562421214|2.3180562421214|2.2430471116639|2.2430471116639|2.2430471116639|2.2147496298921|2.2147496298921|2.1783547288285|2.1783547288285|2.1783547288285|2.1783547288285|2.1783547288285|2.1783547288285|2.1783547288285|2.1498385806995|2.0764873447371|-2.4820124269173|-2.4820124269173|-2.4820124269173|-2.4820124269173|||||||-2.4820124269173|-2.4820124269173|-2.4820124269173|-2.5500137011922|-2.6605708776488|-2.7273008623139|-2.7682299242322|-2.7682299242322|-2.7682299242322|-2.7682299242322|-2.7682299242322|-2.7682299242322|-2.7682299242322|-2.8635888613931|-2.9258504710659|-2.9258504710659|-2.9915004794315|-3.0261117556046|-3.033044677314|-3.033044677314|-3.033044677314|-3.033044677314|-3.0367162418993|-3.0613512940574|-3.0802388967885|-3.0802388967885|-3.0802388967885|-3.0802388967885||-3.0802388967885|-3.0802388967885|-3.0802388967885|-3.0802388967885|-3.0802388967885|-3.0802388967885|-3.0802388967885|-3.1197099091624|-3.131899900129|-3.1341566458286|-3.1341566458286
07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP||-7.6638671691969|-7.6638671691969|-7.6638671691969|-7.6638671691969|-7.6638671691969|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8482697399581|-7.8525219926265|-7.9744689474534|-7.9960764525147|-8.0106402898069|-8.1258543392252|-8.1258543392252|-8.1258543392252|-8.1258543392252|-8.1258543392252|-8.1258543392252|-8.1258543392252|-8.1258543392252|-8.1258543392252|-8.1258543392252|-8.1258543392252|7.2518119977402|7.2518119977402|7.2518119977402||||||6.5636798459609|6.1418667190957|5.9986006499426|5.9986006499426|5.795667330545|5.7129588663017|5.7129588663017|5.7129588663017|5.7129588663017|||5.7129588663017|5.7129588663017|5.7129588663017|5.7129588663017|5.7129588663017|5.7129588663017|5.7084677763234|5.7084677763234|5.6877418168662|5.6474907009997|5.5831985376988|5.5831985376988|5.4649362474206|5.4649362474206|5.4356624527629|5.4356624527629|5.4301805412169|5.4148822428347|5.4148822428347|5.4148822428347|5.4148822428347|5.4148822428347|5.4148822428347|5.4148822428347|5.4148822428347|5.4148822428347|5.4148822428347|5.4148822428347|5.4148822428347|5.4148822428347|5.4148822428347|5.3954249092342|5.3654719931552|5.3027466516438|5.2449843745049|5.2449843745049|5.2449843745049|5.2449843745049|5.2449843745049|5.2049826892014|5.1605362662337|5.1305958969352|5.1201064038009|5.0851181533304|5.0745759039419|-5.3600347688858|-5.3600347688858|-5.3600347688858|-5.3600347688858|-5.3600347688858|-5.3600347688858|-5.3600347688858|-5.3600347688858|-5.3600347688858|-5.3600347688858|-5.3600347688858|-5.3600347688858|-5.3630587385113|-5.3630587385113|-5.3630587385113|-5.3906208989813|-5.4078260201179|-5.4078260201179|-5.4078260201179|-5.4078260201179|-5.4078260201179|-5.4078260201179|-5.4370288338885|-5.5155877500359||5.1801479515558|5.1801479515558|5.1801479515558|5.1801479515558|5.1801479515558|5.1801479515558|5.1801479515558|5.1801479515558|5.1801479515558|5.1801479515558|5.1801479515558|5.1801479515558|5.1801479515558|5.1651827947011|5.1651827947011|5.057425487451|5.0512148505597|5.0512148505597|5.0512148505597|5.011905260235|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166||||5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|5.008433850166|||5.008433850166|4.9921485666398|4.9529426896974|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.9287637620807|4.8938613008233|4.8938613008233|4.8938613008233|4.8938613008233|4.8938613008233|4.8938613008233|4.8938613008233|4.8938613008233|4.8198459226524|4.7898287859929|4.7461415695712|4.7461415695712|||||||4.7461415695712|4.7461415695712|4.7461415695712|4.7461415695712|4.7461415695712|4.7461415695712|4.7461415695712|4.7461415695712|4.7461415695712|4.6818240668558|4.5963209477505|-4.9412241807674|-4.9412241807674|-4.9412241807674|-4.9412241807674|-4.9412241807674|-4.9500880847381|-4.9500880847381|-4.9500880847381|-4.9567645534328|-4.9583249528929|-4.9583249528929|-4.9583249528929|-4.9583249528929|-4.9583249528929|-4.9583249528929|-4.9583249528929|-4.9583249528929||-4.9583249528929|-4.9583249528929|-4.9583249528929|-4.9583249528929|-4.9664723298863|-4.9769412232421|-4.9769412232421|-5.0127123939751|-5.0324581583074|-5.0871760006007|-5.1451953909195
07768|101150|/equities/people.cn|SHANGHAICOMP||22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|22.996657044203|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035|20.816281725035||||||20.188089504358|18.99676592098|17.799834124669|17.799834124669|17.104816189987|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|||-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.610255040679|-18.834172237751|-18.855746892688|-19.175273952216|-19.585859679878|-19.939287397265|-20.069294091932|-20.069294091932|-20.069294091932|-20.069294091932|-20.15477076821|-20.386411150876|-20.40455533793|-20.40455533793|-20.40455533793|-20.40455533793|-20.40455533793|-20.40455533793|-20.40455533793|-20.40455533793|-20.40455533793|-20.57950646933|-20.698031749942|-20.698031749942|-20.894510615404|-20.894510615404|-20.894510615404|-20.894510615404|-20.894510615404|-20.894510615404|-20.894510615404|-20.927234716477|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.155197420529|-21.627996222632|-21.768884941888|-22.221538858228|-22.708932166423|-22.951035664177|-22.965733761925|-22.965733761925|-22.965733761925|-22.965733761925|-22.965733761925||-22.965733761925|-23.2224818814|-23.5894251519|-23.70251578799|-23.70251578799|-23.70251578799|-23.70251578799|-23.980573860706|-24.280081554587|-24.375090700978|-24.728434569962|-25.170792084479|-25.170792084479|-25.170792084479|-25.170792084479|-25.170792084479|-25.466434776279|-25.834927465621|-26.183252760771|-26.221946871947|-27.068274141098|-27.123638604245|-27.233728841008|-27.233728841008|-27.233728841008||||-27.233728841008|-27.233728841008|-27.233728841008|-27.233728841008|-27.233728841008|-27.233728841008|-27.233728841008|-27.233728841008|-27.233728841008|-27.233728841008|-27.233728841008|-27.814143661064|-27.9289348162|-27.9289348162|-27.9289348162|-28.631037557212|-29.030598574311|||-30.085109531251|-30.985676989917|-31.254107811279|-31.254107811279|-31.550119137573|-32.123465352376|26.089991611334|26.089991611334|26.089991611334|26.089991611334|25.04536027537|25.04536027537|24.349981087053|24.349981087053|24.349981087053|24.349981087053|23.887757585671|23.349280210783|23.349280210783|23.349280210783|23.349280210783|23.349280210783|23.129200666536|22.13189031613|21.134309898336|21.134309898336|20.887565968787|20.878785584634|20.878785584634|20.433650094343|20.075166364591|19.591295714821|-23.64852006168|||||||-23.64852006168|-23.64852006168|-23.64852006168|-23.64852006168|-24.936132825423|-25.053479950747|-25.907200275881|-26.1075305781|-26.1075305781|-26.1075305781|-26.1075305781|-26.1075305781|-26.1075305781|-26.379234357739|-26.379234357739|-26.379234357739|-27.051370775329|-27.097634169379|-27.574038661099|-28.155598495378|-28.169554443242|-28.367838986585|-29.131486504022|-29.581652633287|-30.263502641891|-30.421147351598|-30.421147351598|-30.421147351598||-30.421147351598|-30.421147351598|-30.421147351598|-31.130163728236|-31.391292743152|-32.039213370687|-32.606904135155|-34.981004937939|-36.045004456631|-36.192381219262|-36.192381219262
07769|1073384|/equities/perfect-group-a|SHANGHAICOMP||21.412371986368|20.965968945797|20.918844029433|20.918844029433|20.918844029433|20.918844029433|20.918844029433|20.918844029433|20.918844029433|20.918844029433|20.918844029433|20.918844029433|20.890856837785|20.890856837785|20.890856837785|20.890856837785|20.682535615623|20.682535615623|20.682535615623|20.682535615623|20.57288231754|20.57288231754|20.370425594114|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851|20.110319536851||||||19.227022508699|18.304467894322|-20.289873941469|-20.289873941469|-20.289873941469|-20.289873941469|-20.289873941469|-20.289873941469|-20.289873941469|||-20.557081707901|-20.802868640629|-20.86429827766|-21.11533104663|-21.462173474224|-21.462173474224|-21.462173474224|-21.462173474224|-21.462173474224|-21.462173474224|-21.462173474224|-21.462173474224|-21.783526010415|-22.096637784578|-22.096637784578|-22.182375019499|19.927421571192|19.927421571192|19.927421571192|19.927421571192|19.927421571192|19.927421571192|19.927421571192|19.927421571192|19.76179913524|19.76179913524|19.76179913524|19.41811104884|19.184766323359|19.184766323359|19.17918431206|19.151872284362|18.475968501247|-20.707209613314|-20.707209613314|-20.707209613314|-20.707209613314|-20.831343573984|-20.940123865519|-20.940123865519|-20.940123865519|-20.940123865519|-20.95513770041|-21.215152602031|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.404105506919|-21.915117725821|-22.494019068051|-23.056133416812|-23.446258813717|-23.662510322838|-24.007468356834|-24.007468356834|-24.007468356834|-24.007468356834||-24.068297534238|-24.257552947215|22.204389312108|22.204389312108|22.204389312108|22.204389312108|22.204389312108|22.204389312108|22.204389312108|22.204389312108|22.204389312108|22.204389312108|22.204389312108|22.167481385296|22.167481385296|22.167481385296|22.167481385296|22.167481385296|22.167481385296|22.167481385296|22.167481385296|22.011090767191|21.412323858789|21.025915572435|20.739905725354||||20.613093901115|20.613093901115|20.423254452315|20.423254452315|20.423254452315|20.423254452315|20.423254452315|20.423254452315|20.423254452315|20.423254452315|20.423254452315|20.423254452315|20.423254452315|20.423254452315|20.223060990006|19.695623292559|19.496803484618|||19.079227034979|18.961363334052|18.92095843354|18.858213106743|18.858213106743|18.858213106743|18.858213106743|18.858213106743|18.858213106743|18.858213106743|-21.312633095439|-21.312633095439|-21.312633095439|-21.312633095439|-21.312633095439|-21.312633095439|-21.312633095439|-21.312633095439|-21.312633095439|-21.551258893207|-21.588066043009|-21.894517728079|-22.033353510156|-22.394837263176|-22.498707854029|-22.625753850303|-22.625753850303|-22.625753850303|-22.625753850303|-22.625753850303|-22.625753850303|-22.625753850303|-22.625753850303|||||||-22.625753850303|-22.625753850303|-23.476392925406|-25.470992181725|-25.677382102128|-25.677382102128|-25.677382102128|-25.677382102128|-25.677382102128|-25.677382102128|-25.677382102128|-25.677382102128|-25.677382102128|22.892533861021|22.892533861021|22.892533861021|22.892533861021|22.579116628027|22.579116628027|22.196797050212|21.897032989364|21.897032989364|21.860490148588|-23.721435573934|-23.721435573934|-23.721435573934|-23.721435573934|-23.721435573934||-23.721435573934|-23.721435573934|-23.721435573934|-23.721435573934|-24.16159484479|22.536669795305|22.536669795305|22.536669795305|22.536669795305|22.536669795305|22.536669795305
07770|102949|/equities/phenix-optical|SHANGHAICOMP||-25.091556731915|-25.091556731915|-25.091556731915|-25.091556731915|-25.091556731915|-26.076173561652|-26.14731455645|-26.14731455645|-26.14731455645|-26.605905329751|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|22.343466429113|21.983297511603|21.05533003439|19.955366713355|19.323740436578|19.251933682786|18.989299679278|18.989299679278|18.989299679278|18.989299679278|18.989299679278|18.989299679278|18.989299679278|18.989299679278|18.989299679278|18.989299679278||||||17.748665386305|16.892962515206|16.061070084407|15.872300174318|15.480780876988|15.480780876988|15.480780876988|15.011132885064|15.011132885064|||15.011132885064|14.79135351815|14.79135351815|14.79135351815|14.79135351815|14.79135351815|14.79135351815|14.79135351815|14.79135351815|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|14.689323076179|-15.967616521086|-15.967616521086|-15.967616521086|-15.967616521086|-15.967616521086|-16.24235223263|-16.749279535805|-16.787434663676|-16.787434663676|-16.787434663676|-17.074630006278|-17.074630006278|-17.074630006278|-17.074630006278|-17.074630006278|-17.074630006278|-17.074630006278|-17.199852282281|-17.199852282281|-17.513724970017|-17.901360749309|-18.070400290031|-18.092667796368|-18.256135874698|-18.256135874698|-18.256135874698|-18.256135874698|16.363172494512|16.363172494512|16.363172494512|16.363172494512|16.363172494512|16.363172494512|16.363172494512|16.363172494512|16.363172494512|16.363172494512||16.363172494512|16.363172494512|16.363172494512|16.363172494512|16.363172494512|16.141858378098|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593||||-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.282182211593|-18.532759889757|-18.532759889757|-18.532759889757|-19.247511264124|-19.59927396573|-19.59927396573|-19.862731056645|-19.862731056645|-19.862731056645|||-19.862731056645|-19.862731056645|-19.862731056645|-19.862731056645|-19.862731056645|-19.876367336329|17.970506398226|17.970506398226|17.970506398226|17.970506398226|17.621366002856|17.621366002856|17.267627586588|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|-19.665418193899|||||||-19.665418193899|-19.665418193899|-19.665418193899|-20.828242988677|16.449391902291|16.449391902291|16.449391902291|16.449391902291|15.7315461512|-19.326466612638|-19.326466612638|-19.326466612638|-19.582740205991|-20.357489685734|-21.048874731074|-21.048874731074|-21.726528135946|-22.437809379025|-22.876454149268|20.360027914453|20.360027914453|20.360027914453|20.360027914453|20.360027914453|20.360027914453|20.360027914453|20.198553144696|20.198553144696||19.668391293688|-22.359339344917|-22.359339344917|-22.359339344917|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024|20.340187017024
07771|101102|/equities/tianan-coal|SHANGHAICOMP||-10.658022218597|-10.658022218597|-10.658022218597|-10.683913343098|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394|9.8295691620394||||||9.6772987192521|8.8414434134574|8.2999303531758|8.2999303531758|7.8821450551475|-8.9943621795032|-8.9943621795032|-8.9943621795032|-8.9943621795032|||-8.9943621795032|-9.0188420840072|-9.0188420840072|-9.2526020548925|-9.5028911721028|-9.7732125003379|-10.079124896531|-10.109988539868|-10.109988539868|-10.109988539868|-10.109988539868|-10.109988539868|-10.171591256201|-10.171591256201|-10.201767892904|-10.20326200476|-10.20326200476|-10.20326200476|-10.719434255645|-10.719434255645|-10.719434255645|-10.719434255645|-10.719434255645|-10.719434255645|-10.719434255645|-10.719434255645|-10.719434255645|-10.719434255645|-10.719434255645|-10.719434255645|-10.719434255645|-10.719434255645|-10.719434255645|-10.719434255645|-10.719434255645|-10.719434255645|-10.719434255645|-10.918260568032|-11.115844560608|-11.181494051598|-11.381412190153|-11.381412190153|-11.479414569736|-11.479414569736|-11.479414569736|-11.479414569736|-11.567126975458|-11.800141319082|-12.012379311241|-12.09542120686|-12.189357214402|-12.380952496475|-12.385834150126|-12.385834150126|-12.385834150126|-12.385834150126|-12.529259819245|-12.551955481874|-12.572728179679|-12.731364381297|-13.061516324661|-13.273351183624|-13.396297826555|-13.396297826555|-13.685331598682|-13.802663892813|-13.802663892813|-13.802663892813|-13.802663892813||-13.958515584808|-14.013906942851|-14.059340833565|-14.145378667933|-14.381708660738|-14.381708660738|-14.381708660738|-14.381708660738|-14.381708660738|-14.381708660738|-14.381708660738|-14.472926516256|-14.472926516256|-14.472926516256|-14.472926516256|-14.472926516256|-14.472926516256|-14.547695843071|-14.617635508577|-14.617635508577|-14.617635508577|-14.617635508577|-14.617635508577|-14.617635508577|-14.617635508577||||-14.617635508577|-14.617635508577|-14.732702842684|-14.732702842684|-14.732702842684|-14.906336324448|13.191842708739|13.191842708739|13.191842708739|12.775238631871|12.775238631871|12.457487025423|12.28220755807|12.234675166247|11.845749799011|-13.557741686101|-13.557741686101|||-13.557741686101|-13.557741686101|-13.557741686101|-13.590824017254|-13.624248965281|-13.688076885277|-13.688076885277|-13.688076885277|-13.688076885277|-13.688076885277|-13.70216368786|-13.70216368786|-13.70216368786|-14.169070711307|12.765122864314|12.765122864314|12.765122864314|12.765122864314|12.765122864314|12.765122864314|12.600769346226|12.600769346226|12.539743495505|12.521879658683|12.521879658683|12.521879658683|12.521879658683|12.521879658683|12.521879658683|12.032089005558|11.813987637724|11.415541173314|11.043935035439|||||||10.926039244038|10.568376886957|-11.883290785364|-11.883290785364|-11.883290785364|-11.883290785364|-11.883290785364|-11.883290785364|-11.883290785364|-11.883290785364|-11.883290785364|-11.883290785364|-11.883290785364|-11.883290785364|-12.197544700362|-12.301161004942|11.146845093615|11.146845093615|11.146845093615|11.146845093615|11.146845093615|11.146845093615|11.146845093615|11.146845093615|11.146845093615|11.146845093615|11.048716853335|11.024081265834||11.024081265834|11.024081265834|11.024081265834|11.024081265834|11.024081265834|11.024081265834|10.901519884184|10.901519884184|10.814573538818|10.814573538818|10.814573538818
07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP||-29.329498655731|-29.329498655731|-29.329498655731|-29.987775360142|-30.214194865795|-30.601682127487|-30.601682127487|-30.601682127487|-30.601682127487|-30.601682127487|27.077233378303|27.077233378303|27.077233378303|27.077233378303|24.780259839045|24.174732569574|23.958928471875|23.958928471875|23.831587347799|23.668318330277|23.668318330277|22.279796771461|-24.395658412072|-24.395658412072|-24.395658412072|-24.395658412072|-24.395658412072|-24.395658412072|-24.395658412072|-24.395658412072|-24.395658412072|-24.395658412072|-24.395658412072|-24.727047690753|-24.727047690753|-25.267830911614|22.155360997654|22.155360997654|22.155360997654||||||19.647624242015|18.150138682466|-19.2676343883|-19.2676343883|-19.2676343883|-19.2676343883|-19.2676343883|-19.2676343883|-19.2676343883|||-19.2676343883|-19.2676343883|-19.2676343883|-19.2676343883|-19.2676343883|-19.92070451985|-20.131981475979|-20.131981475979|-20.199008178546|-20.199008178546|-20.199008178546|-20.199008178546|-20.199008178546|-20.260564697931|-20.33433872823|-20.33433872823|-20.704820703181|-21.0270239233|-21.384469813663|-21.564411925561|-21.701743113268|-21.701743113268|-21.736936979016|-21.788818178928|-21.973687713186|-22.779675210012|-22.779675210012|-23.095259706541|-23.095259706541|-23.095259706541|-23.095259706541|-23.095259706541|-23.095259706541|-23.095259706541|-23.180288041482|-23.368098379119|-23.415664806348|-23.509299800855|-23.509299800855|-23.509299800855|-23.509299800855|-23.509299800855|-23.509299800855|-23.509299800855|-23.509299800855|-23.509299800855|-23.509299800855|-23.509299800855|-23.509299800855|-23.509299800855|-23.509299800855|-24.084222314603|-24.598025001693|-25.093361392736|-25.394290304978|-25.528268799309|-25.528268799309|-25.528268799309|-25.528268799309|-25.702750878573|-25.702750878573|-25.702750878573|-25.702750878573|-25.702750878573|-25.702750878573|-25.702750878573|-25.702750878573|-25.702750878573|-25.702750878573||-25.702750878573|-25.702750878573|-25.702750878573|-25.702750878573|-25.702750878573|-25.702750878573|-25.702750878573|-25.702750878573|-25.702750878573|-25.702750878573|-25.702750878573|-26.19416799042|-26.339630757144|-26.504034954498|-26.640598810982|-26.640598810982|-26.886776859309|-27.06370352445|-27.06370352445|-27.06370352445|-27.06370352445|-27.06370352445|-27.06370352445|-27.06370352445|-27.06370352445||||-27.06370352445|-27.06370352445|-27.06370352445|-27.06370352445|-27.06370352445|-27.06370352445|-27.06370352445|-27.213559030802|-27.351863277438|-27.351863277438|-27.474847462974|-28.161478446838|-28.161478446838|-28.80608857883|-29.752874520233|25.538861658817|25.538861658817|||25.538861658817|25.538861658817|25.538861658817|25.538861658817|25.538861658817|25.538861658817|25.538861658817|24.910755172489|24.910755172489|24.807505518328|24.600376784227|24.600376784227|24.459308292492|24.255422246941|24.255422246941|24.255422246941|24.151024540804|23.92771148448|23.92771148448|23.92771148448|23.92771148448|23.92771148448|23.92771148448|23.659123841974|22.729209845903|22.729209845903|22.729209845903|22.665788696477|22.394764633388|21.916960631709|-25.555915553876|-25.555915553876|-25.555915553876|||||||-25.555915553876|-25.555915553876|-25.555915553876|-25.555915553876|-26.63212808802|-27.00069813413|-27.053552571078|-27.44225887444|24.320906154553|24.320906154553|24.320906154553|24.320906154553|24.320906154553|24.320906154553|24.320906154553|24.320906154553|24.320906154553|24.320906154553|24.320906154553|24.320906154553|-25.876982533554|-25.876982533554|-25.876982533554|-25.876982533554|-25.876982533554|-25.876982533554|-25.876982533554|-25.876982533554||-25.876982533554|-25.876982533554|-25.876982533554|-25.876982533554|-26.473314430559|-26.575511487723|-26.575511487723|-26.907234863441|-26.946771155661|-26.946771155661|-27.406412242591
07773|100391|/equities/baoshuo|SHANGHAICOMP||7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.5011684810217|7.450743242005|-8.5692203305487|-8.5692203305487|-8.5692203305487|-8.5692203305487|-8.5692203305487|-8.5692203305487|-8.5811858742622|-8.5811858742622|-8.5811858742622|-8.5811858742622|-8.6437492906406|-8.6437492906406|-8.6437492906406|-8.6437492906406|-8.6437492906406|-8.6558326150924|-8.7015834946139|-8.7015834946139|-8.8895371908064|-9.3150411175484|8.1229121598204|8.1229121598204||||||7.3349019854819|6.5437802837464|6.1634323741885|6.1634323741885|5.7771469118299|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|||-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.2773889997091|-6.3104321932888|-6.3499783027436|-6.3499783027436|-6.4210871842466|5.8636783187256|5.8636783187256|5.8636783187256|5.8636783187256|5.8636783187256|5.8636783187256|5.8636783187256|5.8636783187256|5.8636783187256|5.8636783187256|5.8636783187256|5.8636783187256|5.8636783187256|5.8636783187256|5.8636783187256|5.7963092398496|-6.3138092393475|-6.3138092393475|-6.3138092393475|-6.3138092393475|-6.3138092393475|-6.3138092393475|-6.3138092393475|-6.3138092393475|-6.3138092393475|-6.3156706201276|-6.3156706201276|-6.3156706201276|-6.3156706201276|-6.3156706201276|-6.3156706201276|-6.3156706201276|-6.3357448961162|-6.436939149634|-6.4441160701344|-6.4441160701344|-6.4441160701344|-6.4441160701344|-6.5323509400233|-6.6015010349335|-6.6338902306096|-6.6548779354643|-6.779864349426|-6.8654048072643|-6.9143390509096|-6.9159613120923|-6.9159613120923|-6.9159613120923|-6.9159613120923|-6.9159613120923|-6.9555125488583|-6.9892134271217||-6.9892134271217|-7.1102368657404|-7.1658478892652|-7.1658478892652|-7.2298312360278|-7.3447912718326|-7.3447912718326|-7.3610388233669|-7.3610388233669|-7.4183763877559|-7.488196017125|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631|6.8443809379631||||6.8443809379631|6.8443809379631|6.5276454940432|-7.3069900397576|-7.3069900397576|-7.3069900397576|-7.3069900397576|-7.3069900397576|-7.3069900397576|-7.3069900397576|-7.3069900397576|-7.3496170814289|-7.3496170814289|-7.4190190959257|-7.467798807917|-7.5575541420093|-7.6506159485833|||-7.820085249595|-7.820085249595|-7.820085249595|-7.820085249595|-7.9200945543494|-7.9934386596908|-8.210487350913|7.3666977738863|7.3666977738863|7.3666977738863|7.2185533152163|7.1522264198683|7.1522264198683|6.9806178383446|6.9806178383446|6.9806178383446|6.9806178383446|6.8414287608287|6.8414287608287|6.8414287608287|6.8414287608287|6.8414287608287|6.8414287608287|6.78244014148|6.78244014148|6.78244014148|6.5966002451499|6.4901111906458|6.3912348289941|6.250260832095|-7.6256785871993|-7.6256785871993|-7.6256785871993|||||||-7.6256785871993|-7.6256785871993|-7.6256785871993|-7.6256785871993|-8.0568652950405|-8.253183453467|-8.3326952862695|-8.3326952862695|-8.3326952862695|-8.3326952862695|-8.3326952862695|-8.3326952862695|-8.3326952862695|-8.3326952862695|-8.5346614705143|-8.6085125458039|-8.7023845172909|-8.7023845172909|-8.7023845172909|-8.7023845172909|-8.7023845172909|-8.7023845172909|-8.7987607029839|-8.8019564712228|-8.983840792729|-9.0864897760567|-9.1044889058388|-9.1044889058388||-9.1044889058388|-9.1044889058388|-9.1044889058388|-9.1044889058388|-9.1716544457847|-9.4162826878687|-9.6030918605748|8.6563061422253|8.6563061422253|8.5429635452982|8.5429635452982
07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP||5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|5.0782667868903|4.9909986328015|4.9909986328015|4.9909986328015|4.9909986328015|4.9909986328015|4.9909986328015|4.9909986328015||||||4.7395662377069|4.7395662377069|4.7084068799228|4.660452103638|4.5205023553894|-4.8530456599715|-4.8530456599715|-4.8530456599715|-4.8530456599715|||-4.8530456599715|-4.8530456599715|-4.905050893307|-4.9516744184532|-4.9516744184532|-4.9516744184532|-4.9516744184532|-4.9516744184532|-5.0251935641013|-5.0879930831815|-5.1833255928782|4.8978178548514|4.8978178548514|4.8978178548514|4.8427997341493|4.8427997341493|4.8264440950133|4.781968220808|4.781968220808|4.7038532989311|-4.9983523350957|-4.9983523350957|-4.9983523350957|-4.9983523350957|-4.9983523350957|-5.0181691096891|-5.0190768160941|-5.0528630060754|-5.080403518103|-5.1265593628336|-5.1550661568564|-5.1934065823998|-5.2141798697592|-5.2141798697592|-5.2141798697592|-5.2141798697592|-5.2141798697592|-5.2141798697592|-5.2141798697592|-5.2141798697592|-5.2141798697592|-5.2141798697592|-5.2141798697592|-5.2141798697592|-5.2141798697592|-5.2141798697592|-5.2141798697592|4.9059877193867|4.9059877193867|4.9059877193867|4.9059877193867|4.9059877193867|4.8894309243559|4.8777009338139|4.8568898406292|4.7987664768724|4.7386294547748|-4.9814452073441|-4.9814452073441|-4.9814452073441|-4.9814452073441|-4.9814452073441|-4.9814452073441|-4.9814452073441|-4.9993834121874|-5.078203742576|-5.1030042887533|-5.1266716322197|4.8868013608468||4.8868013608468|4.8868013608468|4.8868013608468|4.8868013608468|4.8868013608468|4.8868013608468|4.8868013608468|4.8868013608468|4.8868013608468|4.8464457710597|4.8416609349856|4.8416609349856|4.8416609349856|4.8148901333791|4.8148901333791|4.7543221436586|4.7481358539888|4.7244889309167|4.7244889309167|4.7127654607825|4.6691839756494|4.6272197642427|4.6272197642427|4.6272197642427|4.6272197642427||||4.6272197642427|4.6272197642427|4.6272197642427|4.6272197642427|4.6272197642427|4.6272197642427|4.6272197642427|4.6272197642427|4.6257995144638|4.5383327498005|-4.8214408362886|-4.8214408362886|-4.8214408362886|4.638795692371|4.638795692371|4.638795692371|4.638795692371|||4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.638795692371|4.5608838472617|4.5159821945045|4.4951789217246|4.4951789217246|||||||4.4951789217246|4.4951789217246|4.4951789217246|4.4515417520983|4.4515417520983|4.4515417520983|4.4515417520983|4.4515417520983|4.4515417520983|4.367824256948|4.2898047373597|4.2435131810867|4.2435131810867|4.2435131810867|4.2435131810867|4.2435131810867|4.2435131810867|4.2283565269065|4.2283565269065|4.2283565269065|4.2283565269065|4.2283565269065|4.2283565269065|4.2283565269065|4.2283565269065|-4.4536581500876|-4.4536581500876|-4.4536581500876||-4.4536581500876|-4.4536581500876|-4.4536581500876|-4.4536581500876|-4.4633995111571|-4.4633995111571|-4.4633995111571|-4.4909995723418|-4.4955551280635|-4.5158453270531|-4.5158453270531
07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.5510166406969|-0.558971168676|-0.558971168676|-0.6033012939592|-0.63533477960911|-0.64053674004067|-0.64053674004067|-0.65726304177431|-0.67084782624673|||-0.68816425131903|-0.72740471944926|-0.76495847331804|-0.76495847331804|-0.76495847331804|-0.82217605662922||||||||||||||||||||||||||||||||||||||-1.1329334019214|-1.1329334019214|-1.1865926780734|-1.2406584994035|1.0519496872264|1.0519496872264|1.0519496872264|1.0519496872264|1.0519496872264|-1.1860382901598|-1.1860382901598|-1.1860382901598|-1.1860382901598|-1.1860382901598|-1.244486999398|-1.2476383026803|-1.2476383026803|-1.3073758611374|-1.3748621156142|-1.4431800897834|-1.5124223691355|-1.5826914820551|-1.6607683536608|-1.7397426496169||-1.8263806645761|-1.9137563247029|-2.0019514183804|-2.0977238262808|-2.1941376091282|-2.2979306911142|-2.4021451445323|-2.5134947004033|-2.624994033146|-2.7433267893262|-2.868140783781
07776|101104|/equities/cn-power-const|SHANGHAICOMP||-5.9884260953988|-5.9884260953988|-5.9884260953988|-6.001584430704|-6.0812050194316|5.5431066226317|5.5431066226317|5.5431066226317|5.5431066226317|5.5431066226317|5.3988974152467|5.3988974152467|5.3972478029401|5.3972478029401|5.3972478029401|5.3972478029401|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099|5.3853690302099||||||4.9637436508829|4.7219370868134|4.5621524415996|4.5012802639036|-4.6724177952501|-4.6724177952501|-4.6724177952501|-4.6724177952501|-4.6724177952501|||-4.719353344252|-4.7487258140801|-4.7580287925136|-4.7994764371859|-4.8571960709875|-4.9245014483038|-4.9245014483038|-4.9738904430141|-5.0143229645347|-5.1275808724933|-5.209534476551|-5.3233714350424|-5.5093013454766|-5.6225572349066|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6528513362191|-5.6909459354901|5.2988728333768|5.2988728333768|5.2988728333768|5.2988728333768|5.2988728333768|5.2988728333768|5.2988728333768|5.2988728333768|5.2988728333768|5.2988728333768|5.2988728333768|5.2988728333768|5.2988728333768|5.2988728333768|5.2320808623959|5.2162010641815|5.1330010595059|5.1161819246769|5.1161819246769|5.1161819246769|5.1161819246769|5.1161819246769|5.1161819246769|5.1161819246769|5.1161819246769|5.1161819246769|5.1161819246769|5.1161819246769|5.1161819246769|5.1161819246769||5.1161819246769|5.1161819246769|5.1161819246769|5.1161819246769|5.1161819246769|5.1161819246769|5.1161819246769|5.0812512638177|5.0812512638177|5.0812512638177|5.0812512638177|5.0812512638177|5.0812512638177|5.0812512638177|5.0463902157772|4.9982114017262|4.9713526671825|4.9713526671825|4.9713526671825|4.9315031839409|4.8869518738424|4.8869518738424|4.8869518738424|4.8869518738424|4.8869518738424||||4.8869518738424|4.8869518738424|4.8869518738424|4.8869518738424|4.8869518738424|4.8869518738424|4.8869518738424|4.8869518738424|4.8849465296704|4.7972181753414|-5.1978356627022|-5.1978356627022|-5.1978356627022|4.901366087843|4.901366087843|4.901366087843|4.901366087843|||4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.901366087843|4.802073766842|4.7856464823265|4.7856464823265|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|||||||4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.75431790132|4.6331307068872|4.449589903201|-4.8163089518619|-4.8163089518619|-4.837652690463|-4.837652690463|-4.837652690463|-4.9640585396607|4.6502584027709|4.6502584027709|4.6502584027709|4.6502584027709|4.6502584027709|4.6502584027709|4.6502584027709|4.6502584027709|4.6502584027709|4.6502584027709|-4.9078077026535||-4.9078077026535|-4.9078077026535|-4.9078077026535|-4.9414531332838|-4.9541333914604|-4.9541333914604|-4.9541333914604|-4.974423829519|-4.974423829519|-5.0365819045827|-5.041523460161
07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH||-98.121159224171|-98.121159224171|-98.121159224171|-98.121159224171|-98.121159224171|-100.05573172532|-101.44747813501|-102.08219480267|-102.08219480267|-102.87021626091|-105.02302030563|-107.42168568505|-108.01566444685|-108.01566444685|-108.01566444685|-108.01566444685|-108.01566444685|-108.01566444685|-108.01566444685|-108.29210896096|-108.29210896096|-108.29210896096|-109.88733762725|-110.38029392571|-110.38029392571|-110.38029392571|-112.00629405907|-112.00629405907|-112.00629405907|-112.00629405907|-112.00629405907|-112.00629405907|-112.00629405907|-115.83365991304|-121.44739635995|104.09184137234|104.09184137234|104.09184137234|104.09184137234||||||93.878154605062|85.000172342891|75.44865281447|-90.283799167496|-90.283799167496|-90.283799167496|-93.195890422244|-95.303212054989|-95.571343828596|||-97.389275684795|85.433154832994|85.433154832994|85.433154832994|85.433154832994|85.433154832994|85.433154832994|85.433154832994|84.61908270066|84.61908270066|84.57064910669|-90.786178356405|-90.786178356405|-90.786178356405|-91.64268884099|-91.64268884099|-92.295212315592|-92.876903268002|-93.060447821245|-94.128276119878|-94.485278259886|-94.485278259886|-95.289749926078|-95.849168585128|-96.009770965149|-96.009770965149|-96.009770965149|-96.009770965149|-96.009770965149|-97.217231613066|-97.217231613066|-97.217231613066|-97.217231613066|-97.217231613066|-98.835256635774|-99.979326957083|-99.979326957083|-100.96036820237|-104.81040938501|-107.73878545898|-107.92629264633|-107.92629264633|-107.92629264633|-110.33278187381|-110.33278187381|-110.33278187381|-110.33278187381|-110.33278187381|-110.33278187381|-110.33278187381|-110.33278187381|-112.48976038415|-114.11528755249|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729||105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|105.20514202729|104.84015931702|104.59130616365|104.59130616365|101.3525647607||||100.50441524741|100.50441524741|100.50441524741|100.50441524741|99.272125797767|96.261380038006|96.261380038006|96.261380038006|93.086336108729|93.086336108729|93.086336108729|93.086336108729|92.445929179241|91.88264244781|91.88264244781|91.88264244781|91.88264244781|||91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.88264244781|91.23960461866|90.071782909622|89.075311699168|87.650347434432|82.860944865976|81.436049698497|79.124495239948|75.850551945075|||||||-89.184278155355|-89.184278155355|-89.184278155355|-89.184278155355|-89.203645124467|-90.794433821419|-90.794433821419|-90.794433821419|-94.591597068287|-95.299829728502|-95.299829728502|-95.299829728502|-95.299829728502|-98.684812606593|-99.126684193283|-99.126684193283|-101.42742623717|-102.00478592401|-102.00478592401|-102.00478592401|-102.00478592401|-102.00478592401|-102.00478592401|-102.64031643873|-103.38702525039|-103.98656297037|-103.98656297037|-103.98656297037||-103.98656297037|-103.98656297037|-103.98656297037|-103.98656297037|-103.98656297037|-103.98656297037|-104.16408874749|-104.16408874749|-105.63842977152|-107.15971871725|-107.15971871725
07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP||-14.159278065769|-14.159278065769|-14.159278065769|-14.159278065769|-14.159278065769|-14.172702435937|-14.172702435937|-14.172702435937|-14.172702435937|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.226428538754|-14.275476224108|-14.521822561064|-14.521822561064|-14.760357924345|13.1137751089|13.1137751089|13.1137751089||||||12.456417082246|11.578240498896|10.86915621161|-11.947659144763|-11.947659144763|-11.947659144763|-11.947659144763|-11.947659144763|-11.947659144763|||-12.219066127543|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.4661512831|-12.621834752642|-12.807594243777|-12.959549206377|-13.10058188585|-13.10058188585|-13.10058188585|-13.10058188585|-13.10058188585|-13.10058188585|-13.10058188585|-13.10058188585|-13.10058188585|-13.10058188585|-13.10058188585|-13.10058188585|-13.10058188585|-13.10058188585|-13.10058188585|-13.10058188585|-13.10058188585|-13.10058188585|-13.210090956727|-13.614545753311|-13.617239020206|-13.617239020206|-13.617239020206|-13.617239020206|-13.617239020206|-13.638043215912|-13.870604253523|-13.971486333849|-13.971486333849|-14.051095701856|-14.392328343571|-14.477031798032|-14.600591018098|-14.943989623804|-15.143877785757|-15.174864390774|-15.300404340341|-15.442672074188|-15.600746751217|-15.615829759602|-15.890921916967|-16.221024078799|-16.346693668843|-16.656326411036|-16.793797602216|-16.793797602216|-17.091997479906|-17.636664231078|-17.64137523294|-17.64137523294||-17.984305939415|-18.340339909371|-18.96593333436|-19.307147992462|-19.952942067617|-20.268823498083|-21.061471375705|-22.099967648455|-23.32718645408|-25.282429656212|21.341956633556|21.341956633556|21.341956633556|21.341956633556|21.008840898924|19.779822937044|18.667026006946|18.60391718786|18.546019097622|17.881133314036|17.231258758861|16.845288577961|16.677085447505|16.677085447505|16.677085447505||||16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|16.677085447505|||16.677085447505|16.500649717334|16.032944867879|15.880886167752|15.880886167752|15.880886167752|15.880886167752|15.880886167752|15.880886167752|15.880886167752|15.605984363807|15.389427248916|14.996307539274|14.996307539274|14.996307539274|14.996307539274|14.729785785995|14.314008598914|14.314008598914|14.314008598914|14.314008598914|14.314008598914|14.314008598914|14.314008598914|14.314008598914|14.314008598914|14.314008598914|14.055009715413|13.588344274467|13.329827028851|13.222882804693|13.222882804693|13.222882804693|||||||12.935425450869|-16.193908659917|-16.193908659917|-16.193908659917|-16.999898610625|-17.234887425671|-17.605986401516|-18.194984856665|-18.796093666355|-18.804620485465|-18.804620485465|-18.804620485465|-18.841801145518|-19.532557146245|-20.242284713513|-20.374206051039|-20.891340238968|-21.191489942779|-21.528877425978|-21.743367025378|-21.743367025378|-21.766520523498|-22.283910247429|-22.936011390271|20.576331626038|20.576331626038|20.576331626038|20.576331626038||20.563146496989|20.465831128508|20.465831128508|20.465831128508|20.465831128508|20.465831128508|20.465831128508|20.465831128508|20.465831128508|20.465831128508|20.465831128508
07779|100500|/equities/qian-water|SHANGHAICOMP||8.8560132856901|8.8560132856901|8.8560132856901|8.8560132856901|8.8560132856901|8.8163417962731|8.8163417962731|8.8163417962731|8.8163417962731|8.8163417962731|8.8163417962731|8.8163417962731|8.8163417962731|8.8163417962731|8.8163417962731|8.8163417962731|8.7629549165401|8.7629549165401|8.7629549165401|8.7629549165401|8.7629549165401|8.7629549165401|8.7629549165401|8.7629549165401|8.7629549165401|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978|8.4605738168978||||||8.1223037514447|7.7964488966994|7.6317275227505|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|||-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.0710978501419|-8.2045528881395|-8.2317255594824|-8.2396948711181|-8.3318834190131|-8.4129422893937|-8.4129422893937|-8.5832694361403|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.8003130609256|-8.889236628398|-9.0150248070389|-9.1452656343943|-9.2076582334488|-9.2076582334488|-9.2076582334488|-9.2076582334488|-9.4789420113702|-9.4789420113702|-9.7091419416158|8.6058060761563|8.6058060761563|8.6058060761563|8.6058060761563|8.6058060761563|8.6058060761563|8.6058060761563|8.5445465640085|-9.6758001348942|-9.6758001348942|-9.6758001348942|-9.6758001348942|-9.6758001348942|-9.6758001348942|-9.6758001348942|-9.7096183058917|-9.7868765457139||-9.8270076714015|-9.8270076714015|-9.9839765718752|9.1804003846182|9.1804003846182|9.1804003846182|9.1804003846182|9.1804003846182|9.1804003846182|9.1804003846182|9.1804003846182|9.1804003846182|9.1804003846182|9.1804003846182|9.0040150893545|9.0004601900509|9.0004601900509|9.0004601900509|9.0004601900509|9.0004601900509|8.840361263844|8.840361263844|8.840361263844|8.8384964228699|8.806042416627||||8.806042416627|8.806042416627|8.806042416627|8.806042416627|8.806042416627|8.806042416627|8.806042416627|8.4642526658981|8.450957071972|8.450957071972|8.450957071972|8.450957071972|8.450957071972|8.352403366942|8.352403366942|8.352403366942|8.3094162547796|||8.254112358911|8.2065530574136|8.0854553950951|8.0094900933216|8.0094900933216|8.0094900933216|8.0094900933216|8.0094900933216|8.0094900933216|8.0094900933216|7.88236960739|7.8367596662718|7.8114786718376|7.7174776863766|7.7174776863766|7.5753714057817|7.519063522751|7.4878478076004|7.3923161032199|7.3923161032199|7.3574437215003|7.3574437215003|-8.1987663745988|-8.1987663745988|-8.1987663745988|-8.1987663745988|-8.1987663745988|-8.1987663745988|-8.1987663745988|-8.1987663745988|-8.1987663745988|-8.1987663745988|-8.1987663745988|||||||-8.1987663745988|-8.1987663745988|-8.1987663745988|-8.2494228681048|-8.6584852624955|-8.827812159632|-8.827812159632|-8.827812159632|-8.827812159632|-8.827812159632|-8.827812159632|-8.827812159632|-8.827812159632|-9.0487591299463|-9.2342698114213|-9.2342698114213|-9.3312765836724|-9.3312765836724|-9.3312765836724|-9.3312765836724|-9.3312765836724|-9.3312765836724|-9.3312765836724|-9.3312765836724|-9.3312765836724|-9.3312765836724|-9.3312765836724|-9.3312765836724||-9.3312765836724|-9.3312765836724|-9.3312765836724|-9.3312765836724|-9.3312765836724|-9.6247175427099|-9.6247175427099|-9.6247175427099|-9.6247175427099|-9.6247175427099|-9.6247175427099
07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP||-13.452214456763|-13.452214456763|-13.452214456763|-13.452214456763|-13.452214456763|-13.767460903819|12.219157193898|12.219157193898|12.219157193898|12.219157193898|12.219157193898|12.219157193898|12.219157193898|12.219157193898|12.219157193898|12.219157193898|11.755730071331|-13.746090093888|-13.746090093888|-13.746090093888|-13.757209885313|-13.757209885313|-13.972455409052|-14.259650776581|-14.259650776581|-14.259650776581|-14.328501089631|-14.420260420459|-14.420260420459|-14.420260420459|-14.420260420459|-14.434178024549|-14.559087336084|12.487689092505|12.487689092505|12.487689092505|12.487689092505|12.487689092505|12.487689092505||||||11.984654668026|10.994616511854|9.8812402656698|-11.135894599586|-11.135894599586|-11.135894599586|-11.135894599586|-11.135894599586|-11.135894599586|||-11.353771968052|-11.781412861265|-11.891014493745|-11.988349876184|-12.11872149549|-12.538024278064|-12.725026814561|-12.964474166346|-13.285527031634|-13.747466640596|-13.747466640596|-13.747466640596|-13.747466640596|12.857983110422|12.857983110422|12.857983110422|12.857983110422|12.857983110422|12.857983110422|12.857983110422|12.857983110422|12.857983110422|12.857983110422|12.857983110422|12.857983110422|12.857983110422|12.792203583181|12.78722654088|12.78722654088|12.716347423724|12.716347423724|12.716347423724|12.716347423724|12.716347423724|12.716347423724|12.716347423724|12.716347423724|12.716347423724|12.716347423724|12.716347423724|12.671497468079|-13.893905819475|-13.893905819475|-13.893905819475|-13.893905819475|-13.893905819475|-13.893905819475|-13.893905819475|-13.893905819475|-14.009339797297|-14.139266265541|-14.316963210271|-14.519403420738|-14.624892882563|-14.658077121342|-14.658077121342|-14.913933043733|-14.913933043733|-14.913933043733|-14.949925958067|-15.0838068977|-15.308118556936|-15.645131348459|-15.712811350902|-15.712811350902|-15.712811350902|-15.712811350902|-15.829458484041|-15.829458484041||-16.194398254143|-16.246041598268|-16.246041598268|-16.246041598268|-16.246041598268|-16.464490217575|-16.54721127021|-16.78745725936|-17.014952058994|-17.093280389798|-17.311423066471|-17.650014549107|-17.650014549107|-17.650014549107|-17.650014549107|-17.650014549107|-17.650014549107|-17.655802484847|-17.655802484847|-17.655802484847|-17.655802484847|-17.655802484847|-17.655802484847|-17.655802484847|-17.655802484847||||-17.655802484847|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|15.751168537689|||15.751168537689|15.733405573323|15.733405573323|15.733405573323|15.733405573323|15.733405573323|15.733405573323|15.733405573323|15.733405573323|15.733405573323|15.406561409052|15.220624114205|14.80181966143|14.80181966143|14.78646654903|14.719406390842|14.411562628941|14.060809117716|14.060809117716|14.060809117716|14.060809117716|14.060809117716|14.060809117716|14.00035546139|14.00035546139|14.00035546139|13.803173307082|13.704080903421|13.640645384667|13.469605896074|13.417512494795|-15.373995813987|-15.373995813987|||||||-15.373995813987|-15.373995813987|-15.373995813987|-15.373995813987|-15.49801923569|-15.49801923569|-15.660021642137|-15.662673381875|-15.662673381875|-15.662673381875|-15.662673381875|-15.662673381875|-15.662673381875|-16.02408096957|-16.069018222554|-16.069018222554|-16.069018222554|-16.069018222554|-16.069018222554|-16.069018222554|-16.069018222554|-16.069018222554|-16.069018222554|-16.205020270594|-16.433794874235|-16.433794874235|-16.433794874235|-16.433794874235||-16.433794874235|-16.433794874235|-16.433794874235|-16.433794874235|-16.433794874235|-16.433794874235|-16.433794874235|-16.505327801223|-16.570919571447|-16.733244483259|-16.981382070412
07781|1043307|/equities/qibu|SHANGHAICOMP||2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.1043523932182|2.0737249613562|2.0363610321458|1.9326180167746|1.9326180167746|1.9326180167746|1.9326180167746|1.9326180167746|1.9326180167746|1.9326180167746|1.9326180167746|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872|1.8814918113872||||||1.8814918113872|1.8814918113872|1.8814918113872|1.8383779903929|1.8383779903929|1.8383779903929|1.8383779903929|1.832455274254|1.832455274254|||1.832455274254|1.832455274254|1.832455274254|1.832455274254|1.832455274254|1.832455274254|1.832455274254|1.7890086736049|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397|-1.9418455754397||-1.9418455754397|-1.9520506168602|-1.9805563049549|-1.9805563049549|-2.0761736915105|1.7829741271658|1.7829741271658|1.7829741271658|1.7829741271658|1.7829741271658|1.7829741271658|1.7829741271658|1.7829741271658|1.7829741271658|1.7383045457384|1.6620051422143|1.6461167907741|1.6023519476284|1.5444375106029|1.5444375106029|1.5444375106029|1.5444375106029|1.4854860712348|1.4733862038908|1.4733862038908||||1.4733862038908|1.4733862038908|1.4733862038908|1.4726512958007|-1.5795046952068|-1.5795046952068|-1.5795046952068|-1.5795046952068|-1.5795046952068|-1.5795046952068|-1.6300052500101|1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|||1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|1.4445337726306|1.4139264241006|1.4093365881214|1.4093365881214|1.4093365881214|1.359818396013|1.3503314006979|1.3503314006979|1.3340922867997|1.3340922867997|1.3340922867997|1.3340922867997|1.3340922867997|1.3340922867997|1.3340922867997|1.3340922867997|1.3340922867997|1.3340922867997|1.3340922867997|1.2851026031423|-1.5422246722902|-1.5422246722902|-1.5422246722902|-1.5422246722902|||||||-1.5422246722902|-1.6269162659872|-1.6787958879193|-1.7692176124476|-1.8719084484735|-1.8798983211162|-1.9654425840513|-2.0238251466372|-2.1170053894716|-2.1170053894716|-2.1170053894716|-2.1170053894716|-2.1170053894716|-2.1733393796503|-2.1837104568017|-2.2052337802265|-2.2830375076239|-2.3215278535351|2.1016522814745|2.1016522814745|2.1016522814745|2.1016522814745|2.1016522814745|2.1016522814745|2.1016522814745|2.1016522814745|2.098502522256|2.0638917083497||-2.286253574939|-2.286253574939|-2.286253574939|-2.286253574939|-2.286253574939|-2.3019483392453|-2.3135161056735|-2.3135161056735|-2.3135161056735|-2.3177956093922|-2.4192173072116
07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP||12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.218956137933|12.204951287682|12.129075617181|12.129075617181|11.88742436818|11.88742436818|11.88742436818|11.88742436818|11.88742436818|11.88742436818|11.284916129948|11.14131649144|11.14131649144|11.060134646733|11.060134646733|11.060134646733|11.060134646733|11.060134646733|11.060134646733|11.060134646733|11.060134646733|11.060134646733|11.060134646733|11.060134646733||||||10.452927745536|10.001030671546|9.729050839327|9.729050839327|9.6053517041663|9.6053517041663|-10.520489426673|-10.520489426673|-10.520489426673|||-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.520489426673|-10.609988870688|-10.614986885993|-10.798319116134|-11.007021019744|-11.393356347401|-11.598174439888|-11.627154361068|-11.627154361068|-11.627154361068|-11.627154361068|-11.627154361068|-11.627154361068|-11.627154361068|-11.627154361068|-11.627154361068|-11.627154361068|-11.627154361068|-11.627154361068|-11.627154361068|-11.627154361068|-11.627154361068|-11.627154361068|-11.627154361068|-11.684060373636|-11.745835470903|-11.745835470903|-11.745835470903|-11.745835470903|-12.024261553804|-12.22273347569|-12.22273347569|-12.22273347569|-12.22273347569|-12.22273347569|-12.22273347569|-12.263653941612|-12.263653941612|-12.263653941612|-12.351345759194|-12.351345759194|-12.351345759194|-12.351345759194|-12.351345759194|-12.351345759194|-12.351345759194|-12.433717389416|-12.458019092692|-12.655020796605|-12.744688793866|-12.744688793866|-12.744688793866|-12.744688793866|-12.744688793866|-12.744688793866|-12.744688793866||-12.817431923248|-12.9143694733|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.657112104212|11.072731214437|11.072731214437|11.042965703028|11.042965703028|11.042965703028|11.042965703028||||11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|11.042965703028|||11.042965703028|11.042965703028|11.022739892555|10.804566918003|10.804566918003|10.804566918003|10.804566918003|10.804566918003|10.711740505019|10.674494692474|10.674494692474|10.664438667992|10.402153588114|10.242948903836|9.9860543036871|9.9428383801174|9.7153755794843|9.6990858975295|9.6990858975295|9.6990858975295|9.6990858975295|9.6990858975295|9.6990858975295|9.6990858975295|9.6990858975295|9.6990858975295|9.6990858975295|9.2045393457285|-11.070617140689|-11.070617140689|-11.070617140689|-11.070617140689|-11.070617140689|||||||-11.070617140689|-11.070617140689|-11.251240877486|-12.253045510557|-12.880050658415|-12.994500689186|-13.686667924101|-14.190742445185|-14.261625305183|-14.261625305183|-14.261625305183|-14.261625305183|-14.614582979423|-15.472870468808|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.714029206847|13.548365899827||-14.844057696343|-14.844057696343|-14.844057696343|-14.844057696343|-15.079508562089|13.832309746842|13.832309746842|13.832309746842|13.832309746842|13.832309746842|13.832309746842
07783|100473|/equities/qingdao-soda|SHANGHAICOMP||6.9286610030126|6.9286610030126|6.8323638311061|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.6775766405155|-7.8289740651504|-7.875526835483|-7.9777489167024|-7.9777489167024|-7.9777489167024|-7.9777489167024|-7.9777489167024|-7.9777489167024|-7.9777489167024|-7.9777489167024|-7.9777489167024|-7.9777489167024|-7.9777489167024|-8.0079617359964|-8.0079617359964|-8.1032910720869|7.0427968761007|7.0427968761007|7.0427968761007||||||6.8158855196149|6.4915394778949|6.2919008226431|6.2919008226431|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|||6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|6.1768326061443|-6.652256807398|-6.652256807398|-6.652256807398|-6.652256807398|-6.652256807398|-6.652256807398|-6.652256807398|-6.652256807398|-6.652256807398|-6.652256807398|-6.652256807398|-6.652256807398|-6.652256807398|-6.652256807398|-6.652256807398|-6.652256807398|-6.652256807398|-6.6636187066758|-6.7901319386919|-6.7941587167458|-6.7941587167458|-6.7941587167458|-7.0951761622645|-7.1146402777806|-7.216822458812|-7.2939076651308|-7.2939076651308|-7.2939076651308|-7.2939076651308|-7.2939076651308|-7.2939076651308|-7.2939076651308|-7.2939076651308|-7.2939076651308|-7.2939076651308|-7.2939076651308|-7.2939076651308|-7.2939076651308|-7.2939076651308|-7.3715639367339|-7.5322932683359|-7.6436591902188|-7.7149657633878|-7.7149657633878|-7.7149657633878|-7.7149657633878|-7.7149657633878|-7.7149657633878|-7.7149657633878||-7.7149657633878|-7.7227397657078|-7.8847109186033|-7.9208958157828|-7.9208958157828|-7.9208958157828|-7.9208958157828|-7.9909953551084|-8.0872170082496|-8.1452412198834|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962||||-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1493714153962|-8.1833697500484|-8.1833697500484|-8.1833697500484|-8.3565220504621|-8.574159026094|-8.574159026094|-8.574159026094|-8.7729543844282|-8.9037551347974|7.5909273119986|7.5909273119986|7.5909273119986|7.5909273119986|||7.5909273119986|7.5909273119986|7.5909273119986|7.5909273119986|7.5909273119986|7.5909273119986|7.5909273119986|7.5909273119986|7.5909273119986|7.4515857136051|6.7139843741832|6.5888716953527|6.4800551457152|6.4800551457152|6.4800551457152|6.4800551457152|6.4800551457152|6.4800551457152|6.4800551457152|6.4800551457152|6.4800551457152|6.4800551457152|6.4267280414089|5.7819200968725|5.6094648808585|5.6094648808585|5.6094648808585|5.5471832984406|5.4702037698381|5.1414867175614|-6.5995037865036|-6.5995037865036|-6.5995037865036|||||||-6.5995037865036|-6.5995037865036|-6.6377818398335|-7.0519796800457|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.7260059898549|-7.9138345769224|-7.9138345769224|-8.1192605022123|-8.2308451603442|-8.3314945378336|-8.3786971204115|-8.3786971204115|-8.4207744192893|-8.5261947390167|-8.5261947390167|-8.5261947390167|-8.5261947390167|-8.5261947390167|-8.5261947390167||-8.5261947390167|-8.5261947390167|-8.7185495690867|-8.9067220242338|-9.1535798478476|-9.6678666459577|8.1273854537203|8.1273854537203|8.1273854537203|8.1273854537203|8.1097128349014
07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP||8.0775265652891|8.0775265652891|8.0775265652891|8.0775265652891|8.0775265652891|8.0775265652891|8.0775265652891|8.0039945938438|8.0039945938438|8.0039945938438|8.0039945938438|8.0039945938438|8.002772050682|7.9525244032711|7.9483020496185|7.9483020496185|7.8586686663953|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7698374844244|-8.7709308307095|-8.7793590954698|-8.7793590954698|-8.9126209872472|-8.9195792296979|-9.0739768720835|7.9435362572246|7.9435362572246|7.9435362572246||||||7.5894844526244|7.1377605855678|6.9258450865982|-7.5118865161749|-7.5118865161749|-7.5118865161749|-7.5118865161749|-7.5118865161749|-7.5118865161749|||-7.6304293108882|-7.7238491867453|-7.7238491867453|-7.7238491867453|-7.7238491867453|-7.8359433649282|-7.8877151540364|-7.9135722905889|-7.9237143742794|-7.9237143742794|-7.9237143742794|-7.9237143742794|-7.9237143742794|-7.9237143742794|-7.9237143742794|-7.9237143742794|-8.0257935775379|-8.0908820378625|-8.1843133224209|-8.2910237051572|-8.2910237051572|-8.2910237051572|-8.2910237051572|-8.2910237051572|-8.2910237051572|-8.2910237051572|-8.2910237051572|-8.2910237051572|-8.2910237051572|-8.2910237051572|-8.2910237051572|-8.2910237051572|-8.2910237051572|-8.2910237051572|-8.2910237051572|-8.2910237051572|-8.2910237051572|-8.3422485962538|-8.450444342309|-8.450444342309|-8.450444342309|-8.450444342309|-8.6388269283306|-8.6949454752855|-8.6949454752855|-8.6949454752855|-8.6949454752855|-8.6949454752855|-8.6949454752855|-8.847161024616|-8.8529569504502|-9.0193962916007|-9.0270587293709|-9.0270587293709|-9.0270587293709|-9.0270587293709|-9.0270587293709|-9.0270587293709|-9.0270587293709|-9.0517318346329|-9.1991464935218|-9.2455714588722|-9.2455714588722|-9.2455714588722|-9.2455714588722|-9.2455714588722|-9.2455714588722|-9.2455714588722|-9.2455714588722||-9.2455714588722|-9.2455714588722|-9.5273017226944|-9.6547798910946|-9.9053106616173|-10.034789278577|-10.123567395826|-10.123567395826|-10.239588850099|-10.239588850099|-10.316209547341|-10.509676925143|-10.767418905321|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731||||-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.827479699731|-10.861088703606|-11.155654481752|-11.46906047806|-11.531178272928|-11.700198320509|-11.777442936501|9.3919396655213|9.3919396655213|9.3919396655213|9.3919396655213|9.3919396655213|9.3919396655213|||9.3919396655213|9.2621550843065|9.0296167582213|8.7817212139055|-10.587583877506|-10.587583877506|-10.587583877506|-10.587583877506|-10.587583877506|-10.587583877506|-10.587583877506|-10.587583877506|-10.587583877506|-10.587583877506|-10.753426341947|-10.863527611853|-10.863527611853|-10.863527611853|-11.134475050107|-11.385527303633|-11.433919618325|9.366338032977|9.366338032977|9.366338032977|7.9381530753951|6.7773922805632|-8.8937218552208|-8.8937218552208|-8.8937218552208|-8.8937218552208|-8.8937218552208|-8.8937218552208|-8.8937218552208|||||||-8.8937218552208|-9.0124686432521|-9.5532984946216|-10.493109620726|-11.105677248279|-11.272418844744|-11.792688012172|-12.404338325245|-12.404338325245|-12.404338325245|-12.404338325245|-12.404338325245|-12.404338325245|-12.404338325245|-12.404338325245|-12.404338325245|10.215090414316|10.215090414316|10.215090414316|10.215090414316|10.215090414316|10.05009984576|9.3581148212384|9.3581148212384|9.3581148212384|9.3581148212384|9.2806829948371|9.0813143009549||-9.8881006660277|-9.8881006660277|-9.8881006660277|-9.9356674554408|-10.02907492082|9.3577430243914|9.3577430243914|9.3577430243914|9.3577430243914|9.3577430243914|9.3577430243914
07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH||-31.144933194639|-31.144933194639|-31.144933194639|-31.144933194639|-31.669888100673|-31.669888100673|-31.669888100673|-31.755449817559|-31.755449817559|-31.755449817559|-31.755449817559|-31.755449817559|-31.755449817559|-31.755449817559|-31.755449817559|-31.960863805579|-31.960863805579|-32.399848329543|-32.680491202553|-32.680491202553|-32.882213426387|-33.075792445911|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402|29.604545423402||||||27.538938757461|26.74937560457|25.937084488273|25.752871306075|24.867618669862|24.867618669862|24.222354798178|23.598727125437|22.957474596535|||-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-25.841844923883|-26.227049915426|-26.641976111751|-26.641976111751|-27.414973198949|-27.589969780245|-27.639277057962|-27.639277057962|-27.639277057962|-27.639277057962|-27.639277057962|-27.639277057962|-27.639277057962|-27.639277057962|-27.639277057962|-27.639277057962|-27.639277057962|-27.639277057962|-27.639277057962|-27.639277057962|-28.04975253246|-28.588477908294|-28.588477908294|-28.588477908294|-28.588477908294|-28.588477908294|-28.588477908294|-28.588477908294|-28.588477908294|-28.588477908294|-28.588477908294|-28.588477908294|-28.941642031317|-28.964047256713|-29.126164559529|-29.529071414919|-30.282300830385|-30.764778747052|-30.806976995965|-31.204973867756|-31.680570660351|-31.680570660351|-31.680570660351|-31.680570660351|-32.105634647738|-32.288482619801|-32.471938661128|-32.471938661128|-32.471938661128|-32.471938661128|-32.471938661128|-32.471938661128||-32.471938661128|-32.471938661128|-32.471938661128|-32.471938661128|-32.471938661128|-32.471938661128|29.543739417161|29.543739417161|29.543739417161|29.543739417161|29.543739417161|29.543739417161|29.543739417161|29.543739417161|29.543739417161|29.543739417161|29.543739417161|29.543739417161|29.398598674232|29.232889285015|29.051899539011|29.051899539011|28.922962790381|28.922962790381|28.395514309021||||27.665572497151|26.784900319234|26.784900319234|26.784900319234|26.784900319234|26.784900319234|26.784900319234|26.468222657459|26.206914203716|25.608238504278|25.597486175815|25.129430627071|24.94047678758|24.653235884362|24.653235884362|24.653235884362|24.653235884362|||24.28970715277|23.973006743773|23.567785495502|23.21309549939|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.18202575362|23.179392256078|23.179392256078|23.179392256078|23.179392256078|22.540991586377|22.376397759465|22.376397759465|22.376397759465|22.376397759465|22.256725131175|22.256725131175|22.238582093077|21.943357793871|21.943357793871|||||||21.943357793871|21.943357793871|21.715952176059|21.191870740059|21.191870740059|21.191870740059|21.191870740059|21.191870740059|21.191870740059|20.74707905783|20.648976718206|20.427196408664|20.367384629355|20.367384629355|20.367384629355|20.367384629355|20.367384629355|20.366537947243|20.238930484526|20.181034588011|20.172260839841|20.051400907726|20.017480104293|20.017480104293|20.017480104293|-21.396092711482|-21.396092711482|-21.396092711482||-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.522830893711
07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP||-11.826979895119|-11.826979895119|-11.826979895119|-11.86442271392|-11.909358354856|-12.103175583205|10.904402971624|10.904402971624|10.904402971624|10.904402971624|10.904402971624|10.904402971624|10.904402971624|10.904402971624|10.860447672074|10.826608316838|10.577342502209|10.54149181747|10.476978905537|10.476978905537|10.476978905537|10.476978905537|10.476978905537|10.476978905537|10.476978905537|-11.824860191894|-11.824860191894|-11.824860191894|-11.824860191894|-11.824860191894|-11.824860191894|-11.824860191894|-11.856511540493|-12.04667933261|-12.093533280554|-12.343370123111|10.883031053358|10.883031053358|10.883031053358||||||10.27225676622|9.5241740130272|9.0844123391563|-9.9074532862732|-9.9074532862732|-9.9074532862732|-9.9335094637762|-9.9335094637762|-9.9335094637762|||-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.089609330708|-10.103454477052|-10.238837858549|-10.280376112584|-10.408750600421|-10.562501027412|-10.732778472179|-10.958087464697|-11.275909269759|-11.275909269759|-11.275909269759|-11.275909269759|-11.275909269759|-11.275909269759|-11.275909269759|-11.275909269759|-11.275909269759|-11.275909269759|-11.275909269759|-11.275909269759|-11.275909269759|-11.275909269759|-11.275909269759|-11.275909269759|-11.275909269759|-11.275909269759|-11.461565641241|-11.560494349431|-11.560494349431|-11.560494349431|-11.616104892041|-11.727894044745|-11.899131388691|-11.899131388691|-11.899131388691|-11.899131388691|-11.899131388691|-11.982923237512|-12.052692695933|-12.126880800809|-12.348756750519|-12.507507015263|-12.524755284173|-12.524755284173|-12.524755284173|-12.524755284173|-12.524755284173|-12.620283918229|-12.815870634547|-13.0848566336|-13.396507612264|-13.470564435363|-13.488404510683|-13.490449585591|-13.497166331249|-13.572407333539|-13.625452616134||-13.663835951927|-13.716484384672|-14.018190548911|-14.018190548911|-14.095766939603|-14.294185653751|-14.340761466628|-14.455290577815|-14.658655932663|-14.796840088365|-14.977600089706|-15.197333274061|-15.358147499489|-15.516831050899|-15.782590056554|-15.865655370438|-15.90287430255|-15.90287430255|-15.90287430255|-15.90287430255|-15.90287430255|-15.90287430255|-15.90287430255|-15.90287430255|-15.90287430255||||-15.90287430255|-16.142638338587|-16.17791454913|-16.17791454913|-16.17791454913|-16.17791454913|-16.17791454913|-16.204904902001|-16.234512173124|-16.234512173124|-16.251680094873|14.803473863517|14.803473863517|14.803473863517|14.803473863517|14.803473863517|14.803473863517|||14.803473863517|14.803473863517|14.803473863517|14.803473863517|14.803473863517|14.803473863517|14.803473863517|14.803473863517|14.803473863517|14.546637015778|14.38459688341|14.363515178797|14.363515178797|14.347709714136|14.347709714136|14.347709714136|13.854677159214|13.787070317798|13.787070317798|13.490078391557|13.09286513806|12.916516521248|12.716739762316|12.716739762316|12.716739762316|12.716739762316|12.716739762316|12.716739762316|12.442025070438|12.442025070438|12.366139020136|12.22005339961|12.22005339961|||||||12.22005339961|-14.153198399106|-14.153198399106|-14.153198399106|-14.528553607242|-14.660776456485|-14.660776456485|-14.660776456485|-14.660776456485|-14.660776456485|-14.660776456485|-14.660776456485|-14.660776456485|-15.093348700827|-15.093348700827|-15.093348700827|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217||-15.27343836217|-15.27343836217|-15.27343836217|-15.325487564988|-15.473874673785|-15.603193929396|-15.697993784703|-15.84499243841|-15.84499243841|-15.978880184065|-16.279867297158
07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP||7.6304549667625|7.6304549667625|7.5280303922441|7.5280303922441|7.5256317839616|7.5256317839616|7.5256317839616|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3143316452607|-8.3192574652151|-8.3358415400668|-8.33760163913|-8.4628906794149|-8.5371007464284|-8.5373339412338|7.4381218751099|7.4381218751099|7.4381218751099||||||6.9501351868473|6.7334836098179|6.5416487425152|6.5296094119089|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|||6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.3693492880728|6.2748327510518|-7.1655242363257|-7.1655242363257|-7.1655242363257|-7.1655242363257|-7.2155824678521|-7.3306469406663|-7.4739539013106|-7.4739539013106|-7.4739539013106|-7.4739539013106|-7.4739539013106|-7.4739539013106|-7.4739539013106|-7.4739539013106|-7.5377266258883|-7.6774739789618|-7.8049713028419|-7.9089980974314|-7.9089980974314|-7.9089980974314|-7.9089980974314|-7.9089980974314|-7.9089980974314|-7.9089980974314||-7.9144422361715|-7.9504915420064|-8.1727683482179|7.2875901317317|7.2875901317317|7.2875901317317|7.2875901317317|7.2875901317317|7.2875901317317|7.2875901317317|7.2875901317317|7.2086287616367|7.2086287616367|7.2086287616367|7.2086287616367|7.1314028984445|7.1314028984445|7.1314028984445|7.1314028984445|6.9941394925286|6.9941394925286|6.9768218596964|6.9427428814841|6.9427428814841|-7.9166460760049||||-7.9166460760049|-7.9166460760049|-7.9166460760049|-7.9166460760049|-7.9166460760049|-7.9166460760049|-7.9368676971295|-7.9368676971295|-7.9368676971295|-7.9368676971295|-7.9887418030476|-8.5041575165563|-8.7451751201211|-8.8479725750352|-8.8977469771069|-9.0202746489491|-9.135380842483|||-9.135380842483|-9.135380842483|-9.135380842483|-9.135380842483|-9.135380842483|-9.2854233607053|7.8768233477335|7.8768233477335|7.6425819065019|7.369534985428|7.2317057629481|7.1474506082419|7.0166119670739|6.8287064544936|6.8287064544936|6.8287064544936|6.7313405664519|6.6398227382319|6.5855218423023|6.5855218423023|6.4061355339834|6.2129282142662|6.0460314646852|6.014352999835|6.014352999835|6.014352999835|6.014352999835|5.8853924392647|-7.1558895706166|-7.1558895706166|-7.1558895706166|-7.1558895706166|-7.1558895706166|||||||-7.1558895706166|-7.1558895706166|-7.4326551356834|-8.1057279285371|-8.5913643766972|-8.7181825560036|-9.094647637308|-9.3251636197173|-9.7451814203355|-9.8313189279031|-9.8313189279031|-9.8313189279031|-9.8659103988488|-10.279344995693|-10.654931784505|-10.654931784505|-10.977701876819|-11.149669247932|-11.4212990139|-11.62141786952|-11.62141786952|-11.688479122056|-11.688479122056|-12.342755194652|-13.440575908388|11.629423786436|11.629423786436|10.103804351262||9.455337737856|8.1281532963754|-9.1637185722986|-9.211354325259|-9.3787264537417|-9.4222554924561|-9.4222554924561|-9.5963949894986|-9.6143277194855|-9.6408833480002|-9.6408833480002
07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP||-5.4825608318741|-5.4825608318741|-5.4825608318741|-5.5411786045956|-5.5829763905128|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6161545839815|-5.6335050890742|-5.6927834429011|-5.7130927683761|-5.7334364654676|-5.8499294919058|-5.8982551012088|-6.0391722954698|5.4714168156197|5.4714168156197|5.4714168156197||||||5.1754631295259|5.0360702159731|4.9523002971906|4.9420001892799|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|||4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9373982183821|4.9265536988982|4.9106152549064|4.8956834756308|4.8585374049537|4.8350415419861|4.8139349036001|4.7932610304911|4.7280675870135|4.6317419456061|4.4713798812822|4.3498664489273|-4.7473707076704|-4.7948561108549|-4.81596182769|-4.81596182769|-4.81596182769|-4.8421798170215|-4.8840886421343|-4.9162095197197|-4.960788423061|-5.0127284111345|-5.0127284111345|-5.0127284111345|-5.0127284111345|-5.0127284111345|-5.0413652859092||-5.0531833394766|-5.0596481147077|-5.1818314462532|-5.2114792565096|4.8992579344622|4.8992579344622|4.8992579344622|4.8992579344622|4.8992579344622|4.8992579344622|4.8992579344622|4.8992579344622|4.8992579344622|4.8886198339321|4.8684664365823|4.8427404956879|4.8369339921807|4.836593334182|4.8112146769451|4.7933803847783|4.7933803847783|4.7933803847783|4.7933803847783|4.7933803847783|4.6867336734487||||4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|4.6867336734487|||4.6867336734487|4.6867336734487|4.6811362679875|4.6811362679875|4.6811362679875|4.6811362679875|4.6811362679875|4.6811362679875|4.6811362679875|4.6811362679875|4.6014028046941|4.6014028046941|4.5310032604376|4.4993082628657|4.4993082628657|4.4993082628657|4.4993082628657|4.4993082628657|4.3208980147496|4.2509976034314|4.2211084238854|4.10067596614|3.9818620436681|3.8717380270563|3.8717380270563|3.8717380270563|3.8597090757779|-4.5088885065078|-4.5088885065078|-4.5088885065078|-4.5088885065078|-4.5088885065078|-4.5088885065078|||||||-4.5088885065078|-4.5682095284991|-4.676343983603|-5.0070487064261|-5.2428320295434|-5.3309244984632|-5.3561752181854|-5.3561752181854|-5.3561752181854|-5.3561752181854|-5.3561752181854|-5.3561752181854|-5.3829726755185|-5.6433030565097|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.7187770396088||-5.7187770396088|-5.7187770396088|-5.7187770396088|-5.75419670008|-5.8215032300853|5.4417204030431|5.4417204030431|5.4417204030431|5.4417204030431|5.4417204030431|5.4417204030431
07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP||8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269|8.196855906269||||||7.9523307054667|-8.9364858136013|-8.9364858136013|-8.9364858136013|-8.9364858136013|-8.9364858136013|-8.9364858136013|-8.9364858136013|-8.9364858136013|||-8.9364858136013|-8.9364858136013|-9.1016507132666|-9.2157230359334|-9.4180252797094|-9.6533616126342|-9.7004021075879|-9.7576693326803|-10.011299587021|8.9851289118732|8.9851289118732|8.9851289118732|8.9851289118732|8.8684766386841|8.7327390775233|-9.67586275995|-9.67586275995|-9.67586275995|-9.67586275995|-9.67586275995|-9.67586275995|-9.67586275995|-9.67586275995|-9.67586275995|-9.67586275995|-9.67586275995|-9.67586275995|-9.6987363172927|-9.7613732895761|-9.95708164479|9.0016168169374|9.0016168169374|9.0016168169374|9.0016168169374|9.0016168169374|9.0016168169374|9.0016168169374|9.0016168169374|9.0016168169374|9.0016168169374|9.0016168169374|9.0016168169374|9.0016168169374|9.0016168169374|9.0016168169374||||9.0016168169374|8.9362406788264|8.9230755300181|8.9230755300181|8.8828612401372|8.8768041254422|8.8768041254422|8.6208929619679|8.5896747467683|8.5896747467683|8.5896747467683|8.5896747467683|8.5896747467683|8.3613051173606|8.2697835760556|8.1253149594689|8.0079818406989|8.0079818406989|7.9668337452243|7.9668337452243|7.9668337452243||7.9668337452243|7.9668337452243|7.9668337452243|7.9668337452243|7.9668337452243|7.9668337452243|7.9668337452243|7.9199075717903|7.9199075717903|7.9199075717903|7.9199075717903|7.9199075717903|7.9199075717903|7.9199075717903|7.9199075717903|7.9199075717903|7.9199075717903|7.9199075717903|7.8998977364409|7.8157559326566|7.8157559326566|7.8157559326566|7.8157559326566|7.8157559326566|7.8157559326566||||7.8157559326566|7.8157559326566|7.8157559326566|7.8157559326566|7.8157559326566|7.8157559326566|7.8157559326566|7.8058399018619|7.7637105315895|7.686344924897|7.6426054805849|7.4828952518143|7.3837728199074|7.2403030325648|7.2081144043336|7.1279049127775|7.0854500366005|||6.9460555792686|6.8228394721212|6.7920438685089|6.7906041054891|6.7612268294412|6.7608076031029|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6758581354315|6.6076200487542|6.5449631158128|||||||6.5449631158128|6.4908946203479|6.4908946203479|6.4908946203479|6.4908946203479|6.4908946203479|6.4908946203479|6.4908946203479|6.4908946203479|6.4693272033543|6.4094812128596|6.4094812128596|6.4094812128596|6.4094812128596|6.4094812128596|6.4094812128596|6.4094812128596|6.3683127003304|6.3359027259208|6.3054910333855|6.3054910333855|6.3054910333855|6.1916569241664|6.1414282421002|6.1414282421002|6.0940731208499|6.0940731208499|6.0940731208499||6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499
07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP||25.024687065134|-27.6753876788|-27.6753876788|-27.6753876788|-27.6753876788|-27.6753876788|-27.6753876788|-27.6753876788|-27.6753876788|-27.997653336721|-28.442392609073|-28.792103314348|-28.818467564309|-28.818467564309|-28.818467564309|-28.818467564309|-28.818467564309|-28.818467564309|-28.838725907965|-28.838725907965|-29.205250695197|24.586639629519|24.586639629519|24.586639629519|24.586639629519|24.586639629519|24.586639629519|24.586639629519|24.526821810576|22.545357817382|-26.953338261083|-26.953338261083|-26.953338261083|-26.953338261083|-26.953338261083|-27.277041244987|23.527795548952|23.527795548952|23.527795548952||||||21.754218255718|-24.01185544484|-24.01185544484|-24.01185544484|-24.01185544484|-24.01185544484|-24.399283128238|-24.408188896975|-24.408188896975|||22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|22.009270052585|21.765289769324|21.765289769324|21.765289769324|21.765289769324|21.765289769324|21.765289769324|-23.486302053388|-23.486302053388|-23.486302053388|-23.486302053388|-23.486302053388|-23.486302053388|-23.486302053388|-23.486302053388|-23.486302053388|-23.486302053388|-23.486302053388|-23.486302053388|-23.486302053388|-23.486302053388|-23.486302053388|-23.486302053388|-23.511446488628|-23.853830563502|-24.142033722088|-24.151147579799|-24.359574324311|-24.359574324311|-24.359574324311|-24.359574324311|-24.359574324311|-24.359574324311|-24.359574324311|-24.473971797826|-24.566634551024|-24.987927745156|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|22.587097089424|21.976774976137|21.742528064916||21.667253396985|21.554879963248|21.554879963248|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913||||-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|-23.825431281913|20.074219299641|20.074219299641|20.074219299641|20.074219299641|19.436274942338|19.436274942338|||19.436274942338|19.15808363378|18.854361999132|18.854361999132|18.854361999132|18.854361999132|18.854361999132|18.854361999132|18.854361999132|18.854361999132|18.612624791041|18.287360883173|17.787623326444|17.3651368005|17.199614307876|17.199614307876|16.913460172542|15.934956141455|15.796044949631|15.796044949631|15.796044949631|15.796044949631|15.796044949631|15.796044949631|15.796044949631|15.796044949631|15.796044949631|15.716716479306|15.603785372374|15.603785372374|14.409205596312|-19.188467638053|-19.188467638053|||||||-19.188467638053|-19.188467638053|-19.8955188243|-21.500021136294|-22.87057946842|-23.052311194397|-24.218679176941|-24.684866681301|-24.684866681301|-24.684866681301|-24.684866681301|-24.684866681301|-24.872629552642|-26.212365898335|-26.722072584589|-26.941191442763|-27.797990860713|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744||-27.917539183744|-27.917539183744|-27.917539183744|-28.00504246514|-28.396714324874|-28.672857508151|-28.672857508151|-28.891508456831|-29.105564935081|-29.269516157963|-29.534462054414
07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP||-7.0562118139603|-7.0562118139603|-7.0562118139603|-7.0784715299668|-7.0784715299668|-7.1821935769629|-7.1821935769629|-7.1821935769629|-7.1821935769629|-7.5541038906918|6.3110489363263|6.3110489363263|6.3110489363263|6.3110489363263|5.7656100055454|5.6273443721928|5.5193376696204|5.5193376696204|5.5193376696204|5.5193376696204|5.5193376696204|5.5193376696204|5.3172067551082|5.3172067551082|5.1242293666064|5.1242293666064|5.1242293666064|5.1242293666064|5.1180325161814|5.1106794857301|5.1106794857301|5.1106794857301|5.1106794857301|5.1106794857301|5.1106794857301|5.1106794857301|5.1106794857301|5.1106794857301|5.1106794857301||||||4.8556750504792|4.8556750504792|4.8556750504792|4.8556750504792|4.8556750504792|4.8556750504792|4.5479723577831|4.5230558530999|4.5230558530999|||4.5230558530999|4.5230558530999|4.3250620250915|3.7921182539452|-4.5128773086751|-4.5128773086751|-4.5128773086751|-4.5128773086751|-4.5128773086751|-4.5128773086751|-4.5128773086751|-4.5128773086751|-4.5128773086751|-4.5128773086751|-4.5256510729511|-4.5256510729511|-4.6040565167223|-4.6211098438826|-4.6211098438826|-4.6211098438826|-4.6211098438826|-4.6211098438826|-4.6211098438826|-4.6211098438826|-4.6211098438826|-4.6211098438826|-4.6211098438826|-4.6211098438826|-4.6211098438826|-4.630338179535|-4.630338179535|-4.630338179535|-4.630338179535|-4.8099523959433|-4.8099523959433|-4.8099523959433|-4.8099523959433|-4.8432805204695|-4.8436442860792|-4.8436442860792|-4.8436442860792|-4.8436442860792|-4.8436442860792|-4.8436442860792|-4.8436442860792|-4.8436442860792|-4.8436442860792|-4.8436442860792|-4.8436442860792|-4.9807155936769|-4.9980175064462|-5.0661774274163|-5.0661774274163|-5.0661774274163|-5.0661774274163|-5.0661774274163|-5.0661774274163|-5.0661774274163|-5.0661774274163|-5.0783579148883|-5.0783579148883|-5.0783579148883|-5.0783579148883|-5.0783579148883|-5.0783579148883|-5.0783579148883|-5.0783579148883|-5.0783579148883|-5.0783579148883||-5.0783579148883|-5.1742864756711|-5.3230961858042|-5.6373291080537|-5.8265501781665|-5.8265501781665|-5.8265501781665|-5.8265501781665|-5.8265501781665|-5.8265501781665|-5.937833446525|-6.0198151207218|-6.0603500313505|-6.0890436673209|-6.0890436673209|-6.0890436673209|-6.0890436673209|-6.1017153289633|-6.144683655403|-6.2057599583179|-6.3697329935001|-6.4141478203587|-6.4601642978249|-6.6285857236667|-6.6285857236667||||-6.6285857236667|-6.6285857236667|-6.6285857236667|-6.6285857236667|-6.6285857236667|-6.6285857236667|-6.6285857236667|-6.6539992916954|-6.6539992916954|-6.6539992916954|-6.725554822592|-7.0906167280984|-7.3423517293744|-7.3698351722087|-7.415706876909|-7.415706876909|-7.415706876909|||-7.740785497201|-8.1197614865971|-8.3441793341849|7.5719890769114|7.5719890769114|7.5719890769114|7.5719890769114|7.5719890769114|7.5719890769114|7.5719890769114|7.5472108717086|7.4541230064103|7.3345812538673|7.2758930862426|7.2758930862426|7.2758930862426|7.1187696126302|6.9564110070687|6.8706308978847|6.8706308978847|6.8519516101653|6.8519516101653|6.8421682904357|6.8016424883132|6.8016424883132|6.8016424883132|6.8016424883132|6.6990472728152|6.4022747073062|6.1286387215596|-7.3913494142854|-7.3913494142854|-7.3913494142854|||||||-7.3913494142854|-7.3913494142854|-7.3913494142854|-7.7137215173867|-8.1958016330033|-8.3342238989174|-8.7090387797435|-8.7090387797435|-8.7090387797435|-8.7090387797435|-8.7090387797435|-8.7090387797435|-8.7090387797435|-8.9367099046795|-9.1084069440503|-9.1084069440503|-9.251551798555|-9.251551798555|-9.3567239747806|-9.4541379595646|-9.5084870286395|-9.5444298262519|-9.6288106701023|-9.68201232191|-9.8789019610713|-9.962669322472|-10.009632160908|-10.118920510188||-10.118920510188|-10.118920510188|-10.118920510188|-10.128245346166|-10.27916096804|-10.368532305851|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568|9.5157054222568
07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP||5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.9492270731272|5.8874743805264|5.886174007804|5.886174007804|5.886174007804|5.886174007804|5.886174007804|5.886174007804|5.886174007804|5.8224157189339|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354|5.8121048534354||||||5.3840052909807|5.1033393086279|4.973710424512|4.9135670207268|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|||-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3150279048633|-5.3239200119124|-5.3649110533514|-5.4515678858004|4.9008814040478|4.9008814040478|4.9008814040478|4.9008814040478|4.9008814040478|4.9008814040478|4.9008814040478|4.9008814040478|4.9008814040478|4.9008814040478|4.9008814040478|4.9008814040478|4.9008814040478|4.9008814040478|4.9008814040478|4.6665351593557|4.5191518399773|4.5191518399773|4.5191518399773|4.5191518399773|4.5191518399773|4.5191518399773|4.5191518399773|4.5191518399773|4.5191518399773|4.445408054254|4.445408054254|4.445408054254|-5.0674676552726|-5.0674676552726|-5.0674676552726|-5.0674676552726|-5.0674676552726|-5.1405193955052|-5.1916883157744|-5.2829868183151|-5.3183043210713|-5.3183043210713|-5.3183043210713|-5.3183043210713|-5.3183043210713|-5.3183043210713|-5.3183043210713|-5.3197827569873|-5.4358696664076|-5.4788788031384|-5.4788788031384|-5.4788788031384|-5.4788788031384|-5.4970198259102|-5.4970198259102|-5.4970198259102|-5.4970198259102||-5.4970198259102|-5.4970198259102|-5.6983553949712|-5.8881725805467|-6.090003546137|-6.090003546137|-6.090003546137|-6.0988927241369|-6.1254363982991|-6.1488183835166|-6.2181314471714|-6.3090351161418|-6.4211501608356|-6.4273888546079|-6.5748764097524|-6.6076405114413|-6.7168228964542|-6.7303589296048|-6.8170656839681|-6.8876090513192|-6.8876090513192|-6.8876090513192|-6.8876090513192|-6.8876090513192|-6.8876090513192||||-6.8876090513192|-7.026787703404|5.8366218557429|5.8366218557429|5.8366218557429|5.8366218557429|5.8366218557429|5.2418022675064|-5.9692013382058|-5.9692013382058|-5.9692013382058|-6.3535570964924|5.3442699031466|5.3442699031466|5.3442699031466|5.3442699031466|5.3442699031466|||5.3442699031466|5.3442699031466|5.3442699031466|5.3442699031466|5.1061526027882|5.1061526027882|5.1061526027882|5.0501696232915|5.013604511935|5.013604511935|4.8856715517116|4.88074613466|4.7530512109303|4.6652249054641|4.6652249054641|4.6652249054641|4.6652249054641|4.6652249054641|4.4576847823719|4.4576847823719|4.3253442248177|4.3253442248177|4.3253442248177|4.3253442248177|4.3253442248177|4.3253442248177|4.3253442248177|4.1337155722326|-5.1787840322065|-5.1787840322065|-5.1787840322065|-5.1787840322065|-5.1787840322065|||||||-5.1787840322065|-5.2630932811684|-5.5001033681175|-5.9667816843744|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.5274731282069|-6.7210812970084|-6.7856459268908|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109||-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8739041674083|-6.9890537729966|-6.9890537729966|-6.9890537729966|-6.9890537729966|-6.9890537729966|-6.9890537729966|-6.9890537729966
07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP||-15.325814115009|-15.325814115009|-15.325814115009|-15.558843979376|-15.558843979376|-15.922604491466|13.150259939554|13.150259939554|13.150259939554|13.150259939554|13.150259939554|13.150259939554|13.150259939554|13.150259939554|13.0986218626|12.615690992353|12.356779031397|12.356779031397|12.142788518396|12.142788518396|12.142788518396|12.142788518396|12.142788518396|12.142788518396|12.142788518396|11.99198718968|11.618319044543|-12.914674921251|-12.914674921251|-12.914674921251|-12.914674921251|-12.914674921251|-12.914674921251|-13.060749764151|-13.065833351024|-13.246481282852|11.622000900122|11.622000900122|11.622000900122||||||11.053889927171|10.45932211799|10.005358006364|-11.127082244721|-11.127082244721|-11.127082244721|-11.127082244721|-11.127082244721|-11.127082244721|||-11.335091953108|-11.541212961221|-11.565236750735|-11.606896955159|-11.606896955159|-11.706552750961|-11.762410231451|-11.762410231451|-11.779410891117|-11.779410891117|-11.779410891117|-11.779410891117|-11.779410891117|-12.004890182358|-12.004890182358|-12.135988635864|-12.450543212721|-12.590048206989|-12.850608548791|-13.280120806861|-13.690134000963|11.9110823153|11.9110823153|11.9110823153|11.9110823153|11.9110823153|11.9110823153|11.9110823153|11.733329822462|11.733329822462|11.733329822462|11.527033489988|11.333925902894|10.873251318988|-13.016123182902|-13.016123182902|-13.016123182902|-13.187359155692|-13.529566191892|-13.529566191892|-13.529566191892|-13.542674522906|-13.542674522906|-13.718527296417|-13.858291939075|-13.858291939075|-13.858291939075|-13.858291939075|-13.858291939075|-14.256903946614|-14.256903946614|-14.634337332752|-14.72442073394|-14.72442073394|-14.72442073394|-14.726230680805|-14.726230680805|-14.726230680805|-14.726230680805|-15.025811791267|-15.410902208582|-15.652019291116|-15.652019291116|-15.652019291116|-15.751687823614|-15.844267282435|-15.844267282435|-15.844267282435|-15.844267282435||-15.844267282435|-16.066408379816|-16.598231297889|-16.808035089085|-17.067261273673|-17.495290605018|-17.856989480599|-18.379988195216|-18.818320329229|-18.828133432114|-19.566820418915|-19.566820418915|-19.566820418915|-19.566820418915|-19.566820418915|-19.566820418915|-19.566820418915|-19.566820418915|-20.98202237827|-21.019448917839|19.627996824622|18.490551311042|17.441722585389|15.647471217788|13.99052278695||||12.459469394523|11.042743555526|8.9936044655691|-11.220869241085|-11.220869241085|-11.220869241085|-11.220869241085|-11.220869241085|-11.220869241085|-11.220869241085|-11.263187922732|-11.836875109425|10.00131532706|10.00131532706|10.00131532706|10.00131532706|10.00131532706|||10.00131532706|10.00131532706|10.00131532706|10.00131532706|10.00131532706|10.00131532706|10.00131532706|9.9122085399742|9.9122085399742|9.9122085399742|9.8285657374191|9.7756280863868|9.4456981513883|9.3288862261244|9.3288862261244|9.0920963323854|8.9878848434314|8.7226501439264|8.6094982201548|8.6094982201548|8.6094982201548|8.6094982201548|8.6094982201548|8.6094982201548|8.6094982201548|8.6094982201548|8.6094982201548|-10.572713801511|-10.572713801511|-10.572713801511|-10.572713801511|-10.572713801511|-10.572713801511|||||||-10.572713801511|-10.685237669556|-10.849153597718|-11.545169971127|-12.052967333947|-12.229407496093|-12.699897442524|-12.850097387509|-12.850097387509|-12.850097387509|-12.850097387509|-12.850097387509|-12.873441556511|-13.527157416408|-13.947397671877|-14.113774947257|-14.564749536615|-14.710833136353|-15.002036854197|-15.221524559652|-15.221524559652|-15.221524559652|-15.440583373877|-15.737871066037|-16.05707856384|-16.282864954373|-16.609850038313|-16.947056096155||-17.140062059913|-17.16840252827|15.527775423634|15.527775423634|13.607634845154|13.607634845154|13.607634845154|13.607634845154|13.607634845154|13.607634845154|13.607634845154
07794|100835|/equities/jinrui-mineral|SHANGHAICOMP||8.6864867776128|8.6864867776128|8.6864867776128|8.6864867776128|8.6864867776128|8.6864867776128|8.6864867776128|8.2454619303841|8.2454619303841|8.2454619303841|8.2454619303841|8.2454619303841|8.2065599967916|8.2065599967916|8.2065599967916|8.2065599967916|8.2065599967916|8.2065599967916|8.2065599967916|8.2065599967916|8.2065599967916|7.9172892095732|7.8591136941759|7.8591136941759|7.8591136941759|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055|7.7574749935055||||||7.2838607616319|6.9787343417157|6.7430380885854|-7.2816221287524|-7.2816221287524|-7.2816221287524|-7.2816221287524|-7.2816221287524|-7.2816221287524|||-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.4008555594269|-7.5742839379646|-7.6125377332212|-7.6702988521694|-7.6702988521694|-7.6702988521694|-7.6702988521694|-7.6702988521694|-7.6702988521694|-7.6702988521694|-7.6702988521694|-7.6702988521694|-7.6702988521694|-7.6702988521694|-7.6702988521694|-7.6702988521694|-7.6702988521694|-7.6702988521694|-7.6702988521694|-7.6702988521694|-7.6702988521694|-7.6702988521694|-7.7192210242085|-7.8349333060264|-7.8349333060264|-7.8349333060264|-7.8349333060264|-7.9591292342133|-7.9591292342133|-7.9591292342133|-7.9591292342133|-7.9591292342133|-7.9591292342133|-7.9591292342133|-7.9591292342133|-7.9790326180929|-8.0811117717122|-8.0811117717122|-8.0811117717122|-8.0811117717122|-8.0811117717122|-8.0811117717122|-8.0811117717122|-8.0811117717122|-8.2217910100459|-8.4186565665667|-8.6418407789276|-8.7037119988386|-8.7080132832995|-8.8694593498962|-9.0517911611714|-9.0517911611714|-9.0517911611714|-9.0517911611714||-9.0517911611714|-9.0517911611714|-9.3081011704514|-9.3884456877255|-9.7666065432787|-9.9451186632845|-10.232909464807|-10.462727340615|-10.462727340615|-10.788030448397|-11.52114477736|10.289203577789|10.289203577789|9.0768927264576|8.1832142591879|6.8135711352478|-8.1948716540583|-8.1948716540583|-8.1948716540583|-8.1948716540583|-8.1948716540583|-8.1948716540583|-8.1948716540583|-8.1948716540583|-8.1948716540583||||-8.1948716540583|-8.1948716540583|-8.1948716540583|-8.1948716540583|-8.1948716540583|-8.2048573912788|-8.2448414897046|-8.3273892721959|-8.3273892721959|-8.3273892721959|-8.5170988066801|7.4179820722601|7.4179820722601|7.4179820722601|7.4179820722601|7.4179820722601|7.4179820722601|||7.1849803070515|6.9488670141929|6.5998524064745|6.5366290077721|6.5366290077721|6.5366290077721|6.5366290077721|6.5366290077721|6.5366290077721|6.5366290077721|6.4895879411206|6.4867643938578|6.3452935071032|6.1547706492787|6.0786340113089|6.0316572789145|6.0316572789145|6.0316572789145|6.0316572789145|6.0316572789145|6.0316572789145|6.0316572789145|6.0316572789145|6.0316572789145|6.0316572789145|6.0316572789145|5.7723970814759|5.5732191055146|5.1719099381596|-6.7199305240558|-6.7199305240558|-6.7199305240558|-6.7199305240558|||||||-6.7199305240558|-6.7732563487078|-7.2341736413135|-7.9018596120559|-8.4426219935641|-8.5934688774993|-8.9977433381533|-9.0305873470993|-9.0305873470993|-9.0305873470993|-9.0305873470993|-9.0305873470993|-9.1273193444909|-9.6670214959981|-10.00113453567|-10.021260364188|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342||9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342|9.100532152342
07795|942798|/equities/qh-sunshiny|SHANGHAICOMP||2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9402284964408|2.9063649425336|2.7226277335295|2.5529197833945|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-2.9724341811494|-3.0588158437229|2.6041430212232|2.6041430212232|2.6041430212232||||||2.6041430212232|-3.004456730577|-3.004456730577|-3.004456730577|-3.004456730577|-3.0243963090277|-3.0651800472354|-3.0651800472354|-3.0651800472354|||-3.211311110613|-3.2443616713516|-3.2443616713516|-3.2443616713516|-3.2443616713516|-3.2443616713516|-3.2887351077389|-3.3358168250533|-3.4131297674678|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.4353160980548|-3.5147957540448|-3.5347477448937|-3.5347477448937|-3.6130529391497|3.088398017998|3.088398017998|3.088398017998|3.088398017998|3.088398017998|3.0415532351815|2.8356147078765|-3.2764954088794|-3.2764954088794|-3.2764954088794|2.9616302920833|2.9616302920833|2.9616302920833|2.9616302920833|2.7884779984702|2.6227534672673|2.454170401566|2.2474114847104|2.1221239646187|2.016248672087|1.9383849424134|1.9383849424134|1.9383849424134|1.9383849424134|1.9383849424134|1.8370902563287|-2.3152477049884|-2.3152477049884|-2.3152477049884|-2.3152477049884|-2.3152477049884|-2.3152477049884|-2.4213862975502|-2.508206959131|-2.5493756271094|-2.5493756271094|-2.5493756271094|-2.5493756271094|-2.5493756271094|-2.5519076004668|-2.5519076004668|-2.5519076004668|-2.5519076004668||-2.594341703592|-2.6037129653143|-2.6354481335833|-2.6354481335833|-2.7638311779448|-2.9109235644284|-3.0849150021808|-3.242683366486|-3.4190926855897|-3.5424590794441|-3.5424590794441|-3.5424590794441|-3.6705100766151|-3.7122335689299|-3.8858148938012|-3.9701779519462|-3.9701779519462|-3.9701779519462|-3.9701779519462|-3.9701779519462|-4.1601977784262|-4.3513309115421|-4.55036771234|-4.7570752560665|-4.8252576949941|||||-4.8252576949941|-4.8252576949941|-4.8252576949941|-4.8252576949941|-4.8252576949941|-4.8252576949941|-4.8252576949941|-4.8252576949941|-4.8252576949941|-4.9963974425911|-5.2732194739049|-5.5657991653753|-5.6236658897745|-5.7412953207611|-5.7647726877662|-5.8314139957927|||-5.9976822397999|-6.0307212214307|-6.0307212214307|-6.0307212214307|-6.0307212214307|-6.1969123792468|-6.3026803546281|-6.483533600208|-6.7305929961435|5.5441911077136|5.5441911077136|5.5441911077136|5.5441911077136|5.5441911077136|5.5441911077136|5.4957677893765|5.1630750555602|5.0497513146661|5.0497513146661|5.0497513146661|5.0497513146661|5.0497513146661|5.0497513146661|5.0497513146661|5.0497513146661|5.0497513146661|5.0497513146661|-6.0290215439765|-6.0290215439765|-6.0290215439765|-6.0290215439765|-6.0290215439765|-6.0290215439765|||||||-6.0290215439765|-6.0290215439765|-6.1866901657281|-6.6718782077562|-7.0587534783429|-7.1636150278588|-7.4345719988633|-7.5328058550348|-7.5328058550348|-7.5328058550348|-7.5328058550348|-7.5328058550348|-7.5328058550348|-7.9025622285726|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089|-7.9940309055089||-7.9940309055089|-7.9940309055089|-7.9940309055089|-8.0033675572871|-8.0559639557201|-8.1505108124923|-8.1505108124923|-8.1916790016174|-8.2735323119693|-8.3350356870816|7.772208157582
07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP||-3.6621813412858|-3.6621813412858|-3.6621813412858|-3.681312653351|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.6990869286862|-3.7245409624673|-3.7450454518637|-3.7933837490436|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145|3.4216155537145||||||3.3073507291494|3.1426118857792|-3.3716977218683|-3.3716977218683|-3.3716977218683|-3.3716977218683|-3.3716977218683|-3.3716977218683|-3.3716977218683|||-3.3996641746158|-3.4062935368876|-3.433659475894|-3.4735105102274|-3.5261227626506|-3.5301684044276|-3.5301684044276|-3.5301684044276|-3.5538254614753|3.3035052466137|3.3035052466137|3.3035052466137|3.3035052466137|3.3035052466137|3.3035052466137|3.3035052466137|3.3035052466137|3.3035052466137|3.3035052466137|3.2961169269066|3.2640188166809|3.2489097857157|3.2357787590446|3.2357787590446|3.2357787590446|3.2357787590446|3.2357787590446|3.2357787590446|3.2357787590446|3.2357787590446|3.2357787590446|3.1925319677395|3.1922575904045|3.1630640772883|3.1367379457756|3.1073121797663|3.1073121797663|3.1073121797663|3.1073121797663|3.1073121797663|3.1073121797663|3.1073121797663|3.1073121797663|3.1073121797663|3.1073121797663|3.1073121797663|3.1073121797663|3.1073121797663|3.0797912689957|-3.3202463454724|-3.3202463454724|-3.3202463454724|-3.3202463454724|-3.3202463454724|-3.3202463454724|-3.3202463454724|-3.3202463454724|-3.3208293061257|-3.3268850498384|-3.3268850498384|-3.3268850498384|-3.3268850498384|-3.3268850498384|-3.3268850498384|-3.3268850498384|-3.3268850498384|-3.3268850498384|-3.3268850498384|-3.3268850498384||-3.3268850498384|-3.3268850498384|-3.3526499727242|-3.3528393554679|-3.3528393554679|-3.3970437500202|-3.4064411796213|-3.4064411796213|-3.4064411796213|-3.4064411796213|-3.4064411796213|-3.4138235424493|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282||||3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1764167676282|3.1576852809402|3.0850536993479|3.0850536993479|3.0850536993479|3.0850536993479|3.0743372229172|3.0743372229172|3.0743372229172|3.0743372229172|||3.0609302418578|3.0527002565451|3.0109788437104|3.0109788437104|3.0109788437104|3.0109788437104|3.0109788437104|3.0109788437104|3.0109788437104|2.9410876454485|2.9390845423554|2.9390845423554|2.9390845423554|2.8834271702076|2.8757979421095|2.8757979421095|2.8757979421095|2.8757979421095|2.8757979421095|2.8757979421095|2.8757979421095|2.8757979421095|2.8757979421095|2.8436252138028|2.8436252138028|2.8436252138028|2.7520441555204|2.7520441555204|2.7520441555204|2.7478268172147|2.7398076748188|-3.0680328120237|-3.0680328120237|||||||-3.0680328120237|-3.0680328120237|-3.0680328120237|-3.0680328120237|2.7893430466453|2.7893430466453|2.7893430466453|2.7893430466453|2.7893430466453|2.7426034074138|2.6345592981258|-2.9516551899715|-2.9516551899715|-2.9835057576281|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995|-2.9836562330995||-2.9836562330995|-2.9836562330995|-2.9836562330995|-3.0135069219574|-3.025563382253|-3.025621559366|-3.025621559366|-3.025621559366|-3.025621559366|-3.025621559366|-3.025621559366
07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP||-55.041132938429|-55.041132938429|-55.041132938429|-55.041132938429|-55.041132938429|-56.884593128677|49.425760638506|49.425760638506|49.425760638506|49.425760638506|49.425760638506|49.425760638506|49.425760638506|49.425760638506|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|48.056690449079|45.22243462068|44.938284248749|44.938284248749|44.938284248749|44.938284248749|44.938284248749|44.938284248749|44.938284248749|44.938284248749||||||41.40865044532|-44.267450531558|-44.267450531558|-44.267450531558|-44.267450531558|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|||-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-44.842547668923|-45.025607919151|-45.409007018865|-45.981118884418|-46.014578199755|-46.670527788311|-46.670527788311|-46.697372039059|-46.697372039059|-46.697372039059|-46.697372039059|-47.534101607745|-47.534101607745|-48.152656775866|-48.152656775866|-49.036285009819|-50.797540018777|-51.006726534087|-51.006726534087|-51.006726534087|-51.271362815652|-51.476512628964|-51.59112623684|46.017813162487|46.017813162487|46.017813162487|46.017813162487|46.017813162487|46.017813162487|46.017813162487|45.376457060357|44.681063586893|43.870628284549|41.271806212637|-48.076101972767|-48.076101972767|-49.048445703926|-49.94283426831|-49.94283426831|-50.327040551215|-51.142265821066|45.470713923514|45.470713923514|45.470713923514|45.470713923514|45.470713923514|45.470713923514|45.470713923514|45.470713923514|45.271350355215|44.74538852911|43.156542589717|42.871156271357|42.862907335819|42.862907335819||42.862907335819|42.862907335819|42.862907335819|42.120923889703|42.120923889703|42.120923889703|42.120923889703|42.120923889703|42.120923889703|42.120923889703|42.120923889703|42.120923889703|42.120923889703|42.120923889703|41.338249512322|40.609722265278|40.028578582379|38.903420570793|38.509912415017|37.403235669125|36.951371134639|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633||||-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-42.572969928633|-43.100522905864|-43.38558017576|||-43.756026643938|-43.756026643938|-43.756026643938|-43.756026643938|-43.756026643938|-44.234472268628|38.852842981592|38.852842981592|38.852842981592|38.852842981592|38.852842981592|38.707604813328|37.894004847993|37.350678847473|37.350678847473|37.350678847473|36.770752825385|36.112523636388|36.112523636388|36.112523636388|36.112523636388|36.112523636388|36.112523636388|34.59113882335|33.557577937129|33.557577937129|33.487309819331|33.080343862231|32.835936064914|-38.55271405545|-38.55271405545|-38.55271405545|-38.55271405545|||||||-38.55271405545|-38.55271405545|-38.55271405545|-38.839124778544|-40.471805470558|-40.966452591256|-42.288279419293|-44.093088659037|-45.965654726811|-46.257318298932|-46.257318298932|-46.257318298932|-46.477022375129|-48.070023657506|-48.945586012255|-48.945586012255|-50.11620648531|-50.776340200149|-51.843154379221|-51.943695746458|-51.943695746458|-51.943695746458|-52.787438192407|-53.05326439544|-54.791192835962|50.163707666261|50.163707666261|50.163707666261||50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261|50.163707666261
07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP||2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.815206033391|2.7933408247618|2.7933408247618|2.7220452082585|2.5961614993359|2.583767490724|2.583767490724|2.583767490724|2.5380748169723|2.4981754281152|2.4981754281152|2.4981754281152|-2.9385765974381|-2.9385765974381|-2.9385765974381|-2.9385765974381|-2.9385765974381|-2.9385765974381|-2.9809043667887|-2.9809043667887|-2.9809043667887|-2.9809043667887|-2.9809043667887|2.5135675088205|2.5135675088205|2.5135675088205||||||2.3611861352168|2.259095642748|2.0923284532655|-2.4582750752507|-2.4582750752507|-2.4582750752507|-2.4582750752507|-2.4582750752507|-2.4582750752507|||-2.5575278417864|2.1700245054362|2.1700245054362|2.1700245054362|2.1700245054362|2.1700245054362|2.0700271164706|-2.4635219478531|-2.4635219478531|-2.4635219478531|-2.4635219478531|-2.4635219478531|-2.4635219478531|-2.4643854628761|-2.4643854628761|-2.4643854628761|-2.5193030361726|-2.5193030361726|-2.5620033613393|-2.5944481813851|-2.627564006995|-2.627564006995|-2.627564006995|-2.627564006995|-2.627564006995|-2.627564006995|-2.627564006995|-2.627564006995|-2.627564006995|-2.627564006995|-2.627564006995|-2.627564006995|-2.627564006995|-2.627564006995|-2.627564006995|-2.7495156062431|-2.8427951085111|-2.8442168222026|-2.8536582170467|-2.8536582170467|-2.8536582170467|-2.8912869094192|-2.9625411031841|-2.9639538320936|-2.9639538320936|-2.9639538320936|-2.9639538320936|-2.9639538320936|-2.9966152942884|-3.0856836544925|-3.0974263071411|-3.1436788868991|-3.1436788868991|-3.1436788868991|-3.1436788868991|-3.1511604971839|-3.1511604971839|-3.1511604971839|-3.1511604971839|-3.1511604971839|-3.2957339493382|-3.3352599373512|-3.3608147880978|-3.3608147880978|-3.4053497603146|-3.4281664215423|-3.4562960424795|-3.4594425672534|-3.4594425672534||-3.4594425672534|-3.4594425672534|-3.5332694047295|-3.5736325972172|3.1831299677859|3.1831299677859|3.1831299677859|3.1831299677859|3.1831299677859|3.1831299677859|3.1831299677859|3.1831299677859|3.1831299677859|3.1831299677859|3.1831299677859|3.1831299677859|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624||||-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.8023063170624|-3.944784653155|-4.0015860324632|-4.0015860324632|-4.010095596924|-4.1551063332453|-4.4001181559977|-4.554575703455|3.6523032867683|3.6523032867683|3.6523032867683|||3.4870384957669|3.4870384957669|3.4870384957669|3.4870384957669|3.4870384957669|3.4629465161425|3.4629465161425|3.4629465161425|3.4629465161425|3.4629465161425|3.43994057826|3.3960451621899|3.3750502289543|3.3456114200762|3.3322981115245|3.3322981115245|3.323415188763|3.323415188763|3.323415188763|3.323415188763|3.2639017421508|3.2639017421508|3.2639017421508|3.2639017421508|3.2639017421508|3.2639017421508|3.2639017421508|-3.9316126858639|-3.9316126858639|-3.9316126858639|-3.9316126858639|-3.9316126858639|-3.9316126858639|||||||-3.9316126858639|-4.0051251953893|-4.0612502965721|-4.3869447480078|-4.6416052723853|-4.746783775856|-4.973648648317|-5.0582852826694|-5.0582852826694|-5.0582852826694|-5.0582852826694|-5.0582852826694|-5.0582852826694|-5.3047617261254|-5.4009402024701|-5.4009402024701|-5.5310448262377|-5.5311607092931|-5.5596233970936|-5.603732221781|-5.603732221781|-5.6252578822096|-5.6313975218623|-5.643695844516|-5.643695844516|-5.643695844516|-5.643695844516|-5.643695844516||-5.643695844516|-5.643695844516|-5.643695844516|-5.6613284628754|-5.7181543317506|-5.7181543317506|-5.7181543317506|-5.7181543317506|5.4088750982284|5.4088750982284|5.4088750982284
07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP||6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|6.1539663332163|-6.8953219509406|-6.8953219509406|-6.8953219509406|-6.8953219509406|-6.8953219509406|-6.8953219509406|-6.8953219509406|-6.9459133519379|-6.9994611521375|-6.9994611521375|-7.0521789943523|-7.127421025363|-7.2336580869466|-7.2336580869466|-7.2336580869466|-7.2336580869466|-7.2336580869466|6.3070158015326|6.3070158015326|6.3070158015326|6.3070158015326|6.3070158015326|6.3070158015326|6.3070158015326||||||5.3205729602261|4.9134144913801|4.784904865385|-5.2490143702187|-5.2490143702187|-5.2490143702187|-5.2490143702187|-5.2490143702187|-5.2490143702187|||-5.3166521491879|-5.3166521491879|-5.3166521491879|-5.3635023901058|-5.4961138907619|-5.5473486520127|-5.5638254668426|-5.5638254668426|-5.5638254668426|-5.6548060075124|-5.7392287933915|-5.7458098689813|-5.8814554523648|-5.9855059331458|-6.2069420887943|-6.2069420887943|-6.2069420887943|-6.2069420887943|-6.2069420887943|-6.2069420887943|-6.2069420887943|-6.2069420887943|-6.2069420887943|-6.2260467028084|-6.277273784684|-6.3491034667273|-6.3491034667273|-6.4040035848904|5.7568193428565|5.7568193428565|5.7568193428565|5.7568193428565|5.7568193428565|5.7568193428565|5.7568193428565|5.7568193428565|5.7568193428565|5.7568193428565|5.7568193428565|5.7568193428565|5.7568193428565|5.7568193428565|5.7568193428565|5.7568193428565|5.7568193428565|5.7568193428565|5.7568193428565|5.721465984191|5.5960730879455|5.4783606236935|5.4783606236935|5.4783606236935|5.4783606236935|5.4330238106916|5.4330238106916|5.4330238106916|-5.9860949283176|-5.9860949283176|-5.9860949283176|-5.9860949283176|-5.9860949283176|-5.9860949283176|-5.9860949283176|-5.9860949283176|-5.9860949283176|-5.9860949283176|-5.9860949283176|-5.9860949283176|-5.9860949283176||-5.9860949283176|-5.9860949283176|-5.9860949283176|-5.9860949283176|-5.9860949283176|-5.9860949283176|-5.9860949283176|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086|-6.0506976361086||||-6.0506976361086|-6.0641087950391|5.4792469702165|5.4792469702165|5.4792469702165|5.4792469702165|5.4792469702165|5.4792469702165|5.3886077626989|5.3556755896459|5.3474172084475|5.3437968325775|5.207551858178|5.086103633033|5.086103633033|5.086103633033|5.086103633033|||5.086103633033|5.086103633033|5.086103633033|5.0034482512063|4.9343872371852|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.9024763871652|4.879106857333|4.879106857333|4.6562295246493|4.5556537340172|4.5556537340172|4.4529485912332|4.31105817907|4.31105817907|4.31105817907|4.31105817907|4.2265105324083|4.2265105324083|4.2265105324083|4.2265105324083|4.2265105324083|||||||4.2265105324083|4.2265105324083|4.2265105324083|4.2265105324083|4.2265105324083|4.2265105324083|4.2265105324083|4.2265105324083|4.2265105324083|4.157233644094|4.0347041295259|-4.3696247885884|-4.3696247885884|-4.441249590258|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147||-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.4588685831147|-4.5076317876266|-4.518479622038|-4.5653276533748|-4.5653276533748
07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP||9.2803435075729|8.534374765463|8.534374765463|7.7748606513025|6.8589551956883|6.8589551956883|6.8589551956883|6.8589551956883|6.8589551956883|6.8589551956883|6.8589551956883|6.8589551956883|6.8589551956883|6.8589551956883|6.8589551956883|6.8589551956883|6.7855060665068|6.4997080631869|6.4997080631869|6.4997080631869|6.4997080631869|6.4997080631869|6.4997080631869|6.4997080631869|6.1991201051757|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865|6.1044092081865||||||5.6171214208427|5.3051349438366|-5.8455867934547|-5.8455867934547|-5.8455867934547|-5.8455867934547|-5.8455867934547|-5.8455867934547|-5.8455867934547|||-5.9250264213589|-5.9250264213589|-5.9250264213589|-5.9250264213589|-5.9250264213589|-6.0861402933363|-6.1379337249601|-6.1627040636102|-6.2280044568424|-6.2705752942303|-6.2705752942303|-6.2705752942303|-6.2846625075378|-6.2846625075378|-6.2846625075378|-6.2846625075378|-6.2846625075378|-6.2846625075378|-6.2846625075378|-6.2846625075378|-6.2846625075378|-6.2846625075378|-6.2846625075378|-6.2846625075378|-6.3743950205879|-6.3743950205879|-6.3743950205879|-6.3743950205879|-6.3743950205879|-6.4160657856381|-6.4160657856381|-6.4160657856381|-6.4160657856381|-6.4160657856381|-6.4160657856381|-6.4160657856381|-6.4160657856381|-6.4160657856381|-6.4160657856381|-6.4160657856381|-6.4160657856381|-6.4160657856381|-6.7267398010267|-6.7463774825216|-6.8609750960802|-7.0081788844207|-7.0081788844207|-7.3179769059396|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|6.1196416829817|5.6529351577486|-6.8723849424424|-6.8723849424424|-6.8723849424424|-6.8723849424424|-6.8723849424424||-6.8723849424424|-6.9726499328682|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1539212396302|6.1524598127312|6.1524598127312|6.1524598127312|6.1524598127312|6.1524598127312|6.1524598127312|6.1524598127312|6.1524598127312|6.1032884657059||||5.9186542629836|5.7401710483363|-6.6181684774686|-6.6181684774686|-6.6181684774686|-6.6181684774686|-6.6181684774686|-6.7117401633637|-6.7117401633637|-6.7117401633637|-6.7713778321364|-7.3020865723401|6.1735385027338|6.1735385027338|6.1735385027338|6.1735385027338|6.1735385027338|||6.1735385027338|6.1735385027338|6.1735385027338|6.1735385027338|6.1735385027338|6.1735385027338|6.1735385027338|6.1735385027338|6.1735385027338|6.1735385027338|6.1183760526896|6.0548624598451|5.8320693796948|5.8288239677706|5.8288239677706|5.8288239677706|5.8288239677706|5.8288239677706|5.5375823930412|5.338676241121|5.338676241121|5.338676241121|5.338676241121|5.338676241121|5.338676241121|5.338676241121|5.338676241121|4.9724179407858|4.6365756614234|4.1461953700942|-5.7466296096861|-5.7466296096861|-5.7466296096861|||||||-5.7466296096861|-5.9818107176952|-6.0753451242637|-6.6364946249008|-7.0572161015404|-7.1452402071305|-7.4213781308408|-7.7987534946066|-7.8121004321929|-7.8121004321929|-7.8121004321929|-7.8121004321929|-7.8121004321929|-8.046778199712|-8.1817632016326|-8.1817632016326|-8.4491810861324|-8.5024235318209|-8.6282485933332|-8.7519048087756|-8.7519048087756|-8.7519048087756|-8.8429687897561|-8.8429687897561|-9.0127429344254|-9.1302703594717|-9.2180780012909|-9.3486018021779||-9.3486018021779|-9.3486018021779|-9.3486018021779|-9.5162242871608|-9.7658047921222|-9.9675611132562|-10.151178584516|-10.731309557425|8.4575571105589|8.4575571105589|8.4575571105589
07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP||-52.670828639608|-52.670828639608|-52.670828639608|-52.670828639608|-52.999810549|-54.727567615751|46.610267345674|46.610267345674|46.610267345674|46.610267345674|46.610267345674|46.610267345674|46.610267345674|46.610267345674|46.610267345674|46.610267345674|43.781413140549|43.781413140549|43.781413140549|43.781413140549|43.781413140549|43.781413140549|43.781413140549|43.781413140549|43.781413140549|43.781413140549|41.515844702429|41.515844702429|41.515844702429|41.515844702429|41.515844702429|41.515844702429|41.515844702429|41.515844702429|41.515844702429|41.515844702429|41.515844702429|41.515844702429|41.515844702429||||||32.372050788344|28.233390625253|25.99487909557|25.310421776789|24.787882396738|24.787882396738|24.787882396738|24.453974195366|24.453974195366|||24.453974195366|24.453974195366|24.41586025324|24.41586025324|24.41586025324|24.41586025324|23.662067499057|-25.834267142474|-25.834267142474|-25.834267142474|-25.834267142474|-25.834267142474|-25.834267142474|-26.125296702053|-26.216662282887|-26.216662282887|-26.772957769967|-27.154952331756|-27.439947866041|-28.064940742473|-28.076619070739|-28.076619070739|-28.076619070739|-28.076619070739|-28.076619070739|-28.076619070739|-28.076619070739|-28.076619070739|-28.076619070739|-28.076619070739|-28.076619070739|-28.076619070739|-28.076619070739|-28.076619070739|-28.076619070739|-28.076619070739|-28.076619070739|-28.364021427069|-28.810942127596|-28.810942127596|-28.810942127596|-28.810942127596|-29.288691444545|-29.288691444545|-29.288691444545|-29.288691444545|-29.288691444545|-29.288691444545|-29.288691444545|-29.288691444545|-29.288691444545|-29.550213093392|-30.096348597862|-30.709830736957|-30.984812603882|-31.305570827212|-31.305570827212|-31.390633832841|-31.777371366188|-31.869629009847|-31.869629009847|-31.869629009847|-31.869629009847|-31.869629009847|-31.869629009847|-31.869629009847|-31.869629009847|-31.869629009847|-31.869629009847||-31.869629009847|-31.869629009847|-31.869629009847|-31.869629009847|-31.869629009847|-31.869629009847|-31.869629009847|-31.869629009847|-31.869629009847|-31.869629009847|-32.357366253142|-33.288184776576|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568||||-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-33.461686052568|-34.058540041455|-34.535599795987|-34.965110981916|-35.676789085572|-36.340876571012|-36.938129195425|-36.938129195425|-36.938129195425|-36.938129195425|||-42.634588410295|36.977821316744|36.977821316744|36.977821316744|36.977821316744|36.977821316744|36.977821316744|36.977821316744|36.977821316744|36.977821316744|36.977821316744|36.750356849063|35.877317828552|35.877317828552|35.877317828552|35.877317828552|35.60202028422|34.554720072209|34.554720072209|34.554720072209|34.554720072209|34.554720072209|34.554720072209|34.183576535582|33.43568347331|33.43568347331|33.43568347331|33.341160564009|33.341160564009|33.341160564009|33.341160564009|33.341160564009|33.341160564009|||||||33.341160564009|31.354625044469|-37.68765635467|-37.68765635467|-37.68765635467|-37.998895585984|-37.998895585984|-38.849086498639|-38.849086498639|-38.849086498639|-38.849086498639|-38.849086498639|-38.849086498639|-38.849086498639|-38.849086498639|-38.849086498639|-39.922873946716|-40.062639312269|-40.927376301556|-41.450417341423|-41.80113228951|-41.80113228951|-42.874036462154|-43.992819105084|-45.206464858513|-45.930516238192|-46.543906948278|-47.536009441162||-48.183681890668|-48.183681890668|-48.183681890668|-48.779648062588|-49.333453857606|-49.333453857606|-49.533282292889|-49.681425320888|-50.077694402563|-50.671882084594|46.647892982191
07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP||-38.747765168248|-38.747765168248|-38.747765168248|-38.990851517848|-39.219832654719|-39.918703339635|-40.517473248377|-40.517473248377|-40.517473248377|-40.547749443997|35.115267665131|35.115267665131|35.115267665131|35.115267665131|35.115267665131|32.017521442023|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|31.199620153793|30.651244801822||||||27.758049826427|25.80672259309|-27.65491122968|-27.65491122968|-27.65491122968|-27.65491122968|-27.743476055538|-27.743476055538|-27.743476055538|||-27.743476055538|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-27.915789919161|-28.183654711272|-28.362598999079|-28.362598999079|-28.530665936002|-28.661295217418|-28.748105996343|-28.954562285976|-29.340817526334|-29.340817526334|-29.663131585114|-29.831255981649|-30.318598761229|-30.318598761229|-30.318598761229|-30.318598761229|-30.318598761229|-31.188999191554|-31.394443105362|-31.494937444949|-31.561689848095|-31.561689848095|-31.561689848095|-31.561689848095|-31.561689848095|-31.561689848095|-31.561689848095|-31.561689848095|-31.561689848095|-31.561689848095|-31.561689848095|-31.561689848095|-31.561689848095|-31.561689848095|-32.43076694717|-32.830851748144|-33.07543513529|-33.07543513529|-33.268069093518|-33.268069093518|29.150523784123|29.150523784123|29.150523784123|29.150523784123|29.150523784123|29.150523784123|29.023360811298|28.829924836005|28.829924836005|28.829924836005|28.563250080574|28.234166056832||27.963825079818|27.963825079818|27.963825079818|27.963825079818|27.963825079818|27.963825079818|27.963825079818|27.963825079818|27.963825079818|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554|26.375984954554||||26.375984954554|26.375984954554|25.793317158706|25.622573675588|25.073415665577|25.044905879707|23.853229658042|-27.715477976255|-27.715477976255|-27.715477976255|-27.715477976255|-28.003307484976|-28.373120254269|-28.635689569834|-28.750766782102|-28.954185093042|-29.149650561143|||25.616302010264|25.616302010264|25.616302010264|25.616302010264|25.616302010264|25.616302010264|25.616302010264|25.616302010264|25.616302010264|25.616302010264|25.616302010264|25.480337033499|24.873151233714|24.771224461527|24.771224461527|24.771224461527|24.771224461527|24.16802698874|24.015558261863|24.015558261863|24.015558261863|24.015558261863|24.015558261863|23.988398361197|23.305485364329|23.305485364329|23.305485364329|23.042761613407|22.606400809331|22.278223922565|21.918043853262|21.918043853262|21.918043853262|||||||21.159492865115|-25.614544217601|-25.614544217601|-25.614544217601|-26.61449264687|-27.120548504389|-27.769497202277|-28.586664727927|-29.497404367394|-29.865363565303|-29.865363565303|-29.865363565303|-29.865363565303|-30.405404160659|-31.062534806955|-31.062534806955|-31.698928830611|-32.051031321935|-32.542813003783|-32.680903528272|-32.965560004224|-32.965560004224|-33.389510840298|-33.539456599423|-34.139395441687|-34.92877272994|-34.952584734188|-34.952584734188||-34.952584734188|-34.952584734188|-34.952584734188|-35.081206523297|-35.435229631395|-35.692476215331|-35.700526703693|-35.932807592659|-35.959786578581|-36.153080532318|-36.153080532318
07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP||-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.1003942925232|-4.300993702864|-4.7809179953284|3.9234243839375|3.9234243839375|3.3704714079027|2.9333016496372|2.7736683931033|-3.2570731026358|-3.2570731026358|-3.2570731026358|-3.2570731026358|-3.2570731026358|-3.2570731026358|-3.2570731026358|-3.2570731026358|-3.2570731026358|-3.2570731026358|-3.2570731026358|-3.2739701516569|-3.2916336597271|-3.3169184581498|-3.3169184581498|-3.3169184581498|-3.3526871089648|-3.3957633844692|-3.4519592381935|3.1357075283093|3.1357075283093||||||3.1357075283093|2.7963415063269|2.3337128467965|2.2074587684658|2.0166207664307|-2.2773422198755|-2.2773422198755|-2.2773422198755|-2.2773422198755|||-2.3298247872969|-2.3300303602391|-2.3300303602391|-2.3889226410315|-2.4038029879912|-2.421096285854|-2.421096285854|-2.421096285854|-2.421096285854|-2.421096285854|-2.421096285854|-2.421096285854|-2.4539053824713|-2.4539053824713|-2.4539053824713|-2.4539053824713|-2.5160059429065|-2.5338955032445|-2.5982173137772|-2.6313524834434|-2.643401269533|-2.643401269533|-2.643401269533|-2.643401269533|-2.643401269533|-2.643401269533|-2.643401269533|-2.643401269533|-2.643401269533|-2.643401269533|-2.643401269533|-2.643401269533|-2.643401269533|-2.643401269533|-2.643401269533|-2.643401269533|-2.643401269533|-2.643401269533|-2.6827792792872|-2.6827792792872|-2.7230881220053|-2.7477958333114|-2.7477958333114|-2.7477958333114|-2.7581532234214|-2.7581532234214|-2.7581532234214|-2.7581532234214|-2.8218369345159|-2.8261615073353|-2.8261615073353|-2.8261615073353|-2.8261615073353|-2.8261615073353|-2.8261615073353|-2.8261615073353|-2.8261615073353|-2.8261615073353|-2.8261615073353|-2.8261615073353|-2.9151795214712|-2.9407550699512|-2.9719500681868|-2.9985392415135|-2.9985392415135|-2.9985392415135|-3.0833768804436|-3.1370855260298|-3.1734282758948||-3.1854758027656|-3.1999730537847|-3.2733033973326|-3.3025593314292|-3.3345103698442|-3.4005671692633|-3.4389634345134|3.1282671608527|3.1282671608527|3.1282671608527|3.1282671608527|3.1282671608527|3.1282671608527|3.1174101308976|3.1174101308976|3.1174101308976|3.0676780228255|2.9951977999606|2.9696642195293|2.929708888392|2.929708888392|2.9235648969623|2.9235648969623|2.9235648969623|2.8878498849839||||2.8342776626977|2.811419483758|-3.2431241431636|-3.2431241431636|-3.2612490564367|-3.3197211457381|-3.3513568323066|-3.3697854923926|-3.3697854923926|-3.3697854923926|-3.3697854923926|-3.4136506636631|-3.5268340331196|3.1718650654843|3.1718650654843|3.1718650654843|3.1718650654843|||3.1718650654843|3.1718650654843|3.1718650654843|3.1718650654843|3.1718650654843|3.1718650654843|3.1718650654843|3.1718650654843|3.1718650654843|3.1718650654843|3.154030888646|3.154030888646|3.1172565413506|3.0969910240346|3.0969910240346|3.0969910240346|3.0878672153519|3.0878672153519|3.0878672153519|3.0878672153519|3.0878672153519|3.0878672153519|3.0878672153519|3.0878672153519|3.0115645043112|3.0115645043112|2.9695160512635|2.907795615164|2.8906888599252|2.8906888599252|2.8906888599252|2.8906888599252|2.8906888599252|||||||2.8805724957988|-3.4979575071348|-3.4979575071348|-3.5632862816932|-3.6869846064384|-3.7094274183705|-3.8271416315982|3.4323776322696|3.4323776322696|3.4323776322696|-3.7308331397535|-3.7308331397535|-3.7308331397535|-3.8409258024959|-3.9082507708633|-3.9313896738781|-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0076249956017||-4.0076249956017|-4.0076249956017|-4.0076249956017|-4.0640277463998|-4.1261420336924|-4.165051943427|-4.165051943427|-4.2045021392302|-4.2711134461778|-4.3473483487652|-4.3514223015335
07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP||14.109784228962|14.109784228962|14.109784228962|14.109784228962|14.109784228962|-17.014204695908|-17.014204695908|-17.014204695908|-17.014204695908|-17.014204695908|-17.146338678166|-17.4831540593|-17.913504919354|-18.552782518934|-19.088648565689|17.28401483322|17.28401483322|15.432239890373|13.723598877894|12.136221373861|10.65802326554|||||||||||8.9208905297418|8.9208905297418|8.9208905297418|8.9208905297418|8.9208905297418|8.9208905297418|8.9208905297418|8.9208905297418||||||8.6193225204834|8.2503581378072|8.0226200259626|7.2501339025961|7.2010803841945|7.2010803841945|7.2010803841945|7.2010803841945|7.2010803841945|||7.2010803841945|7.2010803841945|6.9645332388741|6.9367881457375|6.9367881457375|6.9367881457375|6.9367881457375|6.9367881457375|6.9367881457375|6.9018133982244|6.9018133982244|6.9018133982244|6.9018133982244|6.9018133982244|6.9018133982244|6.9018133982244|6.659284804687|6.659284804687|6.659284804687|6.659284804687|6.659284804687|-7.4659075462088|-7.4659075462088|-7.4659075462088|-7.4659075462088|-7.4659075462088|-7.4659075462088|-7.4659075462088|-7.4659075462088|-7.4659075462088|-7.4659075462088|-7.4659075462088|-7.4659075462088|-7.4659075462088|-7.519065010872|-7.519065010872|-7.519065010872|-7.519065010872|-7.519065010872|-7.519065010872|-7.519065010872|-7.519065010872|-7.519065010872|-7.519065010872|-7.519065010872|-7.519065010872|-7.519065010872|-7.519065010872|-7.5245167815316|-7.7755763427254|-7.7755763427254|-7.8523070432342|-8.0103413901502|-8.0195571946722|-8.0195571946722|-8.0410330275731|-8.0410330275731|-8.0410330275731|-8.0410330275731|-8.1111479048416|-8.2912753957825|-8.5125281963433|-8.6418455581443|-8.6418455581443|-8.6418455581443|-8.6418455581443|-8.6418455581443|-8.6418455581443|-8.6418455581443||-8.6418455581443|-8.6418455581443|-8.9742732556414|-9.1308590606132|-9.4359546453069|-9.5221049028059|-9.5221049028059|-9.5934497203452|-9.6988330777069|-9.8798144587301|-10.043683397375|-10.263536889909|-10.481151907045|-10.509613240646|-10.547605586715|-10.547605586715|-10.547605586715|-10.547605586715|-10.547605586715|-10.547605586715|-10.969006247728|-10.97933985339|-10.97933985339|-10.97933985339|-10.97933985339||||-10.97933985339|-10.97933985339|-10.97933985339|-10.97933985339|-10.97933985339|-10.97933985339|-10.97933985339|-11.313504276104|-11.313504276104|-11.313504276104|-11.369449413956|-12.312165937094|10.578444953493|10.578444953493|10.578444953493|10.578444953493|10.578444953493|||10.578444953493|10.578444953493|10.578444953493|10.578444953493|10.578444953493|10.578444953493|10.578444953493|10.578444953493|10.578444953493|10.473827039457|9.9970305355137|9.9133671027361|9.7620742301079|9.7306377070847|9.7227626074614|9.7227626074614|9.2436251893377|8.8629166036553|8.7204631069972|8.7013350741627|8.7013350741627|8.7013350741627|8.6565871082414|8.6565871082414|8.5422059148758|8.5422059148758|8.5268953740827|8.2976614568225|7.8101794558092|7.2765847988641|-9.7410845582798|-9.7410845582798|-9.7410845582798|||||||-9.7410845582798|-10.217316157853|-10.66257361045|-11.593415086695|-12.28933941046|-12.28933941046|-12.723155192971|-13.087949943145|-13.34258191581|-13.34258191581|-13.34258191581|-13.34258191581|-13.34258191581|-14.00247245751|-14.00247245751|-14.00247245751|-14.505365345195|-14.505365345195|-14.505365345195|-14.505365345195|-14.505365345195|-14.505365345195|-14.505365345195|-14.505365345195|-14.558351970962|-14.558351970962|-14.558351970962|-14.558351970962||-14.558351970962|-14.558351970962|-14.558351970962|-14.662613525712|-14.824015130294|-15.012414304661|-15.012414304661|-15.012414304661|-15.05046017109|-15.065027712939|-15.065027712939
07805|100532|/equities/guodong-constr|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.6902290365596|-0.74469893745795|-0.80633215299597|-0.87481349697103|-0.94312610218248|-1.0579179016453|-1.0773679963382|-1.0773679963382|-1.0773679963382|-1.0773679963382|-1.0773679963382|-1.0773679963382|-1.0773679963382|-1.0859644304417|-1.1198203436802|-1.1198203436802|-1.1198203436802|-1.1198203436802|-1.1198203436802||||-1.1198203436802|-1.1198203436802|-1.1198203436802|-1.1198203436802|-1.1198203436802|-1.1198203436802|-1.1198203436802|-1.1370225904463|-1.1703982453874|-1.1703982453874|-1.2032202560958|-1.308578076104|1.1464502276994|1.1464502276994|1.1464502276994|1.1464502276994|1.1464502276994|||1.1464502276994|1.1464502276994|1.1464502276994|1.1464502276994|1.1464502276994|1.1464502276994|1.1464502276994|1.1464502276994|1.1464502276994|1.1464502276994|1.1332780191211|1.1258643875418|1.097071589132|1.0535892996548|1.0535892996548|1.0535892996548|1.0323214766447|1.0148016674722|1.0116393170693|1.0116393170693|1.0116393170693|1.0116393170693|1.0116393170693|1.0116393170693|1.0116393170693|1.0116393170693|1.0116393170693|1.011265916067|0.89807323663065|-1.2548914480621|-1.2548914480621|-1.2548914480621|-1.2548914480621|||||||-1.2548914480621|-1.3576571796132|-1.4268412958464|-1.5153791452869|-1.5937546453458|-1.6375051694426|-1.7148733802453|-1.7148733802453|-1.7148733802453|-1.7148733802453|-1.7148733802453|-1.7148733802453|-1.7148733802453|-1.7809704418332|-1.8305227089094|-1.8316919194512|-1.8935465996853|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496||1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496
07806|100480|/equities/rising-nonferr|SHANGHAICOMP||28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.530720581689|28.244286036391|28.244286036391|27.836984713761|-30.743480395261|-30.743480395261|-30.743480395261|-30.743480395261|-30.743480395261|-30.743480395261|-30.743480395261|-30.743480395261|-30.743480395261|-30.743480395261|-30.743480395261|-30.989978471269|-31.613309717697|-31.724232303348|-32.232480167512|28.241817917675|28.241817917675|28.241817917675||||||26.46813113408|24.500146730263|23.13182985288|-25.164534671297|-25.164534671297|-25.164534671297|-25.164534671297|-25.164534671297|-25.164534671297|||-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.642524735029|-25.972805888449|-26.109783816111|-26.360871288259|-26.480967915808|-26.576630606425|-26.590469624982|-26.590469624982|-26.657189663235|-26.754099960663|-26.885280965352|-26.885280965352|-26.885280965352|-26.885280965352|-26.885280965352|-26.885280965352|-26.885280965352|-26.885280965352|-26.885280965352|-26.901064185318|-26.901064185318|-26.901064185318|-27.043404345178|-27.64544927242|-27.981432839221|-27.981432839221|-27.981432839221|-28.070587706825|-28.070587706825|-28.070587706825|-28.070587706825|-28.070587706825|-28.070587706825|-28.070587706825|-28.193316642469|-28.193316642469|-28.593027379263|-28.593027379263|-28.593027379263|-28.593027379263|-28.593027379263|-28.593027379263|-28.593027379263|-28.593027379263|-28.593027379263|-28.97625796003|-28.97625796003|-28.97625796003|-28.97625796003|-28.97625796003|-28.97625796003|-28.97625796003|-28.97625796003|-28.97625796003||-29.264176121496|-29.420194986952|-29.694105867426|-29.913450828173|-30.013278977714|-30.352546399579|-30.352546399579|-30.352546399579|-30.352546399579|-30.352546399579|-30.683383087036|-31.170426796672|-31.686731771291|-31.686731771291|-31.686731771291|-31.686731771291|-32.353591658076|-32.541568616417|-32.541568616417|-32.541568616417|-32.541568616417|-32.541568616417|-32.541568616417|-32.541568616417|-32.541568616417||||-32.541568616417|-32.541568616417|-32.541568616417|-32.541568616417|-32.541568616417|-32.541568616417|-33.778409272859|-34.147350991145|-34.147350991145|-34.147350991145|-34.865390473356|29.548033449329|29.548033449329|29.548033449329|29.548033449329|29.548033449329|29.525594840753|||29.061770477016|28.520148156104|28.520148156104|28.520148156104|28.520148156104|28.520148156104|28.520148156104|28.520148156104|28.520148156104|28.520148156104|28.520148156104|28.520148156104|28.086832229757|27.452817212976|27.452817212976|27.183452950143|27.183452950143|27.183452950143|26.963027271989|26.963027271989|26.599725234364|26.599725234364|26.454693780845|26.220771138873|26.159593367535|26.159593367535|25.759991934219|25.759991934219|25.371658539682|25.250186516622|25.250186516622|25.250186516622|25.250186516622|||||||25.250186516622|23.087429657886|-27.797370367936|-27.797370367936|-29.279855548995|-30.330951279686|-30.748834471223|-30.966959516795|-30.966959516795|-30.966959516795|-30.966959516795|-30.966959516795|-30.966959516795|-31.702732130986|-32.432261263272|-32.432261263272|-33.351401208662|-33.836001792244|-34.356668170616|-34.74847047734|-34.74847047734|-34.74847047734|-34.876077312096|-35.230638868129|32.458059934087|32.458059934087|32.458059934087|32.458059934087||32.458059934087|31.493400630363|-33.999402354205|-33.999402354205|-33.999402354205|-33.999402354205|-33.999402354205|-34.261002776848|-34.43000289889|-34.85000283952|-35.169448192864
07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP||11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.843482280033|11.818990913754|11.818990913754|11.810883630995|11.810883630995|11.810883630995|11.810883630995|11.810883630995|11.810883630995|11.810883630995|11.810883630995|11.810883630995|11.810883630995|11.764608970988|11.764608970988|10.704009868159|-12.976357670623|-12.976357670623|-12.976357670623|-12.997063605871|-13.211737757354|-13.312485886314|-13.340524032919|-13.340524032919|-13.340524032919|11.776028398983||||||11.109475776346|10.46386196524|10.172253960475|10.172253960475|10.172253960475|10.172253960475|10.172253960475|10.172253960475|10.172253960475|||10.172253960475|10.172253960475|10.074171616087|9.8479681295925|9.8225147864202|9.8225147864202|9.8225147864202|9.7666833821247|9.6513143052999|9.6103495481218|9.4559443132309|9.1904932278425|-10.038258592047|-10.038258592047|-10.038258592047|-10.038258592047|-10.126966497913|-10.126966497913|-10.126966497913|-10.320518040674|-10.48390899766|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.495568855724|-10.767298495462|-10.990887151483|-11.261541192535|-11.266156956888|-11.291285617856|-11.382539863617|-11.462266519368|-11.498074190154|-11.607304617579|-11.702560739181|-11.829511832818|-12.157235463046|-12.229672994612|-12.229672994612|-12.367969608305|-12.407455265765|-12.407455265765|-12.407455265765||-12.506061991325|-12.77784650444|11.442645945139|11.442645945139|11.442645945139|11.442645945139|11.442645945139|11.442645945139|11.442645945139|11.27516197053|-12.625451106888|-12.625451106888|-12.625451106888|-12.625451106888|-12.625451106888|-12.625451106888|-12.84661215661|-13.005680231231|-13.110191203148|-13.110191203148|-13.110191203148|-13.110191203148|-13.110191203148|-13.110191203148|-13.110191203148||||-13.110191203148|-13.110191203148|-13.110191203148|-13.238546001681|-13.297829005197|-13.343143512889|-13.495715037633|-13.631905652471|-13.697908014657|-13.697908014657|-13.973786613016|11.478958846273|11.478958846273|11.478958846273|11.478958846273|11.478958846273|11.218843143452|||10.899806020276|10.899806020276|10.60435662645|10.60435662645|10.60435662645|10.60435662645|10.60435662645|10.60435662645|10.60435662645|10.308173448707|9.9342401986405|9.9342401986405|9.9342401986405|9.9342401986405|9.9342401986405|9.9342401986405|9.8797112046662|9.581901238912|9.389513394062|9.389513394062|9.389513394062|9.389513394062|9.389513394062|9.389513394062|9.2693372557981|9.2693372557981|9.2692637256365|9.158625952798|8.915139852186|8.827377674999|8.7722747047029|8.7722747047029|8.7722747047029|||||||8.7722747047029|-10.13460914489|-10.13460914489|-10.13460914489|-10.595121350514|-10.947356399151|-11.142062805595|-11.386181458833|-11.52409040597|-11.57582891059|-11.57582891059|-11.57582891059|-11.57582891059|-11.729809735353|-11.99766579152|-11.99766579152|-12.314629083219|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641||-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.465757366641|-12.550841062845|-12.606490366527|-12.764434435708|-12.987148923722
07808|100288|/equities/rizhao-port|SHANGHAICOMP||3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|3.0065195453134|2.9727995011505|-3.241794672232|-3.241794672232|-3.241794672232|-3.241794672232|-3.241794672232|-3.241794672232|-3.241794672232|-3.241794672232|-3.241794672232|-3.241794672232|-3.241794672232|-3.2597718665126|-3.2630798760524|-3.2820739617895|-3.2820739617895|-3.3034155226362|-3.3232394828413|-3.3363772248796|2.9821710541346|2.9821710541346|2.9821710541346||||||2.8407457619351|2.7191618845907|2.6418466751274|2.6181629305081|-2.73720597239|-2.73720597239|-2.73720597239|-2.73720597239|-2.73720597239|||-2.7624512007023|-2.7660568213226|-2.7700630664562|-2.7861811054785|-2.7996457167288|-2.815056436815|-2.815056436815|-2.8256182599488|-2.8634647051961|-2.8690305203163|-2.8690305203163|-2.8833672437363|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7297238366339|2.7213598905375|2.6976221864279|2.6595801848897|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8084705087268|-2.8417950452613|-2.8417950452613|-2.8417950452613|-2.8417950452613|-2.8417950452613|-2.8417950452613|-2.9075499973084|-2.9283888827193|-2.9527008393975||-2.9527008393975|-2.9527008393975|-2.9756800720687|-2.9756800720687|-3.0074222959407|-3.0410247684991|-3.0616943175567|2.8521278131006|2.8521278131006|2.8521278131006|2.8521278131006|2.8521278131006|2.8521278131006|2.8521278131006|2.8073642637992|2.8041734531583|2.8041734531583|2.8041734531583|2.8041734531583|2.7701927373875|2.7457695879394|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683||||2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|2.7284832865683|||2.7094258898594|2.6904732247301|2.6701741380755|2.6701741380755|2.6701741380755|2.6701741380755|2.6701741380755|2.6701741380755|2.6701741380755|2.6701741380755|2.6633046944042|2.6633046944042|2.6633046944042|2.635338566822|2.6309317329661|2.6305947057426|2.6305947057426|2.6145496756964|2.6020366182951|2.6020366182951|2.5860062834854|2.5860062834854|2.5860062834854|2.5860062834854|2.5860062834854|2.5860062834854|2.5636497173333|-2.7901710727525|-2.7901710727525|-2.7901710727525|-2.7901710727525|-2.7901710727525|-2.7901710727525|||||||-2.7901710727525|-2.7901710727525|-2.7901710727525|-2.7901710727525|2.5909283178484|2.5909283178484|2.5909283178484|2.5909283178484|2.5909283178484|2.5593648108548|2.4954053861902|-2.6974007898144|-2.6974007898144|-2.7443343062724|-2.783704799582|-2.8052274189276|-2.8255953672255|-2.8255953672255|-2.8255953672255|-2.8255953672255|-2.8255953672255|-2.8255953672255|-2.8255953672255|-2.8372226893003|-2.8372226893003|-2.8372226893003|-2.8372226893003|-2.8372226893003||-2.8372226893003|-2.8372226893003|-2.8372226893003|-2.8519140944542|-2.8632378827269|-2.8740591294892|-2.8740591294892|-2.88742790986|-2.88742790986|-2.88742790986|-2.88742790986
07809|1031227|/equities/roadmaint|SHANGHAICOMP||29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|29.949382206814|27.664311935523|26.787570372797|26.540767426321|26.540767426321|26.540767426321|26.540767426321|26.540767426321|26.540767426321|26.540767426321|26.540767426321|26.540767426321|26.540767426321|26.540767426321|26.540767426321||||||25.627518913293|24.281131502813|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|||-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.549819221371|-26.720727476882|-26.720727476882|-26.720727476882|-27.076364554086|-27.665960988644|-28.243289321929|-28.665321290791|-28.872578343087|-29.146145783743|-29.146145783743|-29.227443758379|-29.227443758379|-29.227443758379|-29.227443758379|-29.227443758379|-29.227443758379|-29.227443758379|-29.227443758379|-29.227443758379|-29.227443758379|-29.227443758379|-29.227443758379|-29.227443758379|-29.227443758379|-29.227443758379|-29.839937810248|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|25.687363453708|23.982625771454|-28.372791979496|-28.372791979496|-28.372791979496|-28.372791979496|-28.372791979496||-28.58754563087|-28.819550633243|-28.819550633243|-28.819550633243|-28.819550633243|-28.819550633243|-29.147279235844|-29.379754036802|-29.610837585548|-29.694264445945|-30.375849231795|-31.213164736513|-31.785319302005|-31.785319302005|-31.785319302005|-31.785319302005|-31.785319302005|-31.785319302005|-32.307021429718|-32.761010249374|-32.761010249374|-32.761010249374|-32.98334342453|-33.732048050266|-34.294498566898||||-34.731108908424|-35.439564550993|-36.573960345185|-36.659401091378|-36.883779482092|-37.715865298604|30.309856825289|30.309856825289|28.277619288163|26.454406294062|26.454406294062|-29.094174791654|-29.094174791654|-29.094174791654|-29.417972486637|26.066178605247|26.066178605247|||26.066178605247|26.066178605247|26.066178605247|26.066178605247|26.066178605247|26.066178605247|26.066178605247|26.066178605247|26.066178605247|26.066178605247|26.042626471785|26.042626471785|25.288474289871|24.71663879498|24.382932494571|23.893258861359|23.542744295855|23.542744295855|23.542744295855|23.542744295855|23.542744295855|23.542744295855|23.542744295855|23.542744295855|23.542744295855|23.542744295855|-29.851719372929|-29.851719372929|-29.851719372929|-29.851719372929|-29.851719372929|-29.851719372929|-29.851719372929|||||||-29.851719372929|-30.818577017453|-31.426752741764|-33.168058483281|-36.446175778881|28.074486043652|28.074486043652|28.074486043652|28.074486043652|28.074486043652|26.628872529886|-29.472996685949|-29.472996685949|-30.735551805459|-31.535058201643|-31.775620024836|-32.594022372736|-32.863357547669|-33.148315612709|-33.148315612709|-33.148315612709|-33.313127932986|-33.724030532263|-33.964478640448|-34.301087225688|-34.533431094236|-34.541034214306|-34.677118959806||-34.677118959806|-34.677118959806|-34.865131897818|-35.355147515283|-36.110719109625|-37.108021207486|-37.418912406138|-37.980457830618|-38.602731863867|-39.651923674357|-40.126028822542
07810|100558|/equities/routon-elect|SHANGHAICOMP||-5.274180083357|-5.274180083357|-5.274180083357|-5.4124447240784|-5.4124447240784|-5.4596886666736|-5.4596886666736|-5.4596886666736|-5.4596886666736|-5.5646539564619|4.436100655907|4.436100655907|4.436100655907|4.436100655907|4.436100655907|4.436100655907|4.436100655907|4.2380870022814|4.2380870022814|4.2310931293453|4.2310931293453|4.2310931293453|3.5595594267155|3.5595594267155|3.4145103935959|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707|3.3771057852707||||||3.2273396925354|3.0425996334712|2.9628886019036|2.9626540381428|2.9296964503508|2.9296964503508|2.929662754931|2.9293045014347|2.9293045014347|||2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.9293045014347|2.7714493904076|2.7515612839868|2.7515612839868|2.7515612839868|2.7515612839868|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.731930543299|2.6587897974027|-3.3377765764293|-3.3377765764293|-3.3377765764293||-3.3377765764293|-3.3377765764293|-3.5403072557512|-3.6292303758268|-3.765789248571|-3.765789248571|-3.765789248571|-3.8442102560569|-3.9035669575322|3.2225136229129|3.2225136229129|3.2225136229129|3.2225136229129|3.2225136229129|3.2225136229129|3.2225136229129|3.2225136229129|3.2225136229129|-3.7021437857952|-3.7021437857952|-3.7669549397008|-3.7669549397008|-3.7669549397008|-3.7669549397008|-3.7669549397008||||-3.7669549397008|-3.7669549397008|-3.7669549397008|-3.7669549397008|-3.7669549397008|-3.7669549397008|-3.7772813894083|-3.7772813894083|-3.7772813894083|-3.7772813894083|-3.8630903934693|-4.1389893001158|-4.4033214721237|-4.459246096032|-4.5180513560961|3.8063953427057|3.8063953427057|||3.8063953427057|3.8063953427057|3.8063953427057|3.8063953427057|3.8063953427057|3.8063953427057|3.8063953427057|3.8063953427057|3.8063953427057|3.8063953427057|3.6159950657665|3.5555499310823|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|3.5059519949344|2.9605020883775|2.5688912077189|2.2371013609834|-3.1420764864953|-3.1420764864953|||||||-3.1420764864953|-3.333418256869|-3.5137980589493|-3.8664423105036|-4.083076956453|-4.083076956453|-4.2900855437276|-4.3462060971786|-4.5418957122752|-4.5887940082297|-4.5887940082297|-4.5887940082297|-4.6092153956874|-4.7441282725316|-4.8333063949751|-4.8333063949751|-4.9558959922975|-4.9859955533551|-5.0388840022138|-5.1662149447045|-5.1662149447045|-5.1857939845811|-5.3403266410574|-5.3431407324192|-5.4579341799812|-5.6154826118765|-5.7260917771986|-5.8093365243401||-5.8093365243401|-5.8093365243401|-5.8093365243401|-5.8562798680747|-5.8562798680747|-6.3325333001309|4.876023217015|4.876023217015|4.876023217015|4.876023217015|4.876023217015
07811|101036|/equities/sailun|SHANGHAICOMP||-15.592965132814|-15.592965132814|-15.592965132814|-15.592965132814|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.620342449554|-15.697047132263|-15.731478383523|-15.731478383523|-15.934420349843|-16.058800329375|-16.089777961492|-16.321420315371|-16.898244411268|14.495937616352|14.495937616352|14.495937616352|14.495937616352|14.495937616352||||||13.986597677871|13.221219483133|12.869530649239|12.869530649239|12.77374144549|12.77374144549|12.620482962746|12.620482962746|12.42884471831|||12.42884471831|12.42884471831|11.971494017015|11.819265194731|11.819265194731|11.819265194731|11.795294412857|-13.174638969564|-13.174638969564|-13.174638969564|-13.174638969564|-13.174638969564|-13.174638969564|-13.174638969564|-13.174638969564|-13.247932680076|-13.396591883706|-13.531373566231|-13.531373566231|-13.531373566231|-13.531373566231|-13.563748962174|-13.623485380608|-13.623485380608|-13.623485380608|-13.623485380608|-13.623485380608|-13.623485380608|-13.623485380608|-13.623485380608|-13.623485380608|-13.623485380608|-13.623485380608|-13.623485380608|-13.623485380608|-13.623485380608|-13.623485380608|-13.715539568219|-14.298932783641|13.038611002437|13.038611002437|13.038611002437|13.038611002437|13.038611002437|13.038611002437|13.038611002437|13.038611002437|13.038611002437|-14.446664350361|-14.446664350361|-14.446664350361|-14.770737931828|-14.837486688407|-15.090956171528|-15.090956171528|-15.090956171528|-15.090956171528|-15.156618180292|-15.313602641798|-15.313602641798|-15.548446977113|-15.582163320619|-15.770748744096|-15.770748744096|-15.770748744096|-15.770748744096|-15.903609736855|-15.949950239902|-15.949950239902||-15.971070324613|-15.971070324613|-15.971070324613|-16.152856123926|-16.318173793159|-16.463043790244|-16.463043790244|-16.463043790244|-16.807646457529|-16.807646457529|-17.169051850478|-17.225057403953|-17.431730845141|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595||||15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.674602775595|15.159559016782|14.824393078817|14.824393078817|14.533214301017|14.265238675969|13.860464152835|13.860464152835|13.860464152835|13.860464152835|||13.860464152835|13.858293437453|13.727548386754|13.403942454857|13.249380496919|13.154867653251|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.067149910518|13.063332551287|13.063332551287|12.79981389925|12.787015553813|12.773351321067|12.3705569077|12.3705569077|12.283952003107|12.142168686771|11.989070404316|11.989070404316|11.989070404316|11.989070404316|11.989070404316|||||||11.989070404316|11.718411645123|11.086314585377|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|11.393836018585|11.393836018585|11.393836018585|11.393836018585|11.32399488028|11.32399488028|11.054438914813|11.028686787392|11.028686787392|11.028686787392|11.028686787392|11.028686787392|11.028686787392|11.028686787392||10.972985772849|10.834047926798|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948
07812|100820|/equities/sanan-optoelec|SHANGHAICOMP||-14.203920503264|-14.203920503264|-14.203920503264|-14.32880030275|-14.400889827152|-14.869322089509|-14.955453456425|-14.955453456425|-14.955453456425|-14.955453456425|13.235995067473|13.235995067473|13.235995067473|13.235995067473|13.077772208182|12.953635184995|12.562759567474|12.562759567474|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.818349507172|-13.929832991317|12.276564903009|12.276564903009|12.276564903009|12.276564903009|12.276564903009|12.247294340916||||||11.081437864113|10.157709004932|9.5546766679082|-10.396286839317|-10.396286839317|-10.396286839317|-10.396286839317|-10.396286839317|-10.396286839317|||-10.565318392461|-10.702460467823|-10.702460467823|-10.702460467823|-10.832177996643|-11.005429167817|-11.005429167817|-11.005429167817|-11.102144130149|-11.220708924729|-11.220708924729|-11.220708924729|-11.220708924729|-11.220708924729|-11.364023245655|-11.364023245655|-11.565581839705|-11.722868647206|-11.824299139036|-12.028109862024|-12.164010394077|-12.201864728786|-12.201864728786|-12.22984987879|-12.271104407456|-12.271104407456|-12.271104407456|-12.271104407456|-12.271104407456|-12.271104407456|-12.271104407456|-12.271104407456|-12.271104407456|-12.271104407456|-12.271104407456|-12.271104407456|-12.271104407456|-12.342097593926|-12.342097593926|-12.342097593926|-12.342097593926|-12.342097593926|-12.342097593926|-12.342097593926|-12.342097593926|-12.342097593926|-12.342097593926|-12.342097593926|-12.342097593926|-12.342097593926|-12.377886270575|-12.572095366642|-12.705661849098|-12.748552452943|-12.748552452943|-12.748552452943|-12.748552452943|-12.748552452943|-12.748552452943|-12.982280399425|11.951586647765|11.951586647765|11.951586647765|11.951586647765|11.951586647765|11.951586647765|11.951586647765|11.951586647765|11.951586647765||11.951586647765|11.951586647765|11.951586647765|11.951586647765|11.951586647765|11.951586647765|11.951586647765|11.951586647765|11.951586647765|11.951586647765|11.951586647765|11.951586647765|11.951586647765|11.796465109327|11.796465109327|11.609902011061|11.609902011061|11.609902011061|11.609902011061|11.609902011061|11.609902011061|11.607546146205|11.607546146205|11.607546146205|11.607546146205||||11.426161880285|10.932402525776|-12.251497412468|-12.251497412468|-12.251497412468|-12.251497412468|-12.251497412468|-12.353854743833|-12.353854743833|-12.353854743833|-12.353854743833|-12.571504743226|-12.647228090109|-12.76192060239|-12.959355786187|-13.003728445749|-13.07358732089|||-13.241208392873|-13.267645203057|-13.267645203057|-13.267645203057|-13.291272360951|-13.380302860638|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|12.27819992749|11.638555385979|11.134980293176|11.134980293176|11.134980293176|-12.305603848126|-12.305603848126|-12.305603848126|-12.305603848126|-12.305603848126|-12.305603848126|||||||-12.305603848126|-12.305603848126|-12.305603848126|-12.305603848126|-12.456946202466|-12.456946202466|-12.456946202466|-12.991051272495|-13.264867995185|-13.264867995185|-13.264867995185|-13.264867995185|-13.376519704309|-13.568305020752|-13.568305020752|-13.568305020752|-13.742006307645|-13.791673348792|-13.881304129901|-13.950337472825|-14.000375181733|-14.009306013914|-14.01433047615|-14.01433047615|-14.01433047615|-14.01433047615|-14.01433047615|-14.01433047615||-14.01433047615|-14.01433047615|-14.01433047615|-14.102198491911|-14.102198491911|-14.102198491911|-14.102198491911|-14.239664698552|-14.251685043558|-14.251685043558|-14.298285424611
07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP||9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.3320556433375|9.1750622625014|8.5028467040218|-9.7071872622429|-9.7071872622429|-9.7071872622429|-9.7071872622429|-9.7071872622429|-9.7113194896842|-9.7836879573559|-9.8390981712049|8.5934390574819|8.5934390574819|8.5934390574819|8.5934390574819|8.5934390574819|8.5934390574819||||||8.2471545040746|7.819060782607|7.4445116564251|7.3322352352647|-7.8113265217245|-7.8113265217245|-7.8113265217245|-7.8113265217245|-7.8113265217245|||-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8346164168826|-7.8484627871503|-7.9321807389778|-8.2368675608681|7.5923017290961|7.5923017290961|7.5923017290961|7.5923017290961|7.5923017290961|7.5923017290961|7.5923017290961|7.5923017290961|7.5923017290961|7.5923017290961|7.5275575615446|7.503953401411|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.1791594582976|-8.2868435998958|-8.5109372028821|-8.6382638755897|-8.713626153321|-8.7612511924582|-8.767501730795|-8.8450013212311|-8.88294482056|-8.88294482056|-8.88294482056||-9.0137590104133|-9.0137590104133|-9.1997324817479|-9.2830358471142|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4069726079346||||-9.4069726079346|-9.4069726079346|-9.4069726079346|-9.4142385692865|-9.4142385692865|-9.4142385692865|-9.4142385692865|-9.5634657244342|-9.5634657244342|-9.5634657244342|-9.5634657244342|-10.281628964174|8.7642238490516|8.7642238490516|8.6957549742227|-9.7578891743904|-9.7578891743904|||-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|-9.7578891743904|||||||-9.7578891743904|-9.7578891743904|-9.7578891743904|-10.047099112326|-10.493998791171|-10.617776633847|-10.970862920139|9.217429030038|9.217429030038|9.217429030038|9.217429030038|-10.642989031943|-10.642989031943|-10.915543468432|-11.098016989619|-11.098016989619|-11.588907785317|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879||-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.838995409894|-12.181661606815|-12.204624124133|-12.475693327148|-12.632992592078|11.362865296403|11.362865296403
07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP||16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|16.324199126997|15.924109907987|15.905677976479|15.419611033248|15.419611033248|15.419611033248|15.29433233624|15.29433233624|15.29433233624|15.29433233624|15.214813787466|-18.039141837564|-18.039141837564|-18.039141837564|-18.039141837564|-18.039141837564|-18.039141837564|-18.209148137081|-18.209148137081|-18.209148137081|-18.209148137081|15.341217986857|15.341217986857|15.341217986857||||||14.030796995996|12.865329785743|12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.647067524929|||12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.647067524929|12.646471352744|12.646471352744|12.646471352744|12.646471352744|12.492678878423|12.492678878423|12.492678878423|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932|-14.23131025932|-14.570899949049|-14.699888796249|-14.818443321199|-14.818443321199|-15.301464081676|-15.301464081676|-15.301464081676|-15.301464081676|-15.301464081676|-15.301464081676|-15.301464081676|-15.362182035348|-15.402424589684|-15.619915873795|-15.873065207632|-15.873065207632|-15.873065207632|-15.873065207632|-15.873065207632|-15.873065207632|-15.873065207632|-15.988961297309|-16.354401886502|-16.525805315181|-16.525805315181|-16.525805315181|-16.525805315181|-16.525805315181|-16.525805315181|-16.525805315181|-16.525805315181||-16.778672148568|-17.134635688842|-17.564039762352|-17.922266438642|-18.35646103363|-18.35646103363|-18.35646103363|-18.35646103363|-18.35646103363|-18.35646103363|-18.35646103363|-18.911068105485|-19.628964476879|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282||||-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-19.999270596282|-21.318633995869|17.04840247379|17.04840247379|17.04840247379|16.641546464092|16.641546464092|||15.972650157236|15.972650157236|13.716834451118|11.932038255708|11.004367847227|11.004367847227|10.066890397243|10.066890397243|10.066890397243|10.066890397243|10.038211202811|9.9957908526518|9.8486564838729|9.7573953129248|9.7573953129248|9.7573953129248|9.6409201358812|9.6409201358812|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|-11.116957791643|||||||-11.116957791643|-11.116957791643|-11.116957791643|-11.351619490867|-12.199577235386|-12.534529950007|-13.487255548751|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.534616612087|10.423462760327|10.054818702003|10.054818702003|10.054818702003||-11.042004347979|-11.042004347979|-11.042004347979|-11.042004347979|-11.042004347979|-11.104541624105|-11.104541624105|-11.104541624105|-11.104541624105|-11.301156720096|-11.471285723507
07815|100300|/equities/sany|SHANGHAICOMP||-18.54483404228|-18.54483404228|-18.54483404228|-18.54483404228|-18.874261115094|-19.01584532316|-19.204271873451|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.239425868826|-19.618250549984|-19.786388915062|-19.975988221698|-20.048875623868|-20.154306418284|17.831043174577|17.831043174577|17.831043174577|17.831043174577|17.831043174577|17.831043174577|17.831043174577||||||16.920048531241|16.145609017154|15.484640393165|15.484640393165|15.005156289104|-16.516166650313|-16.516166650313|-16.516166650313|-16.516166650313|||-16.516166650313|-16.516166650313|-16.516166650313|-16.516166650313|-16.751851782818|15.282219268634|15.282219268634|15.20635578561|15.203171967667|15.171303483294|-16.255717884991|-16.255717884991|-16.255717884991|-16.255717884991|-16.255717884991|-16.255717884991|-16.255717884991|-16.255717884991|-16.255717884991|-16.255717884991|-16.255717884991|-16.255717884991|-16.255717884991|-16.413019802276|-16.458560234812|-16.458560234812|-16.458560234812|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.51787640719|-16.736609247296|-16.736609247296|-16.736609247296|-16.736609247296|-16.736609247296|-16.736609247296|-16.736609247296|-16.736609247296|-16.736609247296|-16.736609247296|-16.736609247296|-16.736609247296|-16.736609247296|-16.736609247296|-16.736609247296|-16.736609247296|-16.772343347436|-16.929305703302|-16.929305703302|-16.929305703302||-16.929305703302|-16.929305703302|-16.929305703302|-17.076449931617|-17.212723110512|15.996120175073|15.996120175073|15.996120175073|15.996120175073|15.996120175073|15.996120175073|15.996120175073|15.996120175073|15.996120175073|15.996120175073|15.996120175073|15.996120175073|15.996120175073|15.996120175073|15.996120175073|15.996120175073|15.643467064643|15.560144554863|15.560144554863|15.3001606589||||14.773512059388|14.628346900076|14.565778575454|14.565778575454|14.565778575454|14.565778575454|14.565778575454|14.565778575454|14.565778575454|14.565778575454|14.565778575454|14.565778575454|14.565778575454|14.525310024193|14.293122009626|14.178468708849|14.108715365911|||14.108715365911|14.108715365911|13.868017062638|13.795936472586|13.795936472586|13.795936472586|13.719928882047|13.689365649139|13.291579185068|13.291579185068|13.291579185068|13.291579185068|13.291579185068|13.291579185068|13.291579185068|13.291579185068|13.291579185068|13.291579185068|13.291579185068|13.291579185068|13.190087885922|13.13684436176|13.13684436176|13.13684436176|13.13684436176|13.13684436176|13.13684436176|13.13684436176|13.007916651546|13.007916651546|13.007916651546|13.007916651546|13.007916651546|||||||12.806573879254|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.822995404917|-13.822995404917|-13.822995404917|-13.909438906464|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237||12.926468147325|12.640520269658|-13.446120903058|-13.446120903058|-13.446120903058|-13.446120903058|-13.446120903058|-13.446120903058|-13.446120903058|-13.485134360043|-13.643780909027
07816|100695|/equities/urban-const|SHANGHAICOMP||1.8290920623242|1.8290920623242|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.8285738097522|1.7873041085506|1.7775601735936|1.6639558994358|1.6425380139666|1.6425380139666|1.640042248602|1.6171510031136|1.6171510031136|1.604056688405|-1.8889819747405|-1.8889819747405|-1.8889819747405|-1.8889819747405|-1.8889819747405|-1.8889819747405|-1.8889819747405|-1.8960911042378|-1.9114088166993|-1.9114088166993|-1.9404543030307|1.6626827760099|1.6626827760099|1.6626827760099||||||1.5340919873846|1.4206577033613|1.3669848045711|1.3669848045711|1.2743749307194|1.2743749307194|1.2743749307194|1.2743749307194|1.2743749307194|||1.2743749307194|1.2743749307194|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4110928358842|-1.4434365301451|-1.4660405416313|-1.4790929516267|-1.4790929516267|-1.4790929516267|-1.4790929516267|-1.4790929516267|-1.4790929516267|-1.4790929516267|-1.4790929516267|-1.4790929516267|-1.4790929516267|-1.4790929516267|-1.4790929516267|-1.4790929516267|-1.4790929516267|-1.4790929516267|-1.4790929516267|-1.4790929516267|-1.4790929516267|-1.4790929516267|-1.4956587972588|-1.5013631446462|-1.5013631446462|-1.5013631446462|-1.5042924663867|-1.5277769167567|-1.5277769167567|-1.5277769167567|-1.5277769167567|-1.5277769167567|-1.5277769167567|-1.5277769167567|-1.5277769167567|-1.5277769167567|-1.5277769167567|-1.5277769167567|-1.5277769167567|-1.5277769167567|-1.5393315874211|-1.5393315874211|-1.5393315874211|-1.5393315874211|-1.5659239184715|-1.6138044145215|-1.6481159623584|-1.6674888865105|-1.6674888865105|-1.7022098585358|-1.7374553861872|-1.7682838177964|-1.7738908074842|-1.7738908074842||-1.7738908074842|-1.7738908074842|-1.8176564532901|-1.8496182713668|-1.9167980986349|-1.9575534482258|-1.9617260715981|-1.9908067409219|-1.9992297296195|-2.03136642161|-2.0492959903676|-2.0753288387147|-2.1025876202944|-2.1034307125281|-2.1622330741183|-2.1622330741183|-2.1622330741183|-2.1622330741183|-2.1622330741183|-2.1641478887417|-2.2307199031355|-2.2580221394965|-2.2669417510329|-2.2669417510329|-2.2669417510329||||-2.2669417510329|-2.2669417510329|-2.2669417510329|-2.288733554761|-2.288733554761|-2.288733554761|-2.2941483864965|-2.3100183654636|-2.3100183654636|-2.3100183654636|-2.3144648725026|-2.4477387991474|2.113922246182|2.113922246182|2.113922246182|2.113922246182|2.113922246182|||2.113922246182|2.113922246182|2.0936949817113|2.0936949817113|2.0936949817113|2.0936949817113|2.0936949817113|2.0936949817113|2.0936949817113|2.0936949817113|2.0418832001611|2.0364608393683|2.0364608393683|1.9505120501003|1.9239654522719|1.9239654522719|1.9134985763925|1.9134985763925|1.9134985763925|1.8605540548318|1.8336400731787|1.8336400731787|1.8336400731787|1.8336400731787|1.8336400731787|1.8336400731787|1.8336400731787|1.8284889309919|1.692209889416|1.6191222026658|1.5140246169117|-2.0576891484375|-2.0576891484375|||||||-2.0576891484375|-2.0790989997779|-2.1462211347062|-2.3074679150006|-2.4482977273089|-2.4697751868679|-2.5520558270052|-2.5520558270052|-2.5520558270052|-2.5520558270052|-2.5520558270052|-2.5520558270052|-2.5520558270052|-2.6472843126274|-2.7143633767676|-2.7143633767676|-2.7881814820581|-2.8088667928581|-2.8088667928581|-2.8088667928581|-2.8088667928581|-2.8088667928581|-2.8088667928581|-2.8088667928581|-2.8125165144542|-2.8125165144542|-2.8125165144542|-2.8125165144542||-2.8125165144542|-2.8125165144542|-2.8125165144542|-2.8125165144542|-2.8627961388273|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208
07817|100312|/equities/sinotex-invest|SHANGHAICOMP||7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.4457052410016|7.3503147334682|7.3503147334682|7.2864610056995|-8.3411264420829|-8.3411264420829|-8.3411264420829|-8.3411264420829|-8.4026804168507|-8.4026804168507|-8.4026804168507|-8.4026804168507|-8.5418669338011|-8.5475531212022|-8.5475531212022|-8.5475531212022|-8.5475531212022|-8.5767256806879|-8.7402506217459|-8.7597228537112|-8.7785806931953|-9.056200720414|7.8544427299396|7.8544427299396||||||7.1288257068943|6.5192506519237|6.1680566698621|6.1061738498023|5.6829708954814|5.5994123773579|5.5537914784753|5.4853238829865|-5.8845615863155|||-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.8845615863155|-5.9206931531369|-5.9206931531369|-5.9668814010024|5.6374453659513|5.6374453659513|5.6374453659513|5.6374453659513|5.6374453659513|5.6374453659513|5.6374453659513|5.6374453659513|5.6374453659513|5.6374453659513|5.6374453659513|5.6374453659513|5.6374453659513|5.6374453659513|5.6374453659513|5.6232724317421|5.5375250587319|5.5266945637436|5.4863270959558|5.4822204287344|5.4822204287344|5.4822204287344|5.4822204287344|-5.7768033614269|-5.7768033614269|-5.7768033614269|-5.7768033614269|-5.7768033614269|-5.7768033614269|-5.7768033614269|-5.7768033614269|-5.7768033614269|-5.786448411424|-5.84272027488|-5.9074667877119|-5.9260743134729|-5.9488571947877|-5.9488571947877|-6.0172809674477|-6.0172809674477|-6.0172809674477|-6.0172809674477|-6.1030897911098|-6.1778778031696|-6.1780177660746|-6.1780177660746|-6.1780177660746|-6.1780177660746|-6.1780177660746|-6.2205754196162|-6.2523597188767|-6.2523597188767||-6.2523597188767|-6.2920662769539|-6.3572960042139|-6.3803289359566|-6.3809209339879|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748|6.1256949938748||||6.1256949938748|6.1256949938748|5.9568832756649|-6.4361026024749|-6.4361026024749|-6.4361026024749|-6.4361026024749|-6.4361026024749|-6.4361026024749|-6.4361026024749|-6.4361026024749|-6.4361026024749|-6.4361026024749|-6.4856695837367|-6.5151881847767|-6.5863205496898|-6.6459114887572|||-6.7604571821796|-6.7945241714954|-6.7945241714954|-6.7945241714954|-6.7945241714954|-6.8339157397482|-6.8743508187635|-6.923723124542|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|||||||-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|6.2912439371602|6.2912439371602|6.2912439371602|6.2912439371602|6.2912439371602|6.2912439371602|6.0536046056236|-6.6649326743063|-6.6649326743063|-6.6754806241919|-6.7314576025276|-6.7314576025276|-6.8136515494076|-6.8136515494076|-6.8218349213829|-6.8268307145227|-6.8268307145227|-6.8268307145227|-6.8353675400537|-6.8759637712683|-6.9482930103106|-6.9505527572557|-6.9505527572557|-6.9505527572557||-6.9505527572557|-6.9505527572557|-6.9505527572557|-6.9667254373679|-6.998951198258|-6.998951198258|-6.998951198258|-7.0510571285509|-7.1172856273941|6.8158519154051|6.8158519154051
07818|100977|/equities/huajing|SHANGHAICOMP||14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701|14.935000793701||||||14.928562062453|-16.639728040503|-16.639728040503|-16.639728040503|-16.639728040503|-16.639728040503|-16.639728040503|-16.639728040503|-16.639728040503|||-16.656084160509|-16.656084160509|-16.723982339106|-16.878114801892|-16.878114801892|-16.878114801892|-16.878114801892|-16.878114801892|-16.878114801892|-16.878114801892|-16.878114801892|-17.121793647881|-17.410485857647|-17.410485857647|-17.546095496991|-17.739946305144|-17.739946305144|-17.739946305144|-17.739946305144|-17.739946305144|-17.739946305144|-17.739946305144|-17.739946305144|-17.739946305144|-17.94105162818|-17.98839065983|-18.37243525648|-18.37243525648|-18.37243525648|-18.508261756365|-18.59575822807|-18.59575822807|-18.59575822807|-19.032508934611|-19.191675491988|-19.207417192127|17.735100608336|17.735100608336|17.735100608336|17.735100608336|17.735100608336|17.735100608336|17.735100608336|17.735100608336|17.735100608336|17.735100608336|17.735100608336|17.735100608336|17.735100608336|17.735100608336|17.735100608336|17.735100608336|17.518445603568|17.291050717255|16.9806702405|16.9806702405|16.9806702405|16.9806702405|16.9806702405|16.9806702405|16.9806702405|16.9806702405|16.9806702405|16.9806702405|16.9806702405|16.9806702405|16.9806702405|16.843481485465|16.843481485465||16.819979818241|16.706644331499|16.642938599636|16.506042888484|16.487825423172|16.383797246353|16.383797246353|16.070886486257|15.998206316856|15.798007315428|15.463897089198|15.139884794238|15.038761656022|14.825290565729|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114||||14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.80385381114|14.788171676922|14.785745625284|14.71172280933|14.71172280933|14.651914232588|14.506571471268|14.372301617788|14.264223831149|13.964137997066|13.937999139549|||13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.937999139549|13.84592512596|13.84592512596|13.652694951034|13.492145284685|13.492145284685|13.492145284685|13.492145284685|13.492145284685|13.492145284685|13.492145284685|13.470453114547|13.470453114547|13.470453114547|13.105503288947|||||||13.098482272211|13.098482272211|13.098482272211|13.082202378448|12.946891775326|12.884324540249|12.865915710784|12.777128359849|12.736809939339|-13.560553396205|-13.560553396205|-13.560553396205|-13.560553396205|-13.676725851672|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091||12.742584251091|12.742584251091|12.742584251091|12.515649449742|12.287943402834|12.230492900816|12.180547686647|12.145608447471|12.071700708964|12.071700708964|12.071700708964
07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP||14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.875815424942|14.489794980181|13.404217466924|12.791009735114|12.791009735114|12.791009735114|12.791009735114|12.791009735114|12.178229888616|12.178229888616|12.178229888616|11.948185771995|11.948185771995||||||11.535205887747|11.06022871754|10.839699096386|-12.149852789568|-12.149852789568|-12.149852789568|-12.149852789568|-12.149852789568|-12.149852789568|||-12.149852789568|-12.149852789568|-12.149852789568|-12.285188161208|-12.285188161208|-12.42520926934|-12.494677262632|-12.844086069893|-13.317873366487|12.009961137097|12.009961137097|12.009961137097|12.009961137097|12.009961137097|12.009961137097|12.009961137097|12.009961137097|12.009961137097|12.009961137097|12.009961137097|12.009961137097|11.729401545305|11.616283949786|11.616283949786|11.616283949786|11.616283949786|11.616283949786|11.616283949786|11.616283949786|11.616283949786|11.616283949786|11.616283949786|11.459204259375|11.219116174357|11.192906339055|10.78045157049|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.780040802279||10.780040802279|10.780040802279|10.780040802279|10.780040802279|10.31560109911|10.161832458384|10.161832458384|10.161832458384|10.161832458384|10.161832458384|10.161832458384|10.161832458384|9.7731474048636|9.529608210672|9.4742693655151|9.4742693655151|9.4169661460604|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937||||-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.246883291937|-10.576536490892|9.1144852494521|9.1144852494521|9.1144852494521|9.1144852494521|9.1144852494521|||-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.218224128686|-10.252324294304|-10.252324294304|-10.252324294304|-10.252324294304|-10.292027366664|-10.298304785066|-10.298304785066|-10.324702139183|-10.324702139183|-10.324702139183|-10.324702139183|-10.324702139183|-10.324702139183|-10.324702139183|-10.324702139183|-10.324702139183|-10.324702139183|-10.324702139183|-10.324702139183|||||||-10.324702139183|-10.324702139183|-10.926891242447|-11.837656880951|-12.386366298582|-12.386366298582|10.668626652625|10.668626652625|10.668626652625|10.41347435941|9.6316378804235|-11.292916277776|-11.292916277776|-11.749351161199|-11.897780004202|-11.897780004202|-12.301977280178|-12.37664156865|-12.476268672402|-12.568788274638|-12.568788274638|-12.596431556137|-12.665532094941|-12.665532094941|11.409583695085|11.409583695085|11.409583695085|11.409583695085||11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085
07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP||-14.799183511236|-14.799183511236|-14.799183511236|-14.799183511236|-14.799183511236|-15.123537327955|-15.555041289009|13.6179815316|13.6179815316|13.6179815316|13.6179815316|13.6179815316|13.6179815316|13.6179815316|13.6179815316|13.6179815316|13.6179815316|13.125535437773|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258|12.907659197258||||||12.680732303645|11.256925589272|9.833805780089|9.6964507947101|9.2027226962132|9.1991824094716|9.1991824094716|9.1991824094716|9.1991824094716|||9.1991824094716|9.1991824094716|9.1991824094716|9.1991824094716|9.1991824094716|9.1991824094716|9.1991824094716|9.1907584340775|8.9730645452831|8.9072939858275|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.8171475362215|8.582559759738|8.582559759738|8.582559759738|8.582559759738|8.582559759738|8.582559759738|8.582559759738|8.582559759738|8.582559759738|8.582559759738|8.582559759738|8.582559759738|8.582559759738|8.582559759738|8.582559759738|8.582559759738|8.5595106364643|-9.754212968782|-9.754212968782|-9.754212968782|-9.754212968782|-9.754212968782|-9.754212968782|-9.9341253894737|-10.09627371431|-10.09627371431|-10.09627371431|-10.09627371431|-10.09627371431|-10.09627371431|-10.253548641271|-10.253548641271|-10.347276020124|-10.355862352665|-10.51206924895|-10.608965635074|-10.846628824619|-11.036809620755|-11.063983979236|-11.063983979236|-11.063983979236|-11.227760012956|-11.443066473374||-11.64674035219|-11.763601156381|10.251617375116|10.251617375116|10.251617375116|10.251617375116|10.251617375116|10.251617375116|10.251617375116|10.251617375116|10.251617375116|10.251617375116|10.251617375116|10.103045699896|10.103045699896|9.9039398276165|9.669933593202|9.5282594229649|9.3097328638446|9.224702832369|8.9485585394479|8.8353817186946|8.8353817186946|8.7338041800769|8.7338041800769||||8.7281155606676|8.3384616662582|7.8160688401947|-9.0022606965336|-9.0022606965336|-9.0363711658859|-9.0363711658859|-9.0978461350306|-9.0978461350306|-9.0978461350306|-9.0978461350306|-9.3170515790365|-9.5061681816735|-9.6896321585618|-9.8912577420299|-10.051397724265|-10.194886069953|||9.1418106420297|9.1418106420297|9.1418106420297|9.1418106420297|9.1418106420297|9.1418106420297|9.1418106420297|9.1418106420297|9.1418106420297|9.1418106420297|9.1318179696032|9.1318179696032|9.1318179696032|9.1318179696032|9.1318179696032|9.1074912922408|9.1074912922408|9.0762153341504|9.0762153341504|9.0762153341504|9.0762153341504|9.0762153341504|9.0762153341504|9.0762153341504|9.0208374662125|9.0208374662125|9.0208374662125|-10.497155712066|-10.497155712066|-10.497155712066|-10.497155712066|-10.497155712066|-10.497155712066|||||||-10.497155712066|-10.497155712066|-10.497155712066|-10.753506870201|-11.130132039303|-11.130132039303|-11.499035605584|9.9353262357821|9.9353262357821|9.8975845368825|9.4278720255386|-10.815158394176|-10.815158394176|-10.984064609032|-11.130326520048|-11.130326520048|-11.324252087367|-11.447286278245|-11.447286278245|-11.58365160253|-11.71572426984|-11.72802669946|-11.756140363919|-11.864600857879|-12.007038074248|-12.007038074248|-12.023589585645|-12.023589585645||-12.023589585645|-12.023589585645|-12.023589585645|-12.23065468826|-12.449616559767|-12.726240617725|-12.734711733894|-12.79412379909|-12.900445355577|-12.900445355577|-12.900445355577
07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP||18.089400845917|17.477112962308|16.62024088254|16.62024088254|16.62024088254|16.62024088254|16.511933648481|15.794926682991|15.342140877558|14.917599892917|14.917599892917|14.917599892917|14.917599892917|14.917599892917|13.627888812293|13.170948701451|13.170948701451|13.170948701451|13.170948701451|13.170948701451|13.170948701451|13.170948701451|13.106849724066|13.106849724066|12.940388898068|12.366543482866|12.104896157524|12.104896157524|12.104896157524|12.104896157524|12.104896157524|12.104896157524|12.104896157524|12.104896157524|12.104896157524|12.104896157524|12.104896157524|12.104896157524|12.104896157524||||||11.293787085335|11.293787085335|11.293787085335|10.657329914649|10.657329914649|9.1020333211507|-12.24525850769|-12.24525850769|-12.24525850769|||-12.24525850769|-12.24525850769|-12.24525850769|-12.24525850769|-12.24525850769|-12.24525850769|-12.24525850769|-12.24525850769|-12.24525850769|-12.24525850769|-12.24525850769|-12.24525850769|-12.365287552896|-12.728135349323|-12.728135349323|-12.728135349323|-12.728135349323|-12.728135349323|-12.728135349323|-12.728135349323|-12.728135349323|-12.728135349323|-12.728135349323|-12.728135349323|-12.728135349323|-12.728135349323|-13.480783988872|-13.480783988872|10.909158354084|10.909158354084|10.909158354084|10.909158354084|9.6575413577851|9.6575413577851|9.2506014365947|8.2617795223434|||6.9641989330936|-7.8935333034563|-7.8935333034563|-7.8935333034563|-8.0789259563075|-8.2065843884798|-8.3567048429106|-8.3567048429106|-8.3567048429106|-8.3567048429106|-8.3567048429106|-8.4679219092236|-8.4679219092236|-8.4679219092236|-8.4679219092236|-8.4679219092236|-8.4679219092236|-8.4679219092236|-8.4679219092236|-8.4679219092236|-8.4679219092236|-8.4679219092236|-8.7082463464589|-8.8013343215826|-8.8013343215826|-8.8013343215826|-8.8013343215826|-8.8013343215826|-8.8013343215826|-8.8013343215826|-8.8013343215826||-8.8598161406917|-8.9503512059763|-9.2920565246558|-9.5383961067173|-9.8104403665301|-9.8938229007453|-10.012024217613|-10.012024217613|-10.012024217613|-10.012024217613|-10.131693422538|-10.225215500971|-10.434128039832|-10.584587143257|-10.831763212764|-10.921404141942|-11.044337611242|-11.12537527619|-11.324305911176|-11.549229033913|-11.831678696574|-11.831678696574|-11.831678696574|-11.845830193142|-11.845830193142||||-11.845830193142|-11.845830193142|-11.845830193142|-11.845830193142|-11.845830193142|-11.920922587293|-12.238616509528|-12.238616509528|-12.238616509528|-12.238616509528|-12.238616509528|-13.22735197819|-14.290391421724|-15.883939849507|13.916060341228|12.826734000697|11.473037753121|||10.182819509524|8.7581325107349|8.030147611381|7.927005928729|7.927005928729|7.927005928729|7.927005928729|7.927005928729|7.927005928729|7.927005928729|7.8816735148143|7.732414868111|7.5065722494595|7.4281443719501|7.4281443719501|7.4281443719501|7.1896048259332|7.1572768062986|7.1572768062986|7.1572768062986|6.8215852494711|6.8215852494711|6.8215852494711|6.8215852494711|6.8215852494711|6.8215852494711|6.8215852494711|6.7823170816097|-8.1495061225521|-8.1495061225521|-8.1495061225521|-8.1495061225521|-8.1495061225521|||||||-8.1495061225521|-8.3738957584818|-8.6137733129351|-9.2686369052296|-9.776818738024|-9.9920209090363|-10.468912460236|-10.713935661658|-10.713935661658|-10.713935661658|-10.713935661658|-10.713935661658|-10.768817001299|-11.313685370503|-11.576317417421|10.598505351534|10.598505351534|10.598505351534|10.598505351534|10.598505351534|10.598505351534|10.598505351534|10.598505351534|10.598505351534|10.598505351534|10.598505351534|10.546426210862|10.546426210862||10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687|10.426858649687
07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP||14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.301740362851|14.2358229454|14.178974730875|14.178974730875|14.178974730875|14.148860727313|13.740956821444|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.575593524191|-15.74399296996|13.796511285793|13.796511285793|13.796511285793||||||13.262790593054|12.36698983394|12.131583604451|12.131583604451|12.131583604451|11.835092766678|11.828992136756|11.641658527365|-12.776157901001|||-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-12.776157901001|-13.020730916341|-13.09525716711|-13.285841443019|12.247260109373|12.247260109373|12.247260109373|12.247260109373|12.247260109373|12.247260109373|12.247260109373|12.247260109373|12.247260109373|12.247260109373|12.247260109373|12.247260109373|12.201955441841|11.948882795504|11.948882795504|11.948882795504|11.920425389797|11.545141032473|-12.923273559691|-12.923273559691|-12.923273559691|-12.923273559691|-12.923273559691|-13.223637311858|-13.373486008028|-13.448935959706|-13.448935959706|-13.448935959706|-13.448935959706|-13.448935959706|-13.74770675541|-13.767451242618|-13.814946020104|-14.039384829178|-14.223874917781|-14.223874917781|-14.223874917781|-14.223874917781|-14.223874917781|-14.223874917781|-14.267083343704|-14.42564824868|-14.576711902407|-14.576711902407|-14.576711902407|-14.576711902407|-14.576711902407|-14.576711902407|-14.576711902407|-14.576711902407||-14.576711902407|-14.650790383846|-14.955322824618|-15.026469904737|-15.382743736722|-15.504715650852|-15.588017430102|-15.626811233316|-15.626811233316|-15.654790736078|-15.874766668609|-15.965852349921|-16.029585800414|-16.029585800414|-16.029585800414|-16.029585800414|-16.029585800414|-16.141205639579|-16.358007001588|-16.427785608183|-16.720545399844|-16.720545399844|-16.720545399844|-16.720545399844|-16.720545399844||||-16.720545399844|-16.720545399844|-16.798251697927|-16.798251697927|-16.798251697927|-16.798251697927|-16.798251697927|-16.798251697927|-16.798251697927|-16.798251697927|-16.798251697927|-17.400279545684|-17.731580428011|-17.731580428011|-17.956756463456|-18.089728689644|-18.328032229182|||-18.595805474555|-18.595805474555|-18.595805474555|-18.595805474555|-18.943972468916|-18.943972468916|-18.943972468916|-19.282897977487|-19.282897977487|-19.282897977487|-19.282897977487|-19.282897977487|-19.282897977487|-19.282897977487|-19.675284094793|-19.675284094793|-19.675284094793|-19.761982276685|-20.229425247783|-20.473981290534|-20.473981290534|-21.373868736376|17.965038600834|17.965038600834|17.051153941587|14.241837602672|13.091220015137|13.091220015137|12.249133076765|11.327926333854|11.139362317665|-13.971420266125|-13.971420266125|||||||-13.971420266125|-13.971420266125|-13.971420266125|-14.441022636596|-15.139469519924|-15.553299417839|-16.282555146069|-16.754506105682|-17.297067262417|-17.297067262417|-17.297067262417|-17.297067262417|-17.297067262417|-17.812296233449|-18.739773681731|-18.949193560383|-19.389104829123|16.965179543081|16.965179543081|15.632977384531|-16.848286253125|-16.848286253125|-16.848286253125|-16.848286253125|-16.848286253125|-16.848286253125|-16.848286253125|-16.848286253125||-16.848286253125|-16.848286253125|-16.848286253125|-16.893650856184|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516
07823|100404|/equities/sh-belling|SHANGHAICOMP||-45.391157986773|-45.391157986773|-45.391157986773|-46.568035452029|-46.568035452029|-49.241708058407|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.88211367798|38.520384178635|38.520384178635|35.447650443709|33.8107248006|31.968105677896|31.968105677896|31.968105677896|28.689007631202|24.235697218856|24.235697218856|24.235697218856|24.235697218856|24.235697218856|24.235697218856|24.235697218856|24.235697218856|23.583552622222||||||20.760614579942|19.158460716435|-22.580590572859|-22.580590572859|-22.580590572859|-22.580590572859|-22.580590572859|-22.580590572859|-22.580590572859|||-22.580590572859|-22.580590572859|-22.580590572859|-22.580590572859|-22.580590572859|-22.580590572859|-22.580590572859|-22.580590572859|-22.811882978278|-22.811882978278|-22.811882978278|-22.811882978278|-22.828759411527|-23.403621809961|-24.218467334113|20.263309880796|20.263309880796|20.263309880796|20.263309880796|20.263309880796|20.263309880796|20.263309880796|20.263309880796|20.263309880796|20.263309880796|20.263309880796|20.263309880796|20.263309880796|20.263309880796|20.263309880796|20.263309880796|20.263309880796|-24.920521842677|-24.920521842677|-24.920521842677|-24.920521842677|20.857984113895|20.857984113895|20.857984113895|20.857984113895|18.317760202843|15.765630030287|15.765630030287|15.732506639737|-19.04448476044|-19.04448476044|-19.04448476044|-19.04448476044|-19.04448476044|-19.04448476044|-19.04448476044|-19.718872390496|-20.062079679423|-20.225089774588|-20.283988354448|16.659191930238|16.659191930238|16.659191930238|16.659191930238|16.659191930238|16.659191930238|16.659191930238|16.659191930238|16.659191930238|16.659191930238|16.659191930238|16.659191930238|16.659191930238|15.804941535083||15.804941535083|15.804941535083|14.346874678041|14.346874678041|14.346874678041|13.966527316201|12.623364021633|12.5326265254|11.662918240756|11.60201084292|11.60201084292|11.60201084292|11.60201084292|11.60201084292|11.60201084292|11.60201084292|11.60201084292|11.60201084292|11.60201084292|11.60201084292|11.60201084292|11.553048954126|11.553048954126|11.553048954126|11.553048954126||||11.375609885451|11.170122476415|-12.597319463531|-12.597319463531|-12.597319463531|-12.597319463531|-12.597319463531|-12.733688093601|-12.771368809604|-12.771368809604|-12.771368809604|-13.195409426052|-13.22674072446|-13.22674072446|-13.330267251218|-13.374741038442|-13.583601325486|||-13.706022530104|-13.706022530104|-13.706022530104|-13.706022530104|-13.706022530104|-13.815581089153|12.428074069634|12.428074069634|12.428074069634|12.428074069634|12.311193355603|12.243547581615|12.046719391017|11.997098329011|11.997098329011|11.997098329011|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|-13.569394273004|||||||-13.569394273004|-13.569394273004|-13.569394273004|-14.238147555993|-14.238147555993|-14.238147555993|-14.7818305881|12.146843827477|12.146843827477|12.146843827477|10.936493092897|-12.760193958544|-12.760193958544|-13.079104890054|-13.417968813806|-13.417968813806|-13.769409780402|-13.889343717252|-13.98056048895|-13.98056048895|-13.98056048895|-13.98056048895|-14.136177799714|-14.177419739313|-14.562688965871|-14.641961543527|-14.641961543527|-14.641961543527||-14.641961543527|-14.641961543527|-14.641961543527|-14.756623816453|-14.959581931391|-15.111758002483|-15.162508656408|-15.342787612175|-15.4864300762|-15.678256303556|-15.938062224661
07824|100550|/equities/aerospace-pwr|SHANGHAICOMP||10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|10.160792909973|9.6764364627922|9.1560405523606|8.9272673164283|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572|8.9215615586572||||||8.3045132774041|7.919459146253|7.595936809047|7.595936809047|7.3349297687565|7.1988015554023|7.1988015554023|7.113112836157|-8.1341890889979|||-8.1341890889979|-8.1341890889979|-8.1341890889979|-8.1341890889979|-8.1341890889979|-8.1341890889979|-8.1341890889979|-8.1341890889979|-8.1368766447545|-8.2615295406448|-8.2863327333794|-8.2863327333794|-8.3287032257038|-8.4813367934711|-8.6981519429426|-8.8635022870413|-9.0555580712813|-9.0817310917662|-9.1674790501911|-9.2271990379049|-9.5012951378412|-9.5012951378412|-9.6410431867258|-9.6410431867258|-9.9083814097131|-10.543757062564|8.4838182300582|8.4838182300582|7.8661412274126|7.8661412274126|7.8661412274126|7.8661412274126|7.4879343283711|7.3843708581988|7.2843011294542|-8.0140373542164|-8.0140373542164|-8.0140373542164|-8.0140373542164|-8.0140373542164|-8.0140373542164|-8.0140373542164|-8.1079733867813|-8.1079733867813|-8.1079733867813|-8.1079733867813|-8.1079733867813|-8.1079733867813|-8.1110816288181|-8.2456462966278|-8.3134956212921|-8.5544398462423|-8.6404885092983|-8.7205398850062|-8.7205398850062|-8.7205398850062|-8.7205398850062|-8.7205398850062|-8.8030376082248|-8.8030376082248|-8.8030376082248|-8.8030376082248|-8.8030376082248|-8.8030376082248|-8.8030376082248|-8.8030376082248|-8.8030376082248|-8.8030376082248|-8.8030376082248||-9.1050417561869|-9.2833797290966|8.0553364494476|8.0553364494476|8.0553364494476|7.6321702524326|7.6321702524326|7.6321702524326|7.6321702524326|7.6321702524326|7.6321702524326|7.6321702524326|7.6321702524326|7.6321702524326|7.6321702524326|7.5963529158441|7.5963529158441|7.5963529158441|7.5963529158441|7.5963529158441|7.5963529158441|7.5053918150627|7.5004353288769|7.4560392966932|-8.2085891983794||||-8.2085891983794|-8.2085891983794|-8.2085891983794|-8.2085891983794|-8.2085891983794|-8.2085891983794|-8.2085891983794|-8.2085891983794|-8.2085891983794|-8.2085891983794|-8.2339881285349|-8.4277648246199|-8.5358494957189|-8.6120550588215|-8.7333945649028|-8.8382160815001|-8.8619470023398|||-8.8619470023398|-8.8619470023398|-8.8619470023398|-8.8619470023398|-8.8619470023398|-8.8619470023398|7.9261218012326|7.9261218012326|7.9261218012326|7.9261218012326|7.8706905511743|7.8229896920396|7.6977661337536|7.4983078455131|7.4983078455131|7.4983078455131|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.4429972162353|||||||-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.7094410779859|-9.178823643568|-9.3429381700798|-9.3429381700798|-9.3429381700798|-9.3429381700798|-9.3429381700798|-9.3429381700798|-9.3429381700798|-9.3429381700798|-9.6732645401739|-9.9730716159369|-10.098968763089|-10.407187694682|-10.646875216314|-10.859861243376|-10.920118352362|-10.920118352362|-10.920118352362|9.7942775730145|9.7942775730145|9.7942775730145|9.7942775730145|9.7719753057705|9.3288614254249||-10.295709559095|-10.318558182916|-10.318558182916|-10.318558182916|-10.377761633745|-10.377761633745|-10.377761633745|-10.512513248513|-10.531681635192|-10.565201443888|9.9257704123862
07825|100577|/equities/sx-baoguang|SHANGHAICOMP||9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.6735087453865|9.4443319711596|9.4443319711596|9.3220360978345|9.1951713106494|9.1951713106494|9.1951713106494|9.1951713106494|9.1951713106494|9.1951713106494|9.1951713106494|9.1535233415344|8.8528038039449|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878|8.8419574622878||||||8.4582855309125|8.2078779990035|8.2078779990035|8.2078779990035|8.2078779990035|8.2078779990035|8.2078779990035|7.6448645916865|7.5783518321335|||7.5783518321335|7.4573982536054|7.4573982536054|7.4573982536054|7.4573982536054|-8.1351253707644|-8.1351253707644|-8.1351253707644|-8.1351253707644|-8.1351253707644|-8.1351253707644|-8.1351253707644|-8.1351253707644|-8.1475620013986|-8.1475620013986|-8.2384022852352|7.6571510829552|7.6571510829552|7.6571510829552|7.6571510829552|7.6571510829552|7.6571510829552|7.6571510829552|7.5512793370998|7.5449126292791|7.5449126292791|7.4750771877606|7.4750771877606|-8.0921267439457|-8.0921267439457|-8.0921267439457|-8.0921267439457|-8.0921267439457|-8.0921267439457|-8.0921267439457|-8.0921267439457|-8.0921267439457|-8.0921267439457|-8.156096916172|-8.156096916172|-8.156096916172|-8.156096916172|-8.3384413242043|-8.433268017206|-8.499909474784|-8.499909474784|-8.499909474784|-8.499909474784|-8.499909474784|-8.5848993221188|-8.6526662419532|-8.7340438156204|-8.7340438156204|-8.7340438156204|-8.7340438156204|-8.7340438156204|-8.7340438156204|-8.7340438156204|-8.7340438156204|-8.822826627104|-8.9870291851279|-9.1694772135678|-9.19384831942|-9.19384831942|-9.19384831942|-9.19384831942|-9.19384831942|-9.19384831942|-9.19384831942||-9.264275598933|-9.4675282376891|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.4688254130599|8.3042507450577|8.2997227370661|8.2997227370661|8.2997227370661|8.2997227370661|8.2997227370661||||8.2997227370661|8.2997227370661|8.2997227370661|8.2997227370661|8.2997227370661|8.2997227370661|8.2997227370661|8.2997227370661|-9.1597249493283|-9.1597249493283|-9.1608057005849|8.1685004861714|8.1685004861714|8.1685004861714|8.1685004861714|8.1685004861714|8.1685004861714|||8.1685004861714|8.1044447854229|8.0691787706789|8.0691787706789|8.0691787706789|8.0691787706789|8.0691787706789|8.0691787706789|8.0691787706789|8.0691787706789|8.0590875929126|7.9839856696934|7.8455397368372|7.6567108632128|7.6125944260598|7.6125944260598|7.6125944260598|7.5067714192074|7.2214124972733|7.1949029824372|7.0421508938372|7.0421508938372|7.0421508938372|7.0421508938372|6.9675326001865|6.9675326001865|6.9505918966645|6.9289907335036|-8.3835990505811|-8.3835990505811|-8.3835990505811|-8.3835990505811|-8.3835990505811|||||||-8.3835990505811|-8.3835990505811|-8.3835990505811|-8.4312211492984|-8.8280235638584|-9.0283596637476|-9.5070662368921|-9.8202836554426|-9.8202836554426|-9.8202836554426|-9.8202836554426|-9.8202836554426|-9.8780929822809|-10.341769988789|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4393790803025|9.3609765990653||-10.123588574085|-10.123588574085|-10.123588574085|-10.123588574085|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951
07826|101058|/equities/shaanxi-coal|SHANGHAICOMP||-25.284813936181|-25.35381710375|-25.35381710375|-25.35381710375|-25.46868538685|-25.703519280435|-25.703519280435|-25.703519280435|-25.703519280435|-25.703519280435|-25.703519280435|-25.703519280435|-25.703519280435|-25.703519280435|-26.072243407569|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066|23.69718626066||||||23.69718626066|23.631318707422|23.299243020962|23.255825519507|22.275916947198|-24.48906524408|-24.48906524408|-24.48906524408|-24.48906524408|||-24.48906524408|-24.48906524408|-24.703406521878|-24.743526938032|-24.743526938032|22.556927574192|22.556927574192|22.556927574192|22.556927574192|22.556927574192|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-24.774305706412|-25.197561031348|-25.285014136052|-25.285014136052|-25.473413223366|-25.473413223366|-25.550079009634|-25.550079009634|-25.550079009634|-25.973421571102|-26.125467721452|-26.346631517928|-26.553478866729|-26.747198906113|-27.219665463953|-27.51927940172|-27.51927940172|-27.735865294073|-27.75224306763|-27.75224306763|-27.75224306763|25.185487109154|25.185487109154|25.185487109154|25.185487109154|25.185487109154|25.185487109154|25.185487109154|25.185487109154|25.185487109154|25.185487109154|25.185487109154|25.185487109154|25.185487109154|25.185487109154|25.185487109154|25.185487109154|25.185487109154|25.185487109154|25.185487109154|25.185487109154|25.185487109154|24.602207958399|24.354455526595||24.354455526595|23.999149358103|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-26.527022464996|-27.081136606275||||-27.145152407818|-27.186835745896|24.529654529801|24.529654529801|24.529654529801|24.529654529801|24.529654529801|24.529654529801|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|||-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.098400201453|-27.321556292257|24.755316201346|24.755316201346|24.755316201346|24.755316201346|24.755316201346|24.598129527985|24.525699369575|24.261887277128|24.220885107053|24.220885107053|24.220885107053|24.220885107053|24.220885107053|24.220885107053|24.220885107053|23.440983477713|23.321769915835|23.321769915835|22.399683772189|||||||22.399683772189|22.399683772189|22.399683772189|22.265204229468|22.073832535589|22.073832535589|22.034673956147|22.034673956147|22.034673956147|21.912684462089|21.912684462089|21.433098920962|21.433098920962|21.433098920962|21.433098920962|21.433098920962|21.433098920962|21.253999428375|21.022221993984|20.970995099213|20.970995099213|20.970995099213|20.559995817769|20.527092962634|20.527092962634|20.106214237623|19.733016862265|19.457241153046||19.441066618241|19.441066618241|19.441066618241|19.441066618241|19.232295534651|19.125328829599|18.697032295678|18.661147686081|18.536533600592|18.536533600592|18.536533600592
07827|101012|/equities/shaanxi-constr|SHANGHAICOMP||3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1754515197865|3.1650637450767|3.1650637450767|3.1400707632251|3.0178564687512|2.9813273162377|2.9813273162377|2.9813273162377|2.9813273162377|2.8128357847058|2.8128357847058|2.8128357847058|2.7559287238477|2.7110318528677|2.5816127759338|2.5816127759338|2.5816127759338|2.5816127759338|2.5816127759338|2.5816127759338|2.5816127759338|2.5816127759338|2.5816127759338|2.5816127759338|2.5816127759338|2.5816127759338||||||2.4584587527779|2.3499540701472|2.21883791188|2.1998198904328|2.0986887125762|-2.3207146120248|-2.3207146120248|-2.3207146120248|-2.3207146120248|||-2.3674606959222|-2.3792107507768|-2.3792107507768|-2.3871120593654|-2.3871120593654|-2.421791158529|-2.4419901750837|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4516141084763|-2.4934601019855|-2.4937222704905|-2.4937222704905|-2.4937222704905|-2.4937222704905|-2.5416941698708|-2.5416941698708|-2.5577662020699|-2.5577662020699|-2.5577662020699|-2.5577662020699|-2.5577662020699|-2.6430736283214|-2.6661928472421|-2.6753996095416|-2.6753996095416|-2.6753996095416|-2.6753996095416|-2.6753996095416|-2.6753996095416|-2.6753996095416|-2.6753996095416|-2.6753996095416|-2.7498884555761|-2.8187649114335|-2.877672745294|-2.877672745294|-2.900747512785|-2.9474973535178|-2.9833843869434|-2.9833843869434|-2.9833843869434||-3.0065381441366|-3.0205978854775|-3.0851087817748|-3.1945653634159|-3.2950724845559|-3.3711916611626|-3.4068796288122|-3.4893106631824|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.5015332064934||||-3.5015332064934|-3.5015332064934|-3.5015332064934|-3.6039256742604|-3.6938062167839|-3.7986736006952|-3.8707485803208|-4.1680539325698|-4.3578845770738|3.7829035659211|3.7829035659211|3.7829035659211|3.3421152321914|2.8571501917079|2.8571501917079|2.8571501917079|2.8571501917079|||2.8571501917079|2.8571501917079|2.8571501917079|2.8571501917079|2.8571501917079|2.8571501917079|2.8571501917079|2.4879445573174|2.4580180817282|2.4580180817282|2.4233534924891|2.402615043047|2.3695723309814|2.337605177175|2.337605177175|2.337605177175|2.337605177175|2.2461434073595|2.2461434073595|2.2461434073595|2.2461434073595|2.2461434073595|2.2461434073595|2.2461434073595|2.2461434073595|2.2461434073595|2.2461434073595|2.244603853242|2.0795597685889|-2.6732028131617|-2.6732028131617|-2.6732028131617|-2.6732028131617|||||||-2.6732028131617|-2.6957808870886|-2.7925343269346|-3.0694826570085|-3.2310917738335|-3.2873241507628|-3.4396927868421|-3.4396927868421|-3.4396927868421|-3.4396927868421|-3.4396927868421|-3.4396927868421|-3.4396927868421|-3.5557696063315|-3.6401477486747|-3.6401477486747|-3.7790529894451|-3.821169977676|-3.8396333249533|-3.8404571877209|-3.8404571877209|-3.8404571877209|-3.8438413525386|-3.8698237366989|-3.9548042292413|-3.9714492024114|-3.9984098406164|-3.9984098406164||-3.9984098406164|-3.9984098406164|-3.9984098406164|-4.0059287600162|-4.0059287600162|-4.0059287600162|-4.0059287600162|-4.0582541550136|-4.0719490807295|-4.1566101622847|-4.203388819994
07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP||3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.3012739336191|3.2225264482695|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6758809232236|-3.6798676675691|-3.7054085936959|-3.7893428500952|-3.8276031874354|-3.9345311269751|-3.9345311269751|-3.9345311269751|3.3255209541331||||||3.1005788617675|2.8867543067474|2.7408381927829|2.7392646326865|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|||2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|2.6778829804024|-2.8375377346121|-2.8375377346121|-2.8375377346121|-2.8375377346121|-2.8375377346121|-2.8375377346121|-2.8375377346121|-2.8375377346121|-2.8375377346121|-2.8375377346121|-2.8375377346121|-2.8533752813431|-2.9070683161531|-2.9070683161531|-2.9306313903369|-2.9490348135142|-2.9983720420365|-3.0139596095882|-3.0139596095882|-3.0139596095882|-3.0139596095882|-3.0139596095882|-3.0601457253752|-3.0601457253752|-3.0601457253752|-3.0601457253752|-3.0601457253752|-3.0601457253752|-3.0601457253752|-3.0601457253752|-3.0601457253752|-3.0601457253752|-3.0601457253752|-3.0601457253752|-3.1496064282852|-3.209007154725|-3.2683412485895|-3.2792680720022|-3.3158534080375|-3.3476149009984|-3.3537454204194|-3.3537454204194|-3.3537454204194||-3.3537454204194|-3.3537454204194|-3.3963839164964|-3.4637597922475|-3.5686219670144|-3.6540244793193|-3.6816937896164|-3.7112267734279|-3.7112267734279|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953||||-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7157964369953|-3.7725517111024|-3.9011684078862|-3.9496755385336|-3.9496755385336|-3.9496755385336|-3.9913061618735|3.5625232325746|3.5625232325746|3.5502139769898|-3.867343109617|-3.867343109617|-3.867343109617|||-3.867343109617|-3.867343109617|-3.867343109617|-3.867343109617|-3.867343109617|-3.8992702494831|3.5336573821945|3.5336573821945|3.5336573821945|3.5336573821945|3.5336573821945|3.5336573821945|3.4762859590234|3.4425325582389|3.4425325582389|3.4425325582389|3.4425325582389|3.4425325582389|3.4425325582389|3.4425325582389|3.4162460852287|3.4162460852287|3.4162460852287|3.4162460852287|3.3985659616488|3.3985659616488|3.3985659616488|3.3985659616488|3.3628511315472|3.3070568912434|-3.8685989259548|-3.8685989259548|-3.8685989259548|||||||-3.8685989259548|-3.8685989259548|-3.8685989259548|-3.8773321574339|-4.0242580247597|-4.1047310247108|-4.1783798505513|-4.1783798505513|-4.1783798505513|-4.1783798505513|-4.1783798505513|-4.1783798505513|-4.1783798505513|-4.2009777547748|-4.3031205721145|-4.3031205721145|-4.4168005328979|-4.4497786210208|-4.5397540381914|-4.5780597584519|-4.5783999382426|-4.6643331248418|-4.7361519139067|-4.7361519139067|4.372112851007|4.372112851007|4.372112851007|4.372112851007||4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007|4.372112851007
07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP||14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|14.224098904915|13.402332023324|13.183146692582|12.886022752074|12.886022752074|12.886022752074|12.886022752074|12.886022752074|12.886022752074|12.886022752074|12.886022752074|12.886022752074|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636|12.544309725636||||||11.958677201661|11.527974717256|-12.465066661953|-12.465066661953|-12.465066661953|-12.465066661953|-12.465066661953|-12.465066661953|-12.465066661953|||-12.70340748906|-12.933230570951|-12.964145108504|-12.967093133685|-12.967093133685|-12.991316565725|-12.991316565725|-12.991316565725|-12.991316565725|-12.991316565725|-12.991316565725|-12.991316565725|-12.991316565725|-12.991316565725|-12.991316565725|-12.997573385473|-13.393970765269|-13.421634291715|-13.667926840326|-14.006585443837|-14.258983599724|-14.326092971233|12.268538950051|12.268538950051|12.268538950051|12.268538950051|-12.783619828818|-12.783619828818|-12.783619828818|-12.783619828818|-12.783619828818|-12.783619828818|-12.783619828818|-12.783619828818|-12.783619828818|-12.783619828818|-12.783619828818|-12.893871647217|-12.893871647217|-12.893871647217|-12.893871647217|-12.893871647217|-13.28374587838|-13.387341852716|-13.387341852716|-13.387341852716|-13.387341852716|-13.387341852716|-13.387341852716|-13.777602111555|-13.800113001639|-13.907903290649|-14.030138239005|-14.030138239005|-14.030138239005|-14.030138239005|-14.030138239005|-14.030138239005|-14.030138239005|-14.056249138502|-14.056249138502|-14.056249138502|-14.056249138502|-14.056249138502|-14.056249138502|-14.056249138502|-14.056249138502|-14.056249138502|-14.056249138502||-14.056249138502|-14.056249138502|-14.490276703997|-14.925307417097|-15.309786478879|-15.654762497878|-15.866744148554|-15.866744148554|-16.062493231365|-16.253326100849|-16.424251418139|-16.605279292029|-17.063924699853|-17.063924699853|-17.231176857137|-17.231176857137|-17.231176857137|-17.231176857137|-17.451863187313|14.831218574077|14.831218574077|14.585797678133|13.082553372008|12.55672596254|-15.530181299731||||-15.530181299731|-15.530181299731|-15.530181299731|-15.530181299731|-15.530181299731|-15.530181299731|-15.530181299731|-16.03631245989|-16.351188087394|-16.351188087394|-16.690765009909|13.842997612959|13.842997612959|13.842997612959|13.842997612959|13.842997612959|13.842997612959|||13.842997612959|13.842997612959|13.842997612959|13.842997612959|13.842997612959|13.842997612959|13.842997612959|13.842997612959|13.842997612959|13.842997612959|12.805552445524|12.678391574349|12.071546473466|11.773940473091|11.636600447243|11.432333840867|11.364259973654|10.66695532919|10.561696205674|10.561696205674|10.561696205674|10.561696205674|10.561696205674|10.561696205674|10.561696205674|10.561696205674|10.561696205674|10.309107208846|9.8167855481283|9.3708726807851|-12.785696183918|-12.785696183918|-12.785696183918|||||||-12.785696183918|-13.267995634872|-13.835551199205|-14.997834771747|-16.123704744571|-16.582449993815|-17.549388657374|-17.842935504855|-17.842935504855|-17.842935504855|-17.842935504855|-17.842935504855|-17.842935504855|-18.687150891557|-19.161278124137|-19.162530549679|-19.776145546871|-19.984605887685|-20.059561309057|-20.153502482164|-20.153502482164|-20.153502482164|-20.153502482164|-20.153502482164|-20.153502482164|-20.153502482164|-20.153502482164|-20.153502482164||-20.153502482164|-20.153502482164|-20.289446850605|-20.374686430495|-20.374686430495|-20.63742891793|19.039328815856|19.039328815856|19.039328815856|19.039328815856|19.039328815856
07830|100931|/equities/broadcast---tv|SHANGHAICOMP||2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.5270994161367|2.4739994445112|2.3949993759026|2.2694437139155|2.2454930800996|2.2359885551617|2.2359885551617|2.2359885551617|2.2359885551617|2.2285660066337|2.2285660066337|2.2284066454272|2.1665629695632|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732|2.1317014648732||||||2.101335043622|2.060927796047|1.9743642803486|1.8970713479051|1.8419222386298|1.8419222386298|1.8419222386298|1.8281427314492|1.8281427314492|||1.8281427314492|1.8281427314492|1.8281427314492|1.8281427314492|1.8281427314492|1.8281427314492|1.8281427314492|1.8281427314492|1.8281427314492|-2.104247078638|-2.104247078638|-2.104247078638|-2.104247078638|-2.104247078638|-2.1152745455953|-2.1458606025082|-2.202067331087|-2.2025422951161|-2.2025422951161|-2.2025422951161|-2.2025422951161|-2.2025422951161|-2.2025422951161|-2.2025422951161|-2.2025422951161|-2.2025422951161|-2.2025422951161|-2.2025422951161|-2.2025422951161|-2.2025422951161|-2.2025422951161|-2.2025422951161|-2.2025422951161|-2.2025422951161|-2.2025422951161|-2.2461184918628|-2.2461184918628|-2.2461184918628|-2.2461184918628|-2.2461184918628|-2.2521216221486|-2.2521216221486|-2.3612462621966|-2.4713846690168|-2.5893163953346|-2.7081292507959|-2.8345881433303|-2.9684311781784|-2.99826474581||-2.99826474581|-2.99826474581|-2.99826474581|-2.99826474581|-2.99826474581|-2.99826474581|-2.99826474581|-2.99826474581|-2.99826474581|-3.0764051586813|-3.1765612794764|-3.256179287898|-3.3086164709809|-3.3086164709809|-3.3166328326875|-3.3166328326875|-3.3166328326875|-3.3166328326875|-3.3166328326875||-3.3166328326875|-3.4001474795534|-3.5062750906628|-3.5480833551268|-3.6723148051213|-3.677981329959|-3.677981329959|-3.7616460069477|-3.8051621499392|-3.8512913190361|-3.904768118487|-3.9847423204959|-4.0163803772993|-4.0487559986189|-4.0732931335753|-4.0732931335753|-4.0732931335753|-4.0732931335753|-4.1214367372003|-4.1571995522745|-4.1571995522745|-4.1571995522745|-4.1571995522745|-4.1571995522745|-4.1571995522745||||-4.1571995522745|-4.1571995522745|-4.1571995522745|-4.1571995522745|-4.1571995522745|-4.1571995522745|-4.1571995522745|-4.3085551025876|-4.3910425625068|-4.3910425625068|-4.3910425625068|-4.7011583471543|4.085303939978|4.085303939978|4.085303939978|4.085303939978|4.085303939978|||4.085303939978|4.085303939978|4.085303939978|4.085303939978|4.085303939978|4.085303939978|4.085303939978|4.085303939978|4.085303939978|4.085303939978|3.9470415870835|3.9470415870835|3.7739350840438|3.6949279622887|3.6903431833347|3.6903431833347|3.6314923697667|3.5180862649782|3.5180862649782|3.5180862649782|3.5180862649782|3.5180862649782|3.5180862649782|3.5180862649782|3.5180862649782|3.5180862649782|3.5180862649782|3.3945404936321|3.2467117496605|-4.0782125218224|-4.0782125218224|-4.0782125218224|-4.0782125218224|||||||-4.0782125218224|-4.0782125218224|-4.2769026605632|-4.63822524728|-4.8724725134022|-4.8744137427152|-4.9924475527797|-4.9924475527797|-4.9924475527797|-4.9924475527797|-4.9924475527797|-4.9924475527797|-4.9924475527797|-5.1610529000002|-5.2606824717941|-5.2606824717941|-5.3913139062923|-5.4603488133795|-5.5237211305175|-5.6174676239793|-5.6205198831364|-5.6400219938275|-5.7061355402201|-5.7540394255551|-5.8197011871292|-5.8197011871292|-5.8197011871292|-5.8197011871292||-5.8197011871292|-5.8197011871292|-5.8946683057098|-6.0507425078582|-6.3591583049774|-6.5523980233934|5.8225544282605|5.8225544282605|5.8225544282605|5.8225544282605|5.8225544282605
07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP||4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3385120897328|4.3183467155072|4.2887188069658|4.2024651757695|4.1832946662349|4.1821537641148|4.1821537641148|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039|3.9148573585039||||||3.8048415656096|3.6253793366757|3.5281994086733|3.4863326397461|3.3887028790097|-3.5882933708835|-3.5882933708835|-3.5882933708835|-3.5882933708835|||-3.5882933708835|-3.5882933708835|-3.5882933708835|-3.6142147749451|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.4051006018751|3.3763590214245|3.3763590214245|3.3763590214245|3.3763590214245|3.3763590214245|3.3763590214245|3.32928778039|-3.6075383233169|-3.6075383233169|-3.6075383233169|-3.6075383233169|-3.6075383233169|-3.6428203899705|-3.6536893269578|-3.6968770050517|-3.7516160445259|-3.7516160445259|-3.7516160445259|-3.7516160445259|-3.7516160445259|-3.7516160445259|-3.7516160445259|-3.7516160445259|-3.7745733875749|-3.8295260820916|-3.8471839835298|-3.8471839835298|-3.8471839835298|-3.8471839835298|-3.8471839835298|-3.8471839835298|-3.8471839835298|-3.8471839835298|-3.8602043577975|-3.88856043517|-3.92451157503|-3.956233215083|-3.956233215083|-3.956233215083|-3.956233215083|-3.9741480215272|-3.9922815409071|-3.9922815409071||-4.0119794967844|-4.0255327890399|-4.0717032033075|-4.0746701644383|-4.0857445582772|-4.1236050907135|-4.1517834203508|3.9390626355313|3.9390626355313|3.9390626355313|3.9390626355313|3.9390626355313|3.9390626355313|3.9390626355313|3.9390626355313|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989||||3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.914743753989|3.9091598156641|3.8465540978094|3.8465540978094|3.8465540978094|3.8465540978094|3.8465540978094|3.8465540978094|3.8465540978094|3.8465540978094|||3.8465540978094|3.8392362373546|3.8392362373546|3.8392362373546|3.8392362373546|3.8392362373546|3.8392362373546|3.8392362373546|3.8392362373546|3.8392362373546|3.837822421769|3.837822421769|3.8264695895819|3.78391278098|3.78391278098|3.7715698647275|3.7584108166976|3.7460121239869|3.7205704320174|3.7205704320174|3.714452926384|3.714452926384|3.714452926384|3.714452926384|3.6839539804412|3.6839539804412|3.6660600810529|3.6617332994145|3.6297034487903|3.5830038372874|3.5383375953965|-4.0229350088422|-4.0229350088422|||||||-4.0229350088422|-4.0229350088422|-4.0229350088422|-4.0229350088422|-4.1582611929911|3.7846165487169|3.7846165487169|3.7846165487169|3.7846165487169|3.7129074411259|3.5904526265314|-3.874317753971|-3.874317753971|-3.9253529582426|-4.0059477260824|-4.0349420365488|-4.1227133469224|-4.1234732945318|-4.1234732945318|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407||-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1420797074253|-4.1420797074253|-4.1973108676202|-4.204557111015
07832|100552|/equities/yangquan-coal|SHANGHAICOMP||-7.9162877007412|-7.9280975310986|-7.9339971773034|-8.0194412063896|-8.052712527838|-8.1957917389236|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2042840889576|-8.2264619142777|-8.2264619142777|-8.3844022255216|-8.5392581345319|-8.5392581345319|-8.5392581345319|-8.5392581345319|-8.607479042683|-8.607479042683|-8.7249766928994|-8.7516405696167|-8.7766550051446|-8.7766550051446|-8.97461700299|-9.084958804716|-9.084958804716|-9.1832205820836|-9.1832205820836|7.8230886405533||||||7.5167648997379|7.0836273792135|6.7359598510485|6.7359598510485|6.4921776843315|-7.0842017888333|-7.0842017888333|-7.0842017888333|-7.0842017888333|||-7.0842017888333|-7.0842017888333|-7.0842017888333|-7.2391131188368|-7.3606812982532|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5250712550091|-7.5711905069271|-7.6402218169462|-7.6402218169462|-7.6402218169462|-7.6402218169462|-7.6402218169462|-7.6402218169462|-7.6402218169462|-7.6402218169462|-7.6402218169462|-7.6402218169462|-7.6402218169462|-7.6402218169462|-7.6402218169462|-7.6402218169462|-7.6402218169462|-7.6402218169462|-7.8758021798941|-7.9298174517651|-7.9298174517651|-8.1159083729871|-8.3204538166399|-8.4699485632971|-8.6693872978505|-8.6715417493512|-9.3128238904398|-9.3740416617945|-9.3740416617945|-9.5339355570028|-9.6199282122928|-10.006031455075|-10.309479383931|-10.31775512111|-10.576949483948|-10.754951646713|-10.754951646713|-10.754951646713|-10.754951646713|-10.754951646713|-10.865990065238|-10.865990065238|-10.97054454872|-11.157827081383|10.289194569627|10.289194569627|10.289194569627|10.289194569627|10.289194569627|10.289194569627|10.289194569627|10.289194569627|10.289194569627||10.289194569627|10.289194569627|10.289194569627|10.289194569627|10.289194569627|10.289194569627|10.289194569627|10.289194569627|10.173612629258|10.173612629258|10.173612629258|10.173612629258|10.173612629258|9.9290141384724|9.7483489028749|9.6309436153634|9.6110488387461|9.4956099691783|9.2813697968484|9.2813697968484|9.2509669368534|-10.128416895564|-10.128416895564|-10.128416895564|-10.128416895564||||-10.128416895564|-10.128416895564|-10.128416895564|-10.128416895564|-10.128416895564|-10.393241272696|9.4241611545351|9.4241611545351|9.4241611545351|9.1717417879197|9.1717417879197|9.001379931778|-9.983753516794|-9.983753516794|-9.983753516794|-9.983753516794|-9.983753516794|||-9.983753516794|-9.983753516794|-9.983753516794|-10.0537697093|-10.0537697093|-10.188632834433|-10.325703263811|-10.516337421792|-10.594984470642|-10.594984470642|9.7313664232652|9.7313664232652|9.7313664232652|9.7313664232652|9.7313664232652|9.7313664232652|9.7313664232652|9.7313664232652|9.7313664232652|9.7313664232652|9.5092962356586|9.4136627616903|9.3227025344959|9.3227025344959|9.3227025344959|9.3227025344959|9.3227025344959|9.3227025344959|9.3227025344959|9.3227025344959|9.3227025344959|9.2274473326064|9.1090505754185|||||||-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.09186626746|-10.133739803386|9.3851180843208|9.3851180843208|9.3851180843208|9.3851180843208|9.3851180843208|9.3851180843208|9.3851180843208|9.3851180843208|9.3851180843208|9.3851180843208|9.3851180843208|9.382353602923|9.304836921203|9.0746687695557||9.0746687695557|9.0746687695557|9.0746687695557|9.0746687695557|8.943520365509|8.8622449353366|8.7291612045665|8.4394769868614|8.4394769868614|8.4394769868614|8.4394769868614
07833|100990|/equities/bohai-piston|SHANGHAICOMP||3.711437473805|3.711437473805|3.711437473805|3.711437473805|3.360647937604|3.360647937604|3.360647937604|3.256831112778|3.2360339426261|3.2360339426261|3.2360339426261|3.2360339426261|3.2360339426261|3.2360339426261|3.2198568154831|3.2198568154831|3.1809520908483|3.1449468343664|3.0654964677944|3.0535135791972|3.0535135791972|3.0535135791972|-3.4362114104383|-3.4362114104383|-3.4362114104383|-3.4362114104383|-3.4362114104383|-3.4362114104383|-3.4362114104383|-3.4362114104383|-3.4569015936446|-3.4572859404499|3.0679904749802|3.0679904749802|3.0679904749802|3.0679904749802|3.0679904749802|3.0679904749802|3.0679904749802||||||2.9061004376865|2.7684449991095|2.6727166132251|2.6413518804223|2.5381687899332|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|||-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.7987010117301|-2.8657789888126|-2.8980876805763|-2.9295419059838|-2.9556021119318|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-2.970492608747|-3.0360473600326|-3.0360473600326|-3.0360473600326|-3.0360473600326|-3.0360473600326|-3.0500526392127|-3.1111695726342|-3.1138137317972|-3.1138137317972||-3.1138137317972|-3.1138137317972|-3.2131264317121|-3.2818071564133|-3.3524930232271|-3.3524930232271|-3.3524930232271|-3.3524930232271|-3.3524930232271|-3.3872145937002|-3.4307938997521|-3.4792154701301|-3.53857271227|-3.5728585670697|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606||||-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.5876837898606|-3.6040175152569|-3.6040175152569|-3.6040175152569|-3.6105749819841|-3.8234166540665|3.363664598916|3.363664598916|3.363664598916|3.363664598916|3.363664598916|||3.363664598916|3.363664598916|3.363664598916|3.363664598916|3.363664598916|3.363664598916|3.363664598916|3.363664598916|3.363664598916|3.363664598916|3.3345262084942|3.3345262084942|3.3345262084942|3.2334309758774|3.2334309758774|3.2334309758774|3.1554788949348|3.135718987367|3.135718987367|3.135718987367|3.135718987367|3.135718987367|3.135718987367|3.135718987367|3.135718987367|3.135718987367|3.0991322309678|2.8151469264765|-3.2749811041457|-3.2749811041457|-3.2749811041457|-3.2749811041457|-3.2749811041457|||||||-3.2749811041457|-3.2749811041457|-3.2905346539398|-3.4489272597521|-3.619919234193|-3.7060213813921|-3.8255793661696|-3.8318842901566|-3.8318842901566|-3.8318842901566|-3.8318842901566|-3.8318842901566|-3.8318842901566|-3.9582048007491|-4.0208699713816|-4.0208699713816|-4.1409666020197|-4.1782962302943|-4.2158847098637|-4.2574503634065|-4.2574503634065|-4.262722462823|-4.3141361943108|-4.3579290300853|-4.4343654877882|-4.4954062575478|-4.5548957447629|-4.5561325235596||-4.5561325235596|-4.5561325235596|-4.5823694383028|-4.6426327664458|-4.7290363531204|-4.8322625006672|-4.8936248184835|-4.9979165794226|4.1068497064408|4.1068497064408|4.1068497064408
07834|100995|/equities/bohui|SHANGHAICOMP||5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|5.1580170428276|4.9455747378667|4.5728607721681|-5.0648696164034|-5.0648696164034|-5.0648696164034|-5.0648696164034|-5.0743452064959|-5.0743452064959|-5.0901737721259|-5.0901737721259|-5.0901737721259|-5.0901737721259|-5.0901737721259|-5.12712823112|-5.12712823112|-5.149648011074|-5.149648011074|-5.149648011074|-5.1873864998923|-5.290612096173|-5.290612096173|-5.290612096173|-5.2940137591433|-5.4205705022891|4.6032548109603||||||4.2925054673698|4.020561761806|3.8244589257505|3.8244589257505|3.5543986082372|-3.9884231040858|-3.9884231040858|-3.9884231040858|-3.9884231040858|||-4.0388034791839|-4.1174116128624|-4.1174116128624|-4.1399019287626|-4.2015577076321|-4.2700641948255|-4.2845156941449|-4.298350695508|-4.3587227571201|-4.3969431388863|-4.3969431388863|-4.3969431388863|-4.3969431388863|-4.3969431388863|-4.3969431388863|-4.3969431388863|-4.4443810503227|-4.4882011723234|-4.5407792011581|-4.5586437825453|-4.6407720121345|-4.6407720121345|-4.6407720121345|-4.6407720121345|-4.6407720121345|-4.6407720121345|-4.6407720121345|-4.6407720121345|-4.6407720121345|-4.6407720121345|-4.6407720121345|-4.6407720121345|-4.6407720121345|-4.6407720121345|-4.6407720121345|-4.6407720121345|-4.6407720121345|-4.7003023395496|-4.8156818148478|-4.8156818148478|-4.8452020217957|-4.8807799076573|-4.9158667431425|-4.9842961481491|-4.9947380157878|-4.9947380157878|-4.9947380157878|-4.9947380157878|-5.0385980973166|-5.0873312033461|-5.088145657518|-5.1651616848602|-5.213396034096|-5.213396034096|-5.213396034096|-5.213396034096|-5.213396034096|-5.213396034096|-5.213396034096|-5.2382178410935|-5.3435751713037|-5.4106393165853|-5.47793267253|-5.4927030722627|-5.5457811002741|-5.5847567854998|-5.6630631087751|-5.7228477661842|-5.7331642778973||-5.7618491022962|-5.7987212968289|-5.883236193414|-5.883236193414|-6.0508179926823|5.472638464699|5.472638464699|5.472638464699|5.472638464699|5.472638464699|5.472638464699|5.472638464699|5.472638464699|5.472638464699|5.472638464699|5.472638464699|5.472638464699|5.472638464699|5.4134870643194|5.3110954225278|5.3110954225278|5.2028838727448|5.2015376459199|5.1872641919539|4.9758493766173||||4.9738261416351|4.9738261416351|-5.7187192433973|-5.7187192433973|-5.7187192433973|-5.7187192433973|-5.7187192433973|-5.7187192433973|-5.7187192433973|-5.7187192433973|-5.8319100797066|-5.8999001913478|-6.078777968134|5.411511944249|5.411511944249|5.411511944249|5.411511944249|||5.411511944249|5.4042108658256|5.4042108658256|5.4042108658256|5.4042108658256|5.4042108658256|5.4042108658256|5.4042108658256|5.4042108658256|5.4042108658256|5.3691229161622|5.3206922541064|5.2141023487959|5.120476491482|5.120476491482|5.120476491482|5.0660846843001|4.9767610379587|4.9722356409362|4.9722356409362|4.897847789974|4.897847789974|4.897847789974|4.897847789974|4.897847789974|4.897847789974|4.8676085410858|4.8190094826778|4.7003822971961|4.7003822971961|4.6026469788707|4.4634966940523|4.4616628323264|||||||4.4140695106395|-5.3826300406888|-5.3826300406888|-5.4690331909871|-5.7339260019435|-5.8188795380645|-5.8188795380645|-5.8188795380645|-5.8188795380645|-5.8188795380645|-5.8188795380645|-5.8188795380645|-5.8188795380645|-6.0481992356041|-6.1161720919583|-6.1161720919583|-6.3129688024492|-6.3760765128633|-6.3989739741772|-6.4079752471344|-6.4079752471344|-6.4079752471344|-6.4449726239726|-6.501080713436|-6.5119527896773|-6.5119527896773|-6.5119527896773|-6.5119527896773||-6.5119527896773|-6.5119527896773|-6.5119527896773|-6.5658058600823|-6.5658058600823|-6.6540196036605|-6.6540196036605|-6.6544663216569|-6.6588512290294|-6.7426126123331|-6.7881627999082
07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH||-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.550956018922|-17.857173027989|-18.011456433307|-18.011456433307|-18.011456433307|-18.054539811172|-18.054539811172|-18.054539811172|-18.054539811172|-18.054539811172|-18.054539811172|-18.054539811172|-18.054539811172|-18.054539811172|-18.054539811172|-18.054539811172|-18.054539811172|-18.185601061756|-18.343444738316|-18.508100516086|-18.508100516086|-18.508100516086|-18.624000450511|-18.688889499659|-18.733663103991|-18.733663103991|-18.733663103991|-18.733663103991|-18.789069835801|-18.848727405389|-18.848727405389|-18.999517427138|16.93693457879|16.93693457879|16.93693457879||||||16.130481733629|15.406091917167|14.777323127466|14.668137365665|14.288485745684|-15.188791563875|-15.188791563875|-15.188791563875|-15.188791563875|||-15.188791563875|-15.188791563875|-15.188791563875|-15.348657823014|-15.416323000864|-15.416323000864|-15.416323000864|-15.416323000864|-15.416323000864|-15.416323000864|-15.416323000864|-15.416323000864|-15.416323000864|-15.416323000864|-15.416323000864|-15.563137061812|14.693487247192|14.693487247192|14.693487247192|14.693487247192|14.661018341432|14.661018341432|14.661018341432|14.661018341432|14.661018341432|14.62884968697|14.62884968697|-15.593446060726|-15.593446060726|-15.593446060726|-15.593446060726|-15.593446060726|-15.593446060726|-15.593446060726|-15.6688283778|-15.692582152725|-15.692582152725|-15.692582152725|-15.692582152725|-15.692582152725|-15.692582152725|-15.692582152725|-15.692582152725|-15.692582152725|-15.692582152725|-15.692582152725|-15.692582152725|-15.692582152725|-15.752116900244|-15.752116900244|-15.752116900244|-15.752116900244|-15.752116900244|-15.752116900244|-15.752116900244|-15.752116900244|-15.752116900244|-15.752116900244|-15.752116900244|-15.752116900244|-15.752116900244|-15.752116900244|-15.752116900244|-15.752116900244|-15.752116900244|-15.752116900244|-15.969018174055|-16.010824963933|-16.010824963933||-16.016472230891|-16.118302648309|-16.304138657786|-16.304138657786|-16.386264957033|-16.688628264094|-16.738475662497|-16.863305893239|-17.060933554978|-17.060933554978|-17.091592855819|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651|-17.182319535651||||-17.182319535651|-17.182319535651|-17.182319535651|-17.578710210556|-17.578710210556|-17.578710210556|-17.578710210556|-17.578710210556|-17.578710210556|-17.578710210556|-17.578710210556|-17.603567163408|-17.606741843687|-17.630036582353|-17.630036582353|-17.630036582353|-17.630036582353|||-17.630036582353|-17.630036582353|-17.630036582353|-17.630036582353|-17.641152317659|-17.66461312256|16.567850625223|16.567850625223|16.567850625223|16.567850625223|16.567850625223|16.567850625223|16.567850625223|16.567850625223|16.567850625223|16.432610445228|16.335123200115|16.087564066354|16.087564066354|16.087564066354|15.958597051881|15.958597051881|15.850107047053|15.698933458747|15.698933458747|15.698933458747|15.661591901185|15.595102828743|15.270670195423|15.228245815914|15.228245815914|15.228245815914|15.228245815914|||||||15.228245815914|14.613051822099|13.713946212566|-16.178708272171|-16.178708272171|-16.295873913|-16.295873913|-16.31648459828|-16.31648459828|-16.31648459828|-16.31648459828|-16.31648459828|-16.31648459828|-16.644427197908|-16.785465998088|-16.785465998088|-17.180760883298|-17.180760883298|-17.289178979624|-17.378043551162|-17.378043551162|-17.378043551162|-17.420048496144|-17.617060807811|-17.617060807811|-17.617060807811|-17.617060807811|-17.617060807811||-17.617060807811|-17.617060807811|-17.617060807811|-17.72617907377|-17.836864628747|-17.897302280182|-17.897302280182|-18.123669026421|-18.195743214341|17.192320943482|17.192320943482
07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP||4.5563299513828|4.5563299513828|4.5563299513828|4.5563299513828|4.5563299513828|4.5563299513828|4.3833970185878|4.3833970185878|4.3833970185878|4.3833970185878|4.3833970185878|4.3833970185878|4.3553668330189|4.3553668330189|4.2765185645417|4.2711317860634|4.2168131496675|4.1409032771066|4.1338244110076|4.1338244110076|4.1338244110076|4.1338244110076|4.1338244110076|4.1338244110076|4.1314715709652|-4.6172176188428|-4.6172176188428|-4.6172176188428|-4.6172176188428|-4.6172176188428|-4.6302418252052|-4.6401747710692|-4.6401747710692|-4.6879722285256|-4.7233024888552|-4.7303361421732|4.2029685122285|4.2029685122285|4.2029685122285||||||3.9160759032339|3.7106401457357|3.5899877859692|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|||-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9303856793701|-3.9732246143909|-3.9732246143909|-3.9732246143909|-4.0135828900439|-4.0484254280839|-4.0606904956621|-4.0606904956621|-4.0606904956621|-4.0606904956621|-4.0606904956621|-4.0606904956621|-4.0606904956621|-4.0606904956621|-4.0606904956621|-4.0606904956621|-4.0606904956621|-4.0606904956621|-4.0606904956621|-4.0606904956621|-4.0606904956621|-4.0606904956621|-4.0606904956621|-4.089641378873|-4.089641378873|-4.089641378873|-4.089641378873|-4.089641378873|-4.089641378873|-4.089641378873|-4.089641378873|-4.089641378873|-4.089641378873|-4.089641378873|-4.1679348797195|-4.2271498541692|-4.2843605190679|-4.2843605190679|-4.2843605190679|-4.2843605190679|-4.2928910589817|-4.2928910589817|-4.2928910589817|-4.2928910589817|-4.3337679810659|-4.4225199826709|-4.4855778623677|-4.5492562959683|-4.5492562959683|-4.5492562959683|-4.5663957143373|-4.614328585791|-4.6203652738723|-4.6481834649149||-4.7065225102655|-4.7065225102655|-4.8455806814026|-4.9789784045563|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.3102276060804|4.1096970476292|-4.5331357047855|-4.5331357047855|-4.5331357047855||||-4.5331357047855|-4.5331357047855|-4.5331357047855|-4.558253972361|-4.558253972361|-4.5647266889386|-4.5929958526946|-4.5929958526946|-4.6416620352376|-4.6679577671276|-4.7843975052554|4.0909906629036|4.0909906629036|4.0709892587521|4.0709892587521|4.0709892587521|4.0709892587521|||4.0709892587521|4.0709892587521|3.9822104856547|3.9532663301911|3.9532663301911|3.9532663301911|3.9532663301911|3.9532663301911|3.9532663301911|3.9532663301911|3.9136294475624|3.8501437098261|3.755715227842|3.6185725537932|3.5673116627048|3.5673116627048|3.5601032984736|3.5601032984736|3.5601032984736|3.5601032984736|3.5601032984736|3.5601032984736|3.5601032984736|3.5601032984736|3.5601032984736|3.5601032984736|3.5601032984736|3.5073372536768|3.3125967641528|-4.1860959962404|-4.1860959962404|-4.1860959962404|-4.1860959962404|||||||-4.1860959962404|-4.1860959962404|-4.3389954120358|-4.7422172791914|-4.9941303075636|-5.0362558962333|-5.26195100959|-5.5636995783036|-5.5636995783036|-5.5636995783036|-5.5636995783036|-5.5636995783036|-5.5636995783036|-5.8224439875489|-5.982461651682|-5.982461651682|-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0019091754071||-6.0019091754071|-6.0019091754071|-6.0019091754071|-6.0480357134921|-6.0480357134921|-6.0865952695486|-6.0865952695486|-6.0865952695486|-6.0865952695486|-6.1489948922922|5.7639888608969
07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP||6.3499935050901|6.1577989196936|6.1577989196936|6.1577989196936|6.1577989196936|6.1577989196936|6.1577989196936|6.0914431254245|5.9063647615132|5.9063647615132|5.9063647615132|5.9063647615132|5.8758825180483|5.8758825180483|5.8082026505418|5.7638755800176|5.7638755800176|5.7638755800176|5.7638755800176|5.7638755800176|5.7638755800176|5.7638755800176|-6.4776509726032|-6.4776509726032|-6.4776509726032|-6.4776509726032|-6.4776509726032|-6.4776509726032|-6.4776509726032|-6.4776509726032|-6.4776509726032|-6.4901244537311|-6.4901244537311|-6.6206937251574|-6.6441042619818|-6.7167825387444|5.8150099104207|5.8150099104207|5.8150099104207||||||5.5889001759733|5.2382224834457|4.9969137549947|-5.5785937701651|-5.5785937701651|-5.5785937701651|-5.5785937701651|-5.5785937701651|-5.5785937701651|||-5.6756598855598|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7382094670418|-5.7844560942388|-5.7844560942388|-5.8371733119462|-6.0090814619565|-6.0895350806475|-6.222261070384|-6.3736233967028|-6.557359247018|-6.5765100900874|-6.6127891214408|-6.6497657731416|-6.7564062757891|-7.0065625424299|-7.4222917816278|-7.6903241233955|6.8536737430083|6.8536737430083|6.5651931749436|5.8335481205089|4.9089420678995|-5.8545548822258|-5.8545548822258|-5.8545548822258|-5.8545548822258|-5.9645053176719|-5.9969668196253|-5.9969668196253|-5.9969668196253|-5.9969668196253|-6.1327407941346|-6.202489732054|-6.3695474967574|-6.3695474967574|-6.3695474967574|-6.3695474967574|-6.4411642667557|-6.7251822547675|-6.8296469666959|-7.0357186770441|-7.2374651670457|-7.31329480807|-7.3853277806884|-7.5809195973748|-7.7411352943336|-7.7411352943336|-8.0101500430543|-8.677389135939|7.17476125855|7.17476125855|7.17476125855|-8.1860693805076|-8.1860693805076|-8.1860693805076|-8.1860693805076|-8.1860693805076|-8.1860693805076||-8.1860693805076|-8.1860693805076|-8.3506328124313|-8.5501476414235|-8.7857193557456|-8.8835771975732|-8.9550858534946|-9.136761987383|-9.238595106198|-9.238595106198|-9.285661275733|-9.4785126663452|-9.6716810837063|-9.8341472129286|-9.8341472129286|-9.8341472129286|-9.8341472129286|-9.8341472129286|-9.8341472129286|-9.8341472129286|-9.9707192823027|-10.00857723253|-10.196752315286|-10.526917279089|-10.526917279089||||-10.526917279089|-10.526917279089|-10.561019328263|-10.802331159344|-10.802331159344|-10.802331159344|-10.802780708361|-10.802780708361|-10.802780708361|-10.802780708361|-10.802780708361|-11.305312457668|9.6272575127218|9.6272575127218|9.6272575127218|9.6272575127218|9.6272575127218|||9.6272575127218|9.6272575127218|9.6272575127218|9.6272575127218|9.6272575127218|9.6272575127218|9.6272575127218|9.6272575127218|9.6272575127218|9.3936189266414|8.8429101410145|8.7777014332723|8.7777014332723|8.7777014332723|8.7777014332723|8.7777014332723|8.7777014332723|8.7777014332723|8.7777014332723|8.345779427523|7.7419769064525|7.7284514910961|7.7284514910961|7.7284514910961|7.7284514910961|7.7284514910961|7.7284514910961|7.7284514910961|7.1999461923467|-8.9151057413337|-8.9151057413337|-8.9151057413337|-8.9151057413337|||||||-8.9151057413337|-9.0173398842544|-9.2320443115997|-9.9228268687778|-10.221474548717|-10.254416091066|-10.681573981291|-11.013971242911|-11.273223556069|-11.273223556069|-11.273223556069|-11.273223556069|-11.273223556069|-11.619692710801|-11.960214195167|-12.099682288606|-12.472424459942|-12.551583184675|-12.765452417877|-12.765452417877|-12.765452417877|-12.765452417877|-12.984391619923|-13.12043547869|-13.222943897749|-13.222943897749|-13.222943897749|-13.222943897749||-13.222943897749|-13.222943897749|-13.406048743487|-13.461164757677|-13.530023159107|-13.530023159107|-13.530023159107|-13.530023159107|-13.561691987869|-13.840768907199|-13.994242158588
07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP||-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.44386614476|-12.63485149448|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|11.351501035317|10.936112933274||||||10.444014342754|10.021126994522|9.685696029036|-10.322122351517|-10.322122351517|-10.322122351517|-10.322122351517|-10.322122351517|-10.322122351517|||-10.406247368775|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.457218487023|-10.545798547796|-10.559874956171|-10.559874956171|-10.624306087538|-10.628753453002|-10.628753453002|-10.628753453002|-10.628753453002|-10.628753453002|-10.69750359931|-10.703337652577|-10.744818933687|-10.782577258438|-10.827059809667|-10.827059809667|-10.827059809667|-10.827059809667|-10.827059809667|-10.827059809667|-10.827059809667|-10.827059809667|-10.827059809667|-10.827059809667|-10.827059809667|-10.827059809667|-10.827059809667|-10.827059809667|-10.827059809667|-10.858399833023|-10.897884567671|-10.897884567671|-10.897884567671|-10.897884567671|-10.897884567671|-10.897884567671|-10.897884567671|-10.897884567671|-10.897884567671|-10.897884567671|-10.897884567671|-10.897884567671|-10.897884567671|-10.897884567671|-10.897884567671|-10.897884567671|-10.897884567671|-10.897884567671|-10.897884567671|-10.898702520266|-10.898702520266|-10.898702520266|-10.898702520266|-10.898702520266||-10.898702520266|-10.898702520266|-11.081336438804|-11.208706683748|-11.366341240795|10.629964204591|10.629964204591|10.629964204591|10.629964204591|10.629964204591|10.629964204591|10.629964204591|10.629964204591|10.629964204591|10.629964204591|10.395515384455|10.395017348152|10.326130507634|10.240700163495|10.213018658899|10.213018658899|10.213018658899|10.207553826172|10.207553826172|-10.974815157356||||-10.974815157356|-10.974815157356|-10.974815157356|-10.974815157356|-10.974815157356|-10.974815157356|-10.974815157356|-10.974815157356|-10.974815157356|-10.974815157356|-10.974815157356|-11.137572371631|-11.186919604688|-11.186919604688|-11.186919604688|-11.186919604688|-11.186919604688|||-11.186919604688|-11.186919604688|-11.186919604688|-11.186919604688|-11.186919604688|-11.228110815455|-11.228110815455|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|||||||-11.406180045698|-11.406180045698|-11.406180045698|-11.406180045698|-12.195200122831|-12.391889110139|-12.58043216658|-12.964515134409|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.477313637311|11.477313637311|11.367554475152|11.367554475152|11.367554475152|11.367554475152|11.367554475152|11.304553782797|-11.813833868003|-11.813833868003||-11.813833868003|-11.813833868003|-11.813833868003|-11.813833868003|-11.813833868003|-11.813833868003|-11.813833868003|-11.813833868003|-11.813833868003|-11.850460686213|-11.850460686213
07839|100697|/equities/shandong-gold|SHANGHAICOMP||-26.007296592655|-26.056440599165|-26.134378282452|-26.403753536967|-26.937283922164|-26.937283922164|-26.937283922164|-26.937283922164|-26.937283922164|-26.937283922164|-27.103559842483|-27.103559842483|-27.228838832751|-27.228838832751|-27.501487528367|-27.89807086114|-27.89807086114|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711|26.164069649711||||||25.812855187538|25.367599147193|25.367599147193|25.292887521709|-27.076076978761|-27.076076978761|-27.076076978761|-27.076076978761|-27.076076978761|||-27.076076978761|-27.076076978761|-27.076076978761|-27.076076978761|-27.474529895869|-28.133366754416|-28.149525875372|-28.149525875372|-28.661139853048|-29.324599459489|-30.075665900795|-30.638517430191|-31.205050035958|-31.205050035958|-31.205050035958|-31.205050035958|-31.205050035958|-31.205050035958|-31.205050035958|-31.205050035958|-31.205050035958|-31.237278775644|-31.291884953898|-31.291884953898|-31.291884953898|-31.291884953898|-31.291884953898|-31.291884953898|-31.291884953898|-31.291884953898|-31.291884953898|-31.291884953898|-31.291884953898|-31.291884953898|-31.307388655838|-31.307388655838|-31.662477571297|28.106993402234|28.106993402234|28.106993402234|28.106993402234|28.106993402234|28.106993402234|27.325531480995|27.325531480995|27.325531480995|27.325531480995|27.325531480995|27.215222874648|27.215222874648|26.202382940403|-29.194317484194|-29.194317484194|-29.194317484194|-29.194317484194|-29.194317484194|-29.194317484194|-29.51424201362|-29.869157508929|-30.039063140109|-30.238620442785|-30.238620442785|-30.238620442785|-30.238620442785|-30.306801021803|-30.345889290956|-30.534321794672|-30.557619624868|-30.557619624868||-30.812352080752|-30.812352080752|-30.812352080752|-31.078398852202|-31.078398852202|-31.637665276895|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974|-31.813014475974||||-32.175570877032|-32.313968984767|-32.345455078044|-32.345455078044|-32.502728042513|-32.789697816537|29.399852948967|29.399852948967|29.399852948967|29.399852948967|29.399852948967|29.399852948967|29.399852948967|28.795927325374|28.795927325374|28.536826146833|28.536826146833|||27.451473568537|27.023546464475|27.023546464475|25.542828514876|24.118334368484|24.118334368484|24.118334368484|24.118334368484|24.118334368484|24.118334368484|23.563601554975|23.563601554975|23.563601554975|23.563601554975|23.563601554975|23.563601554975|23.563601554975|23.563601554975|23.380990139183|23.380990139183|22.643877470424|22.335975501195|21.601639479681|20.417932424594|20.231303574071|20.231303574071|20.231303574071|20.231303574071|20.231303574071|19.944782338127|-21.816865982856|-21.816865982856|-21.816865982856|||||||-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-22.118608822501|-22.118608822501|-22.118608822501|-23.098453908139|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491||-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.418705476826|-23.615358849352
07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP||13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|13.19007389637|12.770955769762|12.770955769762|12.655439120439|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|-14.091592685933|12.380412438586|12.380412438586|12.380412438586|12.380412438586|12.380412438586|12.380412438586|12.380412438586||||||11.716569268123|11.215632212842|-12.348304561173|-12.348304561173|-12.348304561173|-12.348304561173|-12.348304561173|-12.348304561173|-12.348304561173|||-12.348304561173|-12.348304561173|-12.359783017409|-12.415472374743|-12.415472374743|-12.557095127625|-12.557095127625|-12.557095127625|-12.557095127625|-12.557095127625|-12.557095127625|-12.557095127625|-12.633439361301|-12.763820978499|11.312681262439|11.312681262439|11.312681262439|11.312681262439|-12.79835631236|-12.79835631236|-12.84375307497|-12.84375307497|-12.84375307497|-12.84375307497|-12.855281272824|-13.058375127151|-13.058375127151|-13.058375127151|-13.058375127151|-13.059087032288|-13.059087032288|-13.059087032288|-13.059087032288|-13.059087032288|-13.059087032288|-13.059087032288|-13.059087032288|-13.247318208449|-13.480606808264|-13.480606808264|-13.480606808264|-13.480606808264|-13.950118981024|-14.079576397627|-14.275084973143|-14.594539272306|-14.704554042107|-14.704554042107|-14.772838072519|-15.049820004283|-15.454800246356|-15.795333674879|-16.033703648747|-16.640226032669|-17.244140733541|-17.333489432667|-20.522766023581|16.651926352244|14.93214048463|13.440712548162|11.84245814313|10.575508583801|-12.068245649315|-12.068245649315|-12.068245649315|-12.085273000903|-12.191828014357|-12.191828014357|-12.191828014357||-12.290920365633|-12.374355807107|-12.654283857126|-12.945315148852|-13.129300058446|-13.129300058446|-13.129300058446|-13.129300058446|-13.129300058446|-13.129300058446|-13.129300058446|-13.30588932894|-13.480432625859|-13.590480085047|-13.710963314737|-13.710963314737|-13.797737141412|-13.907485401146|-13.961650914078|-14.094056149462|-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949||||-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949|-14.193011807949|-14.995568751793|-15.408665144273|-15.408665144273|-15.41669988678|-15.41669988678|-15.41669988678|||-15.41669988678|-15.41669988678|-15.41669988678|-15.41669988678|-15.41669988678|-15.41669988678|-15.458555963813|-15.71117292861|-16.045885549626|-16.045885549626|-16.045885549626|-16.045885549626|-16.045885549626|-16.045885549626|-16.045885549626|-16.045885549626|-16.045885549626|-16.045885549626|-16.161538798104|-16.170356652484|-16.170356652484|-16.343730128855|-16.533236216734|-16.533236216734|-16.533236216734|-16.533236216734|-16.533236216734|-16.533236216734|-16.533236216734|-16.533236216734|-16.533236216734|-16.533236216734|-16.533236216734|||||||-16.533236216734|-16.533236216734|-16.533236216734|-17.326374053105|-18.42319350678|-18.811325766844|-20.14258419386|15.676625344589|15.676625344589|15.676625344589|15.676625344589|15.676625344589|15.676625344589|15.676625344589|15.676625344589|15.676625344589|15.66414734535|15.66414734535|15.66414734535|15.66414734535|15.66414734535|15.66414734535|15.66414734535|15.66414734535|15.66414734535|15.66414734535|15.66414734535|15.05960842429||-16.920920870944|-16.920920870944|-16.920920870944|-17.111578912916|-17.128420692221|-17.28490246757|-17.28490246757|-17.57600237511|-17.616669248457|-17.792410822837|-17.92823385765
07841|100553|/equities/sd-expressway|SHANGHAICOMP||-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.4924996016177|-9.5694447223513|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293||||||-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.5840186499293|-9.832243113908|-9.9021190042828|9.0105933648159|||9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|9.0105933648159|8.9906590229725|8.9860281514826|8.9860281514826|8.9860281514826|8.9322530481223|8.9252814951874|8.7675350709466|8.6239275980556|8.5621412648718|-9.2760933515255|-9.2760933515255|-9.2760933515255|-9.2760933515255|-9.2760933515255|-9.2760933515255|-9.2760933515255|-9.2760933515255|-9.2760933515255|-9.2760933515255|-9.2760933515255|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906||8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906|8.5219592142906||||8.5219592142906|8.5219592142906|8.5219592142906|8.4682881091266|8.4240574958597|8.4240574958597|8.4240574958597|8.3444534146092|8.3444534146092|8.3378435048671|8.3378435048671|8.1348260147938|7.9625846261855|7.8217608525881|7.8120389282133|7.8120389282133|7.8120389282133|||7.8120389282133|7.8120389282133|7.8120389282133|7.8120389282133|7.7517098121539|7.7191223229187|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.7105292699179|7.6689213537994|7.6293569432169|7.5437302971846|7.39043204428|||||||7.39043204428|7.39043204428|7.2721468303076|7.2146072755777|7.1478970989611|7.0990423082687|7.0990423082687|7.0990423082687|7.0539355674692|6.9804895152912|6.9804895152912|6.9804895152912|6.9804895152912|6.9804895152912|6.9804895152912|6.9804895152912|6.9804895152912|6.9804895152912|6.9283218902864|6.9232723994195|6.9232723994195|6.9232723994195|6.9232723994195|6.9232723994195|6.9232723994195|6.8447470447685|6.7430524849523|6.7350696578034||6.7350696578034|6.7350696578034|6.7350696578034|6.7350696578034|6.7350696578034|6.7350696578034|6.7350696578034|6.7350696578034|6.6760902009068|6.6760902009068|6.6760902009068
07842|100848|/equities/sd-hiking|SHANGHAICOMP||4.4374258123616|4.4374258123616|4.4374258123616|4.4374258123616|4.4374258123616|4.4374258123616|4.3121020921841|4.3121020921841|4.3121020921841|4.3121020921841|4.3121020921841|4.3121020921841|4.3121020921841|4.3121020921841|4.2784941789737|4.2784941789737|4.2784941789737|4.2784941789737|4.2784941789737|4.2784941789737|4.2784941789737|4.2784941789737|4.2784941789737|4.2784941789737|4.0972157448785|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438|4.0691365568438||||||3.8212629521995|3.6386253927714|3.5029170749989|3.4754634828928|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|||-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8285587431087|-3.8895096912532|-3.9122331290939|-3.924694641364|-3.924694641364|-3.924694641364|-3.924694641364|-3.924694641364|-3.924694641364|-3.924694641364|-3.924694641364|-3.924694641364|-3.924694641364|-3.924694641364|-3.924694641364|-3.924694641364|-3.924694641364|-3.924694641364|-3.924694641364|-3.924694641364|-3.924694641364|-3.924694641364|-3.948549623768|-3.9775647244396|-3.9775647244396|-3.9775647244396|-3.9917385270797|-4.0254003457327|-4.0254003457327|-4.0254003457327|-4.0254003457327|-4.0254003457327|-4.0254003457327|-4.0648891983319|-4.1215273139012|-4.1215273139012|-4.1215273139012|-4.1215273139012|-4.1215273139012|-4.1215273139012|-4.1215273139012|-4.1215273139012|-4.1215273139012|-4.1215273139012|-4.1215273139012|-4.2205859022154|-4.2945399898968|-4.3438147608981|-4.3438147608981|-4.3881274400536|-4.4540306394171|-4.5195648483858|-4.5195648483858|-4.5195648483858||-4.5195648483858|-4.5195648483858|-4.6384053817972|-4.7676729484382|-4.8918585560921|-4.9659539088279|-5.0221710585521|-5.0735233252762|-5.0800259318085|-5.1558960737676|-5.1558960737676|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391||||-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.2442217327391|-5.6230240107946|4.99332602629|4.99332602629|4.99332602629|4.99332602629|4.99332602629|||4.99332602629|4.8814735744721|4.7911356492853|4.7911356492853|4.7911356492853|4.7911356492853|4.7911356492853|4.7911356492853|4.7911356492853|4.7911356492853|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|-5.3496991191561|||||||-5.3496991191561|-5.3496991191561|-5.5274435187109|-5.8688261403782|-6.1931400182228|-6.2718222806167|-6.6259137733459|-6.9943486169179|-7.0844206537146|-7.0844206537146|-7.0844206537146|-7.0844206537146|-7.0844206537146|-7.4540558060222|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095||6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095
07843|100632|/equities/homey-aquatic|SHANGHAICOMP||-2.6987893173282|-2.6987893173282|-2.6987893173282|-2.6987893173282|-2.6987893173282|-2.7880993230679|-2.8177344314286|-2.8177344314286|-2.8177344314286|-2.8177344314286|-2.8177344314286|2.2885266481269|2.2885266481269|2.2885266481269|2.2885266481269|2.2885266481269|1.9816961617855|1.9752180015144|1.9632688004045|1.9632688004045|1.9632688004045|1.8197430988449|1.7336033936229|-2.0182555332027|-2.0182555332027|-2.0182555332027|-2.0182555332027|-2.0182555332027|-2.0182555332027|-2.0182555332027|-2.0182555332027|-2.0241728374519|-2.0435253855429|1.7953785084925|1.7953785084925|1.7953785084925|1.7953785084925|1.7953785084925|1.7953785084925||||||1.6565316146438|1.551701831136|1.4918908999075|1.4715454231489|1.4255294458808|1.4255294458808|1.4255294458808|1.4255294458808|1.4255294458808|||1.4255294458808|1.4255294458808|1.4255294458808|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4188330696435|1.4053701147339|-1.5421224001115|-1.5421224001115|-1.5421224001115|-1.5421224001115|-1.5421224001115|-1.5421224001115|-1.5421224001115|-1.5421224001115|-1.5421224001115|-1.5421224001115|-1.5556916200525|-1.5643723047082|-1.5643723047082|-1.5706031742297|-1.5706031742297|-1.5706031742297|-1.5706031742297|-1.5706031742297|-1.5706031742297|-1.5706031742297|-1.5706031742297|-1.5873368650236|-1.5962958229226|-1.5962958229226|-1.5962958229226|-1.5962958229226|-1.5962958229226|-1.5962958229226|-1.5962958229226|-1.5962958229226|-1.5962958229226|-1.5962958229226|-1.628106522631|-1.7067849901775|-1.7414278153424|-1.7876975673045|-1.7902195340621|-1.7946883844256|-1.8168759795162|-1.8423402076849|-1.8423402076849|-1.8423402076849||-1.8442669782251|-1.8591854940089|-1.910206093858|-1.928562325979|-1.9972914862906|-2.0336572117579|-2.0507302954211|-2.0719225025192|-2.0882471839604|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097||||-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.0996668114097|-2.1035186994773|-2.1216874507513|-2.1389086614278|-2.1389086614278|-2.1389086614278|-2.1389086614278|-2.2198984766699|1.9946892505875|1.9946892505875|1.9946892505875|1.9946892505875|1.9946892505875|||1.9946892505875|1.9946546958542|1.9701717613644|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|-2.169484221587|||||||-2.169484221587|-2.169484221587|-2.169484221587|-2.1988713406295|-2.2987460055584|-2.3313843584319|-2.3329035122261|-2.3329035122261|-2.3329035122261|-2.3329035122261|-2.3329035122261|-2.3329035122261|-2.3329035122261|-2.4143372199122|-2.4614039670763|-2.4614039670763|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614||-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.5092153895692|-2.5092153895692|-2.53433982541|2.379600062725|2.379600062725|2.379600062725
07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP||-23.481388317073|-23.481388317073|-23.481388317073|-23.65987537804|-23.884306043417|-24.547560791209|-24.766182588389|-24.766182588389|-24.766182588389|-24.981314843287|-25.028126073535|-25.487741440903|-25.487741440903|-25.487741440903|-25.487741440903|-25.487741440903|-25.487741440903|-25.487741440903|-25.487741440903|-25.487741440903|-25.487741440903|-25.487741440903|-26.117489252234|-26.120962689608|-26.120962689608|-26.120962689608|-26.120962689608|-26.120962689608|-26.120962689608|-26.120962689608|-26.120962689608|-26.120962689608|-26.38440288249|-26.742949568151|-26.742949568151|-26.742949568151|23.816661186254|23.816661186254|23.816661186254||||||22.801844618096|21.627049363734|19.932832520407|-22.216878910573|-22.216878910573|-22.216878910573|-22.216878910573|-22.216878910573|-22.216878910573|||-22.2848650832|-22.671870089733|-22.671870089733|-22.883190209295|-23.016321984293|-23.747120432288|-23.747120432288|-23.747120432288|-23.747120432288|-23.747120432288|-23.747120432288|-23.747120432288|-23.747120432288|-23.85180012852|-23.876797734383|-23.876797734383|-23.876797734383|-24.069774904387|-24.34363978719|-24.437703230931|-24.437703230931|-24.60855823419|-24.832287109136|-25.289207657442|-25.609709791737|-25.609709791737|-25.609709791737|-25.609709791737|-25.742455540318|-25.885512318598|-25.885512318598|-25.885512318598|-25.885512318598|-25.885512318598|-26.516125959806|-26.525648628552|-26.525648628552|-27.008498124369|-27.443250996972|-27.443250996972|-27.443250996972|-27.443250996972|-27.443250996972|-27.443250996972|-27.443250996972|-27.443250996972|-27.443250996972|-27.443250996972|-27.443250996972|-27.730834068087|-27.861482475894|-28.236092195132|-28.481212732106|-28.653499160638|-28.653499160638|-28.653499160638|-28.653499160638|-29.029998817301|-29.054792784663|-29.054792784663|-29.054792784663|-29.240880647205|-29.57097950567|-29.721580112289|-29.721580112289|-29.752865884382|-30.14929516854|28.168309376606|28.168309376606||28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|28.168309376606|27.612566283421||||26.565629008827|26.21096820165|26.21096820165|26.21096820165|26.21096820165|26.21096820165|26.21096820165|25.637187208614|25.547430689557|25.143247972574|25.143247972574|24.651942450301|24.263710505004|24.263710505004|24.263710505004|24.263710505004|24.263710505004|||24.263710505004|24.228566918368|24.023963594431|-26.60772118286|-26.60772118286|-26.60772118286|-26.60772118286|-26.60772118286|-26.60772118286|-26.90191210327|-27.081570292153|-27.387854417869|25.177279739309|25.177279739309|25.177279739309|25.177279739309|25.177279739309|25.177279739309|25.177279739309|25.177279739309|25.177279739309|25.177279739309|25.177279739309|25.177279739309|24.917815043515|24.917815043515|24.764541102789|24.764541102789|24.764541102789|24.45782296011|23.937214522002|23.937214522002|23.937214522002|||||||23.346904812519|-26.337651361194|-26.337651361194|-26.337651361194|-26.337651361194|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-27.097864292334|-27.514850137709|-28.114276883865|-28.212529921824|-28.361145311257|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285||-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-29.028431860189|-29.192146159521|-29.797384422478|-30.176522696003
07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP||4.6013347731105|4.6013347731105|4.6013347731105|4.6013347731105|4.6013347731105|4.6013347731105|4.6013347731105|4.6013347731105|4.6013347731105|4.6013347731105|4.6013347731105|-6.1267789990624|-6.1267789990624|-6.1267789990624|-6.1267789990624|-6.1267789990624|-6.1267789990624|-6.1267789990624|-6.1267789990624|-6.1267789990624|-6.7619767620519|5.545374680291|5.545374680291|5.545374680291|5.5226385071658|5.1184872471384|4.3738749118968|4.098749859722|3.3908331875355|3.105370283607|3.062217372603|3.062217372603|3.062217372603|3.062217372603|3.062217372603|3.062217372603|3.062217372603|3.062217372603|3.062217372603||||||2.8913527925221|2.7498363609014|2.6253737735415|2.6193041589155|2.542101858824|2.542101858824|2.542101858824|2.542101858824|2.542101858824|||2.542101858824|2.542101858824|2.542101858824|2.4467798590323|2.4308723564287|2.4308723564287|2.4308723564287|2.4308723564287|2.4308723564287|2.4308723564287|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.4112662591388|2.3875786619925|2.3875786619925|2.3875786619925|2.3875786619925|2.3875786619925|2.3875786619925|-2.7778385259711|-2.7778385259711|-2.7778385259711|-2.7778385259711|-2.7778385259711|-2.7778385259711|-2.7778385259711|-2.7778385259711|-2.7778385259711|-2.7778385259711|-2.8775983494744|-2.9052097111253|-2.9052097111253|-2.9052097111253|-2.9052097111253|-2.9052097111253|-2.9327593040447|-2.9327593040447|-2.9327593040447|-2.9327593040447|-2.9327593040447|-2.9327593040447|-2.9327593040447|-2.9327593040447|-2.9327593040447|-2.9327593040447|-2.9327593040447|-2.9819547812123|-3.0966164844984|-3.1862404233608|-3.1971535564186|-3.1971535564186|-3.1971535564186|-3.1971535564186|-3.1971535564186|-3.1971535564186|-3.1971535564186||-3.2253129659761|-3.2253129659761|-3.3636811639058|-3.5213124647392|-3.6414581420966|-3.7305090563107|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865||||-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.797525308865|-3.8166947611368|-3.9263274016421|-3.9499103613891|-3.9499103613891|-4.0687893042077|-4.4519880357836|-4.680542290592|-4.7689359192317|-4.864373234054|-4.8859705694743|-4.9860785016559|||4.082053039539|4.082053039539|4.082053039539|4.082053039539|4.082053039539|4.082053039539|4.082053039539|4.082053039539|4.082053039539|3.822836423437|3.6131516833219|3.5307241434425|3.4052493036422|3.2369433840815|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|3.1828419280158|-4.1102760703334|-4.1102760703334|-4.1102760703334|-4.1102760703334|-4.1102760703334|-4.1102760703334|||||||-4.1102760703334|-4.3197513058195|-4.5469458185312|-5.0404952723314|-5.4038835320793|-5.4487596390338|-5.7736218105523|-6.0557732934282|-6.0557732934282|-6.0557732934282|-6.0557732934282|-6.0557732934282|-6.0597480264556|-6.3713868422918|-6.5143188153828|-6.5509095098272|-6.7498996418598|6.0218326443034|6.0218326443034|6.0218326443034|6.0218326443034|6.0218326443034|6.0218326443034|6.0218326443034|6.0218326443034|6.0218326443034|6.0218326443034|6.0218326443034||5.7420365405964|-6.4558810156453|-6.4558810156453|-6.5204234566808|-6.5998351823915|-6.5998351823915|-6.5998351823915|-6.5998351823915|-6.5998351823915|-6.6301776602681|-6.6301776602681
07846|100521|/equities/huatai-paper|SHANGHAICOMP||3.5973705925171|3.5973705925171|3.5973705925171|3.5973705925171|3.5973705925171|3.5973705925171|3.5973705925171|3.5973705925171|3.4947755982327|3.4947755982327|3.4947755982327|3.4947755982327|3.4947755982327|-3.799567710534|-3.799567710534|-3.799567710534|-3.799567710534|-3.799567710534|-3.799567710534|-3.799567710534|-3.8389641169876|-3.8749601315756|-3.9168732611473|-3.9168732611473|-3.9168732611473|-3.9168732611473|-3.9168732611473|-3.9174359026436|-3.9174359026436|-3.9338176982142|-3.9442419229324|-3.9660282639439|-3.9660282639439|-3.9660282639439|3.5930745147667|3.5930745147667|3.5930745147667|3.5930745147667|3.5930745147667||||||3.4039716216151|3.2360796765293|3.1123107225591|3.0881229805609|2.9590255207111|-3.1616262230125|-3.1616262230125|-3.1616262230125|-3.1616262230125|||-3.1862513525449|-3.2000634266961|-3.2000634266961|-3.2156260360202|-3.2334733791837|-3.2689685938249|-3.2689685938249|-3.2689685938249|-3.2689685938249|-3.2689685938249|-3.2689685938249|-3.2689685938249|-3.2877427999057|3.1085233955562|3.1085233955562|3.1085233955562|3.1085233955562|3.1085233955562|3.1085233955562|3.1085233955562|3.1085233955562|3.1071276185174|3.1071276185174|3.1062686336948|-3.2753759485999|-3.2753759485999|-3.2753759485999|-3.2753759485999|-3.2753759485999|-3.2753759485999|-3.2753759485999|-3.2753759485999|-3.2753759485999|-3.2753759485999|-3.2753759485999|-3.2753759485999|-3.2753759485999|-3.2843066302183|-3.329205776836|-3.329205776836|-3.3518952281227|-3.3543279734972|-3.3773720173544|-3.3773720173544|-3.3773720173544|-3.3773720173544|-3.3773720173544|-3.3773720173544|-3.3773720173544|-3.3819710041927|-3.3819710041927|-3.3819710041927|-3.3819710041927|-3.3819710041927|-3.3819710041927|-3.3819710041927|-3.3819710041927|-3.3819710041927|-3.3819710041927|-3.3819710041927|-3.4310789136806|-3.4656432236476|-3.4832015421708|-3.4832015421708|-3.4952239489909|-3.5224710544343|-3.5533011710638|-3.5847792002884|-3.6208656864395||-3.6492951266225|-3.6731056231322|-3.7306729310157|-3.752414371504|-3.819349383793|3.5392210190127|3.5392210190127|3.5392210190127|3.5392210190127|3.5392210190127|3.5392210190127|3.5392210190127|3.5392210190127|3.5392210190127|3.5392210190127|3.5060370200387|3.5060370200387|3.5060370200387|3.4994855582174|3.4867684762537|3.4867684762537|3.4867684762537|3.4867684762537|3.4867684762537|3.4130761271119||||-3.6720716058516|-3.6720716058516|-3.6720716058516|-3.6720716058516|-3.6720716058516|-3.7123018171284|-3.7601913074507|-3.7601913074507|-3.7601913074507|-3.7601913074507|-3.7601913074507|3.481507661609|3.481507661609|3.481507661609|3.481507661609|3.4688972661541|3.4521081524476|||3.4412313520229|3.4035904870339|3.346147244217|3.346147244217|3.346147244217|3.346147244217|3.346147244217|3.346147244217|3.346147244217|3.346147244217|3.3140525078795|3.301169445782|3.2635216212594|3.2296563019384|3.2296563019384|3.22239586932|3.1998842912972|3.1576491018203|3.1362768566241|3.1136410275686|3.0923346520928|3.0923346520928|3.0537051361432|2.9918946338617|2.9571667919056|2.9571667919056|2.9571667919056|-3.2654848054107|-3.2654848054107|-3.2654848054107|-3.2654848054107|-3.2654848054107|-3.2654848054107|||||||-3.2654848054107|-3.2654848054107|-3.2654848054107|-3.2654848054107|-3.3799832082519|-3.4333145725207|3.1558687368295|3.1558687368295|3.1558687368295|3.1558687368295|-3.435811245275|-3.435811245275|-3.435811245275|-3.5220124322313|-3.5671141714395|-3.5671141714395|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999||-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.6194062819611|-3.6404514169837|-3.6838906282438|-3.6838906282438|-3.689322934576|3.460330208247|3.460330208247|3.460330208247
07847|1024776|/equities/shandong-huifa|SHANGHAICOMP||9.0042694415822|-10.955969697801|-10.955969697801|-10.955969697801|-10.955969697801|-10.955969697801|-10.955969697801|-10.955969697801|-10.955969697801|-11.322744138338|9.4055581436098|9.4055581436098|9.4055581436098|9.4055581436098|9.4055581436098|9.4055581436098|9.2295090738866|8.4744547278719|8.4188388090484|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787|8.2877156263787||||||7.9602395700303|7.611932455046|7.5295377706236|7.5295377706236|7.5295377706236|7.2211524087793|7.1907251762689|7.0439135906875|7.0439135906875|||7.0439135906875|7.0439135906875|7.0439135906875|7.0439135906875|6.624903956804|-7.591144157285|-7.591144157285|-7.591144157285|-7.591144157285|-7.591144157285|-7.591144157285|-7.591144157285|-7.591144157285|-7.591144157285|-7.591144157285|-7.591144157285|-7.7351603252297|-7.8112890436258|7.0284949075076|7.0284949075076|7.0284949075076|7.0284949075076|7.0284949075076|7.0284949075076|7.0284949075076|7.0284949075076|7.0284949075076|7.0284949075076|7.0284949075076|-8.0262086173902|-8.0262086173902|-8.0262086173902|-8.0262086173902|-8.0262086173902|-8.0262086173902|-8.0262086173902|-8.0262086173902|-8.1891204009464|-8.2761141476848|-8.2761141476848|-8.2761141476848|-8.2761141476848|-8.4217936659101|-8.4253261778358|-8.5445848912155|-8.5445848912155|-8.5445848912155|-8.5445848912155|7.5364756738385|7.5364756738385|7.5364756738385|7.5364756738385|7.5364756738385|-8.6297697252542|-8.6297697252542|-8.6297697252542|-8.6297697252542|-8.6297697252542|-8.6297697252542|-8.6747440967858|-8.8030488396023|-8.9622765011626|-9.093084435445|-9.1078717496461|-9.2115243040264|-9.2422912040783|-9.2422912040783|-9.2422912040783|-9.2422912040783||-9.2442123536085|-9.2852358424901|-9.5363735185993|-9.7565256740133|-9.9633623389712|-10.097068869219|-10.147299328497|-10.165332095547|-10.317591367743|-10.341212893615|-10.646373691248|-10.646373691248|-10.655013402879|-10.655013402879|-10.655013402879|-10.655013402879|-10.655013402879|-10.655013402879|-10.655013402879|-10.735570148825|-11.17785565522|-11.182062051637|-11.182062051637|-11.182062051637|-11.182062051637||||-11.182062051637|-11.182062051637|-11.182062051637|-11.207291018017|-11.267088014706|-11.267088014706|-11.445097851338|-11.805109050078|-12.063159274224|-12.063159274224|-12.271843856312|10.332329395174|10.332329395174|10.332329395174|10.332329395174|10.332329395174|9.9407317989334|||9.9407317989334|9.9407317989334|9.9407317989334|9.9407317989334|9.9407317989334|9.9407317989334|9.9407317989334|9.9407317989334|9.9407317989334|9.5985913666603|9.2806570168465|9.1857303641604|9.0261483867431|9.0261483867431|8.9349358376522|8.9349358376522|8.9349358376522|8.7104845904265|8.4271406301935|8.4271406301935|7.9863368418287|7.9863368418287|7.9863368418287|7.9863368418287|7.9863368418287|7.9863368418287|7.9863368418287|7.9863368418287|7.9037079178041|-10.496109113559|-10.496109113559|-10.496109113559|-10.496109113559|||||||-10.496109113559|-11.058454682943|-11.602171450319|-12.560190710163|-13.168544805421|-13.332828296968|-14.066475247618|-14.295528411066|-14.970586775845|-15.368445669926|-15.368445669926|-15.368445669926|-15.67827292208|-16.370858359382|-16.879287269431|-17.116430576993|-17.285027685778|-17.285027685778|-17.285027685778|-17.285027685778|-17.285027685778|-17.285027685778|-17.285027685778|-17.592808925461|-18.453121356778|14.156312841853|14.156312841853|14.156312841853||14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853|14.156312841853
07848|100293|/equities/shandong-iron|SHANGHAICOMP||1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4466759651325|1.4101955658221|1.3818838801676|1.3528997552648|1.3528997552648|1.3528997552648|1.3083748315355|1.3083748315355|1.3083748315355|1.3083748315355|-1.5257717770092|-1.5257717770092|-1.5300269148664|-1.5300269148664|-1.5483632376808|-1.5548571718872|-1.5548571718872|-1.5548571718872|-1.5548571718872|-1.5731746370197|-1.5851940506697|1.393835291205|1.393835291205|1.393835291205||||||1.3403724994242|1.2765250300897|1.2411388860293|1.2379321308211|1.1877023877121|-1.268623988982|-1.268623988982|-1.268623988982|-1.268623988982|||-1.268623988982|-1.268623988982|-1.268623988982|-1.2718043980288|-1.2864493459781|-1.2871659431546|-1.2879621622396|-1.2888468501118|-1.3048298223313|-1.310069100801|-1.310069100801|-1.310069100801|-1.310069100801|-1.31341011518|1.2429012691714|1.2429012691714|1.2429012691714|1.2429012691714|1.2429012691714|1.2429012691714|1.2429012691714|1.2429012691714|1.2429012691714|1.2429012691714|1.2429012691714|1.2429012691714|1.2429012691714|1.2429012691714|1.2429012691714|1.2421125544153|1.235262447797|1.235262447797|1.2275138698272|1.2066820685789|1.2002023000105|1.1974469973625|1.1943855499759|1.1909839417686|1.1822043818622|1.1759730708818|1.1759730708818|1.1759730708818|1.1744145168442|1.1626827996725|1.1599489423955|1.1599489423955|1.1599489423955|1.1551761335217|1.1551761335217|1.1551761335217|1.1551761335217|1.1551761335217|1.1551761335217|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|1.1511333623833|-1.2323662332906|-1.2323662332906|-1.2379509700361||-1.2379509700361|-1.2379509700361|-1.272723338452|-1.2796926205324|-1.3007695614151|-1.3025550237472|-1.3025550237472|-1.3028389205729|-1.3081543567219|-1.3168381720162|-1.3175979752647|-1.3286607196303|-1.3286607196303|-1.3286607196303|-1.3286607196303|-1.3286607196303|-1.3286607196303|-1.3286607196303|-1.3474007900524|-1.3582231000582|-1.3691367789021|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996||||1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|1.2912956731996|||1.2881062977271|1.2857028426333|1.2857028426333|1.2857028426333|1.2857028426333|1.2857028426333|1.2857028426333|1.2857028426333|1.2857028426333|1.2857028426333|1.2857028426333|1.2857028426333|1.2774476013364|1.2699417760838|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|1.2690362979004|||||||1.2690362979004|1.2005958545019|-1.3522890188309|-1.3522890188309|1.2500480354698|1.2500480354698|1.2500480354698|1.2500480354698|1.2500480354698|1.2500480354698|-1.3565390637012|-1.3565390637012|-1.3565390637012|-1.3767101224365|-1.3935667536989|-1.3989630233729|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229||-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4119788559482|-1.4177144876786|-1.4177144876786|-1.4177144876786|-1.4196827667364|-1.4296475138276|-1.4446083402202|1.3716530740585
07849|100728|/equities/jinjing|SHANGHAICOMP||5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.6405853419926|5.5056504043635|-6.1712009499455|-6.1712009499455|-6.1712009499455|-6.1712009499455|-6.1712009499455|-6.1712009499455|-6.2041123785337|-6.226235936942|-6.2963731806171|-6.3354145995657|-6.4210158974903|5.6860752998859|5.6860752998859|5.6860752998859||||||5.311194704536|4.8929945082172|-5.2726761888773|-5.2726761888773|-5.2726761888773|-5.2726761888773|-5.2726761888773|-5.2726761888773|-5.2726761888773|||-5.2921075806902|-5.2921075806902|-5.2921075806902|-5.3178970798173|-5.404330304852|-5.4741109900566|-5.4741109900566|-5.4741109900566|-5.4741109900566|-5.4741109900566|-5.4741109900566|-5.4741109900566|-5.4741109900566|-5.4741109900566|-5.4822356324249|-5.4822356324249|-5.5230395640327|-5.6072660646387|-5.8044176458439|-5.8044176458439|-5.8044176458439|-5.8044176458439|-5.8044176458439|-5.8044176458439|-5.8044176458439|-5.8044176458439|-5.8044176458439|-5.8044176458439|-5.8044176458439|-5.8044176458439|-5.8044176458439|-5.8044176458439|-5.8044176458439|-5.8044176458439|-5.8044176458439|-5.8044176458439|-5.8044176458439|-5.8044176458439|-5.9565749299881|-5.9661944588419|-6.0391049341357|-6.0551192454375|-6.0551192454375|-6.0551192454375|-6.0551192454375|-6.0551192454375|-6.0551192454375|-6.0551192454375|-6.0551192454375|-6.1640212460665|-6.1772457939947|-6.2286066062544|-6.3017851254779|-6.3219135929143|-6.3219135929143|-6.3219135929143|-6.3543483072956|-6.3552451965789|-6.3552451965789|-6.4402723971981|-6.5436359449645|-6.5918177282832|-6.6406861918159|-6.6406861918159|-6.6406861918159|-6.6406861918159|-6.6968737064675|6.1657863609859|6.1657863609859||6.1657863609859|6.1657863609859|6.1657863609859|6.1657863609859|6.1657863609859|6.1657863609859|6.1657863609859|6.1657863609859|6.1657863609859|6.1657863609859|6.1657863609859|6.1657863609859|6.1657863609859|6.1300451275827|6.1300451275827|5.9772722982832|5.9480802773842|5.9474450775882|5.9474450775882|5.9419690146|5.9419690146|5.9160770590604|5.868418765896|5.8660208393395|-6.3754197531861||||-6.3754197531861|-6.3754197531861|-6.3754197531861|-6.3754197531861|-6.3754197531861|-6.4147276367549|-6.4147276367549|-6.4147276367549|-6.4147276367549|-6.4147276367549|-6.4147276367549|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|||5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.7100922572161|5.6917692541574|5.6791880792484|5.6126903985568|5.6126903985568|5.6126903985568|5.6126903985568|5.5868782969126|5.3398646482504|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|||||||-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.3846029839142|-6.4473370270843|-6.4825965780809|-6.6395517608407|-6.7484411363285|-6.7484411363285|-6.7484411363285|-6.7484411363285|-6.7484411363285|-6.9193790891084|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989||-6.6965516442732|-6.6965516442732|-6.6965516442732|-6.7478350924867|-6.8132032173185|-6.8132032173185|-6.8132032173185|-6.860781221181|-6.9336459422441|-6.9573841916556|-7.0993155226702
07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-20.241949708159|-20.241949708159|-20.241949708159|-20.245500307277|-20.437222088923|-20.889691447273|19.01830527711|19.01830527711|19.01830527711|19.01830527711|19.01830527711|19.01830527711|19.01830527711|19.01830527711|18.553215914892|18.553215914892|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251|18.189397716251||||||17.4409977592|16.496664223513|15.834213886536|15.834213886536|15.406563531303|15.406563531303|15.406563531303|15.406563531303|15.406563531303|||15.406563531303|15.406563531303|15.406563531303|15.406563531303|15.406563531303|15.406563531303|15.406563531303|15.392509140464|15.392509140464|15.392509140464|15.209453439152|-16.551888189834|-16.551888189834|-16.551888189834|-16.551888189834|-16.594320361395|-16.638133544149|-16.939037502278|-17.290041380976|-17.50535923887|-17.50535923887|-17.587234755218|-17.587234755218|-17.616554649046|-17.616554649046|-17.616554649046|-17.616554649046|-17.616554649046|-17.616554649046|-17.616554649046|-17.616554649046|-17.616554649046|-17.616554649046|-17.616554649046|-17.967242595005|-17.967242595005|-17.967242595005|-18.221380415281|-18.299312793237|-18.49756899037|-18.720076350791|-18.771141979695|-18.771141979695|-18.771141979695|-18.771141979695|-18.771141979695|-18.771141979695|-18.771141979695|-18.771141979695|-18.771141979695|-18.80349050363|-19.262767111814|-19.40140871158|-19.879424453655|-19.879424453655|-19.879424453655|-19.879424453655|-19.879424453655|-19.879424453655|-19.879424453655|-19.879424453655|-19.879424453655|-19.879424453655|-19.879424453655|-19.879424453655|-19.879424453655|-20.334361262762|-20.777623701585|-21.16624784524||-21.400831223138|-21.55147764485|-21.925960873881|-21.925960873881|-21.990512158384|-22.422791244708|-22.569768537109|-22.647520397576|-22.907802415081|-22.907802415081|-23.180891911397|-23.285435906394|-23.800484382823|-24.008871621241|-24.135412713278|-24.169902612091|22.082727855026|22.082727855026|22.082727855026|22.082727855026|22.082727855026|22.082727855026|22.082727855026|22.082727855026|22.082727855026||||22.082727855026|22.082727855026|22.082727855026|22.082727855026|22.082727855026|22.082727855026|22.082727855026|22.082727855026|21.116919775339|20.333913167725|20.333913167725|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|||20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.318915151906|20.01434927445|19.942055601338|19.898949934883|19.797167806541|19.585268373738|19.585268373738|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|||||||19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|19.058379035465|18.833199771766|18.364110611682|18.269567223395|17.803448827633|17.803448827633|17.803448827633|17.803448827633|17.803448827633|17.803448827633|17.803448827633|17.803448827633||17.64772177578|-19.151408451351|-19.151408451351|-19.151408451351|-19.151408451351|-19.151408451351|-19.151408451351|-19.151408451351|-19.174341697994|-19.473158222109|-19.884064415727
07851|100842|/equities/lubei-chemical|SHANGHAICOMP||7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|7.3230279446761|6.8983640936923|6.8142937585062|-7.711425897225|-7.711425897225|-7.711425897225|-7.711425897225|-7.711425897225|-7.711425897225|-7.711425897225|-7.711425897225|-7.711425897225|-7.7170072356666|-7.7170072356666|-7.7477856785948|-7.8758731584742|-7.9331923039968|-8.0457690592403|7.0311193171032|7.0311193171032|7.0311193171032||||||6.4629103279652|6.1837894493277|5.9133819098746|-6.4173907739981|-6.4173907739981|-6.4173907739981|-6.4173907739981|-6.4173907739981|-6.4173907739981|||-6.5409896090146|-6.6288773698405|-6.6531971210457|-6.6802193052478|-6.7569103116137|-6.9032335937401|-7.0052596397289|-7.0613995732079|-7.0826288794464|-7.0826288794464|-7.0826288794464|-7.0826288794464|-7.0826288794464|-7.1545875177324|-7.2045416418645|-7.2133796020716|-7.3370886162884|-7.350245458649|-7.350245458649|-7.350245458649|-7.3570506264738|-7.3570506264738|-7.3570506264738|-7.3570506264738|-7.3570506264738|-7.3570506264738|-7.3570506264738|-7.3570506264738|-7.3570506264738|-7.3570506264738|-7.3570506264738|-7.3570506264738|-7.3570506264738|-7.3570506264738|-7.3570506264738|-7.3570506264738|-7.3570506264738|-7.5178342582972|-7.7364823820625|6.8937741063132|6.8937741063132|6.8937741063132|6.8937741063132|6.8937741063132|6.8937741063132|6.8937741063132|6.8937741063132|6.8653042075914|6.4697825641414|-6.9472917438108|-6.9472917438108|-6.9472917438108|-6.9472917438108|-6.9472917438108|-6.9472917438108|-6.9472917438108|-6.9472917438108|-6.9472917438108|-6.9472917438108|-6.9792129331781|-7.1502365860623|-7.3435960912354|-7.473440027198|-7.4877111381521|-7.4976639093062|-7.4976639093062|-7.4976639093062|-7.4976639093062|-7.4976639093062||-7.5112930471258|-7.6558811857255|-7.8470901067557|-7.9512114586104|-8.0757904915532|-8.3247668907069|7.03911496339|7.03911496339|7.03911496339|7.03911496339|7.03911496339|7.03911496339|7.03911496339|7.03911496339|7.03911496339|7.03911496339|7.03911496339|7.03911496339|7.03911496339|7.03911496339|7.03911496339|7.03911496339|7.03911496339|6.9529058793933|6.5885250867334||||6.5885250867334|6.0772501429945|5.7030556688739|5.4922841401048|-6.1926600687473|-6.1926600687473|-6.1926600687473|-6.1926600687473|-6.1926600687473|-6.1926600687473|-6.2668446161978|5.5285948197007|5.5285948197007|5.5285948197007|5.5285948197007|5.5285948197007|5.4835739655701|||5.4835739655701|5.3389710368279|5.2183010513654|5.1111451811879|5.1111451811879|5.1111451811879|5.1111451811879|5.1111451811879|5.1111451811879|5.1111451811879|5.1034943469463|5.069993827972|4.9749928560888|4.798325601224|4.7799696782537|4.7799696782537|4.6932998607896|4.5886664070842|4.5474070352711|4.5471188539043|4.4568835526145|4.4568835526145|4.4568835526145|4.4568835526145|4.4568835526145|4.4568835526145|4.4568835526145|4.3409816986363|-5.1279007029024|-5.1279007029024|-5.1279007029024|-5.1279007029024|-5.1279007029024|||||||-5.1279007029024|-5.1279007029024|-5.2632228082515|-5.6685808969976|-6.0378677396246|-6.192075335126|-6.217152141919|-6.217152141919|-6.217152141919|-6.217152141919|-6.217152141919|-6.217152141919|-6.217152141919|-6.5251690275032|-6.730023829358|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1624324098114|6.0982583910099||6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421
07852|100895|/equities/lukang-pharm|SHANGHAICOMP||-9.6478720542787|-9.6478720542787|-9.6478720542787|-9.7993474974307|-9.7993474974307|-9.977772277901|-9.977772277901|-9.977772277901|-9.977772277901|-10.156968587316|-10.474965141523|8.764443649693|8.764443649693|8.764443649693|8.1238264660522|8.1066142213913|8.1066142213913|8.1066142213913|8.0034596801435|7.8999553124811|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.7889274527785|-8.8715770571022|-8.8715770571022|-9.0234193369845|7.7243774467727|7.7243774467727|7.7243774467727||||||7.3704193757663|6.9932436862135|6.6541595104164|-7.3795970479322|-7.3795970479322|-7.3795970479322|-7.3795970479322|-7.3795970479322|-7.3795970479322|||-7.5356634236787|-7.6214979520813|-7.6214979520813|-7.6777756866896|-7.7147504684091|-7.8035741463298|-7.8035741463298|-7.8035741463298|-7.8035741463298|-7.8035741463298|-7.8035741463298|-7.8035741463298|-7.8035741463298|-7.8035741463298|-7.8035741463298|-7.9323049005529|-8.1164497199611|-8.1816104852443|-8.3656783858146|-8.5735316319825|-8.7611463647818|-8.7629404445197|-8.8749337615466|-9.0893706946346|-9.2465229198638|-9.3468612310225|7.7918249359488|7.7918249359488|7.7918249359488|7.3731390360063|6.7501543233864|-7.2643035470569|-7.2643035470569|-7.2643035470569|-7.2643035470569|-7.2814856413367|-7.2814856413367|-7.4133174555569|-7.5062219567599|-7.5062219567599|-7.5062219567599|-7.5062219567599|-7.5062219567599|-7.5062219567599|-7.5062219567599|-7.5062219567599|-7.5062219567599|-7.5062219567599|-7.5062219567599|-7.5563234247178|-7.5563234247178|-7.5753596267667|-7.703806208498|-7.703806208498|-7.703806208498|-7.703806208498|-7.7212912089632|-7.7212912089632|-7.7212912089632|-7.8331012468654|-8.021223728427|-8.3013595922884|-8.3503823054789|-8.3503823054789|-8.4254668662038|-8.4254668662038|-8.4254668662038|-8.4254668662038|-8.4254668662038||-8.5132964131001|-8.622551626272|-8.8439463976434|-8.8977182842417|-8.9113538769797|-9.1509485540473|-9.2988319195734|-9.481479913816|-9.7133106995789|8.2517517181306|8.2517517181306|8.2517517181306|8.2517517181306|8.2517517181306|8.2517517181306|8.2517517181306|8.2517517181306|8.2517517181306|8.2517517181306|8.2517517181306|7.8208350177241|7.617594188632|7.3170298693374|7.3170298693374|7.1250331002027||||6.2189257230527|5.87547297899|-6.2606129437552|-6.2606129437552|-6.2606129437552|-6.2606129437552|-6.2606129437552|-6.2606129437552|-6.2606129437552|-6.2606129437552|-6.2606129437552|-6.38179212476|-6.4536580075288|6.029571937966|6.029571937966|6.029571937966|6.029571937966|||6.029571937966|6.029571937966|6.029571937966|6.029571937966|6.029571937966|6.029571937966|6.029571937966|6.029571937966|6.029571937966|6.029571937966|5.978730966338|5.978730966338|5.8930344335332|5.8152892432701|5.8152892432701|5.7753214396914|5.7564680618136|5.6299646741912|5.5958594473951|5.5958594473951|5.5958594473951|5.5958594473951|5.5770660674961|5.4934066971576|5.4892272767755|5.4892272767755|5.4892272767755|5.44191904171|5.2960213036857|-6.0957510807516|-6.0957510807516|-6.0957510807516|-6.0957510807516|||||||-6.0957510807516|-6.0957510807516|-6.0957510807516|-6.0957510807516|-6.368056705528|-6.4589519268203|-6.5160327159136|-6.5160327159136|-6.5160327159136|-6.5160327159136|-6.5160327159136|-6.5160327159136|-6.5160327159136|-6.7633695561322|-6.9526330584324|-6.9623699843924|-7.1770778165968|-7.2267531274327|-7.3008366291797|-7.3714852537354|-7.3755392990333|-7.4111547163043|-7.4585051725212|-7.4961169240545|-7.6201300883371|-7.6350944654404|-7.6350944654404|-7.6350944654404||-7.6350944654404|-7.6350944654404|-7.6384382928145|-7.7227092545046|-7.7496768413665|-7.8929743699102|-7.9233047357167|-8.1042275021435|-8.1635859354736|-8.3234288807711|-8.4088100455427
07853|100447|/equities/ns-aluminium|SHANGHAICOMP||-4.2739697070193|-4.2739697070193|-4.2739697070193|-4.2844108576324|-4.3249009444478|-4.4593342889418|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668|4.0492287925668||||||3.9158095575911|3.7642331098563|3.6274810736982|3.6188678681417|3.5109643339629|3.457738174279|3.3819312268711|-3.7256561363679|-3.7256561363679|||-3.7256561363679|-3.7256561363679|-3.7256561363679|-3.7468401552286|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.78884984347|-3.7904662168034|-3.7904662168034|-3.7904662168034|-3.7904662168034|-3.7904662168034|-3.7904662168034|-3.7944069345801|-3.8256657939211|-3.8256657939211|-3.8256657939211|-3.8256657939211|-3.8256657939211|-3.8256657939211|-3.8256657939211|-3.8256657939211|-3.8990730688589|-4.0184145686381|-4.1237939460799|3.7737582195035|3.7737582195035|3.7737582195035|3.7737582195035|3.7737582195035|3.7737582195035|3.7575011747515|3.7575011747515|3.7575011747515|3.6972234135906|3.6567573319296|3.6567573319296|3.603063663997|3.5907487299171|3.5907487299171|3.5907487299171|3.5907487299171|3.5907487299171|3.5907487299171|3.5907487299171|3.5907487299171|3.5907487299171|3.5907487299171|3.5907487299171|3.5907487299171|3.5907487299171|3.5907487299171|3.5907487299171|3.5907487299171||3.5907487299171|3.5907487299171|3.5907487299171|3.5907487299171|3.5907487299171|3.5907487299171|3.5907487299171|3.5357549263418|3.5357549263418|3.5357549263418|3.5357549263418|3.5357549263418|3.5357549263418|3.5357549263418|3.5175054816604|3.4266727664074|3.4000037056048|3.4000037056048|3.4000037056048|3.3538930131152|3.3398810970733|3.2682011246625|3.2438286601692|3.2438286601692|-3.643788237876||||-3.643788237876|-3.643788237876|-3.643788237876|-3.643788237876|-3.643788237876|-3.6808759454294|3.3625701835582|3.3625701835582|3.3625701835582|3.3625701835582|3.3625701835582|3.3625701835582|3.3625701835582|3.3625701835582|3.3625701835582|3.3625701835582|3.3625701835582|||3.3367446054827|3.2680496098609|3.2422773442899|3.1680858623358|3.1674393722112|3.1674393722112|3.1674393722112|3.1674393722112|3.1674393722112|3.1674393722112|3.1488140994009|3.1488140994009|3.1203489627769|3.0598322248382|3.0495170994106|3.0495170994106|3.0495170994106|3.0495170994106|3.0383523220821|3.0270581239907|2.9956201441253|2.9629112754889|2.9304568540859|2.9155076887661|2.8600085340665|2.8405650415604|2.8277963241168|2.8277963241168|2.8253292331241|2.7936991595716|2.7707768439685|2.7297520636888|2.7002800702355|||||||-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9910189226933|-3.0063197367068|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.81379988876||2.7786665568419|2.7301849667306|-2.90082815105|-2.90082815105|-2.90082815105|-2.90082815105|-2.90082815105|-2.909047125964|-2.909047125964|-2.9362773256746|-2.9362773256746
07854|100686|/equities/pharm-glass|SHANGHAICOMP||-26.018489559454|-26.018489559454|-26.036655646741|-26.17183911158|-26.357599330758|-26.770109786827|-27.064009390759|-27.18871552376|-27.18871552376|-27.584704132987|-27.584704132987|-27.584704132987|-27.584704132987|-27.584704132987|-27.584704132987|-27.584704132987|-27.584704132987|-27.584704132987|-27.584704132987|-27.584704132987|-27.709116004257|-27.991239784325|-28.347487606566|-28.931097310959|-29.884553055166|-30.296211979326|-30.296211979326|-30.296211979326|-30.296211979326|-30.296211979326|-30.296211979326|-30.296211979326|-30.681956907926|-30.681956907926|-30.681956907926|-31.06217378689|27.237483884394|27.237483884394|27.237483884394||||||25.926649201247|24.921832734051|23.719258182251|23.675287318454|23.197951956338|23.197951956338|23.197951956338|23.197951956338|23.197951956338|||23.197951956338|23.197951956338|23.197951956338|23.197951956338|23.197951956338|23.197951956338|23.154390939679|22.772766930339|22.772766930339|22.490853475727|22.458169909756|22.12018910651|-24.29006306455|-24.29006306455|-24.29006306455|-24.462291577629|-24.557546989975|-24.812722426075|-24.812722426075|-24.812722426075|-24.812722426075|-24.812722426075|-24.812722426075|-24.812722426075|-24.812722426075|-24.812722426075|-24.812722426075|-24.812722426075|-24.812722426075|-24.812722426075|-24.812722426075|-24.812722426075|-24.812722426075|-24.812722426075|-25.439691682015|-25.70869435812|-25.70869435812|-25.97632608971|-26.055445875352|-26.055445875352|-26.055445875352|-26.055445875352|-26.055445875352|-26.055445875352|-26.055445875352|-26.055445875352|-26.055445875352|-26.055445875352|-26.097717830015|-26.256558991792|-26.256558991792|-26.256558991792|-26.256558991792|-26.256558991792|-26.256558991792|-26.256558991792|-26.256558991792|-26.256558991792|-26.256558991792|-26.256558991792|-26.462843472562|-26.53538169552|-26.895980195746|-27.158311451525|-27.182544694823|-27.182544694823|-27.314494330002|-27.688883258583|-27.726536593704||-27.730596897634|-27.856217885053|-28.095064481148|-28.095064481148|-28.095064481148|-28.402294406238|-28.580321562229|-28.580321562229|-28.580321562229|-28.831468648312|-29.094409380354|-29.441566266393|-29.804517946613|-29.998907841987|-30.337120362727|-30.435688677328|-30.766876952403|-31.114862619233|-31.324847312318|-31.356497547744|-31.394358057992|-31.394358057992|-31.394358057992|-31.394358057992|-31.394358057992||||-31.419641926015|-31.419641926015|-31.419641926015|-31.419641926015|-31.419641926015|-31.884603025874|29.357218150788|29.357218150788|29.343019252015|29.294470204484|29.294470204484|29.134966626842|29.025519546623|28.319466044235|28.158849744585|27.852139292139|27.852139292139|||27.852139292139|27.664599641582|27.513612325552|27.513612325552|27.513612325552|27.513612325552|27.513612325552|27.513612325552|27.513612325552|27.513612325552|27.513612325552|27.513612325552|27.513612325552|26.652346990244|26.412650706023|26.412650706023|25.983501144746|24.928890118444|24.622324367724|24.622324367724|24.622324367724|24.207026795504|23.870029162431|23.577810816262|23.209790075591|23.12976565711|22.777508645182|22.777508645182|22.777508645182|22.777508645182|22.777508645182|22.777508645182|22.777508645182|||||||22.777508645182|22.511843299412|-26.063253712127|-26.063253712127|-26.063253712127|-26.317504802754|-26.731672409961|-27.153165324694|-27.153165324694|-27.153165324694|-27.153165324694|-27.153165324694|-27.153165324694|24.908228785224|24.908228785224|24.908228785224|24.908228785224|24.908228785224|24.908228785224|24.811921762568|24.604524272474|-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889||-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889|-26.431388267196|-26.701528541734|-26.701528541734|-26.890586420883|-26.959350118572
07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP||-11.314000210613|-11.314000210613|-11.314000210613|-11.314000210613|-11.314000210613|-11.528333594899|-11.650369938325|-11.694222536734|-11.694222536734|-11.804692258494|-11.863095540101|-11.863095540101|-11.863095540101|-11.867884497173|-11.903760014118|-11.968622854619|-11.970691922935|-11.975768411195|-12.015854080557|-12.032060102223|-12.086177459027|-12.442975272366|-12.82330575434|-12.85498005034|-12.85498005034|-12.85498005034|-12.899978066832|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303||||||11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|11.379181827303|||11.379181827303|11.379181827303|11.379181827303|11.312732785812|11.312732785812|11.312732785812|11.179131431144|11.179131431144|11.179131431144|11.179131431144|11.179131431144|11.179131431144|11.179131431144|11.179131431144|11.179131431144|11.179131431144|11.179131431144|11.179131431144|11.179131431144|10.989035415166|10.775038930568|10.622821353975|10.31202340027|-11.826961964608|-11.826961964608|-11.826961964608|-11.826961964608|-11.826961964608|-11.826961964608|-11.826961964608|-11.826961964608|-11.826961964608|-11.826961964608|-11.826961964608|-11.826961964608|-11.826961964608|-11.826961964608|-11.826961964608|-11.826961964608|-11.998290452958|-12.180976326084|-12.180976326084|-12.303306984478|-12.368850520355|-12.368850520355|-12.368850520355|-12.688167151591|-13.089630507518|-13.11158489828|-13.11158489828|-13.11158489828|-13.241760832785|-13.283720328772|-13.283720328772|-13.283720328772|-13.283720328772|-13.341911186073|-13.463234810138|-13.523038921647|-13.748689893211|-13.748689893211|-13.848544336386|-14.06782735832|12.331684759628|12.331684759628|12.331684759628|12.331684759628|12.292427993893|12.003252798848||11.964105448013|11.964105448013|11.964105448013|11.964105448013|11.620672580142|11.326858066342|11.184286725545|11.13698550068|11.068317687099|10.995352254515|10.981333848551|10.981333848551|10.981333848551|10.935371156882|10.605968259386|10.483298273673|10.466443083673|10.330491990943|10.115022521804|10.115022521804|10.115022521804|9.8678033148694|-11.170809099035|-11.170809099035|-11.170809099035||||-11.170809099035|-11.170809099035|-11.263121522088|-11.346245620669|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|||10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.186783970417|10.069457097392|10.069457097392|10.069457097392|9.9572379943662|9.9572379943662|9.9572379943662|9.828195121177|9.828195121177|9.6496614110558|9.5007349266044|9.3376740661812|9.3376740661812|9.3376740661812|9.3376740661812|9.3376740661812|9.3376740661812|9.3376740661812|9.3376740661812|8.9657495515823|8.6208161592493|8.6208161592493|8.6208161592493|8.6208161592493|||||||8.6208161592493|8.6208161592493|8.6208161592493|8.6208161592493|8.6208161592493|8.6208161592493|8.6208161592493|8.6208161592493|8.6208161592493|8.6208161592493|-9.3324058150709|-9.3324058150709|-9.3324058150709|-9.7009059901346|-9.7009059901346|-9.7009059901346|-9.9265625206749|-9.9917360641472|-10.070262204487|-10.173466046199|-10.173466046199|-10.173466046199|-10.173466046199|-10.173466046199|-10.173466046199|-10.173466046199|-10.173466046199|-10.173466046199||-10.173466046199|-10.173466046199|-10.370517500622|-10.594219865602|9.4141561407424|9.4141561407424|9.4141561407424|9.4141561407424|9.4141561407424|9.4141561407424|9.4141561407424
07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP||39.356242961489|39.356242961489|39.356242961489|39.356242961489|39.356242961489|35.665827242095|33.071346287788|33.071346287788|33.071346287788|33.071346287788|33.071346287788|33.071346287788|33.071346287788|33.071346287788|32.230385043953|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-35.994005627792|-36.145005909779|-37.039451722943|-37.18161300006|-38.369569601643|-39.8989654272|34.868067244787|34.868067244787||||||31.392298888386|28.121442370084|26.008824406363|-29.358958011823|-29.358958011823|-29.358958011823|-29.389941459108|-29.389941459108|-29.389941459108|||-30.087403718701|-30.087403718701|-30.087403718701|-30.087403718701|-30.09131434106|-30.09131434106|-30.09131434106|-30.09131434106|-30.09131434106|-30.09131434106|-30.09131434106|-30.09131434106|-30.09131434106|-30.09131434106|-30.09131434106|-30.09131434106|-30.758721830216|-30.758721830216|-31.004690066275|-31.645766460561|-31.969740880489|-32.301934362517|-32.516593960773|-32.526214206496|-32.783571654204|-32.979060481711|-32.979060481711|-32.979060481711|-32.979060481711|-32.979060481711|-32.979060481711|-32.979060481711|-32.979060481711|-32.979060481711|-33.26820467813|-33.26820467813|-33.26820467813|-33.578559651454|-34.881176805584|-34.958208477959|-34.958208477959|-34.958208477959|-34.958208477959|-34.958208477959|-34.958208477959|-34.958208477959|-34.958208477959|-34.958208477959|-34.958208477959|-35.153010064215|-35.499455749823|-36.236063864312|-36.66840479383|-37.289338032505|-37.403153013411|-38.102224502585|-38.102224502585|-38.102224502585|-38.102224502585|-38.409694205414|-39.346883255785|-40.340425763467|-40.627274369712|-40.627274369712|-40.627274369712|-40.627274369712|-40.774604442544|-40.774604442544|-40.774604442544||-40.774604442544|-41.694561458106|-42.349643513591|-42.349643513591|-42.910715311799|-43.794531163125|-43.794531163125|-43.794531163125|-43.794531163125|-43.794531163125|-44.61781428539|-45.46034858716|-46.503165859784|-46.759071821201|-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248||||-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248|-47.808579463248|-48.6240532203|-48.6240532203|-48.6240532203|-48.6240532203|-48.6240532203|-48.6240532203|41.071442273776|41.071442273776|41.071442273776|41.071442273776|37.035490940589|34.870544379042|||32.880048691218|-38.352745239237|-38.352745239237|-38.352745239237|-38.352745239237|-39.093867708762|-39.093867708762|-39.093867708762|34.251362154896|34.251362154896|34.251362154896|34.245403420059|33.800447820654|33.544413798127|33.544413798127|33.544413798127|33.53434991072|32.008167364315|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|||||||-38.226291570676|-38.226291570676|-38.226291570676|-38.226291570676|-40.124769221426|-41.478632408911|-43.392922355659|-44.406026153572|-46.599474461882|-47.736765231895|-47.736765231895|-47.736765231895|-47.736765231895|-49.131964301851|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953|41.175691155953||41.175691155953|-45.790764128111|-45.790764128111|-45.790764128111|-45.790764128111|-45.790764128111|-45.790764128111|-46.125847378199|-46.443719588854|-47.451353191378|-48.649281951059
07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP||16.387761372172|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|15.301111465219|14.837346983754|14.335940573838|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.07639977685|-16.167592540094|14.272460843479|14.272460843479|14.272460843479|14.272460843479|14.272460843479|14.272460843479|14.272460843479||||||13.642178378012|12.984643019467|12.610855177632|-13.85360902077|-13.85360902077|-13.85360902077|-13.85360902077|-13.85360902077|-13.85360902077|||-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-13.903595640023|-14.254550247015|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|13.178544875267|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.819616866657|-14.894574510332|-15.192807964921|-15.192807964921|-15.475342808432|-15.70416700838|-15.70416700838|-15.70416700838|-15.70416700838|-15.70416700838|-15.70416700838|-15.70416700838||-16.046852032321|-16.242797585045|-16.242797585045|-16.242797585045|-16.242797585045|-16.354263196476|-16.354263196476|-16.354263196476|-16.443164578789|-16.443164578789|-16.834627566198|-17.046144785532|-17.046144785532|-17.177383173449|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624||||-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.422113171624|-17.670059817135|-17.670059817135|-17.670059817135|-17.670059817135|-18.457843931847|16.195755679227|16.195755679227|16.195755679227|16.195755679227|16.195755679227|||16.195755679227|16.195755679227|16.195755679227|16.195755679227|16.195755679227|16.195755679227|16.195755679227|16.195755679227|15.985872712666|15.985872712666|15.769039419618|15.769039419618|15.354278975835|15.354278975835|15.354278975835|14.933087700065|14.79434598302|14.79434598302|14.79434598302|14.79434598302|14.423698745136|14.423698745136|14.423698745136|-17.681052506447|-17.681052506447|-17.681052506447|-17.681052506447|-17.681052506447|-17.681052506447|-17.681052506447|-17.681052506447|-17.681052506447|-17.681052506447|||||||-17.681052506447|-17.681052506447|-17.681052506447|-18.869502505197|-19.358336458089|-19.477595763606|-19.757884720081|-20.712649057434|-20.944216023752|-20.944216023752|-20.944216023752|-20.944216023752|-20.944216023752|-21.971350840804|-22.77975330735|-22.77975330735|-22.97771040707|-22.97771040707|-22.97771040707|-22.97771040707|-22.97771040707|-22.97771040707|-22.97771040707|-22.97771040707|-22.97771040707|-22.97771040707|-22.97771040707|-22.97771040707||-22.97771040707|-22.97771040707|-22.97771040707|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233|20.034886738233
07858|100884|/equities/xinchao-indust|SHANGHAICOMP||2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.1022529241241|2.086947758639|2.052719694204|2.0291329951494|1.9418143797152|1.9032845414051|1.9032845414051|1.9032845414051|1.8930938813828|1.871034113978|1.871034113978|1.871034113978|1.8128156644488|-1.9969750165353|-1.9969750165353|-1.9969750165353|-1.9969750165353|-1.9969750165353|-1.9969750165353|-1.9969750165353|-1.9969750165353|-1.9969750165353|1.8220678575969|1.8220678575969||||||1.7822976849848|-1.9096518972342|-1.9096518972342|-1.9096518972342|-1.9096518972342|-1.9096518972342|-1.9096518972342|-1.9135021212835|-1.9250023633395|||-1.9441387013342|-1.9441387013342|-1.946820797274|-1.9670231096717|-1.9711368672022|-2.0119591073206|-2.0119591073206|-2.056122303501|-2.056122303501|-2.1348316630426|||2.0356515919534|1.9251682797369|1.8135202901559||1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.7264329046176|1.712147669678|1.6996085165663|1.6651340044481|1.6651340044481|1.6412599458675|1.6373867887993|1.6373867887993|1.6373867887993|1.6136215810618|1.6136215810618|1.6136215810618|1.6136215810618|1.6136215810618|1.6136215810618|1.5918017962068|1.587101021972|1.587101021972|1.5719150099117|1.5719150099117|1.5719150099117|-1.7983326897666|-1.7983326897666|-1.7983326897666|-1.7983326897666|-1.7983326897666|-1.7983326897666|-1.8159252058185||-1.9299168929697|-1.9843520373372|-2.0387245450051|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.0627674858018|-2.069186148847|-2.103933475887|-2.103933475887|-2.2021483298531|-2.3079426019712|-2.4143805999804||||-2.5282007609526||-2.6057349505466|-2.6057349505466|-2.6057349505466|-2.6641499270379|-2.7701666475865|-2.8790741498308|2.5603637382232|2.5603637382232|2.5603637382232|2.5603637382232|2.5603637382232|2.5603637382232|2.5603637382232|2.5603637382232|2.5603637382232|||2.4970708075323|-2.6993798726958|-2.6993798726958|-2.6993798726958|-2.6993798726958|-2.7404220627592|-2.7760659323861|-2.7760659323861|-2.7760659323861|-2.8106287173353|-2.8151429551533|-2.8304233410833|-2.8304233410833|-2.8343592064114|-2.8526213849619|-2.8568015457342|-2.8853350349212|-2.8970389308691|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9333081261939|||||||-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9603423428344|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0834194126721|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114||2.8252471012114|2.7869411886002|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672
07859|101034|/equities/yulong-steelpi|SHANGHAICOMP||-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.583980456158|-13.649172707306|-13.649172707306|-13.822480540199|-13.822480540199|-13.822480540199|-14.051089292017|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276|12.398650379276||||||11.791833369043|-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|||-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|-13.464031614219|-13.661701482043|-13.990223824432|-13.995769879762|-13.995769879762|-14.135855936942|-14.151506715282|-14.671118895782|-14.671118895782|-15.172354451565|-15.46015402523|-15.46015402523|-15.46015402523|-15.46015402523|-15.728503987164|13.444452445435|13.444452445435|13.444452445435|13.444452445435|13.444452445435|13.444452445435|13.444452445435|13.444452445435|13.444452445435|13.444452445435|13.444452445435|13.444452445435|13.444452445435|13.444452445435|13.444452445435|13.444452445435|13.444452445435|13.444452445435|13.444452445435|13.444452445435|13.444452445435|12.80161377316|12.215183118479|12.215183118479|12.215183118479|12.156825809548|12.156825809548|12.156825809548|12.156825809548|12.156825809548|12.156825809548|12.156825809548|12.156825809548|12.156825809548|12.156825809548|12.156825809548|12.156825809548|12.156825809548|12.156825809548|12.156825809548|12.156825809548|12.156825809548|12.156825809548|12.156825809548|12.156825809548|12.156825809548|12.156825809548||12.156825809548|11.330917496229|10.544908464777|10.384906207063|10.384906207063|10.384906207063|10.384906207063|10.384906207063|-12.515868918262|-12.515868918262|-12.515868918262|-12.515868918262|-12.515868918262|-12.515868918262|-12.515868918262|-12.515868918262|-12.520402928066|-12.520402928066|-12.520402928066|-12.520402928066|-12.520402928066|-12.520402928066|-12.520402928066|-12.520402928066|-12.520402928066||||-12.520402928066|-12.520402928066|-12.520402928066|-12.520402928066|-12.520402928066|-12.520402928066|-12.879435266749|-12.879435266749|-12.879435266749|-13.079927830448|-13.464364056842|11.229020415877|11.229020415877|11.229020415877|11.229020415877|11.229020415877|11.229020415877|||10.613911693996|10.057545200917|10.057545200917|9.6272727294464|9.2778827492646|9.2778827492646|9.2778827492646|9.2778827492646|9.2778827492646|9.2778827492646|9.2551845648724|9.2551845648724|9.2551845648724|9.2551845648724|9.2551845648724|9.2551845648724|9.2551845648724|9.2551845648724|9.1485383884595|9.1467093247491|8.6907880326463|8.5464312787799|8.1638123984633|7.9086798027156|7.7265638825168|7.7265638825168|7.7265638825168|7.6256268285899|7.5179180859624|7.1893535454073|-8.6949203365963|-8.6949203365963|-8.6949203365963|||||||-8.6949203365963|-8.6949203365963|-8.6949203365963|-8.7765781475351|-9.1739757141852|-9.3305287450976|-9.6328091721211|-9.9358992157682|-10.081155670309|-10.081155670309|-10.081155670309|-10.081155670309|-10.081155670309|-10.532950547695|-10.754754158891|-10.754754158891|-10.983615713027|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591||-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.294935728452|-11.418817495131|-11.545352908002|-11.601503447279
07860|100941|/equities/sgsb-group|SHANGHAICOMP||-16.12847801658||-16.12847801658|-16.12847801658|-16.12847801658|-16.12847801658|-16.12847801658|-16.12847801658|-16.12847801658|-16.12847801658|-16.579419681457|-17.42167424895|-17.42167424895|-17.42167424895|-17.42167424895|-17.42167424895|-17.42167424895|-17.42167424895|-17.42167424895|-18.294082903615|15.220823141097|15.220823141097|13.665831514051|13.665831514051|12.116480345914|10.393311124587|9.39256758772|7.811626823874|7.811626823874|7.4704784142125|7.4704784142125|7.4704784142125|7.4704784142125|7.4704784142125|7.4704784142125|7.4704784142125|7.4704784142125|7.4704784142125|7.4704784142125||||||7.0944202991711|-8.069409692499|-8.069409692499|-8.069409692499|-8.069409692499|-8.069409692499|-8.2287884688079|-8.333997929501|-8.333997929501|||-8.5694424713181|-8.593447492511|-8.593447492511|-8.7072808511843|-8.7072808511843|-8.7517664118301|-8.7517664118301|-8.7747405285847|-8.853045171633|-8.935714398614|-8.935714398614|-8.935714398614|-8.935714398614|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178|7.1573108440178|7.0220122078544|6.6772357865049|-7.6834810719556|-7.6834810719556|-7.6834810719556|-7.6834810719556|-7.6834810719556|-7.707756835627|-7.8491744271113|-7.8696510894775|-7.8696510894775|-7.8696510894775|-7.8696510894775|-7.8696510894775|-7.8696510894775|-7.8696510894775|-7.8696510894775|-7.8696510894775|-7.8696510894775|-7.8696510894775|-8.0157233193715|-8.3719151500419|-8.6810165250252|7.0302947177886|7.0302947177886|7.0302947177886|7.0302947177886|7.0302947177886|7.0302947177886|7.0302947177886|7.0302947177886|7.0302947177886|7.0302947177886|-9.0789787970648|-9.0789787970648|-9.0789787970648|-9.0789787970648|-9.0789787970648|-9.0789787970648||-9.0789787970648|-9.4005316057322|-9.790035384509|-9.8561499313216|7.7502083211078|7.7502083211078|7.7502083211078|7.7502083211078|7.7502083211078|7.7502083211078|7.7502083211078|7.7502083211078|6.8974533510356|6.5733255175232|6.5733255175232|6.5733255175232|6.5733255175232|5.9498062429029|5.9196584364785|5.9196584364785|5.9196584364785|5.3251758572142|-6.7139314966683|-6.7139314966683|-6.7139314966683||||-6.7139314966683|-6.7139314966683|-6.7139314966683|-6.7139314966683|-6.7139314966683|-6.7139314966683|-6.7139314966683|-6.7139314966683|-6.7139314966683|-6.7139314966683|-6.7888128842783|5.3096541667044|5.3096541667044|5.3096541667044|5.3096541667044|5.3096541667044|5.3096541667044|||5.3096541667044|5.3096541667044|5.3096541667044|5.3096541667044|5.3096541667044|5.3096541667044|5.3096541667044|5.3096541667044|5.3096541667044|5.2201716396609|5.0834640351593|5.0834640351593|5.0834640351593|5.0834640351593|5.0834640351593|5.0834640351593|4.8294041253527|4.0432269150902|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|-4.7232160011587|||||||-4.7232160011587|-4.7232160011587|-4.8119067394797|-5.1837852226434|-5.5753168515295|-5.6647966097826|-5.9508851844993|5.0005964376354|5.0005964376354|5.0005964376354|4.7889689162481|-5.3685851025941|-5.3685851025941|-5.5434276978575|-5.6810308739435|-5.7755898684144|-5.9267663922442|-5.9597405025841|-5.9802672144971|-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0155453233867||-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0683837498724|-6.1070933171443|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253
07861|101184|/equities/sgsb-group-b|SHANGHAICOMP||-0.4446872440835||-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.4446872440835|-0.46448584539582|0.39991858714825|0.39991858714825|0.39991858714825|0.37396510236799|0.34801677027609|0.34640753279423|0.32149547488189|0.32149547488189|0.32149547488189|0.32149547488189|0.32149547488189|0.32149547488189|0.32149547488189|0.32149547488189|0.32149547488189|0.32149547488189|0.32149547488189|0.32149547488189||||||0.30177274181552|0.2852474962573|0.2792749807681|0.27841664855628|0.27145629240854|0.27145629240854|0.27145629240854|0.2712027198386|0.2712027198386|||0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2712027198386|0.2591141353395|-0.29137254970851|-0.29137254970851|-0.29137254970851|-0.29137254970851|-0.29137254970851|-0.29177928151852|-0.29177928151852|-0.29177928151852|-0.29177928151852|-0.29177928151852|-0.29177928151852|-0.29177928151852|-0.29177928151852|-0.29177928151852|-0.29177928151852|-0.29177928151852|-0.29177928151852|-0.29675474963989|-0.30161640105873|-0.30635154311556|-0.30759059618638|-0.30759059618638|-0.30759059618638|-0.30949973303379|-0.30949973303379|-0.30949973303379|-0.30949973303379|-0.30949973303379|-0.30949973303379|-0.30949973303379|-0.30949973303379|-0.30949973303379|-0.30949973303379|-0.30949973303379|-0.30949973303379|-0.30949973303379||-0.30949973303379|-0.3223886041542|-0.33704288620641|-0.3409921081959|-0.35576901525246|0.30358345117636|0.30358345117636|0.30358345117636|0.30358345117636|0.30358345117636|0.30358345117636|0.30358345117636|0.30358345117636|0.29379853900854|0.29379853900854|0.29379853900854|0.29379853900854|0.29379853900854|-0.3387869410081|-0.3387869410081|-0.3387869410081|-0.3387869410081|-0.3387869410081|-0.3387869410081|-0.3387869410081||||-0.3423156735656|-0.3423156735656|-0.3423156735656|-0.3423156735656|-0.3423156735656|-0.3423156735656|-0.34529520873198|-0.34778079209926|-0.34778079209926|-0.34778079209926|-0.34792311123347|0.29859403463501|0.29859403463501|0.29859403463501|0.29859403463501|0.29859403463501|0.29859403463501|||0.29859403463501|0.29859403463501|0.29859403463501|0.29859403463501|0.29859403463501|0.29859403463501|0.29859403463501|0.29859403463501|0.29859403463501|0.29859403463501|0.29859403463501|0.29859403463501|0.29859403463501|0.29859403463501|0.29859403463501|0.29859403463501|0.29859403463501|0.27971557878012|0.27270401341496|0.27270401341496|0.27270401341496|0.27270401341496|0.27270401341496|0.27270401341496|0.27250098207839|0.27250098207839|0.27250098207839|-0.29656206704769|-0.29656206704769|-0.29656206704769|-0.29656206704769|-0.29656206704769|-0.29656206704769|||||||-0.29656206704769|-0.29656206704769|-0.29656206704769|-0.29656206704769|0.27254747540107|0.27254747540107|0.27254747540107|0.27254747540107|0.27254747540107|0.27254747540107|0.26405274636603|0.25995613933782|-0.28069993394261|-0.28069993394261|-0.28195053618197|-0.28195053618197|-0.28418510457607|-0.28418510457607|-0.28418510457607|-0.28418510457607|-0.28418510457607|-0.28418510457607|-0.28418510457607|-0.28418510457607|-0.28418510457607|-0.28418510457607|-0.28418510457607|-0.28418510457607||-0.28418510457607|-0.28418510457607|-0.28418510457607|-0.28418510457607|-0.28765013207696|-0.29011125520095|-0.29090138392564|-0.29405711278779|-0.29550789777286|-0.29728655388893|-0.30242949250606
07862|100812|/equities/yatong|SHANGHAICOMP||7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.6059056578437|7.0782282946683|6.6724758013726|5.9227509614098|5.8941754887606|5.8941754887606|5.8941754887606|5.8941754887606|5.7636118433241|5.7636118433241|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926|5.7380287326926||||||5.5600322791331|5.3200356770879|5.092817364945|-5.5859644390955|-5.5859644390955|-5.5859644390955|-5.5859644390955|-5.5859644390955|-5.5859644390955|||-5.5859644390955|-5.5859644390955|-5.5859644390955|-5.5859644390955|-5.5859644390955|-5.616974136034|-5.616974136034|-5.616974136034|-5.616974136034|-5.616974136034|-5.616974136034|-5.616974136034|-5.616974136034|-5.6288600462447|-5.685399905153|-5.7398889233755|-5.8826544472561|-5.9001713272582|-5.9874126642557|-6.0354587203498|-6.1966206372044|-6.2368008362211|-6.3370010043689|-6.4066678578664|-6.5018530217596|-6.6676144166995|-6.7773496093804|-6.9237217574709|-7.1808018319467|-7.5508910409454|6.2905666220036|6.2905666220036|6.0161850041645|5.0463166575185|4.7310081304549|4.7310081304549|4.7310081304549|4.7310081304549|4.7310081304549|4.7310081304549|4.7310081304549|4.7310081304549|4.7310081304549|4.7310081304549|4.7310081304549|4.7310081304549|4.5522697545444|4.5522697545444|4.5522697545444|4.5522697545444|4.5522697545444|4.5522697545444|4.5522697545444|4.5219663356581|4.5023037797187|-5.381106387689|-5.381106387689|-5.381106387689|-5.3856736676718|-5.4264500112297|-5.4264500112297|-5.4264500112297|-5.4264500112297|-5.4264500112297|-5.4264500112297|-5.4264500112297|-5.4264500112297|-5.4264500112297|-5.4264500112297||-5.4780246086771|-5.4780246086771|-5.6266939979852|4.8808576579346|4.8808576579346|4.8808576579346|4.8808576579346|4.8808576579346|4.8808576579346|4.8808576579346|4.8808576579346|4.8808576579346|4.8808576579346|4.8808576579346|4.8808576579346|4.8808576579346|4.7270644235891|4.663543725346|4.663543725346|4.663543725346|4.663543725346|4.663543725346|4.663543725346|4.663543725346|-5.3324437341884||||-5.3324437341884|-5.3324437341884|-5.3324437341884|-5.3324437341884|-5.3324437341884|-5.3324437341884|-5.3493819459495|-5.4380110353886|-5.4380110353886|-5.4380110353886|-5.4380110353886|-5.7239010963902|4.933730116149|4.933730116149|4.933730116149|4.933730116149|4.933730116149|||4.933730116149|4.933730116149|4.933730116149|4.933730116149|4.933730116149|4.933730116149|4.933730116149|4.933730116149|4.7786173529342|4.7786173529342|4.659019146464|4.6116878303132|4.4929864707083|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|4.4759724586595|-5.9483251975329|-5.9483251975329|-5.9483251975329|-5.9483251975329|-5.9483251975329|-5.9483251975329|||||||-5.9483251975329|-6.3892501378889|-6.758055663201|5.6745573414222|5.6745573414222|5.6745573414222|5.6745573414222|5.6745573414222|5.6745573414222|5.6745573414222|5.2789524277996|-6.187219221289|-6.187219221289|-6.3852435823889|-6.5474927951463|-6.5899923432279|-6.7616579652284|-6.83684249724|-6.9153803278456|-6.9446050092332|-6.9446050092332|-6.9667835682357|-7.006981687383|-7.0716462451397|-7.1643654293535|-7.1643654293535|-7.1643654293535|-7.1643654293535||-7.1643654293535|-7.1643654293535|-7.1643654293535|-7.2815169964364|-7.7239077261345|-8.3698975434189|7.4269167505806|7.4269167505806|6.216018606458|6.1231094216538|6.1231094216538
07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP||12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.682772947339|12.273081065315|12.07269392973|12.07269392973|12.07269392973|12.07269392973|12.07269392973|12.07269392973|12.07269392973|12.07269392973|12.07269392973|12.07269392973|11.734104485046|-13.177013107904|-13.177013107904|-13.177013107904|-13.177013107904|-13.177013107904|-13.177013107904|-13.177013107904|-13.177013107904|-13.307237038754|-13.42804138941|-13.568934735131|-13.716038501342|-14.191154148931|12.024828695859||||||11.324253956041|10.808615860632|10.494648962466|10.494648962466|10.222943444216|10.094516053959|-10.906288180432|-10.906288180432|-10.906288180432|||-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-10.906288180432|-11.029208697303|-11.066343507749|-11.192604022536|-11.376781840361|-11.481979682751|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.543993059262|-11.676103291097|-11.726239699123|-11.726239699123|-11.726239699123|-11.726239699123|-11.726239699123|-11.726239699123|-11.726239699123|-11.726239699123|-11.726239699123|-11.902488993271|-12.088321101515|-12.375356554818|-12.55926719692|-12.55926719692|-12.637428366435|-12.637428366435|-12.776031162223|-12.810034753968|-12.858176189753||-12.858176189753|-12.858176189753|-13.182417611383|-13.240464453458|-13.423293913469|-13.611993353748|-13.76165852476|-13.76165852476|-14.000176481945|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654||||-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.041953068654|-14.048280695722|-14.049201042172|-14.224173242476|-14.224173242476|-14.224173242476|-14.224173242476|-14.789370705273|-14.789370705273|-14.789370705273|-14.789370705273|-14.789370705273|-14.789370705273|||-14.789370705273|-14.789370705273|-14.789370705273|-14.789370705273|-14.789370705273|-14.789370705273|-14.828189401259|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|-15.276457650877|||||||-15.276457650877|-15.276457650877|-15.276457650877|-16.448286382597|-17.060873764799|-17.423748513113|-18.671942680026|14.775997697373|14.775997697373|14.775997697373|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011||14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|14.453744417011|13.608512255364
07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP||-18.636791864994|-18.636791864994|-18.636791864994|-18.636791864994|-18.636791864994|-18.636791864994|-18.636791864994|-18.636791864994|-18.636791864994|-19.036435992588|-19.701595632091|15.990289456937|15.990289456937|15.990289456937|15.990289456937|15.990289456937|15.990289456937|15.990289456937|15.990289456937|15.990289456937|15.990289456937|15.990289456937|15.990289456937|15.990289456937|14.112543167112|13.427314958451|13.427314958451|-16.067925972737|-16.067925972737|-16.067925972737|-16.067925972737|-16.067925972737|-16.067925972737|-16.40436224915|-16.712625132418|-16.953055235604|-16.953055235604|14.60283285691|14.60283285691||||||12.822593069889|12.07121393506|11.541375970451|11.541375970451|10.863195100987|10.47524102083|10.47524102083|9.981934789719|9.8876543333689|||9.8876543333689|9.8876543333689|9.8735856542076|9.8735856542076|9.8582537509146|9.8582537509146|9.8519487223297|-10.732048619083|-10.732048619083|-10.732048619083|-10.732048619083|-10.732048619083|-10.732048619083|-10.732048619083|-10.732048619083|-10.732048619083|-10.813943134735|-10.972159000448|-11.249065130079|-11.329517065512|-11.449463671033|-11.491626494002|-11.505352257644|-11.505352257644|-11.505352257644|-11.505352257644|-11.505352257644|-11.505352257644|-11.505352257644|-11.505352257644|-11.505352257644|-11.505352257644|-11.505352257644|-11.505352257644|-11.505352257644|-11.505352257644|-11.505352257644|-11.633169014095|-11.892409676577|-11.929899871642|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.055144820993|-12.316827282183|-12.522030495794|-12.662811861205|-12.670901892106|-12.674161098375|-12.674161098375|-12.674161098375|-12.674161098375|-12.674161098375||-12.674161098375|-12.674161098375|-13.082956417814|-13.278840710074|-13.611489535868|-13.739988381664|-13.796653702303|-13.815725753092|-13.895806627564|-13.929229609494|-14.02469981194|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288||||-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.037183165288|-14.667425711658|-14.959105595279|-14.959105595279|13.290027279185|13.290027279185|13.290027279185|||13.290027279185|11.839475360763|11.715990841038|11.715990841038|11.715990841038|11.715990841038|11.715990841038|11.715990841038|11.715990841038|11.715990841038|11.646656314142|11.582951165579|11.238279291151|10.994754787019|10.932505073074|10.900561003688|10.818201115007|10.818201115007|10.818201115007|10.818201115007|10.818201115007|10.807445793543|10.539384662215|10.393550396717|10.393550396717|10.393550396717|10.393550396717|-12.639331720331|-12.639331720331|-12.639331720331|-12.639331720331|-12.639331720331|-12.639331720331|||||||-12.639331720331|-12.639331720331|-12.930923618717|-14.043804289945|-14.859226785377|-15.043585603188|-15.780650263308|-16.447067321939|-16.447067321939|-16.447067321939|-16.447067321939|-16.447067321939|-16.447067321939|-17.350074677117|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265|-17.358399557265||-17.358399557265|-17.358399557265|-17.358399557265|-17.472666713035|16.136152430971|16.136152430971|16.136152430971|16.136152430971|16.136152430971|16.136152430971|16.136152430971
07865|100774|/equities/aj-corp|SHANGHAICOMP||5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.389726277579|5.3435849308847|5.3250943952003|5.2651049619691|-6.2309901279836|-6.2309901279836|-6.2309901279836|-6.2309901279836|-6.2309901279836|-6.2309901279836|-6.2309901279836|-6.2309901279836|-6.2507905247071|-6.2507905247071|-6.3240131193525|-6.3240131193525|-6.3240131193525|-6.3705700828109|-6.4516293356784|-6.4516293356784|-6.4573660768809|-6.7420734473668|5.8363293339929|5.8363293339929||||||5.2059211918735|5.1565790120124|4.8034212261835|4.572690397545|3.8868779937915|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|||-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|-4.1569253868732|3.8165314276168|3.8165314276168|3.8165314276168|3.8165314276168|3.8165314276168|3.8165314276168|3.8165314276168|3.8165314276168|3.8165314276168|3.8165314276168|3.8165314276168|3.8165314276168|3.8165314276168|3.8165314276168|3.8165314276168|3.8165314276168|3.7467016996221|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.0524112627642|-4.1204569257781|-4.2121744329714|-4.2464162121642|-4.2464162121642|-4.2464162121642|-4.2464162121642|-4.2464162121642|-4.2464162121642|-4.3243513516175|-4.3482734425553||-4.3482734425553|-4.3714147390798|-4.4587942297675|-4.4914381167864|-4.5132649101124|-4.5625163357904|-4.5850180035885|4.2727314831925|4.2727314831925|4.2727314831925|4.2727314831925|4.2727314831925|4.2727314831925|4.2727314831925|4.2727314831925|4.2011500172793|4.2011500172793|4.1939323099894|4.1939323099894|4.1939323099894|4.1939323099894|4.1939323099894|4.1939323099894|4.1939323099894|4.1939323099894||||4.1149249510018|4.0643610111042|-4.4883387748373|-4.4883387748373|-4.4883387748373|-4.5320429475188|-4.5644921363592|-4.5722683137773|-4.5722683137773|-4.5722683137773|-4.5722683137773|-4.5975202394987|-4.6361336524249|-4.6823705627919|-4.687634118663|-4.6950757319222|-4.6950757319222|||-4.6950757319222|-4.6950757319222|-4.6950757319222|-4.6950757319222|-4.6973064800644|-4.7075627005259|-4.7495143056093|-4.8166824049616|-4.880758491585|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|||||||-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-5.1122950850135|-5.2764393022994|-5.4327100307124|4.9137386728226|4.9137386728226|4.9137386728226|4.9137386728226|4.5630430037113|-5.1538411716253|-5.174823480583|-5.268137328864|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712||-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2828971713439|-5.3359969291042|-5.4038856198335|-5.4709837889169|5.1594407358904|5.1594407358904|5.1594407358904|5.1594407358904
07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP||16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|16.021074948413|15.885082335056|15.770092746484|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.613506771849|-17.620995611966|-17.620995611966|-17.942772700854|15.352129722236|15.352129722236|15.352129722236||||||14.307922549379|13.104913547449|12.617547715658|12.617547715658|12.543687585606|12.543687585606|12.543687585606|12.34624028277|12.34624028277|||12.34624028277|12.34624028277|12.169711590604|11.97079070497|11.938013511533|11.938013511533|11.925570123322|-13.010519818753|-13.010519818753|-13.010519818753|-13.010519818753|-13.010519818753|-13.010519818753|-13.010519818753|-13.010519818753|-13.010519818753|-13.073355388079|-13.149839082728|-13.252200267499|-13.252200267499|-13.252200267499|-13.252200267499|-13.252200267499|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.28871340445|-13.601348502672|-13.833740022513|-13.833740022513|-13.833740022513|-13.833740022513|-13.833740022513|-13.833740022513|-13.833740022513|-13.833740022513|-13.833740022513||-13.833740022513|-13.996461844812|-14.16017074096|-14.17198429624|-14.293313104153|-14.293313104153|-14.293313104153|-14.395133740638|-14.466546255539|-14.466546255539|-14.691032787374|-14.918668742767|-14.923817926972|-14.923817926972|-14.923817926972|-14.923817926972|-14.923817926972|-14.923817926972|-14.923817926972|-14.923817926972|-14.923817926972|-14.923817926972|-14.923817926972|-14.923817926972|-14.923817926972||||-14.923817926972|-14.923817926972|-14.923817926972|-14.923817926972|-14.923817926972|-14.923817926972|-14.923817926972|-15.271165011224|-15.271165011224|-15.271165011224|-15.271165011224|-15.271165011224|-15.297210832065|-15.297210832065|-15.407157469266|-15.642994934181|-15.976831124733|||-16.552889212977|-17.120731522652|-17.334145097835|-17.396485837414|-17.461479593332|-17.517883010502|14.748066295082|14.748066295082|13.960671809972|13.669976503386|13.364076118485|13.210084364167|13.028503606698|13.028503606698|13.028503606698|13.028503606698|12.993207717363|12.86462021671|12.86462021671|12.86462021671|12.86462021671|12.86462021671|12.86462021671|12.168380375287|12.047397288958|12.047397288958|12.047397288958|11.956936687539|11.876511037692|11.405951593038|-13.099139160274|-13.099139160274|-13.099139160274|||||||-13.099139160274|-13.099139160274|-13.099139160274|-13.099139160274|-13.702889436217|-13.784118339213|-13.784118339213|-13.784118339213|-13.784118339213|-13.784118339213|-13.784118339213|-13.784118339213|-13.784118339213|-14.112694975173|-14.378966415413|-14.378966415413|-14.740731226612|-14.796965743887|-15.057739789605|-15.210425611222|-15.210425611222|-15.210425611222|-15.347907591622|-15.629726251806|-15.972053089353|-15.972053089353|-15.972053089353|-15.972053089353||-15.972053089353|-15.972053089353|-15.972053089353|-15.972053089353|-16.250143305695|-16.477437795747|-16.477437795747|-16.477437795747|15.288656069607|15.288656069607|15.288656069607
07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH||9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.4680463928159|9.2839405424259|9.2494947271168|9.2494947271168|8.9499941751493|8.7051785636259|8.7051785636259|-9.5974247168681|-9.5974247168681|-9.5974247168681|-9.5974247168681|-9.5974247168681|-9.6243511716992|-9.6243511716992|-9.6915013569892|-9.7377791689833|-9.7625317890336|-9.8161468328027|-10.035718951069|-10.206354337095|-10.512615527443|9.131844074076|9.131844074076|9.131844074076||||||8.4892707738011|7.8664122591117|7.5021249993751|7.3751385989133|-7.9371708851722|-7.9371708851722|-7.9371708851722|-7.9371708851722|-7.9371708851722|||-7.9475664209642|-7.9475664209642|-7.9475664209642|-7.9475664209642|-7.9475664209642|-7.9475664209642|-7.9475664209642|-7.9475664209642|-7.9475664209642|-7.9639800764784|-7.9639800764784|-7.9639800764784|-8.0223981447086|7.4281629075992|7.4281629075992|7.4281629075992|7.4281629075992|7.4281629075992|7.4281629075992|7.4281629075992|7.4281629075992|7.4281629075992|7.4281629075992|7.4281629075992|7.4281629075992|7.4281629075992|7.3974028947605|7.3698920544269|7.2809912425812|7.2677588713752|7.2677588713752|7.2677588713752|7.1896061807661|7.1896061807661|7.1896061807661|7.1896061807661|7.1896061807661|7.1896061807661|7.1896061807661|7.1896061807661|7.1896061807661|7.1896061807661|7.1896061807661|7.1896061807661|7.1896061807661|7.1896061807661|7.1896061807661|7.1896061807661|7.1896061807661|7.1896061807661|7.1896061807661|7.1896061807661|7.1896061807661|-7.9562605395813|-7.9562605395813|-8.0247339688958|-8.1069188476673|-8.1069188476673|-8.1069188476673|-8.1643542847226|-8.3103938192339|-8.3893264499209|-8.4786742225974|-8.4786742225974|-8.4786742225974|-8.4786742225974|-8.587415776395|-8.6971281741982|-8.7082965755175||-8.7082965755175|-8.7082965755175|-8.8475522888712|-8.8656128659305|-8.924570058723|-9.0478559853188|-9.1109507218061|-9.1805011580452|-9.2683343699756|8.6453083666096|8.6453083666096|8.6453083666096|8.6453083666096|8.5982204906158|8.5982204906158|8.5089138456839|8.5089138456839|8.3712518417121|8.3712518417121|8.3280230331677|8.3280230331677|8.3280230331677|8.3280230331677|8.3280230331677|8.2400257110881||||-8.9105596037574|-8.9105596037574|-8.9105596037574|-8.9105596037574|-8.9105596037574|-9.0478438770184|-9.1976046998643|-9.3362274654864|-9.3492829781336|-9.3492829781336|-9.3492829781336|8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|||8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|8.6120143826685|8.5719400790768|8.5719400790768|8.5719400790768|8.3432669537417|8.2791853897166|8.2285888670764|8.2285888670764|8.2285888670764|8.2285888670764|8.2285888670764|8.2285888670764|8.2285888670764|8.2285888670764|8.2285888670764|8.1585520826203|8.1585520826203|8.1585520826203|8.1585520826203|8.1585520826203|8.1585520826203|8.1585520826203|8.1585520826203|8.1585520826203|||||||8.1585520826203|7.518947027615|-9.1712380533707|-9.1712380533707|-9.5638741482055|8.5155309869447|8.5155309869447|8.5155309869447|8.5155309869447|8.5155309869447|8.2883677166478|-9.2223235979766|-9.2223235979766|-9.4603596147664|-9.5724194296063|-9.5724194296063|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345||-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.8038357110271|-9.8942613967535|-9.9814012192219|-10.018223460353|-10.113026336207|-10.230585101991|-10.350650261672|-10.451505700319
07868|101183|/equities/friendship-b|SHANGHAICOMP||0.63208674431367|0.62509638336547|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.6198426018093|0.60132937585511|0.60132937585511|0.60132937585511|0.56192150883319|0.53263500854309|0.51203891220949|-0.54785937442465|-0.54785937442465|-0.54785937442465|-0.54785937442465|-0.54785937442465|-0.54785937442465|-0.54785937442465|-0.54785937442465|-0.54785937442465|-0.54785937442465|-0.54785937442465|-0.5557326550184|-0.55892517775278|-0.56941687630261|0.50690207708895|0.50690207708895|0.50690207708895||||||0.45889117242031|0.43743464815543|0.41720515840501|0.41595019624466|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|||0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41056428367015|0.41040475626915|0.4072274975217|0.4008303705196|0.4008303705196|0.4008303705196|0.4008303705196|0.4008303705196|0.4008303705196|0.4008303705196|0.4008303705196|0.4008303705196|0.4008303705196|0.4008303705196|0.39247818328059|0.39034960878381|0.39034960878381|0.38272178021282|0.37971364382387|0.37971364382387|0.37971364382387|0.37971364382387|0.37971364382387|0.37971364382387|-0.4161204439252|-0.4161204439252|-0.4161204439252|-0.4161204439252|-0.4161204439252|-0.4161204439252|-0.41824493274085|-0.42388328098581|-0.43059531662988|-0.43059531662988|-0.43059531662988|-0.43059531662988|-0.43059531662988|-0.43059531662988|-0.43059531662988|-0.43059531662988||-0.43059531662988|-0.43059531662988|-0.44310593013551|-0.45495102145701|-0.46511224451362|-0.47579138083258|-0.48021265978061|-0.48103492819537|-0.48103492819537|-0.48103492819537|-0.48103492819537|-0.48103492819537|-0.48103492819537|-0.48103492819537|-0.48103492819537|-0.48103492819537|-0.48103492819537|-0.48103492819537|-0.48103492819537|-0.48103492819537|-0.48103492819537|-0.48103492819537|-0.48103492819537|-0.48103492819537|-0.48103492819537||||-0.48103492819537|-0.48103492819537|-0.48103492819537|-0.48103492819537|-0.48620547975951|-0.49039497006661|-0.49054997418464|-0.49418996842228|-0.49418996842228|-0.49418996842228|-0.49565551481339|-0.49778389656646|-0.50603766434836|-0.50854185381915|-0.50991611487779|-0.50991611487779|-0.50991611487779|||-0.51199018478381|-0.51199018478381|-0.51199018478381|-0.51199018478381|-0.51321130957854|-0.51336582479227|-0.51336582479227|0.4889239377718|0.4889239377718|0.4889239377718|0.4889239377718|0.4889239377718|0.4889239377718|0.4889239377718|0.4889239377718|0.4889239377718|0.4889239377718|0.4889239377718|0.4889239377718|0.4889239377718|0.4889239377718|0.4889239377718|0.4889239377718|0.4889239377718|0.48619324376637|0.48460361814559|0.48278178281321|0.47697977563555|0.4766441864086|0.47516021268376|0.4697800787135|0.4697800787135|0.4697800787135|||||||0.4697800787135|0.46822677537622|0.46822677537622|0.46822677537622|0.46822677537622|0.46822677537622|0.46822677537622|0.46822677537622|0.46822677537622|0.46822677537622|0.46158533609379|-0.50224648518487|-0.50224648518487|-0.50666276893267|-0.51972728166761|-0.51972728166761|-0.51972728166761|-0.51972728166761|-0.51972728166761|-0.51972728166761|-0.51972728166761|-0.51972728166761|-0.51972728166761|-0.51972728166761|-0.521288221234|-0.521288221234|-0.521288221234|-0.521288221234||-0.521288221234|-0.521288221234|-0.521288221234|-0.52354249099218|-0.52582498103738|-0.53108330799871|-0.53414811010419|-0.53578781155964|-0.53578781155964|-0.53709238201041|-0.53709238201041
07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP||-43.272925403415|-43.272925403415|-43.272925403415|-44.223250524533|38.815788838026|38.815788838026|38.815788838026|38.815788838026|38.815788838026|38.815788838026|38.815788838026|38.815788838026|38.815788838026|38.815788838026|36.672542356514|35.941159114863|35.617725254608|35.617725254608|34.67011478405|34.67011478405|34.67011478405|34.67011478405|34.67011478405|34.67011478405|34.67011478405|34.67011478405|34.490682050705|34.157585216117|34.157585216117|34.157585216117|34.157585216117|34.157585216117|34.157585216117|34.157585216117|34.157585216117|34.157585216117|34.157585216117|34.157585216117|34.157585216117||||||32.898983505647|30.069980121631|28.712830841171|28.712830841171|28.712830841171|28.712830841171|28.712830841171|28.397158744166|28.397158744166|||28.397158744166|28.397158744166|28.397158744166|28.397158744166|28.397158744166|28.397158744166|27.805731272509|26.615813440538|25.910571256361|-29.93571528719|-29.93571528719|-29.93571528719|-29.93571528719|-29.93571528719|-29.93571528719|-29.93571528719|-29.93571528719|-30.25857278292|-30.551191451203|-31.120212583687|-31.344124614029|-31.559583569929|-31.569537376215|-31.752818556682|-31.975354375724|-32.888171715079|-32.932412300439|-33.694247742974|-33.694247742974|-33.694247742974|-33.694247742974|-33.694247742974|-33.694247742974|-33.694247742974|-33.694247742974|-33.694247742974|-33.694247742974|-34.818609048352|30.936365118676|30.936365118676|30.936365118676|30.936365118676|30.936365118676|30.936365118676|30.936365118676|30.936365118676|30.439849207858|-34.450972558403|-34.450972558403|-34.450972558403|-34.814849719063|-34.814849719063|-34.814849719063|-34.814849719063|-34.910387525575|-35.644874371441|-36.038920566074|-36.038920566074|-36.125465574786|-37.06162896744|-37.514033906897|-38.236703044|-38.792631053161|-38.792631053161|-38.792631053161|-38.792631053161|-39.471812883165|-40.028408693122|-40.028408693122||-40.163233729256|-40.787480641353|-41.64220057698|-41.857999920535|-42.655555433353|-43.298395256555|-43.314327138834|-43.964809517257|-43.96926927492|-43.96926927492|-44.881964894632|-45.393296158424|-45.533978002293|-45.533978002293|-45.533978002293|-45.533978002293|-45.533978002293|-45.623863556896|-46.044849557915|-46.44039066107|-47.192205782146|-47.192205782146|-47.192205782146|-47.192205782146|-47.192205782146||||-47.192205782146|-47.192205782146|-47.257748204849|-47.257748204849|-47.257748204849|-47.257748204849|-48.022481342645|-48.022481342645|-48.022481342645|-48.022481342645|-48.022481342645|-49.171646114291|-49.605487748062|-49.605487748062|-50.549429067943|-50.87992300918|-51.094357330825|||-51.473173599802|-52.322417026716|-52.759774356661|-52.759774356661|-52.911970727507|-53.251079366013|46.327169098707|46.327169098707|46.327169098707|46.327169098707|46.327169098707|46.327169098707|45.695743841432|44.993080838843|44.993080838843|44.452867649577|42.672629619729|42.487033398535|42.487033398535|42.487033398535|42.487033398535|41.360593088894|40.660103118451|40.465670360495|40.041264427936|40.041264427936|40.041264427936|-46.394543299239|-46.394543299239|-46.394543299239|-46.394543299239|-46.394543299239|-46.394543299239|||||||-46.394543299239|-46.394543299239|-46.394543299239|-46.394543299239|-48.410603241966|-49.675669675454|-49.8434819888|-49.8434819888|-52.072757053256|-53.909424060221|-53.909424060221|-53.909424060221|-53.909424060221|-54.634914232222|-55.913794439068|-55.931992973477|-56.809743723693|-56.809743723693|-56.809743723693|-56.809743723693|-56.809743723693|-56.809743723693|-57.039620522882|-57.039620522882|-58.020691690871|-58.234102260215|-59.144814984606|-59.144814984606||-59.144814984606|-59.144814984606|-59.144814984606|-59.144814984606|-59.144814984606|-59.300903868462|-59.659894068799|-60.510439007107|-61.378265902537|-62.434737467255|-62.649435207917
07870|100943|/equities/baosight|SHANGHAICOMP||26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.816176508151|26.518530525855|-30.137900759274|-30.137900759274|-30.137900759274|-30.137900759274|-30.137900759274|-30.137900759274|-30.137900759274|-31.131001606577|-32.314445538646|-32.328272125595|-32.451413019358|-32.648950896371|-32.648950896371|-32.648950896371|-32.648950896371|-32.648950896371|-32.648950896371|-32.648950896371|-34.284945949039|-34.321051580068|-35.596168074736|30.160214675131|30.160214675131|30.160214675131||||||29.0513516142|-30.84635605022|-30.84635605022|-30.878588478318|-30.878588478318|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|||-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.071783984221|-31.315316055127|-31.699239251688|-31.907530566895|-31.907530566895|-31.907530566895|-32.42392272071|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.517082429632|-32.780647622992|-33.21832598475|-33.21832598475|-33.21832598475|-33.21832598475|-34.196513597213|31.92029454169|31.92029454169|31.92029454169|31.92029454169|31.92029454169|31.92029454169|31.92029454169|31.92029454169|31.92029454169|31.92029454169|31.92029454169|31.92029454169|31.92029454169|31.92029454169|31.92029454169||31.881283358994|31.881283358994|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525|31.777808861525||||31.078585417835|30.605837486152|30.140748180685|29.65546010792|29.188013752961|-33.402429090152|-33.402429090152|-33.402429090152|-33.402429090152|-33.402429090152|-33.402429090152|-33.402429090152|-33.402429090152|-33.402429090152|-33.402429090152|-33.402429090152|-33.402429090152|||-33.402429090152|-33.662885226817|-34.587466281885|-34.812001698805|-34.871206912281|-34.968934333856|-35.725204243191|-36.033562728573|-36.693775676807|-37.803732685602|-38.051422666076|-38.051422666076|-38.657136253255|35.086590836325|35.086590836325|35.086590836325|35.086590836325|35.086590836325|35.086590836325|35.086590836325|35.086590836325|35.086590836325|35.086590836325|34.867972133202|34.075434116722|34.075434116722|32.792151985567|-36.961478361528|-36.961478361528|-36.961478361528|-36.961478361528|-36.961478361528|-36.961478361528|||||||-36.961478361528|-36.961478361528|-36.961478361528|-36.961478361528|-36.961478361528|-37.146552546202|-37.932283065252|-38.52240365715|-38.52240365715|-38.52240365715|-38.52240365715|-38.52240365715|-38.52240365715|-38.743518993132|-38.743518993132|-38.743518993132|-38.950130594209|-38.950130594209|-39.433943576764|-39.797902234341|-40.158317495215|-40.371280591607|37.779426431526|37.779426431526|37.779426431526|37.779426431526|37.779426431526|37.779426431526||37.779426431526|37.502140945714|36.992198461207|36.815150691468|36.815150691468|36.815150691468|36.815150691468|36.815150691468|36.815150691468|36.815150691468|36.815150691468
07871|101185|/equities/baosight-b|SHANGHAICOMP||1.5520601265924|1.5473445778971|1.5279747953981|1.5279747953981|1.5257292455166|1.5257292455166|1.5257292455166|1.5257292455166|1.5257292455166|1.5257292455166|1.5257292455166|1.5257292455166|1.5257292455166|1.5257292455166|1.5257292455166|-1.6797944116129|-1.6797944116129|-1.6797944116129|-1.6797944116129|-1.6797944116129|-1.6797944116129|-1.6797944116129|-1.6971049493699|-1.7545610739289|-1.7577344591417|-1.765295257919|-1.765295257919|-1.765295257919|-1.765295257919|-1.765295257919|-1.765295257919|-1.765295257919|-1.765295257919|-1.8019946645289|1.6075022147885|1.6075022147885|1.6075022147885|1.6075022147885|1.6075022147885||||||1.5168357609368|1.4029841885144|1.3742582492836|1.3742582492836|1.322534912752|1.322534912752|1.2729276682789|-1.4214905527572|-1.4214905527572|||-1.4450450900904|-1.4618279209525|-1.4762532502181|-1.4813368883141|-1.5032632909889|-1.546403622481|-1.5605002262921|-1.5605002262921|-1.5605002262921|-1.5605002262921|-1.5605002262921|-1.5605002262921|-1.5610249892099|-1.5610249892099|-1.5929722537844|-1.622969195826|-1.6338546448098|-1.638775897262|-1.638775897262|-1.638775897262|-1.638775897262|-1.638775897262|-1.638775897262|-1.638775897262|-1.6444176901684|-1.6548551234328|-1.6548551234328|-1.6628946035794|-1.6653273403305|-1.670363671212|-1.687151144405|-1.687151144405|-1.687151144405|-1.687151144405|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.6917320082258|-1.7174800181466|-1.7465333236675|-1.7717592466121|-1.7873817844455|-1.7873817844455|-1.7987020063472|-1.8067799594747|-1.8143747797771|-1.8143747797771|1.711049671305||1.711049671305|1.711049671305|1.711049671305|1.691536156483|1.6863035510707|1.6863035510707|1.6863035510707|1.6863035510707|1.6863035510707|1.6863035510707|1.6863035510707|1.6863035510707|1.6863035510707|1.6863035510707|1.6863035510707|1.6863035510707|1.6863035510707|1.6863035510707|1.6863035510707|1.6863035510707|1.6863035510707|1.6863035510707|1.6863035510707|1.6863035510707|1.6863035510707||||1.6731148705138|1.6557296498234|1.6104867109121|-1.7540766970364|-1.7540766970364|-1.7540766970364|-1.7774463644787|-1.7881807211554|-1.8001081814938|-1.8139166093064|-1.8181949893846|-1.8392968217607|-1.8392968217607|-1.8392968217607|-1.8392968217607|-1.8392968217607|-1.8392968217607|||-1.8392968217607|-1.8392968217607|-1.8392968217607|-1.8392968217607|-1.8502373011108|-1.8628564577627|-1.8703376120167|-1.8703376120167|-1.8820883903059|-1.9289871159695|1.7852971262691|1.7852971262691|1.7852971262691|1.7852971262691|1.7852971262691|1.7667653965683|1.7664239873818|1.7664239873818|1.7664239873818|1.7664239873818|1.7664239873818|1.7664239873818|1.7664239873818|1.7311192541577|1.6877087898286|1.6877087898286|1.6571303150424|1.6346126936766|1.6346126936766|1.6346126936766|1.5998932876954|1.5930065361523|1.5930065361523|||||||1.5694746367873|1.5694746367873|1.5694746367873|1.5694746367873|1.5694746367873|1.5694746367873|1.5694746367873|1.5694746367873|1.5694746367873|1.5694746367873|1.560990253283|-1.7045403217563|-1.7045403217563|-1.7045403217563|-1.7140462692|-1.7140462692|-1.7162120963127|-1.7162120963127|-1.7162120963127|-1.735333954232|-1.735333954232|-1.7355561178449|-1.7536739289234|1.6206784716903|1.6206784716903|1.6206784716903|1.6206784716903|1.6206784716903||1.6113552441927|1.562802472681|-1.6982631898855|-1.6982631898855|-1.6982631898855|-1.6982631898855|-1.6982631898855|-1.6982631898855|-1.7025010130699|-1.7025010130699|-1.7146766143701
07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP||5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|5.0496281909545|4.9929203774752|4.9003338316122|4.9003338316122|4.8070375896205|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702|4.7882803439702||||||4.4808670414383|4.3937411454977|4.2286013130414|4.1762235698951|4.0339992813806|-4.5843221046625|-4.5843221046625|-4.5843221046625|-4.5843221046625|||-4.5843221046625|-4.5843221046625|-4.5843221046625|-4.6014688653083|-4.6321873579127|-4.7252082199633|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.3332488351478|4.1836100743229|-4.6609889747904|-4.6820559825162|-4.6820559825162|-4.6820559825162|-4.7295067669793|-4.756326097117|-4.756326097117|-4.756326097117|-4.7620289522918|-4.8428100699089|-4.8938594065311|-4.8938594065311|-4.8938594065311|-4.8938594065311|-4.8938594065311|-4.9076216444045|-4.9687304978348|-4.9687304978348|-4.9997005997738|-5.0768893889411|-5.1185671198789|-5.1185671198789|-5.1603917266636|-5.1603917266636|-5.1859906145498|-5.2088783260369|-5.2498648162444|-5.2979854156191|-5.2979854156191|-5.2979854156191|-5.2979854156191|-5.2979854156191|-5.2979854156191|-5.2979854156191|-5.4599818949855|-5.4599818949855||-5.4725084664102|-5.4725084664102|-5.6083426874738|-5.6667809213951|-5.6667809213951|5.2733792272681|5.2733792272681|5.2733792272681|5.2733792272681|5.2733792272681|5.2733792272681|5.2733792272681|5.2733792272681|5.2531989379585|5.196332247595|5.1337025513694|5.1305859877147|5.1305859877147|5.1305859877147|5.0367621661863|5.0195859414124|5.0195859414124|5.0195859414124|5.0195859414124|5.0195859414124||||4.9356511678721|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|4.8832195316716|||4.8832195316716|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.3378532434494|||||||-5.3378532434494|-5.3378532434494|-5.3378532434494|-5.4976147838202|4.6113862254978|4.6113862254978|4.6113862254978|4.6113862254978|4.5820961504911|4.4734400676063|4.2893781315807|-5.0086072212968|-5.0086072212968|-5.1412303454913|-5.2739264915065|-5.2739264915065|-5.396406088425|-5.396406088425|-5.396406088425|-5.396406088425|-5.396406088425|-5.396406088425|-5.396406088425|-5.396406088425|-5.396406088425|-5.396406088425|-5.396406088425|-5.396406088425||-5.396406088425|-5.396406088425|-5.396406088425|-5.4693400706994|-5.6026000012013|-5.7049383897659|-5.7049383897659|-5.8465982299245|5.2767593782988|5.2767593782988|5.2767593782988
07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP||30.414108311967|28.624564528284|27.213143894226|27.213143894226|27.213143894226|27.213143894226|25.717381553684|25.085250870159|25.085250870159|25.085250870159|25.085250870159|25.085250870159|25.085250870159|25.085250870159|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|23.367102510449|22.541779393087|21.82232006554|21.82232006554|21.055507395623|21.055507395623|21.055507395623|21.055507395623|21.055507395623|21.055507395623|21.055507395623|20.543896381455||||||18.69710698878|17.928452341151|16.667169827434|16.070743315985|15.560286141622|15.560286141622|15.560286141622|15.153651132835|15.134690168973|||15.134690168973|15.134690168973|15.134690168973|14.646877160201|14.52563195563|-17.286943445723|-17.286943445723|-17.286943445723|-17.286943445723|-17.286943445723|-17.286943445723|-17.286943445723|-17.286943445723|-17.286943445723|-17.592159653285|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-17.5972758155|-18.201417377805|-18.821112719599|-18.821112719599|-18.821112719599|-18.821112719599|-19.267320542756|-19.267320542756|-19.267320542756|-19.460787361547|-19.460787361547|-19.460787361547|-19.460787361547|-19.48698512016|-20.268872906746|-20.842049327844|-20.842049327844|-20.842049327844|-20.842049327844|-21.398388773594|-21.720431758732|-21.904368349546|-22.054297284543|18.203159761147|18.203159761147|18.203159761147|18.203159761147|18.203159761147|18.203159761147|18.203159761147|18.203159761147|18.203159761147|18.203159761147||18.203159761147|18.203159761147|18.203159761147|17.886844475751|17.46427147442|16.454746061496|15.905544724432|15.905544724432|15.905544724432|15.905544724432|15.905544724432|15.905544724432|15.905544724432|15.529375176331|15.529375176331|15.209050880782|15.209050880782|15.209050880782|15.209050880782|15.209050880782|15.209050880782|15.209050880782|15.209050880782|15.209050880782|14.734500181799||||13.781110935879|-16.36064982009|-16.36064982009|-16.36064982009|-16.36064982009|-16.36064982009|-16.36064982009|-16.36064982009|-16.36064982009|-16.36064982009|-16.395722225773|13.471913689642|13.471913689642|13.471913689642|13.471913689642|13.471913689642|13.471913689642|||13.471913689642|13.471913689642|13.471913689642|13.471913689642|13.471913689642|13.471913689642|13.471913689642|13.471913689642|13.471913689642|13.011015170447|12.925884620141|12.925884620141|12.925884620141|12.531956244632|12.531956244632|12.020506754103|12.003341293537|11.200934887157|11.198188806902|11.198188806902|11.198188806902|11.150209878695|11.016344466487|10.658715847112|10.497039366926|10.497039366926|10.497039366926|10.497039366926|9.2255997140822|8.0951110477378|-11.341611563162|-11.341611563162|-11.341611563162|||||||-11.341611563162|-11.47692771188|-11.47692771188|-11.919919546352|-12.858243686078|-13.184159630005|-13.49628895462|-13.844765497503|-13.844765497503|-13.844765497503|-14.15366310257|-14.15366310257|-14.15366310257|-14.350943816559|-14.350943816559|-14.350943816559|-14.350943816559|-14.350943816559|-14.350943816559|-14.968826626028|12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.476321860961||12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.476321860961|12.070357451629|11.826552532572
07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP||14.10301710231|14.10301710231|14.10301710231|14.10301710231|14.10301710231|14.10301710231|14.10301710231|13.164463054945|12.949158928095|12.949158928095|12.949158928095|12.949158928095|12.949158928095|12.949158928095|12.949158928095|12.949158928095|12.949158928095|12.949158928095|12.949158928095|12.949158928095|12.949158928095|12.949158928095|12.949158928095|12.949158928095|12.547399279474|-14.490859346046|-14.490859346046|-14.490859346046|-14.490859346046|-14.490859346046|-14.490859346046|-14.490859346046|-14.490859346046|-14.806493264233|-14.806493264233|-14.991104264828|12.82939783785|12.82939783785|12.82939783785||||||12.178219972421|11.54468858062|11.110765163753|-12.421245266399|-12.421245266399|-12.421245266399|-12.421245266399|-12.421245266399|-12.421245266399|||-12.708050120099|-12.933944609677|-13.014383001366|-13.067571869651|-13.067571869651|-13.386190987471|-13.387609187807|-13.387609187807|-13.387609187807|-13.387609187807|-13.387609187807|-13.387609187807|-13.544010206555|-13.747233492903|11.972519039575|11.972519039575|11.972519039575|11.972519039575|11.972519039575|11.972519039575|11.972519039575|11.972519039575|11.972519039575|11.972519039575|11.972519039575|11.972519039575|11.972519039575|11.972519039575|11.972519039575|11.972519039575|11.972519039575|11.972519039575|11.687243434526|-13.763343430569|-13.763343430569|-13.763343430569|-13.763343430569|-13.763343430569|-13.763343430569|-13.763343430569|-13.763343430569|-13.763343430569|-13.763343430569|-13.763343430569|-13.763343430569|-13.763343430569|-13.763343430569|-13.763343430569|-13.763343430569|-13.763343430569|-13.780484711785|-13.780484711785|-13.780484711785|-13.780484711785|-13.780484711785|-13.780484711785|-13.780484711785|-13.780484711785|-13.780484711785|-13.780484711785|-13.780484711785|-13.780484711785|-13.790854620384|-13.790854620384|-13.790854620384|-13.790854620384|-13.790854620384|-13.790854620384|-13.790854620384||-13.91563158504|-13.936415147692|-14.283372699443|-14.283372699443|-14.283372699443|-14.283372699443|-14.283372699443|-14.283372699443|-14.283372699443|-14.283372699443|-14.600969062054|-14.935600212111|-15.171698229063|-15.24394956402|-15.517353491185|-15.517353491185|-15.524042028186|-15.765602052209|-15.862910891754|-15.862910891754|-16.501646414048|-16.74537947515|-16.74537947515|-16.74537947515|-16.74537947515||||-16.74537947515|-16.74537947515|-16.74537947515|-16.74537947515|-16.74537947515|-16.74537947515|-16.74537947515|-16.74537947515|-16.74537947515|-16.74537947515|-16.867087818288|-17.843985532283|-18.647682585716|-18.759085478606|-18.759085478606|-19.612872457308|-20.670254548172|||15.579596533724|15.579596533724|15.579596533724|15.485661522491|14.970963189771|14.970963189771|14.970963189771|14.074482173578|13.169264019481|12.727356421673|12.574443220787|12.32303282029|12.32303282029|12.314697035472|12.314697035472|12.314697035472|11.122678448006|10.500791274526|10.500791274526|10.481036993109|10.110461534456|10.110461534456|10.110461534456|10.110461534456|10.110461534456|10.110461534456|10.110461534456|9.4941632630597|-11.260775930124|-11.260775930124|-11.260775930124|-11.260775930124|-11.260775930124|||||||-11.260775930124|-11.260775930124|-11.261179215861|-11.981865149021|-12.683421273232|-12.914515384039|-13.391524085293|-13.732389760373|-13.732389760373|-13.732389760373|-13.732389760373|-13.732389760373|-13.874877691665|-14.299466504431|-14.682343418704|-14.737920583737|-15.169117730471|-15.460526300374|-15.596616083718|-15.819610316536|-15.819610316536|-15.819610316536|-16.130519450793|-16.410497467926|-16.80769453359|-16.985929810474|-17.302619443414|-18.111641073754||14.842718515338|14.842718515338|14.842718515338|14.842718515338|14.842718515338|14.842718515338|14.842718515338|14.842718515338|14.842718515338|14.842718515338|14.842718515338
07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP||-17.525182097487|-17.525182097487|-17.525182097487|-17.525182097487|-18.091869240925|13.936415287342|13.936415287342|13.936415287342|13.936415287342|13.936415287342|13.936415287342|13.608794208463|-17.857178801646|-17.857178801646|-17.857178801646|-17.857178801646|-17.857178801646|-18.632421195894|-18.988800883723|-19.567557520814|17.917460376898|17.917460376898|17.762178137214|16.959086314739|15.99009650714|14.644551738178|12.902279200461|11.782505488575|11.782505488575|11.321117745705|10.222353258472|9.1770586335451|8.2145092579823|7.3238997562176|||||||||||6.3393328304032|5.8364811600292|5.5799788039088|5.4971989041302|5.3468876818521|5.3455815794094|5.3455815794094|5.3455815794094|5.3455815794094|||5.3455815794094|5.3455815794094|5.3455815794094|5.2828681471198|5.2674913938949|5.2674913938949|5.2074906736913|5.2074906736913|5.2074906736913|5.2074906736913|5.1506118996902|5.1506118996902|5.1506118996902|5.1506118996902|5.1172714579866|5.1172714579866|5.1172714579866|5.1172714579866|5.1172714579866|5.1172714579866|5.1172714579866|5.1172714579866|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9741832549449|4.9570647664151|4.9570647664151|4.9570647664151|4.9570647664151|4.9570647664151|4.9570647664151|4.9570647664151|4.1353087232074|-4.9158847851898|-4.9158847851898|-4.9327067663781|-4.9327067663781|-4.9327067663781|-4.9327067663781|-4.9327067663781|-4.9327067663781|-4.9327067663781|-4.9327067663781|-4.9327067663781||-4.9327067663781|-4.9441184788404|-5.0895762211149|-5.2089734349057|-5.4221925242527|-5.4820277641565|-5.4820277641565|-5.5911421191196|-5.6629356423462|-5.7415950606758|-5.7522447261171|-5.7522447261171|-5.7522447261171|-5.7522447261171|-5.7522447261171|-5.7522447261171|-5.7522447261171|-5.7522447261171|-5.7608277171803|-5.7714420445067|-5.7714420445067|-5.7714420445067|-5.7714420445067|-5.7714420445067|-5.7714420445067||||-5.7714420445067|-5.7714420445067|-5.7714420445067|-5.7714420445067|-5.7714420445067|-5.7714420445067|-5.7714420445067|-5.9860466461824|-6.0363538183605|-6.0363538183605|-6.0442821094102|-6.3369800855392|-6.6688666398518|-6.747073815398|-6.8323045815942|5.571657343104|5.571657343104|||5.571657343104|5.571657343104|5.571657343104|5.571657343104|5.571657343104|5.571657343104|5.571657343104|5.571657343104|5.5418414488926|5.4748238077312|5.4148040867017|5.3375600020274|5.1411778044021|5.1190368967995|5.1190368967995|5.1190368967995|5.1054772749047|5.1054772749047|4.5930801162919|4.5930801162919|4.5930801162919|4.5930801162919|4.5930801162919|4.5930801162919|4.5930801162919|4.5930801162919|4.5930801162919|4.4762002108053|4.2518892153055|-5.3609436407585|-5.3609436407585|-5.3609436407585|-5.3609436407585|||||||-5.3609436407585|-5.4827152639516|-5.8124614192256|-6.3999570953855|-6.7208729099356|-6.7208729099356|-7.2743031792202|-7.4460296837086|-7.4460296837086|-7.4460296837086|-7.4460296837086|-7.4460296837086|-7.4772554202869|-7.7247281123084|-7.9833677610844|-7.9833677610844|-8.1865199761357|-8.2294664600123|-8.2849894342491|-8.2849894342491|-8.2849894342491|-8.2849894342491|-8.3233621043067|-8.3233621043067|-8.3233621043067|-8.3233621043067|-8.3233621043067|-8.3233621043067||-8.3233621043067|-8.3233621043067|-8.3233621043067|-8.3233621043067|-8.4476243833812|-8.6318050600988|-8.6447833354718|-8.7886478962111|-8.8640537329965|-8.9439487003014|8.2417526012045
07876|100763|/equities/jinling|SHANGHAICOMP||14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.653157824426|14.464618914822|-17.134313696854|-17.134313696854|-17.134313696854|-17.134313696854|-17.134313696854|-17.134313696854|-17.231173968444|-17.231173968444|-17.231173968444|-17.231173968444|-17.231173968444|-17.231173968444|-17.231173968444|-17.231173968444|-17.231173968444|-17.231173968444|-17.392189738351|-17.392189738351|-17.735211369282|-18.478567967687|15.894607820293|15.894607820293||||||14.381787289271|12.950874210607|12.295415694195|12.266573065606|11.726192388366|-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|||-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|-12.975094074144|-12.992882722102|-13.102091940997|-13.260102334683|-13.440113137237|-13.712904212731|-13.79600445193|-14.031116129756|12.928205929051|12.928205929051|12.928205929051|12.928205929051|12.928205929051|12.928205929051|12.928205929051|12.928205929051|12.928205929051|12.928205929051|12.928205929051|12.928205929051|12.928205929051|11.77356249519|-12.694533649559|-12.694533649559|-12.694533649559|-12.694533649559|-12.694533649559|-12.694533649559|-12.694533649559|-12.694533649559|-12.694533649559|-12.694533649559|-12.694533649559|-12.747259316042|-12.88402554361|-12.88402554361|-12.88402554361|-12.88402554361|-12.923917207099|-13.149908234651|-13.332120129328|-13.448429350637|-13.448429350637|-13.448429350637|-13.899921369313|12.706214742617|12.706214742617|12.706214742617|12.706214742617|12.706214742617|12.706214742617|12.706214742617|12.706214742617|12.432999774493|-13.858580304913|-13.858580304913|-13.858580304913|-13.858580304913||-13.858580304913|-13.858580304913|-13.858580304913|-13.858580304913|-13.858580304913|-14.006828051207|-14.006828051207|-14.092030981512|-14.094478743309|-14.118865747181|-14.217628393932|13.007422678908|13.007422678908|13.007422678908|13.007422678908|13.007422678908|13.007422678908|13.007422678908|13.007422678908|12.925225822877|12.925225822877|12.925225822877|12.925225822877|12.925225822877|12.925225822877||||12.925225822877|12.736917646672|-14.326174196788|-14.326174196788|-14.326174196788|-14.326174196788|-14.326174196788|-14.326174196788|-14.326174196788|-14.326174196788|-14.486304690648|-14.670894492786|-14.737104589322|-14.927894096219|-15.076549084809|-15.231165762109|-15.371850776852|||-15.658723089629|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|-15.674690857367|||||||-15.674690857367|-15.674690857367|-15.674690857367|-16.099100791565|-17.052333950059|-17.546482588469|-17.844980744983|14.796666652052|14.796666652052|14.796666652052|13.790740258262|12.343044606365|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677||12.276210987677|11.720234460422|-13.122346164992|-13.122346164992|-13.122346164992|11.979413836553|11.979413836553|11.979413836553|11.979413836553|11.979413836553|11.979413836553
07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP||0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.58406748926604|0.57896383444429|0.56657097118829|-0.60800050327576|-0.60800050327576|-0.60800050327576|-0.60800050327576|-0.60800050327576|-0.60800050327576|-0.61150057591108|-0.61172129931683|-0.61172129931683|-0.61172129931683|-0.61172129931683|-0.61172129931683|-0.61172129931683|-0.61172129931683|-0.61172129931683|-0.61172129931683|0.55962104697295|0.55962104697295|0.55962104697295||||||0.53124557821031|0.50655063752857|0.49505625901981|0.4916736642339|0.47785960411785|-0.50309573845128|-0.50309573845128|-0.50309573845128|-0.50309573845128|||-0.50309573845128|-0.50309573845128|-0.50309573845128|-0.5048286035774|-0.50564288100907|-0.50965876271668|-0.51006530214618|-0.5104614362592|-0.5117157891423|-0.5117157891423|-0.5117157891423|-0.5117157891423|-0.51318421794645|-0.51342690800817|-0.51541877858276|-0.51629864532015|-0.51719586371225|-0.51719586371225|-0.51782873735208|-0.51864640179454|-0.51864640179454|-0.51864640179454|-0.51864640179454|-0.51864640179454|-0.51962607479879|-0.51962607479879|-0.51962607479879|-0.51988632915854|-0.51988632915854|-0.51988632915854|-0.51988632915854|-0.51988632915854|-0.51988632915854|-0.51988632915854|-0.51988632915854|-0.51988632915854|-0.51988632915854|-0.52048480939467|-0.52198311500637|-0.52564788651564|-0.52710877902086|-0.53010669470236|0.50565922127382|0.50565922127382|0.50565922127382|0.50217693565307|0.50114103950856|-0.52140776078756|-0.52140776078756|-0.52140776078756|-0.52140776078756|-0.52140776078756|-0.52140776078756|-0.52140776078756|-0.52140776078756|-0.52140776078756|-0.52140776078756|-0.52140776078756|-0.52140776078756|-0.52200862777294|-0.52964454983989|-0.52964454983989|-0.52964454983989|-0.52964454983989|-0.52964454983989|-0.52964454983989|-0.52964454983989|-0.52964454983989|-0.52964454983989||-0.52964454983989|-0.52964454983989|-0.54071613920308|-0.54090685063576|-0.55104718499348|0.51447919592661|0.51447919592661|0.51447919592661|0.51447919592661|0.51447919592661|0.51447919592661|0.51447919592661|0.51447919592661|0.51269910054518|0.50911008006018|0.50871689033444|0.50871689033444|0.50871689033444|0.50871689033444|0.50871689033444|0.50871689033444|0.50871689033444|0.50871689033444|0.50871689033444|0.49946326361691||||0.49151469984093|0.48757191740186|0.48413543395102|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|||-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|-0.50947085477157|0.48424048304964|0.48424048304964|0.48424048304964|0.48424048304964|0.48187829587645|0.48042031828768|0.4756336709328|0.46681518581924|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|||||||-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|0.44640468294855|0.44640468294855|0.44640468294855|0.44640468294855|0.44640468294855|0.44640468294855|0.43850521009758|0.42450579682538|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024||-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44865967861726|-0.44879702275967|-0.44879702275967|-0.44879702275967|-0.44879702275967|-0.44988558630121|-0.45198399534901|-0.45392665886305
07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP||4.8874299701719|4.8699217832385|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.2632690681524|-5.3425211656432|-5.3589123342148|-5.3943471217279|4.8423841087737|4.8423841087737|4.8423841087737||||||4.5004267790493|4.288807482474|4.1308972779832|4.1026635108084|-4.3145540544103|-4.3145540544103|-4.3145540544103|-4.3145540544103|-4.3145540544103|||-4.3767265554612|-4.3938236612958|-4.3938236612958|-4.3938236612958|-4.3938236612958|-4.4620260021071|-4.4721084469521|-4.4721084469521|-4.4721084469521|-4.4721084469521|-4.4721084469521|-4.4721084469521|-4.4721084469521|-4.4721084469521|-4.4823429445386|4.2541383335322|4.2541383335322|4.2541383335322|4.2541383335322|4.2541383335322|4.2541383335322|4.2541383335322|4.2541383335322|4.2307091365622|4.2172338886965|4.2172338886965|4.1915056654325|4.1915056654325|4.1915056654325|4.1915056654325|4.1915056654325|4.1915056654325|4.089451015935|-4.4243018510761|-4.4243018510761|-4.4243018510761|-4.4243018510761|-4.4243018510761|-4.4631575567327|-4.4631575567327|-4.4631575567327|-4.4712859505638|-4.5186511801596|-4.5579458394443|-4.5702397106834|-4.5702397106834|-4.5702397106834|-4.5702397106834|-4.5702397106834|-4.6308219961267|-4.6498020282434|-4.7575577487599|-4.7967209150483|-4.7967209150483|-4.7967209150483|-4.7967209150483|-4.7967209150483|-4.7967209150483|-4.7967209150483|-4.8580233576221|-4.9333593053202|-4.9937327882295|-5.0515834898425|-5.0515834898425|-5.0862040884708|-5.1135493167804|-5.1135493167804|-5.1135493167804|-5.1135493167804||-5.1135493167804|-5.1200550009329|-5.2311721829925|-5.3240802584262|-5.442311346329|-5.4653458195669|-5.472606455589|-5.6112295116591|-5.6513661505566|-5.6570732727963|-5.6711925549991|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592||||-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|-5.6781816705592|5.187034950154|5.187034950154|5.187034950154|5.1608068088864|5.1608068088864|5.1608068088864|||5.1608068088864|5.1608068088864|5.0903409962494|5.0807265582354|5.0807265582354|5.0807265582354|5.0807265582354|5.0807265582354|5.0807265582354|5.0807265582354|5.04706973974|5.04706973974|4.9889666498158|4.8821852141458|4.8573272706351|4.8573272706351|4.8314749136326|4.7916385216577|4.7129317172217|4.6960354787164|4.6670827652107|4.6670827652107|4.6670827652107|4.6670827652107|4.6670827652107|4.6670827652107|4.6670827652107|4.5945364132071|-5.1801307203751|-5.1801307203751|-5.1801307203751|-5.1801307203751|-5.1801307203751|||||||-5.1801307203751|-5.1801307203751|-5.1801307203751|-5.2201451198239|-5.427938979641|-5.5215988090473|-5.7123322145627|-5.7531153069464|-5.7531153069464|-5.7531153069464|-5.7531153069464|-5.7531153069464|-5.7531153069464|-5.9023500930963|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058||-6.0557017454058|-6.0557017454058|-6.0557017454058|-6.0557017454058|5.7240767253268|5.7240767253268|5.7240767253268|5.7240767253268|5.7240767253268|5.7240767253268|5.7240767253268
07879|100403|/equities/shanghai-const|SHANGHAICOMP||2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4764947754298|2.4544386314192|2.3871539485497|2.3535044736379|-2.5805637480821|-2.5805637480821|-2.5805637480821|-2.5805637480821|-2.5805637480821|-2.5805637480821|-2.5805637480821|-2.5828486418289|-2.5833317305769|-2.5833317305769|-2.5914797281916|-2.5994219488231|-2.6193577389284|-2.6246888534226|-2.6246888534226|-2.6246888534226|-2.6246888534226|-2.6575789235744|-2.6575789235744|2.3054679474662||||||2.1716309875724|2.0429233809839|1.9493592602821|1.9426214676005|-2.0332107267029|-2.0332107267029|-2.0332107267029|-2.0332107267029|-2.0332107267029|||-2.0332107267029|-2.0332107267029|-2.0424564305552|-2.0521737738459|-2.0613041568695|-2.0789556761949|-2.0789556761949|-2.0888396060432|-2.1059329152069|-2.1365921099938|-2.1378297948|-2.1378297948|-2.1720330873194|-2.1939256499281|-2.206389722764|-2.206389722764|-2.2343219094139|-2.2486911407953|-2.2885457268298|-2.3056063509583|-2.3362292555306|-2.3424769537684|-2.3444160111447|-2.3444160111447|-2.3721288848475|2.2216996767651|2.2216996767651|2.2216996767651|2.2216996767651|2.2216996767651|2.2216996767651|2.2216996767651|2.2216996767651|2.2013330568352|2.1864811302863|2.1699790426584|2.1571989399958|2.1257766201285|-2.2206022436427|-2.2206022436427|-2.2206022436427|-2.2206022436427|-2.2206022436427|-2.2206022436427|-2.2206022436427|-2.2206022436427|-2.2206022436427|-2.2206022436427|-2.2206022436427|-2.2478914983855|-2.2632128141308|-2.2676181655813|-2.2676181655813|-2.2676181655813|-2.2676181655813|-2.2676181655813|-2.2676181655813|-2.2676181655813|-2.2676181655813|-2.2734645584876|-2.3010717607929|-2.3400797024252|-2.3587655626382|-2.3587655626382|-2.3587655626382|-2.3587655626382|-2.3587655626382|-2.371961735205|-2.3999574697858||-2.4121749706672|-2.4196388663635|-2.4490431747817|-2.4493126057282|-2.4493126057282|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808||||2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|2.3207237720808|-2.4259223812966|-2.4259223812966|-2.4259223812966|-2.4259223812966|-2.4259223812966|-2.4259223812966|-2.4259223812966|-2.4259223812966|||-2.4259223812966|-2.4259223812966|-2.4259223812966|-2.4259223812966|-2.4399137622944|-2.4543486311294|-2.46760971836|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|||||||-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|2.2502389138514|2.2502389138514|2.2502389138514|2.2502389138514|2.2502389138514|2.2447098830865|2.1863442239416|-2.3439577924308|-2.3439577924308|-2.3721753079689|-2.3934880415348|-2.3934880415348|-2.4359932506343|-2.4359932506343|-2.4359932506343|-2.4359932506343|-2.4359932506343|-2.4359932506343|-2.4394369615736|-2.4555153419365|-2.4555153419365|-2.4555153419365|-2.4555153419365|-2.4555153419365||-2.4555153419365|-2.4716837196206|-2.496870918258|-2.5237454917518|-2.5391501881742|-2.5391501881742|-2.5391501881742|-2.5607224148803|-2.5805866283702|-2.5805866283702|-2.5805866283702
07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP||-9.9482781118815|-9.9684912769226|-9.9684912769226|-10.190545992523|-10.387273157603|-10.565303419438|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.637523171661|-10.73613887039|-10.73613887039|-11.020710152688|-11.146393689214|-11.146393689214|-11.146393689214|-11.146393689214|-11.146393689214|-11.146393689214|-11.146393689214|-11.147199859097|-11.147199859097|-11.147199859097|-11.192999775624|-11.465123915643|9.9964352802079|9.9964352802079|9.9964352802079|9.9964352802079|9.9964352802079||||||9.6149278962658|8.9815869159219|8.7089763194079|8.7089763194079|8.7089763194079|8.7089763194079|8.7089763194079|8.7089763194079|8.5845422445168|||8.5845422445168|8.5845422445168|8.4900265633726|8.4900265633726|8.4900265633726|8.4900265633726|8.2958529402145|8.2958529402145|8.2958529402145|8.2958529402145|8.2958529402145|8.1298366574588|-8.9963990125124|-8.9963990125124|-8.9963990125124|-8.9963990125124|-9.0009994410878|-9.0761101404169|-9.1673442698562|-9.2948273924814|-9.3920301097219|-9.5267005648419|-9.5280001655999|-9.5891362609912|-9.5891362609912|-9.5901452371134|-9.5901452371134|-9.5901452371134|-9.5901452371134|-9.5901452371134|-9.5901452371134|-9.5901452371134|-9.5901452371134|-9.5901452371134|-9.5901452371134|-9.5901452371134|-9.5901452371134|-9.6296060161075|-9.9490065658845|-10.198340266364|-10.36426686514|-10.503074955814|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746||9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.3094990963746|9.1041432216221|9.0439187502921|8.9440981520613|8.906245877885|8.906245877885|8.8928370238931||||8.5116990144155|-9.2804713064168|-9.2804713064168|-9.2804713064168|-9.2804713064168|-9.2804713064168|-9.2804713064168|-9.2804713064168|-9.2804713064168|-9.2804713064168|-9.2804713064168|-9.3466773887181|-9.5891544725306|-9.5891544725306|-9.604615730909|-9.628189147292|-9.628189147292|||-9.628189147292|-9.6719188301414|-9.8367474971711|-9.9224544033408|-10.0510168059|-10.111263132501|-10.111263132501|-10.111263132501|-10.111263132501|-10.240291701873|-10.410580329453|-10.623197101647|-10.623197101647|-10.623197101647|-10.833894596159|-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|||||||-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|-10.864421221857|-11.127992261712|-11.127992261712|-11.127992261712|-11.127992261712|-11.127992261712|-11.127992261712|-11.273314594793|-11.273314594793|-11.273314594793|-11.273314594793|-11.35325460916|-11.377134182561|-11.377134182561|-11.377134182561|-11.39541649243|-11.39541649243|-11.541488058267|-11.775157962572|-11.795474249269|-11.806936747659|-11.983003180915||-11.983003180915|-11.983003180915|-11.983003180915|-11.983003180915|-11.983003180915|-11.983003180915|-11.983003180915|-12.199490858111|-12.399006341335|-12.585648137592|-12.615677019251
07881|100661|/equities/sh-energy|SHANGHAICOMP||13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|13.097174840835|12.883610259109|-14.126598761428|-14.126598761428|-14.126598761428|-14.126598761428|-14.126598761428|-14.126598761428|-14.126598761428|-14.126598761428|-14.126598761428|-14.126598761428|-14.126598761428|-14.126598761428|-14.215109213578|-14.464306596849|-14.464306596849|-14.464306596849|-14.572007395529|-14.58575002267|-14.58575002267|-14.692778276245|-14.692778276245|-14.768086776513|-14.818984995703|-15.065539583475|13.052428109392|13.052428109392|13.052428109392|13.052428109392|13.052428109392||||||12.82325316242|11.916392016981|11.266546806333|11.250051746365|-11.416047112198|-11.416047112198|-11.416047112198|-11.416047112198|-11.416047112198|||-11.431634644874|-11.431634644874|-11.431634644874|-11.498483424063|-11.689425738515|-11.911583776674|-12.007315551133|-12.073130672329|-12.073130672329|-12.073130672329|-12.073130672329|-12.073130672329|-12.073130672329|-12.073130672329|-12.073130672329|-12.073130672329|-12.074589695261|-12.139544025313|-12.410049190401|-12.560208592394|-12.560208592394|-12.560208592394|-12.560208592394|-12.641059798933|-12.641059798933|-12.701370998343|-12.701370998343|-12.709963417004|-12.709963417004|-12.831626150289|-12.83652367336|-12.83652367336|-12.83652367336|-12.83652367336|-12.83652367336|-12.83652367336|-12.83652367336|-12.905026380027|-13.137807519132|-13.209230218656|-13.399144740377|-13.493493869872|-13.89054857688|-14.04672083807|-14.140245172183|-14.323080576987|-14.323080576987|-14.542867066166|-14.686736715327|-14.686736715327|-14.686736715327|-14.686736715327|-14.686736715327|-14.686736715327|-14.686736715327|-14.686736715327|-14.686736715327|-14.686736715327|-14.798040748184|-15.089490228831|14.114825419628|14.114825419628|14.114825419628|14.114825419628|14.114825419628|14.114825419628|14.114825419628|14.114825419628|14.114825419628||14.114825419628|14.114825419628|14.114825419628|14.114825419628|14.114825419628|14.114825419628|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195||||-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.163136741195|-15.597374197149|13.945233866805|13.945233866805|13.945233866805|13.741462056571|13.741462056571|13.721068665643|-15.0620285799|-15.0620285799|-15.0620285799|-15.0620285799|-15.0620285799|||-15.0620285799|-15.0620285799|-15.0620285799|-15.0620285799|-15.0620285799|-15.208920669765|-15.241579109|-15.365087462318|-15.531208781017|-15.659676158443|14.302298633934|14.302298633934|14.302298633934|14.302298633934|14.302298633934|14.302298633934|14.302298633934|14.302298633934|14.302298633934|14.302298633934|14.23588762535|14.204228988433|14.204228988433|14.204228988433|14.204228988433|14.204228988433|14.204228988433|14.204228988433|14.204228988433|14.146402999129|14.146402999129|14.146402999129|14.146402999129|||||||14.146402999129|14.146402999129|14.146402999129|14.146402999129|14.146402999129|14.146402999129|14.146402999129|14.146402999129|14.146402999129|14.146402999129|12.586003061098|-13.972465190424|-13.972465190424|-14.186072253666|-14.556191337861|-14.659656883122|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.578273174145|13.46615769797||13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797
07882|100767|/equities/sh-dazhong|SHANGHAICOMP||-4.6993253484785|-4.6993253484785|-4.6993253484785|-4.7659170909523|-4.7710188013314|-4.9655873441528|-4.9655873441528|-4.9655873441528|-4.9655873441528|-5.0589858054928|-5.1905984086652|-5.1905984086652|-5.1905984086652|-5.1905984086652|-5.1905984086652|-5.1905984086652|-5.1905984086652|-5.1905984086652|-5.1905984086652|-5.1905984086652|4.6346931463824|4.6346931463824|4.2976458404224|4.2976458404224|3.8440508681051|-3.8229652496952|-3.8229652496952|-3.8229652496952|-3.8229652496952|-3.8293387389869|-3.8293387389869|-3.8293387389869|-3.8293387389869|-3.885376291881|-3.9120847178941|-3.972316273213|3.3744358805465|3.3744358805465|3.3744358805465||||||3.0899285770839|2.8910318720545|-3.1996260400169|-3.1996260400169|-3.1996260400169|-3.1996260400169|-3.2219627265403|-3.2219627265403|-3.2219627265403|||-3.2827364740846|-3.3408182128797|-3.3747979517922|2.8916696287498|2.8916696287498|2.8916696287498|-3.2535056027713|-3.2535056027713|-3.2535056027713|-3.2979981308043|-3.2979981308043|-3.2979981308043|-3.3594423405395|-3.3932692730941|-3.4197436531957|-3.4674929469355|-3.5544366935368|-3.5754851609994|-3.5872056915284|-3.6607840010326|-3.7222007994052|-3.7222007994052|-3.7222007994052|-3.7222007994052|-3.799112029009|-3.9101244289929|-3.9806938126412|-4.1007709055838|-4.1877173590476|-4.1877173590476|-4.1877173590476|-4.2357969999109|-4.5757989176745|3.9842015019422|3.5113348024162|3.1031497338384|2.7693549668469|2.7693549668469|2.7693549668469|2.716633861199|2.716633861199|2.716633861199|2.716633861199|2.6679264096584|2.647695968346|2.6424399590009|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8207368603116|-2.8352631717662|-2.8852923743967|-2.9029891569173|-2.9029891569173|-2.9029891569173|-2.9029891569173|-2.9029891569173|-2.9149879568987|-2.9371726827137|-2.9371726827137||-2.9371726827137|-2.9371726827137|-2.9690807479744|-2.97842306761|-3.0149146281796|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.845654204597|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593||||2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8391736593593|2.8368596066754|2.8327931960282|2.8327931960282|||2.8327931960282|2.8327931960282|2.8327931960282|2.8327931960282|2.8327931960282|2.8327931960282|2.8327931960282|2.8327931960282|2.8327931960282|2.8156422012869|2.8156422012869|2.8156422012869|2.7957135564557|2.7485706415961|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|||||||-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-3.0171476364361|2.7872217760684|2.7872217760684|2.7872217760684|2.7872217760684|2.7872217760684|2.7224686792826|-2.9638658713736|-2.9638658713736|-3.0015177408234|-3.041379749453|-3.041379749453|-3.1006169268592|-3.1006169268592|-3.1006169268592|-3.1006169268592|-3.1006169268592|-3.1006169268592|-3.1006169268592|-3.1106854753476|-3.1199946710322|-3.1199946710322|-3.1199946710322|-3.1199946710322||-3.1199946710322|-3.1199946710322|-3.1199946710322|-3.1394385175411|-3.1627094565171|-3.193566050611|-3.2000734038728|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421
07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP||-6.1043990791256|-6.1601223784237|-6.1601223784237|-6.3402128667926|-6.3402128667926|-6.3421031126141|-6.3421031126141|-6.3421031126141|-6.3421031126141|-6.6123364908563|-6.6898185923217|-6.7514650771484|5.5579659541834|5.5579659541834|5.5579659541834|5.5579659541834|5.1477401345294|4.7274891104214|4.6458890379563|4.6458890379563|4.6458890379563|4.6458890379563|4.1693213450793|4.1336904618346|4.1312226568725|4.1312226568725|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972|4.1094977665972||||||3.8061083211978|3.6585033802301|3.6585033802301|3.6585033802301|3.6585033802301|3.6585033802301|3.6585033802301|3.6585033802301|3.6585033802301|||3.6585033802301|3.6585033802301|3.6585033802301|3.6585033802301|3.6585033802301|-4.0847348114712|-4.0847348114712|-4.0847348114712|-4.0962789678962|-4.0962789678962|-4.0962789678962|-4.0962789678962|-4.1225322246984|-4.2117025720229|-4.2707805619361|-4.2819783804286|-4.4205315110274|-4.4694794810688|-4.6116439277237|-4.7046042740683|-4.8534492983133|-4.9038323841394|-5.0459249507389|-5.0532501153373|-5.1141667556126|-5.2307407537389|4.077483387942|4.077483387942|4.077483387942|4.077483387942|4.077483387942|4.077483387942|4.077483387942|4.077483387942|4.0477594492115|3.5513994823205|3.505242938729|3.505242938729|3.505242938729|3.505242938729|3.4124925080624|3.4001109286777|3.4001109286777|3.4001109286777|3.4001109286777|3.0806789712367|-3.5651387567304|-3.5651387567304|-3.5651387567304|-3.6557097297005|-3.6918997081443|-3.7674708601391|-3.7674708601391|-3.7674708601391|-3.7674708601391|-3.8159257785355|-3.8159257785355|-3.8159257785355|-3.8159257785355|-3.8354730358693|-3.9185043801258|-3.9185043801258|-3.9185043801258|-3.9185043801258|-3.9185043801258|-3.9772271303546|-4.0846967595828|-4.0911959509481|-4.0911959509481||-4.0911959509481|-4.2408517567531|-4.2408517567531|-4.2408517567531|-4.3553908101072|-4.3926564180575|-4.4112847208671|-4.4425385925165|-4.472265240549|-4.5169612930869|-4.5555123539606|-4.6289027235949|-4.6805589814789|-4.6805589814789|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744||||-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.6958420452744|-4.7303799718917|-4.7690902370685|-4.7690902370685|-4.7690902370685|-4.7690902370685|-5.053433698468|-5.2510374586368|-5.2989305964868|-5.3604784267656|-5.394975876092|-5.4727511133078|||-5.670278995713|-5.8897546590262|-5.9502828983127|-6.0397586985494|-6.0530653445881|-6.1506278745512|-6.4373643389653|-7.1159605440509|6.3672660526289|5.8214067548131|5.1837853424654|4.5997610084332|3.843623663774|3.6208625237022|3.6208625237022|3.6208625237022|3.5510975889558|3.5510975889558|3.5510975889558|3.5510975889558|3.5510975889558|3.5510975889558|3.5510975889558|3.5510975889558|3.5510975889558|3.5510975889558|3.5510975889558|3.3817752524873|-4.3313771652352|-4.3313771652352|-4.3313771652352|-4.3313771652352|-4.3313771652352|||||||-4.3313771652352|-4.4770856750421|-4.7256507887236|-5.1662787876517|-5.4675318358111|-5.6144799521419|-5.8407160974399|4.9577579261767|4.9577579261767|4.9577579261767|-5.4517311546882|-5.4517311546882|-5.4517311546882|-5.6030347848027|-5.7561496390335|-5.7879441196645|-5.9816045689279|-6.0695608906938|-6.1150674083712|-6.1260094322396|-6.1260094322396|-6.141677052625|-6.171329830468|-6.171329830468|-6.3048108400904|-6.3281233114228|-6.3851370858071|-6.4795970438716||-6.5306631722712|-6.5814976769052|-6.5814976769052|-6.6449972079156|-6.6788860610191|-6.8157852347329|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196
07884|101180|/equities/diesel-engine|SHANGHAICOMP||0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19862408584339|0.19024898217764|0.18922109357347|0.18023029561072|0.18023029561072|0.18023029561072|0.18023029561072|0.17308921361664|-0.19711068258442|-0.19711068258442|-0.19711068258442|-0.19711068258442|-0.19711068258442|-0.19711068258442|-0.19711068258442|-0.19711068258442|-0.19711068258442|-0.19711068258442|-0.20106743260398|-0.20235270409865|-0.20244744005118|0.17443903235041|0.17443903235041|0.17443903235041||||||0.15565447920387|0.14533830642507|0.13913608752351|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|||-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.15699218028035|-0.1576024256729|-0.15778047509579|-0.15870053147373|-0.15900059265227|-0.16105621967415|0.14284765037349|0.14284765037349|0.14284765037349|0.14284765037349|0.14284765037349|0.14284765037349|0.14284765037349|0.14284765037349|0.14284765037349|0.14284765037349|0.14284765037349|0.14284765037349|0.14284765037349|0.14284765037349|0.14284765037349|0.14273783254833|0.14273783254833|0.14176425241995|-0.16438616086596|-0.16438616086596|-0.16438616086596|-0.16438616086596|-0.16438616086596|-0.16438616086596|-0.16438616086596|-0.16438616086596|-0.16438616086596|-0.16438616086596|-0.16438616086596|-0.16438616086596|-0.16438616086596|-0.16438616086596|-0.16651733562889|-0.16651733562889|-0.16651733562889|-0.16651733562889|-0.16651733562889|-0.16651733562889|-0.16651733562889|-0.16651733562889|-0.16651733562889|-0.16651733562889|-0.16651733562889|-0.16651733562889|-0.16651733562889|-0.16651733562889|-0.16651733562889|-0.16651733562889|-0.16651733562889|-0.16651733562889|-0.16651733562889|-0.16651733562889||-0.16651733562889|-0.1684636975388|-0.16848604624044|-0.16848604624044|-0.18742894568456|-0.19314327133378|-0.19599252241276|-0.2010472554567|-0.20555250055288|-0.2092249940578|-0.20983142847323|-0.20983142847323|-0.20983142847323|-0.20983142847323|-0.21386826363431|-0.21779806445292|-0.21960896562925|-0.21984329666684|-0.22018925794713|-0.22018925794713|-0.2224325142939|-0.22413620985179|-0.22413620985179|-0.22413620985179|-0.22413620985179||||-0.22413620985179|-0.22413620985179|-0.22413620985179|-0.22413620985179|-0.22413620985179|-0.22413620985179|-0.2249846793615|-0.22620520160189|-0.22892070657501|-0.22892070657501|-0.22892070657501|-0.23424523016357|-0.23888359125614|-0.23962825361256|-0.23962825361256|-0.23962825361256|-0.23962825361256|||-0.24064250012641|-0.24382499296803|-0.24612345045901|-0.24612345045901|-0.2472831937504|-0.2472831937504|-0.2472831937504|-0.26414799555939|0.22578642306012|0.22578642306012|0.21609602716545|0.20371781037891|0.19063089756661|-0.21179900518729|-0.21247416566968|-0.21247416566968|-0.21247416566968|-0.21247416566968|-0.21324907139672|-0.21638785270335|-0.21676429076859|-0.21884920463373|-0.21938800745992|-0.22062620732206|-0.22062620732206|-0.22062620732206|-0.22062620732206|-0.22062620732206|-0.22062620732206|-0.22062620732206|-0.22062620732206|-0.22062620732206|-0.22062620732206|||||||-0.22062620732206|-0.22140083186078|-0.22140083186078|-0.22140083186078|0.19616624419093|0.19616624419093|0.19616624419093|0.19616624419093|0.19616624419093|0.19616624419093|-0.20994821567349|-0.20994821567349|-0.20994821567349|-0.21272024682289|-0.21283571193486|-0.21283571193486|-0.21283571193486|-0.21283571193486|-0.21283571193486|-0.21283571193486|-0.21283571193486|-0.21283571193486|-0.21283571193486|-0.21283571193486|-0.21283571193486|-0.21283571193486|-0.21283571193486|-0.21283571193486||-0.21283571193486|-0.21283571193486|-0.21283571193486|-0.21283571193486|-0.21283571193486|-0.21283571193486|-0.2151507850584|-0.2158157971534|-0.2158157971534|-0.21607914621303|-0.21607914621303
07885|100760|/equities/sh-dragon|SHANGHAICOMP||9.2027458238109|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|9.1640085091798|8.3900093359647|8.3466538592329|8.3466538592329|8.3466538592329|8.3466538592329|8.3466538592329|8.3466538592329|8.2007269510683|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621|8.1251154414621||||||7.7706834466156|7.365759972168|7.0959383512144|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|||-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.6323629220697|-7.649847675294|-7.7626086616188|-7.8390093008313|-7.9248963352465|-7.9248963352465|-7.9248963352465|-8.0104402432203|-8.1293783065743|-8.312086860015|-8.362874472223|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.3930498812938|-8.6367221909921|-8.7080246428825|-8.9728049150416|-9.0391292027089|-9.0391292027089|-9.0391292027089|-9.045060209593|-9.045060209593|-9.045060209593|-9.0689561412962|-9.1105068575708|-9.2550074669353|-9.531675190024|-9.6297842709277|-9.6297842709277|-9.6746025968922|-9.6746025968922|-9.6746025968922|-9.6746025968922|-9.6746025968922||-9.853447588432|-10.094289055362|8.8231259681539|8.8231259681539|8.8231259681539|8.8231259681539|8.8231259681539|8.8231259681539|8.8231259681539|8.8231259681539|8.8231259681539|8.8231259681539|8.8231259681539|8.8231259681539|8.8231259681539|8.8231259681539|8.8231259681539|8.8231259681539|8.2101402125707|8.052105098383|8.052105098383|8.052105098383|8.052105098383|8.052105098383|8.052105098383||||7.9678947720443|-9.1538369321784|-9.1538369321784|-9.1538369321784|-9.1538369321784|-9.2698188251876|-9.3753538867526|-9.4838330355272|-9.4838330355272|-9.4838330355272|-9.6064808729606|-10.139422774681|-10.542692264328|-10.587436340925|-10.777151424219|-11.092390147106|-11.399877856458|||-11.454394558857|-11.454394558857|-11.454394558857|-11.454394558857|-11.620438500455|-11.928820685337|-12.246467779952|-12.468852624714|-12.992614385618|-13.307863011369|-13.307863011369|-13.307863011369|-13.307863011369|-13.307863011369|-13.307863011369|-13.307863011369|-13.307863011369|-13.307863011369|-13.307863011369|-13.307863011369|-13.752493374317|-13.752493374317|-13.752493374317|-14.047337964691|-14.047337964691|-14.286048854702|-14.286048854702|-14.286048854702|-14.286048854702|-14.286048854702|-14.286048854702|-14.286048854702|-14.286048854702|||||||-14.286048854702|-15.473943248185|-16.188270108338|-17.104189043173|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|11.679100609646|-16.348328234914|-16.348328234914|-16.348328234914|-16.348328234914|-16.348328234914|-16.348328234914|-16.348328234914|-16.764809372429|-17.288677059284|-17.586863079194|13.474200117421||13.474200117421|13.474200117421|13.474200117421|13.462444159534|12.34438360747|11.692648130615|10.213497963171|10.118398906083|10.118398906083|10.118398906083|8.2409983225345
07886|101087|/equities/great-wisdom|SHANGHAICOMP||8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|8.0394625567085|7.6288472174149|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-8.9809593714381|-9.0582882074409|-9.9314314687576|8.8139651788246|8.5666279807103||||||7.6562531805052|6.628059318332|5.985382127502|5.985382127502|5.5593132440011|5.420903729483|5.4076707353024|5.3657451459465|-5.8509835441984|||-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.8509835441984|-5.9155370880141|-5.9336260308177|-5.9336260308177|-5.9801397576764|5.4704781552602|5.4704781552602|5.4704781552602|5.4704781552602|5.4704781552602|5.4704781552602|5.4704781552602|5.4704781552602|5.4704781552602|5.4704781552602|5.4704781552602|5.4704781552602|5.4704781552602|5.4704781552602|5.4704781552602|5.3516423989721|-5.8743274452924|-5.8743274452924|-5.8743274452924|-5.8743274452924|-5.8743274452924|-5.8743274452924|-5.8743274452924|-5.8743274452924|-5.8743274452924|-5.8743274452924|-5.8743274452924|-5.8743274452924|-5.8743274452924|-5.8743274452924|-5.8743274452924|-5.924808290561|-6.0070095624746|-6.0604318578673|-6.0604318578673|-6.0604318578673|-6.0604318578673|-6.0604318578673|-6.0604318578673|-6.0604318578673|-6.0604318578673|-6.0604318578673|-6.1504798420747|-6.2347050152386|-6.2347050152386|-6.2347050152386|-6.2347050152386|-6.2347050152386|-6.2347050152386|-6.2347050152386|-6.2347050152386|-6.2347050152386||-6.2347050152386|-6.2347050152386|-6.388561271094|-6.4211791604346|-6.5068654848012|-6.5252662677422|-6.5252662677422|-6.5502958583451|-6.599773041365|-6.6241922554677|-6.6757691896961|-6.7969658415633|-6.8644067756685|-6.9060075274609|-6.921675837028|-6.921675837028|-6.9651953511635|-7.0148723267719|-7.0148723267719|-7.0148723267719|-7.0148723267719|-7.0148723267719|-7.0148723267719|-7.0148723267719|-7.0148723267719||||-7.0148723267719|-7.0148723267719|-7.0148723267719|-7.0148723267719|-7.0148723267719|-7.0559691481242|-7.0710770876815|-7.0825542262784|-7.0825542262784|-7.0825542262784|-7.1200604760638|-7.2003832967182|-7.2003832967182|-7.2582036291118|-7.296337528864|-7.3909306480261|-7.4365894213619|||-7.5689881527095|-7.5871236291155|-7.5871236291155|-7.5871236291155|-7.5896588478835|-7.5896588478835|-7.7635100323129|-7.9527888516771|-8.042403698913|-8.042403698913|-8.042403698913|-8.042403698913|-8.042403698913|-8.042403698913|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.0661919446328|||||||-8.0661919446328|-8.0661919446328|-8.0661919446328|-8.202435636028|-9.0823381150402|7.0741501869198|7.0741501869198|7.0741501869198|7.0741501869198|7.0741501869198|7.0741501869198|7.0741501869198|7.0741501869198|7.0741501869198|7.0741501869198|6.5362781221597|-7.3848564669447|-7.3848564669447|-7.3848564669447|-7.3848564669447|-7.3848564669447|-7.3848564669447|-7.5037294013585|-7.623032501813|-7.6327122841869|-7.6327122841869|-7.6327122841869|-7.6327122841869||-7.6327122841869|-7.6327122841869|-7.6327122841869|-7.6327122841869|-7.6757915720448|-7.7775461922205|-7.8194956260828|-8.0133284681271|-8.1298094450578|-8.1435948831691|7.5210388282973
07887|101112|/equities/sh-electric-ss|SHANGHAICOMP||-10.758659259232|-11.045176390975|-11.169084950917|-11.570649858573|-11.704984270088|-11.704984270088|-11.704984270088|-11.704984270088|-11.704984270088|-11.761093177787|9.6145624792913|9.6145624792913|9.6145624792913|9.6145624792913|9.6145624792913|9.6145624792913|9.2952618025383|9.2952618025383|8.010461262618|8.010461262618|8.010461262618|8.010461262618|6.8394013022432|6.7687791293473|6.085310188224|5.3845185567446|5.3845185567446|5.3455762387986|5.0673066247033|4.5225629396491|-4.8372865540756|-4.8372865540756|-4.8372865540756|4.4071869630092|4.4071869630092|4.4071869630092|4.4071869630092|4.4071869630092|4.4071869630092||||||4.0679857751256|3.8177618473245|3.6980689332963|3.6811876347861|3.6202398418384|3.6202398418384|3.6202398418384|3.6202398418384|3.6202398418384|||3.5408220554941|3.5275800521233|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.7617037864772|-3.798559755335|-3.8067332045345|-3.8419256890381|-3.8604729136455|3.6568778700996|3.6568778700996|3.6568778700996|3.6568778700996|3.6568778700996|3.6568778700996|3.6568778700996|3.6568778700996|3.6568778700996|3.6568778700996|3.6568778700996|3.6568778700996|3.6568778700996|3.6568778700996|3.590975530431|3.5677505416841|3.566945027772|3.5238278303581|-3.7716626794158|-3.7716626794158|-3.7716626794158|-3.7716626794158|-3.7716626794158|-3.7716626794158|-3.7716626794158|-3.7716626794158|-3.7716626794158|-3.7716626794158|-3.7716626794158|-3.7716626794158|-3.7716626794158|-3.7757364545728|-3.8385959371886|-3.8984399355078|-3.9313480621866|-3.9313480621866|-3.9313480621866|-3.9313480621866|-3.9332827266259|-3.9332827266259|-3.9332827266259|-3.9664252396207|-4.039916885758|-4.0532410021894|-4.0762916703418|-4.0762916703418|-4.0762916703418|-4.0762916703418|-4.0936574295047|-4.116841721853|-4.1392685046023||-4.1580760468185|-4.1750844307674|-4.2367604913461|-4.2480672269119|-4.3517414098596|-4.4808237293931|-4.4862498881298|-4.4862498881298|-4.4862498881298|-4.4862498881298|-4.4862498881298|-4.4880555075493|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114|4.2548222156114||||4.2548222156114|4.2548222156114|4.2292467324542|4.228664338192|4.228664338192|4.228664338192|4.228664338192|4.228664338192|4.228664338192|4.1779663171229|4.1779663171229|4.1779663171229|4.1779663171229|4.1779663171229|4.1779663171229|4.1779663171229|4.1779663171229|||4.1444069904152|4.1154523472061|4.0593913241747|4.0321671983774|4.0321671983774|4.0321671983774|4.0321671983774|4.0321671983774|4.0321671983774|4.0321671983774|4.0224081963494|4.021491885945|4.021491885945|4.0185007755278|4.0185007755278|4.0185007755278|4.0044453877341|3.9827173041118|3.9430754885169|3.9430754885169|3.9430754885169|3.9430754885169|3.9430754885169|3.9430754885169|3.8858785540277|3.8858785540277|3.8858785540277|3.8720872833127|-4.1947428377343|-4.1947428377343|-4.1947428377343|-4.1947428377343|-4.1947428377343|||||||-4.1947428377343|-4.1947428377343|-4.1947428377343|-4.1947428377343|3.8557642150844|3.8557642150844|3.8557642150844|3.8557642150844|3.8557642150844|3.852515689634|-4.1432433433838|-4.1432433433838|-4.1432433433838|-4.1702703047138|-4.1909510707097|-4.1909510707097|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739||-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.2513225335739|-4.293691557741|-4.2940021077495|-4.2940021077495|-4.3160521120325|-4.3160521120325|-4.3795021739818|-4.4277800947668
07888|100292|/equities/shanghai-elec|SHANGHAICOMP||-10.163995918211|-10.163995918211|-10.163995918211|-10.238884326017|-10.323760266874|-10.599178097616|9.5290804683564|9.5290804683564|9.5290804683564|9.5290804683564|9.5290804683564|9.5290804683564|9.5290804683564|9.5290804683564|9.5290804683564|9.5290804683564|9.1462006369562|9.0813337210517|9.0537042489428|8.9468936777533|8.8275843432437|8.8275843432437|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461|8.7644714039461||||||8.6377462989639|8.2719399274004|8.087703841779|8.087703841779|7.8730038998892|-8.5280905035457|-8.5280905035457|-8.5280905035457|-8.5280905035457|||-8.5658857372347|-8.5658857372347|-8.5658857372347|-8.6843172473977|-8.8009081331966|-8.9574082007496|-8.9574082007496|-8.9574082007496|-8.9574082007496|-8.9574082007496|-8.9574082007496|-8.9574082007496|-8.9574082007496|-8.9574082007496|-9.0143424791857|-9.0903806998514|-9.2159780743147|-9.3033090435162|-9.4208990029378|-9.5232206375381|-9.5599048344101|-9.5599048344101|-9.5599048344101|-9.5599048344101|-9.6271168090464|-9.719544250252|-9.719544250252|-9.719544250252|-9.719544250252|-9.8178269404859|-10.004251694093|-10.046545445931|-10.046545445931|-10.116161280222|-10.249643938712|-10.249643938712|-10.260715582825|-10.340010477407|-10.340010477407|-10.340010477407|-10.340010477407|-10.340010477407|-10.340010477407|-10.340010477407|-10.340010477407|-10.340010477407|-10.340010477407|-10.340010477407|-10.340010477407|-10.340010477407|-10.340010477407|-10.340010477407|-10.340010477407|-10.340010477407|-10.340010477407|-10.340010477407|-10.340010477407|9.5333411173149|9.5333411173149|9.5333411173149|9.5333411173149|9.5333411173149|9.5333411173149|9.5333411173149|9.5333411173149|9.5333411173149|9.5333411173149|9.5333411173149|9.5333411173149||9.5333411173149|9.5333411173149|9.5333411173149|9.5333411173149|9.5333411173149|9.5333411173149|9.5333411173149|9.5333411173149|9.4503790489086|9.3097270407363|9.3097270407363|9.0426874884466|9.0426874884466|8.9577645318538|8.9577645318538|8.9577645318538|8.9577645318538|8.9577645318538|8.9577645318538|8.9577645318538|8.8158499948217|8.7926611340031|8.7926611340031|8.7926611340031|8.714623124068||||8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.6751260497657|8.5956957316495|8.4674399137604|||8.3321551482002|8.3312836399917|8.2864258809492|8.2238883537299|8.2238883537299|8.2238883537299|8.2238883537299|8.2238883537299|8.2238883537299|8.2238883537299|8.2238883537299|8.2238883537299|8.2238883537299|8.2003851334931|8.2003851334931|8.2003851334931|8.2003851334931|8.2003851334931|8.1265392745735|8.027821272082|7.9198014134244|7.8503349483097|7.7739319021423|7.7739319021423|7.6689288624667|7.6689288624667|7.6055747496442|7.6055747496442|7.6055747496442|7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|||||||7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|7.4684462484446|7.3387470310029|-8.1261647219729|-8.1261647219729|-8.2946276129696|-8.3519477772385|-8.3519477772385|-8.6010531769495|-8.6690565730107|-8.6690565730107|-8.6690565730107|-8.6690565730107|-8.7172855961072|-8.7239576841669|-8.7239576841669|-8.7239576841669|-8.7239576841669|-8.7239576841669|-8.7239576841669||-8.7239576841669|-8.7239576841669|-8.7239576841669|-8.7988416911581|-8.8300001838153|-8.8300001838153|-8.8300001838153|-8.8300001838153|-8.8300001838153|-8.9250005327271|8.6043067935598
07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP||23.156097226962|23.156097226962|23.156097226962|23.156097226962|23.156097226962|23.156097226962|22.520108653025|21.734011804392|21.734011804392|21.734011804392|20.27965708002|20.27965708002|20.27965708002|20.27965708002|20.27965708002|20.27965708002|19.844063655365|19.202848637356|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.928002478478|-21.957779488958|-22.217534155754|19.402913869617|19.402913869617|19.402913869617|19.402913869617|19.402913869617|19.402913869617||||||18.438238476379|17.470820160556|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|||-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.286471310374|-19.312745455368|-19.359161990068|-19.47997671251|-19.47997671251|-19.47997671251|-19.47997671251|-19.47997671251|-19.47997671251|-19.76497412925|-19.933305329802|-20.28311683814|-20.680485679135|-20.680485679135|-20.680485679135|-20.680485679135|-20.850033339246|-20.850033339246|-20.850033339246|-20.850033339246|-21.45725902847|-21.559177550249|-22.067418796677|-22.251277042845|-22.251277042845|-22.251277042845|-22.251277042845|-22.251277042845|-22.251277042845|-22.251277042845|-22.251277042845|-22.251277042845|-22.466847302428|-22.466847302428|-22.466847302428|-22.466847302428|-22.466847302428|-22.466847302428|-22.466847302428|-22.466847302428|-22.489829356926|-22.87481128668|-22.922117597777|-22.922117597777|-22.922117597777|-22.922117597777|-22.922117597777|-22.922117597777|-22.922117597777|-22.922117597777|-22.922117597777||-23.289574180398|-23.397305314578|-24.027006167877|-24.032783634914|-24.112753694507|-24.112753694507|-24.112753694507|-24.112753694507|-24.112753694507|-24.194725903374|-24.223584714314|-24.707872671971|-25.386525148694|-25.467805962368|-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987||||-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987|-26.077724833987|-26.395805036251|-26.70356816869|-26.70356816869|-26.70356816869|-26.70356816869|-26.70356816869|20.151409778274|20.151409778274|20.151409778274|20.151409778274|20.151409778274|20.151409778274|||20.151409778274|20.151409778274|18.912814718779|18.912814718779|18.912814718779|18.912814718779|18.480349441696|17.585943323958|17.567413370286|17.567413370286|17.567413370286|17.567413370286|17.346930235594|17.346930235594|17.196589171852|16.531766030486|16.113072710231|15.873528906782|15.873528906782|15.873528906782|15.873528906782|15.873528906782|15.873528906782|14.730032440777|14.46180068561|14.46180068561|14.46180068561|14.46180068561|13.974222941626|-17.850954267829|-17.850954267829|-17.850954267829|-17.850954267829|||||||-17.850954267829|-17.850954267829|-17.850954267829|-18.151060604883|-19.255623154986|-19.654024871574|-20.42613928449|-21.244598628546|-21.322372342488|-21.322372342488|-21.322372342488|-21.322372342488|-21.322372342488|-21.737081211299|-22.778978949885|-22.856087505928|-23.102145893131|20.523569337051|20.523569337051|20.523569337051|20.523569337051|20.523569337051|20.523569337051|20.523569337051|20.523569337051|19.367855327572|19.262059919531|19.19340032173||19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761|19.150427744761
07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP||-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8177731411114|-8.8608591177347|-8.9609541471669|-8.9977269764156|-9.0069187344677|8.0829917846056|8.0829917846056|8.0829917846056||||||7.7716578838927|7.4412863914285|7.2975406055223|7.2878229225754|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|||7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1933963153848|7.1739749553047|7.1739749553047|7.1739749553047|7.1739749553047|7.1739749553047|7.1739749553047|7.1739749553047|7.1739749553047|7.1739749553047|7.1066386569697|7.0534021369097|7.0534021369097|7.0534021369097|7.0534021369097|7.0534021369097|7.0534021369097|7.0236875471669|-7.3810283989391|-7.3810283989391|-7.3810283989391|-7.3810283989391|-7.3810283989391|-7.3810283989391|-7.3810283989391|-7.3810283989391|-7.3810283989391|-7.3810283989391|-7.3810283989391|-7.3810283989391|-7.3810283989391|-7.3810283989391|-7.3810283989391|-7.3810283989391|-7.3810283989391|-7.3810283989391|-7.3810283989391|-7.4205872582817|-7.4807453472773|-7.5239758314203|-7.5583965883114|-7.5583965883114|-7.5583965883114|-7.5583965883114|-7.6144226508514|-7.6677244432184|-7.6677244432184||-7.6677244432184|-7.6677244432184|-7.7669167791707|-7.8053709174641|-7.9022643726675|7.4776516506862|7.4776516506862|7.4776516506862|7.4776516506862|7.4776516506862|7.4776516506862|7.4776516506862|7.4776516506862|7.4776516506862|7.4776516506862|7.4535016104615|7.4535016104615|7.4535016104615|7.4367611987764|7.4222014008187|7.4222014008187|7.4222014008187|7.4222014008187|7.4222014008187|7.4222014008187||||7.3140200838141|7.2919666220405|7.2688615200971|7.2688615200971|7.2688615200971|7.2688615200971|7.2688615200971|7.2688615200971|7.2688615200971|7.2688615200971|7.2688615200971|7.2688615200971|7.2688615200971|7.2688615200971|7.2688615200971|7.2688615200971|7.2688615200971|||7.2320683662598|7.1948914466638|7.1383028290104|7.1383028290104|7.1383028290104|7.1383028290104|7.1383028290104|7.1383028290104|7.1383028290104|7.1383028290104|7.1383028290104|7.1383028290104|7.1383028290104|7.0545957377036|-7.5332793146138|-7.5332793146138|-7.5332793146138|-7.5332793146138|-7.5332793146138|-7.5332793146138|-7.5332793146138|-7.5332793146138|-7.5332793146138|-7.5332793146138|-7.5332793146138|-7.5332793146138|-7.5332793146138|-7.5332793146138|-7.5332793146138|-7.5332793146138|-7.5332793146138|-7.5332793146138|-7.5332793146138|||||||-7.5332793146138|-7.5332793146138|-7.5332793146138|-7.5332793146138|-7.6990144153177|6.9068487142194|6.9068487142194|6.9068487142194|6.9068487142194|6.9068487142194|6.7919068348257|-7.3439251008036|-7.3439251008036|-7.4293615092174|-7.5830869662912|-7.6117635554905|-7.6856641682788|-7.6856641682788|-7.6856641682788|-7.6856641682788|-7.6856641682788|-7.6856641682788|-7.6856641682788|-7.6856641682788|-7.6856641682788|-7.6856641682788|-7.6856641682788|-7.6856641682788||-7.6856641682788|-7.6856641682788|-7.6856641682788|-7.7433312637723|-7.8055530635423|-7.855210506365|-7.855210506365|-7.9002344999548|7.599268134294|7.599268134294|7.599268134294
07891|100752|/equities/sh-fenghwa|SHANGHAICOMP||-15.254753671469|-15.531393036116|13.53457661118|13.53457661118|12.059529415389|10.689476878136|10.443736791132|10.443736791132|10.443736791132|10.443736791132|10.443736791132|10.443736791132|10.443736791132|10.443736791132|10.019825992699|10.019825992699|10.019825992699|10.019825992699|10.019825992699|10.019825992699|10.019825992699|10.019825992699|10.019825992699|10.019825992699|9.8353618623101|9.038180351399|-10.646395375813|-10.646395375813|-10.646395375813|-10.646395375813|-10.646395375813|-10.646395375813|-10.646395375813|-10.646395375813|-10.720994395774|-10.766660605053|9.3158699827055|9.3158699827055|9.3158699827055||||||8.7592999489947|-9.3548476209499|-9.3548476209499|-9.3548476209499|-9.3548476209499|-9.3548476209499|-9.3548476209499|-9.3548476209499|-9.3548476209499|||-9.5637196424115|-9.6646878854554|-9.743542368337|-9.7700467983048|-9.7806073205517|-9.8704835099674|-9.8704835099674|-9.8704835099674|-9.9883151233965|-10.009396562629|-10.009396562629|-10.009396562629|-10.018217892176|-10.079695209072|-10.079695209072|-10.079695209072|-10.200426094088|-10.200426094088|-10.216028734879|8.9245501129957|8.9245501129957|8.9245501129957|8.9245501129957|8.9245501129957|8.9245501129957|8.9245501129957|8.9245501129957|8.9245501129957|8.9245501129957|8.9245501129957|8.6172785857355|8.4119757125814|-9.5497189378683|-9.5497189378683|-9.5497189378683|-9.5497189378683|-9.5497189378683|-9.5497189378683|-9.5497189378683|-9.5497189378683|-9.5497189378683|-9.5497189378683|-9.5497189378683|-9.5497189378683|-9.5497189378683|-9.5497189378683|-9.5497189378683|-9.5497189378683|-9.5497189378683|-9.7096414678066|-9.7096414678066|-9.7096414678066|-9.7096414678066|-9.7096414678066|-9.7096414678066|-9.7146013702252|-9.8338910931543|-9.8338910931543|-9.8593236996284|-9.8636925036764|-10.180213695881|-10.347391921139|-10.347391921139|-10.347391921139|-10.360435889668|-10.40103920136|-10.640599231302|-10.657332928511|-10.66870343192||-10.76800412054|-10.888893380376|-10.910437176197|-11.089374248153|-11.379304771033|-11.577560615105|10.103201070822|10.103201070822|10.103201070822|10.103201070822|10.103201070822|10.103201070822|10.103201070822|10.103201070822|10.103201070822|9.8168902567099|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659||||-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-11.877831057659|-12.126479285681|-12.343865970466|-12.630406383777|-13.647117990149|11.303128396267|11.303128396267|11.303128396267|11.303128396267|11.303128396267|||11.303128396267|11.042365245018|10.805961427858|10.779401207159|10.700489128627|10.700489128627|10.700489128627|10.700489128627|10.700489128627|10.700489128627|10.19109926069|9.4367776959491|8.9258633818176|8.7181818447672|8.6285579305327|8.6285579305327|8.3617313285046|8.2152568917996|7.9486183172603|7.9395760966826|7.8878985051684|7.8878985051684|7.8878985051684|7.8878985051684|7.830526389154|7.830526389154|7.830526389154|-9.9955091555189|-9.9955091555189|-9.9955091555189|-9.9955091555189|-9.9955091555189|-9.9955091555189|||||||-9.9955091555189|-9.9955091555189|-9.9955091555189|-10.431121596503|-10.930134729995|-11.110149918279|-11.449611251312|-11.836789944389|-12.125322609719|-12.426507763788|-12.426507763788|-12.426507763788|-12.426507763788|-12.948896996097|-13.460996645376|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203||11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203
07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP||7.9307097331184|7.9307097331184|7.9116240857509|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|-9.2370847815736|7.6511659269983|7.6511659269983|7.6511659269983||||||7.0651845540663|6.6113161076065|-7.7575421332228|-7.7575421332228|-7.7575421332228|-7.7575421332228|-7.8394913407286|-7.8694347509764|-7.9243718925475|||-8.2070800268383|7.0028167871682|7.0028167871682|7.0028167871682|7.0028167871682|7.0028167871682|7.0028167871682|7.0028167871682|6.6125742757815|-7.3820770847899|-7.3820770847899|-7.3820770847899|-7.3820770847899|-7.4778635091365|-7.584292604612|-7.6631030264681|-7.7167812125756|-7.7547346496796|-7.7547346496796|-7.7547346496796|-7.7547346496796|-7.7547346496796|-7.7547346496796|-7.7547346496796|-7.7805137276047|-7.7805137276047|-7.7805137276047|-7.7805137276047|-7.7805137276047|-7.7805137276047|-7.7805137276047|-7.7805137276047|-7.7805137276047|-7.7805137276047|-7.7805137276047|-7.7805137276047|-7.7805137276047|-7.8666816419356|-7.9701241014778|-7.9701241014778|-7.9701241014778|-7.9701241014778|-8.0733011237853|-8.0733011237853|-8.104223727305|-8.1307595078119|-8.1307595078119|-8.1307595078119|-8.588621755879|-8.762357389972|-8.8048416376615|-9.0181573762391|-9.1237080823835|-9.1237080823835|-9.1237080823835|-9.1237080823835|-9.1237080823835|-9.1237080823835|-9.1237080823835|-9.2318979646824|-9.4787755438644|-9.6758619887915|-9.7086344662255|-9.7086344662255|-9.7086344662255|-9.7086344662255|-9.7086344662255|-9.7086344662255|-9.7086344662255||-9.7086344662255|-10.104594436282|-10.600660287665|-10.692400520959|-10.907949689864|-10.907949689864|-10.907949689864|-10.971610868241|-11.104012317421|-11.177235306371|-11.389150554459|-11.48993094723|-11.48993094723|-11.48993094723|-11.48993094723|-11.48993094723|-11.576034209911|-11.669482546585|-11.760536067505|-11.776706714122|-12.136340691743|-12.20054419504|-12.20054419504|-12.434814840557|-12.434814840557||||-12.434814840557|-12.434814840557|-12.434814840557|-12.434814840557|-12.434814840557|-12.434814840557|-12.434814840557|-12.50745204011|-12.50745204011|-12.50745204011|-12.50745204011|-12.722724628883|-12.991916603995|-13.074907085578|-13.141563333053|-13.292292768181|-13.417547630404|||-13.736720004715|-14.023353692651|-14.023353692651|-14.023353692651|-14.062615417507|-14.224724364824|12.234693746591|12.234693746591|12.234693746591|12.234693746591|11.89688219497|11.747091817297|11.516495598707|11.516495598707|11.516495598707|11.516495598707|11.177772616185|10.992695997354|10.992695997354|10.992695997354|10.992695997354|10.992695997354|10.910640394166|10.910640394166|10.910640394166|10.910640394166|10.910640394166|-12.945844049475|-12.945844049475|-12.945844049475|-12.945844049475|-12.945844049475|-12.945844049475|||||||-12.945844049475|-12.945844049475|-12.945844049475|-13.056493197571|-13.467214596151|-13.483016504047|-13.712251488509|-13.712251488509|-13.712251488509|-13.712251488509|-13.712251488509|-13.712251488509|-13.712251488509|-14.055701924044|-14.055701924044|-14.055701924044|-14.628558318569|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049||12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.545260809049|12.450109658389|12.450109658389|12.450109658389
07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP||25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.97854394174|25.445604210169|24.655670886868|23.833524445289|23.433915274666|22.917683646994|22.797982902348|22.608186171535|22.608186171535|22.608186171535|22.608186171535|22.608186171535|22.608186171535|22.608186171535|22.608186171535|22.608186171535|22.608186171535|22.608186171535|21.431805546928|21.431805546928|21.431805546928|21.431805546928|21.431805546928|21.431805546928|21.431805546928|21.431805546928|21.431805546928|21.431805546928||||||20.884229271333|18.974698588495|17.95855421186|17.48006009129|16.576572693473|16.576572693473|16.576572693473|16.576572693473|16.576572693473|||16.576572693473|16.576572693473|16.576572693473|16.562301729659|16.390971407444|-18.991683123308|-18.991683123308|-18.991683123308|-18.991683123308|-18.991683123308|-18.991683123308|-18.991683123308|-18.991683123308|-18.991683123308|-18.991683123308|-18.991683123308|-19.627981527865|-19.989077935403|-19.989077935403|-19.989077935403|-19.989077935403|-19.989077935403|-19.989077935403|-20.275641743547|17.84469446232|17.84469446232|17.84469446232|17.84469446232|17.84469446232|17.84469446232|-19.844316207161|-19.844316207161|-19.844316207161|-19.844316207161|-20.048129835384|-20.125699880671|-20.156888514704|-20.465987450487|-20.748875148436|-20.913044255322|-20.913044255322|-20.913044255322|-21.134808261387|-21.134808261387|-21.189493726253|-21.189493726253|-21.189493726253|-21.189493726253|-21.189493726253|-21.189493726253|-21.442771459685|-21.848078649426|-22.166754635599|-22.405115566936|-22.405115566936|-22.405115566936|-22.405115566936|-22.405115566936|-22.405115566936|-22.869573869403|-23.361748896369|-23.842498048951|-24.257775872736|-25.115306529501|-26.11589544029|-26.61974358482|-26.61974358482|-26.61974358482|-26.61974358482||-26.973633835871|-26.973633835871|-27.904593545153|-28.720224734457|-28.720224734457|-28.720224734457|-28.720224734457|-28.720224734457|-28.720224734457|-28.720224734457|-29.446361511186|-30.277623354544|26.420400682486|26.420400682486|26.420400682486|26.420400682486|26.420400682486|26.420400682486|26.420400682486|26.420400682486|26.420400682486|26.420400682486|26.420400682486|26.420400682486|26.420400682486||||26.420400682486|26.420400682486|-31.050446925581|-31.050446925581|-31.050446925581|-31.050446925581|-31.050446925581|-31.315812929095|-31.315812929095|-31.315812929095|-31.339236426819|-32.547485007697|27.497676267969|27.497676267969|27.497676267969|27.497676267969|27.497676267969|||27.497676267969|27.497676267969|27.497676267969|27.497676267969|27.497676267969|27.497676267969|27.497676267969|27.497676267969|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|26.873837908655|25.169819894267|22.135911269136|20.427237175065|20.427237175065|19.994707794275|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|||||||-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-26.362619471186|-27.020687500231|-27.827985674797|-28.30220636467|-28.452786317331|-28.452786317331|-28.47240991837|-28.47240991837|-28.47240991837|-28.47240991837|-28.47240991837|-28.47240991837|-28.47240991837||-28.47240991837|-28.47240991837|-28.47240991837|-28.686432052618|23.760295595974|23.760295595974|23.760295595974|23.760295595974|23.760295595974|23.760295595974|23.760295595974
07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP||37.877799835308|37.693667091723|37.693667091723|37.693667091723|37.693667091723|37.693667091723|37.693667091723|37.693667091723|37.693667091723|37.693667091723|37.693667091723|37.693667091723|37.152964766154|36.936625780142|-41.380138956809|-41.380138956809|-41.380138956809|-41.380138956809|-41.380138956809|-41.380138956809|-41.380138956809|-41.856264524222|-42.678069676029|-43.510635363909|-43.531816681063|-43.539794506669|-43.624772352245|-44.149748372001|-44.385829659483|-44.746478950736|-44.876641464524|-44.876641464524|-44.911267386865|-45.372520564874|38.872722537433|38.872722537433|38.872722537433|38.872722537433|38.872722537433||||||36.813580096998|34.460089115344|32.249367683565|-36.263252610444|-36.263252610444|-36.263252610444|-36.263252610444|-36.263252610444|-36.263252610444|||-36.263252610444|-36.772502866585|-36.939055605983|-36.939055605983|-36.939055605983|-36.939055605983|-36.939055605983|-36.939055605983|-36.939055605983|-36.939055605983|-36.939055605983|-36.939055605983|-36.939055605983|-37.938950402047|-38.030493885531|-38.030493885531|-38.436659448957|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.686647672109|-38.98127584397|-39.885306993449|-41.011449459884|-41.791612443762|-42.745681561184|-43.045202031348|-43.258004045722|-43.942225827373|-44.091917026481|-44.384352141444|-44.980946679716|-45.944385894807|-47.45709375173|-48.671619196128|-48.671619196128|-48.671619196128|-48.671619196128|-48.671619196128|-48.671619196128|-48.671619196128||-49.699574756833|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|44.759371344622|-51.328279654292|-51.328279654292|-51.328279654292|-51.328279654292|-51.328279654292|-51.676978182029|-53.007753662744|-53.288153783381||||-53.288153783381|-53.450725281569|47.369656278782|47.369656278782|47.369656278782|47.369656278782|47.369656278782|47.369656278782|47.369656278782|47.369656278782|47.369656278782|46.834062684568|45.907292168441|45.818053069428|45.818053069428|45.818053069428|45.818053069428|||45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.818053069428|45.346974226776|45.346974226776|45.346974226776|42.810706573005|42.810706573005|42.810706573005|42.810706573005|42.810706573005|42.51911847379|42.048464216415|41.32717894824|-47.7813134765|-47.7813134765|-47.7813134765|-47.7813134765|-47.7813134765|-47.7813134765|-47.7813134765|-47.7813134765|||||||-47.7813134765|-47.7813134765|-47.7813134765|-47.7813134765|-47.7813134765|-47.914234966632|-48.643040386169|-49.706711786024|-50.590810245053|-50.590810245053|-50.590810245053|-50.590810245053|-50.590810245053|-51.120344420027|-52.035365081803|-52.035365081803|-52.219568987952|-52.219568987952|-52.219568987952|-52.219568987952|-52.219568987952|-52.219568987952|-52.219568987952|-53.4197520387|-53.4197520387|-53.4197520387|-53.984167007586|-55.732408210062||-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519|-56.346826905519
07895|100430|/equities/fosun-pharm|SHANGHAICOMP||25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|25.810265651559|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.581418409469|-27.912687503102|-28.457985995878|-28.576650856457|-29.184056015502|-29.924506527065|26.76690660156|26.76690660156||||||24.733784311758|23.074761198347|22.043623074762|-23.349428004991|-23.349428004991|-23.349428004991|-23.349428004991|-23.349428004991|-23.349428004991|||-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.41203295267|-23.578374091936|-23.578374091936|-23.659304610174|-23.889228599249|22.580977842477|22.580977842477|22.580977842477|22.580977842477|22.580977842477|22.580977842477|22.580977842477|22.580977842477|22.580977842477|22.580977842477|22.510760496351|22.510760496351|22.510760496351|22.510760496351|22.312512395882|22.200048287331|22.200048287331|22.200048287331|22.200048287331|22.200048287331|22.200048287331|22.200048287331|22.200048287331|21.995054703751|21.88117173623|-23.054520340193|-23.054520340193|-23.054520340193|-23.054520340193|-23.054520340193|-23.054520340193|-23.054520340193|-23.054520340193|-23.054520340193|-23.054520340193|-23.230577596281|-23.252865085176|-23.274293856678|-23.338733413288|-23.338733413288|-23.338733413288|-23.338733413288|-23.373592299961|-23.597880066261|-23.913199200482|-23.950778606038|-24.160309079069|-24.180381189643|23.042033667735|23.042033667735|23.042033667735|23.042033667735||23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|23.042033667735|22.871704414345|22.685226999894||||-23.886839774208|-23.886839774208|-23.886839774208|-23.886839774208|-23.886839774208|-23.937089248647|-23.937089248647|-23.937089248647|-23.937089248647|-23.937089248647|-23.937089248647|-24.027320751603|-24.192579464841|-24.378977568865|-24.452767092505|-24.452767092505|-24.452767092505|||-24.63180062781|-24.63180062781|-24.63180062781|-24.63180062781|-24.63180062781|-24.66700074419|23.373706363102|23.373706363102|23.373706363102|23.373706363102|23.373706363102|23.373706363102|23.373706363102|23.373706363102|23.373706363102|23.263724154516|23.263724154516|23.263724154516|23.263724154516|23.263724154516|23.263724154516|23.263724154516|23.263724154516|22.690805773253|22.670067921974|22.670067921974|22.432297220603|22.225886652619|21.978762968547|21.800847963235|21.671496872263|21.557775184133|21.456971774077|||||||21.356079668442|20.797866603445|-23.35633710982|-23.35633710982|-23.849264082661|-23.890292946223|-24.012356379651|-24.012356379651|-24.012356379651|-24.012356379651|-24.012356379651|-24.012356379651|-24.012356379651|-24.137133641693|-24.137133641693|-24.137133641693|-24.76237121738|-24.904857065027|-25.250398002008|-25.498629576138|-25.498629576138|-25.498629576138|-25.498629576138|-25.498629576138|-25.498629576138|-25.498629576138|-25.498629576138|-25.498629576138||-25.498629576138|-25.498629576138|-25.498629576138|-25.696255478783|-25.795284467189|-26.006983762812|-26.042759265978|-26.150843874701|-26.364269751187|-26.967522428958|-27.416690824791
07896|100766|/equities/fudan-forward|SHANGHAICOMP||5.0698557208598|5.0698557208598|-6.1416903364965|-6.1416903364965|-6.1416903364965|-6.1416903364965|-6.1416903364965|-6.1416903364965|-6.1416903364965|-6.1846558902339|-6.4068399638684|-6.6215566831529|-6.6215566831529|-6.6215566831529|-6.6215566831529|-6.6215566831529|-6.6215566831529|-6.6215566831529|-6.6215566831529|-6.6215566831529|6.2012879664883|6.2012879664883|5.4980980351219|5.3334422591273|4.7493800590374|4.1643110855793|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513|3.5496236623513||||||3.2279150950895|3.0610167966933|2.9272408470678|2.9252676417616|2.8684346057141|2.8684346057141|2.8684346057141|2.8684346057141|2.8684346057141|||2.8684346057141|2.8684346057141|2.8684346057141|2.8684346057141|2.6549272776935|-3.2221905820209|-3.2221905820209|-3.2221905820209|-3.2221905820209|-3.2221905820209|-3.2221905820209|-3.2221905820209|-3.2379895705468|-3.2977648745945|-3.2977648745945|-3.334183217306|-3.4135370135517|-3.4478188488452|-3.5647985906036|-3.6786651049092|-3.7229612573468|-3.7649569891651|-3.8088411382789|-3.8214902272881|-3.8788780626391|-4.0615312188571|-4.1661457187274|-4.392384185431|3.3233878649131|3.3233878649131|3.3233878649131|3.3233878649131|3.3233878649131|3.3233878649131|3.3233878649131|3.3233878649131|3.1733677172481|3.1733677172481|3.1733677172481|3.1733677172481|3.1733677172481|2.9781863318349|-3.2273007088648|-3.2273007088648|-3.2293029036957|-3.2293029036957|-3.2293029036957|-3.2293029036957|-3.2703364785996|-3.3428191822981|-3.3428191822981|-3.3428191822981|-3.3428191822981|-3.3428191822981|-3.3428191822981|-3.4331324279545|-3.4355727547315|-3.4355727547315|-3.4355727547315|-3.5267475836705|-3.5360872899558|-3.5360872899558|-3.5360872899558|-3.5360872899558|-3.5360872899558|-3.5360872899558|-3.5472301932123|-3.5472301932123|-3.5472301932123||-3.5472301932123|-3.5819223690857|-3.7238027043728|-3.8264474281104|-3.9871638095414|-4.0779597799022|-4.0938442194946|-4.1420491232351|-4.1983880217291|-4.2109866335896|-4.2622072779368|-4.3130082381247|-4.3361200637816|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052||||-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.3457926161052|-4.397547272285|-4.4322187707259|-4.4322187707259|-4.4585763663532|-4.7661959297659|-4.919662171735|-4.9557359286299|-5.0171102456686|-5.0171102456686|-5.0171102456686|||-5.0171102456686|-5.0171102456686|-5.0171102456686|-5.0171102456686|-5.0171102456686|-5.0306778144436|4.5715136020973|4.5715136020973|4.5715136020973|4.5715136020973|4.5287204016376|4.5287204016376|4.4585784529236|4.3789759581384|4.3642295693538|4.3642295693538|4.3213659762433|4.2309317439315|4.2309317439315|4.2309317439315|4.2309317439315|4.2309317439315|4.2309317439315|4.1273719298547|4.1273719298547|4.1273719298547|4.1273719298547|-4.936805050391|-4.936805050391|-4.936805050391|-4.936805050391|-4.936805050391|-4.936805050391|||||||-4.936805050391|-4.936805050391|-5.01756122909|-5.2972902015625|-5.5953222067024|-5.6314692266413|-5.6501578804403|-5.6501578804403|-5.6501578804403|-5.6501578804403|-5.6501578804403|-5.6501578804403|-5.6501578804403|-5.6501578804403|-5.7479108199845|-5.7479108199845|-5.9199010117595|-5.9587789093725|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371||-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9862887699379|-6.0569876916953|-6.1333181337747|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353|5.7789109419353
07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP||-17.418046006486|-17.664686143306|-17.664686143306|-18.180207239155|-18.208739541313|-18.208739541313|-18.208739541313|-18.208739541313|-18.208739541313|15.075665729989|15.075665729989|15.075665729989|14.946850425391|14.879834950399|12.713704811679|11.451894322089|-13.035094734912|-13.035094734912|-13.035094734912|-13.035094734912|-13.071215944031|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086|11.081021843086||||||10.059468915871|9.3882990709187|9.0706778650962|9.0706778650962|8.9596421062375|8.8429360720212|8.717018666481|8.717018666481|8.717018666481|||8.717018666481|8.717018666481|8.717018666481|8.2849026586116|-9.3154197472982|-9.3154197472982|-9.3154197472982|-9.3154197472982|-9.3154197472982|-9.3154197472982|-9.3154197472982|-9.3154197472982|-9.3154197472982|-9.4810221215809|-9.5134219913234|-9.5134219913234|-9.6004686122194|-9.7716323275318|-9.8768140363417|-9.8997201135302|-9.8997201135302|-9.8997201135302|-9.8997201135302|-9.8997201135302|-10.086911008374|-10.351568325378|-10.363409263136|-10.435023603506|-10.435023603506|-10.435023603506|-10.435023603506|-10.435023603506|-10.435023603506|-10.435023603506|-10.435023603506|-10.435023603506|-10.435023603506|-10.634470261542|-10.709313297746|-10.709313297746|-10.709313297746|-10.709313297746|-11.05686834182|-11.05686834182|-11.540964739473|-12.04773870326|-12.053504577106|-12.053504577106|10.426747026393|10.426747026393|10.426747026393|10.426747026393|10.426747026393|-11.591652153418|-11.591652153418|-11.591652153418|-11.591652153418|-11.591652153418|-11.591652153418|-11.745724358476|-11.922010926205|-11.922010926205|-11.922010926205|-11.922010926205|-11.922010926205|-11.922010926205|-11.922010926205|-11.922010926205|-11.922010926205||-11.946123418762|-12.268470032958|-12.621633617909|-12.961259304187|-13.204669836156|-13.204669836156|-13.204669836156|-13.447966022615|-13.612184174993|-13.620204855047|-13.92689395066|-14.25432676867|-14.343140862555|-14.540138756911|-14.540138756911|-14.540138756911|-14.664043148006|-14.738381659151|-14.817090338205|-14.895655704576|-15.15889187919|-15.15889187919|-15.15889187919|-15.15889187919|-15.15889187919||||-15.15889187919|-15.15889187919|-15.15889187919|-15.15889187919|-15.15889187919|-15.15889187919|-15.15889187919|-15.55099091118|-15.588664106782|-15.588664106782|-15.588664106782|-16.220182158611|-16.769647044232|-16.886273775157|-17.015304576088|-17.395338335224|-17.71037635824|||-18.599260829593|-18.599260829593|-18.599260829593|-18.599260829593|-18.704179365001|-18.828835696178|15.823509591866|15.823509591866|15.823509591866|15.823509591866|15.255010810217|14.825012647135|14.472236062666|14.255713896688|14.255713896688|14.255713896688|14.013169403917|14.013169403917|14.013169403917|14.013169403917|14.013169403917|14.013169403917|13.275742976805|12.882424997453|12.882424997453|12.882424997453|12.882424997453|12.859916023815|12.101018486646|-15.606071668758|-15.606071668758|-15.606071668758|-15.606071668758|||||||-15.606071668758|-15.606071668758|-15.606071668758|-16.546190904129|-17.440767842916|-17.805297832122|-18.320330704175|14.962145132343|14.962145132343|14.962145132343|14.579049316292|-17.952715902117|-17.952715902117|-18.164129447702|-18.406640841347|-18.406640841347|-18.646223500165|-18.646223500165|-18.9296924304|-18.996368058782|-18.996368058782|-18.996368058782|-19.442631121324|-19.82570094074|-20.022445985621|-20.42716219353|-20.866846322211|-21.012243371813||-21.012243371813|-21.012243371813|-21.089714692267|-21.203016146721|-22.00446219875|-22.92940304493|20.10241052661|20.10241052661|20.10241052661|20.10241052661|20.10241052661
07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP||4.2347352948039|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1851224341355|4.1279135719893|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.5988666091446|-4.6242962450985|-4.6525511577398|-4.7016066654561|-4.7016066654561|-4.7201184811458|-4.7490206098407|-4.7500227133267|-4.7983587229509|-4.9787321316157|4.2402976368363||||||3.9881081950328|3.8034538573315|3.6699486911618|3.5999428497777|3.5127142918359|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|||-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.7926987125881|-3.8996652844226|-3.9151835841907|-3.965203886007|-4.0102265728566|-4.0852517036434|-4.0863908162643|-4.1048035345609|-4.1048035345609|-4.122015347522|-4.122015347522|-4.122015347522|-4.122015347522|-4.122015347522|-4.122015347522|-4.122015347522|-4.122015347522|-4.122015347522|-4.122015347522|-4.122015347522|-4.122015347522|-4.122015347522|-4.1872391860149|-4.2835991029895|-4.3115130734871|-4.3115130734871|-4.3115130734871|-4.3115130734871|-4.3115130734871|-4.3297434565066|-4.3297434565066|-4.3297434565066|-4.3413815759552|-4.3565350398898|-4.3761501163774|-4.4227550630404|-4.4227550630404|-4.4227550630404|-4.4227550630404|-4.4227550630404|-4.4227550630404|-4.4227550630404|-4.4227550630404|-4.4227550630404|-4.4569501352127|-4.5654999361894|-4.6249999322782|-4.7027778137934|-4.745308742392|-4.8153429135878|-4.8405975751747|-4.8405975751747|-4.8405975751747|-4.8405975751747||-4.8405975751747|-4.8405975751747|-4.9973308171022|-5.1048120751633|-5.216457818907|-5.3138420040536|-5.4364911643584|-5.5271484510507|4.64585418826|4.64585418826|4.64585418826|4.64585418826|4.64585418826|4.64585418826|4.64585418826|4.64585418826|4.3776156121455|4.2139006222387|4.2139006222387|4.2139006222387|4.2139006222387|-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.7435063187427||||-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.7435063187427|-4.9866737330564|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|||-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.096114295917|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|-5.1144529005267|||||||-5.1144529005267|-5.421614291533|-5.6873493219572|-6.0757809707273|-6.0757809707273|-6.0757809707273|-6.4380897226983|5.4903090169327|5.4903090169327|5.4903090169327|4.9625658647105|-5.9020794036599|-5.9020794036599|-6.1661993268035|-6.3179623760438|-6.3179623760438|5.7786380779559|5.7786380779559|5.7786380779559|5.7786380779559|5.6268200092641|-6.1488179465465|-6.1488179465465|-6.1488179465465|-6.1488179465465|-6.1488179465465|-6.1488179465465|-6.1488179465465||-6.1488179465465|-6.1488179465465|-6.1488179465465|-6.1488179465465|-6.1488179465465|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038
07899|102096|/equities/dajiang|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07900|102098|/equities/dajiang-b|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07901|101094|/equities/guangdian-elec|SHANGHAICOMP||3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.4995794829854|3.1861995256751|3.1252215479049|3.0408018534087|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648|3.033265559648||||||2.8464061604324|2.7354513259269|2.6493902969732|-2.8908279299334|-2.8908279299334|-2.8908279299334|-2.8908279299334|-2.8908279299334|-2.8908279299334|||-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.8921523923837|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9419334749502|-2.9843705075894|-3.0505191345168|-3.0505191345168|-3.0527990680219|-3.0603323227036|-3.0626328096301|-3.0626328096301|-3.0626328096301|-3.0626328096301|-3.0626328096301|-3.0626328096301|-3.0626328096301|-3.0626328096301|-3.0626328096301|-3.0626328096301|-3.0626328096301|-3.0626328096301|-3.0626328096301|-3.0626328096301|-3.0626328096301|-3.0626328096301|-3.0626328096301|-3.0873697980146|-3.1548554217264|-3.1610504514908|-3.1610504514908|-3.1610504514908|-3.1610504514908|-3.1610504514908|-3.1610504514908|-3.1610504514908|-3.1610504514908||-3.1911673023673|-3.1918525115618|2.8571767562724|2.8571767562724|2.8571767562724|2.8571767562724|2.8571767562724|2.8571767562724|2.8571767562724|2.8520448517024|2.8520448517024|2.8520448517024|2.8520448517024|2.8520448517024|2.8520448517024|2.8520448517024|2.8520448517024|2.8520448517024|2.8520448517024|2.8520448517024|2.8520448517024|2.8520448517024|2.8272719859215|2.781413316631|2.7504592603044||||2.7332881231657|-3.0290534257254|-3.0290534257254|-3.0290534257254|-3.0290534257254|-3.0290534257254|-3.04283703691|-3.0460796585984|-3.0460796585984|-3.0460796585984|-3.0561995761601|-3.1891002651197|2.8769002989242|2.8769002989242|2.8769002989242|2.8769002989242|2.8769002989242|||2.8769002989242|2.8769002989242|2.8198892093709|2.7838368755983|2.7838368755983|2.7838368755983|2.7838368755983|2.7838368755983|2.7838368755983|2.7838368755983|2.7609298607162|2.7438109473444|2.688678855814|2.5921659324579|2.5921659324579|2.5921659324579|2.5646287968879|2.4968096736542|2.4487774243904|2.4487774243904|2.4066202838418|2.4066202838418|2.4066202838418|2.4066202838418|2.4066202838418|2.4066202838418|2.4066202838418|-2.870366563112|-2.870366563112|-2.870366563112|-2.870366563112|-2.870366563112|-2.870366563112|||||||-2.870366563112|-2.870366563112|-2.8815183658406|-2.9789092959083|-3.126010278984|-3.1711225820074|-3.3368028747252|-3.4379956127824|-3.4379956127824|-3.4379956127824|-3.4379956127824|-3.4379956127824|-3.4379956127824|-3.6022173565429|-3.7363526999731|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922|3.3859185963922||3.2782428297791|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127|3.2729484283127
07902|100947|/equities/haixin-group|SHANGHAICOMP||-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.3909409330834|-6.4388230957973|-6.5514481526819|5.6008442179034|5.6008442179034|5.6008442179034|5.6008442179034|5.6008442179034||||||5.2314936867102|4.8227705415469|4.5971241095898|-5.2510333026877|-5.2510333026877|-5.2510333026877|-5.2510333026877|-5.2510333026877|-5.2510333026877|||-5.2510333026877|-5.2510333026877|-5.2510333026877|-5.2510333026877|-5.2510333026877|-5.2510333026877|-5.2510333026877|-5.2800370284176|-5.3148123151889|-5.3148123151889|-5.3148123151889|-5.3148123151889|-5.3148123151889|-5.3448914106529|-5.3448914106529|-5.3743238775643|-5.5025821094946|-5.6039800782155|4.8890939155015|4.8890939155015|4.8890939155015|4.8890939155015|4.8890939155015|4.8890939155015|4.8890939155015|4.8890939155015|4.8890939155015|4.8890939155015|4.8212673383366|4.8212673383366|4.8212673383366|4.5386303748699|-4.9768812701631|-4.9768812701631|-4.9768812701631|-4.9768812701631|-4.9768812701631|-4.9768812701631|-4.9788567867535|-4.9788567867535|-4.9788567867535|-4.9788567867535|-4.9788567867535|-4.9788567867535|-4.9788567867535|-4.9788567867535|-4.9788567867535|-4.9788567867535|-4.9788567867535|-5.086911713406|-5.086911713406|-5.086911713406|-5.086911713406|-5.086911713406|-5.086911713406|-5.1387905934613|-5.1433755924075|-5.1433755924075|-5.1433755924075|-5.2453299051898|-5.2453299051898|-5.2453299051898|-5.3309220480011|-5.400469242101|-5.4710768180479|-5.4791556746607|-5.4791556746607|-5.4791556746607|-5.4791556746607||-5.4791556746607|-5.4791556746607|-5.5779509975783|-5.604390006846|-5.7126554179918|-5.810172682419|-5.8407475213371|-5.9052750512584|-5.979194314902|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.5735675138516|5.4372972164201|5.3158856137646||||-5.78388161703|-5.78388161703|-5.78388161703|-5.78388161703|-5.78388161703|-5.78388161703|-5.78388161703|-5.78388161703|-5.78388161703|-5.78388161703|-5.78388161703|5.3087316995625|5.3087316995625|5.3087316995625|5.3087316995625|5.3087316995625|5.3087316995625|||5.3087316995625|5.3087316995625|5.3087316995625|5.2497325789853|5.2497325789853|5.2497325789853|5.2497325789853|5.2497325789853|5.2497325789853|5.2497325789853|5.2497325789853|5.2358140031413|5.1525709673117|5.0389678792104|5.0310755654557|5.0011950250448|4.9429943292209|4.8227715987705|4.7719683667844|4.7221872034807|4.7056774015737|4.7056774015737|4.7056774015737|4.7056774015737|4.7056774015737|4.7056774015737|4.7056774015737|-5.6193638389177|-5.6193638389177|-5.6193638389177|-5.6193638389177|-5.6193638389177|-5.6193638389177|||||||-5.6193638389177|-5.6193638389177|-5.6193638389177|-5.7187376623758|-5.9769305791466|-6.1688119400441|-6.2828379361251|-6.2828379361251|-6.2828379361251|-6.2828379361251|-6.2828379361251|-6.2828379361251|-6.2828379361251|-6.4864865374144|-6.6483183515929|-6.6881315060084|-6.8568125110672|-6.866620709107|-6.866620709107|-6.8891228254898|-6.8891228254898|-6.8891228254898|-6.94124784031|-7.0493625467497|-7.0493625467497|-7.0493625467497|-7.0493625467497|-7.0493625467497||-7.0493625467497|-7.0493625467497|-7.0493625467497|-7.0493625467497|-7.0493625467497|-7.0976249184297|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693
07903|101174|/equities/haixin-group-b|SHANGHAICOMP||0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27783213734867|0.27209127313828|0.26221253051731|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673|0.25944128614673||||||0.23260142468753|0.21661268879245|0.20634742781266|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|||0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20578927657123|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20575652474072|0.20477918482198|0.20477918482198|0.20477918482198|0.2044213193034|0.20030146863447|0.19810215368624|0.19810215368624|0.19810215368624|0.19638472408307|0.19638472408307|0.19638472408307|0.19638472408307|0.19638472408307|0.19638472408307|0.19638472408307|0.19259412984332|0.18721570433599|-0.21069558756584|-0.21069558756584|-0.21069558756584|-0.21069558756584|-0.21069558756584|-0.21069558756584|-0.21069558756584|-0.21069558756584|-0.21069558756584|-0.21069558756584|-0.21069558756584|-0.21349217598073|-0.21349217598073|-0.21349217598073|-0.21349217598073|-0.21349217598073|-0.21349217598073|-0.21349217598073|-0.21349217598073|-0.21349217598073|-0.21349217598073||-0.21349217598073|-0.22049130338687|-0.22761889348743|-0.22761889348743|-0.23363210619952|-0.24448011221118|-0.25592235312007|-0.26213594178515|-0.26981772096242|-0.27657524067258|-0.28313916444884|-0.28515460888661|-0.28611623854678|-0.2874624984269|-0.29106942998089|-0.29161590161519|-0.29161590161519|-0.29161590161519|-0.29161590161519|-0.29161590161519|-0.29161590161519|-0.29161590161519|-0.29161590161519|-0.29161590161519|-0.29161590161519||||-0.29161590161519|-0.29161590161519|-0.29161590161519|-0.29161590161519|-0.29161590161519|-0.29161590161519|-0.29161590161519|-0.29161590161519|-0.29501767591853|-0.29563073964272|-0.29842305019337|-0.30452560865037|-0.30530622031019|-0.3059583123663|-0.3059583123663|-0.30647973081131|-0.30647973081131|||-0.30647973081131|-0.30647973081131|-0.30647973081131|-0.30647973081131|-0.30647973081131|-0.30819970160347|-0.30905522505025|-0.30978358729658|-0.31142622115411|-0.31241801913356|-0.31309260980222|-0.31309260980222|-0.31309260980222|-0.3132255833517|-0.3132255833517|-0.3132255833517|-0.3132255833517|-0.3132255833517|-0.3132255833517|-0.3132255833517|-0.3132255833517|-0.31363955428981|-0.31943283964951|-0.32059203904822|-0.32321337772689|-0.32369511780254|-0.32369511780254|-0.32369511780254|-0.32369511780254|-0.32369511780254|-0.32369511780254|-0.32369511780254|-0.32369511780254|||||||-0.32369511780254|-0.32369511780254|-0.32369511780254|-0.32369511780254|-0.32442364663705|-0.32442364663705|-0.32442364663705|-0.32442364663705|-0.32442364663705|-0.32442364663705|-0.32442364663705|-0.32442364663705|-0.32442364663705|-0.32602627046489|0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197||0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197|0.3035299907197
07904|100756|/equities/highly|SHANGHAICOMP||-15.754344469175|-16.347605340862|-16.429005482885|-16.910006314619|-17.243895563929|-18.032946438045|-18.032946438045|-18.032946438045|-18.032946438045|-18.542718404366|-19.799131121717|16.103282958444|16.103282958444|16.103282958444|15.684758961395|13.969733569573|12.924485692211|12.924485692211|11.588316927164|10.051463773746|8.8249594137609|8.8214333600222|8.8214333600222|8.8214333600222|7.9099187641377|7.9099187641377|7.9099187641377|7.9099187641377|7.9099187641377|7.8664010643134|7.8664010643134|7.8664010643134|7.8664010643134|7.8664010643134|7.8664010643134|7.8664010643134|7.8664010643134|7.5104458728509|7.0371621360467||||||6.6585198412027|6.6585198412027|6.6585198412027|6.6585198412027|6.6585198412027|6.4408272207624|6.4408272207624|6.056474467212|5.414971479767|||4.8427464796364|4.8341626407107|4.8142580155413|4.8142580155413|-5.3254967551444|-5.3254967551444|-5.3254967551444|-5.3254967551444|-5.3254967551444|-5.3254967551444|-5.3254967551444|-5.3254967551444|-5.3254967551444|-5.3414909133496|-5.3414909133496|-5.3414909133496|-5.4033233334822|-5.4748037049287|5.1044797212582|5.1044797212582|5.1044797212582|5.1044797212582|5.1044797212582|5.1044797212582|5.1044797212582|5.1044797212582|5.1044797212582|5.1044797212582|5.1044797212582|5.1044797212582|5.1044797212582|5.1044797212582|4.9888663325819|4.9676126828057|4.9676126828057|-5.4368671576642|-5.4368671576642|-5.4368671576642|-5.4368671576642|-5.4368671576642|-5.4368671576642|-5.4368671576642|-5.4368671576642|-5.4368671576642|-5.4368671576642|-5.4368671576642|-5.4368671576642|-5.4368671576642|-5.4368671576642|-5.452630378633|-5.4718113495567|-5.5459015980538|-5.6269374345753|-5.6269374345753|-5.6269374345753|-5.6269374345753|-5.6269374345753|-5.6269374345753|-5.6269374345753|-5.7299304245814|-5.8303942993675|-5.8303942993675|-5.8303942993675|-5.8303942993675|-5.8303942993675|-5.8303942993675|-5.8303942993675|-5.8303942993675|-5.8303942993675||-5.8303942993675|-5.8303942993675|-5.9593270173111|5.4205467328178|5.4205467328178|5.4205467328178|5.4205467328178|5.4205467328178|5.4205467328178|5.4205467328178|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9616620555585||||-5.9616620555585|-5.9616620555585|-5.9616620555585|-5.9679578161974|-5.9976060179591|-5.9976060179591|-5.9976060179591|-5.9976060179591|-5.9976060179591|-5.9976060179591|-5.9976060179591|-6.2523400284317|5.5250790719367|5.5250790719367|5.5250790719367|5.5250790719367|5.5250790719367|||5.5250790719367|5.5250790719367|5.5250790719367|5.5250790719367|5.5250790719367|5.5250790719367|5.5250790719367|5.4750878683039|5.4273198303589|5.3892444435103|5.389160587097|5.2890672702534|5.227297096224|5.1459079442465|5.1459079442465|5.1459079442465|5.0754535129825|4.9905036479411|4.9593255498009|4.9593255498009|4.9161254793306|4.9161254793306|4.9161254793306|4.8579171399165|4.7738778792685|4.7738778792685|4.7738778792685|4.7059752635233|-5.5876495576427|-5.5876495576427|-5.5876495576427|-5.5876495576427|-5.5876495576427|||||||-5.5876495576427|-5.5876495576427|-5.5876495576427|-5.8168326722832|-6.1081473151016|-6.2151638445112|-6.4607376187878|5.4953424580468|5.4953424580468|5.4953424580468|-6.2574724695549|-6.2574724695549|-6.2574724695549|-6.4521918850327|-6.5957302906366|-6.5957302906366|-6.7519227507216|-6.8460252817584|-6.910028119453|-7.0000452038794|-7.0000452038794|-7.0000452038794|-7.0756058159966|-7.1423395147477|-7.3081552177176|-7.3868390011296|-7.3868390011296|-7.3868390011296||-7.3868390011296|-7.3868390011296|-7.3868390011296|-7.4448210583247|-7.542579106282|-7.6467542160338|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055
07905|101175|/equities/sh-highly-b|SHANGHAICOMP||-0.4877484748009|-0.49175737746006|-0.49175737746006|-0.49745264260245|-0.50105849469451|-0.50978963205916|-0.50978963205916|-0.50978963205916|-0.50978963205916|-0.50978963205916|-0.51271070351979|-0.52023411416103|0.42388825107914|0.42388825107914|0.42388825107914|0.42388825107914|0.42388825107914|0.42388825107914|0.4048202947257|0.35718920335483|0.35683657069982|0.35683657069982|0.35683657069982|0.35683657069982|0.33715172597634|0.31936628896484|0.31936628896484|0.31936628896484|0.31936628896484|0.31318476882786|0.3015807924425|0.3015807924425|0.3015807924425|0.3015807924425|0.3015807924425|0.3015807924425|0.3015807924425|0.29308976539366|0.28671085678198||||||0.26678983196791|0.25825792187789|0.25825792187789|0.25825792187789|0.25825792187789|0.25825792187789|0.25825792187789|0.25825792187789|0.2414532346233|||0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.22176447410616|0.2199470883829|0.2199470883829|0.2199470883829|0.2199470883829|0.2199470883829|0.2199470883829|0.2199470883829|0.2199470883829|0.2199470883829|0.2199470883829|0.2199470883829|0.21605232840584|0.21203991879046|0.21203991879046|0.2089428578681|0.2089428578681|0.2089428578681|0.2089428578681|0.2089428578681|0.2089428578681|0.2089428578681|0.2089428578681|0.2089428578681|0.2089428578681|0.20771428416903|0.20501586624578|-0.23221349049277|-0.23221349049277|-0.23221349049277|-0.23221349049277|-0.23221349049277|-0.23221349049277|-0.23221349049277|-0.23221349049277|-0.23221349049277|-0.23357054429658|-0.23391171613675|-0.23534635365386|-0.23944039295536|-0.23978914148318|-0.23978914148318|-0.23978914148318|-0.23978914148318|-0.23978914148318|-0.23978914148318|-0.23978914148318|-0.23978914148318|-0.23978914148318||-0.23978914148318|-0.25259905448343|-0.2575545053326|-0.25972722422668|-0.27208580437179|-0.2796509041044|-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.27990936332774||||-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.27990936332774|-0.28367707788759|-0.28786340753031|-0.28868157775084|-0.2889340494258|-0.2889340494258|-0.28903782413875|0.27381483843593|0.27381483843593|0.27381483843593|0.27381483843593|0.27381483843593|0.27381483843593|||0.27381483843593|0.27381483843593|0.27381483843593|0.27127204769553|0.27127204769553|0.27127204769553|0.27118772812465|0.27118772812465|0.26949102376689|0.26949102376689|0.26893446616321|0.26694980802077|0.26694980802077|0.26694980802077|0.26694980802077|0.26694980802077|0.26605534820576|0.2630881635064|0.2630881635064|0.2630881635064|0.2630881635064|0.2630881635064|0.2630881635064|0.26176463207868|0.25934959441718|-0.2868643887611|-0.2868643887611|-0.2868643887611|-0.2868643887611|-0.2868643887611|-0.2868643887611|-0.2868643887611|-0.2868643887611|||||||-0.2868643887611|-0.2868643887611|-0.2868643887611|-0.2868643887611|0.25706237537289|0.25706237537289|0.25706237537289|0.25706237537289|0.25706237537289|0.25706237537289|0.25295820647504|-0.27517791151313|-0.27517791151313|-0.27517791151313|-0.27517791151313|-0.27517791151313|-0.27517791151313|-0.27556693400255|-0.27556693400255|-0.27556693400255|-0.27556693400255|-0.27640769873848|-0.27700856101502|-0.2783983920679|-0.28203315057292|-0.28203315057292|-0.28203315057292|-0.28203315057292||-0.28203315057292|-0.28203315057292|-0.28203315057292|-0.28203315057292|-0.28203315057292|-0.28203315057292|-0.28203315057292|-0.28203315057292|-0.28203315057292|-0.2837590450262|-0.28662115768315
07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP||7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.5598749971255|7.4410357259243|7.4410357259243|7.4410357259243|6.9322621317406|6.554681105383|6.554681105383|6.554681105383|6.554681105383|6.554681105383|6.554681105383|6.5013121443411|6.3309022671006|6.2637805680458|-7.2938577153899|-7.2938577153899|-7.2938577153899|-7.2938577153899|-7.2938577153899|-7.3398418138002|-7.635379706221|-7.6598664769389|-7.8459628432832|6.6634390365818|6.6634390365818|6.6634390365818||||||6.3082655283852|5.8619618518533|-6.6228516894474|-6.6228516894474|-6.6228516894474|-6.6228516894474|-6.7075332844554|-6.7075332844554|-6.7075332844554|||-6.8378146450055|6.2703787435618|6.2703787435618|6.2703787435618|6.2703787435618|6.2703787435618|6.2703787435618|6.2703787435618|6.2703787435618|6.2703787435618|6.2300139665534|6.2300139665534|6.2300139665534|6.2300139665534|6.2300139665534|6.2300139665534|6.2300139665534|6.2300139665534|6.2300139665534|6.2300139665534|6.2300139665534|6.2300139665534|6.152793116032|6.0813073175746|6.0813073175746|6.0813073175746|6.0647858533151|6.0158730251797|5.9704143717562|5.9321271263532|5.9129188152345|5.7699100808073|-6.4801568260713|-6.4801568260713|-6.4801568260713|-6.4801568260713|-6.4801568260713|-6.540730183977|-6.5658221650627|-6.5658221650627|-6.5658221650627|-6.5658221650627|-6.6170243608187|-6.6672492410552|-6.6951289897678|-6.6951289897678|-6.6951289897678|-6.6951289897678|-6.6951289897678|-6.8123656120033|-6.8342950704066|-6.8908836181923|-7.0693149628423|-7.0900804631237|-7.0900804631237|-7.1117558073472|-7.1178956011456|-7.1178956011456|-7.1178956011456|-7.2859951632467|-7.446105601307|-7.6595618481065|6.6045484270958|6.6045484270958|6.6045484270958|6.6045484270958|6.6045484270958|6.6045484270958|-7.6179648958719||-7.6179648958719|-7.638294520541|-7.8086604967868|-7.8679560439626|-8.0571732009826|-8.1233007423889|-8.1233007423889|-8.1725561610871|-8.2167292427148|-8.3052549175781|-8.5441723457488|-8.5501913617621|7.8231507489332|7.8231507489332|7.8231507489332|7.8231507489332|7.8231507489332|7.8231507489332|7.8231507489332|7.8231507489332|7.8231507489332|7.8231507489332|-8.8640464903307|-8.8640464903307|-8.8640464903307||||-8.8640464903307|-8.8640464903307|-8.8640464903307|-8.8640464903307|-8.8640464903307|-8.8640464903307|-8.8640464903307|-8.8640464903307|-9.0018472113963|-9.0018472113963|-9.0237194077566|-9.3830215419216|-9.697801427144|8.7048539230584|8.7048539230584|8.7048539230584|8.7048539230584|||8.7048539230584|8.7048539230584|8.7048539230584|8.7048539230584|8.7048539230584|8.7048539230584|8.7048539230584|8.7048539230584|8.7048539230584|8.0253932817511|7.7021033348565|7.6478932766919|7.5248812998671|7.4494211925571|7.4494211925571|7.3604678327844|7.2982979543789|7.0310723807111|7.0310723807111|7.0310723807111|7.0310723807111|7.0310723807111|7.0310723807111|7.0310723807111|7.0310723807111|7.0310723807111|7.0310723807111|6.9706365825617|6.7512627444757|-8.1418867847338|-8.1418867847338|-8.1418867847338|-8.1418867847338|||||||-8.1418867847338|-8.1418867847338|-8.1418867847338|-8.1820962717152|-8.9073291674826|-9.1414771229661|-9.4788630439879|-9.6123350893955|-9.6123350893955|-9.6123350893955|-9.6123350893955|-9.6123350893955|-9.6123350893955|-9.9825943085331|-10.202523702061|-10.202523702061|-10.491137338652|-10.5762634553|-10.694736935197|-10.707938291161|-10.707938291161|-10.707938291161|-10.781042789451|-10.800047423036|-11.119496850604|-11.262943607126|-11.262943607126|-11.262943607126||-11.262943607126|-11.262943607126|-11.262943607126|-11.262943607126|-11.262943607126|-11.277714947367|-11.347461571853|10.739611153558|10.739611153558|10.739611153558|10.739611153558
07907|100688|/equities/hongda-mining|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07908|100765|/equities/double-coin-a|SHANGHAICOMP||6.7212386512933|6.7212386512933|6.7212386512933|6.7212386512933|6.7212386512933|6.7212386512933|6.7212386512933|6.5935984611708|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.3678620599534|-7.401002454025|-7.401002454025|-7.4916692831587|-7.5326163160636|-7.5326163160636|-7.5326163160636|-7.5326163160636|-7.5326163160636|-7.5326163160636|-7.5326163160636|-7.5326163160636|-7.5326163160636|-7.5517957594477|-7.6253284774977|-7.7248095762684|-7.8942327777494|6.8890838398543|6.8890838398543|6.8890838398543||||||6.4628710232407|6.1026341078712|5.8079271181903|5.8049188040453|5.4810211286233|-5.9055720972083|-5.9055720972083|-5.9055720972083|-5.9055720972083|||-5.9511913377998|-6.0285458122092|-6.040606529006|-6.1106738850901|-6.1907486435914|-6.2115480502954|-6.2115480502954|-6.2115480502954|-6.2115480502954|-6.2115480502954|-6.2115480502954|-6.2115480502954|-6.2115480502954|-6.2115480502954|-6.2115480502954|-6.2115480502954|-6.2372758742296|5.9083421338509|5.9083421338509|5.9083421338509|5.9083421338509|5.9083421338509|5.9083421338509|5.9083421338509|5.9083421338509|5.9083421338509|5.9083421338509|5.9083421338509|5.9083421338509|5.9083421338509|5.9083421338509|5.9083421338509|5.9019012701553|5.9019012701553|5.9019012701553|5.9019012701553|5.9019012701553|5.9019012701553|5.9019012701553|5.9019012701553|5.9019012701553|5.9019012701553|5.9019012701553|5.9019012701553|5.9019012701553|5.8082236727125|-6.2145803849547|-6.2145803849547|-6.2145803849547|-6.2145803849547|-6.2365800286511|-6.2365800286511|-6.2365800286511|-6.2365800286511|-6.2365800286511|-6.2365800286511|-6.290644449788|-6.3014875103658|-6.3014875103658|-6.3014875103658|-6.3944306295917|-6.4443670292481|-6.4886517188655|-6.4886517188655|-6.4886517188655|-6.52405748342|-6.6261752973499|-6.728527957698|-6.7739197484876||-6.8393454542162|-6.8393454542162|-6.915426606308|-6.915426606308|-6.9515851806386|6.4912570191071|6.4912570191071|6.4912570191071|6.4912570191071|6.4912570191071|6.4912570191071|6.4912570191071|6.4912570191071|6.4912570191071|6.4912570191071|6.4912570191071|6.4912570191071|6.4912570191071|6.4912570191071|6.4912570191071|6.4912570191071|6.4912570191071|6.4912570191071|6.3958411694286|6.3468600765991||||6.3468600765991|6.3468600765991|6.3088231852914|6.3088231852914|6.3088231852914|6.3088231852914|6.3088231852914|6.2625658755995|6.2625658755995|6.2625658755995|6.2625658755995|6.2625658755995|6.2625658755995|6.1822954819707|6.1292170072162|6.1185743041131|6.1056381803192|||6.049042527481|5.922825195838|5.8341294175298|5.8341294175298|5.8341294175298|5.8341294175298|5.8341294175298|5.8341294175298|5.8341294175298|5.8341294175298|5.8300980174874|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|||||||-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.4756929678334|5.7848394409636|5.7848394409636|5.7848394409636|5.7848394409636|5.7342661769102|-6.3194224962386|-6.3194224962386|-6.3194224962386|-6.4993582708739|-6.5298427722082|-6.5331584768412|-6.6962870576776|-6.7503189222456|-6.7601359993578|-6.7601359993578|-6.7601359993578|-6.7601359993578|-6.7601359993578|-6.7742220782882|-6.7742220782882|-6.7742220782882|-6.7742220782882|-6.7742220782882||-6.7742220782882|-6.7742220782882|-6.7742220782882|-6.7935801394891|-6.7935801394891|-6.7935801394891|-6.7935801394891|-6.8183087194053|-6.8183087194053|-6.8558983630701|6.524478667262
07909|101172|/equities/double-coin-b|SHANGHAICOMP||0.52551941566524|0.52551941566524|0.52551941566524|0.52551941566524|0.52551941566524|0.52551941566524|0.52551941566524|0.5229104491611|0.51695606471649|0.51670338324203|0.51670338324203|0.51670338324203|0.51670338324203|0.51670338324203|0.51670338324203|0.51670338324203|0.51068318946733|0.51068318946733|0.50667098880378|0.50667098880378|0.50667098880378|0.50667098880378|0.50667098880378|0.50667098880378|0.50667098880378|0.50667098880378|0.50667098880378|0.50667098880378|0.50667098880378|0.50561682213349|0.50561682213349|0.50561682213349|0.50561682213349|0.50561682213349|0.50561682213349|0.50561682213349|0.50561682213349|0.50561682213349|0.50561682213349||||||0.46601871571058|0.44607634037859|0.42681028188167|0.42681028188167|0.41784476671946|-0.44110848390945|-0.44110848390945|-0.44110848390945|-0.44110848390945|||-0.44167608777558|-0.44352898674845|-0.44364332245057|-0.44410368288298|-0.44571112876114|-0.44571112876114|-0.44571112876114|-0.44571112876114|-0.44571112876114|-0.44571112876114|-0.44571112876114|-0.44571112876114|-0.44779014294872|-0.45215572091749|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997|0.42569392130997|0.4173265707297|0.41269619230903|0.41221799193131|0.40957554775595|0.40906058292452|0.40906058292452|0.40906058292452|0.40906058292452|0.40906058292452|0.40906058292452|0.40906058292452|0.40906058292452|0.40906058292452|0.40906058292452|0.40262286741275|0.39291430103269|-0.43079267272883|-0.43079267272883|-0.43079267272883|-0.43079267272883|-0.43079267272883|-0.43079267272883|-0.43079267272883|-0.43079267272883|-0.43079267272883|-0.43079267272883|-0.43079267272883|-0.43138074190014|-0.43764527043361|-0.44587793708043|-0.44587793708043|-0.44587793708043|-0.44587793708043|-0.44587793708043|-0.44587793708043|-0.44587793708043|-0.44587793708043||-0.44587793708043|-0.44587793708043|-0.45975326233657|-0.4626147342341|-0.46557191981396|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.4371856549299|0.43415071996453|0.43327858583135|0.42625398918438|0.42533261590845||||0.42533261590845|0.42533261590845|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|||-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44825967679729|-0.44866625811718|-0.44866625811718|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.42305659110892|0.4227982510577|0.4227982510577|0.42083138607722|0.41981266033629|0.41745851483588|0.41262056095339|0.40813396223096|0.40737498157917|||||||0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.39297220501302|0.38885245950904|0.38885245950904|0.38885245950904|0.38885245950904|0.38885245950904|0.38885245950904|0.38885245950904|0.38658947380343|0.38658947380343|0.38541028367194|-0.40647635012223|-0.40647635012223|-0.40647635012223|-0.40647635012223|-0.40647635012223|-0.40647635012223|-0.40647635012223||-0.40647635012223|-0.40647635012223|-0.40647635012223|-0.40940292399549|-0.40940292399549|-0.41089867271788|-0.41089867271788|-0.41238524580941|-0.41238524580941|-0.41238524580941|-0.41238524580941
07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP||17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.812648620129|17.550720362664|15.726355716918|15.573173705443|15.264636348469|15.117866681719|15.117866681719|15.117866681719|15.117866681719|14.691518755648|14.423909474185|14.387013276931|14.387013276931|14.387013276931|14.387013276931|14.326682444542|14.194804167183|14.194804167183|14.194804167183|14.194804167183|14.194804167183|14.194804167183|14.194804167183|14.194804167183|14.194804167183|14.194804167183||||||13.549782302017|12.804201949565|-13.976534430455|-13.976534430455|-13.976534430455|-13.976534430455|-13.976534430455|-13.976534430455|-13.976534430455|||-14.172815870654|-14.397046306387|-14.397046306387|-14.397046306387|-14.397046306387|-14.47627308895|-14.47627308895|-14.47627308895|-14.47627308895|-14.47627308895|-14.47627308895|-14.47627308895|-14.47627308895|-14.47627308895|-14.63252574128|-14.890583845444|-15.313982588789|13.206361026519|13.206361026519|13.206361026519|13.206361026519|13.206361026519|13.206361026519|13.206361026519|13.206361026519|13.206361026519|13.206361026519|13.206361026519|12.962620022151|12.962620022151|12.962620022151|12.962620022151|12.962620022151|12.888358130686|12.888358130686|12.513175291742|12.087376723718|12.087376723718|-13.745971787978|-13.745971787978|-13.745971787978|-13.745971787978|-14.076079065059|-14.175088121333|-14.439542454523|-14.740126099888|-14.740126099888|-14.740126099888|-14.740126099888|-14.8156956729|-14.964106354085|-15.2251183026|-15.497909015303|-15.920566792701|-15.920566792701|-16.037731937144|-16.037731937144|-16.037731937144|-16.037731937144|-16.0769248578|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993||13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.589065952993|13.541335566571|13.541335566571|13.541335566571|13.541335566571|13.541335566571|13.541335566571|13.541335566571|13.541335566571|13.454118008145|13.454118008145|12.750130488617|-14.399518638759||||-14.399518638759|-14.399518638759|-14.399518638759|-14.399518638759|-14.399518638759|-14.399518638759|-14.399518638759|-14.399518638759|-14.399518638759|-14.399518638759|-14.428908831443|-15.223232329516|-15.663036413357|-15.983928913722|-16.442699002833|-16.594443203013|-16.594443203013|||-16.978825967622|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.571101091756|14.45677937231|14.048087848133|12.702319477339|10.765355055354|10.560066887333|10.560066887333|10.560066887333|10.560066887333|10.560066887333|-13.140307633164|-13.140307633164|-13.140307633164|-13.140307633164|-13.140307633164|-13.140307633164|||||||-13.140307633164|-13.140307633164|-13.140307633164|-13.862564104666|-14.097363488014|-14.097363488014|-14.830403875571|-15.24874741947|-15.24874741947|-15.24874741947|-15.24874741947|-15.24874741947|-15.24874741947|-16.64083048939|13.881976435547|13.881976435547|13.881976435547|13.881976435547|13.881976435547|13.572067013224|-14.945646253185|-14.955717686102|-15.093355700908|-15.093355700908|-15.121026491159|-15.121026491159|-15.121026491159|-15.121026491159||-15.121026491159|-15.121026491159|-15.121026491159|-15.126696400106|-15.306329096092|-15.578245796703|-15.578245796703|-15.589717562488|-15.675241399133|-15.908045742604|-16.024495625599
07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP||15.009759880144|15.009759880144|15.009759880144|15.009759880144|15.009759880144|15.009759880144|15.009759880144|15.009759880144|15.009759880144|15.009759880144|15.009759880144|15.009759880144|15.009759880144|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.451761777459|-16.561402116946|14.777550780415|14.777550780415|14.777550780415|14.777550780415|14.777550780415||||||13.967278890741|13.081975968825|-14.253608828719|-14.253608828719|-14.253608828719|-14.253608828719|-14.253608828719|-14.253608828719|-14.253608828719|||-14.532898141207|-14.576417250972|-14.576417250972|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|13.081672168283|12.415746980805|-13.711391972283|-13.849324489942|-13.899249422672|-13.951124960016|-13.951124960016|-13.951124960016|-14.060651001059|-14.060651001059|-14.060651001059|-14.060651001059|-14.060651001059|-14.060651001059|-14.060651001059|-14.060651001059|-14.060651001059|-14.060651001059|-14.060651001059|-14.060651001059|-14.183500643928|-14.560000812962|-14.597497538386|-14.597497538386|-14.597497538386|-14.952775138018|-15.299195123379|-16.007439216711|13.291742013882|13.291742013882|12.710825044789|-14.415176708403|-14.415176708403|-14.415176708403|-14.415176708403|-14.415176708403|-14.415176708403|-14.415176708403|-14.415176708403|-14.415176708403|-14.415176708403|-14.415176708403|-14.642418312698|-14.961575905117|-15.235084444983|-15.326647219225|-15.326647219225|-15.4201635091|-15.430720202452|-15.430720202452|-15.430720202452|-15.430720202452||-15.430720202452|-15.473022214048|-15.778357390422|-16.018730883089|14.696710906279|14.696710906279|14.696710906279|14.696710906279|14.696710906279|14.696710906279|14.696710906279|14.696710906279|14.696710906279|14.696710906279|14.696710906279|14.496608995675|14.496608995675|14.496608995675|14.496608995675|14.496608995675|14.496608995675|14.199009868038|14.172232650532|14.140258867226|-16.175326908755||||-16.175326908755|-16.175326908755|-16.175326908755|-16.175326908755|-16.175326908755|-16.175326908755|-16.175326908755|-16.175326908755|-16.175326908755|-16.175326908755|-16.236474713934|14.015032622939|14.015032622939|14.015032622939|14.015032622939|14.015032622939|14.015032622939|||14.015032622939|14.015032622939|14.015032622939|14.015032622939|14.015032622939|14.015032622939|13.92917082013|13.92917082013|13.92917082013|13.92917082013|13.709078811951|13.603976434412|13.348307073052|12.994230098124|12.985255738756|12.782506594682|12.388896025578|11.957106737472|11.883089210351|11.883089210351|11.883089210351|11.883089210351|11.883089210351|11.883089210351|11.883089210351|11.883089210351|11.883089210351|-14.711859172809|-14.711859172809|-14.711859172809|-14.711859172809|-14.711859172809|-14.711859172809|||||||-14.711859172809|-14.844843911052|-15.436493130658|-16.864436807603|-18.155485672388|-18.180539496115|-18.890044193986|-19.744493781994|-20.399943450803|-20.399943450803|-20.399943450803|-20.399943450803|-20.534936591115|-21.896040567785|-22.072267780734|-22.278075176293|20.059598691897|20.059598691897|18.708553233999|-20.343660891097|-20.343660891097|-20.343660891097|-20.343660891097|-20.343660891097|-20.343660891097|-20.343660891097|-20.343660891097|-20.343660891097||-20.343660891097|-20.343660891097|-20.343660891097|-20.441845854169|-20.53316281465|-20.5687439843|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589
07912|101196|/equities/shanghai-huili|SHANGHAICOMP||-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.65880632204585|-0.69067371667285|0.53268496321036|0.53268496321036|0.53268496321036|0.51676105378285|0.49601226844408|0.49006920829986|0.46652136329782|0.43780413348453|0.43780413348453|0.40439345692018|0.39710385108899|0.37617095537661|0.37541216256086|0.36127246348598|0.36127246348598|0.36127246348598|0.36127246348598|0.34885828394072||||||0.31773142404443|-0.36250074862679|-0.36250074862679|-0.36250074862679|-0.36250074862679|-0.36250074862679|-0.36608744672242|-0.36608744672242|-0.36608744672242|||-0.37640430119516|-0.37640430119516|-0.37640430119516|-0.37640430119516|-0.37761590311794|-0.39257320077186|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.30336356693994|0.29918172883204|0.27625747938081|0.27457769912924|0.27457769912924|0.27457769912924|0.27457769912924|0.2473641132033|0.24157971649505|0.24157971649505|0.24157971649505|0.22037244589759|0.22037244589759|0.22037244589759|0.22037244589759|0.22037244589759|0.22037244589759|0.22037244589759|0.22037244589759|0.22037244589759|0.22037244589759|0.22037244589759|0.22037244589759|0.22037244589759|0.22037244589759|0.22037244589759|0.22037244589759|0.22037244589759|0.22037244589759|0.22037244589759|0.22037244589759|0.20509665221442|0.20509665221442|0.20509665221442|0.18516295221635|0.18101438760966|0.17898689155482|0.17898689155482|0.17645111830122|0.17645111830122|0.17645111830122|0.17645111830122|0.16294569440557|0.14177298951893|-0.19437983053281|-0.19437983053281|-0.19437983053281|-0.19437983053281||-0.209755370378|-0.21817263007109|-0.22874737050737|-0.24771929578212|-0.277021441705|-0.29774605327952|0.25157869378031|0.25157869378031|0.25157869378031|0.25157869378031|0.25157869378031|0.2447453011738|0.2447453011738|0.24049477330697|-0.29398176424356|-0.29398176424356|-0.29720196351576|-0.32305774175644|-0.33650858626896|-0.3422317761639|-0.34342419642644|-0.34347132663414|-0.35085703013655|-0.36656567085888|-0.36656567085888||||-0.36656567085888|-0.36656567085888|-0.36656567085888|-0.36656567085888|-0.36656567085888|-0.36656567085888|-0.36656567085888|-0.36656567085888|-0.373239633983|-0.37621069014692|-0.3822896487252|-0.39959961581407|0.3639120279789|0.3639120279789|0.3639120279789|0.3639120279789|0.36352101876413|||0.36352101876413|0.36203390559293|0.36203390559293|0.36203390559293|0.36203390559293|0.36203390559293|0.36203390559293|0.36203390559293|0.36203390559293|0.36203390559293|0.36203390559293|0.36203390559293|0.36203390559293|0.36203390559293|0.36203390559293|0.36203390559293|0.36203390559293|0.36203390559293|0.35937520335162|0.35937520335162|0.35601329103133|0.35601329103133|0.35601329103133|0.35601329103133|0.35601329103133|0.35601329103133|0.35601329103133|0.35601329103133|0.35601329103133|0.35601329103133|0.33018142862475|-0.39099988690399|-0.39099988690399|||||||-0.39099988690399|-0.39099988690399|-0.39099988690399|-0.39099988690399|0.3474223611705|0.3474223611705|0.3474223611705|0.3474223611705|0.3474223611705|0.3474223611705|0.33980263747025|-0.37687328945647|-0.37687328945647|-0.37880365430261|-0.38177643730281|-0.38177643730281|-0.38177643730281|-0.38177643730281|-0.38177643730281|-0.38177643730281|-0.38177643730281|-0.38177643730281|-0.38177643730281|-0.38177643730281|-0.38177643730281|-0.38177643730281|-0.38177643730281|-0.38177643730281||-0.38177643730281|-0.38177643730281|-0.38177643730281|-0.38177643730281|-0.38291826363005|-0.38424250776677|-0.3858662664796|-0.3858662664796|-0.3858662664796|-0.38651805287215|-0.38787523802705
07913|100744|/equities/huitong-energy|SHANGHAICOMP||36.237565754252|36.237565754252|35.148406291888|34.437672589539|33.906954421767|33.906954421767|33.906954421767|33.906954421767|33.906954421767|33.906954421767|33.906954421767|33.906954421767|33.906954421767|33.214949332087|31.568764899504|31.568764899504|30.403625724859|30.043474036397|28.703859362272|28.132358356351|28.132358356351|28.103176536421|28.052981807519|28.052981807519|28.052981807519|28.052981807519|28.052981807519|28.052981807519|27.62013551377|27.62013551377|27.62013551377|27.62013551377|27.62013551377|27.62013551377|27.62013551377|27.62013551377|27.62013551377|27.62013551377|27.62013551377||||||26.636260473979|26.058067176356|25.230630607091|24.777923604606|-27.35758207382|-27.35758207382|-27.35758207382|-27.35758207382|-27.35758207382|||-27.649535582476|-28.14337245404|-28.264857837218|-28.268731616888|-28.798156360809|-28.798156360809|-28.798156360809|-28.798156360809|-29.449617178378|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.585359680458|25.362622486005|24.841802529107|24.414839571248|24.414839571248|24.414839571248|24.414839571248|23.835377924454|-27.084755007643|-27.084755007643|-27.084755007643|-27.084755007643|-27.084755007643|-27.084755007643|-27.084755007643|-27.084755007643|-27.084755007643|-27.084755007643|-27.084755007643|-27.084755007643|-27.084755007643|-27.084755007643|-27.084755007643|-27.084755007643|-27.769247429038|-27.769247429038|-27.769247429038|-27.769247429038|-27.769247429038|-27.769247429038|-27.769247429038|-27.769247429038|-27.769247429038|-27.769247429038|-27.769247429038|-27.769247429038|-27.769247429038|-27.769247429038|-27.769247429038|-28.715830582672|-29.087843690357|-29.087843690357|-29.087843690357|-29.087843690357||-29.087843690357|-29.689826420106|-30.344251450739|26.82050713428|26.82050713428|26.82050713428|26.82050713428|26.82050713428|26.82050713428|26.82050713428|26.82050713428|26.82050713428|26.82050713428|26.82050713428|26.82050713428|26.572786423995|26.572786423995|25.760319177127|25.566307640173|25.566307640173|25.566307640173|24.483543996946|24.483543996946|24.483543996946|24.483543996946||||24.483543996946|22.861716090459|-27.481205310759|-27.481205310759|-27.481205310759|-27.481205310759|22.678169711385|22.678169711385|22.678169711385|22.678169711385|22.678169711385|22.678169711385|22.678169711385|22.678169711385|22.678169711385|22.678169711385|22.678169711385|||21.709839836503|21.709839836503|21.349265857698|20.028072988724|-24.620151754402|-24.620151754402|-24.620151754402|-24.620151754402|21.099461069161|21.099461069161|20.859508030446|20.859508030446|20.859508030446|20.520676175305|20.520676175305|20.520676175305|19.33741785812|18.336019694007|18.136148318106|18.136148318106|18.136148318106|18.136148318106|17.552386876007|16.828426771851|16.828426771851|16.828426771851|16.828426771851|15.999363401964|15.787054119084|15.787054119084|14.268394321837|-18.83572275725|-18.83572275725|||||||-18.83572275725|-18.904136314292|-19.952373917787|-21.134859756064|-23.562621862173|-24.249024901655|-25.902805683642|-26.597561913099|-26.777207883009|-26.777207883009|-26.777207883009|-26.777207883009|-27.56634207104|-27.952047351713|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.31383691915|24.31383691915|23.965929308293||23.637144926254|23.05071616511|22.777461744463|22.626990725862|22.626990725862|22.308322511632|22.002690022943|22.002690022943|22.002690022943|22.002690022943|22.002690022943
07914|100862|/equities/sh-ind-develop|SHANGHAICOMP||3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.3492754177119|3.184750432865|3.1008337814456|3.0516167700381|3.0516167700381|3.0516167700381|3.0501297646199|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759|3.012777522759||||||2.882530693165|2.7244784875617|2.5266427512418|2.499603125282|2.4173366855999|2.3520408815168|2.3333787063783|-2.5896669698343|-2.5896669698343|||-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.5896669698343|-2.6007410103067|-2.6288627067199|-2.6288627067199|-2.6288627067199|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.683152521742|-2.7127809037551|-2.7127809037551|-2.7199889463174|-2.7199889463174|-2.7199889463174|-2.7199889463174|-2.7199889463174|-2.7199889463174|-2.7199889463174|-2.7199889463174|-2.7599877562774|-2.7758126262303|-2.7758126262303|-2.7758126262303|-2.7758126262303|-2.7758126262303|-2.7758126262303|-2.7758126262303|-2.8002780253826|-2.8002780253826|-2.8002780253826|-2.8519755662744|-2.9566394953004|-3.0179327889804|-3.064925304665|-3.0865836845656|-3.1284263119455|-3.1310292731121|-3.1404683146451|-3.1404683146451|-3.1410103518254||-3.1410103518254|-3.150011534877|-3.2205683471841|-3.2584094076336|-3.2710104020636|-3.3327892391992|-3.3842101857742|2.9719649438236|2.9719649438236|2.9719649438236|2.9719649438236|2.9719649438236|2.9719649438236|2.8881413270218|2.8881413270218|2.8881413270218|2.75682361139|2.7075817586442|2.6955070452339|2.6955070452339|2.6955070452339|2.6955070452339|2.6955070452339|2.6955070452339|2.6955070452339||||2.6561189444469|2.6534654599215|-3.0255822654907|-3.0255822654907|-3.0255822654907|-3.0728691679839|-3.1220768405998|-3.1617520467004|-3.1874717699109|-3.1874717699109|-3.2021907950571|-3.2585452292949|-3.3794946642485|-3.4327719577779|-3.4394062658268|-3.4394062658268|-3.4394062658268|||-3.4394062658268|-3.4394062658268|-3.4394062658268|-3.4394062658268|-3.4394062658268|-3.4394062658268|-3.4394062658268|-3.4394062658268|-3.4394062658268|-3.4935634656403|-3.4935634656403|-3.4935634656403||-3.4935634656403|-3.4935634656403|-3.4935634656403|-3.4935634656403|-3.4935634656403|-3.4935634656403|-3.5500704230703|-3.5606337589066|-3.5684819135446|-3.6272020376809|-3.7057800598815|-3.7069778914667|-3.7177559411779|-3.7177559411779|-3.7177559411779|-3.7177559411779|-3.7177559411779|-3.7177559411779|-3.7177559411779|-3.7177559411779|||||||-3.7177559411779|-3.7177559411779|-3.7286178310994|-3.9117974528873|-4.1175526920517|3.443871027118|3.443871027118|3.443871027118|3.443871027118|3.443871027118|3.1387456190652|-3.6338467723784|-3.6338467723784|-3.6338467723784|-3.7104282254861|-3.7104282254861|-3.8204757764258|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986||-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8880862013518|3.4658306990998|3.4658306990998|3.4658306990998|3.4658306990998|3.4658306990998|3.4658306990998|3.4658306990998
07915|100282|/equities/sh-airport|SHANGHAICOMP||-36.979938476316|-36.979938476316|-36.979938476316|-37.256041598576|-37.31726929905|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.348781172041|-37.364758561721|-37.491953821835|-37.925506136877|-37.949330253581|-37.949330253581|-37.949330253581|-37.949330253581|-37.949330253581|-37.949330253581|-37.949330253581|-37.949330253581|-37.949330253581|-38.373701646571|-39.220780455011|-39.448087148024|-40.2606534209|35.468354386755|35.468354386755|35.468354386755||||||34.64817361773|32.419081051492|30.797314042674|30.667015043482|29.677793678955|-32.146715934996|-32.146715934996|-32.146715934996|-32.146715934996|||-32.590796585353|-32.820329263775|-32.937588880424|-33.220097645526|-33.677886018494|-34.108628249143|-34.108628249143|-34.124027861461|-34.124477427651|-34.272643149703|-34.272643149703|-34.272643149703|-34.501268665889|-34.615854361431|-34.754262032794|-34.754262032794|-35.018624904737|-35.29458409215|-35.432870026706|-35.459854678178|-35.48092007346|-35.48092007346|-35.48092007346|33.762786037263|33.762786037263|33.762786037263|33.762786037263|33.762786037263|33.762786037263|33.762786037263|33.762786037263|33.762786037263|33.762786037263|33.762786037263|33.762786037263|33.762786037263|33.762786037263|33.762786037263|33.762786037263|33.762786037263|33.16254248281|32.99560286888|32.94733818249|32.481218999748|32.481218999748|32.438574572542|32.184528320077|31.677807032005|-33.935886484458|-33.935886484458|-33.935886484458|-33.935886484458|-33.935886484458|-33.935886484458|-33.935886484458|-33.935886484458|-33.935886484458|-33.96265178927|-34.092945906942|-34.247164458505|-34.649071289954|-34.907377038019|-34.907377038019|-34.907377038019|-34.907377038019|-34.907377038019|-35.127639330777|-35.586123238746|-35.586123238746||-35.586123238746|-35.981248814468|-35.983268898951|-35.983268898951|-36.061964849882|-36.645517194991|-36.716130827009|-36.877923327617|-37.159358481491|-37.390954843191|-37.606617467301|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922||||-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|||-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.717282013922|-37.725312026374|35.126861832249|35.126861832249|35.126861832249|35.126861832249|35.126861832249|35.126861832249|35.010401908675|34.978226123164|34.516360850147|33.970957432645|33.381621319339|33.164140873609|33.164140873609|33.164140873609|33.164140873609|33.009803725685|33.009803725685|32.626765924178|32.626765924178|32.626765924178|32.435887390238|32.435887390238|32.435887390238|32.435887390238|32.283212745606|32.283212745606|32.283212745606|||||||32.240237005174|32.240237005174|32.240237005174|32.240237005174|32.240237005174|32.240237005174|32.240237005174|32.240237005174|32.240237005174|31.598041913708|30.984490921983|30.654893915254|30.654893915254|30.654893915254|30.654893915254|-33.416199321165|-33.416199321165|-33.416199321165|-33.416199321165|-33.416199321165|-33.416199321165|-33.416199321165|-33.416199321165|-33.416199321165|-33.958253892882|-33.958253892882|-33.958253892882|-33.958253892882||-33.958253892882|-33.958253892882|-33.958253892882|-33.958253892882|-33.958253892882|-33.958253892882|-33.958253892882|-34.126948816493|-34.269941734953|-34.53660247026|-35.092892616967
07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH||-17.919914263623|-17.919914263623|-17.919914263623|-17.919914263623|-17.95545972071|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.079219137985|-18.271354449411|-18.347615308916|-18.776229961591|-18.776229961591|-18.776229961591|-18.776229961591|-18.776229961591|-18.776229961591|-18.776229961591|-18.776229961591|-18.776229961591|-18.982477090841|-19.295773974767|-19.295773974767|-19.679194017373|17.281127076795|17.281127076795|17.281127076795||||||16.321252405037|15.166947006505|14.149941046284|13.978267280311|-14.972002283371|-14.972002283371|-14.972002283371|-14.972002283371|-14.972002283371|||-15.282225308193|-15.526360548617|-15.590075567772|-15.590075567772|-15.702861710179|-15.878609580906|-15.878609580906|-15.878609580906|-15.949186123777|-15.949186123777|-15.949186123777|-15.949186123777|-15.949186123777|-16.207985018546|-16.513871562541|-16.7965242466|-17.013915706638|-17.949906959538|-18.186562474573|16.888118412503|16.888118412503|16.888118412503|16.888118412503|16.888118412503|16.888118412503|16.888118412503|16.888118412503|-18.045050051549|-18.045050051549|-18.045050051549|-18.045050051549|-18.045050051549|-18.045050051549|-18.045050051549|-18.246166232271|-18.290266429254|-18.290266429254|-18.338073636501|-18.406607082925|-18.406607082925|-18.406607082925|-18.406607082925|-18.406607082925|-18.406607082925|-18.406607082925|-18.406607082925|-18.406607082925|-18.406607082925|-18.406607082925|-18.545118256235|-18.688464504507|-18.82885027597|-19.050944759554|-19.086228055359|-19.086228055359|-19.205809666714|-19.243786121212|-19.243786121212|-19.243786121212|-19.363095681758|-19.590106770828|-19.868451751421|-20.043835177631|-20.303993655099|-20.303993655099|-20.309993479929|-20.556104260773|-20.721857237338|-20.721857237338||-20.80928577264|-20.968650540598|-21.356277899486|-21.388642263128|-21.400713231512|-21.65038553573|-21.65038553573|-21.662094819295|-21.948439213686|-22.003265801462|-22.033073680701|-22.357859577407|20.384000128133|20.384000128133|20.384000128133|20.384000128133|20.384000128133|20.384000128133|20.075322940199|20.075322940199|20.075322940199|20.075322940199|20.075322940199|19.982025387384|19.511139501574||||19.100155103474|18.656838880942|18.554002117453|18.554002117453|18.554002117453|17.977225117483|-18.90278071324|-18.90278071324|-18.90278071324|-18.90278071324|-18.90278071324|-19.065867200603|-19.183186176872|-19.323540611903|-19.417581606107|-19.417581606107|-19.435089482419|||17.869462456019|17.869462456019|17.869462456019|17.869462456019|17.869462456019|17.869462456019|17.869462456019|17.869462456019|17.869462456019|17.869462456019|17.669403568143|17.569655130422|17.569655130422|17.569655130422|17.557598229441|17.557598229441|17.411220360898|17.372299788149|17.372299788149|17.372299788149|17.372299788149|17.372299788149|17.372299788149|17.372299788149|17.320123499009|17.320123499009|17.048470198415|16.930522586795|16.717246746456|16.595370166563|16.595370166563|16.595370166563|16.595370166563|||||||16.595370166563|16.003939653577|-18.39685925368|-18.39685925368|-19.085954548292|-19.546059583484|-19.931177535387|-20.285706132946|-20.285706132946|-20.285706132946|-20.285706132946|-20.285706132946|-20.285706132946|-20.73967477381|-20.898980665351|-20.898980665351|-21.186720952586|-21.186720952586|-21.186720952586|-21.186720952586|-21.186720952586|-21.186720952586|-21.186720952586|-21.285800308205|-21.708667377871|-21.764830192483|-21.764830192483|-21.764830192483||-21.764830192483|-21.764830192483|-21.764830192483|-21.92369989174|-22.226333022309|-22.348426278826|-22.348426278826|-22.348426278826|-22.449362366725|-22.785402184646|-23.232669492475
07917|100804|/equities/jiao-yun|SHANGHAICOMP||-5.9964630600067|-6.0390285911201|-6.0390285911201|4.932379195207|4.932379195207|4.932379195207|4.932379195207|4.932379195207|4.6786164318995|4.6786164318995|4.1827038991867|4.1827038991867|4.1827038991867|4.0964939902264|4.0964939902264|4.0964939902264|4.0233264311639|3.7029137325958|3.7029137325958|3.7029137325958|3.7029137325958|3.7029137325958|3.7029137325958|3.7029137325958|3.7029137325958|3.7029137325958|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736|3.5172971443736||||||3.2958857037848|3.1282062771393|-3.6291981588873|-3.6291981588873|-3.6291981588873|-3.6291981588873|-3.6291981588873|-3.6291981588873|-3.6291981588873|||-3.6877261773996|-3.6877261773996|-3.6877261773996|-3.6877261773996|-3.6877261773996|-3.6877261773996|-3.6877261773996|-3.6877261773996|-3.7504477697225|-3.7504477697225|-3.7504477697225|-3.7504477697225|-3.7960530870062|-3.8683923077695|-3.931547013931|-4.0356078854452|-4.1160395238149|-4.1160395238149|-4.1160395238149|-4.1672660877691|-4.2797402331549|-4.3186002119071|-4.3505556548681|-4.3505556548681|-4.4533952833376|-4.5765502056769|-4.662833500934|-4.864259522306|-5.0547327654749|3.9104279222249|3.9104279222249|3.9104279222249|3.9104279222249|3.9043644205463|3.6392938578275|-4.1721002429074|-4.1721002429074|-4.1721002429074|-4.3328891561369|-4.3798768173699|3.795692482365|3.626325014314|3.210361245695|2.7225445756981|2.7225445756981|2.7039384720137|2.632134931992|2.632134931992|-3.010967049308|-3.010967049308|-3.010967049308|-3.010967049308|-3.010967049308|-3.010967049308|-3.010967049308|-3.010967049308|-3.010967049308|-3.010967049308|-3.010967049308|-3.010967049308|-3.0866300102819|-3.1423667798162|-3.1768061666823|-3.1768061666823|-3.1768061666823|-3.19978467945|-3.2257813801183|-3.2257813801183|-3.2257813801183||-3.2415201180528|-3.2415201180528|-3.33835567295|-3.3720619817514|-3.4722909419557|-3.5336566201868|-3.5573962520695|-3.5709958552361|-3.6038842862448|-3.6165381212588|-3.6583758084372|-3.7165285711372|-3.7628095552749|-3.8014550524096|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095||||-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-3.8333585061095|-4.062064996192|3.6078715961307|3.6078715961307|3.6078715961307|3.6078715961307|3.6078715961307|||3.5681906454133|3.5646564422235|3.5025200712519|3.5025200712519|3.5025200712519|3.5025200712519|3.5025200712519|3.5025200712519|3.5025200712519|3.5025200712519|3.488355688236|3.4879700671276|3.4879700671276|3.3688557821998|3.3387285822508|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|-3.7399308578769|||||||-3.7399308578769|-3.7399308578769|-3.7638120272204|-4.0225688990006|-4.2011877227767|-4.2818751521622|3.7899524849721|3.7899524849721|3.7899524849721|3.7899524849721|3.6638362056755|-4.258905927985|-4.258905927985|-4.2982287325783|-4.409698570031|-4.4402206476729|-4.5869116580267|-4.596568800319|-4.654520989909|-4.7439119566968|-4.7626799465872|-4.8118665617546|-4.8167792262241|-4.8167792262241|-4.8167792262241|-4.8167792262241|-4.8167792262241|-4.8167792262241||-4.8167792262241|-4.8167792262241|-4.9397546650751|4.3633267807688|4.3633267807688|4.3633267807688|4.3633267807688|4.3633267807688|4.3633267807688|4.3633267807688|4.2988455384648
07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH||-28.214810052688|-28.367358450015|-28.367358450015|-28.565398591447|-28.709886543936|-29.025986133888|-29.521968945328|-29.521968945328|-29.521968945328|-29.938854014944|-30.327525058905|-30.327525058905|-30.327525058905|-30.327525058905|-30.327525058905|-30.327525058905|-30.327525058905|-30.327525058905|-30.327525058905|-30.327525058905|-30.413916181105|-31.385462097081|-31.717981803876|-31.717981803876|-31.717981803876|-31.717981803876|-31.717981803876|-31.717981803876|-31.717981803876|-31.717981803876|-31.717981803876|-31.717981803876|27.31177667245|27.31177667245|27.31177667245|27.31177667245|27.31177667245|27.31177667245|27.31177667245||||||27.31177667245|25.430306154983|23.389230523393|22.669700501015|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|||22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|22.007566233837|21.86673934853|21.76437743585|21.76437743585|21.76437743585|21.76437743585|21.76437743585|21.76437743585|21.76437743585|21.76437743585|21.76437743585|21.76437743585|21.652692783253|21.652692783253|21.652692783253|21.629944121961|21.629944121961|-23.901587734577|-23.901587734577|-23.901587734577|-23.901587734577|-24.122319815288|-24.367022326401|-24.967801838905|-25.244174271822|-25.244174271822|-25.244174271822|-25.439082019859|-25.773496157665|-25.773496157665|-25.773496157665|-25.773496157665|-26.310551015027|-26.640056335803|-27.683395610778|-28.369884211188|-28.553684018724|-28.553684018724|-28.572426238185|-28.748807075427|-29.090340643907||-29.492044481728|-29.934495008758|-30.243820600513|-30.243820600513|-30.257578139839|-30.405809500958|-30.405809500958|-30.405809500958|-30.405809500958|-30.690343648356|-31.287604206317|27.915079772456|27.915079772456|27.915079772456|27.915079772456|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762||||26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|||26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.771974232762|26.682192964652|26.171325122094|25.565018416617|25.565018416617|25.565018416617|25.565018416617|25.565018416617|25.565018416617|25.565018416617|25.415576883128|25.228417868935|25.202206519191|25.202206519191|25.202206519191|24.86967532165|24.845194678916|24.386881781301|23.758312355689|23.758312355689|||||||-28.045100453999|-28.045100453999|-28.045100453999|-28.045100453999|-28.655666832026|-28.985185839397|-30.067427875446|-30.222771712742|-30.222771712742|-30.222771712742|-30.222771712742|-30.222771712742|-30.222771712742|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044||-30.876595864044|-30.876595864044|-30.876595864044|-31.292328924323|-31.825920522637|-32.159280482562|-32.159280482562|-32.159280482562|-32.804200057223|-33.082445016652|-33.708828042116
07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP||-1.574677372836|-1.574677372836|-1.574677372836|-1.5811970905716|-1.5871078389944|-1.600119817926|-1.6033989183063|-1.6033989183063|-1.6033989183063|-1.609776575472|-1.6186405896104|-1.6240924461143|-1.6240924461143|-1.6240924461143|-1.6240924461143|-1.6240924461143|-1.6240924461143|-1.6240924461143|-1.6240924461143|-1.6240924461143|-1.6240924461143|-1.6263250028046|-1.6301496104247|-1.6301496104247|-1.6301496104247|-1.6301496104247|-1.6301496104247|-1.6301496104247|-1.6301496104247|-1.6301496104247|-1.6301496104247|-1.6301496104247|-1.6378885061484|-1.6595983009582|-1.6737203312191|-1.6791337477137|1.511207486762|1.511207486762|1.511207486762||||||1.4647860080814|1.3833734360907|1.3373593652219|-1.4581200642706|-1.4581200642706|-1.4581200642706|-1.4581200642706|-1.4581200642706|-1.4581200642706|||-1.4662444771794|-1.4711604649786|-1.4821227717139|-1.4858585979914|-1.5051340858463|-1.5051340858463|-1.5051340858463|-1.5051340858463|-1.5051340858463|-1.5051340858463|-1.5051340858463|-1.5051340858463|-1.5051340858463|-1.5285378871497|1.4253322103777|1.4253322103777|1.4253322103777|1.4253322103777|1.4253322103777|1.4253322103777|1.4150357554531|1.4108655751124|1.4108655751124|1.4108655751124|1.4108655751124|1.4029500170918|1.4029500170918|1.4029500170918|1.4029500170918|1.4029500170918|1.4029500170918|1.4029500170918|1.4029500170918|1.4029500170918|1.4029500170918|1.4029500170918|1.4002778049279|1.3971608734328|1.3971608734328|1.3971608734328|1.3732343091124|1.3545733051969|1.3545733051969|1.339636983416|1.3315349181459|1.3315349181459|1.3315349181459|-1.4093193564925|-1.4093193564925|-1.4093193564925|-1.4093193564925|-1.4180269189058|-1.4180269189058|-1.4180269189058|-1.4180269189058|-1.4180269189058|-1.4180269189058|-1.4180269189058|-1.4180269189058|-1.4304187372192|-1.4402985721677|-1.4526095688177|-1.4800105690771|-1.4934562245799|-1.495323880716|-1.495323880716|-1.495323880716|-1.495323880716|-1.495323880716||-1.4956376974272|-1.5003196138461|-1.5364106847533|-1.5538452017846|-1.5776613275809|-1.5875787207691|-1.5875787207691|-1.5875787207691|-1.5875787207691|-1.5875787207691|-1.6013651765285|1.5071884253065|1.5071884253065|1.5071884253065|1.5071884253065|1.481278868394|1.481278868394|1.481278868394|1.481278868394|1.481278868394|1.481278868394|1.481278868394|1.481278868394|1.481278868394|1.4720321053453||||-1.5842418899252|-1.5842418899252|-1.5842418899252|-1.5842418899252|-1.5842418899252|-1.5945465355134|-1.5946627622419|-1.6075142363236|-1.6184331496224|-1.6184331496224|-1.6184331496224|-1.6184331496224|-1.6184331496224|-1.6184331496224|-1.6184331496224|-1.6184331496224|-1.6184331496224|||-1.620838354188|-1.620838354188|-1.620838354188|-1.620838354188|1.5020644003889|1.5020644003889|1.5020644003889|1.5020644003889|1.5020644003889|1.5020644003889|1.5020644003889|1.5020644003889|1.5020644003889|1.5020644003889|1.5020644003889|1.4959048821685|1.4784499157531|1.4412220638177|1.4389414112834|1.4389414112834|1.4389414112834|1.4389414112834|1.4389414112834|1.4389414112834|1.4389414112834|1.4389414112834|1.4389414112834|1.4389414112834|1.4389414112834|1.4389414112834|1.4126571660867|1.394452406922|1.383224919945|||||||1.3286387363076|1.3224642484434|1.3224642484434|1.3224642484434|1.3224642484434|1.3224642484434|1.3224642484434|1.3224642484434|1.3224642484434|1.3224642484434|1.2934983581541|1.2934983581541|1.2934983581541|1.2934983581541|1.2934983581541|1.2934983581541|1.2934983581541|1.2934983581541|1.238609277566|1.1990104045689|1.1920670697225|-1.3039893214035|-1.3039893214035|-1.3039893214035|-1.3039893214035|-1.3039893214035|-1.3039893214035|-1.3039893214035||-1.3039893214035|-1.3039893214035|-1.3039893214035|-1.3163770706706|-1.3371412258737|-1.3578791200444|-1.3743101158986|-1.3945112536627|-1.40004482881|-1.40004482881|-1.408494214391
07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP||-20.031063479705|-20.576737636243|16.113281743633|16.113281743633|16.113281743633|16.045868468403|15.239299429919|13.936998938483|12.35018343857|12.35018343857|12.31687063565|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.206548154058|12.097831341626|11.740923613312||||||10.294914901259|-12.526084111565|-12.526084111565|-12.526084111565|-12.526084111565|-12.528379957527|-12.528379957527|-12.528379957527|-12.587197730387|||-12.587197730387|-12.643553466096|-12.958392481554|-13.094871097792|-13.094871097792|-13.094871097792|-13.094871097792|-13.094871097792|-13.14874623218|-13.605829163821|-13.84092089471|-13.849356511531|-14.08854909176|-14.08854909176|-14.08854909176|-14.08854909176|-14.08854909176|-14.08854909176|-14.08854909176|-14.08854909176|-14.330991678046|-14.330991678046|-14.330991678046|-14.330991678046|-14.618324205397|-14.962026566398|-15.436140769204|-16.547378903716|12.03321898721|12.03321898721|12.03321898721|12.03321898721|12.03321898721|11.553020670925|-14.758581745991|-14.758581745991|-14.758581745991|-14.758581745991|12.265454907023|12.265454907023|-13.843080432813|-13.843080432813|12.973243916917|12.171382600387|10.989313635914|9.9025707616725|8.9106346119685|7.9929267023717|7.0038077670903|-7.5949626140651|-7.5949626140651|-7.5949626140651|-7.5949626140651|-7.5949626140651|-7.5949626140651|-7.5949626140651|-7.5949626140651|-7.5949626140651|-7.5949626140651|-7.6838472610112|-7.7959416183494|-7.8743793470619|-7.9471969936804|-7.9471969936804|-7.9545024940649|-7.9545024940649|-8.0522248821434|-8.0680277432531|-8.1135563577767||-8.1135563577767|-8.1135563577767|-8.3133962381279|7.6457991529153|7.6457991529153|7.6457991529153|7.6457991529153|7.6457991529153|7.6457991529153|7.6457991529153|7.6457991529153|7.6457991529153|7.6457991529153|7.6457991529153|7.6125549661502|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569||||-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.2400894323569|-8.3495319760629|-8.3495319760629|-8.3495319760629|-8.3495319760629|-8.8933688707692|7.8155959291903|7.8155959291903|7.8155959291903|7.8155959291903|7.6478842015231|||-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|-8.4392212400527|||||||-8.4392212400527|-8.4392212400527|-8.6763568994834|-9.261507656556|-9.8750085062248|-10.691676266377|9.3034484112477|9.3034484112477|9.3034484112477|9.1821641617589|8.8796270350144|8.5563864968383|-9.4421263531494|-9.856252122328|-9.9755597551202|-9.9755597551202|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696||9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696
07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP||0.61861361199802|0.61861361199802|0.61861361199802|0.61861361199802|0.61861361199802|0.61861361199802|0.61861361199802|0.61428860469291|0.61428860469291|0.61428860469291|0.61428860469291|0.61270955915396|0.61007348966576|0.61007348966576|0.61007348966576|0.61007348966576|0.60777594329371|0.60777594329371|0.6051399496027|0.57421103415977|0.5676233702025|0.56085930192043|0.56058750811609|0.56058750811609|0.56058750811609|0.56058750811609|0.56058750811609|0.56058750811609|0.56058750811609|0.56058750811609|0.56058750811609|0.55270837482912|0.54795375065784|0.54678194938745|0.52536879445276|0.5234653316732|0.51940594037326|0.51422882764375|0.5075320180791||||||0.44720226984746|-0.47220728075089|-0.47220728075089|-0.47220728075089|-0.47220728075089|-0.47220728075089|-0.48395252366399|0.44371531438099|0.44371531438099|||0.44371531438099|0.44371531438099|0.44371531438099|0.44371531438099|0.44371531438099|0.44371531438099|0.42923924140651|0.42635698113693|0.42635698113693|0.42635698113693|0.4250586106369|0.4250586106369|0.4250586106369|0.4250586106369|0.4250586106369|0.4250586106369|0.4250586106369|0.41545398853323|0.40972667791336|0.40527730601608|0.40527730601608|0.40527730601608|0.40527730601608|0.40527730601608|0.40527730601608|0.40527730601608|0.40527730601608|0.40527730601608|0.40527730601608|0.40527730601608|0.40527730601608|0.40527730601608|0.40527730601608|0.40437904386778|0.40437904386778|0.40437904386778|0.40437904386778|0.40437904386778|0.40437904386778|0.40437904386778|0.40437904386778|0.40437904386778|0.40437904386778|0.40437904386778|0.40350690327416|0.40350690327416|0.40350690327416|0.37534101795632|0.35132335006614|-0.38647928676041|-0.38647928676041|-0.38647928676041|-0.38647928676041|-0.38647928676041|-0.38647928676041|-0.38647928676041|-0.38647928676041|-0.38647928676041|-0.38647928676041|-0.38897699604467|-0.3943077760718|-0.39459056132629|-0.39459056132629|-0.39459056132629|-0.39459056132629|-0.39459056132629|-0.39459056132629|-0.39459056132629|-0.39459056132629||-0.39476730286627|-0.40090810490481|-0.41667566843422|-0.42647297125824|-0.44419217321352|-0.44910242560921|-0.45066937145721|-0.45346597264354|-0.4536370189242|-0.4536370189242|-0.46031891154498|-0.46218768311043|-0.46357688787469|-0.46357688787469|-0.46357688787469|-0.46357688787469|-0.46357688787469|-0.46357688787469|-0.46357688787469|-0.46357688787469|-0.46357688787469|-0.46357688787469|-0.46357688787469|-0.46357688787469|-0.46357688787469||||-0.46357688787469|-0.46357688787469|-0.46357688787469|-0.46565758082124|-0.46565758082124|-0.46565758082124|-0.46678620182642|-0.46976244342734|-0.47514498672134|-0.47514498672134|-0.47627220044806|-0.48619132781772|-0.49040627996358|-0.49040627996358|-0.49040627996358|-0.49040627996358|-0.49040627996358|||-0.49040627996358|-0.49422919165462|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|||||||-0.4947584003364|-0.4947584003364|-0.4947584003364|-0.4947584003364|0.45279446511825|0.45279446511825|0.45279446511825|0.45279446511825|0.45279446511825|0.45279446511825|0.4421504439173|0.4421504439173|0.4421504439173|0.4421504439173|0.4421504439173|0.4421504439173|0.4421504439173|0.4421504439173|0.4421504439173|0.43416715344432|-0.45451860010389|-0.45451860010389|-0.45451860010389|-0.45451860010389|-0.45451860010389|-0.45451860010389|-0.45451860010389|-0.45451860010389||-0.45451860010389|-0.45451860010389|-0.45451860010389|-0.45528222454629|-0.45528222454629|-0.45674967064339|-0.45674967064339|-0.45704892120841|-0.45704892120841|-0.45704892120841|-0.45938768974147
07922|100753|/equities/jinfeng-wine|SHANGHAICOMP||5.3599285995365|5.3599285995365|5.3599285995365|5.3599285995365|5.3599285995365|5.3599285995365|5.3599285995365|5.2542327447306|5.2542327447306|5.2542327447306|5.2542327447306|5.2542327447306|5.2542327447306|5.0293430136698|5.0293430136698|5.0293430136698|5.0293430136698|5.0293430136698|5.0293430136698|5.0293430136698|5.0293430136698|5.0293430136698|5.0293430136698|5.0293430136698|5.0293430136698|-5.6386402895261|-5.6386402895261|-5.6386402895261|-5.6386402895261|-5.6386402895261|-5.6386402895261|-5.6846000144006|-5.7228892323177|-5.7759879161695|5.0815485871088|5.0815485871088|5.0815485871088|5.0815485871088|5.0815485871088||||||4.9006095634844|4.7006771020255|4.4074190117873|4.3849099982621|4.3132332815993|4.2574815765872|-4.6084839087772|-4.6084839087772|-4.6084839087772|||-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6084839087772|-4.6977597587691|-4.7636220050505|-4.8047723752244|-4.8047723752244|-4.8047723752244|-4.8047723752244|-4.8047723752244|-4.8047723752244|-4.8047723752244|-4.8047723752244|-4.8047723752244|-4.8047723752244|-4.8047723752244|-4.8047723752244|-4.8047723752244|-4.8047723752244|-4.8047723752244|-4.8047723752244|-4.8047723752244|-4.8047723752244|-4.8047723752244|-4.8397471355049|-4.8407175433781|-4.8407175433781|-4.8407175433781|-4.8407175433781|-4.8407175433781|-4.8407175433781|-4.8407175433781|-4.8407175433781|-4.8407175433781|-4.8407175433781|-4.8841307309101|-5.0223673876601|-5.0704082975208|-5.1926758034824|-5.2341368169777|-5.2341368169777|-5.2341368169777|-5.3129297330636|-5.3183700452933|-5.3183700452933|-5.3548554193851|-5.4848396526306|4.8130422835298|4.8130422835298|-5.2650852512202|-5.2650852512202|-5.3039837491602|-5.3372042589818|-5.4063383664725|-5.4157357700819|-5.4157357700819||-5.4157357700819|-5.4157357700819|-5.55026184278|-5.5869578118376|-5.7166197029807|-5.7390984242906|-5.7390984242906|-5.7484426438533|-5.7832695311664|-5.8047439860369|-5.8780489549664|-5.9589430342811|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793|-5.965647741793||||-5.965647741793|-5.965647741793|-5.965647741793|-5.967386242017|-5.9854293358159|-6.0106926241863|-6.0106926241863|-6.0106926241863|-6.0106926241863|-6.0106926241863|-6.0663249536077|5.3211856959263|5.3211856959263|5.3211856959263|5.3211856959263|5.3211856959263|5.3211856959263|||5.3211856959263|5.3211856959263|5.3211856959263|5.3211856959263|5.3211856959263|5.3211856959263|5.3211856959263|5.3211856959263|5.3211856959263|5.2429841224794|5.212634665395|5.212634665395|5.212634665395|5.212634665395|5.1040384842568|4.9928208273443|4.9842452121877|4.8424946282863|4.6661053735414|4.5806808798673|4.5806808798673|4.5806808798673|4.5806808798673|4.5806808798673|4.5380053327737|-5.4229933055492|-5.4229933055492|-5.4229933055492|-5.4229933055492|-5.4229933055492|-5.4229933055492|-5.4229933055492|-5.4229933055492|||||||-5.4229933055492|-5.4229933055492|-5.4229933055492|-5.6061035562723|-5.9023373048801|-6.0659303578291|-6.3521449734275|5.5780310275741|5.5780310275741|5.5589232580074|5.3826922461068|-6.0690833172342|-6.0690833172342|-6.2739815006809|-6.3247923421954|-6.3247923421954|-6.4439768005557|-6.4439768005557|-6.4439768005557|-6.4439768005557|-6.4439768005557|-6.4439768005557|-6.4439768005557|-6.492751908429|-6.527882403926|-6.527882403926|-6.527882403926|-6.527882403926||-6.527882403926|-6.527882403926|-6.527882403926|-6.5704248688794|-6.6676944121361|-6.7544228744769|-6.7544228744769|-6.7544228744769|6.3335781581181|6.3335781581181|6.3335781581181
07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP||1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2419141651366|1.2314601806771|1.226789040474|1.1712100915422|1.1653668551759|1.1653668551759|1.1653668551759|1.1653668551759|1.1653668551759|1.1653668551759|1.1653668551759|1.0857409535863|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485|1.067152473485||||||0.9871693950621|0.92674382657119|0.89812197361842|-0.97856983407181|-0.97856983407181|-0.97856983407181|-0.97856983407181|-0.97856983407181|-0.97856983407181|||-0.97856983407181|-0.98052206816322|-0.98774672748917|-0.98949635362486|-1.0001073089157|-1.0001073089157|-1.0001073089157|-1.0001073089157|-1.0001073089157|-1.0001073089157|-1.0001073089157|-1.0001073089157|-1.0143414633047|0.93654746613308|0.93654746613308|0.93654746613308|0.93654746613308|0.93654746613308|0.93654746613308|0.93654746613308|0.93654746613308|0.93654746613308|0.93654746613308|0.93654746613308|0.93654746613308|0.93654746613308|0.92310832828729|0.91867585745618|0.91130971684334|0.91130971684334|0.90157991407681|0.90157991407681|0.89647768667857|0.85808631702176|0.85115144897292|0.84886862342647|0.84886862342647|0.84886862342647|0.84886862342647|0.83540954198098|0.82712174020053|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89275978491165|-0.89784419851676|-0.91616023599192|-0.92417802875885|-0.9448354227532|-0.9448354227532|-0.9448354227532|-0.9448354227532|-0.9448354227532|-0.9448354227532|-0.9448354227532||-0.9448354227532|-0.97281713763751|-1.0051301516855|-1.0129779420257|-1.0864199258619|-1.1112747636393|-1.1112747636393|-1.1112747636393|-1.1112747636393|-1.1112747636393|-1.1112747636393|-1.1112747636393|-1.1112747636393|-1.1112747636393|-1.1112747636393|-1.1112747636393|-1.1112747636393|-1.1112747636393|-1.1523608992448|-1.1861787515603|-1.2160874757195|-1.2276482479875|-1.2276482479875|-1.2276482479875|-1.2276482479875||||-1.2276482479875|-1.2276482479875|-1.2276482479875|-1.2276482479875|-1.2276482479875|-1.2276482479875|-1.2368951944863|-1.2368951944863|-1.2368951944863|-1.2368951944863|-1.2368951944863|-1.253130351534|-1.253130351534|-1.253130351534|-1.253130351534|-1.2580892697866|-1.2633213683295|||-1.2728473753016|-1.2728473753016|-1.2839567080473|-1.2839567080473|-1.2839567080473|-1.2839567080473|-1.2923963417979|1.2326174217729|1.2326174217729|1.2326174217729|1.2326174217729|1.2311388055813|1.2311388055813|1.2255430994577|1.2231035031816|1.2177260824862|1.2112306258891|1.2112306258891|1.2112306258891|1.2042562522065|1.1957546231643|1.1957546231643|1.1908698984006|1.1908698984006|1.1875184622345|1.1875184622345|1.17440934611|1.1739066811334|1.1739066811334|1.1675629386119|1.1617921468077|1.151914965185|1.151914965185|||||||1.151914965185|1.151914965185|1.151914965185|1.151914965185|1.151914965185|1.151914965185|1.151914965185|1.151914965185|1.151914965185|1.151914965185|1.151914965185|1.151914965185|1.151914965185|1.151914965185|1.151914965185|1.151914965185|1.151914965185|1.151914965185|1.1244055287402|-1.2332530329691|-1.2332530329691|-1.2332530329691|-1.2370963086889|-1.2370963086889|-1.248662603145|-1.2581204914815|-1.2581204914815|-1.2595560837389||-1.2595560837389|-1.2611734390922|-1.2659149568023|-1.2763499397638|-1.2909999642772|-1.2924999764675|-1.2954999463552|-1.3093332600586|-1.317004022774|-1.317004022774|-1.3258691395468
07924|100770|/equities/jinqiao|SHANGHAICOMP||-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.062719338706|-12.162789702001|-12.162789702001|-12.162789702001|-12.162789702001|-12.162789702001|-12.162789702001|-12.162789702001|-12.329210413367|-12.332456364532|-12.434395805884|-12.498772956584|-12.672525248764|-12.763364556687|-12.763364556687|-13.008738309429|-13.131931815198|-13.692146497359|11.89870798957|11.89870798957||||||10.803008639941|10.201676726484|9.7079738777476|9.620526702492|9.3250300169969|9.1200332377778|-9.8117173788595|-9.8117173788595|-9.8117173788595|||-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8117173788595|-9.8485751811716|-9.9045276845001|-10.008676265555|-10.008676265555|-10.134640083133|-10.175710900425|-10.335789821544|-10.365835472542|-10.365835472542|-10.365835472542|-10.365835472542|-10.365835472542|-10.365835472542|-10.365835472542|-10.365835472542|-10.365835472542|-10.365835472542|-10.365835472542|-10.365835472542|-10.365835472542|-10.365835472542|-10.365835472542|-10.365835472542|-10.365835472542|-10.365835472542|-10.389817234099|-10.451463483241|-10.46768386529|-10.46768386529|-10.46768386529|-10.46768386529|-10.46768386529|-10.470959121445|-10.470959121445|-10.470959121445|-10.852732268151|-10.884146468702|-11.016852380829|-11.016852380829|-11.016852380829|-11.016852380829|-11.016852380829|-11.016852380829|-11.016852380829|-11.016852380829|-11.016852380829|-11.016852380829|-11.016852380829|-11.235947187296|-11.452718478167|-11.51302227884|-11.51302227884|-11.51302227884|-11.63835864497|-11.688731304283|-11.795812994766|-11.872014741686||-11.976682535572|-12.01631425902|-12.241460419196|11.040534050291|11.040534050291|11.040534050291|11.040534050291|11.040534050291|11.040534050291|11.040534050291|11.040534050291|11.040534050291|11.040534050291|11.040534050291|11.040534050291|11.040534050291|10.822734572352|10.822734572352|10.822734572352|10.822734572352|10.822734572352|10.822734572352|10.822734572352|10.822734572352|10.822734572352||||10.822734572352|10.822734572352|-11.880146254812|-11.880146254812|-11.880146254812|-11.918451873503|-11.918451873503|-11.925657672734|-11.925657672734|-11.925657672734|-11.925657672734|-11.937952963347|-12.033280707989|-12.094756552018|-12.216396115928|-12.307661823331|-12.464068787957|||-12.655631747141|-12.832924434757|-12.843240051623|-12.843240051623|-12.848821150176|-12.848821150176|-12.848821150176|-12.848821150176|-12.848821150176|-12.848821150176|-12.848821150176|-12.848821150176|-12.848821150176|-12.918690031228|-13.036091144068|-13.036091144068|-13.036091144068|-13.036091144068|-13.036091144068|-13.310101675968|-13.42344604596|-13.576606550311|-13.761785125837|-13.812187449011|-13.812187449011|-13.812187449011|-13.812187449011|-13.812187449011|-13.812187449011|-13.812187449011|-13.812187449011|-13.812187449011|-13.812187449011|||||||-13.812187449011|-14.172430479828|12.08104194592|12.08104194592|12.08104194592|-14.349207772756|-14.349207772756|-15.080231178628|14.067521001645|12.632800739946|11.188668111897|9.8840758579042|8.8100838944942|-10.099351215624|-10.18524860485|-10.18524860485|-10.399164879141|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175||-10.431978617175|-10.431978617175|-10.431978617175|-10.505532010908|-10.580035457473|-10.646706379631|-10.711896619508|-10.80766260327|-10.83335801088|-10.83335801088|-10.83335801088
07925|101176|/equities/jinqiao-export|SHANGHAICOMP||-0.87156366393733|-0.87156366393733|-0.87156366393733|-0.87362628166067|-0.88075143964409|-0.89089050526221|-0.89537832731228|-0.89869813780234|-0.89927571526551|-0.90147304657856|-0.90328093908728|-0.90328093908728|-0.90328093908728|-0.90328093908728|-0.90328093908728|-0.90328093908728|-0.90328093908728|-0.90328093908728|-0.90328093908728|-0.90328093908728|-0.90514316630586|-0.90514316630586|-0.90693687478948|-0.91177900286435|-0.91177900286435|-0.91177900286435|-0.92075443766645|-0.93133825949091|-0.93554254032128|-0.9410895327108|-0.9410895327108|-0.9512661540262|0.87246648164522|0.87246648164522|0.87246648164522|0.87246648164522|0.87246648164522|0.87246648164522|0.87246648164522||||||0.82346272901177|0.78562525395419|0.76686142422387|0.75512377462596|-0.80351009994009|-0.80351009994009|-0.80351009994009|-0.80351009994009|-0.80351009994009|||-0.80351009994009|-0.80541370495428|-0.80541370495428|-0.81123745092937|-0.81309716512967|-0.81851322749582|-0.81851322749582|-0.81851322749582|-0.81979247706165|-0.82324485416098|-0.82324485416098|-0.82324485416098|-0.82410538124689|-0.83517265239962|-0.84008073055754|-0.84636745346927|-0.84840828393724|-0.84950920845432|-0.85612130722915|-0.85788588095307|-0.85788588095307|-0.85788588095307|-0.85788588095307|-0.85788588095307|-0.86345731030117|-0.86345731030117|-0.86345731030117|-0.86345731030117|-0.86345731030117|-0.86345731030117|-0.86345731030117|-0.86345731030117|-0.86345731030117|-0.86345731030117|-0.86345731030117|-0.86605840529201|-0.86605840529201|-0.86870286356763|-0.86870286356763|-0.86870286356763|-0.87166983431529|-0.87576518734065|-0.87576518734065|-0.87576518734065|-0.87696131489638|-0.88312368947007|-0.889359692266|-0.92389179153911|-0.92389179153911|-0.92389179153911|-0.92389179153911|-0.92389179153911|-0.92389179153911|-0.92389179153911|-0.92389179153911|-0.92389179153911|-0.92389179153911|-0.92389179153911|-0.92389179153911|-0.93037977465514|-0.93186641013758|-0.93372115112962|-0.93372115112962|-0.93372115112962|-0.93372115112962|-0.93372115112962|-0.93372115112962|-0.93372115112962|-0.93372115112962||-0.93372115112962|-0.93372115112962|-0.94874575312073|-0.94905079266689|0.90754707067085|0.90754707067085|0.90754707067085|0.90754707067085|0.90754707067085|0.90754707067085|0.90754707067085|0.90754707067085|0.90754707067085|0.90455225009469|0.90283585807513|0.90270649747529|0.89470488771208|0.89470488771208|0.89470488771208|0.89470488771208|0.89470488771208|0.89470488771208|0.89470488771208|0.89470488771208|0.89470488771208||||0.89470488771208|0.89470488771208|-0.93142150175417|-0.93142150175417|-0.93142150175417|-0.9323572332312|-0.94411914488225|-0.94874350053898|-0.95044873725769|-0.95044873725769|-0.95206703790538|-0.95206703790538|-0.95206703790538|-0.95206703790538|-0.95206703790538|-0.95206703790538|-0.95206703790538|||-0.95206703790538|-0.95206703790538|-0.95206703790538|-0.95206703790538|-0.96057449058816|-0.96174945186824|-0.96427717088825|-0.96714133221979|-0.96926816855398|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|||||||-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|-0.97266752709198|0.88154921064453|0.88154921064453|0.84633247863006|0.8194805384869|0.79834051496294|0.79834051496294|0.79834051496294|0.79834051496294|0.79834051496294|0.79834051496294|0.79421169632571|0.78684633168795|-0.83053647056186|-0.83053647056186|-0.83053647056186|-0.83053647056186|-0.83053647056186|-0.83053647056186|-0.83053647056186|-0.83053647056186||-0.83053647056186|-0.83053647056186|-0.83053647056186|-0.83053647056186|-0.83053647056186|-0.83053647056186|-0.83053647056186|-0.83053647056186|-0.83053647056186|-0.83226273539954|-0.83613298046361
07926|100936|/equities/join-buy|SHANGHAICOMP||8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.6461672671022|8.1275407444059|8.1275407444059|8.1275407444059|7.5083785731063|7.497994536033|7.497994536033|7.497994536033|7.497994536033|7.1173311192899|7.1173311192899|7.1173311192899|7.1173311192899|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324|6.9454990703324||||||6.6806159233434|6.6806159233434|6.2595731655075|6.0350814306421|-7.4467695492274|-7.4467695492274|-7.4467695492274|-7.4467695492274|-7.4467695492274|||-7.4467695492274|-7.4467695492274|6.295284769446|6.295284769446|5.8542051287827|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.4350662812037|5.2611849158387|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|5.2357796510987|-5.7840414272758|-5.7840414272758|-5.7840414272758|-5.7840414272758|-5.7840414272758|-5.7840414272758|-5.8111571456561|-5.9757299583896|-6.0663668228237|-6.1576297098893|-6.2125348122493|-6.2125348122493|-6.2125348122493|-6.2125348122493|-6.2125348122493|-6.2125348122493||-6.2125348122493|-6.2125348122493|-6.3441788570841|-6.3441788570841|-6.4246431872536|-6.487936819625|-6.5271519433924|-6.5651687528765|-6.6124097667442|-6.6204438545952|-6.6204438545952|-6.7071598479758|-6.7257000375759|-6.7257000375759|-6.7257000375759|-6.7257000375759|-6.7257000375759|-6.7257000375759|-6.7463331409043|-6.7709258604652|-6.8704731253128|-6.9088591234928|-6.917621495221|-6.959291697346|-6.959291697346||||-6.959291697346|-6.959291697346|-6.959291697346|-6.959291697346|-6.959291697346|-7.0006689211013|-7.0006689211013|-7.0996319077944|-7.2662575269778|-7.3213974662444|-7.4532190901065|6.4402232721971|6.4402232721971|6.4280259427678|6.2889175213323|-6.8684783458623|-6.8684783458623|||-6.8684783458623|-6.8684783458623|-6.8684783458623|-6.8684783458623|-6.8684783458623|-6.8805314964622|-6.9267018047273|-7.0491132170293|-7.1401255561613|-7.17743889806|-7.17743889806|-7.2121795976402|-7.2121795976402|-7.2121795976402|-7.2531004158434|-7.2531004158434|-7.2531004158434|-7.2531004158434|-7.2557614839203|-7.2557614839203|-7.2557614839203|-7.3364016784702|-7.5026687266069|-7.648520933438|-7.6711343249222|-7.7206526670023|-7.7206526670023|-7.7206526670023|-7.7206526670023|-7.7206526670023|-7.7206526670023|-7.7206526670023|-7.7206526670023|||||||-7.7206526670023|-7.7206526670023|-7.8040584627306|-7.9327759047643|-7.9327759047643|-7.9327759047643|-8.4691955800736|6.6871043463445|6.6871043463445|6.6234493012667|-8.0231624751424|-8.0231624751424|-8.0231624751424|-8.0518473154014|-8.4142746931652|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388||7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388
07927|100490|/equities/kaikai-indust|SHANGHAICOMP||-13.234010162041|-13.234010162041|-13.234010162041|-13.451432045209|-13.451432045209|-13.604369013296|11.536989442279|11.536989442279|11.536989442279|11.536989442279|11.536989442279|11.536989442279|11.536989442279|11.260543390303|10.920114217515|10.920114217515|10.920114217515|10.920114217515|10.920114217515|10.920114217515|10.920114217515|10.920114217515|10.920114217515|10.920114217515|10.920114217515|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116|10.382481577116||||||10.018868183778|9.465964767322|9.2905115278967|9.2905115278967|9.0656107284684|9.0656107284684|9.0656107284684|9.0656107284684|9.0656107284684|||8.7147377796671|-10.298324922236|-10.298324922236|-10.298324922236|-10.298324922236|-10.298324922236|-10.298324922236|-10.298324922236|-10.298324922236|-10.298324922236|-10.298324922236|-10.298324922236|-10.344867283255|-10.344867283255|-10.344867283255|-10.344867283255|-10.665408088267|9.0841032433678|9.0841032433678|9.0841032433678|9.0841032433678|9.0841032433678|9.0841032433678|9.0841032433678|9.0841032433678|9.0841032433678|9.0841032433678|8.9817810509126|8.9129375732095|8.9129375732095|8.9129375732095|8.9129375732095|8.9129375732095|8.9129375732095|8.9129375732095|8.9129375732095|8.9129375732095|8.9129375732095|8.6671263973783|8.6671263973783|8.6671263973783|8.6671263973783|8.127043315255|-9.26249113278|-9.26249113278|-9.26249113278|-9.26249113278|-9.26249113278|-9.26249113278|-9.26249113278|-9.26249113278|-9.26249113278|-9.26249113278|-9.26249113278|-9.26249113278|-9.26249113278|-9.26249113278|-9.26249113278|-9.26249113278|-9.3755452389674|-9.5344949028179|-9.5439682628577|-9.5439682628577|-9.5439682628577|-9.5439682628577|-9.5439682628577|-9.5439682628577|-9.5439682628577|-9.5439682628577||-9.5439682628577|-9.5439682628577|-9.7488540704454|-9.9048375084892|-10.117597257086|-10.221774643205|-10.223638447945|-10.299042976372|-10.481714659788|-10.509682741273|-10.680758465781|-10.834176104879|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404||||-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.957901505404|-10.994632174312|-10.994632174312|-10.994632174312|-10.994632174312|-11.144035738639|9.78315288233|9.78315288233|9.78315288233|9.78315288233|9.78315288233|9.78315288233|||9.78315288233|9.78315288233|9.78315288233|9.78315288233|9.78315288233|9.78315288233|9.78315288233|9.78315288233|9.78315288233|9.78315288233|9.466836841098|9.2114853408508|9.203317062344|8.9036854023026|8.8524280912663|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|-10.774949157781|||||||-10.774949157781|-11.067720983367|-11.840245350578|-12.580272789773|-12.716323794622|-12.716323794622|-13.43813751991|-14.343486137472|12.129646654381|12.129646654381|11.457384713771|10.017094382844|-11.862290989222|-11.862290989222|-12.235878823931|-12.329864897922|-12.938183376739|-13.170759436764|-13.265288402943|-13.400319790739|11.689889010561|11.689889010561|11.689889010561|11.689889010561|11.689889010561|11.689889010561|10.947098900623|-11.988160181373||-11.988160181373|-11.988160181373|-11.988160181373|-12.09462197658|-12.167357904344|-12.438175394169|-12.566667775384|-12.566667775384|-12.566667775384|-12.585088815378|-12.585088815378
07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP||0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.49975549410794|0.4818394595938|0.48165492487805|0.4779566973185|0.4779566973185|0.46600372953169|0.46600372953169|0.46600372953169|0.46600372953169|0.46600372953169|0.46600372953169|0.46083747527061|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867|0.45682326174867||||||0.43591475560811|0.41351638982193|0.40396265298676|0.40234740641991|0.3962642262617|0.3962642262617|0.3962642262617|0.3962642262617|0.39546025574641|||0.39306695461754|0.39011842190972|0.39011842190972|0.39011842190972|0.39011842190972|0.38824611180346|0.38824611180346|0.38824611180346|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.3861973340562|0.38449702607824|0.38055227086758|0.37910323835416|0.37910323835416|0.37910323835416|0.37295985925382|0.37295985925382|0.37295985925382|0.37295985925382|0.37295985925382|0.37295985925382|0.37012509846137|0.37012509846137|0.37012509846137|0.37012509846137|0.36675652961142|0.36675652961142|0.36675652961142|0.36675652961142|0.35978500490065|0.35592780946223|0.34984297110377|0.34984297110377|0.34738108464676|-0.38606198524451|-0.38606198524451|-0.38606198524451|-0.38606198524451|-0.38606198524451|-0.38606198524451|-0.38606198524451|-0.38606198524451|-0.38606198524451|-0.38606198524451|-0.38606198524451|-0.38606198524451|-0.38606198524451|-0.38606198524451|-0.38606198524451|-0.38606198524451|-0.38606198524451|-0.38606198524451||-0.38606198524451|-0.38701332217031|-0.39573702553437|-0.40326334414135|-0.43012594710071|-0.44297327741736|-0.4430258626712|-0.44702873571853|-0.44911573697437|-0.44911573697437|-0.45585081499273|-0.45700089050062|-0.45788394361294|-0.45788394361294|-0.45788394361294|-0.45837104982311|-0.46291228705175|-0.46483354613252|-0.46483354613252|-0.46483354613252|-0.46483354613252|-0.46483354613252|-0.46483354613252|-0.46483354613252|-0.46483354613252||||-0.46483354613252|-0.46483354613252|-0.46483354613252|-0.46483354613252|-0.46483354613252|-0.46483354613252|-0.46559282524793|-0.4688738648711|-0.4688738648711|-0.46930429390386|-0.47839367280752|0.43882880190824|0.43882880190824|0.43658177272081|0.43658177272081|0.43658177272081|0.43658177272081|||0.43658177272081|0.4358878027356|0.4358878027356|0.4358878027356|0.4358878027356|0.4358878027356|0.4358878027356|0.4358878027356|0.4358878027356|0.4358878027356|0.43378049015246|0.43378049015246|0.43378049015246|0.43378049015246|0.43378049015246|0.42403388221223|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|||||||0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42378114164902|0.42109015585132|-0.46046480056587|-0.46046480056587|-0.46046480056587|0.42877505381455|0.42877505381455|0.42877505381455|0.42877505381455|0.42877505381455|0.42877505381455|0.42877505381455|0.42877505381455|0.42877505381455|0.42877505381455|0.42877505381455|0.42877505381455|0.42877505381455|-0.45020671297999||-0.45020671297999|-0.45020671297999|-0.45020671297999|-0.45211857844163|-0.46013174938679|-0.46470195206802|-0.46483549313193|-0.46663434758661|-0.46663434758661|-0.46663434758661|-0.46663434758661
07929|100346|/equities/kaichuang-mari|SHANGHAICOMP||8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.7214059050733|8.6254124648223|8.6254124648223|8.6254124648223|8.6254124648223|8.4423618972608|8.4423618972608|8.2955084421395|8.2955084421395|8.2455644186071|-9.170088061001|-9.170088061001|-9.170088061001|-9.170088061001|-9.170088061001|-9.170088061001|-9.170088061001|-9.170088061001|-9.170088061001|-9.170088061001|8.2155859044354|8.2155859044354|8.2155859044354|8.2155859044354|8.2155859044354|8.2155859044354|8.2155859044354||||||7.8206515368666|7.4535012837743|7.1805569989256|7.1522857991382|-7.6080516715567|-7.6080516715567|-7.6080516715567|-7.6080516715567|-7.6080516715567|||-7.7267625869437|-7.7267625869437|-7.7267625869437|-7.7267625869437|-7.7267625869437|-7.8308473230649|-7.8676084016483|-7.9217871002269|-8.0397634563526|-8.0692761210153|-8.0692761210153|-8.0692761210153|-8.0692761210153|-8.0692761210153|-8.0692761210153|-8.0692761210153|-8.2047514680965|-8.2341680795996|-8.2387407326981|-8.2387407326981|-8.2387407326981|-8.2387407326981|-8.2387407326981|-8.2387407326981|-8.2387407326981|-8.2387407326981|-8.2387407326981|-8.2387407326981|-8.2387407326981|-8.2387407326981|-8.2387407326981|-8.2387407326981|-8.2387407326981|-8.2387407326981|-8.2387407326981|-8.2387407326981|-8.2387407326981|-8.2624896659106|-8.4069621491395|-8.4069621491395|-8.4299580706449|-8.4610645918153|-8.4861895048395|-8.4861895048395|-8.4861895048395|-8.4861895048395|-8.4861895048395|-8.4861895048395|-8.663149999774|-8.663149999774|-8.663149999774|-8.663149999774|-8.663149999774|-8.663149999774|-8.663149999774|-8.663149999774|-8.663149999774|-8.663149999774|-8.663149999774|-8.663149999774|-8.7857225462204|-8.8863579481184|-8.9148248999869|-8.9148248999869|-8.9392501876923|-8.989814854653|-8.989814854653|-8.989814854653|-8.989814854653||-8.989814854653|-8.989814854653|-9.4475717025678|-9.595079947145|-9.8394193892509|-9.8394193892509|-9.928243717091|-9.9974927731539|-10.114992016795|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783||||-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.135441312783|-10.664378706607|-11.046531959808|-11.078171859275|-11.078171859275|-11.078171859275|-11.769079510912|||10.35891415486|10.35891415486|9.2632379731566|8.2874868932731|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.0872124155526|-9.1136571429105|-9.1136571429105|-9.2568414500391|-9.3582611127096|-9.3582611127096|-9.3582611127096|-9.3582611127096|-9.3582611127096|-9.3582611127096|-9.3582611127096|-9.3582611127096|-9.3582611127096|-9.3582611127096|-9.3582611127096|||||||-9.3582611127096|-9.9441790098832|-10.471865812373|-11.474850671635|9.6036475762118|9.6036475762118|9.6036475762118|9.6036475762118|9.6036475762118|9.6036475762118|9.1068309263376|-10.629406669504|-10.629406669504|-11.046007397845|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353||10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353
07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP||20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.591440326852|20.200720818486|20.200720818486|20.200720818486|20.200720818486|20.200720818486|20.200720818486|20.200720818486|17.944134005403|-21.19645290716|-21.19645290716|-21.19645290716|-21.19645290716|-21.19645290716|-21.19645290716|-21.19645290716|-21.19645290716|-21.19645290716|-21.19645290716|-21.610066135522|-21.610066135522|-21.704517902927|19.010564709129|19.010564709129|19.010564709129||||||17.800627708901|16.845697615399|-18.149602498145|-18.149602498145|-18.149602498145|-18.149602498145|-18.149602498145|-18.149602498145|-18.149602498145|||-18.464004081191|-18.619084290682|-18.619084290682|-18.619084290682|-18.619084290682|-18.689465149416|-18.689465149416|-18.689465149416|-18.689465149416|-18.689465149416|-18.689465149416|-18.689465149416|-18.689465149416|-18.88662784207|-19.083474981654|-19.251637736811|-19.749042713922|-20.084491531365|-20.087768334275|-20.589187271204|-21.060764452712|-21.091960108828|-21.387178699784|-21.550198652802|-22.084109732904|19.007390729208|19.007390729208|19.007390729208|19.007390729208|19.007390729208|19.007390729208|19.007390729208|-21.685060196769|-21.685060196769|-21.685060196769|-21.685060196769|-21.685060196769|-22.009057836744|-22.009057836744|-22.009057836744|-22.009057836744|-22.009057836744|-22.714092535135|-22.714092535135|-22.714092535135|-22.714092535135|-22.714092535135|-22.714092535135|-22.714092535135|-22.716769106252|-22.733866154388|-22.733866154388|-22.733866154388|-22.991016261781|-22.991016261781|-22.991016261781|-22.991016261781|-22.991016261781|-22.991016261781|-22.991016261781|-23.358907453445|-24.126008078156|-24.208334468001|-24.208334468001|-24.208334468001|-24.208334468001|-24.208334468001|-24.208334468001|-24.208334468001||-24.366482017431|-24.897757686944|-25.331430251916|-25.331430251916|-25.877143868163|-26.081042005637|-26.081042005637|-26.303379908776|-26.473061763181|-26.473061763181|-26.532846568838|-27.513718312333|-27.953044866898|-27.953044866898|-27.953044866898|-27.953044866898|-28.382271421594|-28.584191998555|-28.771323107695|-29.353137227138|-29.884051934955|-29.884051934955|-29.884051934955|-29.884051934955|-29.884051934955||||-29.884051934955|-29.884051934955|-29.884051934955|-29.988947806621|-30.359940778176|-30.488384813635|-30.488384813635|-30.930726176056|-30.930726176056|-30.930726176056|-31.338584826559|-34.552871304718|-35.084359991305|-35.084359991305|-35.084359991305|-35.084359991305|-35.084359991305|||-36.08373309479|-37.004703959998|-37.332782780163|-37.332782780163|-37.402535901061|-38.307261768967|-38.745846236183|-40.155941817974|33.558736118836|33.558736118836|33.558736118836|33.558736118836|33.558736118836|33.558736118836|33.558736118836|33.558736118836|33.558736118836|33.558736118836|33.558736118836|33.558736118836|33.558736118836|-39.635921865578|-39.635921865578|-39.635921865578|-39.635921865578|-44.707690139474|38.056454451149|36.244948898493|32.737721693448|29.527468641524|26.322743477561|24.045269716821|21.565855596951|||||||18.638728458011|17.598586327857|15.687318438762|13.917020606193|12.045578637822|11.383587170238|11.383587170238|11.383587170238|11.383587170238|11.383587170238|11.306889193373|-13.003919662769|-13.003919662769|-13.603800364926|-14.007901093345|-14.007901093345|-14.330445710135|-14.548828274356|-14.745920294244|-15.251578350552|-15.273420143666|-15.377689203225|-15.561715648746|-15.561715648746|-15.645969311741|-15.645969311741|-15.645969311741|-15.645969311741||-15.645969311741|-15.645969311741|-15.645969311741|-16.296077481406|14.594221635058|14.594221635058|14.594221635058|14.594221635058|14.511251724288|14.511251724288|14.511251724288
07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP||7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.2934218101766|7.0810241095519|7.0794712561475|6.9533015377109|6.934779552043|6.8721059960362|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5002557960592|-7.5636173583227|-7.656997030306|-7.656997030306|-7.7827743615576|-7.9508602978861|-8.1776226761248|6.9559748170214||||||6.4483054741044|6.0514503169743|5.7605003437166|-6.3158969577418|-6.3158969577418|-6.3158969577418|-6.3158969577418|-6.3158969577418|-6.3158969577418|||-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3475879858975|-6.3867645209635|-6.5114051176006|6.0626014421581|6.0626014421581|6.0626014421581|6.0626014421581|6.0626014421581|6.0626014421581|6.0626014421581|6.0626014421581|6.0626014421581|6.0626014421581|6.0045570477511|5.916730415453|-6.3817310714939|-6.3817310714939|-6.3817310714939|-6.3817310714939|-6.3817310714939|-6.3817310714939|-6.3817310714939|-6.3817310714939|-6.3817310714939|-6.4780344062623|-6.4977208976849|-6.4977208976849|-6.4977208976849|-6.4977208976849|-6.4977208976849|-6.4977208976849|-6.4977208976849|-6.4977208976849|-6.4977208976849|-6.4977208976849|-6.5475141814764|-6.5475141814764|-6.5475141814764|-6.5475141814764|-6.5475141814764|-6.5475141814764|-6.5475141814764|-6.5475141814764|-6.5475141814764|-6.5475141814764|-6.6266823136603|-6.6902025633162|-6.7624473233031|-6.8504969962225|-6.8633301664045|-6.9014780177728|-7.0105311488725|-7.1933679421321|-7.2148989286412|-7.2148989286412||-7.2271098391203|-7.2478999049562|-7.4221107331799|-7.5123454826724|-7.6592725137485|-7.7653027220581|-7.8221022459722|-7.8221022459722|-7.8667801323706|-7.8792000813809|-7.9657781437069|-8.0703091174397|7.4342785599071|7.4342785599071|7.4342785599071|7.4342785599071|7.4342785599071|7.4342785599071|7.4342785599071|7.4342785599071|7.4342785599071|7.430309507829|7.3972341837487|7.3972341837487|7.2702599434942||||7.0963999064863|6.8948888549208|-7.7445512841807|-7.7445512841807|-7.7445512841807|-7.7445512841807|-7.7445512841807|-7.7445512841807|-7.7445512841807|-7.7445512841807|-7.7445512841807|-8.035612802888|7.3745204951262|7.3745204951262|7.3745204951262|7.3745204951262|7.3745204951262|||7.3745204951262|7.3745204951262|7.3745204951262|7.3745204951262|7.3745204951262|7.3745204951262|7.3745204951262|7.3745204951262|7.3745204951262|7.3745204951262|7.3594671383937|7.3199638410232|7.1788485628391|7.1114175415363|7.1114175415363|7.0632418103049|6.9902686219557|6.7530762731084|6.7446314512141|6.7446314512141|6.7446314512141|6.7355329561685|6.7355329561685|6.6623019555048|6.6623019555048|6.6623019555048|6.6623019555048|6.5736687557384|6.3362986397395|-7.6019936929524|-7.6019936929524|-7.6019936929524|-7.6019936929524|||||||-7.6019936929524|-7.6019936929524|-7.6019936929524|-7.6811041975883|-8.0573382007708|-8.2842645499033|-8.549738231955|-8.6226545001441|-8.6226545001441|-8.6226545001441|-8.6226545001441|-8.6226545001441|-8.6226545001441|-8.936282809727|-9.106213909305|-9.106213909305|-9.3624596131254|-9.4238441269055|-9.5237156329833|-9.5683756241859|-9.5683756241859|-9.5683756241859|-9.6804170486729|-9.797685927528|-9.8929094275648|-9.8929094275648|-9.8929094275648|-9.8929094275648||-9.8929094275648|-9.8929094275648|-9.8929094275648|-9.9993438147631|-10.084270784494|-10.203078028489|-10.221198184545|-10.402998243498|-10.407220243003|-10.543577695981|-10.612864469042
07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP||-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-15.657011252673|-16.229456881717|13.147601270576|13.147601270576|13.147601270576|13.147601270576|12.262334823498|12.188379508695|12.188379508695|12.188379508695|12.188379508695|12.188379508695|12.188379508695|12.188379508695|12.188379508695|12.188379508695|12.160977344205|11.666085115726|11.606003081921|11.606003081921|11.606003081921|11.606003081921|11.606003081921|11.606003081921|11.606003081921|11.606003081921|11.606003081921|11.606003081921|11.606003081921|11.606003081921|11.606003081921||||||10.781669709553|10.04685534092|9.8421670901458|9.8421670901458|9.6320853788406|9.6320853788406|9.6320853788406|9.6320853788406|9.6320853788406|||9.6320853788406|9.6320853788406|9.6320853788406|9.6320853788406|9.6320853788406|9.6320853788406|9.6320853788406|-10.20058883898|-10.20058883898|-10.20058883898|-10.20058883898|-10.20058883898|-10.20058883898|-10.350048297626|-10.350048297626|-10.44005345634|-10.500614317826|-10.577905028585|-10.674210652973|-10.674210652973|-10.674210652973|-10.674210652973|-10.674210652973|-10.674210652973|-10.793567614716|-11.175630892827|-11.289034408015|-11.479548364119|-11.479548364119|-11.555053663736|-11.727266914284|-11.727266914284|-11.727266914284|-11.727266914284|-11.727266914284|-11.727266914284|10.286714040275|10.286714040275|10.286714040275|10.286714040275|-10.837328673592|-10.837328673592|-11.011476465056|-11.052752119512|-11.226458086591|-11.226458086591|-11.226458086591|-11.226458086591|-11.226458086591|-11.498286686585|-11.523096254849|-11.573328750378|-11.573328750378|-11.573328750378|-11.573328750378|-11.788034461117|-11.788034461117|-11.788034461117|-11.788034461117|-11.82775120256|-11.82775120256|-11.82775120256|-11.82775120256|-11.82775120256|-11.82775120256|-11.82775120256|-11.82775120256|-11.82775120256|-11.82775120256||-11.82775120256|-12.023612176021|-12.374569162881|-12.584521648129|-12.837388439869|-12.837388439869|-12.837388439869|-12.900986799372|-13.108318841869|-13.278132372889|-13.732733101884|-13.732733101884|-13.732733101884|-14.066926156193|-14.160958179611|-14.160958179611|-14.334397987942|-14.468775542158|-14.900861933914|-15.52929083847|13.21980070576|13.21980070576|13.21980070576|13.21980070576|13.21980070576||||13.21980070576|12.188667026989|9.899074677883|-12.761422952709|-12.761422952709|-12.761422952709|-12.761422952709|-12.761422952709|-12.934540567251|-12.934540567251|-12.934540567251|11.125213423746|11.125213423746|11.125213423746|11.125213423746|11.125213423746|11.125213423746|||11.125213423746|11.125213423746|11.125213423746|11.125213423746|11.125213423746|11.125213423746|11.125213423746|11.125213423746|10.88301504031|10.780315768615|10.780315768615|10.780315768615|10.307573252139|9.9518426461275|9.9518426461275|9.9518426461275|9.5398255501915|9.1949271649455|9.1949271649455|9.1949271649455|9.1949271649455|9.1651353720132|9.1651353720132|9.1651353720132|9.1651353720132|9.1651353720132|9.1651353720132|8.8451498750518|-11.114795716056|-11.114795716056|-11.114795716056|-11.114795716056|-11.114795716056|||||||-11.114795716056|-11.232551344511|-11.264501050972|-12.091667338503|-12.804898033775|-12.804898033775|-12.869565240441|-12.869565240441|11.042535861293|11.042535861293|-12.316067025473|-12.316067025473|-12.461741232663|-12.918046023878|-13.301717734373|-13.39746371909|-13.68995991464|-13.779400515508|-13.93822238175|-14.163580335157|-14.246704417708|-14.246704417708|-14.269785367649|-14.269785367649|-14.269785367649|-14.269785367649|-14.269785367649|-14.269785367649||-14.269785367649|-14.269785367649|-14.269785367649|-14.398650446646|-14.83350053442|-14.857778502973|13.583929630366|13.583929630366|13.583929630366|13.583929630366|13.583929630366
07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP||7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|7.2711667731895|6.8718519956419|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6451563459484|-7.6468403186896|-7.7710566023711|-7.7710566023711|-7.7710566023711|6.6633173720986|6.6633173720986|6.6633173720986||||||6.2220194093552|5.8483551864455|-6.3794209223815|-6.3794209223815|-6.3794209223815|-6.3794209223815|-6.3794209223815|-6.3794209223815|-6.3794209223815|||-6.5360234028573|-6.6555815809828|-6.6937423098065|-6.6937423098065|-6.7273265115794|-6.7273265115794|-6.7273265115794|-6.7273265115794|-6.7273265115794|-6.7273265115794|-6.7273265115794|-6.7273265115794|-6.7273265115794|-6.7538770480815|-6.7538770480815|-6.7538770480815|-6.8975024630336|-6.8975024630336|-7.0861140809355|-7.6895711247455|-7.7368090578851|-7.7368090578851|-7.7368090578851|-7.7368090578851|-7.7368090578851|-7.8557351132365|-7.8557351132365|-7.8557351132365|-7.8557351132365|-7.9452972406679|-7.9452972406679|-7.9452972406679|-7.9452972406679|-7.9452972406679|-7.9452972406679|-7.9452972406679|-7.9452972406679|-8.1047745009853|-8.3447492940109|7.1747302229807|7.1747302229807|7.1747302229807|7.1747302229807|7.1747302229807|7.1747302229807|7.1747302229807|7.0424778655287|-8.2636793008725|-8.2636793008725|-8.2636793008725|-8.3396437026042|-8.5796040800962|-8.7378935049809|-8.8922440827911|-8.8922440827911|-8.8922440827911|-8.8922440827911|-8.8922440827911|-8.8936048945923|-9.2023383733452|8.0307094537512|8.0307094537512|8.0307094537512|8.0307094537512|8.0307094537512|8.0307094537512|8.0307094537512|8.0307094537512|8.0307094537512||8.0307094537512|8.0307094537512|8.0307094537512|8.0307094537512|8.0307094537512|7.9457883794325|7.7835371461612|7.7835371461612|7.7835371461612|7.686897921354|7.686897921354|7.6515536041065|7.5808345607339|7.5808345607339|7.5808345607339|7.4514831228851|7.4044254801669|7.2938062374237|7.273343564552|7.273343564552|7.273343564552|7.273343564552|7.2220484432047|7.0950534008682|6.9700593046281||||6.7667325659961|6.6291473623084|-7.5793239215813|-7.5793239215813|-7.5793239215813|-7.5793239215813|-7.5793239215813|-7.5793239215813|-7.5793239215813|-7.5793239215813|-7.5793239215813|-8.0498044600974|-8.3025605271139|-8.3389563637617|-8.5021734588282|7.5453739159488|7.5453739159488|||7.5453739159488|7.5453739159488|7.5453739159488|7.5453739159488|7.5453739159488|7.5453739159488|7.5453739159488|7.5453739159488|7.5453739159488|7.474304357412|7.445337789194|7.2437089736111|7.0124543303524|6.8103694878534|6.8103694878534|6.8103694878534|6.6315216711843|6.4550238904781|6.2961375776736|6.2757085234818|6.2183394344405|6.2183394344405|6.2183394344405|6.2183394344405|6.2183394344405|6.2183394344405|6.2183394344405|6.1392661897955|5.86085148306|-7.0949044200647|-7.0949044200647|-7.0949044200647|-7.0949044200647|||||||-7.0949044200647|-7.0949044200647|-7.0949044200647|-7.3098937110623|-7.6826598993628|-7.7690663460989|-8.1045184802235|-8.3895279158342|-8.3895279158342|-8.3895279158342|-8.3895279158342|-8.3895279158342|-8.3895279158342|-8.7266973642495|-9.0535525909162|-9.1739471876066|-9.4460525472342|-9.636363888639|-9.636363888639|-9.636363888639|-9.636363888639|-9.636363888639|-9.7686972668117|-9.7686972668117|-9.7686972668117|-9.7686972668117|-9.7686972668117|-9.7686972668117||-9.7686972668117|-9.7686972668117|-9.7686972668117|-9.8474413609445|-9.9699895264116|-9.9699895264116|-9.9883220859598|-10.109801948979|-10.129224870949|-10.253027490277|9.3083686820972
07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP||10.070518879456|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.7898198422664|9.6270221931927|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.766999648868|-10.793332972857|-10.83648079273|-11.04158124655|-11.04158124655|-11.183001667991|-11.183001667991|-11.405764019231|9.7498125829633||||||9.3742357137398|8.7563732335519|8.2993038174787|8.1953369773404|7.8898189506019|-8.6156301257177|-8.6156301257177|-8.6156301257177|-8.6156301257177|||-8.7673669652987|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8933723321519|-8.8980519289541|-8.8980519289541|-9.1083910724374|-9.1709906548099|-9.1917670141758|-9.1917670141758|-9.1917670141758|-9.1917670141758|-9.1917670141758|-9.1917670141758|-9.1917670141758|-9.1917670141758|-9.1917670141758|-9.1917670141758|-9.1917670141758|-9.1917670141758|-9.1917670141758|-9.1917670141758|-9.1917670141758|-9.1917670141758|-9.1917670141758|-9.1917670141758|-9.1917670141758|-9.1917670141758|-9.4025187901988|-9.4761318026135|-9.5029242632731|-9.5704713527741|-9.6370224748539|-9.6370224748539|-9.6370224748539|-9.6370224748539|-9.6370224748539|-9.6370224748539|-9.6370224748539|-9.7611358733627|-9.9751511251101|-10.205985258256|-10.205985258256|-10.205985258256|-10.205985258256|-10.228070368345|-10.228070368345|-10.228070368345|-10.228070368345|-10.275078206123|-10.316753657726|-10.387503924268|-10.536115662144|-10.63068418137|-10.656871844572|-10.740968493667|-10.798557980693|-10.798557980693|-10.798557980693||-10.798557980693|-10.798557980693|-11.126175332772|-11.268528223819|-11.501142343753|10.714647096835|10.714647096835|10.714647096835|10.714647096835|10.714647096835|10.714647096835|10.714647096835|10.714647096835|10.714647096835|10.714647096835|10.697465707298|10.697465707298|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997||||-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.48693091997|-11.646034162668|-11.907260278229|-12.006823769468|-12.006823769468|-12.006823769468|-12.006823769468|||-12.006823769468|-12.006823769468|-12.006823769468|-12.006823769468|-12.006823769468|-12.006823769468|-12.006823769468|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|-12.082570913724|||||||-12.082570913724|-12.082570913724|-12.082570913724|-12.413967692512|-13.578297442483|-13.820330481051|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.887242374699|-13.903086014407|-13.903086014407|-13.903086014407|-13.903086014407|-13.903086014407||-13.903086014407|-13.903086014407|-13.903086014407|-13.903086014407|-13.933428892181|-13.986587295582|-13.99560228401|-13.99560228401|-14.067335775755|-14.249817083569|-14.330352622372
07935|102965|/equities/lianming-machi|SHANGHAICOMP||10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.806716560327|10.742588373482|10.742588373482|10.742588373482|9.9000980550049|-11.008278020652|-11.008278020652|-11.008278020652|-11.008278020652|-11.213641838268|-11.291015176783|-11.291015176783|-11.291015176783|-11.291015176783|-11.291015176783|-11.291015176783|-11.291015176783|-11.291015176783|-11.291015176783|-11.291015176783|-11.311683580622|-11.545759542501|-11.666399116556|-11.695999749546|10.26068012753|10.26068012753|10.26068012753||||||9.3790888525695|8.9500988564724|8.5689987166981|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|||-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2896682928072|-9.2901867970346|8.5071889194379|8.5071889194379|8.5071889194379|8.5071889194379|8.5071889194379|8.5071889194379|8.5071889194379|8.5071889194379|8.5071889194379|8.5071889194379|8.5071889194379|8.5071889194379|8.5071889194379|8.5071889194379|8.5071889194379|8.5071889194379|8.5071889194379|-9.3373265274799|-9.3373265274799|-9.3373265274799|-9.3373265274799|-9.3373265274799|-9.3373265274799|-9.3931411116693|-9.5538303805346|-9.5538303805346|-9.5538303805346|-9.5538303805346|-9.8598116716803|-9.9847907844584|-10.000155452506|-10.000155452506|-10.000155452506|-10.000155452506|-10.000155452506|-10.183505857009|-10.340562383354|-10.547127075499|-10.547127075499|-10.547127075499|-10.547127075499|-10.547127075499|-10.547127075499|-10.547127075499|-10.547127075499|-10.547127075499|-10.783474731783|-10.927079490411|-10.927079490411|-10.927079490411|-10.927079490411|-10.927079490411|-10.927783390115|-10.927783390115|-10.927783390115||-10.948929729077|-10.948929729077|-11.302700243628|-11.607444562554|-12.091048971415|-12.265054825942|-12.380616748775|-12.389218386854|-12.389218386854|-12.501909159781|-12.944899240204|-13.502665960202|11.402371215304|11.402371215304|11.402371215304|11.402371215304|11.402371215304|11.402371215304|11.402371215304|11.402371215304|11.402371215304|11.402371215304|11.09652307241|-13.513195996037|-13.513195996037||||-13.513195996037|-13.513195996037|-13.513195996037|-13.513195996037|-13.513195996037|-13.614106395234|-13.696229804875|-13.819430054336|-13.819430054336|-13.819430054336|-13.819430054336|-14.265478334062|-14.899420377538|-15.814356032263|-16.510395464246|-17.820439375048|-19.213822193284|||17.874086146731|16.61009571859|14.877885530489|13.282094953344|11.4462166339|10.275240424589|9.3536476210306|9.3536476210306|9.3536476210306|9.3536476210306|9.339053109349|9.2600588832312|8.9967318678358|8.7169243124302|8.6276935766335|8.6235481578107|8.3128310130697|8.0242569100704|7.9378907937015|7.9378907937015|7.9378907937015|7.9378907937015|7.9378907937015|7.9378907937015|7.9378907937015|7.9378907937015|7.9378907937015|7.7071005258521|7.2523339494026|-9.2207948314008|-9.2207948314008|-9.2207948314008|-9.2207948314008|||||||-9.2207948314008|-9.2597719416416|-9.6891910483878|-10.680767899359|-11.091964595411|-11.347182451458|-12.036313678127|-12.394132506751|-12.394132506751|-12.394132506751|-12.394132506751|-12.394132506751|-12.676258815553|-12.776397984586|-13.12266439129|-13.175738691501|-13.483598469819|-13.671775657959|-13.755306754982|-13.81327981232|-13.81327981232|-13.996422335819|-14.169904187525|-14.169904187525|-14.489893973555|-14.489893973555|-14.489893973555|-14.489893973555||-14.489893973555|-14.489893973555|-14.489893973555|-14.797105008459|-14.973449846215|-15.324944173966|-15.596604572042|-16.177338479078|-16.663154149625|-17.069973839102|-17.069973839102
07936|100946|/equities/autom-instru|SHANGHAICOMP||-11.435495291328|-11.435495291328|-11.435495291328|-11.452216636446|-11.562463296019|-11.844959060972|10.707767567421|10.707767567421|10.707767567421|10.707767567421|10.707767567421|10.707767567421|10.707767567421|10.707767567421|10.707767567421|10.707767567421|10.66918599317|10.531873461378|10.399303909553|9.9436710106149|-11.564844978928|-11.564844978928|-11.564844978928|-11.564844978928|-11.564844978928|-11.564844978928|-11.564844978928|-11.666598718695|-11.666598718695|-11.865109727705|-11.870423621603|-11.870423621603|-11.870423621603|-11.870423621603|-12.00583155296|-12.00583155296|-12.144511886278|10.812439369107|10.812439369107||||||10.145488075575|9.3094309746784|8.6288123593906|8.6070141777042|8.3294603012937|-8.9619073329691|-8.9619073329691|-8.9619073329691|-8.9619073329691|||-8.9619073329691|-8.9619073329691|-8.9619073329691|-9.032119108386|-9.0990212506135|-9.1606218459967|-9.1606218459967|-9.1606218459967|-9.1606218459967|-9.1606218459967|-9.1606218459967|-9.1606218459967|-9.3645796911323|-9.4328663764622|-9.4974894271253|-9.4974894271253|-9.5894330592021|-9.5938145420137|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6707019263514|-9.6846684277066|-9.7124098473135|-9.8754549747643|-9.9222289492977|-9.9222289492977|-9.9685873378529|-10.093986443812|-10.168318143746|-10.279242479427|-10.38526949576|-10.604743371313|-10.724715217291|-10.872461460629|-10.894679615744|-10.894679615744|-10.894679615744|-10.990199748949|-11.086332683514|-11.229258674991||10.481976386048|10.481976386048|10.481976386048|10.481976386048|10.481976386048|10.481976386048|10.481976386048|10.481976386048|10.481976386048|10.481976386048|10.481976386048|10.481976386048|10.481976386048|10.430156520534|10.430156520534|10.271840470288|10.236872749528|10.236872749528|10.236872749528|10.118192121939|10.040213025893|9.9580199576222|9.9580199576222|9.9580199576222|9.9580199576222||||9.7172446092856|9.6324936903066|-10.318697235759|-10.318697235759|-10.318697235759|-10.318697235759|-10.318697235759|-10.318697235759|-10.318697235759|-10.318697235759|-10.318697235759|-10.318697235759|-10.318697235759|9.4212242043698|9.4212242043698|9.4212242043698|9.4212242043698|||9.4212242043698|9.4212242043698|9.4212242043698|9.4212242043698|9.4212242043698|9.4212242043698|9.4212242043698|9.4212242043698|9.4212242043698|9.4212242043698|9.407066564585|9.407066564585|9.3884075271037|9.3837275005721|9.3837275005721|9.3837275005721|9.3837275005721|9.3837275005721|9.3837275005721|9.3837275005721|9.3837275005721|9.3837275005721|9.3837275005721|9.3837275005721|9.1849716300021|9.1849716300021|9.1691932548095|9.1691932548095|9.1691932548095|9.1691932548095|9.1691932548095|9.1691932548095|9.1691932548095|||||||9.1691932548095|-11.076051374711|-11.076051374711|-11.076051374711|-11.24061266188|-11.32679129976|9.5842309009193|9.5842309009193|9.5842309009193|9.5842309009193|9.0369229858847|-9.9638112053333|-9.9638112053333|-9.9638112053333|-9.9638112053333|-9.9638112053333|-10.276457149128|-10.379574323123|-10.379574323123|-10.379574323123|-10.379574323123|-10.379574323123|-10.43341618161|-10.532129188165|-10.600143057091|-10.627936369824|-10.647992606417|-10.647992606417||-10.647992606417|-10.647992606417|-10.647992606417|-10.741658788539|-10.890176090507|-10.939084672164|-11.001204913668|-11.098005340952|-11.180561699755|-11.188206875003|-11.188206875003
07937|101187|/equities/autom-instrume|SHANGHAICOMP||-0.68157355036893|-0.68157355036893|-0.68335948880689|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.68718864407747|-0.69048865351034|-0.69048865351034|-0.69048865351034|-0.69048865351034|-0.69048865351034|-0.69048865351034|-0.69048865351034|-0.70126514206279|-0.70935014960885|-0.7153890649226|0.64223036339708|0.64223036339708|0.64223036339708||||||0.58781150503101|0.53873500805367|0.51853888543964|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|||-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.55496468800401|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.5637795062957|-0.56831056896158|0.53537713682974|0.53091904296174|0.52717785866778|0.52717785866778|0.52135436281027|0.52135436281027|0.52135436281027|0.52135436281027|-0.54922066766305|-0.54922066766305|-0.54922066766305|-0.54922066766305|-0.54922066766305|-0.54922066766305|-0.54922066766305|-0.54963406079659|-0.5514823005558|-0.55253589991739|-0.55713690803878|-0.55713690803878|-0.55857645896767|-0.55857645896767|-0.55958497554831|-0.56317895688604|-0.56317895688604|-0.56793668684834|-0.56793668684834|-0.56793668684834|-0.56793668684834|-0.56793668684834|-0.56793668684834|-0.56793668684834|-0.56793668684834|-0.56793668684834||-0.57331851585566|-0.58035396385921|-0.5916710269532|-0.5959122525411|-0.61279141425613|0.57030152990426|0.57030152990426|0.57030152990426|0.57030152990426|0.57030152990426|0.57030152990426|0.57030152990426|0.57030152990426|0.57030152990426|0.57030152990426|0.57030152990426|0.57030152990426|0.57030152990426|0.57030152990426|0.57030152990426|0.57030152990426|0.57030152990426|0.57030152990426|0.57030152990426|0.57030152990426||||0.56905726607204|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|||0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56873421747817|0.56614912968359|0.55949902116681|0.55422113206016|0.55402938007721|0.55402938007721|0.55402938007721|0.55402938007721|0.55402938007721|||||||0.55402938007721|0.54992753059466|0.54992753059466|0.54992753059466|0.54992753059466|0.54992753059466|0.54992753059466|0.54992753059466|0.54992753059466|0.54992753059466|0.52041948273004|-0.58243270844809|-0.58243270844809|-0.58459191223639|-0.59282436526106|-0.59586039026895|-0.60234488536162|-0.60257766563731|-0.60257766563731|-0.60257766563731|-0.60257766563731|-0.60257766563731|-0.60486403790931|-0.60907118616082|-0.61152353217842|-0.61430680485181|-0.61430680485181|-0.61430680485181||-0.61430680485181|-0.61430680485181|-0.61430680485181|-0.61430680485181|-0.62465346861869|-0.62465346861869|-0.62465346861869|-0.62465346861869|-0.62465346861869|-0.62465346861869|-0.62465346861869
07938|101206|/equities/lingyun-b|SHANGHAICOMP||0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.36065613492075|0.3382290421122|0.33091238707595|0.33091238707595|0.32996592201928|0.32996592201928|0.31068757717113|0.31068757717113|0.31068757717113|0.31068757717113|0.31068757717113|0.31068757717113|0.31068757717113|0.31068757717113|0.31068757717113||||||0.28398619530709|0.25081799690493|0.24108012837367|0.24108012837367|0.24108012837367|0.24108012837367|0.24108012837367|0.24108012837367|0.24108012837367|||0.24108012837367|0.24108012837367|0.24108012837367|0.24108012837367|0.24108012837367|0.24108012837367|0.24108012837367|0.23231125288757|0.21584585765503|0.21241462711446|0.21241462711446|0.20676264348533|0.20676264348533|0.20676264348533|0.20676264348533|0.20676264348533|0.20676264348533|0.20676264348533|0.20676264348533|0.20676264348533|0.20676264348533|0.20676264348533|0.19451404895944|0.1872704331284|0.1872704331284|0.18496713502597|0.18451904106352|0.18185449693173|0.16979430735547|0.16979430735547|0.16979430735547|0.16979430735547|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852|-0.18938688924852||-0.1927076548166|-0.19984183872485|-0.20693538547383|-0.22459486525176|-0.2429942996515|-0.27493810998214|0.20756437515062|0.20756437515062|0.20756437515062|0.20756437515062|0.20756437515062|-0.26459105674628|-0.26459105674628|-0.26459105674628|-0.26459105674628|-0.26459105674628|-0.27599006630981|-0.30860007513457|-0.33100007925755|-0.34272230504096|-0.34608035549124|-0.35020037342664|-0.35527820443175|-0.38714245795169|-0.39125178630772||||-0.39125178630772|-0.39125178630772|-0.39125178630772|-0.39125178630772|-0.39125178630772|-0.39125178630772|-0.39125178630772|-0.39125178630772|-0.39544691121059|-0.39544691121059|-0.39544691121059|-0.41682990530549|-0.42614432550601|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|||0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40155594613589|0.40000660846009|0.3984528470769|0.3984528470769|0.3984528470769|0.39166980526342|0.38736397808587|0.38736397808587|0.38278716621379|0.38278716621379|0.38278716621379|||||||0.38278716621379|0.38278716621379|0.38278716621379|0.38278716621379|0.38278716621379|0.38278716621379|0.38278716621379|0.38278716621379|0.38278716621379|0.38278716621379|-0.4274123257219|-0.4274123257219|-0.4274123257219|-0.4274123257219|0.38678864274602|0.38678864274602|0.38678864274602|0.38678864274602|0.38678864274602|0.38678864274602|0.38509849579445|0.37922054663092|0.37206874040727|0.37206874040727|0.37206874040727|0.37206874040727|0.37206874040727|0.37206874040727||0.37163194515047|0.35709105208779|-0.41349216743116|-0.41349216743116|-0.41349216743116|-0.41349216743116|-0.41349216743116|-0.41349216743116|-0.41349216743116|-0.41349216743116|-0.41349216743116
07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP||16.615870653126|14.896388850007|14.896388850007|14.896388850007|14.896388850007|14.896388850007|14.775432305638|14.460062189874|14.460062189874|14.460062189874|14.460062189874|14.460062189874|14.460062189874|14.30784646226|13.945384409174|13.787649368958|13.775037882747|13.775037882747|13.775037882747|13.775037882747|13.775037882747|13.775037882747|13.775037882747|13.775037882747|13.775037882747|-15.749535066742|-15.749535066742|-15.749535066742|-15.749535066742|-15.749535066742|-15.749535066742|-15.749535066742|-15.749535066742|-15.749535066742|-15.749535066742|-15.749535066742|13.412111965038|13.412111965038|13.412111965038||||||12.58734630569|11.862051900053|11.403390654617|-12.773674201282|-12.773674201282|-12.773674201282|-12.773674201282|-12.773674201282|-12.773674201282|||-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-12.999065493653|-13.22062815462|11.460897193141|11.460897193141|11.460897193141|11.460897193141|11.460897193141|11.460897193141|11.460897193141|11.460897193141|-13.12783616925|-13.12783616925|-13.12783616925|-13.12783616925|-13.12783616925|-13.12783616925|-13.12783616925|-13.12783616925|-13.12783616925|-13.12783616925|-13.12783616925|-13.12783616925|-13.12783616925|-13.12783616925|-13.12783616925|-13.284747722415|-13.284747722415|-13.284747722415|-13.284747722415|-13.284747722415|-13.736942055786|-13.762712958747|-14.01908246052|-14.01908246052|-14.01908246052|-14.01908246052|-14.118980312477|-14.449978245773|-14.550531534661|-14.714685644458|-14.714685644458|-14.714685644458|-14.714685644458|-14.714685644458|-14.714685644458|-14.714685644458|-14.714685644458|-14.93353993556|-15.507822059493|-15.914187653991|-15.914187653991|-15.914187653991|-15.914187653991|-15.914187653991|-15.914187653991|-15.914187653991|-15.914187653991||-15.914187653991|-15.992430828382|-16.550479410279|-17.2855325255|-17.784793204388|-17.784793204388|-17.855237930303|-17.855237930303|-18.13581977209|-18.187577886941|-18.512864664265|-19.109293914579|-19.394215028311|-19.636349590647|-20.227611338682|-20.328681374366|-20.328681374366|-20.328681374366|-20.328681374366|-20.432978736885|-21.521087871136|-21.777875408135|-22.329861306043|-22.570495474868|-22.570495474868||||-22.570495474868|-22.570495474868|-22.570495474868|-22.667975368966|-22.667975368966|-22.667975368966|-22.667975368966|-22.703999217795|-22.703999217795|-22.703999217795|-23.247221081838|-25.201912872642|-26.477124629914|-26.618472031421|-27.018302418199|-27.96422532025|-28.493583392468|||22.384464112892|22.384464112892|22.384464112892|22.384464112892|22.384464112892|21.489960820558|20.548901201622|20.548901201622|20.005025862293|20.005025862293|20.005025862293|20.005025862293|20.005025862293|19.84114032171|18.555155493395|17.874061082884|17.076179900749|17.07167743835|17.07167743835|17.07167743835|17.07167743835|17.07167743835|17.07167743835|17.07167743835|17.07167743835|17.07167743835|17.07167743835|15.820196725628|15.177441916754|-20.353726925827|-20.353726925827|-20.353726925827|-20.353726925827|||||||-20.353726925827|-21.945251692641|-23.304724416587|-25.859693749583|-27.41077098122|-27.726412765083|-29.18212455279|-30.29902695027|-31.215359353935|-31.215359353935|-31.215359353935|-31.215359353935|-31.442067199189|-33.166185225865|-33.376649055242|-33.376649055242|-33.889628810352|-33.889628810352|-34.099587990913|-34.977318951458|-35.372021141946|-35.737800217668|-36.294223468612|-37.156358790741|-38.968732913716|-40.193189072|-40.193189072|-41.578542735165||-43.518934914344|35.848140637089|35.848140637089|35.848140637089|31.960711920713|31.93526338998|31.93526338998|31.129181273155|29.615201719793|29.320222598747|28.015803476656
07940|100790|/equities/lujiazui|SHANGHAICOMP||10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.17862983954|10.055144111449|10.01182634757|-11.277602846124|-11.277602846124|-11.277602846124|-11.277602846124|-11.277602846124|-11.277602846124|-11.277602846124|-11.277602846124|-11.277602846124|-11.290114277709|-11.328512385027|-11.328512385027|-11.328512385027|-11.328512385027|-11.328512385027|-11.466373352525|-11.466373352525|-11.654304032323|10.357279047558|10.357279047558||||||9.5186436807548|8.7423815898802|8.0393127526073|7.9559033805826|7.6298925539629|-8.2761585862216|-8.2761585862216|-8.2761585862216|-8.2761585862216|||-8.2761585862216|-8.2761585862216|-8.2761585862216|-8.3564601490437|-8.3564601490437|-8.3564601490437|-8.3564601490437|-8.3564601490437|-8.3564601490437|-8.3564601490437|-8.3564601490437|-8.3564601490437|-8.3682889485292|-8.5430990881315|-8.7501095871783|-8.8556776157857|-8.9585302264427|-8.9750341211132|-9.0017039813788|-9.1059063632862|-9.1059063632862|-9.1059063632862|-9.1059063632862|-9.1059063632862|-9.1059063632862|-9.1059063632862|-9.1059063632862|-9.1059063632862|-9.1059063632862|-9.1059063632862|-9.1059063632862|-9.1059063632862|-9.1059063632862|-9.1059063632862|-9.1059063632862|-9.1061331382526|-9.1061331382526|-9.1061331382526|-9.2329255862515|-9.291028901767|-9.3648669999588|-9.3648669999588|-9.3648669999588|-9.3648669999588|-9.3648669999588|-9.3648669999588|-9.3648669999588|-9.3648669999588|-9.3881852672882|-9.424650144399|-9.5729444819698|-9.6461198293158|-9.6461198293158|-9.6461198293158|-9.6461198293158|-9.6461198293158|-9.7751331818312|-9.8362592074838|-9.9208442208465|-9.9759376840786|-10.183819911766|-10.311466585584|-10.42569904733|-10.42569904733|9.6639472387759|9.6639472387759|9.6639472387759|9.6639472387759|9.6639472387759||9.6639472387759|9.6639472387759|9.6639472387759|9.6639472387759|9.6639472387759|9.6639472387759|9.6639472387759|9.6639472387759|9.6639472387759|9.6639472387759|9.6639472387759|9.6639472387759|9.6639472387759|9.5471637406314|9.4090710920719|9.2867452085711|9.2597175108832|9.1552414350423|9.1541569423579|9.1025392744157|9.1025392744157|8.8417104850449|8.670789415112|8.6219881182145|8.5627647644095||||8.2425164388079|8.0994622096373|-8.7183847487117|-8.7183847487117|-8.7183847487117|-8.8254276977806|-8.8691831517492|-8.8691831517492|-8.8691831517492|-8.8691831517492|-8.8691831517492|-8.8691831517492|-8.9135364347337|-8.9509086380326|-8.9509086380326|-9.0437879838241|-9.0994353936201|||-9.0994353936201|-9.0994353936201|-9.0994353936201|-9.0994353936201|-9.0994353936201|-9.1082612856765|-9.1525123234744|-9.1533472401296|-9.1676078750463|-9.2745646849575|-9.3117382675743|-9.3408205940034|-9.3986899536745|-9.4313220626663|-9.5098021964841|-9.5545758227614|-9.5545758227614|-9.5545758227614|-9.5545758227614|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|||||||-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.9919860769441|-10.261651084283|8.6351898591879|8.6351898591879|8.6351898591879|8.6351898591879|8.2090998138722|7.5189999436599|-8.6733333959334|-8.693148495329|-8.7322201895279|-8.7322201895279|-8.9191334697452|-9.0379264059825|-9.058806969409|-9.0903408016152|-9.1131564737897|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448||8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448
07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM||-0.58003575714861|-0.58003575714861|-0.58003575714861|-0.58853971861507|-0.5922663664675|-0.60057373575106|-0.60136582415714|-0.60136582415714|-0.60136582415714|-0.60136582415714|-0.60136582415714|-0.61346202273517|0.5636228612574|0.5636228612574|0.5636228612574|0.5636228612574|0.5636228612574|0.5636228612574|0.5636228612574|0.55913651889254|0.55884684919569|0.55884684919569|0.55884684919569|0.55884684919569|0.55877428914941|0.54902697565198|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023|0.54851193331023||||||0.51929101571264|0.48732335285812|0.46774816034535|0.46194241078141|0.45182489224543|0.44791653662115|0.44385171498622|-0.48005821433009|-0.48005821433009|||-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48005821433009|-0.48073135345448|0.43990490876097|0.43990490876097|0.43990490876097|0.43990490876097|0.43990490876097|0.43990490876097|0.43990490876097|0.43990490876097|0.43990490876097|0.43990490876097|0.43990490876097|0.43990490876097|0.43990490876097|0.43990490876097|0.43990490876097|0.43990490876097|0.43633879381703|0.43070975727822|0.42884418243596|0.42182686455193|0.41225206992298|0.40433563613528|0.40342848360134|0.40136498609729|0.40067281686901|0.40067281686901|0.39811981903434|0.39811981903434|0.39811981903434|0.39811981903434|0.39479978864855|0.3903330866437|0.3877034373792|0.37961491861962|0.37644050976576|0.37644050976576|0.37644050976576|0.37644050976576|0.37644050976576|0.37382279293341|0.37146977701234|0.36385530308934|0.36200587700972|-0.39155484039929|-0.39155484039929|-0.39155484039929|-0.39155484039929|-0.39155484039929|-0.39155484039929|-0.39155484039929|-0.39155484039929|-0.39155484039929|-0.39155484039929|-0.39155484039929|-0.39155484039929|-0.39155484039929||-0.39155484039929|-0.39155484039929|-0.39155484039929|-0.39155484039929|-0.39972759175463|0.37086139408439|0.37086139408439|0.37086139408439|0.37086139408439|0.37086139408439|0.37086139408439|0.37086139408439|0.37086139408439|0.37086139408439|0.37086139408439|0.36690154271754|0.36094616902573|0.35621795668318|0.34807772142301|0.34807772142301|0.34625302202845|0.34285917204994|0.34285917204994|0.34285917204994|0.34285917204994||||0.34285917204994|0.34285917204994|0.32837579546515|-0.35762120269926|-0.35762120269926|-0.35762120269926|-0.35913466505641|-0.36131628677177|-0.36268061988059|-0.36268061988059|-0.36381178589335|-0.37062420548852|-0.37330467338757|-0.37733852792002|-0.38170949042084|-0.38517719143234|-0.38647396284684|||-0.38647396284684|-0.38647396284684|-0.38647396284684|-0.38647396284684|-0.38647396284684|-0.38769329276729|-0.39188145362723|-0.39247938122338|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.37487082143014|0.3733564676994|0.37317386293344|0.36530429813522|0.36233811017825|0.36071926417388|0.36071926417388|0.36071926417388|0.36071926417388|0.36071926417388|||||||0.35841027964527|0.34617879871023|0.34617879871023|0.34617879871023|0.34617879871023|0.34617879871023|0.34617879871023|0.34617879871023|0.34617879871023|0.34617879871023|0.33764311873794|0.3238256827977|0.31441422888838|0.31441422888838|0.31441422888838|0.31441422888838|0.31441422888838|0.31441422888838|0.31441422888838|0.31441422888838|0.31441422888838|0.31441422888838|0.31101158418781|0.31101158418781|0.31101158418781|0.31101158418781|0.31101158418781|0.30467954618541||-0.33105718017201|-0.33105718017201|-0.33105718017201|-0.33105718017201|-0.33195243081098|-0.33416936022976|-0.33518818929172|-0.34209797961157|-0.34315642137458|-0.34315642137458|-0.34315642137458
07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH||29.741293218616|29.741293218616|28.918659716716|28.266844040675|-32.454616910304|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.655673384396|-32.847415261498|-33.422682449807|-34.100027471706|-34.100027471706|-34.100027471706|-34.100027471706|-34.432622892477|-34.432622892477|-34.432622892477|-34.432622892477|-34.432622892477|-35.14458113999|-36.117867378072|31.697064292319|31.697064292319|31.697064292319|31.697064292319|31.697064292319||||||30.751182224891|27.832978728238|25.422755032583|-27.489210103938|-27.489210103938|-27.489210103938|-27.489210103938|-27.489210103938|-27.489210103938|||-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-27.741140443056|-28.136268701785|-28.312775444746|-28.312775444746|-28.312775444746|-28.785861359437|-29.278735331253|-29.606648478924|-29.606648478924|-30.06683205015|-30.713713530493|-30.713713530493|-30.713713530493|-30.713713530493|-30.713713530493|-30.713713530493|-30.713713530493|-30.713713530493|-30.713713530493|-30.713713530493|-30.713713530493|-30.713713530493|-31.101519826607|-31.101519826607|-31.101519826607|-31.531290016893|-31.531290016893|-31.531290016893|-31.531290016893|-31.531290016893|-31.531290016893|-31.531290016893|-31.531290016893|-31.531290016893|-31.531290016893|-31.531290016893|-31.531290016893|-32.018099743264|-32.282334175526|-33.132593197755|-33.297881703831|-33.418757550427|-33.854175479885|-34.156861525637|-34.201750123591|-34.201750123591|-34.201750123591|-34.350833614768|-34.887593490218|-35.540658136578|-36.158509303433|-36.731676791886|-36.814641023985|-37.03293697184|-37.396040088001|-37.706345724548|-37.706345724548||-38.609602560823|-38.609602560823|-38.609602560823|-38.609602560823|-38.609602560823|-39.295669995221|36.282344083969|36.282344083969|36.282344083969|36.282344083969|36.282344083969|36.282344083969|36.282344083969|36.282344083969|36.282344083969|36.282344083969|36.282344083969|36.282344083969|36.282344083969|35.261494562564|34.841660311418|34.014148532551|34.014148532551|34.014148532551|33.321276994989||||-36.897624995257|-36.897624995257|-36.897624995257|-37.34291524572|-37.62212869506|-38.188477006013|-38.574974552851|-38.805137831461|-38.805137831461|-38.805137831461|-38.891262273537|35.085945719051|35.085945719051|35.085945719051|35.085945719051|35.085945719051|35.085945719051|||35.085945719051|34.940493709034|34.626661016087|33.507466179628|33.507466179628|33.507466179628|33.507466179628|33.507466179628|33.507466179628|33.507466179628|33.507466179628|33.507466179628|33.507466179628|33.507466179628|33.507466179628|33.507466179628|32.510283989002|32.510283989002|32.510283989002|32.510283989002|32.510283989002|32.510283989002|32.510283989002|32.510283989002|32.510283989002|32.510283989002|32.510283989002|32.358094050144|32.094547935829|31.281719733726|30.33913310529|-34.164432807211|-34.164432807211|||||||-34.164432807211|-34.164432807211|-34.164432807211|-34.164432807211|-34.164432807211|-34.164432807211|-34.676035558122|-35.260040772113|-35.60091375154|-35.60091375154|-35.60091375154|-35.60091375154|-35.631569054852|-35.697997873226|-35.697997873226|-35.697997873226|-36.094995093786|-36.366662741197|-36.85295693134|-36.930132203322|-36.930132203322|-37.071078251067|-37.071078251067|-37.071078251067|-37.495088310444|-37.775652694927|-38.253899635693|-38.253899635693||-38.253899635693|-38.253899635693|-38.253899635693|-38.332098247854|-38.332098247854|-38.363997832766|-38.731663588938|-39.12549424588|-39.12549424588|-39.12549424588|-39.711104556579
07943|100309|/equities/maling|SHANGHAICOMP||6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.7297602473034|6.6608446768405|6.5983268659647|6.5983268659647|6.4964742043874|-7.1416544219059|-7.1416544219059|-7.1416544219059|-7.1416544219059|-7.1416544219059|-7.1416544219059|-7.1416544219059|-7.1416544219059|-7.1416544219059|-7.1540603659994|-7.1700669684285|-7.2050745661914|-7.2589715515971|6.5496247556429|6.5496247556429|6.5496247556429|6.5496247556429|6.5496247556429|6.5496247556429||||||6.1873607929791|5.9815120494195|5.7863727719485|5.7863727719485|5.7338214733321|5.7338214733321|5.7338214733321|5.7338214733321|5.7338214733321|||5.7338214733321|5.7338214733321|5.7338214733321|5.7338214733321|5.7338214733321|5.7338214733321|5.7164682655553|5.6699646081108|5.646627117702|5.6179191288117|5.4671322964698|-5.8619039775276|-5.8619039775276|-5.8619039775276|-5.8619039775276|-5.8619039775276|-5.8948934874428|5.5305405978644|5.5305405978644|5.5305405978644|5.5305405978644|5.5305405978644|5.5305405978644|5.5305405978644|5.5305405978644|5.518933839741|5.462703964382|5.4353138130752|5.4353138130752|5.4280917109568|5.4280917109568|5.4280917109568|5.3678799140805|-5.7196665337879|-5.7196665337879|-5.7196665337879|-5.7196665337879|-5.7196665337879|-5.7196665337879|-5.7196665337879|-5.7196665337879|-5.7196665337879|-5.7196665337879|-5.7196665337879|-5.7196665337879|-5.7196665337879|-5.7196665337879|-5.7196665337879|-5.7196665337879|-5.7946296324552|-5.8440329620375|-5.9040654016963|-5.9040654016963|-5.9040654016963|-5.9040654016963|-5.9040654016963|-5.956183441638|-5.9696484761757|-5.9857206297497|-6.0824674712928|-6.1832971161507|-6.2458858562732|-6.3523163359443|-6.3523163359443|-6.3523163359443|-6.3523163359443|-6.3670180154155|-6.4059310656133|-6.4059310656133||-6.4059310656133|-6.4059310656133|-6.5603468218633|-6.5603468218633|-6.6898300426082|6.1716746154518|6.1716746154518|6.1716746154518|6.1716746154518|6.1716746154518|6.1716746154518|6.1716746154518|6.1716746154518|6.1716746154518|6.1716746154518|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991||||-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|-6.5295694518991|6.01523514134|6.01523514134|6.01523514134|6.01523514134|6.01523514134|6.01523514134|||6.0015519548589|6.0015519548589|6.0015519548589|6.0015519548589|6.0015519548589|6.0015519548589|6.0015519548589|6.0015519548589|6.0015519548589|6.0015519548589|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|||||||-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.7285229076003|-6.7355808537376|-6.9267568103883|6.1182965738983|6.1182965738983|6.1182965738983|5.9903297935824|-6.6752101655236|-6.6752101655236|-6.8369003661729|-6.9562348446553|-6.9562348446553|-6.9648134078062|-6.9648134078062|-6.9648134078062|-6.9648134078062|-6.9648134078062|-6.9648134078062|-6.9648134078062|-6.9686817952302|-6.9858562107659|-6.9858562107659|-6.9858562107659|-6.9858562107659||-6.9858562107659|-6.9858562107659|-6.9858562107659|-6.9858562107659|-7.008729179234|-7.0566408549938|-7.0566408549938|-7.1423786122704|-7.1637540878084|-7.2739910019648|6.8979324118554
07944|100922|/equities/sh-trading|SHANGHAICOMP||10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.365741762658|10.050846725199|10.050846725199|10.050846725199|9.8042737703556|8.7576186150346|8.7576186150346|8.7576186150346|8.7052266170841|8.7052266170841|8.7052266170841|8.7052266170841|8.7052266170841|8.7052266170841|8.7052266170841|8.7052266170841|8.7052266170841|8.3241402363624|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052|8.2330264949052||||||7.8755845916766|7.4728721394029|7.2204131830496|7.2121543237538|7.2121543237538|7.2121543237538|7.2121543237538|7.2121543237538|7.2121543237538|||7.2121543237538|7.2121543237538|7.2121543237538|7.2121543237538|-7.8571579323504|-7.8571579323504|-7.8571579323504|-7.8571579323504|-7.8571579323504|-7.8571579323504|-7.8571579323504|-7.8571579323504|-7.8571579323504|-7.997953188231|-8.0935226102553|-8.0935226102553|-8.2294695001931|-8.38829952943|-8.4125548387863|-8.5072833989834|-8.6197592654465|-8.627510167784|-8.7083446467657|-8.7109387146918|-8.8260429156586|-9.1300473757104|-9.2372755019219|-9.3793254824978|-9.3793254824978|-9.3793254824978|-9.3793254824978|-9.3793254824978|-9.3793254824978|-9.3793254824978|-9.3793254824978|-9.3793254824978|-9.3793254824978|-9.3793254824978|-9.3793254824978|-9.3793254824978|8.1695365115324|8.1695365115324|7.4450400321924|-8.2008161309709|-8.2008161309709|-8.2008161309709|-8.2008161309709|-8.2008161309709|-8.2159069117959|-8.2461461309169|-8.2461461309169|-8.2461461309169|-8.2461461309169|-8.2461461309169|-8.2461461309169|-8.2461461309169|-8.2461461309169|-8.2461461309169|-8.2461461309169|-8.3951624238463|-8.5385135107539|-8.6739041466737|-8.8626716025697|-8.8996779769958|-8.8996779769958|-8.8996779769958|-8.8996779769958|-8.8996779769958|-8.8996779769958||-8.9507530629967|-9.0453212558594|-9.0453212558594|-9.0453212558594|-9.0453212558594|-9.2054886192406|-9.2054886192406|-9.2054886192406|-9.3760985103277|-9.4756652742654|-9.5229612886939|-9.6788457300965|-9.7215870195026|-9.7215870195026|-9.7215870195026|-9.7215870195026|-9.7934300428623|-9.85658894711|-9.9567652933384|-9.9670990500792|-9.9670990500792|-9.9670990500792|-10.126776116197|-10.150271541131|-10.150271541131||||-10.150271541131|-10.150271541131|-10.150271541131|-10.150271541131|-10.150271541131|-10.275301436862|-10.31366817629|-10.42518708083|-10.458117103666|-10.458117103666|-10.458117103666|9.2378334550754|9.2378334550754|9.2378334550754|9.2378334550754|9.1592587396718|-10.386452332058|||-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|-10.386452332058|||||||-10.386452332058|-10.386452332058|-10.386452332058|-10.575502862443|-10.865002885912|-11.075559474202|-11.593954935308|-12.608838706806|11.635878450102|11.635878450102|10.414309270323|9.2825661314199|-9.8760911578664|-9.8760911578664|-10.173435276827|-10.193261113521|-10.486957301428|-10.526062954057|-10.668959287127|-10.858843648125|-10.920794283521|-10.920794283521|-11.006438400097|-11.031598728836|-11.25288737476|-11.463208126361|-11.590489017085|-11.590489017085||-11.590489017085|-11.590489017085|-11.801654404088|-12.168504999395|-12.233894293303|-12.700993847841|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996
07945|101186|/equities/sh-trading-b|SHANGHAICOMP||0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.40218814564947|0.39448684071175|0.37818426685067|0.37818426685067|0.37818426685067|0.37392695796194|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454|0.37307123488454||||||0.35074580318694|0.33116201070685|0.31962444283055|0.31552716866121|0.30761801099191|0.30761801099191|0.30761801099191|0.30761801099191|0.30761801099191|||0.30761801099191|0.30761801099191|0.30761801099191|0.30761801099191|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29776267076568|0.29579184745238|0.28765763281104|0.28589735525976|0.28355261239884|0.27638973596817|0.27638973596817|0.27638973596817|0.2763569699247|0.2763569699247|0.2763569699247|0.27406330589004|-0.30657402873349|-0.30657402873349|-0.30657402873349|-0.30657402873349|-0.30657402873349|-0.30780448185417|-0.3094479641024|-0.3094479641024|-0.3094479641024|-0.3094479641024|-0.3094479641024|-0.3094479641024|-0.3094479641024|-0.3094479641024|-0.3094479641024|-0.3094479641024|-0.31315714735153|-0.31315714735153|-0.31315714735153|-0.31315714735153|-0.31315714735153|-0.31315714735153|-0.31315714735153|-0.31315714735153|-0.31315714735153|-0.31315714735153||-0.31511906803055|-0.33402116729598|-0.34896796261582|-0.35829773948493|-0.37844195085436|-0.38881104120832|-0.38881104120832|-0.39312338143832|-0.39396098127638|-0.39396098127638|-0.3962344281174|-0.39698268388126|-0.39827356343502|-0.39827356343502|-0.39827356343502|-0.39827356343502|-0.39958173704406|-0.40186859415924|-0.40457622924288|-0.40647357612671|-0.4084706594527|-0.40907850254246|-0.41314278530488|-0.41921421209319|-0.42712691006113||||-0.43015899288848|-0.43015899288848|-0.43015899288848|-0.43015899288848|-0.43028777924065|-0.43104196352962|-0.43243551599984|-0.43254452854552|-0.43254452854552|-0.43254452854552|-0.43254452854552|0.40683775878436|0.40683775878436|0.40683775878436|0.40683775878436|0.40683775878436|-0.43802102136125|||-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|||||||-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.43802102136125|-0.44630113164043|-0.44666793522411|-0.44729770418862|-0.45371967385057|-0.48579962694914|0.4034448564685|0.40071651346557|0.38068501327958|0.34481666291781|-0.3845370289901|-0.39052721235231|-0.39052721235231|-0.39403023127136|-0.39731137127144|-0.40217931039315|-0.40244829294506|-0.40244829294506|-0.40244829294506|-0.40654498121579|-0.40654498121579|-0.40654498121579|-0.40654498121579|-0.40654498121579|-0.40654498121579||-0.40654498121579|-0.40654498121579|-0.40654498121579|-0.41549441308268|-0.42371604111999|-0.43124003341032|-0.43365559567161|-0.43568750947535|-0.43568750947535|-0.43568750947535|-0.43568750947535
07946|100935|/equities/sh-mechanical|SHANGHAICOMP||16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|16.683597344676|15.140965519619|15.140965519619|15.140965519619|15.140965519619|15.140965519619|15.140965519619|14.894961315473|13.312179519159|13.054542454945|13.054542454945|13.049577440485|13.049577440485|13.049577440485|13.049577440485|13.049577440485|13.049577440485|13.049577440485|13.049577440485|13.049577440485|13.049577440485|13.049577440485||||||12.466753021065|11.824725432731|11.250250917383|11.041945039903|10.437716602921|-11.304771637195|-11.304771637195|-11.304771637195|-11.304771637195|||-11.367524331668|-11.471078888697|-11.471078888697|-11.501754301701|-11.531949327957|-11.670499641113|-11.754443679046|-11.76325752889|-11.76325752889|-11.76325752889|-11.76325752889|-11.76325752889|-11.765841300342|10.932320338883|10.932320338883|10.932320338883|10.932320338883|10.932320338883|10.932320338883|10.932320338883|10.932320338883|10.932320338883|10.932320338883|10.79202300354|10.783176837686|10.783176837686|10.55984727336|10.55984727336|10.552123189551|10.552123189551|10.552123189551|10.552123189551|10.315136936619|-11.485898121969|-11.485898121969|-11.485898121969|-11.485898121969|-11.485898121969|-11.485898121969|-11.485898121969|-11.485898121969|-11.485898121969|-11.485898121969|-11.528776231492|-11.639195405868|-11.766278304995|-11.766278304995|-11.766278304995|-11.766278304995|-11.766278304995|-11.938086869917|-12.167874524551|-12.271143125575|-12.271143125575|-12.271143125575|-12.271143125575|-12.271143125575|-12.382937350848|-12.405485805515|-12.415539512638|-12.653378020397|-12.727641912159|-12.957935169732|-13.068817168911|-13.111849049578|-13.111849049578|-13.111849049578|-13.111849049578|-13.111849049578||-13.275387953663|-13.417097302437|-13.619552634557|-13.660058840999|-14.075340216575|-14.075340216575|-14.075340216575|-14.075340216575|-14.241708440133|12.921730991567|12.921730991567|12.921730991567|12.921730991567|12.921730991567|12.921730991567|12.921730991567|12.921730991567|12.921730991567|12.921730991567|12.459145171073|12.346272899737|12.315051524387|12.315051524387|12.315051524387|12.162504769304||||12.162504769304|12.162504769304|12.162504769304|12.162504769304|12.162504769304|12.162504769304|12.162504769304|12.114141930448|12.114141930448|11.814046583029|11.739268230111|11.739268230111|11.739268230111|-12.738765368853|-12.738765368853|-12.738765368853|-12.738765368853|||-12.738765368853|-12.738765368853|-12.738765368853|-12.738765368853|-12.738765368853|-12.783072827032|11.941673473322|11.941673473322|11.941673473322|11.941673473322|11.941673473322|11.941673473322|11.941673473322|11.83928680547|11.83928680547|11.83928680547|11.83928680547|11.83928680547|11.77658917737|11.77658917737|11.434543316364|11.241159378158|11.200369755748|11.200369755748|11.200369755748|11.200369755748|11.200369755748|11.200369755748|10.626522135208|10.499163085382|10.499163085382|10.357403417606|10.34933667291|||||||10.229263412828|-11.654502241543|-11.654502241543|-11.654502241543|-11.989446631991|10.807405621256|10.807405621256|10.807405621256|10.807405621256|10.807405621256|10.580450012116|-11.518456512807|-11.518456512807|-11.518456512807|-11.653773103376|-11.653773103376|-11.917525806051|-11.968917517774|-11.99046384506|-12.170514813314|-12.190571934261|-12.235636135249|-12.267928490274|-12.271031628309|-12.377136325328|-12.377136325328|-12.377136325328|-12.377136325328||-12.377136325328|-12.377136325328|-12.377136325328|-12.49126275324|-12.59306990596|-12.656197035416|-12.656197035416|-12.728638493112|-12.728638493112|-12.877931633581|-12.89494249651
07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP||1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0258768508686|1.0195164029219|1.0195164029219|1.0195164029219|1.0195164029219|1.0127404337038|0.99091311107928|0.99091311107928|0.99091311107928|0.99091311107928|0.99091311107928|0.99091311107928|0.99091311107928|0.99091311107928|0.99091311107928||||||0.93251457491246|0.9001273212469|0.88469699661338|0.8773299824353|0.86361096960277|0.86361096960277|0.86361096960277|0.86361096960277|0.86361096960277|||0.86361096960277|0.86361096960277|0.86361096960277|0.86361096960277|0.86361096960277|0.86361096960277|0.86361096960277|0.86263105402476|0.86263105402476|0.86263105402476|0.86263105402476|0.86263105402476|0.86263105402476|0.86263105402476|0.86263105402476|0.8579789679369|0.85575438661937|0.85461599874898|0.85235113621204|0.85061236024398|0.84345816573058|0.84103003761173|0.84103003761173|0.84103003761173|0.84103003761173|0.84103003761173|0.84103003761173|0.84103003761173|0.84103003761173|0.84103003761173|0.84103003761173|0.84103003761173|0.83297783159548|-0.86727588351435|-0.86727588351435|-0.86727588351435|-0.86727588351435|-0.86775494277842|-0.86775494277842|-0.86775494277842|-0.86775494277842|-0.86800546182931|-0.86968781058435|-0.86968781058435|-0.86968781058435|-0.86968781058435|-0.86968781058435|-0.86968781058435|-0.86968781058435|-0.87504200145542|-0.87760223398539|-0.88311359562181|-0.8873484330895|-0.89166492748288|-0.89464806244731|-0.89464806244731|-0.89527563172315|-0.89891733745441|-0.89901928349452|-0.90063253756051|-0.90235551569241|-0.90235551569241|-0.90235551569241|-0.90235551569241|-0.90235551569241|-0.90264158696166|-0.90264158696166|-0.90264158696166|-0.90264158696166||-0.90360172755444|-0.91572413915753|-0.93008239594168|-0.9395915405294|-0.97070160745125|-0.97070160745125|-0.97070160745125|-0.97070160745125|-0.97394621635522|-0.97477356554232|-0.97997063797008|-0.98007850295185|-0.98235941684952|-0.98235941684952|-0.98235941684952|-0.98235941684952|-0.98235941684952|-0.98235941684952|-0.98235941684952|-0.98235941684952|-0.98235941684952|-0.98235941684952|-0.98235941684952|-0.98235941684952|-0.98235941684952||||-0.98235941684952|-0.98235941684952|-0.98235941684952|-0.98334378839323|-0.98485033932524|-0.98485033932524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|||0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93998388446524|0.93908857441835|0.93908857441835|0.93908857441835|0.93908857441835|0.93908857441835|0.93308668015454|0.93308668015454|0.93308668015454|0.93308668015454|0.93308668015454|0.93308668015454|0.93308668015454|0.92970739335985|0.92034158476161|0.9186572771157|0.90973031309857|0.89508925971735|0.89304360744411|||||||0.89138180345356|0.88691951391749|0.88691951391749|0.88691951391749|0.88691951391749|0.88691951391749|0.88691951391749|0.88691951391749|0.88691951391749|0.88691951391749|0.8715772602034|0.86426053064006|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319||-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.92733067280226|-0.93012428364848|-0.93012428364848|-0.93266580013698|-0.93266580013698|-0.93857310445514|-0.94030345183177
07948|100964|/equities/dacheng-pestic|SHANGHAICOMP||16.830545745851|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.571689127273|16.455766146256|16.309739052006|15.567487860994|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.459032340603|-17.462813690589|-17.887665715487|-17.887665715487|-17.887665715487|15.71460126042|15.71460126042|15.71460126042||||||14.742335352629|13.534261157479|12.25195670389|12.086619009164|11.707354507609|-12.86248101111|-12.86248101111|-12.86248101111|-12.86248101111|||-13.154423277861|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.179221611354|-13.421357610859|-13.979286329655|-14.234180729954|12.937973234608|12.937973234608|12.937973234608|12.937973234608|12.937973234608|12.937973234608|12.937973234608|12.937973234608|12.937973234608|12.778858950353|12.699578476806|12.699578476806|12.507059266654|12.507059266654|12.507059266654|12.507059266654|12.507059266654|12.507059266654|12.507059266654|12.507059266654|12.507059266654|12.507059266654|12.507059266654|12.507059266654|12.47673297203|12.315258294084|12.112109285492|12.112109285492|12.005121555481|-13.448115982113|-13.448115982113|-13.448115982113|-13.448115982113|-13.590684534772|-13.800612531165|-13.800612531165|-13.800612531165|-13.800612531165|-13.935680321036|-14.166022469229|-14.166022469229|-14.166022469229|-14.243913890727|-14.497681725696|-14.709617951775|-14.709617951775|-14.709617951775|-14.709617951775|-14.709617951775|-14.709617951775|-14.709617951775|-14.709617951775||-14.79846424887|-15.013848673739|13.926505833426|13.926505833426|13.926505833426|13.926505833426|13.926505833426|13.926505833426|13.926505833426|13.926505833426|13.926505833426|13.926505833426|13.926505833426|13.926505833426|13.926505833426|13.710006640531|13.573340970252|13.512045310575|13.231717293614|13.211194418529|13.211194418529|13.091882492281|13.057091793723|12.953435404772|12.707150547234||||12.398500381275|11.980000745769|-13.549151462972|-13.549151462972|-13.549151462972|-13.549151462972|-13.549151462972|-13.565098079552|-13.565098079552|-13.565098079552|-13.623442208888|-14.108269148538|-14.485854976121|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|||-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.515734297823|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|-14.638035567158|||||||-14.638035567158|-14.638035567158|-14.638035567158|-14.815039351642|-15.661154485477|-15.921838469785|-16.41880221969|-16.41880221969|-16.41880221969|-16.41880221969|-16.41880221969|-16.41880221969|-16.41880221969|-17.335891200504|14.693228371729|14.693228371729|14.693228371729|14.598162355255|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273||-16.138583543273|-16.138583543273|-16.138583543273|-16.24509279195|-16.315103286544|-16.454003327466|-16.477225826159|-16.595250975175|-16.789167919736|-17.09074236616|-17.372768699197
07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP||47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|47.468687317575|45.037430310476|44.84883515529|44.84883515529|44.84883515529|42.404262088981|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-51.615256673527|-52.120286286354|42.63887582073|42.63887582073|42.63887582073|42.63887582073|42.63887582073|42.502083940079||||||38.793982579499|35.818868930902|33.350964342848|32.403850329469|31.339647926617|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|||-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-37.149726701977|-38.392474520208|-38.897193657029|-41.083104359008|-41.083104359008|-41.083104359008|-41.083104359008|-41.083104359008|-41.083104359008|-41.083104359008|-41.450129139689|-41.450129139689|36.255223685069|36.255223685069|36.255223685069|36.255223685069|36.255223685069|36.255223685069|36.255223685069|34.032162657844|-38.937324821154|-38.937324821154|-38.999104195661|-38.999104195661|-39.635115391487|-40.652601407107|-40.652601407107|-40.652601407107|-40.652601407107|-41.02066863702|-41.193522174339|-41.677247903061|-41.95708047477|-41.95708047477|-41.95708047477|-41.95708047477|-42.133980026152|-42.829422039353|-44.416136805612|-44.416136805612|-44.905151014414|-45.157391474078|-46.20376769418|-46.850296564836|-47.018662951543|-47.52629293132|-47.989214512244|-48.650240788344|-50.384711461469|-51.588011853346|-52.354459250911|-52.579397692662|-52.881870282539|-52.881870282539|-52.881870282539|-52.881870282539||-53.759188163581|-53.759188163581|-53.759188163581|-53.759188163581|-53.759188163581|-53.759188163581|-53.759188163581|-53.759188163581|-53.759188163581|-53.759188163581|-54.598541352818|-56.161893621652|-56.161893621652|-56.161893621652|49.770071157395|49.770071157395|49.770071157395|49.770071157395|49.770071157395|49.770071157395|49.770071157395|49.770071157395|49.770071157395|49.770071157395|49.697855137652||||49.168092243546|49.168092243546|-57.373591460069|-57.373591460069|-57.373591460069|-57.373591460069|-57.373591460069|-57.373591460069|-57.373591460069|-57.373591460069|-57.956211978947|-59.32190167325|-60.60377859426|-61.986978258827|-63.17997414772|-63.743305176544|-63.789227982415|||-64.845807097635|-66.553674086687|54.688940616355|54.688940616355|54.688940616355|54.688940616355|54.688940616355|54.688940616355|54.688940616355|54.688940616355|54.688940616355|54.688940616355|54.688940616355|51.172709566471|50.086901459558|46.673224962931|46.453596247563|46.453596247563|46.453596247563|46.453596247563|46.453596247563|46.453596247563|46.453596247563|46.453596247563|43.868082257123|43.868082257123|41.606203737095|41.365225145369|36.338026811844|33.426698051301|33.264109861417|31.041099739069|-42.379640441079|||||||-42.379640441079|-42.379640441079|-42.379640441079|-42.663487598785|-44.991652353481|-46.174060247426|-46.824508876805|-48.112668779167|-48.112668779167|-49.752408957782|-54.258232726326|-56.995814259041|-57.945348032303|-58.627054488204|-59.600005735024|-59.600005735024|-61.117225661393|-62.435874471149|-62.435874471149|-62.435874471149|-62.435874471149|-62.435874471149|-64.270972261915|-64.66719098675|-66.492433395515|-67.222148725866|-68.861831264891|-72.312007865349||62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252|62.617793096252
07950|100762|/equities/huangpu-estate|SHANGHAICOMP||4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.8587094836226|4.6268996191014|4.5798884709665|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674|4.504331660674||||||4.4203683804649|4.1004094758716|3.9321104968878|3.9321104968878|3.7034561860663|-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|||-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|-4.085174873689|-4.0907497706448|-4.1230552397873|-4.1838337137259|-4.1838337137259|-4.294815296813|-4.299794615291|-4.367549685397|3.8125402561482|3.8125402561482|3.8125402561482|3.8125402561482|3.8125402561482|3.8125402561482|3.8125402561482|3.8125402561482|3.8125402561482|3.8125402561482|3.8125402561482|3.8125402561482|3.8125402561482|3.6589336783418|3.5794151282649|-4.0702788400992|-4.0702788400992|-4.0702788400992|-4.0897542159143|-4.127103950308|-4.127103950308|-4.1642516466253|-4.1642516466253|-4.1642516466253|-4.1642516466253|-4.1642516466253|-4.1642516466253|-4.1642516466253|-4.1642516466253|-4.242501851836|-4.3305082921751|-4.3305082921751|-4.3305082921751|-4.3305082921751|-4.3305082921751|-4.3305082921751|-4.3305082921751|-4.3305082921751|-4.3305082921751|-4.3305082921751|-4.3305082921751|-4.4766757095928|-4.5513063763109|-4.5603437870437|-4.5603437870437|-4.5603437870437|-4.5603437870437|-4.5603437870437|-4.5603437870437|-4.5603437870437||-4.5603437870437|-4.5603437870437|-4.6959375242054|4.1005674092487|4.1005674092487|4.1005674092487|4.1005674092487|4.1005674092487|4.1005674092487|4.1005674092487|4.1005674092487|4.1005674092487|4.1005674092487|4.0626784538148|4.0626784538148|4.0626784538148|3.9447717980365|3.9447717980365|3.9447717980365|3.9447717980365|3.9447717980365|3.9447717980365|3.9447717980365|3.9447717980365|3.9447717980365||||3.7791905751737|3.716878638324|-4.2498845384265|-4.2498845384265|-4.2498845384265|-4.2498845384265|-4.2498845384265|-4.3382051306461|-4.3636482210188|-4.3636482210188|-4.3723868762154|-4.5359852749659|-4.6744282464797|-4.6993647395036|-4.7528507717705|-4.7528507717705|-4.7528507717705|||-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|-4.7528507717705|||||||-4.7528507717705|-4.7528507717705|-4.9242787900077|-5.3347540765456|-5.6463933155991|-5.8154371762781|-6.1071525176928|-6.1107249083966|5.3184260479646|5.3184260479646|5.2288069848702|4.4264521471312|-5.2189419411233|-5.3554912565605|-5.5116566815262|-5.5123962471093|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373||-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.7192444181238|-5.7758273919196|-5.9133656514591|-5.9133656514591|-5.9133656514591|-5.9133656514591|-5.9133656514591|-5.9133656514591
07951|100759|/equities/new-world|SHANGHAICOMP||9.8234978345208|8.4266638918246|7.1068493440775|6.8387215485206|6.5968607448683|6.5968607448683|6.5968607448683|6.5968607448683|6.5968607448683|6.5968607448683|6.5968607448683|6.5968607448683|6.5968607448683|6.5939584254709|6.5939584254709|6.5939584254709|6.5455095502499|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.1800495554955|-7.2100551580887|-7.211172472051|-7.3007471413648|-7.3191632265554|-7.4362926212402|6.5418896238702|6.5418896238702|6.5418896238702||||||6.213210772662|5.9663455212432|5.8448281248762|5.732031473446|5.5739235976539|5.5405903578387|5.5405903578387|5.5405903578387|5.5405903578387|||5.5405903578387|5.5405903578387|5.5405903578387|5.5405903578387|5.4678783152486|-5.9126826060354|-5.9126826060354|-5.9126826060354|-5.9126826060354|-5.9126826060354|-5.9126826060354|-5.9126826060354|-5.9126826060354|-5.9126826060354|-5.9126826060354|-5.9126826060354|-6.0229804529679|-6.0299783298188|5.6597992143855|5.6597992143855|5.6597992143855|5.6597992143855|5.6597992143855|5.6597992143855|5.6597992143855|5.6597992143855|5.6597992143855|5.6336463629642|5.6336463629642|5.6336463629642|5.6336463629642|5.6279404891242|5.5993783752907|5.5115315164447|5.4189239834547|-5.77736584648|-5.77736584648|-5.77736584648|-5.77736584648|-5.77736584648|-5.77736584648|-5.77736584648|-5.77736584648|-5.77736584648|-5.77736584648|-5.77736584648|-5.77736584648|-5.77736584648|-5.77736584648|-5.77736584648|-5.77736584648|-5.77736584648|-5.77736584648|-5.77736584648|-5.77736584648|-5.77736584648|-5.8084237010895|-5.8084237010895|-5.8084237010895|-5.842137618376|-5.884597137585|-5.9245523380071|-5.9591386346206|-5.9591386346206|-5.9795985782792|-5.9962204655729|-6.0608008659241|-6.1051243573498|-6.1051243573498||-6.1148447291438|-6.1148447291438|-6.1964939453408|-6.2405490718732|-6.2833879614815|-6.3693199317703|-6.4131331091732|6.0819885459999|6.0819885459999|6.0819885459999|6.0819885459999|6.0819885459999|6.0819885459999|6.0777634474794|6.0777634474794|6.0025151143648|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386||||-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.3614755497386|-6.4483059894166|-6.5027853161123|-6.5027853161123|-6.5486503342817|6.1275791611403|6.1275791611403|6.1275791611403|6.1275791611403|-6.5418911869228|-6.5418911869228|||-6.5418911869228|-6.5418911869228|-6.5418911869228|-6.5418911869228|-6.5418911869228|-6.5754346510768|-6.5860383666224|-6.6839311825641|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7522647044487|-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.7703804459017|||||||-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.8793116637779|-7.1009018761927|-7.1760018780291|6.2416965984259|6.2416965984259|6.2416965984259|6.2416965984259|5.9552935555241|-7.2120210851124|-7.2120210851124|-7.503912339044|-7.743235677958|-7.8647061393001|-8.2424514608624|7.2205495056698|7.2205495056698|7.2205495056698|7.2205495056698|6.9067216115074|-7.3760120608198|-7.3760120608198|-7.3760120608198|-7.3760120608198|-7.3760120608198|-7.3760120608198||-7.3760120608198|-7.3760120608198|-7.3760120608198|-7.4750136774764|-7.55334829423|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536
07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP||-14.858240682083|-14.858240682083|-14.858240682083|13.111875910937|13.111875910937|13.111875910937|13.111875910937|13.111875910937|13.111875910937|13.111875910937|13.111875910937|13.111875910937|13.111875910937|12.71430656135|12.493673978248|12.480162981496|12.480162981496|12.480162981496|12.416250456686|12.416250456686|11.607911516439|11.607911516439|11.607911516439|11.607911516439|11.339346648599|-12.622295544727|-12.622295544727|-12.622295544727|-12.622295544727|-12.622295544727|-12.704217352451|-12.87135327081|11.669866087973|11.669866087973|11.669866087973|11.669866087973|11.669866087973|11.669866087973|11.669866087973||||||11.103739529781|10.661933031273|10.421036444982|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|||-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.29235832109|-11.308880023531|-11.308880023531|-11.308880023531|-11.379311063082|10.571774860251|10.571774860251|10.571774860251|10.571774860251|10.571774860251|10.571774860251|10.571774860251|10.571774860251|10.571774860251|10.571774860251|10.571774860251|10.571774860251|10.571774860251|10.571774860251|10.508083392103|10.42231506873|10.328330003152|10.328330003152|10.328330003152|10.328330003152|10.328330003152|10.328330003152|10.328330003152|10.328330003152|10.328330003152|10.228696476299|10.228696476299|10.228696476299|-11.055260287681|-11.055260287681|-11.055260287681|-11.055260287681|-11.055260287681|-11.055260287681|-11.055260287681|-11.055260287681|-11.055260287681|-11.055260287681|-11.055260287681|-11.055260287681|-11.055260287681|-11.055260287681|-11.135676787575|-11.135676787575|-11.135676787575|-11.135676787575|-11.135676787575|-11.135676787575|-11.135676787575|-11.135676787575|-11.135676787575|-11.135676787575||-11.135676787575|-11.135676787575|-11.229085787888|-11.273984071012|-11.460538568757|10.701108132104|10.701108132104|10.701108132104|10.701108132104|10.701108132104|10.701108132104|10.701108132104|10.701108132104|10.701108132104|10.701108132104|10.701108132104|10.701108132104|10.701108132104|10.701108132104|10.701108132104|10.701108132104|10.701108132104|10.539009582444|10.476924998579|10.476924998579||||10.357694209745|10.250771431052|10.183143706418|10.183143706418|10.183143706418|10.183143706418|10.183143706418|10.183143706418|10.183143706418|10.183143706418|10.183143706418|10.183143706418|10.183143706418|10.140160184544|10.05851131616|9.9770272223306|9.9770272223306|||9.9770272223306|9.9770272223306|9.9228080608395|9.8531201523704|9.5905288032745|9.5905288032745|9.5905288032745|9.5905288032745|9.5905288032745|9.5905288032745|9.5105912602064|9.5105912602064|9.445656926115|9.2807302018886|9.2454599067514|9.2454599067514|9.2454599067514|9.0671777907285|8.8685309824317|8.7644785175687|8.7217332548737|8.7217332548737|8.7217332548737|8.6036031603576|8.6036031603576|8.6036031603576|8.6036031603576|-10.235345219857|-10.235345219857|-10.235345219857|-10.235345219857|-10.235345219857|-10.235345219857|||||||-10.235345219857|-10.235345219857|-10.319828085642|-10.752587058523|-11.188985482828|-11.501095498023|-11.812784798055|-11.812784798055|-11.812784798055|-11.812784798055|-11.812784798055|-11.812784798055|-11.812784798055|-11.812784798055|-12.070104778437|-12.070104778437|-12.352338831324|-12.410376858599|-12.504862917669|-12.549848067769|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354||11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354
07953|100769|/equities/bestv-new-medi|SHANGHAICOMP||7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8520011395579|7.8433346185823|7.7198157745091|7.6914627770018|7.2655134973075|7.1255709393318|7.0744700676492|7.0744700676492|-7.8105850521886|-7.8105850521886|-7.8105850521886|-7.8105850521886|-7.8105850521886|-7.8105850521886|-7.8105850521886|-7.8105850521886|-7.8105850521886|-7.8105850521886|-7.8400942290452|-7.8928826875848|-7.9254254574426|-8.002694791649|-8.0791052912056|-8.2306723963751|7.2459196899188||||||6.870466322132|6.4377403197774|6.2558227841599|6.2031363717432|6.0023736414771|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|||5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9650676971332|5.9606306559129|5.9507004956717|5.9372122910589|5.9372122910589|5.9372122910589|5.9372122910589|5.8669023676018|5.7750296294394|-6.2203217810732|-6.2203217810732|-6.2203217810732|-6.2203217810732|-6.2203217810732|-6.2203217810732|-6.2203217810732|-6.2203217810732|-6.2203217810732|-6.2203217810732|-6.3230051904052|-6.3230051904052|-6.3230051904052|-6.3230051904052|-6.3230051904052|-6.359526040876|-6.359526040876|-6.359526040876|-6.359526040876|-6.359526040876|-6.359526040876|-6.359526040876|-6.359526040876|-6.359526040876|-6.359526040876|-6.4294734031228|-6.504970580369|-6.5421892868476|-6.6561620289523|-6.6561620289523|-6.6561620289523|-6.6561620289523|-6.7147742714541|-6.7147742714541|-6.7147742714541||-6.7147742714541|-6.7147742714541|-6.795860127835|-6.8104000932955|-6.8106266123004|-6.8106266123004|-6.8106266123004|-6.8106266123004|-6.8579183267164|-6.8932426424609|-6.9313805601979|-7.0054229389721|-7.0871365215043|-7.1474304659921|-7.1474304659921|-7.1474304659921|-7.1474304659921|-7.1474304659921|-7.2126302110508|-7.2126302110508|-7.3547904623088|-7.3547904623088|-7.4086562673844|-7.417843077124|-7.417843077124||||-7.417843077124|-7.417843077124|-7.417843077124|-7.417843077124|-7.4181589523298|-7.4801768107924|-7.5346408998209|-7.6381855467411|-7.6381855467411|-7.6381855467411|-7.6381855467411|-7.6381855467411|-7.6381855467411|-7.6381855467411|-7.6381855467411|7.0623150076792|7.0623150076792|||7.0623150076792|7.0623150076792|7.0623150076792|7.0623150076792|7.0623150076792|7.0623150076792|7.0623150076792|7.0623150076792|7.0623150076792|7.0623150076792|6.8734751854322|6.8734751854322|6.8210835626812|6.7130845323308|6.7130845323308|6.7130845323308|6.6554149203876|6.6554149203876|6.6554149203876|6.6554149203876|6.6554149203876|6.6554149203876|6.5754611021257|6.5649566656988|6.5053787416196|6.5053787416196|6.4470873614126|-7.3017600855367|-7.3017600855367|-7.3017600855367|-7.3017600855367|-7.3017600855367|-7.3017600855367|||||||-7.3017600855367|-7.3017600855367|-7.3017600855367|-7.3017600855367|-7.5690248818477|6.7827464740814|6.7827464740814|6.7827464740814|6.7827464740814|6.7827464740814|6.5469405034451|-7.3240860976226|-7.3240860976226|-7.5045400236985|-7.5586294243538|-7.5586294243538|-7.6979219195802|-7.7110241781296|-7.7966937368249|-7.8346595836055|-7.8413700410334|-7.8413700410334|-7.9131888359352|-7.927432162846|-8.0477026648928|-8.1164301740684|-8.1164301740684|-8.1164301740684||-8.1407778718783|-8.1407778718783|-8.2408643540093|-8.3298492493837|-8.3998324940171|-8.5531473766395|8.0359875211442|8.0359875211442|8.0359875211442|8.0359875211442|8.0359875211442
07954|101092|/equities/shanghai-pharm|SHANGHAICOMP||19.94415967291|19.94415967291|19.868667641466|19.868667641466|19.868667641466|19.868667641466|19.571852091491|19.387699372616|-21.189480059899|-21.189480059899|-21.189480059899|-21.189480059899|-21.189480059899|-21.189480059899|-21.189480059899|-21.189480059899|-21.189480059899|-21.189480059899|-21.189480059899|-21.189480059899|-21.227382345892|-21.227382345892|-21.80542529501|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606|19.933316863606||||||18.827018169373|18.363909513652|18.1151013537|-19.658454223498|-19.658454223498|-19.658454223498|-19.658454223498|-19.658454223498|-19.658454223498|||-19.658454223498|-19.658454223498|-19.921119416881|-19.921119416881|-19.921119416881|-19.921119416881|-19.921119416881|-19.921119416881|-19.921119416881|-19.921119416881|-19.935132465018|-20.146812820052|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.719988278122|18.464432640839|18.219369274564|18.192143956324|18.192143956324|18.192143956324|18.192143956324|18.192143956324|18.192143956324|18.192143956324|18.192143956324|18.192143956324|18.192143956324|18.192143956324|18.047381550626|18.005385736215|18.005385736215|18.005385736215|18.005385736215|18.005385736215|18.005385736215|18.005385736215|18.005385736215|17.689687965261|17.689687965261|17.689687965261|17.689687965261|17.689687965261|17.689687965261||17.689687965261|17.689687965261|17.689687965261|17.689687965261|17.689687965261|17.689687965261|17.689687965261|17.689687965261|17.689687965261|17.689687965261|17.689687965261|17.689687965261|17.689687965261|17.689687965261|17.689687965261|17.689687965261|17.689687965261|17.689687965261|17.511875839087|17.286575635093|17.286575635093|17.159529403203|17.140031606349|17.106027004641|17.106027004641||||17.067251282181|17.014724392853|16.738025500998|16.733363286902|16.721793924244|16.721793924244|16.721793924244|16.507547469571|-17.710680146879|-17.710680146879|-17.710680146879|-17.710680146879|-17.710680146879|-17.710680146879|-17.710680146879|-17.710680146879|-17.710680146879|||-17.710680146879|-17.710680146879|-17.710680146879|-17.710680146879|-17.984089793835|-18.015295087155|-18.015295087155|-18.11977223429|-18.270858966343|-18.471182824938|-18.471182824938|-18.627510579241|17.464890740034|17.464890740034|17.464890740034|17.464890740034|17.464890740034|17.464890740034|17.464890740034|17.464890740034|17.464890740034|17.35876748045|17.220297145399|16.973108503059|16.784022097769|16.784022097769|16.697609047425|16.697609047425|16.697609047425|16.513455183785|16.383283067059|16.237537410868|16.052263925487|||||||15.84643620377|15.84643620377|15.732852191795|15.732852191795|15.732852191795|15.732852191795|15.732852191795|15.732852191795|15.732852191795|15.579835806808|15.154817486826|-16.720534270409|-16.720534270409|-16.737008423967|-16.737008423967|-16.737008423967|-17.108899723064|-17.108899723064|-17.178221634771|-17.226320684352|-17.226320684352|-17.226320684352|-17.226320684352|-17.226320684352|-17.226320684352|-17.226320684352|-17.226320684352|-17.226320684352||-17.226320684352|-17.226320684352|-17.226320684352|-17.348134504864|-17.496816408975|-17.652428218297|-17.652428218297|-17.682568219698|-17.682568219698|-17.682568219698|-18.19952059167
07955|100807|/equities/jinshan-devp|SHANGHAICOMP||-12.234513171261|-12.234513171261|-12.234513171261|-12.332609468706|-12.332609468706|-12.543322023552|10.852933273368|10.852933273368|10.852933273368|10.852933273368|10.852933273368|10.852933273368|10.852933273368|10.373721765138|10.373721765138|10.373721765138|10.109690585244|10.079100465894|10.038141234629|10.038141234629|10.038141234629|10.038141234629|10.038141234629|10.038141234629|9.9996010284874|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517|9.854257427517||||||9.5236190544934|9.1284654656352|8.931073034174|8.8723033670659|8.6465099418659|8.6465099418659|8.6465099418659|8.6465099418659|8.6465099418659|||8.6465099418659|8.6465099418659|8.6465099418659|8.6465099418659|8.4313241105122|8.4313241105122|8.4313241105122|8.4313241105122|8.3097207346133|-9.3429993417318|-9.3429993417318|-9.3429993417318|-9.3549991477921|-9.4255544200424|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.7016958207261|8.6522236143954|8.6522236143954|8.6522236143954|8.2324712315541|8.1759355680622|8.1759355680622|8.1759355680622|8.1759355680622|-9.0413286723731|-9.0413286723731|-9.0413286723731|-9.0413286723731|-9.0413286723731|-9.0413286723731|-9.0413286723731|-9.0413286723731|-9.0413286723731|-9.0413286723731|-9.0413286723731|-9.0413286723731|-9.0413286723731|-9.0413286723731|-9.0413286723731|-9.0413286723731|-9.0413286723731|-9.1838479446895|-9.1838479446895|-9.1838479446895|-9.1838479446895|-9.1838479446895|-9.1838479446895|-9.1838479446895|-9.1838479446895|-9.1838479446895||-9.1838479446895|-9.1838479446895|-9.3614975001555|8.6720712911555|8.6720712911555|8.6720712911555|8.6720712911555|8.6720712911555|8.6720712911555|8.6720712911555|8.6720712911555|8.6720712911555|8.6720712911555|8.6487918326232|8.6487918326232|8.620297837728|8.620297837728|8.620297837728|8.5566786970842|8.5566786970842|8.5566786970842|8.5566786970842|8.5566786970842|8.5566786970842|8.4529764614887||||-9.8110476899611|-9.8110476899611|-9.8110476899611|-9.8689417760094|-9.8816021195738|-9.9230821995969|-9.9230821995969|-9.9230821995969|-9.9230821995969|-9.9230821995969|-9.9230821995969|-10.466202566915|-10.479391471504|-10.479391471504|-10.479391471504|-10.479391471504|-10.479391471504|||-10.479391471504|-10.479391471504|-10.479391471504|-10.479391471504|-10.479391471504|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|-10.590793369181|||||||-10.590793369181|-10.590793369181|-10.590793369181|-10.970325944564|-11.697028581457|-12.138920722357|-13.117690123841|-15.531877453376|12.427913366369|11.303237264478|10.045819089506|-10.329513505853|-10.329513505853|-10.329513505853|-10.35668355908|-10.35668355908|-10.717426055957|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065||9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.1803277859285|9.1803277859285
07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP||0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.35136943265665|0.34931412357445|0.34931412357445|0.34784901659087|0.34518396977529|0.34518396977529|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254|0.34279382552254||||||0.31977090764431|0.30568990197874|0.29945049826864|0.29945049826864|0.29161167083586|0.28976131403403|0.28976131403403|0.28934590379349|0.28814196288037|||0.28814196288037|0.28814196288037|0.28814196288037|0.28814196288037|0.28798392175215|0.28798392175215|0.28581544821546|0.2855129080678|0.2855129080678|0.28468101749431|0.2813677917985|0.27690866215007|0.2766844038384|0.2766844038384|0.2766844038384|0.2766844038384|0.2766844038384|0.2766844038384|0.2766844038384|0.2766844038384|0.27537155694618|0.2746046104056|0.2746046104056|0.2746046104056|0.2746046104056|0.2746046104056|0.2746046104056|0.2746046104056|0.2746046104056|0.2746046104056|0.2746046104056|0.2746046104056|0.26916703964881|0.26916703964881|0.26916703964881|0.26916703964881|0.26916703964881|0.26916703964881|0.26916703964881|0.26446337430137|0.26412597164465|0.25925106820081|0.25422341753614|0.2498593488178|0.24828817875753|0.24543130763781|0.23981255699542|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658|-0.2629294504658||-0.2629294504658|-0.26558827414949|-0.27482030656425|-0.27680034153427|-0.28716704704988|-0.29735227104279|0.28064736537169|0.28064736537169|0.28064736537169|0.28064736537169|0.28064736537169|0.28064736537169|0.28064736537169|0.28064736537169|0.28064736537169|0.28064736537169|0.28064736537169|0.28064736537169|0.28064736537169|0.28064736537169|0.28064736537169|0.28064736537169|0.28064736537169|0.28064736537169|0.28064736537169||||-0.2985161302732|-0.2985161302732|-0.2985161302732|-0.2985161302732|-0.2985161302732|-0.29985127495908|-0.30272363675064|-0.30297069530163|-0.30407297294372|-0.30407297294372|-0.30407297294372|-0.30874774998022|-0.31337062900668|-0.31337062900668|-0.31337062900668|-0.31337062900668|-0.31337062900668|||-0.31430070472432|-0.3146804460602|-0.3146804460602|-0.3146804460602|-0.3146804460602|-0.31483388072388|-0.31483388072388|-0.31814875675723|-0.31896925606195|-0.31896925606195|-0.31896925606195|-0.31896925606195|-0.31896925606195|-0.31896925606195|-0.31896925606195|-0.31896925606195|-0.31896925606195|-0.31896925606195|-0.31896925606195|-0.31896925606195|-0.31896925606195|-0.31935471669241|-0.32072372945759|-0.32072372945759|-0.32072372945759|-0.32072372945759|-0.32072372945759|-0.32072372945759|-0.32072372945759|-0.32072372945759|-0.32072372945759|-0.32072372945759|-0.32072372945759|||||||-0.32072372945759|-0.32072372945759|-0.32072372945759|-0.32072372945759|-0.32574858999487|-0.32616510033868|0.29044085473783|0.29044085473783|0.29044085473783|0.29044085473783|0.28671205243542|0.27673561265154|0.25748401372612|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659||0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659|0.25720865029659
07957|100501|/equities/pudong-cons|SHANGHAICOMP||5.9796031831583|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.9620891512053|5.8284323414848|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142|5.7576140043142||||||5.4906821380062|5.2729799890963|5.1122001171607|5.0341113144047|4.8701237632043|-5.179282344744|-5.179282344744|-5.179282344744|-5.179282344744|||-5.179282344744|-5.179282344744|-5.179282344744|-5.179282344744|-5.179282344744|-5.205348625798|-5.205348625798|-5.2387206190372|-5.2652451852454|-5.3419390099461|-5.3651098666877|-5.3651098666877|-5.4390106662876|-5.4722164323637|-5.4722164323637|-5.4722164323637|-5.5252407845202|-5.5852671791385|-5.6680746530239|5.4026676092345|5.4026676092345|5.4026676092345|5.4026676092345|5.4026676092345|5.4026676092345|5.4026676092345|5.4026676092345|5.4026676092345|5.4026676092345|5.4026676092345|5.4026676092345|5.4026676092345|5.3057416714781|-5.5959716320022|-5.5959716320022|-5.5959716320022|-5.5959716320022|-5.5959716320022|-5.5959716320022|-5.5959716320022|-5.5959716320022|-5.5959716320022|-5.5959716320022|-5.5959716320022|-5.5959716320022|-5.5959716320022|-5.5959716320022|-5.5959716320022|-5.5959716320022|-5.6105242305314|-5.675026687573|-5.6801666019257|-5.6801666019257|-5.6801666019257|-5.6801666019257|-5.6801666019257|-5.6801666019257|-5.6801666019257|-5.6801666019257|-5.7385182908173|-5.7803930327474|-5.7803930327474|-5.817398753821|-5.817398753821|-5.8704430428469|-5.93993672699|-6.0399298333489|-6.1104774368431|-6.155530652804||-6.1811450956076|-6.1990499229132|-6.283388849861|-6.3054319451988|-6.3349245997204|-6.4182496304791|-6.4452772930244|-6.5041970494698|-6.5195025518733|-6.5195025518733|-6.595002553551|6.1320953426922|6.1320953426922|6.1006617610284|6.0957350802231|6.0313724226211|5.9309694972804|5.8999658124503|5.892739907112|5.8377662882652|5.8377662882652|5.8377662882652|5.8377662882652|5.8377662882652|5.8377662882652||||-6.1146873754842|-6.1146873754842|-6.1146873754842|-6.1146873754842|-6.1146873754842|-6.1146873754842|-6.1146873754842|-6.1146873754842|-6.1146873754842|-6.1146873754842|-6.1146873754842|-6.1163193431809|-6.169243941408|-6.1886042596031|-6.1940049596549|-6.2533388080333|-6.2579272106059|||-6.2579272106059|-6.2579272106059|-6.2579272106059|-6.2579272106059|-6.2579272106059|-6.3088079905916|-6.3425645537298|-6.3950176792283|-6.3950176792283|-6.4422444096489|-6.4422444096489|-6.4902713024267|-6.4982361896107|-6.4982361896107|-6.5230403590279|-6.5745342814651|-6.5745342814651|-6.5745342814651|-6.6039268003268|-6.711585414229|-6.7662058271944|-6.8235620567069|-6.8878468748448|-6.9609839853089|-6.9609839853089|-7.0065049374663|-7.0065049374663|-7.0065049374663|-7.0065049374663|-7.0065049374663|-7.0065049374663|-7.0065049374663|-7.0065049374663|||||||-7.0065049374663|-7.0065049374663|-7.0065049374663|-7.3372274200743|-7.9030305324468|6.4308638475815|6.4308638475815|6.4308638475815|6.4308638475815|6.4308638475815|5.8265152664625|-6.3421396325531|-6.3421396325531|-6.3421396325531|-6.4007106170061|-6.4130118803848|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668||-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5862957973738|-6.6064399369844|-6.6329505512607|-6.6329505512607|-6.6921673162659|6.2217110398438|6.2217110398438|6.2217110398438
07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP||17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|17.378522818498|16.191692609712|16.004658349272|15.964268876589|15.964268876589|14.678631996089|14.324232436728|14.324232436728|14.324232436728|14.324232436728|14.324232436728|14.23303694362|12.843930346376|-15.428823316152|-15.428823316152|-15.428823316152|-15.428823316152|-15.428823316152|-15.428823316152|-15.554803941046|-16.125893378032|-16.163770489971|-16.381967656127|13.68473639509|13.68473639509|13.68473639509||||||12.523595863149|11.572884830684|10.50098269168|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|||-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-11.97150218355|-12.168335939638|-12.171525862473|-12.171525862473|-12.392250911679|-12.508056738074|-12.672840756504|-12.792600228089|-13.034556152311|-13.162840315464|-13.382395104571|-13.382395104571|-13.443772770745|-13.608901360062|-13.608901360062|-13.608901360062|-13.608901360062|-13.608901360062|-13.608901360062|-13.608901360062|-13.608901360062|-13.608901360062|-13.867896081362|-13.867896081362|-13.867896081362|-13.959885280832|-14.282649589362|-14.521906253327|-14.521906253327|-14.521906253327|-14.564896182472|-14.77488467898|-14.89169237911|-14.89169237911|-14.89169237911|-14.89169237911|-14.89169237911|-15.162435561411|-15.408262073985|-15.62806877824|-15.800076375762|-15.803427608857|-15.803427608857|-15.954894720949|-15.954894720949|-15.954894720949|-15.954894720949|-16.365993591853|-16.781104031214|-17.267338265986|-17.636928740398|-17.636928740398|-17.636928740398|-17.636928740398|-17.853810194749|-17.882830533164|-17.882830533164||-17.882830533164|-17.882830533164|-17.882830533164|-17.882830533164|-17.882830533164|-17.953481626726|-17.953481626726|-17.953481626726|-17.953481626726|-18.148313151705|-18.635346954517|-19.306496056641|-19.46834915471|-19.46834915471|-19.46834915471|-19.73927612649|-19.91364076785|-20.42848987769|-20.614830968815|-20.614830968815|-20.614830968815|-20.614830968815|-20.614830968815|-20.614830968815|-20.614830968815||||-20.614830968815|-20.614830968815|-20.614830968815|-20.614830968815|-20.614830968815|-21.057590800345|-21.261767738197|18.318393798283|18.318393798283|18.318393798283|18.318393798283|18.318393798283|18.318393798283|18.318393798283|18.318393798283|18.098771726214|-20.996581241936|||-20.996581241936|-20.996581241936|-20.996581241936|-20.996581241936|-20.996581241936|-20.996581241936|-20.996581241936|-20.996581241936|17.940334098533|17.940334098533|17.940334098533|17.670926907542|17.597051475714|17.597051475714|17.597051475714|17.597051475714|17.329500991184|16.37657525035|16.37657525035|16.37657525035|16.37657525035|16.37657525035|16.37657525035|16.276750744407|15.98530986994|15.98530986994|-17.973803629447|-17.973803629447|-17.973803629447|-17.973803629447|-17.973803629447|-17.973803629447|-17.973803629447|||||||-17.973803629447|-17.973803629447|-17.973803629447|-17.973803629447|-18.443670182283|-18.828522263693|-19.383915436188|-19.707682410787|-20.286313471872|-20.968682326298|-21.029091770363|-21.075658090591|-21.239064595964|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528||-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.544323095234|-21.764248142145|-22.268052482497
07959|100786|/equities/qiangsheng|SHANGHAICOMP||4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.9244558051171|4.8777287486463|4.7449129134202|4.7449129134202|4.7449129134202|4.7449129134202|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673|4.6382961170673||||||4.2697734983761|4.0725263127573|3.8855844878365|-4.5399519404369|-4.5399519404369|-4.5399519404369|-4.5399519404369|-4.5399519404369|-4.5399519404369|||-4.6782798988508|-4.8658664737461|4.2562594905696|3.8008438498005|-4.2144394044871|-4.2144394044871|-4.2144394044871|-4.217710402806|-4.2366275043154|-4.2366275043154|-4.2366275043154|-4.2366275043154|-4.2366275043154|-4.2366275043154|-4.2751417127874|-4.3018241290281|-4.3614712295741|3.9718583560521|3.9718583560521|3.9718583560521|3.9718583560521|3.9718583560521|3.9718583560521|3.9718583560521|3.9718583560521|3.9718583560521|3.9608688026273|3.9608688026273|3.9608688026273|3.9608688026273|3.9608688026273|3.9608688026273|3.9608688026273|3.8897045838864|3.8897045838864|3.8897045838864|3.8897045838864|3.8897045838864|3.8897045838864|3.8897045838864|3.8897045838864|3.8897045838864|3.758005034927|-4.2199589806871|-4.2199589806871|-4.2199589806871|-4.2199589806871|-4.2199589806871|-4.2199589806871|-4.2610654519748|-4.2978504285494|-4.3035034697143|-4.3035034697143|-4.3035034697143|-4.3035034697143|-4.3035034697143|-4.3035034697143|-4.3035034697143|-4.3035034697143|-4.3611148508487|-4.4279052319458|-4.4348948600481|-4.4987718399575|-4.5075243111243|-4.5330547545415|-4.5330547545415|-4.5645053358058|-4.6250059043014|-4.6681150789729||-4.6681150789729|-4.6681150789729|-4.7556832229286|-4.7674258456396|-4.7910291073241|-4.7962084402173|-4.7962084402173|-4.866429995795|-4.866429995795|4.5004410900801|4.5004410900801|4.5004410900801|4.5004410900801|4.5004410900801|4.5004410900801|4.4242632806599|4.4242632806599|4.4242632806599|4.4242632806599|4.4242632806599|4.4242632806599|4.4242632806599|4.4242632806599|4.4242632806599|4.4242632806599||||4.4191403739328|4.4191403739328|4.4191403739328|4.4179524049304|4.4179524049304|4.4179524049304|4.4179524049304|4.4179524049304|4.4179524049304|4.4179524049304|4.4179524049304|4.4179524049304|4.4179524049304|4.3921637711078|4.3921637711078|4.3921637711078|4.381370273379|||4.381370273379|4.381370273379|4.381370273379|4.381370273379|4.381370273379|4.381370273379|4.381370273379|4.381370273379|4.381370273379|4.381370273379|4.3416059894172|4.3416059894172|4.3416059894172|4.3416059894172|4.3416059894172|4.3416059894172|4.1762289650802|4.1041434481811|4.0946217205141|4.0946217205141|4.0454685360444|4.0454685360444|4.0454685360444|4.0346687983437|4.0346687983437|4.0346687983437|3.9985207927408|3.9611340509722|3.90930132646|3.90930132646|3.879223794613|-4.7001145391295|-4.7001145391295|||||||-4.7001145391295|-4.7001145391295|-4.7001145391295|-4.7001145391295|-4.9212383195901|-5.000820469541|-5.1986893279493|4.4595823955225|4.4595823955225|4.4595823955225|4.3162027146736|-4.9072803859457|-4.9072803859457|-4.9897560680955|-5.0730622968243|-5.1234025382517|-5.1899340008473|-5.1899340008473|-5.1899340008473|-5.1899340008473|-5.1899340008473|-5.2004823789304|-5.207323273241|-5.207323273241|-5.207323273241|-5.207323273241|-5.207323273241|-5.207323273241||-5.207323273241|-5.207323273241|-5.207323273241|-5.2242482329072|-5.2678920154139|-5.2678920154139|-5.2678920154139|-5.2909909226678|-5.3036667277347|-5.3036667277347|-5.3036667277347
07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP||-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-14.995697336575|-15.493552240156|13.506646727994|13.506646727994|13.506646727994|13.506646727994|13.506646727994||||||12.686829513394|12.108144488691|11.734605063729|11.707894419887|11.089326698756|-12.386332618266|-12.386332618266|-12.386332618266|-12.386332618266|||-12.517036768098|-12.681743959531|-12.681743959531|-12.681743959531|-12.813049214797|-12.960891297433|-12.960891297433|-12.960891297433|-12.960891297433|-12.960891297433|-12.960891297433|-12.960891297433|-12.960891297433|-13.550606295618|-13.550606295618|-13.59067365544|-13.715955079545|-13.715955079545|-13.96828303177|-14.195933922551|-14.195933922551|-14.195933922551|-14.195933922551|-14.195933922551|-14.195933922551|-14.195933922551|-14.195933922551|-14.195933922551|-14.195933922551|-14.195933922551|-14.195933922551|-14.195933922551|-14.195933922551|-14.195933922551|-14.195933922551|-14.195933922551|-14.195933922551|-14.252149220332|-14.611276277817|-14.689195881195|-14.855217997572|-14.960797963696|-15.158663893361|-15.569626490958|-15.842363375964|-16.049002383556|-16.049002383556|-16.049002383556|-16.056669842762|-16.219284148327|-16.219284148327|-16.458093532049|-16.767881375908|-17.048756897846|-17.053618815651|-17.140132112757|-17.220702351747|-17.235236283271|-17.235236283271|-17.235236283271|-17.398040475811|-17.674489169612|-17.736962189516|-17.736962189516|-17.98329206555|-18.036990972017|-18.124966794624|-18.124966794624|-18.124966794624||-18.124966794624|-18.285518997658|-18.992242885683|17.260959817436|17.260959817436|17.260959817436|17.260959817436|17.260959817436|17.260959817436|17.260959817436|17.260959817436|17.260959817436|17.260959817436|17.123286990619|17.12001807903|17.12001807903|17.12001807903|17.12001807903|17.064949433412|17.064949433412|17.064949433412|17.064949433412|17.064949433412|16.991281532515|16.991281532515||||16.991281532515|16.991281532515|16.991281532515|16.991281532515|16.991281532515|16.991281532515|16.991281532515|16.991281532515|16.991281532515|16.991281532515|15.72620945426|14.269964370848|14.269964370848|14.269964370848|14.269964370848|14.269964370848|14.269964370848|||14.269964370848|14.142694589961|14.051711741938|13.730170827354|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|||||||-14.919051154329|-14.919051154329|-14.919051154329|-14.919051154329|-15.609201254528|-15.668771070552|-16.196496798277|-16.884568984509|-17.114186379139|-17.114186379139|-17.114186379139|-17.114186379139|-17.114186379139|-18.183710730544|16.07127864579|16.07127864579|16.07127864579|16.07127864579|15.964587608724|15.964587608724|15.846594288208|15.846594288208|15.80393085866|15.80393085866|15.80393085866|-16.784161877367|-16.784161877367|-16.784161877367||-16.784161877367|-16.784161877367|-16.784161877367|-16.784161877367|-16.784161877367|-16.784161877367|-16.784161877367|-16.784161877367|-16.784161877367|-16.784161877367|-16.784161877367
07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP||-23.262288341517|-23.282207182889|18.217013105995|18.217013105995|18.217013105995|18.217013105995|18.217013105995|18.217013105995|18.217013105995|18.217013105995|18.217013105995|18.217013105995|18.217013105995|17.505014138361|16.490016518854|15.868351895304|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854|15.633404410854||||||14.918227686898|13.63636352223|12.805320839646|12.805320839646|12.805320839646|12.805320839646|12.805320839646|12.805320839646|12.805320839646|||12.805320839646|12.805320839646|12.805320839646|12.805320839646|12.805320839646|12.805320839646|12.805320839646|12.642578500909|12.616948550624|12.616948550624|12.548276311471|-13.400584601677|-13.400584601677|-13.555232491889|-13.555232491889|-13.555232491889|-13.600814040942|-13.77534869914|-14.03983151918|-14.172043992295|-14.172043992295|-14.172043992295|-14.172043992295|-14.172043992295|-14.172043992295|-14.172043992295|-14.172043992295|-14.172043992295|-14.172043992295|-14.172043992295|-14.172043992295|-14.172043992295|-14.172043992295|-14.172043992295|-14.233937688684|-14.257145482346|-14.257145482346|-14.535161634335|-14.665211155451|-14.665211155451|-14.665211155451|-14.665211155451|-14.665211155451|-14.665211155451|-14.665211155451|-15.174123660764|-15.210137358464|-15.212391565804|-15.212391565804|-15.596546065547|-15.668940371648|-15.773266971525|-16.209740996821|-16.771378862045|-16.902698316801|-16.902698316801|-16.902698316801|-16.902698316801|-16.902698316801|-17.216333651869|-17.216333651869|-17.216333651869|-17.216333651869|-17.216333651869|-17.216333651869|-17.216333651869|-17.216333651869|-17.216333651869|-17.216333651869||-17.216333651869|-17.512593561111|-17.863016347456|-17.863016347456|-18.205018869559|-18.283973430312|-18.283973430312|-18.376636212309|-18.822930169591|-19.108723109452|-19.108723109452|-19.108723109452|-19.108723109452|-19.108723109452|-19.108723109452|-19.108723109452|-19.536914023523|-19.852127137851|-19.855621043671|-19.855621043671|-19.855621043671|-19.855621043671|-19.855621043671|-19.855621043671|-19.855621043671||||-19.855621043671|-19.855621043671|-19.855621043671|-19.855621043671|-19.855621043671|-19.855621043671|-20.211800884129|-20.805889896685|-20.993011503228|-20.993011503228|-21.025567086547|-21.771187075872|-22.037429236592|-22.476589096057|-22.9339874988|-23.190541347442|-23.890600717264|||19.946218144232|19.946218144232|19.946218144232|19.946218144232|19.946218144232|19.946218144232|19.946218144232|19.946218144232|19.946218144232|19.946218144232|19.946218144232|19.481354116658|19.07539364945|17.707103381015|17.384560833879|17.05506691503|16.828407653697|16.018231162901|15.942902524841|15.942902524841|15.942902524841|15.942902524841|15.435447330356|14.591760875757|14.591760875757|14.591760875757|14.591760875757|14.368622940972|13.744580977708|13.069535831113|-17.086991624853|-17.086991624853|-17.086991624853|||||||-17.086991624853|-17.086991624853|-17.086991624853|-17.086991624853|-17.950545925588|-18.54227372749|-18.666414913683|-19.541572077571|-20.10084441378|-20.10084441378|-20.10084441378|-20.10084441378|-20.191536740932|-20.191536740932|-20.891342345562|-20.891342345562|-20.891342345562|-20.891342345562|-20.891342345562|-20.891342345562|-20.891342345562|-20.891342345562|-21.431039246619|-21.431039246619|-22.21893194947|-22.64325808191|-22.844721704439|-22.844721704439||-22.844721704439|-22.844721704439|-22.976356512657|-23.373730454568|-24.119143470265|-24.508493299989|20.8842326234|20.8842326234|20.8842326234|20.8842326234|20.8842326234
07962|100802|/equities/sanmao-group|SHANGHAICOMP||9.247600125439|9.247600125439|9.247600125439|9.247600125439|8.99733347271|8.6774395290223|8.6774395290223|8.6774395290223|8.6774395290223|8.6774395290223|8.6774395290223|8.6774395290223|8.6774395290223|8.6422630881531|8.6422630881531|8.6422630881531|8.6136253250157|8.5026675795732|8.5026675795732|8.5026675795732|8.5026675795732|8.5026675795732|8.5026675795732|8.5026675795732|8.0746305358871|7.6379224870452|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115|7.5046281969115||||||7.1195869087692|6.841762979772|6.5797367448567|6.5647077157496|6.4180084681509|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|||-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2029527807956|-7.2055032148102|-7.2783369106429|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084|6.5391796981084|6.4668662454008|6.3789212801636|6.3789212801636|6.3789212801636|6.3789212801636|6.2019987453485|-7.1315339285656|-7.1315339285656|-7.1315339285656|-7.1315339285656|-7.1315339285656|-7.1315339285656|-7.1315339285656|-7.1315339285656|-7.1315339285656|-7.1315339285656|-7.1361488455451|-7.2779429349542|-7.2835776647719|-7.2835776647719|-7.2835776647719|-7.2835776647719|-7.2835776647719|-7.2835776647719|-7.2835776647719|-7.2835776647719|-7.2835776647719|-7.2835776647719|-7.450642064853|-7.5680357774731|-7.5680357774731|-7.5680357774731|-7.5680357774731|-7.5680357774731|-7.5680357774731|-7.5680357774731|-7.5680357774731||-7.5680357774731|-7.5680357774731|-7.8600396404263|-7.9911553605393|-8.2629505775588|-8.3743895316806|-8.4126550648705|-8.4607277152821|-8.5608085524025|-8.5681204145686|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718||||-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6122151908718|-8.6519057284287|-8.6950108934736|-8.6950108934736|-8.6950108934736|-8.6950108934736|-9.4194563416746|-9.8293960390385|-9.8648843034436|-9.9559831866875|-10.074425512912|-10.095631854687|||-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.095631854687|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|-10.125958708669|||||||-10.125958708669|-10.432176011299|-10.916862162721|-11.684847364571|-12.753163348466|-14.263515219456|10.861865974086|10.861865974086|10.861865974086|10.780961964547|10.695513007838|-11.91177385506|-11.91177385506|-12.01974909236|-12.355863299511|-12.355863299511|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184||11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184
07963|101182|/equities/sanmao-textile|SHANGHAICOMP||0.44775052018242|0.44640948384982|0.44640948384982|0.44640948384982|0.44028832746857|0.43360602607793|0.43360602607793|0.43360602607793|0.43360602607793|0.43360602607793|0.43360602607793|0.43360602607793|0.43360602607793|0.43360602607793|0.43360602607793|0.43360602607793|0.43360602607793|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587|0.42744207776587||||||0.40260229615151|0.38028034134903|0.36447816275004|0.36375352169014|0.35610849592698|0.35610849592698|0.35610849592698|0.35610849592698|0.35610849592698|||0.35610849592698|0.35610849592698|0.35610849592698|0.35610849592698|0.35610849592698|0.35610849592698|0.35595492195216|0.35595492195216|0.34962953806325|0.34962953806325|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34950696453718|0.34648418214297|0.34648418214297|0.34648418214297|0.34426018856604|0.34406687278041|0.34346319854798|-0.37564631357871|-0.37564631357871|-0.37564631357871|-0.37564631357871|-0.37564631357871|-0.37564631357871|-0.37564631357871|-0.37564631357871|-0.37564631357871|-0.37564631357871|-0.37564631357871|-0.37564631357871|-0.37564631357871|-0.37564631357871|-0.37564631357871|-0.37564631357871|-0.37564631357871|-0.37782924489934|-0.37914985641474|-0.37914985641474|-0.37914985641474|-0.37998449053519|-0.37998449053519|-0.37998449053519|-0.37998449053519|-0.37998449053519|-0.37998449053519|-0.37998449053519|-0.37998449053519|-0.37998449053519|-0.37998449053519||-0.37998449053519|-0.37998449053519|-0.38736356808513|-0.38736356808513|-0.41462617631057|-0.4243068707795|-0.42734096257897|-0.43243439229563|-0.43277085823576|-0.43277085823576|-0.43641207397823|-0.44040228129365|-0.44533587827658|-0.44559542155239|-0.45035579134345|-0.45035579134345|-0.45035579134345|-0.45035579134345|-0.45035579134345|-0.45035579134345|-0.45035579134345|-0.45035579134345|-0.45035579134345|-0.45035579134345|-0.45035579134345||||-0.45035579134345|-0.45035579134345|-0.45035579134345|-0.45035579134345|-0.45035579134345|-0.45035579134345|-0.45035579134345|-0.45035579134345|-0.45035579134345|-0.45035579134345|-0.45035579134345|-0.47072865984307|-0.48186515957632|-0.49012795687294|-0.49014218152205|-0.49096563007153|-0.49096563007153|||-0.49096563007153|-0.49096563007153|-0.49096563007153|-0.49096563007153|-0.49216128935682|-0.49216128935682|-0.49506809535145|-0.49613121452728|-0.50010207754834|-0.50010207754834|-0.50010207754834|-0.50010207754834|-0.50010207754834|-0.50010207754834|-0.50010207754834|-0.50010207754834|-0.50010207754834|-0.50010207754834|-0.50010207754834|-0.50010207754834|-0.50250229584358|-0.50455811671838|-0.51278680289702|-0.51871211011121|-0.51871211011121|-0.51871906861545|-0.51871906861545|-0.51871906861545|-0.51871906861545|-0.51871906861545|-0.51871906861545|-0.51871906861545|-0.51871906861545|||||||-0.51871906861545|-0.51991859151848|-0.51991859151848|-0.5207428841009|0.46255979680617|0.46255979680617|0.46255979680617|0.46255979680617|0.46255979680617|0.46139975878485|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363||0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363|0.45973378690363
07964|100758|/equities/shenda|SHANGHAICOMP||3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.7118108849261|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488|3.4799816040488||||||3.2072017886342|3.0735575863721|3.0055648511577|3.0055648511577|2.9156276192851|2.8901417880795|2.8451574278696|2.7512860510993|2.7375401627409|||2.7229507145307|2.7229507145307|2.7200009421828|2.7200009421828|-3.032159997651|-3.032159997651|-3.032159997651|-3.032159997651|-3.032159997651|-3.032159997651|-3.032159997651|-3.032159997651|-3.032159997651|-3.032159997651|-3.032159997651|-3.032159997651|2.7280719189806|2.7280719189806|2.7280719189806|2.7280719189806|2.7280719189806|2.7280719189806|2.7280719189806|2.7280719189806|2.7280719189806|2.7280719189806|2.7280719189806|2.7280719189806|2.7280719189806|2.7280719189806|2.7280719189806|2.7280719189806|2.5956353643385|-3.2488265908308|-3.2488265908308|-3.2488265908308|-3.2488265908308|-3.2488265908308|-3.2964526474411|-3.2964526474411|-3.3688305218935|2.7902092173365|2.7902092173365|2.7902092173365|2.3630103352629|2.3405670593142|-2.5913756360898|-2.5913756360898|-2.5913756360898|-2.6426397021489|-2.6773773625909|-2.7298636387254|-2.7387842793067|-2.7387842793067|-2.7387842793067|-2.7675380859993|-2.7886804575323|-2.7886804575323|-2.7886804575323|-2.8013115717966|-2.8847906406277|-2.9547673525141|-3.0171202702932|-3.0171202702932|-3.0251335880947|-3.0629261358791|-3.1019287079686|-3.1019287079686|-3.1019287079686||-3.1154763003317|-3.2066402192609|2.7294474476659|2.7294474476659|2.7294474476659|2.7294474476659|2.7294474476659|2.7294474476659|2.7294474476659|2.7294474476659|2.7294474476659|2.7294474476659|2.7294474476659|2.6882748994655|2.672527648059|2.6444751565627|2.5916390755631|2.5777042398946|2.5777042398946|2.5777042398946|2.5777042398946|2.5777042398946|2.5777042398946|2.5777042398946|2.5152268288419||||-2.8984655896632|-2.8984655896632|-2.8984655896632|-2.8984655896632|-2.8984655896632|-2.9132951277061|-2.9483742075531|-2.9483742075531|-2.9483742075531|-2.9483742075531|-2.9483742075531|-3.1181934759979|2.8113374809706|2.8113374809706|2.8113374809706|2.8113374809706|2.8113374809706|||2.8113374809706|2.8113374809706|2.7731886446492|2.7731886446492|2.7731886446492|2.7731886446492|2.7731886446492|2.7731886446492|2.7731886446492|2.7552096645055|2.7241219193867|2.7018020717227|2.6547800929374|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|-3.0408310184322|||||||-3.0408310184322|-3.1364788092333|-3.2871987728231|-3.5802208083595|-3.78246760564|-3.911074984923|3.2149999759611|3.2149999759611|3.2149999759611|3.1283331603933|-3.6425195605436|-3.6425195605436|-3.6425195605436|-3.7416882813947|-3.8418759969624|-3.8787510425683|-4.0019455784819|-4.0571617543986|-4.1479575965461|-4.2209567724509|-4.2209567724509|-4.2209567724509|-4.2788407867532|-4.362600784101|-4.6266560026526|3.7959181707435|3.7959181707435|3.7959181707435||3.7959181707435|3.7959181707435|3.7959181707435|3.7959181707435|3.7959181707435|3.7959181707435|3.7959181707435|3.7959181707435|3.7959181707435|3.7087980951792|3.6264423226787
07965|100750|/equities/shenqi-phar|SHANGHAICOMP||-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9140128826643|-7.9715715406764|-7.9715715406764|-7.9715715406764|-7.9715715406764|-8.0917464625425|-8.2780516822677|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|7.0812730195562|6.7841921517628|6.1515600190428|6.1515600190428|6.1515600190428|6.0206223843128|-6.6174414513986|-6.6174414513986|-6.6332682634372|-6.6347423951911|-6.6438797689131|-6.6438797689131|-6.6954219845325|-6.8438019782736|-7.0358911124019|5.977898535116||||||5.6009985969944|5.3005540157339|5.1139487453061|-5.5208564780909|-5.5208564780909|-5.5208564780909|-5.5208564780909|-5.5208564780909|-5.5208564780909|||-5.6270630119861|-5.6978475516174|-5.7087195388844|-5.7652439267956|-5.7700635117653|-5.7700635117653|-5.7700635117653|-5.7700635117653|-5.7700635117653|-5.7700635117653|-5.7700635117653|-5.7700635117653|-5.7700635117653|-5.7700635117653|-5.7700635117653|-5.8128484799203|5.2939293455423|5.2939293455423|5.2939293455423|5.2939293455423|5.2939293455423|5.2939293455423|5.2939293455423|5.2939293455423|5.2939293455423|5.2939293455423|5.2939293455423|5.2265883895359|5.1606151199419|-5.6481379358376|-5.6481379358376|-5.6481379358376|-5.6481379358376|-5.6481379358376|-5.6481379358376|-5.6481379358376|-5.6481379358376|-5.7262644600432|-5.815311702052|-5.815311702052|-5.815311702052|-5.815311702052|-5.815311702052|-5.815311702052|-5.815311702052|-5.815311702052|-5.815311702052|-5.815311702052|-5.815311702052|-5.815311702052|-5.815311702052|-5.815311702052|-5.815311702052|-5.815311702052|-5.815311702052|-5.815311702052|-5.815311702052|-5.815311702052|-5.815311702052|-5.8759018932881|-5.9604466530021|-6.034385320471|-6.0626504122397|-6.072944687382|-6.1556636875135|-6.1556636875135|-6.1556636875135|-6.1556636875135|-6.1556636875135||-6.1556636875135|-6.1556636875135|-6.3301817648126|-6.3890908815809|-6.515656455617|-6.5985070690633|-6.6133413563306|-6.6537128300727|-6.7000157268033|-6.7000157268033|-6.7389063737112|-6.8176735663102|6.2805485858252|6.2805485858252|6.2805485858252|6.2805485858252|6.2805485858252|6.2805485858252|6.2805485858252|6.2805485858252|6.2805485858252|6.2417203732917|6.1985783387764|6.1200871787185|6.0473189179229||||-6.6663491116305|-6.6663491116305|-6.6663491116305|-6.6663491116305|-6.6663491116305|-6.6663491116305|-6.6663491116305|-6.6663491116305|-6.6663491116305|-6.6663491116305|-6.6663491116305|-6.9059435908816|6.1179291230244|6.1179291230244|6.1179291230244|6.1179291230244|6.1179291230244|||6.1179291230244|6.1134274482958|6.1134274482958|6.1134274482958|6.1134274482958|6.1134274482958|6.1134274482958|6.1134274482958|6.1134274482958|6.1134274482958|6.0804750654689|6.0216389467971|5.8784877780032|5.7704169577228|5.7704169577228|5.7169344241073|5.7169344241073|5.4943717116173|5.3814074476693|5.3814074476693|5.3814074476693|5.3814074476693|5.3814074476693|5.3559425572287|5.3559425572287|5.3559425572287|5.3559425572287|5.2882692791501|5.1447436254863|5.1430486751534|5.0483871646432|4.7165415759118|-6.1892204211216|||||||-6.1892204211216|-6.1892204211216|-6.1892204211216|-6.3869118343968|-6.7082353577767|-6.9097056108221|-7.1340153210761|-7.1340153210761|-7.1340153210761|-7.1340153210761|-7.1340153210761|-7.1340153210761|-7.1340153210761|-7.3700166536042|-7.5736624694986|-7.5736624694986|-7.8211841517572|-7.8211841517572|-7.8211841517572|-7.8211841517572|-7.8211841517572|-7.8211841517572|-7.9563156955644|-7.9881287805686|-8.0455748777438|-8.0455748777438|-8.0455748777438|-8.0455748777438||-8.0455748777438|-8.0455748777438|-8.0455748777438|-8.1211944135085|-8.1341046262731|-8.2884496769364|-8.3132774654423|-8.5097525454665|-8.5286140549078|-8.6595710502614|-8.805634815003
07966|101169|/equities/shenqi-b|SHANGHAICOMP||0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55722233034795|0.55270116366766|0.55270116366766|0.55270116366766|0.55270116366766|0.55270116366766|0.55270116366766|0.55270116366766|0.55270116366766|0.55270116366766|0.52216796453156|0.51925059117111|0.51925059117111|0.51244510718222|-0.59886592541273|-0.59886592541273|-0.59886592541273|-0.59886592541273|-0.60923991837033|-0.60932213772147|-0.6115280313545|0.55062478572844|0.55062478572844|0.55062478572844||||||0.50447196530764|0.47485774609187|0.471222630152|0.471222630152|0.471222630152|0.471222630152|0.471222630152|0.471222630152|0.471222630152|||0.471222630152|0.471222630152|0.471222630152|0.471222630152|0.471222630152|0.471222630152|0.471222630152|0.47035850419919|0.46934275642943|0.46888083568228|0.46614325166133|0.46614325166133|0.46614325166133|0.46614325166133|0.46614325166133|0.46614325166133|0.46614325166133|0.46614325166133|0.46614325166133|0.46614325166133|0.46614325166133|0.46614325166133|0.46476304887289|0.46476304887289|0.46476304887289|0.44741116241606|0.44741116241606|0.44190539828467|0.44190539828467|0.44190539828467|0.44190539828467|0.44190539828467|0.43378378408405|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834|-0.46974183013834||-0.47476870308097|-0.5027985610319|-0.54127616769217|-0.56197355230808|-0.60558169903754|-0.61825746101802|-0.62528604713485|-0.6287622865417|-0.63334699431818|-0.6343234057505|-0.6343234057505|-0.64152600646893|-0.64941777985272|-0.65113088600036|-0.65117696208832|-0.65117696208832|-0.65117696208832|-0.65117696208832|-0.65117696208832|-0.65117696208832|-0.65117696208832|-0.65117696208832|-0.65117696208832|-0.65117696208832|-0.65117696208832||||-0.65117696208832|-0.65117696208832|-0.65117696208832|-0.65117696208832|-0.65117696208832|-0.65117696208832|-0.65117696208832|-0.65117696208832|-0.66447438446545|-0.66613820027272|-0.67043132396716|-0.67597926890605|0.64282242875873|0.64282242875873|0.64282242875873|0.64282242875873|0.64282242875873|||0.64282242875873|0.64282242875873|0.64282242875873|0.64282242875873|0.64282242875873|0.64282242875873|0.64282242875873|0.64282242875873|0.64282242875873|0.64282242875873|0.64282242875873|0.64008048421342|0.63420052270313|0.63287719949553|0.63287719949553|0.62496568077962|0.62496568077962|0.60790628651955|0.60430258604366|0.60430258604366|0.60430258604366|0.60430258604366|0.60430258604366|-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.66381249318917|||||||-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.66381249318917|-0.6688055515093|-0.6688055515093|-0.68175749246293|-0.68175749246293|-0.68175749246293|-0.68175749246293|-0.68175749246293|-0.68175749246293|-0.68764503912198|-0.68764503912198|-0.70221672142067|-0.70316602147184|-0.70316602147184|-0.70316602147184||-0.70316602147184|-0.70316602147184|-0.70316602147184|-0.71768448591852|-0.73376053837299|-0.74417835106849|-0.75192036816808|-0.76069902438233|-0.76069902438233|-0.76069902438233|-0.76069902438233
07967|100934|/equities/shentong-metro|SHANGHAICOMP||-9.784777292489|-9.784777292489|-9.784777292489|-9.8958971285513|-9.8958971285513|-10.088774392306|8.6897951024067|8.6897951024067|8.6897951024067|8.6897951024067|8.6897951024067|8.6897951024067|8.6897951024067|8.6897951024067|8.6897951024067|8.0903283641616|7.811475970776|7.70161287287|7.70161287287|7.70161287287|7.70161287287|7.70161287287|7.5445702550491|7.4950777157236|7.4911972266754|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559|7.3528328989559||||||7.062036816126|6.7194853003885|-7.358929000047|-7.358929000047|-7.358929000047|-7.358929000047|-7.358929000047|-7.358929000047|-7.358929000047|||-7.4154768892429|-7.503862958076|-7.6437369506916|-7.6827320888839|-7.6827320888839|-7.6827320888839|-7.6827320888839|-7.6827320888839|-7.7275679941219|-7.7275679941219|-7.7275679941219|-7.7275679941219|-7.8789642514169|-7.9577381281256|-8.0952645571364|-8.3336274128637|-8.5529193327914|-8.5687991166656|-8.6419990884534|-8.6422211977367|-8.7451748922643|-8.7451748922643|-8.7451748922643|-8.7451748922643|-8.8668610337904|-9.0448457138991|-9.2270509553459|-9.4328343683378|-9.7787046756895|-10.057449853702|-10.099529014767|8.5024239897063|8.5024239897063|8.5024239897063|8.5024239897063|8.5024239897063|7.8204710615267|6.6838562634907|6.5291990686622|6.5291990686622|6.5291990686622|6.5291990686622|6.5291990686622|6.4319194601023|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9207786436715|-6.9680875535186|-7.0456528393621|-7.1069271249091|-7.1069271249091|-7.1069271249091|-7.1069271249091|-7.1069271249091|-7.1069271249091|-7.1069271249091|-7.1069271249091||-7.1069271249091|-7.1069271249091|-7.2104744560758|-7.262749447562|-7.3436105937182|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806||||-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3560615268806|-7.3634015418268|-7.4626681911919|-7.4814310960119|-7.4814310960119|-7.4814310960119|-7.5533916382207|-7.5533916382207|-7.5533916382207|-7.5533916382207|-7.5533916382207|-7.5533916382207|||-7.5533916382207|-7.5533916382207|-7.5533916382207|-7.5533916382207|-7.5533916382207|-7.5704350370184|-7.6049278464599|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|-7.6825789139413|||||||-7.6825789139413|-7.6825789139413|-7.6825789139413|-8.095087758451|-8.5028753984297|-8.7443060067324|7.6435241014831|7.6435241014831|7.6435241014831|7.5083603628336|7.1159559894335|-7.9602396251817|-7.9602396251817|-8.3135998516237|-8.5284439754657|-8.5866048018328|-8.8190049242301|-8.8522278016721|-8.9696979727916|-9.035665010845|-9.035665010845|-9.035665010845|-9.035665010845|-9.035665010845|-9.035665010845|-9.035665010845|-9.035665010845|-9.035665010845||-9.035665010845|-9.035665010845|-9.035665010845|-9.102960956798|8.0830136748348|8.0830136748348|8.0830136748348|8.0830136748348|8.0619292331218|8.0619292331218|8.0619292331218
07968|942803|/equities/erfangji|SHANGHAICOMP||-5.4072347286786|-5.4072347286786|-5.4072347286786|-5.476372043672|-5.487079903354|-5.4897462289874|-5.4897462289874|-5.4897462289874|-5.4897462289874|-5.6358292545813|-5.7586991749359|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.8112487373455|4.4836098416761|-4.7591905630641|-4.7591905630641|-4.7591905630641|-4.7591905630641|-4.8088159106167|-4.8088159106167|-4.8216514030382|-4.8216514030382|-4.8216514030382|-4.8216514030382|-4.8216514030382|-4.8885017676801|4.1838869494604|4.1838869494604||||||4.0120965819013|3.6906627659943|3.5058798693025|3.5058798693025|3.3959776585194|3.3348321913164|3.3348321913164|-3.7248834134029|-3.7248834134029|||-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7248834134029|-3.7404259576716|-3.7704732168955|-3.818362069871|-3.818362069871|-3.885402269657|-3.8882247822103|-3.9435830796888|-4.0034256340321|-4.0882507961388|-4.0936119602119|-4.1152615956802|-4.1152615956802|-4.2372151716328|3.6435557675303|3.6435557675303|3.6435557675303|3.6435557675303|3.6435557675303|3.6435557675303|3.6435557675303|3.6435557675303|3.3158455062089|3.3158455062089|3.3158455062089|3.3158455062089|-3.6996644066726|-3.6996644066726|-3.6996644066726|-3.6996644066726|-3.6996644066726|-3.6996644066726|-3.6996644066726|-3.6996644066726|-3.6996644066726|-3.6996644066726|-3.6996644066726|-3.7415915713421|-3.7415915713421|-3.7415915713421|-3.7415915713421|-3.7415915713421|-3.7415915713421|-3.7415915713421|-3.7415915713421|-3.7415915713421|-3.7415915713421|-3.7415915713421|-3.7578794675526|-3.8948660247257|-3.9153818306413|-3.9153818306413|-3.9153818306413|-3.9153818306413|-3.9315353959894|-3.9478172560639|-4.0025746314732|-4.0261939729813||-4.031882149816|-4.0404245664018|-4.1232495229926|-4.1691661324199|-4.2562957832213|-4.3181063277849|-4.3628958445267|3.9275245327711|3.9275245327711|3.9275245327711|3.9275245327711|3.9275245327711|3.9275245327711|3.9112031895143|3.9112031895143|3.8818924910738|3.7715473447589|3.7170643142358|3.7170643142358|3.7170643142358|3.7170643142358|3.7170643142358|3.7170643142358|3.7170643142358|3.7170643142358||||3.6667379330149|3.5502644457807|-4.054426593252|-4.054426593252|-4.0576962438645|-4.0746625096071|-4.1037172563786|-4.1037172563786|-4.1037172563786|-4.1037172563786|-4.1037172563786|-4.1930192982615|-4.2547247948716|-4.2547247948716|-4.2547247948716|-4.2835830121648|-4.3228697941713|||-4.3609227012639|-4.3609227012639|-4.3609227012639|-4.3609227012639|-4.3926919644679|-4.4224355955483|-4.4538171312943|-4.4920192848461|-4.50279910154|-4.5232705695498|-4.5232705695498|-4.5607346706577|-4.5607346706577|-4.5607346706577|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|||||||-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.5759824263457|-4.8027583081859|-4.8958424947149|-5.1114914308528|4.3062326795634|4.3062326795634|4.3062326795634|4.1580360870424|-4.7802640031808|-4.7802640031808|-4.7991823168854|-4.8570433117612|-4.8570433117612|-4.8570433117612|-4.8570433117612|-4.8570433117612|-4.8570433117612|-4.8570433117612|-4.8570433117612|-4.8570433117612|-4.9200481549086|-5.0000537120835|-5.0161706831208|-5.0801469100768|-5.0801469100768||-5.0801469100768|-5.0801469100768|-5.0801469100768|-5.1501632546114|-5.2457369008249|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553|4.6118578686553
07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP||0.16544361341867|0.16544361341867|0.16544361341867|0.16544361341867|0.16544361341867|0.16544361341867|0.16544361341867|0.16544361341867|0.16544361341867|0.16544361341867|0.16544361341867|0.16544361341867|0.16544361341867|0.16498438427482|0.16498438427482|0.16498438427482|0.16186343476401|0.16186343476401|0.1571831651421|0.1571831651421|0.1571831651421|0.1571831651421|0.1571831651421|0.1571831651421|0.1540368539196|0.14567000458147|0.14567000458147|0.14567000458147|0.14567000458147|0.14567000458147|0.14567000458147|0.14567000458147|0.14567000458147|0.14567000458147|0.14567000458147|0.14567000458147|0.14567000458147|0.14567000458147|0.14567000458147||||||0.14024444299169|0.12916049860393|0.12101166173789|0.11945741209689|0.11645049335457|0.11645049335457|0.11645049335457|0.11640731781045|0.11640731781045|||0.11640731781045|0.11640731781045|0.11640731781045|0.11640731781045|0.11640731781045|0.11640731781045|0.11640731781045|0.11640731781045|0.11640731781045|0.11640731781045|0.11640731781045|0.11640731781045|0.11640731781045|0.11640731781045|0.11640731781045|0.11640731781045|0.11640731781045|0.11640731781045|0.11640731781045|0.11640731781045|0.11528590420131|0.11420755844844|0.11420755844844|0.11420755844844|0.11420755844844|0.11420755844844|0.11420755844844|0.11420755844844|0.11420755844844|0.11420755844844|0.11420755844844|0.11420755844844|0.11420755844844|0.1095639501626|0.1076266120832|0.10652956694484|0.10619951859249|0.10499946690415|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11747648283137|-0.11900401503101|-0.11900401503101|-0.11900401503101|-0.11900401503101|-0.11900401503101|-0.11900401503101|-0.11900401503101|-0.11900401503101|-0.11900401503101|-0.11900401503101||-0.11900401503101|-0.12328223859551|-0.12792470734188|-0.1304718936855|-0.13602432930077|0.12375596588382|0.12375596588382|0.12375596588382|0.12375596588382|0.12375596588382|0.12375596588382|0.12375596588382|0.12375596588382|0.12375596588382|0.12375596588382|0.12242711829708|0.12242711829708|0.1194190255753|0.1181878024728|0.1179787660566|0.1179787660566|0.11787113393818|0.11787113393818|0.11787113393818|0.11787113393818||||0.11787113393818|0.11787113393818|-0.13219955183177|-0.13219955183177|-0.13219955183177|-0.13316616862581|-0.13579574392422|-0.13716193844526|-0.14012437393433|-0.14291597742909|-0.14612886463131|-0.15119874813519|-0.15501696911812|-0.15501696911812|-0.15751885454257|-0.1584653934991|-0.15885043543308|||-0.16111159436934|-0.16167954563027|-0.16258838423893|-0.16301034788052|-0.16301034788052|-0.1639559420696|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|||||||0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15366363278678|0.15246845152427|-0.16978138740566|-0.16978138740566|-0.16978138740566|-0.1719237572143|-0.17302640099101|-0.17496268892308|-0.17496268892308|-0.17496268892308|-0.17496268892308|-0.17496268892308|-0.17496268892308|-0.17496268892308|-0.17496268892308|-0.17496268892308|-0.17496268892308|-0.17496268892308|-0.17496268892308||-0.17496268892308|-0.17496268892308|-0.17496268892308|-0.17756966080953|-0.17835518084951|0.16144203583474|0.16144203583474|0.16144203583474|0.16144203583474|0.16144203583474|0.16144203583474
07970|100923|/equities/sh-shi-mao|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.5255407744801|-0.54948973591195|-0.57387749282371|-0.59875277708913|-0.6308363988548|-0.66315157706534|-0.69572395411901|-0.72858219376065|||||-0.76175797240445|-0.79528665825734|-0.82920737713586|-0.87023043466951|-0.91636714817578|-0.96263014477155|-1.0290335163106|-1.0605927887481|-1.0728809075136|-1.0818899820345|-1.0818899820345|-1.1132110832022|-1.1181359520401|-1.1181359520401|-1.1181359520401|1.0477838995155|||1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.0477838995155|1.013648728761|1.0062763936353|0.97864042465687|-1.1571155858965|-1.1571155858965|||||||-1.1571155858965|-1.1571155858965|-1.165684006052|-1.1990933257526|-1.2306592616976|-1.2509972907227|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211||-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211
07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP||9.0530769294564|8.8389748407806|8.721298448502|8.721298448502|8.721298448502|8.721298448502|8.721298448502|8.721298448502|8.721298448502|8.721298448502|8.721298448502|8.721298448502|8.721298448502|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.4276044315313|-9.519005133732|-9.5227836790171|-9.5847596263982|-9.6413998180072|-9.8004439201003|8.5095066664345||||||8.0455634459|7.7895145796119|7.5705719946026|7.5578576191928|7.386508555839|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|||-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.8929308242576|-7.9199233658862|-8.0371368867106|-8.0823746237431|-8.2048603730372|-8.2759560961383|-8.3416180499017|-8.34248669719|-8.34248669719|-8.34248669719|-8.3838743432286|7.7591037747019|7.7591037747019|7.7591037747019|7.7591037747019|7.7591037747019|7.7591037747019|7.7591037747019|7.6312265392535|7.5169781776832|7.5169781776832|7.5169781776832|7.5169781776832|7.5169781776832|7.5169781776832|7.5169781776832|7.5169781776832|7.5169781776832|7.5169781776832|7.5169781776832|7.5169781776832|-8.3038001415962|-8.3038001415962|-8.3038001415962|-8.3038001415962|-8.3038001415962|-8.3453665040268|-8.3453665040268|-8.3453665040268|-8.3453665040268|-8.3453665040268|-8.3453665040268|-8.3453665040268|-8.3453665040268|-8.3453665040268|-8.3876296438921|-8.4829218297257|-8.6637059828237|-8.6637059828237|-8.6637059828237|-8.6772907573107|-8.6772907573107|-8.6772907573107|-8.6772907573107|-8.6772907573107||-8.6772907573107|-8.6772907573107|-8.8569898956488|-8.9483220172668|-9.1353575998704|-9.1598244721704|-9.1598244721704|-9.2036939257839|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649||||-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.2375357379649|-9.6822619162371|8.8022940555176|8.8022940555176|8.8022940555176|8.8022940555176|8.8022940555176|||8.8022940555176|8.8022940555176|8.8022940555176|8.8022940555176|8.8022940555176|8.8022940555176|8.8022940555176|8.8022940555176|8.8022940555176|8.5786601612922|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|-9.6513145529715|||||||-9.6513145529715|-9.7931273870433|-9.9229191864822|-10.438243928363|-11.308604309747|-12.13400498782|-12.926671890797|-14.278298919071|12.431701119076|11.614112676659|10.393458381272|9.2627317805825|-9.7202080272674|-9.7202080272674|-9.9707872628105|-9.9903189075139|-10.308131947799|-10.381257974089|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286||9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286|9.6254115940286
07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP||14.415534662347|14.415534662347|13.769482108334|13.625535881496|13.335576476922|13.335576476922|13.335576476922|13.335576476922|13.335576476922|12.777825719819|12.777825719819|12.777825719819|12.777825719819|12.777825719819|12.777825719819|12.777825719819|12.462028590292|12.388708577565|12.388708577565|12.388708577565|12.388708577565|12.388708577565|12.388708577565|12.388708577565|12.388708577565|12.388708577565|12.388708577565|12.388708577565|-14.632211555165|-14.632211555165|-14.654123850577|-14.871249485803|13.042830131683|13.042830131683|13.042830131683|13.042830131683|13.042830131683|13.042830131683|13.042830131683||||||12.310922143893|11.914913599178|11.321571023912|11.156745283306|10.624717492197|-11.834938898775|-11.834938898775|-11.834938898775|-11.834938898775|||-11.950488133665|-11.997894700857|-11.997894700857|-11.997894700857|-11.997894700857|-12.200994156568|-12.280486511557|-12.280486511557|-12.388874132731|-12.484859924955|-12.643733374988|-12.6513702789|-12.918188615977|-13.597987753748|12.586599543319|12.586599543319|12.586599543319|12.586599543319|12.586599543319|12.586599543319|12.586599543319|12.586599543319|12.586599543319|12.586599543319|12.586599543319|-13.939500806799|-13.939500806799|-13.939500806799|-13.939500806799|-13.939500806799|-13.939500806799|-13.939500806799|-13.939500806799|-13.939500806799|-14.138889946397|-14.240433072444|-14.289370377192|-14.635411614984|-14.814345698456|-14.934828710666|-15.074253718181|-15.262504754379|-15.397227324727|-15.675807835529|-15.843675588976|-16.129083712245|-16.363426402041|-16.456584668632|-16.650093900358|-16.887043302931|-16.887043302931|-16.887043302931|-16.887043302931|-17.181715349001|-17.432460947878|-17.500512834|-17.579458390792|-18.326619637365|-18.525133676391|-18.972370539618|-19.131321861068|-19.131321861068|-19.31025383446|-19.31025383446|-19.31025383446|-19.31025383446|-19.495837661662|-19.881486333121|-19.919672498866||-19.919672498866|-19.949610453256|17.993057651083|17.724638997233|17.724638997233|17.601468393729|17.601468393729|17.553438440917|17.553438440917|17.553438440917|17.553438440917|17.553438440917|17.553438440917|17.553438440917|17.368529598587|17.368529598587|17.368529598587|17.368529598587|17.128365190684|16.957108465011|16.957108465011|16.957108465011|16.957108465011|16.957108465011|16.957108465011||||16.270772063368|16.270772063368|16.270772063368|16.270772063368|16.270772063368|16.270772063368|16.270772063368|16.088096849405|16.088096849405|16.088096849405|16.088096849405|16.088096849405|16.088096849405|15.91913252932|15.91913252932|15.677262590036|15.677262590036|||15.670847148482|15.305384868586|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|15.092912102226|14.845457183524|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|||||||14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.251332313355|14.122386310493|14.122386310493|14.007008592428|14.007008592428|14.007008592428|14.007008592428|14.007008592428|14.007008592428|14.007008592428|14.007008592428|13.727787803877|-14.911619162258|-14.911619162258|-14.911619162258|-14.911619162258|-14.911619162258|-14.911619162258|-14.911619162258|-14.911619162258|-14.911619162258|-14.911619162258||-14.911619162258|-14.911619162258|-14.911619162258|-15.089960468717|-15.089960468717|-15.089960468717|-15.089960468717|-15.089960468717|-15.089960468717|-15.089960468717|-15.089960468717
07973|100605|/equities/modern-pharm|SHANGHAICOMP||-13.165267967625|-13.165267967625|-13.165267967625|-13.187520582857|-13.2316893818|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.273611122256|-13.292345212439|-13.325938885454|-13.367466534343|-13.367466534343|-13.367466534343|-13.367466534343|-13.367466534343|-13.367466534343|-13.367466534343|-13.367466534343|-13.367466534343|-13.367466534343|-13.45940699971|-13.535441009059|-13.535441009059|-13.814378623449|-14.622643343037|12.703958474773|12.703958474773||||||11.405509696159|10.671677520709|10.049085858615|9.9500951801762|-10.882681036652|-10.882681036652|-10.882681036652|-10.915593989912|-10.915593989912|||-11.014548708137|-11.17949896514|-11.226665451125|-11.430389824713|-11.430389824713|-11.627100140082|-11.748086242307|-11.748086242307|-11.761761855669|-12.039735793612|-12.306373118848|-12.441525352764|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.421458932828|11.379303862118|11.379303862118|11.379303862118|11.379303862118|11.379303862118|11.379303862118|11.379303862118|11.379303862118|11.379303862118|11.379303862118|11.379303862118|11.379303862118|11.28922714289|11.118030326189|10.926144618261|10.693493969428|10.592771034757|10.376412159115|-11.516688705016|-11.516688705016|-11.516688705016|-11.516688705016|-11.516688705016|-11.516688705016|-11.516688705016|-11.524642033898|-11.524642033898|-11.524642033898|-11.563692416461|-11.563692416461|-11.563692416461|-11.760213893554|-11.870792859022|-11.89992975652|-11.89992975652|-11.952144192984|-12.168493905918|11.080018761073||11.080018761073|11.080018761073|11.080018761073|11.080018761073|11.080018761073|11.080018761073|11.080018761073|11.080018761073|11.080018761073|11.080018761073|11.080018761073|11.080018761073|11.080018761073|11.080018761073|11.080018761073|11.080018761073|11.080018761073|10.973354607064|10.936505032069|10.625561131909|10.617289637939|10.595321866556|10.523691041253|10.469101701602|10.174557299995||||9.7978413850988|9.6995267599151|9.6995267599151|9.6995267599151|9.6995267599151|9.6995267599151|9.6995267599151|9.3961410223693|9.3262682158915|9.2414090588322|9.1526761534733|8.8463071720382|-9.1585474658254|-9.1844968451663|-9.2201198988986|-9.2201198988986|-9.261800016941|||8.6046810263809|8.6046810263809|8.6046810263809|8.6046810263809|8.6046810263809|8.6046810263809|8.6046810263809|8.6046810263809|8.6046810263809|8.6046810263809|8.548865079195|8.548865079195|8.4809610571141|8.4107387802829|8.4107387802829|8.4107387802829|8.4107387802829|8.3044165573673|8.3044165573673|8.3044165573673|8.3044165573673|8.3044165573673|8.3044165573673|8.2171297561413|8.192258689051|8.192258689051|8.138065335094|8.095072266061|7.9978580437313|7.9703978920657|-8.9874006680844|-8.9874006680844|-8.9874006680844|||||||-8.9874006680844|-8.9874006680844|-8.9874006680844|-8.9874006680844|-9.2548897721367|8.3535801741023|8.3535801741023|8.3535801741023|8.3535801741023|8.3273114995315|8.197012883221|-9.2002930923316|-9.2002930923316|-9.4225473717422|-9.5232071792601|-9.5232071792601|-9.745230506473|-9.7947003296274|-9.8618889838742|-9.9090604466036|-9.9090604466036|-9.9328453984344|-9.9620500103725|-10.086722587666|-10.251358375639|-10.252434801632|-10.252434801632|-10.252434801632||-10.252434801632|-10.252434801632|-10.252434801632|-10.309372027245|-10.319302116861|-10.400335244591|-10.410927432836|-10.588808476993|-10.645343025601|9.9782627469195|9.9782627469195
07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP||7.8478007329787|7.8478007329787|7.8478007329787|7.8478007329787|7.7881275265215|7.7881275265215|7.7881275265215|7.7881275265215|7.7881275265215|7.7881275265215|7.7881275265215|7.7881275265215|7.7881275265215|7.7881275265215|7.7256974212326|7.7096643439043|7.7079600218389|7.6627332770663|7.6462538739819|7.6462538739819|7.6462538739819|7.6462538739819|7.6462538739819|7.6462538739819|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712|7.5398154363712||||||7.1620171981476|6.8133526066301|6.5542806231709|6.5325339197816|-7.2449363571097|-7.2449363571097|-7.2449363571097|-7.2449363571097|-7.2449363571097|||-7.3771518183736|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.712611678416|6.6412354610303|6.5909173501144|6.5909173501144|6.5909173501144|6.5909173501144|6.5909173501144|6.5909173501144|6.5909173501144|6.5909173501144|6.5909173501144|6.5909173501144|6.5909173501144|6.5909173501144|6.5909173501144|6.5909173501144|6.5909173501144|6.5909173501144|6.5909173501144|6.5909173501144|6.5909173501144|-7.4472623827268|-7.4472623827268|-7.4961229620445|-7.4961229620445|-7.4961229620445|-7.4961229620445|-7.4961229620445|-7.4961229620445|-7.4961229620445|-7.4961229620445|-7.549581216228|-7.7395346147617|-7.8644828247582|-7.9205105430781|-7.9205105430781|-7.9205105430781|-7.9205105430781|-7.9205105430781|-7.9205105430781|-7.9633450648188|-8.0898277385367|-8.2542530279836|-8.3532208193127|-8.3532208193127|-8.3532208193127|-8.3532208193127|-8.3709956259807|-8.3709956259807|-8.3709956259807||-8.4883286523907|-8.6881429142521|-8.8160900239887|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.7409419738901|7.6721573630585|7.6254411675329|7.6254411675329|-8.6564299580072||||-8.6564299580072|-8.6564299580072|-8.6564299580072|-8.6564299580072|-8.6564299580072|-8.6564299580072|-8.6564299580072|-8.6564299580072|-8.6564299580072|-8.6564299580072|-8.7288111047186|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|||7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.5679022519278|7.2165577906687|7.1406203925962|6.8740225567149|6.6544696240212|6.4877440563601|6.3544986443954|6.3544986443954|6.2925905481333|6.2925905481333|6.2840390341927|6.2840390341927|6.2840390341927|6.2840390341927|6.2840390341927|6.151710207534|5.6191222747964|-7.3359576012157|-7.3359576012157|-7.3359576012157|-7.3359576012157|||||||-7.3359576012157|-7.3359576012157|-7.4532861207881|-7.7953178060229|-8.2975751969743|-8.4745282435338|-8.9250312142814|-9.1544789796897|-9.4121989680471|-9.4526008298225|-9.4526008298225|-9.4526008298225|-9.4526008298225|-9.8684454152128|-10.114383930315|-10.265426523541|-10.608251499969|-10.958056741112|9.0315675607386|9.0315675607386|9.0315675607386|9.0315675607386|9.0315675607386|9.0315675607386|9.0315675607386|9.0315675607386|9.0315675607386|9.0315675607386||9.0315675607386|8.8815063616525|8.8815063616525|8.8815063616525|8.8815063616525|8.8011175946936|8.7553984419646|8.7553984419646|8.7553984419646|8.7553984419646|8.7553984419646
07975|100778|/equities/chengtou-holdi|SHANGHAICOMP||-5.475797028472|-5.475797028472|-5.475797028472|-5.475797028472|-5.475797028472|-5.6286636139839|4.6358524492775|4.6358524492775|4.6358524492775|4.6358524492775|4.6358524492775|4.6358524492775|4.6358524492775|4.6358524492775|4.6358524492775|4.6358524492775|4.405391447124|4.3387685267761|4.2241869732887|-5.1890338266229|-5.1890338266229|-5.1890338266229|-5.1890338266229|-5.1890338266229|-5.1890338266229|-5.1890338266229|-5.1890338266229|-5.2621520952726|-5.2621520952726|-5.2621520952726|-5.2807244676511|-5.3360145476587|4.4695869576519|4.4695869576519|4.4695869576519|4.4695869576519|4.4695869576519|4.4695869576519|4.4695869576519||||||4.1439854714148|3.8060947891598|3.3656609849273|3.1901790385047|-3.3882627038788|-3.3882627038788|-3.3882627038788|-3.3882627038788|-3.3882627038788|||-3.3882627038788|-3.3887808873123|-3.3887808873123|-3.4105619451049|-3.4105619451049|-3.4105619451049|-3.4105619451049|-3.4105619451049|-3.4105619451049|-3.4105619451049|-3.4105619451049|-3.4105619451049|-3.4111797699932|-3.4996442672945|-3.5633263099019|-3.5633263099019|-3.6258349609748|-3.6258349609748|-3.6903721571383|-3.7370802959267|-3.7551645976453|-3.7551645976453|-3.7551645976453|-3.7551645976453|-3.7551645976453|-3.7551645976453|-3.7551645976453|-3.7551645976453|-3.7551645976453|-3.7551645976453|-3.7551645976453|-3.7551645976453|-3.7551645976453|-3.7551645976453|-3.7551645976453|-3.7860674085624|-3.7860674085624|-3.8222972620865|-3.8402056412383|-3.8402056412383|-3.8402056412383|-3.8402056412383|-3.8402056412383|-3.8402056412383|-3.8402056412383|-3.8402056412383|-3.8402056412383|-3.8402056412383|-3.8402056412383|-3.8402056412383|-3.8402056412383|-3.8402056412383|-3.8402056412383|-3.8402056412383|-3.8402056412383|-3.8402056412383|-3.9067352323969|-3.9067352323969|-3.9110928265204|-3.9110928265204|-4.0251031283924|-4.083447920436|-4.1454978112317|-4.2466641139031|-4.3429601403343|-4.4030989345047|-4.4030989345047|-4.4317766357498|-4.5241963652589||-4.5752181242813|-4.6319089676395|-4.7726767356147|-4.8391688114024|-4.8391688114024|-4.9146318971688|-4.9384800791271|-5.1360889142892|4.2101426039572|4.2101426039572|4.2101426039572|4.2101426039572|4.2101426039572|4.2101426039572|4.1423808374267|3.6487565745095|3.4452850144417|3.3703165497284|3.3556212547182|3.3556212547182|3.3556212547182|3.3556212547182|3.3556212547182|3.3556212547182|3.3556212547182||||3.338468128085|3.2794091366395|-3.5437878228309|-3.5437878228309|-3.5437878228309|-3.5437878228309|-3.5437878228309|-3.5437878228309|-3.5437878228309|-3.5437878228309|-3.5437878228309|-3.5625420386131|-3.6328245726488|-3.6564717918924|-3.6810797618817|-3.713977501016|-3.743308329164|||-3.7514002593015|-3.7514002593015|-3.7514002593015|-3.7514002593015|-3.7514002593015|-3.7514002593015|-3.7514002593015|-3.7514002593015|-3.7514002593015|-3.7740744288142|-3.7740744288142|-3.7780138346899|-3.7780138346899|-3.7780138346899|-3.7780138346899|-3.7780138346899|-3.7780138346899|-3.7780138346899|-3.7780138346899|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.7957094041399|||||||-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.80578811609|-3.953097785438|-3.9634420749489|3.5442839631241|3.5442839631241|3.5442839631241|3.5192043261176|3.3685602563891|-3.6838143379265|-3.6838143379265|-3.7270158430795|-3.7387233615486|-3.7387233615486|-3.825803796513|-3.8752471233027|-3.8752471233027|-3.8752471233027|-3.8752471233027|-3.8802745236971|-3.8808605289038|-3.9136502620102|-3.9136502620102|-3.9136502620102|-3.9136502620102|-3.9136502620102||-3.9136502620102|-3.9136502620102|-3.9136502620102|-3.9407225048676|-3.9935805307643|-4.0589783309584|-4.0683092804623|-4.100899322372|-4.1443324834565|-4.1674386375853|-4.1674386375853
07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP||8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.8915577186867|8.4717323447474|8.4717323447474|8.4717323447474|8.4717323447474|8.4717323447474|8.4602583409689|8.3680645096459|8.300071728247|8.1765757831561|8.1765757831561|8.1765757831561|8.1765757831561|8.1765757831561|8.1765757831561|8.1765757831561|8.1765757831561|8.1765757831561|8.0495281520406|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231|8.0399792176231||||||7.3916435751368|-8.1726899498913|-8.1726899498913|-8.1726899498913|-8.1726899498913|-8.1726899498913|-8.1726899498913|-8.1726899498913|-8.1726899498913|||-8.3563221951562|7.2816442935781|7.2816442935781|7.2816442935781|7.2816442935781|7.2816442935781|7.2816442935781|7.2816442935781|7.2816442935781|7.2816442935781|7.2816442935781|6.7112713885657|-7.6027907753417|-7.6027907753417|-7.6027907753417|-7.6027907753417|-7.7136565473819|-7.7307297418674|-7.7958109323802|-7.8203454221423|-7.9137168951758|-7.9674632359355|-8.0283858680454|-8.0283858680454|-8.0283858680454|-8.0283858680454|-8.0283858680454|-8.0283858680454|-8.0283858680454|-8.0283858680454|-8.0283858680454|-8.0283858680454|-8.0283858680454|-8.0283858680454|-8.0283858680454|-8.0283858680454|-8.0283858680454|-8.0493176936802|-8.2047976122627|-8.2231311714057|-8.2231311714057|-8.2231311714057|-8.3913512830718|-8.3913512830718|-8.3913512830718|-8.3913512830718|-8.3913512830718|-8.3913512830718|-8.3913512830718|-8.411501315433|-8.4688904055823|-8.5279479221375|-8.5279479221375|-8.5279479221375|-8.5279479221375|-8.5279479221375|-8.5279479221375|-8.5279479221375|-8.5279479221375|-8.6327198032837|-8.8141329028321|-8.9518146755643|-9.0086829664914|-9.0302036606171|-9.0407820104336|-9.0875012761992|-9.0875012761992|-9.0875012761992|-9.0875012761992||-9.0875012761992|-9.0875012761992|-9.3144459599303|-9.4438291516621|-9.704254729518|-9.8536163512962|-9.9879072710427|-9.9900086186737|-9.9900086186737|-10.153898427046|-10.509887003409|-10.685985856042|-11.160073707324|9.6784625570333|9.6784625570333|9.6055144778397|9.5300156795875|9.4905729518881|9.2934138760027|9.136571246723|9.0911901067138|8.907433411638|8.7499261400877|8.7493624181414|8.5554024876118||||-9.5928014105949|-9.5928014105949|-9.5928014105949|-9.5928014105949|-9.5928014105949|-9.5928014105949|-9.5928014105949|-9.6250843748843|-9.6250843748843|-9.6250843748843|-9.6456492460873|-10.278498971584|8.6556998533778|8.6556998533778|8.6556998533778|8.6556998533778|8.6556998533778|||8.6556998533778|8.6556998533778|8.3491111113818|8.2335025425586|8.2335025425586|8.2335025425586|8.2335025425586|8.2335025425586|8.1752504914671|8.1752504914671|8.0163890619709|7.9370987436985|7.8234434681706|7.7382013922331|7.7382013922331|7.5441128551295|7.4095695084257|7.2028554353364|7.0648389826492|6.9953763761206|6.9438110503157|6.9438110503157|6.9438110503157|6.9438110503157|6.9438110503157|6.9438110503157|6.9438110503157|-8.5405972138924|-8.5405972138924|-8.5405972138924|-8.5405972138924|-8.5405972138924|-8.5405972138924|||||||-8.5405972138924|-8.6112192356898|-8.6291324788016|-9.0218142330296|-9.5725713371841|-9.8678567806447|-10.208730211916|-10.585810863379|-10.81138244192|-10.81138244192|-10.81138244192|-10.81138244192|-10.81138244192|-11.50889894883|-11.50889894883|-11.50889894883|-11.839332765122|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088||10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088|10.712131613088
07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP||28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|28.726056788526|26.930062954251|23.625626026065|22.889433121752|22.889433121752|22.889433121752|22.889433121752|22.889433121752|22.889433121752|22.889433121752|22.889433121752|20.637703816174|20.315001924449|20.315001924449|20.315001924449|20.315001924449|20.215001909395|19.107780395239|18.984116979013|18.984116979013|18.984116979013|18.984116979013|17.687351698755|17.6247611744|17.6247611744|17.6247611744|17.6247611744||||||17.6247611744|16.031956432351|14.746619169456|14.287909764429|13.918233414911|13.603592577271|13.197522069559|13.197522069559|12.732801809957|||12.185335785206|-14.457739775271|-14.457739775271|-14.457739775271|-14.457739775271|-14.457739775271|-14.457739775271|-14.457739775271|-14.457739775271|-14.457739775271|-14.457739775271|-14.457739775271|-14.554711175065|-15.357456445805|-15.67884090224|-15.862044893803|13.491363123982|13.491363123982|13.491363123982|13.491363123982|13.491363123982|13.491363123982|13.491363123982|13.491363123982|13.491363123982|13.491363123982|13.491363123982|13.491363123982|13.491363123982|13.491363123982|13.491363123982|13.289847722681|13.099831597707|12.213576301145|-14.317393674158|-14.317393674158|-14.317393674158|-14.562576838976|-14.562576838976|-14.562576838976|-14.562576838976|-14.562576838976|-14.66619631609|-14.742440084182|-14.826044775339|-14.944592841816|-14.944592841816|-14.944592841816|-14.944592841816|-14.950671035508|-14.950671035508|-15.321300911086|-15.656445687764|-15.885151874862|-15.885151874862|-15.885151874862|-16.066751171153|-16.066751171153|-16.066751171153|-16.614167770855|-16.761852777791|-16.934281124883|-17.353248613623|-17.353248613623|-18.042498713894|-18.350807573792|-18.350807573792|-18.350807573792|-18.402563680539||-18.979515408288|-19.6961276783|-19.725134275043|-19.725134275043|-19.725134275043|-19.725134275043|-19.725134275043|-19.945704351624|-20.308908731589|-20.308908731589|-20.308908731589|-20.308908731589|-20.979899493466|-21.54933197367|-21.761550111297|-21.761550111297|-21.761550111297|-21.761550111297|-21.761550111297|-21.761550111297|-21.761550111297|-21.761550111297|-21.761550111297|-21.761550111297|-21.761550111297||||-21.951167074314|-22.344630311452|-22.691812593101|-23.339643904161|-23.339643904161|-23.492382734563|-23.726535074739|-24.152642092463|-24.152642092463|-24.152642092463|-24.4929345817|-26.882730299709|21.75953053045|21.75953053045|21.75953053045|21.75953053045|21.75953053045|||21.75953053045|21.75953053045|21.75953053045|21.75953053045|21.75953053045|21.75953053045|21.75953053045|21.323923201558|18.603803311451|15.933114328498|14.633351808853|14.633351808853|14.44705783666|13.677286697106|12.812279055906|12.812279055906|12.812279055906|12.549755121152|12.161950138852|11.852722039537|10.960802200455|10.397002673832|10.270558596416|9.9433983705257|9.3154431870486|9.0704925911189|8.8322939529015|8.8322939529015|8.8322939529015|8.2777016914472|-11.282162326162|-11.282162326162|-11.282162326162|||||||-11.282162326162|-12.040180411145|-12.881311644233|-13.956997999815|-13.956997999815|-13.956997999815|-14.048886706728|-14.473762859126|11.228078890251|11.228078890251|11.228078890251|11.228078890251|11.228078890251|11.228078890251|11.228078890251|10.816753758773|10.484120601632|10.484120601632|10.484120601632|10.24957873448|9.8934206126379|-11.277399967991|-11.277399967991|-11.277399967991|-11.277399967991|-11.277399967991|-11.277399967991|-11.277399967991||-11.277399967991|-11.277399967991|-11.277399967991|-11.277399967991|-11.371000023774|-11.429913670571|-11.429913670571|-11.429913670571|-11.429913670571|-11.488792691795|-11.589769666027
07978|100757|/equities/tianchen-co|SHANGHAICOMP||-5.9938818496101|-5.9938818496101|-5.9938818496101|-6.118557896834|-6.118557896834|-6.2146065936921|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.3701476237854|5.2804285165324|-6.0927462976623|-6.0927462976623|-6.0927462976623|-6.0927462976623|-6.0927462976623|-6.0927462976623|-6.0927462976623|-6.0927462976623|-6.1424960473564|-6.1683287995156|-6.258698796464|-6.2641098225922|-6.2656776866218|5.3283639043419|5.3283639043419|5.3283639043419||||||4.9765154619844|4.7450172128315|4.5005745029047|4.4934163993812|4.3215735958921|4.1849056289651|4.1849056289651|4.1582556477266|4.1582556477266|||4.1582556477266|4.1582556477266|4.1269506073745|4.1170794422801|4.1170794422801|4.1170794422801|4.1170794422801|4.0873103335363|4.0633462008702|4.0633462008702|4.0490074757278|-4.6616202468844|-4.6616202468844|-4.6616202468844|-4.6616202468844|-4.6616202468844|4.1619085635937|4.1619085635937|4.1619085635937|4.1619085635937|4.1619085635937|4.1619085635937|4.1619085635937|4.1619085635937|4.1619085635937|4.1619085635937|4.1619085635937|4.1619085635937|4.1619085635937|4.1619085635937|4.1619085635937|4.1619085635937|4.0676758384481|4.0231315059442|4.0231315059442|4.0231315059442|4.0231315059442|4.0231315059442|4.0231315059442|4.0231315059442|4.0231315059442|4.0231315059442|3.8675627365157|-4.6100991860034|-4.6100991860034|-4.6100991860034|-4.6100991860034|-4.6100991860034|-4.6112213151324|-4.7758015412609|-4.8414460838416|-4.9416067799571|-4.9505305429549|-4.9505305429549|-4.9505305429549|-4.9958302366891|-4.9958302366891|-4.9958302366891|-4.9958302366891|-5.1003668162733|-5.2570742074548|-5.3561936687429|-5.4324374542191|-5.434374900389|-5.474860848904|-5.519290012254|-5.6396637546859|-5.6396637546859|-5.6396637546859||-5.6985154006042|-5.7800171213192|-6.0811300892346|-6.2796547152858|-6.2796547152858|-6.2796547152858|-6.2796547152858|-6.2796547152858|-6.2796547152858|-6.582949768422|5.6932721651656|5.6932721651656|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458||||-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-5.8532742371458|-6.0497492276185|-6.4352767691075|-6.7019740723967|-6.811082325975|-6.9500914266815|-6.9884351018524|-6.9949657140907|||-6.9949657140907|-6.9949657140907|-6.9949657140907|-6.9949657140907|-7.0688505899836|-7.2681671791528|-7.3857411734765|-7.6269346997147|-7.8693718959894|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|-7.9343229181529|||||||-7.9343229181529|-8.2542478118738|-8.6263862753798|-9.2387628450316|-9.4558471457077|-9.5437192139706|-9.5833216203234|-9.5833216203234|-9.5833216203234|-9.5833216203234|-9.5833216203234|-9.5833216203234|-9.5833216203234|-9.6931352099866|-9.7856641168939|-9.7856641168939|-9.7856641168939|-9.7856641168939|-9.7856641168939|-9.7856641168939|-9.7856641168939|-9.7856641168939|-9.7985152531053|-9.860822019822|-9.860822019822|-9.860822019822|-9.860822019822|-9.860822019822||-9.860822019822|-9.860822019822|-9.860822019822|-9.87424692605|-9.9401872524082|-9.9401872524082|-9.9401872524082|-10.101319247756|-10.173688074255|-10.365208939605|-10.480232269557
07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP||6.2750939217226|6.2750939217226|6.2424004843412|6.2424004843412|6.2424004843412|6.2424004843412|5.9843335472409|5.9634823639094|5.9634823639094|5.9634823639094|5.9634823639094|5.9634823639094|5.9634823639094|5.9634823639094|5.9634823639094|5.8374520073783|5.8374520073783|5.8374520073783|5.6197877650307|5.6197877650307|5.6197877650307|5.6197877650307|5.0609640895321|5.0609640895321|5.0609640895321|4.8110713229128|-5.7797840093039|-5.7797840093039|-5.7797840093039|-5.7797840093039|-5.7797840093039|-5.7797840093039|-5.8130936329523|-5.8548782684339|-5.8548782684339|-5.8548782684339|5.0981096251667|5.0981096251667|5.0981096251667||||||4.695121922301|4.4406910364349|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|||-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.8849089070212|-4.9432323160051|-5.1019248103962|-5.1299162811554|-5.1387443869551|-5.1387443869551|-5.1387443869551|-5.1387443869551|-5.1387443869551|-5.2508273488107|-5.2714749845997|-5.2990083997697|-5.2990083997697|-5.2990083997697|-5.2990083997697|-5.2990083997697|-5.2990083997697|-5.2990083997697|-5.2990083997697|-5.372787058933|-5.5175412105006|-5.581712449754|-5.668904367745|-5.668904367745|-5.7056109702694|-5.7056109702694|-5.7056109702694|-5.7056109702694|-5.7056109702694||-5.7056109702694|-5.7406786852532|-5.8574208080165|5.215975487948|5.215975487948|5.215975487948|5.215975487948|5.215975487948|5.215975487948|5.215975487948|5.215975487948|5.215975487948|5.215975487948|-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616||||-5.969706676616|-5.969706676616|-5.969706676616|-5.969706676616|-5.9835627324203|-6.0734029883388|-6.1404478676058|-6.3499421153838|-6.4954914289906|-6.6805459082341|-6.852273179449|-7.3253037149788|6.2554276304626|6.2554276304626|5.356599771356|-6.4694174623301|-6.4694174623301|||-6.4694174623301|-6.4694174623301|-6.4694174623301|-6.4694174623301|-6.4694174623301|-6.561019563654|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|-6.6020549632827|||||||-6.6020549632827|-6.9833945541161|-7.4868789144037|-7.4868789144037|-7.4868789144037|-7.7062699553994|-7.7062699553994|-8.0641888509886|-8.129903391205|-8.129903391205|-8.129903391205|-8.129903391205|-8.129903391205|-8.5496337659108|6.979805287274|6.979805287274|6.979805287274|6.979805287274|6.979805287274|-7.6918105252864|-7.6918105252864|-7.6918105252864|-7.6918105252864|-7.6918105252864|-7.6918105252864|-7.6918105252864|-7.6918105252864|-7.6918105252864||-7.6918105252864|-7.6918105252864|-7.6918105252864|-7.7431230156821|-7.8095811571459|-7.8649763754096|-7.8649763754096|-7.8689833721367|-7.8689833721367|-7.9099817895058|-8.0183129203721
07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP||-23.570701646939|-23.570701646939|20.378284452277|20.378284452277|20.378284452277|20.378284452277|20.378284452277|20.378284452277|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586|17.535176595586||||||16.282973431368|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|||15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.647903017171|15.550316406469|15.550316406469|15.550316406469|15.550316406469|15.550316406469|15.550316406469|15.550316406469|15.550316406469|15.550316406469|15.550316406469|15.550316406469|14.955908008395|-17.161995784612|-17.161995784612|-17.161995784612|-17.161995784612|-17.212772784598|-17.279356134402|-17.279356134402|-17.279356134402|-17.279356134402|-17.717062990386|-17.971736316901|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845|-17.974360725845||-18.000400196142|-18.103222673279|-18.809136409607|-19.370707003106|-19.754119201754|-19.76767825621|-19.76767825621|-19.956308041873|-20.02756443163|-20.105628015159|-20.191809020173|-20.546455102642|-20.700504732882|-20.832783752851|-21.175102924334|-21.175102924334|-21.364336710897|-21.364336710897|-21.364336710897|-21.364336710897|-21.637495617069|-21.637495617069|-21.637495617069|-21.637495617069|-21.637495617069||||-21.637495617069|-21.637495617069|-21.637495617069|-21.637495617069|-21.637495617069|-21.637495617069|-21.741106037738|-21.84017364495|-21.84017364495|-21.84017364495|-21.844637468049|-23.025152500679|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|||19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|19.459281745801|17.998865829144|17.998865829144|15.743185610941|14.063539287968|-18.811253288477|-18.811253288477|-18.811253288477|-18.811253288477|-18.811253288477|||||||-18.811253288477|-19.604725973572|-20.579695322741|-22.710217478792|-24.174130125091|-24.907367886487|-26.407074704638|-28.907456972043|24.524857096732|24.524857096732|24.524857096732|24.524857096732|24.524857096732|24.524857096732|24.524857096732|24.524857096732|24.524857096732|24.524857096732|24.524857096732|24.020397244627|23.634317411236|23.634317411236|23.594796301316|23.332552514022|23.292835961388|-26.542672843696|-26.542672843696|-26.542672843696||-26.542672843696|-26.542672843696|-26.542672843696|-26.81963721355|23.756049664056|23.756049664056|23.756049664056|23.756049664056|23.756049664056|23.756049664056|23.756049664056
07981|100776|/equities/sh-tongda|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.4966234515874|-2.4966234515874|-2.6479149803815|-2.8099055273994|-2.9343394751531|-3.1931549504049|-3.4540611058084|-3.6578456262315|-3.6992538428557|-3.6992538428557|-3.8030598998348|-4.0283997986361||-4.0659997963955|-4.2183330946554|-5.3314811844946|||||||||||||||||||||||||||-8.464979213622|-8.8666436342694|-9.277381701414|-9.710423835057|-10.158249095566|-10.620276772851|-11.102529565354|9.9979358667445|9.9979358667445|9.9979358667445|9.9979358667445|9.9979358667445|9.9615516353962|9.9615516353962|9.9615516353962|9.6248783154395|||9.6248783154395|9.5598647377124|9.4615167800177|-10.784373780338|-10.784373780338|-10.784373780338|-10.981526450149|-11.374857933258|-11.374857933258|-11.374857933258|-11.381846717108|-11.381846717108|-11.381846717108|-11.381846717108|-11.381846717108|-11.482787033806|-11.482787033806|-11.482787033806|-11.511430154122|-11.727144596617|-12.03127121665|9.973257672969|9.973257672969|9.973257672969|9.973257672969|9.973257672969|9.8636201092308|9.7495772252155|9.6467529281061|9.1086139131564|-10.988008067148|-10.988008067148|-10.988008067148|||||||-10.988008067148|-11.710195202318|-11.710195202318|-12.166883727673|-12.718759294752|-13.289732664166|-14.528591863908|12.499639755662|12.499639755662|11.60071135249|||||||||||10.697456791293|10.358840997894|10.353533270377|10.353533270377|-11.484387695063|-11.484387695063|-11.484387695063|-11.484387695063||-11.484387695063|-11.484387695063|-11.484387695063|-11.484387695063|-11.484387695063|-11.484387695063|10.822608045015|10.822608045015|10.820133201469|10.820133201469|10.250147281079
07982|100944|/equities/tongji-tech|SHANGHAICOMP||7.9257747015432|7.8163028041941|7.8163028041941|7.8163028041941|7.8163028041941|7.8163028041941|7.8163028041941|7.8163028041941|7.8163028041941|7.8163028041941|7.8163028041941|7.8163028041941|7.8163028041941|7.7978230892524|7.7978230892524|7.7978230892524|7.6920262375259|-8.4710831131106|-8.4710831131106|-8.4710831131106|-8.4710831131106|-8.4710831131106|-8.4710831131106|-8.4710831131106|-8.4710831131106|-8.4710831131106|-8.4710831131106|-8.4863369687552|-8.4863369687552|-8.5665889973693|-8.5665889973693|-8.6406542984704|-8.6762824553096|-8.7353136029336|-8.8242375283874|-8.9024862083502|7.9157528257082|7.9157528257082|7.9157528257082||||||7.4419480535399|7.1049422393255|6.8533236286292|6.8533236286292|6.6998039639934|6.6047823072522|6.5643868603428|6.5643868603428|6.5643868603428|||6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|6.5643868603428|-7.2210038397391|-7.2210038397391|-7.2771031824257|6.7398355772667|6.7398355772667|6.7398355772667|6.7398355772667|6.7398355772667|6.7398355772667|6.7398355772667|6.7398355772667|6.7398355772667|6.7398355772667|6.7398355772667|6.7398355772667|6.7398355772667|6.7398355772667|6.7398355772667|6.7398355772667|6.5114840722274|6.3522046910603|-6.869297342199|-6.869297342199|-6.869297342199|-6.869297342199|-6.869297342199|-6.869297342199|-6.869297342199|-6.869297342199|-6.869297342199|-6.869297342199|-6.869297342199|-6.869297342199|-6.869297342199|-6.869297342199|-6.9464413641756|-7.0171573690646|-7.1996192989606|-7.3662436072317|-7.4406094983143|-7.4406094983143|-7.4651217410877|-7.4925125590832|-7.4925125590832|-7.4925125590832|-7.6611248378258|-7.79902766858|-7.8105864647854|-7.9415249017787|-7.9415249017787|-7.9415249017787|-7.9415249017787|-8.0083609850221|-8.0366540102057|-8.0366540102057||-8.0366540102057|-8.1407264766751|-8.3002515167724|-8.3180575735846|-8.4433972976251|-8.4659968638468|-8.4799967898316|-8.5238847879775|-8.5676499901223|8.0258044349427|8.0258044349427|8.0258044349427|8.0258044349427|8.0258044349427|8.0258044349427|7.8681160727336|7.8480194247246|7.8480194247246|7.8480194247246|7.772244099829|7.7369381896361|7.6827088982644|7.6146767570777|7.6046412735298|7.5707119602974||||-8.1137560587071|-8.1137560587071|-8.1137560587071|-8.1137560587071|-8.1137560587071|-8.1137560587071|-8.1976252332823|-8.1976252332823|-8.1976252332823|-8.1976252332823|-8.1976252332823|-8.3095837981056|-8.4367596739477|-8.503622014649|-8.5084685830356|-8.573853734255|-8.6909488076635|||-8.7349432700948|-8.7663901501498|-8.7663901501498|-8.7663901501498|-8.8098782095205|-8.8898648722184|-9.0365166115774|-9.1433517058705|-9.185390481244|-9.2998784481271|-9.3070868848412|-9.3374066640054|-9.3374066640054|-9.3374066640054|-9.3374066640054|-9.357691411715|-9.357691411715|-9.357691411715|-9.357691411715|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.3921939502951|||||||-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.5729932399586|-9.6998685667048|-9.6998685667048|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9777019973646|-10.00784236365|-10.00784236365|-10.178158245412|-10.30850877798|-10.39738492544|-10.39738492544||-10.39738492544|-10.39738492544|-10.544871908377|-10.678746653873|9.5047679761157|9.5047679761157|9.5047679761157|9.5047679761157|9.5047679761157|9.5047679761157|9.5047679761157
07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP||-3.0848232150046|-3.0848232150046|-3.0848232150046|-3.0848232150046|-3.0848232150046|-3.0878633986727|-3.0878633986727|-3.0878633986727|-3.0878633986727|-3.1468307091023|-3.1468307091023|2.6387170980659|2.6387170980659|2.6387170980659|2.6387170980659|2.6387170980659|2.6387170980659|2.5513523894645|2.2831691192363|2.1001880088089|-2.3706241625711|-2.3706241625711|-2.3706241625711|-2.3706241625711|-2.3706241625711|-2.3706241625711|-2.3706241625711|-2.3706241625711|-2.3706241625711|-2.3868046489208|-2.394782976624|-2.405439605215|-2.405439605215|-2.405439605215|-2.405439605215|-2.4160441578525|2.0566337170891|2.0566337170891|2.0566337170891||||||1.9629262490065|1.8149181386929|1.718242389306|1.7080470658503|-1.8723419188551|-1.8723419188551|-1.8723419188551|-1.8723419188551|-1.8723419188551|||-1.8723419188551|-1.8723419188551|-1.87871325006|-1.8829176174504|-1.8829176174504|-1.9137973373579|-1.9297748214058|-1.9508609116135|-1.9698455201319|-1.9867084391719|-1.9867084391719|-1.9867084391719|-2.0002315649066|-2.0049952170041|-2.0049952170041|-2.0049952170041|-2.0177719191743|-2.0177719191743|-2.031968800672|-2.0478034337872|-2.0478034337872|-2.0478034337872|-2.0478034337872|-2.0478034337872|-2.0478034337872|-2.0478034337872|-2.0478034337872|-2.0478034337872|-2.0478034337872|-2.0478034337872|-2.0770037726686|-2.1036348224228|-2.1036348224228|-2.1036348224228|-2.1036348224228|-2.1173720029267|1.8552835622154|1.8552835622154|1.8552835622154|1.8552835622154|1.8552835622154|1.8552835622154|1.8552835622154|1.8552835622154|1.8552835622154|1.8552835622154|1.7813652863349|1.7813652863349||1.7813652863349|1.7813652863349|1.7813652863349|1.7813652863349|1.6587391816075|1.5341545633139|1.455171776222|1.4196564898653|1.4196564898653|-1.5607455164094|-1.5607455164094|-1.5607455164094|-1.6397172444286|-1.6752413901159|-1.6769348948607|-1.7338165143474|-1.7792406125581|-1.8202673509955|-1.8322597985241|-1.8322597985241||-1.8322597985241|-1.8569553301039|-1.8698838407533|-1.8698838407533|-1.8698838407533|-1.8741776517311|-1.8741776517311|-1.9113084465574|-1.9681204855785|-2.0045783056534|-2.0306426235611|-2.0588890513482|-2.0588890513482|-2.0588890513482|-2.0588890513482|-2.0588890513482|-2.0710358255074|-2.0710358255074|-2.0761509000113|-2.1151676772756|-2.1335084375262|-2.1335084375262||-2.1335084375262|-2.1985093550493||||-2.1985093550493|-2.1985093550493|-2.1985093550493|-2.1985093550493|-2.1985093550493|-2.1985093550493|-2.1985093550493|-2.21501033357|-2.3277892674696|-2.360876967034|-2.4009745270248|-2.4521938198403|-2.5774375325657|-2.6643749879706|-2.76597231482|2.5350516396985|2.5350516396985|||2.5350516396985|2.4650574214178|2.4029939231835|2.4029939231835|2.4029939231835|2.4029939231835|2.4029939231835|2.3255489333429|2.3145664969538|2.3145664969538|2.2900738892129|2.273415426101|2.1937949698122|2.1681055140663|2.1433857958886|2.1433857958886|2.1433857958886|2.1433857958886|2.089982316005|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|-2.4256540881417|||||||-2.4256540881417|-2.4296963007389|-2.4296963007389|-2.437440279583|-2.6360447577413|-2.6594941010934|-2.8011044916027|-2.8319955439789|-2.8319955439789|-2.8319955439789|-2.8319955439789|-2.8319955439789|-2.8319955439789|-2.8672173918864|2.5998552312455|2.5998552312455|2.5998552312455|2.5998552312455|2.5998552312455|2.5998552312455|2.5998552312455|2.5998552312455|2.5998552312455|2.5998552312455|2.5998552312455|2.5998552312455|2.5977842044931|2.5977842044931||2.5797602282742|2.4775114442219|2.3250125939438|-2.5128596680141||-2.5128596680141|-2.5128596680141|-2.5128596680141|-2.5300920737888|-2.5300920737888|-2.5300920737888
07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP||6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6150647212489|6.6081787289425|6.6081787289425|6.6081787289425|6.6081787289425|6.6081787289425|6.6081787289425|6.57630930358|6.5181216709462|6.4973575001124|6.4215082995498|6.3836359720085|6.3836359720085|6.3836359720085|6.3836359720085|6.3836359720085|6.3836359720085|6.3340398979026|6.3261552598562|6.1740615662034|6.1068229383382|6.1068229383382|6.1068229383382|6.1068229383382|6.1068229383382|6.1068229383382|6.1068229383382|6.1068229383382|6.1068229383382|6.1068229383382||||||5.845914040026|5.6271268637279|5.4040298496462|5.3516999124131|-5.6665454962456|-5.6665454962456|-5.6665454962456|-5.6665454962456|-5.6665454962456|||-5.7372730416947|-5.7575254885017|-5.7905838453835|-5.8356487711343|-5.8573877502451|-5.9465417783536|-5.99171314428|-6.0635700246774|-6.1273000793416|-6.2825558005394|-6.347839494394|-6.5937105503864|-6.8402341832923|-6.9808155949698|-7.0231285024336|-7.0856985702173|-7.1507761626394|6.6515776350725|6.6515776350725|6.6515776350725|6.6515776350725|6.6515776350725|6.6515776350725|6.6515776350725|6.6515776350725|6.6515776350725|6.6515776350725|6.6515776350725|6.6515776350725|6.6515776350725|6.5556415401816|6.5007130396499|6.454125511661|6.4462506638796|6.4347231241102|6.312469836963|-6.7828121439838|-6.7828121439838|-6.7828121439838|-6.7828121439838|-6.7828121439838|-6.7828121439838|-6.7828121439838|-6.8220595754262|-6.8220595754262|-6.8220595754262|-6.8220595754262|-6.8220595754262|-6.8239549969166|-6.8366168974207|-6.8786108025067|-6.8786108025067|-6.8786108025067|-6.8786108025067|-6.8786108025067|-6.8786108025067|-6.8786108025067|-6.9006787415072|-6.9482383777284|-6.9482383777284|-6.9482383777284|-6.9482383777284|-6.9482383777284|-6.9482383777284|-6.9482383777284|-6.9482383777284|-6.9482383777284|-6.9482383777284|-7.0491535453424||6.6539058324194|6.6539058324194|6.6539058324194|6.6539058324194|6.6539058324194|6.6539058324194|6.6539058324194|6.6539058324194|6.6539058324194|6.6539058324194|6.6539058324194|6.6539058324194|6.6539058324194|6.6539058324194|6.6539058324194|6.6214482377226|6.6214482377226|6.6214482377226|6.5843867803343|6.5057244448907|6.5057244448907|6.4261112967409|6.4261112967409|6.4261112967409|6.4261112967409||||6.4261112967409|6.4261112967409|6.4261112967409|6.4261112967409|6.4261112967409|6.4261112967409|6.4261112967409|6.3884570906865|6.3332854719413|6.2947966664236|6.2947966664236|6.1597741543365|6.1264156168382|6.0992834741239|6.0992834741239|6.0992834741239|6.0992834741239|||6.034204157896|6.0174488587591|5.8643875699808|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.8196263202239|5.7306958975846|5.7210293856511|5.7210293856511|5.7210293856511|5.7210293856511|5.7210293856511|5.5847276482623|-6.154720873467|-6.154720873467|-6.154720873467|-6.154720873467|-6.154720873467|-6.154720873467|-6.154720873467|-6.154720873467|||||||-6.154720873467|-6.154720873467|-6.154720873467|-6.154720873467|5.6432113663304|5.6432113663304|5.6432113663304|5.6432113663304|5.6432113663304|5.5630125752144|5.3477918562021|-5.8827881772913|-5.8827881772913|-6.0219865595409|5.5759621935201|5.5759621935201|5.5759621935201|5.5759621935201|5.5759621935201|5.5759621935201|5.5759621935201|5.5759621935201|5.5721803856241|5.5717658702664|5.5717658702664|5.4997400910912|5.4502666428418|5.411882061548||5.411882061548|5.411882061548|5.411882061548|5.411882061548|5.411882061548|5.411882061548|5.4007462120402|5.4007462120402|-5.5817846476699|-5.5817846476699|-5.5817846476699
07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP||4.1338814822485|4.1338814822485|4.1338814822485|4.1338814822485|4.1338814822485|4.1338814822485|4.1338814822485|4.1338814822485|4.1338814822485|4.1338814822485|4.0332017571451|3.960224062284|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.8190572007681|3.6322856461764|3.3719840354125|3.3322960062697|3.3322960062697|3.3322960062697|3.3322960062697|3.3322960062697|3.3322960062697|3.3322960062697|3.3322960062697|3.3322960062697|3.3322960062697|3.3322960062697|3.3322960062697||||||3.2047734044077|3.0580814968748|2.9428683664184|-3.2573024910444|-3.2573024910444|-3.2573024910444|-3.2573024910444|-3.2573024910444|-3.2573024910444|||-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2722470001854|-3.2991633367182|-3.3007370709977|-3.3835968176084|-3.3962186221234|-3.4331092677431|-3.4331092677431|-3.4575423823851|-3.4575423823851|-3.5177013791545|-3.5177013791545|-3.5177013791545|-3.5177013791545|-3.5177013791545|-3.5177013791545|-3.5177013791545|-3.5177013791545|-3.5177013791545|-3.5177013791545|-3.5177013791545|-3.5177013791545|-3.5177013791545|-3.5702236666661|-3.6491374190628|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.6540082003043|-3.7364585701107|-3.7364585701107|-3.7364585701107|-3.7364585701107|-3.7364585701107|-3.7364585701107|-3.7364585701107|-3.7364585701107|-3.7364585701107||-3.7364585701107|-3.7364585701107|-3.8943984843492|-4.0421092617511|-4.1045658972527|-4.1950731969173|-4.2373037047182|-4.3295723561635|-4.3295723561635|-4.3360152382162|-4.3360152382162|-4.4505723735256|-4.5460745417718|-4.5460745417718|-4.5460745417718|-4.5460745417718|-4.5460745417718|-4.5460745417718|-4.5460745417718|-4.5460745417718|-4.5647920913554|-4.5647920913554|-4.5647920913554|-4.5647920913554|-4.5647920913554||||-4.5647920913554|-4.5647920913554|-4.5647920913554|-4.5647920913554|-4.5647920913554|-4.5647920913554|-4.5647920913554|-4.6742134698074|-4.6816834162097|-4.6816834162097|-4.7102037083684|-5.1207819262675|4.3641270253034|4.3641270253034|4.3641270253034|4.3641270253034|4.3641270253034|||4.3641270253034|4.3641270253034|4.3641270253034|4.3641270253034|4.3641270253034|4.3641270253034|4.3641270253034|4.3641270253034|4.3641270253034|4.1006968388923|4.0113295592608|3.9048108566406|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|-4.5700169089205|||||||-4.5700169089205|-4.8061297472723|-5.0545886949706|-5.5439874017689|-5.5644303785931|-5.5954780829362|-6.0555311057757|-6.231145445262|-6.4218283668211|-6.4463490472642|-6.4463490472642|-6.4463490472642|-6.5364989159733|-6.7638878423009|-6.9643195556306|-7.0531329762829|-7.3340365502451|6.4706816211917|6.4706816211917|6.4706816211917|6.4706816211917|6.4706816211917|6.4706816211917|6.4706816211917|6.4706816211917|6.4706816211917|6.4706816211917|6.2674242937541||6.1776936809195|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.170623511791|6.170623511791
07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP||10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.973445910253|10.934384312937|10.768760114587|10.713622523322|10.427913666847|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316|10.391809606316||||||9.7925659812846|9.2078508974621|8.858723018071|8.8474695390032|8.5577439936848|-9.0683405961371|-9.0683405961371|-9.0683405961371|-9.0683405961371|||-9.0683405961371|-9.0683405961371|-9.0683405961371|-9.181489953926|-9.2044333457183|-9.209765749382|-9.209765749382|-9.209765749382|-9.209765749382|-9.209765749382|-9.209765749382|-9.209765749382|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.2330923913791|-9.3131964959471|-9.3131964959471|-9.3131964959471|-9.3131964959471|-9.3131964959471|-9.3131964959471|-9.3131964959471|-9.3131964959471|-9.3131964959471|-9.490176565859|-9.490176565859|-9.490176565859|-9.490176565859|-9.490176565859|-9.490176565859|-9.490176565859|-9.490176565859|-9.490176565859|-9.490176565859|-9.490176565859|-9.490176565859|-9.5357519072662|-9.6908353613891|-9.7870393116251|-9.804608701368|-9.804608701368|-9.804608701368|-9.804608701368|-9.804608701368|-9.804608701368|-9.8595654420276||-9.8911835807584|-9.913537252614|-10.000041737235|-10.104490242707|-10.166100566373|9.3244577158314|9.3244577158314|9.3244577158314|9.3244577158314|9.3244577158314|9.3244577158314|9.3244577158314|9.3244577158314|9.2863962527141|9.2863962527141|9.2863962527141|9.1293290319294|9.0270327133437|9.0117032309926|8.9563370038576|8.9531519467639|8.912974356413|8.912974356413|8.912974356413|8.912974356413||||8.8066383454536|8.7229312893786|-9.4336941269147|-9.4336941269147|-9.4336941269147|-9.4602161543356|-9.4641287742706|-9.4762116732342|-9.4762116732342|-9.4762116732342|-9.4762116732342|-9.5680132245733|-9.7055695162564|-9.7317444600826|-9.7897160625199|-9.8657954109752|-9.8660334507761|||-9.8660334507761|-9.8660334507761|-9.8660334507761|-9.8660334507761|-9.9294810736773|-10.023867656191|-10.07540888411|-10.161862451135|-10.161862451135|-10.256126028886|-10.256126028886|-10.318559545089|-10.318559545089|-10.318559545089|-10.318559545089|-10.318559545089|-10.318559545089|-10.318559545089|-10.318559545089|-10.471177518157|-10.499641299014|-10.672935035234|-10.784372676749|-10.807370830923|-10.807370830923|-10.807370830923|-10.807370830923|-10.807370830923|-10.807370830923|-10.807370830923|-10.807370830923|-10.807370830923|-10.807370830923|||||||-10.807370830923|-10.807370830923|-10.807370830923|-11.295411985615|-11.656013561067|-11.848348062101|-12.285386527979|-12.56709646009|10.945189490453|10.945189490453|9.8152100935419|8.7919005171943|-9.7944439173127|-9.7944439173127|-9.9338816125187|-9.9338816125187|-10.057445123313|-10.057445123313|-10.057445123313|-10.057445123313|-10.057445123313|-10.057445123313|-10.059938883912|-10.159376647882|-10.216525520967|-10.216525520967|-10.216525520967|-10.216525520967||-10.216525520967|-10.216525520967|-10.216525520967|-10.250027778068|-10.415030932336|-10.518367740743|-10.536520080691|-10.615577676699|-10.728975325608|-10.777200659485|-10.777200659485
07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP||-0.83368902215751|-0.83368902215751|-0.83368902215751|-0.83368902215751|-0.83904332926309|0.78934934833643|0.78934934833643|0.78934934833643|0.78934934833643|0.78934934833643|0.78934934833643|0.78934934833643|0.78934934833643|0.78934934833643|0.78934934833643|0.78934934833643|0.78565354601098|0.78565354601098|0.7815594635137|0.76901052635335|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073|0.76835813066073||||||0.72345345374288|0.69022607865534|0.67130674987592|0.67067415813117|-0.69642041177236|-0.69642041177236|-0.69642041177236|-0.69642041177236|-0.69642041177236|||-0.69642041177236|-0.69642041177236|-0.69642041177236|-0.69642041177236|-0.70230045087561|-0.71075516250445|-0.71075516250445|-0.71075516250445|-0.71075516250445|-0.71075516250445|-0.71075516250445|-0.71075516250445|-0.71322795314604|-0.71991996812616|-0.72457773870665|-0.72553597172535|-0.72553597172535|-0.72553597172535|-0.72815111368273|-0.7323849857488|-0.7323849857488|-0.7323849857488|-0.7323849857488|-0.7323849857488|-0.7323849857488|-0.7323849857488|-0.7323849857488|-0.7323849857488|-0.7323849857488|-0.7323849857488|-0.7323849857488|-0.7323849857488|-0.7323849857488|-0.7323849857488|-0.7323849857488|-0.7323849857488|-0.7323849857488|-0.7323849857488|-0.73374279994734|-0.73374279994734|-0.73374279994734|-0.74004755703352|-0.7431883716012|-0.7431883716012|-0.74320928845415|-0.74989922282442|-0.75338801341304|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352|-0.76840947265352||-0.76840947265352|-0.77089942489426|-0.77244382207439|-0.77493756021444|-0.79376395770117|0.74989927291959|0.74989927291959|0.74989927291959|0.74989927291959|0.74989927291959|0.74989927291959|0.74989927291959|0.74989927291959|0.74989927291959|0.74989927291959|0.74989927291959|0.73844363821976|0.72838183722488|0.72403538979415|0.72277586285177|0.72277586285177|0.72277586285177|0.72277586285177|0.72277586285177|0.72277586285177||||0.71671707583433|0.71671707583433|0.7125745509837|0.70647169867865|0.6983574487513|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|||0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69629601522747|0.69581770303323|0.69581770303323|0.69581770303323|0.69581770303323|0.69190853505746|0.69060932982193|0.69060932982193|0.69060932982193|0.69060932982193|0.68795480980064|0.68500534311031|0.68464241590882|0.68464241590882|0.67854709721036|0.67294123875241|0.66837912253915|0.65954748290157|0.65954748290157|||||||0.65954748290157|0.65954748290157|0.65954748290157|0.65954748290157|0.65954748290157|0.65954748290157|0.65954748290157|0.65954748290157|0.65954748290157|0.65954748290157|0.64566387619548|0.62579317320246|0.62099852719743|0.62099852719743|0.62099852719743|0.62099852719743|0.62099852719743|0.61999835083704|0.61936216049995|0.61936216049995|0.6150128784032|0.6150128784032|0.6150128784032|0.6150128784032|0.6150128784032|0.6150128784032|0.6150128784032|0.60234765898864||0.58466403563465|-0.63740858926639|-0.63740858926639|-0.64239844894261|-0.64772049493094|-0.65229071629513|-0.65229071629513|-0.65380430982657|-0.65380430982657|-0.65380430982657|-0.65380430982657
07988|100772|/equities/sh-wanye|SHANGHAICOMP||16.731458573173||16.731458573173|16.731458573173|16.731458573173|16.731458573173|16.731458573173|16.731458573173|16.562232916964|16.562232916964|16.562232916964|16.562232916964|16.562232916964|16.039053320165|16.039053320165|15.641169202852|14.666854156971|14.544282769627|13.76031361627|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|13.360823814098|12.562581848242|12.55351938534|12.55351938534|12.55351938534|12.55351938534|12.55351938534||||||11.195021357009|10.209467903188|9.4649644068112|-10.307016973756|-10.307016973756|-10.307016973756|-10.307016973756|-10.307016973756|-10.307016973756|||-10.311345475816|-10.311345475816|-10.311345475816|-10.311345475816|-10.415939377307|-10.526599405606|-10.59177732291|-10.595307930996|-10.608320020067|-10.608320020067|-10.608320020067|-10.608320020067|-10.676466701679|-10.809597215115|-10.809597215115|-10.809597215115|-11.003997335897|-11.102774949058|-11.235305198016|-11.38840162471|-11.38840162471|-11.38840162471|-11.38840162471|-11.451557924516|-11.611522890838|-11.611522890838|-11.611522890838|-11.611522890838|-11.611522890838|-11.611522890838|-11.611522890838|-11.611522890838|-11.611522890838|-11.611522890838|-11.611522890838|-11.642803326483|-11.687558959188|-11.689163924987|-11.689163924987|-11.689163924987|-11.689163924987|-11.689163924987|-11.689163924987|-11.689163924987|-11.843496806021|-11.843496806021|-11.843496806021|-11.843496806021|-11.843496806021|-11.853329665789|-12.089255341036|-12.501673461163|-12.501673461163|-13.05908160868|-13.273979353272|-13.423270964441|-13.423270964441|-13.423270964441|-13.880300654104|12.271582166259|12.271582166259|12.271582166259|12.271582166259|12.12786843148|12.111366039716|12.111366039716|12.111366039716|12.111366039716|12.111366039716||12.111366039716|12.111366039716|12.111366039716|12.111366039716|12.111366039716|12.111366039716|12.111366039716|12.111366039716|12.111366039716|12.111366039716|12.111366039716|12.111366039716|12.111366039716|12.111366039716|12.111366039716|11.871790163869|11.871790163869|11.871790163869|11.871790163869|11.871790163869|11.871790163869|11.871790163869|11.782765821609|11.782765821609|11.726961935||||11.648846507554|11.337607410754|-13.042617278055|-13.042617278055|-13.042617278055|-13.167907614129|-13.169897550363|-13.272108124383|-13.452247504027|-13.452247504027|-13.452247504027|-13.616941111653|-13.773268268471|-14.072520571688|-14.33724491435|-14.349161649608|-14.360125273416|||-14.360125273416|-14.360125273416|-14.360125273416|-14.360125273416|-14.375139044336|-14.471265473422|12.731270578159|12.731270578159|12.731270578159|12.731270578159|12.569189683876|12.476877786806|12.162642004413|12.07568188972|12.07568188972|12.07568188972|11.944646266508|11.59411963719|11.59411963719|11.59411963719|11.59411963719|11.59411963719|11.481799223885|11.448110795535|11.220013148153|11.220013148153|11.032792840362|10.841436423594|10.645484860003|10.179982908633|-12.604125336692|-12.604125336692|-12.604125336692|||||||-12.604125336692|-12.604125336692|-12.604125336692|-12.861806317485|-13.557562214706|-13.847847415975|-14.533719541818|-15.127614636392|-15.127614636392|-15.127614636392|-15.127614636392|-15.127614636392|-15.127614636392|-15.587905083729|-15.951055316073|-15.951055316073|-16.400061744167|-16.77840195068|-16.782669124429|-16.937409729234|-17.03156629588|-17.169518481645|-17.277798081938|-17.656441849143|-18.265130359671|-18.265130359671|-18.265130359671|-18.265130359671||-18.265130359671|-18.265130359671|-18.265130359671|-18.265130359671|-18.265130359671|-18.265130359671|-18.265130359671|-18.392366231306|16.419904452162|16.419904452162|16.419904452162
07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP||44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.983572914502|44.687855776042|40.311183314878|40.311183314878|40.311183314878|38.976314709538|37.625349227978|37.589832933294|35.941482393331|35.286828008191|35.286828008191|35.093105553622|-41.168079551696|-41.168079551696|-41.168079551696|-41.168079551696|-41.168079551696|-41.168079551696|-41.168079551696|-41.168079551696|-41.168079551696|-41.168079551696|-41.168079551696|-41.170345711413|-41.170345711413|-41.506494972113|37.082856799836|37.082856799836|37.082856799836||||||32.899283569913|29.555314984433|27.524239926992|27.506376378468|26.655974724481|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|||-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.481616878228|-29.519817822859|-29.519817822859|-29.519817822859|-29.9609088828|-30.008322957954|-30.008322957954|-30.008322957954|-30.008322957954|-30.008322957954|-30.008322957954|-30.166469207297|-30.531632121945|-30.833592941679|-30.833592941679|-30.833592941679|-30.833592941679|-30.833592941679|-30.833592941679|-30.833592941679|-30.833592941679|-30.833592941679|-31.202880597024|-31.705423275529|-31.81435925861|-32.088731950078|-32.267612663221|-32.267612663221|-32.267612663221|-32.267612663221|-32.745386071794|-32.745386071794|-33.229317713438|-33.618539865976|-33.618539865976|-33.618539865976|-33.618539865976|-34.292266907698|-34.945851288909|-35.053884595478|-35.053884595478|-35.053884595478|-35.053884595478|-35.053884595478|-35.053884595478|-35.053884595478|-35.053884595478|-36.000983125462|-36.937202964109|-36.950501292648|-36.950501292648|-36.950501292648|-36.950501292648|-36.950501292648|-36.950501292648|-36.950501292648|-36.950501292648||-37.203889680905|-37.786543343909|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.450396189684|34.064367591001|34.064367591001|34.064367591001|34.064367591001|34.064367591001|34.064367591001|34.064367591001|34.064367591001|34.064367591001|33.378188568859||||-37.671827927625|-37.671827927625|-37.671827927625|-37.671827927625|-37.671827927625|-37.671827927625|-37.671827927625|-37.825365745796|-38.461725319054|-38.461725319054|-38.461725319054|-39.72302764061|-40.784474935829|-40.867194695273|-41.058550458263|-41.34560945863|-42.264011365777|||-43.953139904153|-43.953139904153|-43.953139904153|-43.953139904153|-43.953139904153|-43.953139904153|-45.899598681277|40.577591056433|40.577591056433|40.577591056433|38.063990825643|37.193322758133|36.77602984638|36.77602984638|36.77602984638|36.470035205627|35.246151220295|34.884611407357|34.596927420393|34.596927420393|34.36503546474|34.36503546474|34.36503546474|34.36503546474|34.194497896614|34.194497896614|34.194497896614|33.730552065574|32.899503244518|32.086669618949|30.70241195081|30.581864855887|30.581864855887|||||||-36.444409632458|-36.444409632458|-36.444409632458|-36.444409632458|-38.18212082626|-39.280134336171|-40.556832609865|-40.556832609865|-41.069970738266|-41.069970738266|-41.069970738266|-41.069970738266|-41.069970738266|-41.482745951385|-41.990920759978|-41.990920759978|-43.157131965228|-43.487369545376|-44.223187561472|-45.052986272662|-45.588623887336|-45.588623887336|-46.49235945944|-46.940398653392|-47.859889198281|-47.924319771637|-49.122576744147|-49.511188788009||-49.511188788009|-49.511188788009|-49.511188788009|-49.823543860727|-50.684491822248|-51.260547104948|-52.489495638866|-52.971663770697|-53.017404884786|-53.552672009435|-54.30519019759
07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP||14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.941569267614|14.750076544398||||||12.698974198891|11.942727850744|11.942727850744|11.942727850744|11.942727850744|11.942727850744|11.942727850744|11.942727850744|11.942727850744|||11.942727850744|11.942727850744|11.773031127529|11.325459561208|11.325459561208|11.325459561208|11.325459561208|11.325459561208|11.09015415591|11.09015415591|11.09015415591|11.09015415591|11.09015415591|11.09015415591|11.09015415591|10.443112064577|-11.657232607272|-11.657232607272|-11.657232607272|-11.657232607272|-11.657232607272|-11.657232607272|-11.657232607272|-11.657232607272|-11.691441019602|-11.691441019602|-11.691441019602|-11.691441019602|-11.691441019602|-11.691441019602|-11.691441019602|-11.691441019602|-11.691441019602|-11.691441019602|-11.691441019602|-11.691441019602|-11.691441019602|-11.691441019602|-11.691441019602|-11.691441019602|-11.691441019602|-11.691441019602|-11.706944880692|-11.706944880692|-11.706944880692|-11.706944880692|-11.706944880692|-11.706944880692|-11.706944880692|-11.706944880692|-11.706944880692|-11.706944880692|-11.706944880692|-11.706944880692|-11.706944880692|-11.706944880692|-11.706944880692|-11.706944880692|-11.706944880692|-11.756273356181|-11.756273356181|-11.756273356181|-11.756273356181|-11.756273356181|-11.756273356181|-11.756273356181|-11.756273356181|-11.756273356181|-11.756273356181||-11.756273356181|-12.040303909228|-12.340337871894|-12.499819410493|-12.757262081016|-12.757262081016|-12.757262081016|-12.883823143424|-12.883823143424|-12.883823143424|-13.403692284095|11.935478628777|11.935478628777|11.935478628777|11.935478628777|11.935478628777|11.935478628777|11.935478628777|11.935478628777|11.710531752532|11.355039882592|11.355039882592|11.22017215791|11.22017215791|11.149635993802||||11.118483820848|10.904426777024|-12.666880046382|-12.666880046382|-12.666880046382|-12.666880046382|-12.666880046382|-12.911948812301|-12.911948812301|-12.911948812301|-12.911948812301|-13.618275788421|-14.171417875416|-14.23051545665|-14.23051545665|-14.475572877961|-14.867858893162|||-15.219287667546|-15.92365311017|13.152401189317|13.152401189317|13.152401189317|13.152401189317|13.152401189317|13.152401189317|13.152401189317|13.152401189317|12.699538581733|12.699538581733|12.699538581733|12.699538581733|12.699538581733|11.307265035713|11.185621939964|11.185621939964|11.185621939964|11.185621939964|11.185621939964|11.185621939964|11.185621939964|11.185621939964|11.185621939964|11.185621939964|10.759673448674|10.759673448674|10.759673448674|10.084636419208|9.6240407285773|-11.1687372339|-11.1687372339|||||||-11.1687372339|-11.394152073091|-11.845724799043|-12.897471986221|-13.777191252628|-13.940212509278|-14.501347247366|-15.120941470733|-15.362442299267|-15.362442299267|-15.362442299267|-15.362442299267|-15.462713502668|-16.108015085616|-16.834460816293|-16.864401112562|-17.301556757827|-17.610063318566|-17.896181587991|-18.404090250661|-18.590100912175|-18.923999949652|-19.363642835271|-19.363642835271|-19.757937589896|-19.891428856333|-19.891428856333|-19.891428856333||-19.891428856333|-19.891428856333|-19.891428856333|-19.891428856333|-19.891428856333|-20.627699644786|-20.91577687023|-21.719197323565|17.579705825995|17.579705825995|17.579705825995
07991|100785|/equities/xin-nanyang|SHANGHAICOMP||12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.212571150687|12.060240513689|12.060240513689|12.060240513689|12.060240513689|12.060240513689|12.060240513689|12.060240513689|11.863939458214|11.863939458214||||||10.648265765864|10.39085093997|-11.929402481475|-11.929402481475|-11.929402481475|-11.929402481475|-11.929402481475|-11.929402481475|-11.929402481475|||-11.929402481475|-12.088225032399|-12.420250417468|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|10.339153685977|9.1423930225664|8.7159927220138|-10.574586145867|-10.574586145867|-10.574586145867|-10.574586145867|-10.574586145867|-10.574586145867|-10.617318569278|-10.735353720028|-11.00872634499|-11.142580729518|-11.142580729518|-11.142580729518|-11.181642804364|-11.181642804364|-11.504047113237|-11.869496669567|-12.116107347052|-12.260756259772|-12.260756259772|-12.260756259772|-12.260756259772|-12.260756259772|-12.260756259772|-12.260756259772|-12.260756259772|-12.260756259772|-12.260756259772|-12.260756259772|-12.260756259772|-12.260756259772|-12.260756259772|-12.260756259772|-12.260756259772|-12.290840578977|-12.360281555736|-12.360281555736|-12.360281555736|-12.360281555736|-12.360281555736||-12.360281555736|-12.564757021361|-13.092441873939|10.640895780616|10.640895780616|10.640895780616|10.640895780616|10.640895780616|10.640895780616|10.640895780616|10.640895780616|10.640895780616|10.640895780616|10.640895780616|10.640895780616|10.640895780616|10.640895780616|10.279884003591|9.2723264858455|9.2723264858455|9.1412689385412|9.1412689385412|9.1412689385412|9.1412689385412|9.1412689385412||||8.6186327600476|-10.512544516641|-10.512544516641|-10.512544516641|-10.512544516641|-10.512544516641|-10.512544516641|-10.512544516641|-10.512544516641|-10.512544516641|-10.529493839562|-11.347771201994|-11.52014951459|-11.52014951459|-11.549054778852|-11.784505328909|-11.942227638844|||-12.363030686515|-12.706962727451|-12.706962727451|-12.706962727451|-12.706962727451|-12.91829156759|-13.166435346368|10.741932468556|10.741932468556|10.741932468556|10.741932468556|10.741932468556|10.741932468556|10.741932468556|10.403813817923|10.400264460885|10.400264460885|10.098627363138|9.7204844278134|9.7204844278134|9.7204844278134|9.7204844278134|9.7204844278134|9.7204844278134|9.4372047629662|9.390783173807|8.7942029712018|8.0913617460591|8.0913617460591|7.8026243678577|7.5390267892952|7.4655848128128|6.447316551929|||||||-8.1858894327795|-8.1858894327795|-8.1858894327795|-8.6743217286706|-9.1570238600439|-9.4094711950826|-9.8799675494882|-10.207389938212|-10.207389938212|-10.207389938212|-10.207389938212|-10.207389938212|-10.207389938212|-10.681544528379|-11.020605283726|-11.042339278315|-11.315376759739|-11.459862445429|-11.609292055319|-11.837451163239|-11.837451163239|-11.837451163239|-12.125501411167|-12.300396850367|-12.300396850367|-12.300396850367|-12.300396850367|-12.300396850367||-12.300396850367|-12.300396850367|-12.38988534903|-12.517094633044|-12.7384389474|-13.059376989692|-13.32597402609|-13.656082355056|-13.888424938557|-14.528249919015|11.449129935858
07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP||5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.6661446576387|5.602287124724|5.602287124724|5.602287124724|5.602287124724|5.602287124724|5.602287124724|5.602287124724|5.2208743085804|4.823897659143|4.823897659143|4.823897659143|4.823897659143|4.5065530796407|4.3822092508322|4.3822092508322|4.3822092508322|4.3822092508322|4.3822092508322|4.3822092508322|4.3822092508322|4.3822092508322|4.3822092508322||||||4.1418993180599|4.0373172927904|4.0373172927904|4.0373172927904|3.8092414724614|3.707490853445|3.6561007676039|-3.9316814570563|-3.9316814570563|||-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9316814570563|-3.9385572486622|-3.9385572486622|-3.9645079830734|3.6575141062734|3.6575141062734|3.6575141062734|3.6575141062734|3.6575141062734|3.6575141062734|3.6575141062734|3.6575141062734|3.6575141062734|3.6575141062734|3.6575141062734|3.6575141062734|3.6575141062734|3.6575141062734|3.6575141062734|3.6575141062734|3.6139046340516|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-3.9839226769793|-4.0093584642794|-4.1076205026206|-4.1801339797506|-4.2287504458219|-4.2287504458219|-4.2287504458219|-4.2287504458219|-4.2287504458219|-4.2287504458219|-4.2287504458219||-4.2287504458219|-4.2287504458219|-4.3158339420723|-4.3442598492754|-4.4163995882816|-4.4759255246551|-4.4759255246551|-4.5060282367502|-4.5705868290568|-4.5989855446975|-4.656094701043|-4.7500653113787|-4.7500653113787|-4.7500653113787|-4.7500653113787|-4.7584058008663|-4.7657959370717|-4.7657959370717|-4.7657959370717|-4.7657959370717|-4.8942175605677|-4.9274641119531|-4.9376826302045|-4.9376826302045|-4.9376826302045||||-4.9376826302045|-4.9376826302045|-4.9376826302045|-4.9376826302045|-4.9376826302045|-4.9376826302045|-4.9376826302045|-5.0740915421903|-5.1673238944411|-5.1831378088394|-5.2223754311049|-5.4459724850615|-5.6938511409496|-5.6938511409496|-5.6938511409496|-5.7027172264904|-5.7027172264904|||-5.8224639823536|-6.0505152731582|-6.1111282540079|-6.1229200575877|-6.1934201067525|-6.1934201067525|5.1439872884655|5.1439872884655|4.6566528108279|4.3685029906873|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|-5.0668009493332|||||||-5.0668009493332|-5.2414453397835|4.1346768853706|4.1346768853706|4.1346768853706|4.1346768853706|4.1346768853706|4.1346768853706|4.1346768853706|4.1346768853706|3.7779744198634|-4.914167005006|-4.914167005006|-5.0581854406092|-5.0581854406092|-5.0581854406092|-5.1913173533252|-5.3231302209221|4.5203785014664|4.5203785014664|4.5203785014664|4.5203785014664|4.5203785014664|4.2418975677067|-5.0253242590854|-5.0253242590854|-5.0253242590854|-5.0253242590854||-5.0253242590854|-5.0253242590854|-5.1059160871449|-5.1782402112686|-5.3291555063155|-5.5123951585454|4.721426182174|4.721426182174|4.721426182174|4.721426182174|4.721426182174
07993|100845|/equities/xinmei|SHANGHAICOMP||13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|13.672284241812|11.693649685269|10.877388172552|10.303195094382|10.303195094382|10.225999110955|10.225999110955|10.225999110955|10.225999110955|10.182283352945|10.182283352945|9.7375371711493|8.5694856397576|8.4744283084811|8.3899203809037|-10.502568578849|-10.502568578849|-10.502568578849|-10.502568578849|-10.599521213251|-10.883259641395|-10.883259641395|-10.883259641395|9.3588484413035|9.3588484413035|9.3588484413035||||||8.6309426765317|7.8777138370799|-8.6124511236246|-8.6124511236246|-8.6124511236246|-8.6124511236246|-8.6124511236246|-8.6124511236246|-8.6124511236246|||-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.6454616465791|-8.8060687558104|-8.8161874895018|-8.892430637139|-9.2171454405982|-9.3696059624574|-9.5062288620098|-9.5852539647535|8.409445890163|8.409445890163|8.409445890163|8.409445890163|8.409445890163|8.409445890163|8.409445890163|8.409445890163|8.409445890163|8.409445890163|8.409445890163|8.409445890163|8.409445890163|8.409445890163|8.409445890163|8.409445890163|8.409445890163|8.3871620323643|8.1207358203977|-9.4583722721476|-9.4583722721476|-9.4583722721476|-9.4583722721476|-9.4583722721476|-9.4583722721476|-9.4583722721476|-9.4583722721476|-9.4583722721476|-9.4583722721476|-9.4583722721476|-9.7498586057445|-10.004287229514|-10.167541277117|-10.302267988199|-10.368075644168|-10.60730588347|-10.787006403675|-10.847785236295|-10.853758442952|-10.853758442952|-10.853758442952|-11.019731800373|-11.449701989818|-11.663150650396|-11.663150650396|-11.951278322421|-11.972364119163|-11.972364119163|-11.972364119163||-12.212071184174|-12.668967993012|-12.974964917756|-13.044405421788|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456||||-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.176100925456|-13.541223530252|-13.856359327589|-14.206510637374|-14.664456577402|-14.74717386045|-14.885252079641|-14.885252079641|-14.885252079641|-14.885252079641|-14.885252079641|-14.885252079641|-15.088058084554|||-15.410620153288|-15.549780617826|-15.549780617826|-15.549780617826|-15.690867647719|-15.948185692442|-16.126317353395|-16.470352803499|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|-16.735037345295|||||||-16.735037345295|-16.735037345295|-16.735037345295|-16.781708314027|-17.615210819099|-17.615210819099|-17.615210819099|-18.596900462943|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167|15.597710654167||15.597710654167|14.558261894605|-16.516521494977|-16.516521494977|-16.516521494977|-16.516521494977|-16.516521494977|-16.516521494977|-16.680023662903|-16.761692674798|-17.187991892676
07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP||7.3908422406018|7.2403590103931|7.2403590103931|7.2403590103931|7.2403590103931|7.2403590103931|7.2403590103931|7.1630857746768|7.1630857746768|7.1630857746768|7.1630857746768|7.1630857746768|7.1630857746768|7.1630857746768|7.0472662116481|7.0472662116481|7.0460691218259|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.7583636200741|-7.8741528914685|-7.8741528914685|-7.9885033155277|6.8867583384955|6.8867583384955|6.8867583384955||||||6.5647314246986|6.2519239249598|6.0554709238886|-6.5810245878241|-6.5810245878241|-6.5810245878241|-6.5810245878241|-6.5810245878241|-6.5810245878241|||-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6142869937696|-6.6453188247458|-6.8075765312795|-6.8384184242492|-6.9271315337557|-7.0279238755326|-7.066626426066|-7.066626426066|-7.066626426066|-7.066626426066|-7.066626426066|-7.066626426066|-7.066626426066|-7.1218069355632|-7.136452202548|-7.1749467635038|-7.2812547385674|-7.2812547385674|-7.2812547385674|-7.2812547385674|-7.2812547385674|-7.2812547385674|-7.2812547385674|-7.2812547385674|-7.446076204023|-7.446076204023|-7.446076204023|-7.446076204023|-7.446076204023|-7.446076204023|-7.446076204023|-7.446076204023|-7.446076204023|-7.446076204023|-7.446076204023|-7.5445291219389|-7.6305877299481|-7.697350796485|-7.697350796485|-7.697350796485|-7.697350796485|-7.697350796485|-7.697350796485|-7.697350796485|-7.697350796485|-7.7570562455655|-7.9378404190806|-7.9881557679472|-8.0388866531811|-8.0388866531811|-8.0388866531811|-8.0388866531811|-8.0388866531811|-8.0388866531811|-8.0388866531811||-8.0388866531811|-8.0388866531811|-8.2876517362023|-8.3096132087072|-8.480681504073|-8.6096459905994|-8.6351621195886|-8.6362912969692|-8.7225456852497|7.7143180747949|7.7143180747949|7.7143180747949|7.7143180747949|7.7143180747949|7.5342420891615|7.5180465198989|7.5011251228967|7.5011251228967|7.5011251228967|7.5011251228967|7.5011251228967|7.5011251228967|7.5011251228967|7.5011251228967|7.4251386079433||||7.2240429888437|7.1122696675933|-8.2388130573999|-8.2388130573999|-8.2388130573999|-8.2388130573999|-8.2388130573999|-8.2388130573999|-8.2388130573999|-8.2388130573999|-8.2388130573999|-8.9190045919822|7.9380156370498|7.9380156370498|7.9380156370498|7.9380156370498|7.9380156370498|||7.9380156370498|7.8966841005062|7.7581203859678|7.7581203859678|7.7581203859678|7.7581203859678|7.7581203859678|7.7581203859678|7.7581203859678|7.7490222632478|7.658913473243|7.5637928688465|7.414214050763|7.1785713434144|7.0811902152083|7.0796558709699|6.9235063230283|6.753903317336|6.753903317336|6.753903317336|6.753903317336|6.753903317336|6.753903317336|6.753903317336|6.753903317336|6.753903317336|6.753903317336|-8.3657401276344|-8.3657401276344|-8.3657401276344|-8.3657401276344|-8.3657401276344|-8.3657401276344|||||||-8.3657401276344|-8.3657401276344|-8.3657401276344|-8.7058220122383|-9.2070028573552|-9.2070028573552|-9.8172252741433|-10.110253136837|-10.110253136837|-10.110253136837|-10.110253136837|-10.110253136837|-10.110253136837|-10.52028109573|-10.732631124374|-10.732631124374|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066||9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066|9.8596207447066
07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP||13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.230863211861|13.129847657141|12.231497167941|11.76993422964|11.76993422964|11.489645473303|11.489645473303|11.489645473303|11.489645473303|11.440716893741|10.552463486535|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973|10.462028056973||||||9.6761423024803|9.2707137965792|8.9891265656808|-9.6614658727965|-9.6614658727965|-9.6614658727965|-9.6614658727965|-9.6614658727965|-9.6614658727965|||-9.8916285716517|-10.009031742041|-10.067257529304|-10.134174485787|-10.158527952415|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.267669856698|-10.335188322763|-10.493801367796|-10.493801367796|-10.493801367796|-10.493801367796|-10.642968065473|-10.642968065473|-10.642968065473|-10.642968065473|-10.642968065473|-10.642968065473|-10.642968065473|-10.85940915449|-10.994343348163|-11.176064728679|-11.176064728679|-11.176064728679|-11.176064728679|-11.176064728679|-11.176064728679|-11.176064728679|-11.176064728679|-11.207293933168|-11.436993591802|-11.538810639511|-11.538810639511|-11.538810639511|-11.538810639511|-11.538810639511|-11.538810639511|-11.538810639511|-11.538810639511||-11.605900504998|-11.611000514485|-11.919445011856|-12.228827553592|-12.541475169749|-12.78564829602|-12.78564829602|-12.82849830802|-12.940553868432|-12.99117095009|-13.046301333281|-13.255334924959|-13.344261407082|-13.429179031788|-13.65123962436|-13.65123962436|-13.65123962436|-13.65123962436|-13.65123962436|-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906||||-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906|-13.907029942906|-13.92447744943|-14.648827284177|12.591897113706|12.591897113706|12.591897113706|12.591897113706|12.591897113706|||12.591897113706|12.591897113706|12.168775142989|12.129460840244|12.129460840244|12.129460840244|12.129460840244|12.129460840244|12.129460840244|12.129460840244|12.129460840244|12.045512125248|11.756680141284|11.558533017717|11.274481103246|11.264424109265|10.943248934001|10.448609769841|10.299989666155|10.299989666155|10.299989666155|10.299989666155|10.299989666155|10.299989666155|10.299989666155|10.299989666155|10.299989666155|10.201654873083|-13.036748087993|-13.036748087993|-13.036748087993|-13.036748087993|-13.036748087993|||||||-13.036748087993|-13.304164476516|-14.014627372029|-15.436808492081|-15.706614913931|-15.706614913931|-16.811794376363|13.796751715564|13.796751715564|13.796751715564|-15.711980553828|-15.711980553828|-15.711980553828|-16.259423490324|-16.693248055554|-16.737497884009|15.692021544065|15.692021544065|15.692021544065|15.692021544065|15.692021544065|15.692021544065|15.692021544065|15.692021544065|15.692021544065|15.692021544065|15.634359781054|15.634359781054||15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054|15.634359781054
07996|100924|/equities/yimin|SHANGHAICOMP||3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.5574251959187|3.407558577032|3.407558577032|3.407558577032|3.3811761855761|3.2951956854572|-3.6520375842965|-3.6520375842965|-3.6520375842965|-3.6520375842965|-3.6520375842965|-3.6520375842965|-3.6520375842965|-3.6520375842965|-3.6520375842965|-3.6520375842965|-3.6520375842965|-3.6522640249372|-3.6725156065756|-3.6866840385655|-3.7135378412913|-3.774486600526|3.3284679600093|3.3284679600093|3.3284679600093|3.3284679600093|3.3284679600093||||||3.148297661818|3.0292196740453|2.9674663399926|2.9260737206396|2.8845241089758|2.8845241089758|2.8845241089758|2.8845241089758|2.8845241089758|||2.8845241089758|2.8845241089758|2.8845241089758|2.8845241089758|2.8739804260152|2.8739804260152|-3.0780845047245|-3.0780845047245|-3.0780845047245|-3.0780845047245|-3.0780845047245|-3.0780845047245|-3.0997956816073|-3.0997956816073|-3.1022786392248|-3.1022786392248|-3.1403095737074|-3.1653439617791|2.9748158661351|2.9748158661351|2.9748158661351|2.9748158661351|2.9748158661351|2.9748158661351|2.9748158661351|2.9748158661351|2.9748158661351|2.9748158661351|2.9748158661351|2.9748158661351|2.9748158661351|2.9748158661351|2.9748158661351|2.8625731432686|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.0968079756229|-3.1258976669807|-3.1787752014286|-3.2058613280331|-3.2331792491315|-3.2415438260647|-3.2415438260647|-3.2415438260647|-3.2415438260647|-3.2415438260647|-3.2415438260647||-3.2415438260647|-3.2415438260647|-3.2933820051189|-3.3048689147097|-3.3687433291654|-3.403942433549|-3.403942433549|-3.4254915885937|-3.4644350798938|-3.5121500659887|-3.5145063107033|-3.5145063107033|-3.5384807417077|-3.5384807417077|-3.5384807417077|-3.5384807417077|-3.5384807417077|-3.5384807417077|-3.5384807417077|-3.5384807417077|-3.547299752368|-3.547299752368|-3.547299752368|-3.547299752368|-3.547299752368||||-3.547299752368|-3.547299752368|-3.547299752368|-3.547299752368|-3.547299752368|-3.5758886179808|-3.603765139037|-3.6808501184579|-3.6950687695754|-3.6950687695754|-3.6950687695754|-3.9034098043721|3.399245595861|3.399245595861|3.399245595861|-3.6315241936092|-3.6315241936092|||-3.6315241936092|-3.6315241936092|-3.6315241936092|-3.6315241936092|-3.6315241936092|-3.666693462624|-3.6824372363243|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.6954269474394|-3.7177493961808|-3.7177493961808|-3.7424993550509|-3.823332711031|-3.8654723750833|-3.8654723750833|-3.9180218341027|-3.9180218341027|-3.9180218341027|-3.9180218341027|-3.9180218341027|-3.9180218341027|-3.9180218341027|-3.9180218341027|||||||-3.9180218341027|-3.9355798034838|-3.9584221077155|-4.1060244586943|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.2371921522339|-4.4491024263391|3.7043454352406|3.7043454352406|3.7043454352406|3.7043454352406|3.7043454352406|3.7043454352406|3.7043454352406|3.7043454352406|3.7043454352406|-4.1252423689674|-4.1252423689674|-4.1252423689674|-4.1252423689674||-4.1252423689674|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473
07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP||12.313157732311|12.313157732311|12.313157732311|12.313157732311|12.313157732311|12.313157732311|12.313157732311|12.085543204334|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.326118870523|-13.379020818899|-13.661690006465|-13.678544108305|-13.896715658941|12.255588887599|12.255588887599|12.255588887599||||||11.154542735844|10.364492367406|9.8862252867019|-10.604596063145|-10.604596063145|-10.604596063145|-10.604596063145|-10.604596063145|-10.604596063145|||-10.787884523082|-10.87030241766|-10.87030241766|-10.87030241766|-10.87030241766|-11.084652090525|-11.084652090525|-11.084652090525|-11.084652090525|-11.084652090525|-11.084652090525|-11.084652090525|-11.084652090525|-11.084652090525|-11.084652090525|-11.084652090525|-11.127946218357|-11.241607701895|-11.347897304559|-11.424885552751|-11.516539142779|-11.607266212229|-11.763908810974|-11.763908810974|-11.857676554124|-11.945535089951|-11.945535089951|-11.945535089951|-11.945535089951|-12.051149847752|-12.074709176118|-12.074709176118|-12.074709176118|-12.074709176118|-12.214778540468|-12.214778540468|-12.214778540468|-12.289198210874|-12.590220613655|-12.845244323078|-12.978605494304|-13.035116921314|-13.314018631918|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.543282578484|-13.589202693321|-13.843558844834|-14.076731797621|-14.219730225813|-14.219730225813|-14.30303392544|-14.317268322699|-14.317268322699|-14.317268322699|-14.317268322699||-14.317268322699|-14.317268322699|-14.747520180535|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.780925851612|13.14380635768||||12.938117975988|11.885686762904|-13.167419110922|-13.167419110922|-13.167419110922|-13.167419110922|-13.167419110922|-13.167419110922|-13.167419110922|-13.167419110922|-13.167419110922|11.955098938208|11.955098938208|11.955098938208|11.955098938208|11.955098938208|11.955098938208|||11.955098938208|11.843443313419|11.817236900819|11.817236900819|11.817236900819|11.817236900819|11.817236900819|11.817236900819|11.817236900819|11.817236900819|11.817236900819|11.737485992128|11.419984829883|11.179427001719|11.152140932883|11.105156825213|10.891840323506|10.675550572711|10.675550572711|10.675550572711|10.675550572711|10.675550572711|10.675550572711|10.675550572711|10.675550572711|10.675550572711|10.675550572711|10.485056842519|-12.176934326041|-12.176934326041|-12.176934326041|-12.176934326041|-12.176934326041|||||||-12.176934326041|-12.176934326041|-12.176934326041|-12.574371060119|-13.29041238227|-13.59490336752|-13.84544816918|-14.086510077693|-14.086510077693|-14.086510077693|-14.086510077693|-14.086510077693|-14.332789146876|-14.995321287022|-15.466468189939|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948||14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948
07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH||-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3412849703436|-6.3897612667752|-6.4091791418606|-6.415198779483|-6.4896652437794|-6.5796280942083|-6.6156980551746|-6.7452202149527|-6.7641565590972|-6.7641565590972|6.0792591521256||||||5.7758434027558|5.3742704623414|5.189189459822|5.0835440710092|4.8839379234341|-5.2547038776988|-5.2547038776988|-5.2547038776988|-5.2547038776988|||-5.2689761831102|-5.2689761831102|-5.2689761831102|-5.3677515137789|-5.3769434090881|-5.3769434090881|-5.3769434090881|-5.3769434090881|-5.4010484876929|-5.4383870697351|-5.5395501092099|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695|5.2271225094695|5.1812470356512|5.1395643689367|5.1395643689367|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.4954267630816|-5.5101327549775|-5.5101327549775|-5.5101327549775|-5.6190366625079|-5.7939293516221|-5.841870753445|-5.841870753445|-5.841870753445|-5.841870753445|-5.9043006549033|-5.9670009491347|-5.9997679042422||-5.9997679042422|-5.9997679042422|-6.0266775721335|-6.0266775721335|-6.0266775721335|-6.1096415380663|-6.1190463017564|-6.155051358446|-6.1817238153181|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049||||-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2028610496049|-6.2792896990782|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|||-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.4011432161414|-6.449603688991|-6.4873372319406|-6.5792635550174|-6.7347373554081|6.3108472483059|6.2757372758884|6.2757372758884|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|6.2639830121605|||||||6.2639830121605|5.9745881374082|5.9745881374082|5.9745881374082|5.9745881374082|5.9745881374082|5.9745881374082|5.9745881374082|5.9745881374082|5.9667644296974|5.8464047947294|-6.3955495574879|-6.3955495574879|-6.4723792956427|6.0172478036435|6.0172478036435|6.0172478036435|6.0172478036435|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395||-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3620509780467|-6.3822791219884|-6.428643319467|-6.4746035971678|-6.5451152764467|-6.5971808018344|-6.5971808018344|-6.5971808018344
07999|100985|/equities/zhangjiang|SHANGHAICOMP||-33.311553657501|-33.311553657501|-33.311553657501|-34.025060005154|-34.185065290625|-35.17967947504|28.768358105799|28.768358105799|28.768358105799|28.768358105799|28.768358105799|28.768358105799|28.768358105799|28.768358105799|28.498732110285|27.711610303852|27.711610303852|27.711610303852|26.232021241485|26.232021241485|26.232021241485|23.292893602265|23.292893602265|23.292893602265|23.292893602265|23.292893602265|23.292893602265|23.292893602265|23.292893602265|23.292893602265|22.702598140422|22.702598140422|22.702598140422|22.702598140422|22.702598140422|22.702598140422|22.702598140422|22.702598140422|22.330665638914||||||19.576294425318|18.312548534947|18.01305197415|18.01305197415|18.01305197415|18.01305197415|18.01305197415|18.01305197415|17.335613024867|||16.071991052937|16.071991052937|15.931778307696|-17.832630636877|-17.832630636877|-17.832630636877|-17.832630636877|-17.832630636877|-17.832630636877|-17.832630636877|-17.832630636877|-17.832630636877|-17.832630636877|-18.050161647437|-18.050161647437|-18.256290647319|-18.50976638985|-18.791963261502|-19.079959094675|-19.308287183611|-19.471430928805|-19.483255659318|-19.538617331426|17.757342174329|17.757342174329|17.757342174329|17.757342174329|17.757342174329|17.757342174329|17.757342174329|17.757342174329|17.757342174329|17.757342174329|17.757342174329|17.757342174329|17.757342174329|17.757342174329|17.757342174329|17.757342174329|17.757342174329|17.757342174329|17.757342174329|-19.700991005426|-19.700991005426|-19.700991005426|-19.700991005426|-19.700991005426|-19.700991005426|-19.700991005426|-19.700991005426|-19.744990184048|-20.446099734018|-20.619555234589|-20.763950612455|-20.866056100427|-20.951173614461|-21.018855617614|-21.018855617614|-21.127061682908|18.553845396106|18.553845396106|18.553845396106|18.553845396106|18.420247921259|18.420247921259|18.420247921259|18.420247921259|18.420247921259|18.420247921259||17.84583026492|17.742803017001|17.742803017001|17.742803017001|17.742803017001|17.742803017001|17.742803017001|17.742803017001|17.742803017001|-19.359070181723|-19.359070181723|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776||||-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.673113852776|-19.721237427699|-19.867486060447|-19.985443030084|-19.985443030084|-19.985443030084|-19.985443030084|-20.359937467272|-20.617708195243|-20.653010250235|-21.018900104258|19.020994590094|19.020994590094|||19.020994590094|19.020994590094|19.020994590094|19.020994590094|19.020994590094|19.020994590094|19.020994590094|19.020994590094|19.020994590094|19.020994590094|19.020994590094|18.707771219998|18.678117633622|18.678117633622|18.678117633622|18.678117633622|18.678117633622|18.678117633622|18.678117633622|18.678117633622|18.678117633622|18.678117633622|18.646749632791|18.646749632791|15.865276488149|15.81509542917|15.81509542917|15.680661948244|15.459067538624|15.206741230625|14.974158067326|14.524064773565|-17.989198359355|||||||-17.989198359355|-17.989198359355|-17.989198359355|-17.989198359355|-18.757998422897|-18.790553680301|-19.37450362934|16.473444924741|16.473444924741|16.473444924741|-18.70423448065|-18.70423448065|-18.70423448065|-18.70423448065|-19.072204077428|-19.072204077428|-19.523559954636|-19.807843317448|-19.838714826834|-19.991349684676|-20.003888562236|-20.003888562236|-20.464320768818|-20.56257789875|-21.161753000429|-21.280807432622|-21.280807432622|-21.280807432622||-21.280807432622|-21.280807432622|-21.280807432622|-21.280807432622|-21.743119170368|-22.157955042972|-22.157955042972|-22.157955042972|-22.157955042972|-22.157955042972|-22.599393703821
08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP||-4.2948201934365|-4.2948201934365|-4.2948201934365|-4.326467001865|3.969540427775|3.969540427775|3.969540427775|3.969540427775|3.969540427775|3.969540427775|3.969540427775|3.969540427775|3.969540427775|3.969540427775|3.969540427775|3.969540427775|3.9200450564434|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.3206447900953|-4.331827501635|3.8893769757438|3.8893769757438|3.8893769757438|3.8893769757438|3.8893769757438|3.8893769757438|3.8893769757438||||||3.6720854989343|3.4395396037955|3.3289328464821|3.3232587718251|-3.5411864163519|-3.5411864163519|-3.5411864163519|-3.5411864163519|-3.5411864163519|||-3.552984926661|-3.5796111026911|-3.5796111026911|-3.5945678198236|-3.6311863753418|-3.6690960033315|-3.6856622280432|-3.7262913454189|-3.7586570435778|-3.7785078346747|-3.8222310344398|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6054534428162|3.6010594360081|3.593900651604|3.593900651604|3.4815563171771|3.4508042101216|3.4508042101216|3.4508042101216|3.4303379990604|3.3814865591291|3.2970974838423|-3.5472862394356|-3.5472862394356|-3.5472862394356|-3.5472862394356|-3.5472862394356|-3.5472862394356|-3.5472862394356|-3.6142070195966|-3.6307855073934|-3.6528441667067|-3.6528441667067|-3.6528441667067|-3.6528441667067|-3.6528441667067|-3.6528441667067|-3.6528441667067|-3.6528441667067|-3.6528441667067|-3.6837156613124|-3.7171287607381|-3.7171287607381|-3.7171287607381|-3.7171287607381|-3.7171287607381|-3.717920867517|-3.7438009623183|-3.7560027665907||-3.7560027665907|-3.7560027665907|3.5143242101378|3.5143242101378|3.5143242101378|3.5143242101378|3.5143242101378|3.5143242101378|3.5143242101378|3.5143242101378|3.5143242101378|3.5143242101378|3.5143242101378|3.5143242101378|3.5143242101378|3.5143242101378|3.5143242101378|3.5143242101378|3.5143242101378|3.4705237052699|3.4705237052699|3.4483177619733|3.4483177619733|3.4483177619733|3.4270572954786||||3.4270572954786|3.4270572954786|3.4270572954786|3.4270572954786|3.4270572954786|3.4270572954786|3.4270572954786|3.4270572954786|3.4270572954786|3.3767715550454|3.3767715550454|3.3767715550454|3.3767715550454|3.2912315507841|3.2912315507841|3.2912315507841|3.2912315507841|||3.2602572860665|3.2502858575126|3.200873195677|3.1393034585637|3.1299780234688|3.1299780234688|3.1299780234688|3.1299780234688|3.1299780234688|3.1299780234688|3.1299780234688|3.1299780234688|3.1299780234688|3.1267715762119|3.1267715762119|3.1267715762119|3.1267715762119|3.1267715762119|3.0486352123662|3.0157057486027|2.9673475110799|2.9673475110799|2.9673475110799|2.9673475110799|2.95721921512|2.95721921512|2.9566538207088|2.9566538207088|2.9566538207088|2.9566538207088|2.9346153462765|2.9068249259136|2.9068249259136|||||||2.9068249259136|2.7775831657142|-3.2543416502188|-3.2543416502188|3.0067776026407|3.0067776026407|3.0067776026407|3.0067776026407|3.0067776026407|3.0019750928525|2.8949722819465|-3.1957748371709|-3.1957748371709|-3.2214165350187|-3.275462788607|-3.302180999148|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275||-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.4066715441557|-3.4066715441557|-3.4066715441557|-3.4144093414408|-3.4144093414408|-3.4432325915343|-3.4554647159324
08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP||0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.23030980532017|0.22717756286425|0.22575284739515|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112|0.22325881581112||||||0.20862090102615|0.19685654962264|-0.20960477167953|-0.20960477167953|-0.20960477167953|-0.20960477167953|-0.21173036913837|-0.21173036913837|-0.21173036913837|||-0.21173036913837|-0.21173036913837|-0.21292264175377|-0.21324737466001|-0.21327487072044|-0.21513025478012|-0.21513025478012|-0.21513025478012|-0.21513025478012|-0.21513025478012|-0.21513025478012|-0.21513025478012|-0.2151484670706|-0.2151484670706|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.20100038847733|0.19994487256262|0.19788318641157|0.19448132555982|-0.21098912349927|-0.21098912349927|-0.21098912349927|-0.21098912349927|-0.21098912349927|-0.21098912349927|-0.21098912349927|-0.21098912349927|-0.21098912349927|-0.21098912349927|-0.21098912349927|-0.21098912349927|-0.21098912349927|-0.21098912349927|-0.21226569338625|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931|-0.21294981024931||-0.21294981024931|-0.21294981024931|-0.22036397778781|-0.22036397778781|-0.22440441227391|-0.23189379414402|-0.23282643811|0.21633255352199|0.21633255352199|0.21633255352199|0.21633255352199|0.21633255352199|0.21633255352199|0.21633255352199|0.21633255352199|0.21633255352199|0.21633255352199|0.21633255352199|0.21633255352199|0.2085401965527|0.2085401965527|0.20610021616002|0.20580891513629|0.20580891513629|0.20562478607998||||0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|0.20562478607998|||0.20562478607998|0.20562478607998|0.20297198418231|0.19857998328575|0.19675553824248|0.19622906283026|0.19622906283026|0.19593973070103|0.19593973070103|0.19593973070103|0.195221893026|0.195221893026|0.19480210491194|0.19442776728105|0.19442776728105|0.19442776728105|0.19442776728105|0.19419752131382|0.19312472018101|0.19312472018101|0.19312472018101|0.19312472018101|0.19312472018101|0.19312472018101|0.19152747395413|0.19125274571861|0.18866764545919|0.18866764545919|0.18866764545919|0.18866764545919|0.18724182347988|0.18621313351763|0.18551459001581|||||||0.1832384349801|0.18245539288683|0.18245539288683|0.18245539288683|0.18245539288683|0.18245539288683|0.18245539288683|0.18245539288683|0.18245539288683|0.18245539288683|0.17778377147696|-0.19273607788899|-0.19273607788899|-0.19409564698645|-0.19721684341089|-0.19721684341089|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519||-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.19900170024546|-0.19964510720557|-0.19964510720557|-0.19964510720557|-0.19964510720557|-0.20210567444106|-0.20317296385257
08002|100441|/equities/zijiang|SHANGHAICOMP||-8.3030751992094|-8.4276854639715|-8.4276854639715|-8.6185394266651|-8.7350439472779|-8.859452443247|-8.859452443247|-8.859452443247|-8.859452443247|-9.0605024815985|-9.4616697895735|7.9538213897262|7.9538213897262|7.9538213897262|7.9538213897262|7.9538213897262|7.1242460330895|6.2330513619241|5.6678348010179|5.6420387896561|-6.1662050589413|-6.1662050589413|-6.1662050589413|-6.1662050589413|-6.1662050589413|-6.1662050589413|-6.1662050589413|-6.1662050589413|-6.1662050589413|-6.1662050589413|-6.1818943933746|-6.1948826529473|-6.232647601972|-6.3134972433359|-6.3427749585345|-6.3575275420298|5.6104898679581|5.6104898679581|5.6104898679581||||||5.3755444672734|5.1550494462285|4.9361658659283|4.9196290535732|4.8184895593988|4.8184895593988|4.8184895593988|4.8184895593988|4.8184895593988|||4.8184895593988|4.8184895593988|4.8184895593988|4.8184895593988|4.8184895593988|4.8184895593988|4.8184895593988|4.8005439792592|4.7711598381421|4.7479554000851|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.0848453923697|-5.1020505080217|-5.131167240672|-5.1968527058017|-5.2811143755486|-5.2811143755486|-5.3717936276915|-5.4356274990808|-5.4356274990808|-5.4356274990808|-5.4356274990808|-5.4356274990808|-5.4356274990808|-5.4356274990808|-5.4612527322517|-5.5558363808245|-5.5709293565321|-5.6395515765584|-5.6395515765584|-5.6395515765584|-5.6395515765584|-5.6395515765584|-5.6395515765584|-5.6578350426794|-5.7520391810869|-5.8333768170117|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822||5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.4255133551822|5.3355701678843||||5.2269408782992|5.2269408782992|5.2269408782992|5.2269408782992|5.2269408782992|5.2269408782992|5.2269408782992|5.2269408782992|-6.4815217059945|-6.4815217059945|-6.4815217059945|-6.641690735695|-6.7302120578258|5.635540663464|5.635540663464|5.118198644064|5.118198644064|||4.939665462068|4.8157390504979|4.7969602537782|4.7969602537782|4.7969602537782|4.7969602537782|4.7969602537782|4.7332888921798|4.7263442980288|4.7263442980288|4.6526047904225|4.6384500087336|4.605499883607|4.5705556296806|4.559266004972|4.559266004972|4.5497399016799|4.5397110167015|4.4796786775046|4.4313097783652|4.3803441600365|4.3426047780296|4.3406719342626|4.3396354401284|4.2889327752951|4.2889327752951|4.2688141651024|4.2464601537773|4.1961386572771|4.1961386572771|4.1961386572771|4.1140427999422|4.0994918801967|||||||4.0722132500215|3.8102370959966|-4.5040285285058|-4.5040285285058|-4.5994761846399|-4.6844176608033|4.273352058435|4.273352058435|4.273352058435|4.273352058435|4.1437243440687|-4.6344142662965|-4.6344142662965|-4.6971267845325|-4.7683047838775|-4.7683047838775|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634||-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.803416225616|-4.803416225616|-4.803416225616|-4.803416225616|-4.8454625311867|-4.8521805276888|-4.9124229738467|-4.946269147075
08003|101085|/equities/dongfeng-print|SHANGHAICOMP||3.5205103496499|3.5205103496499|3.5205103496499|3.5205103496499|3.5205103496499|3.5205103496499|3.5205103496499|3.4044560701523|3.3143957225122|3.3032054456441|3.3032054456441|3.3032054456441|3.3032054456441|3.3032054456441|3.2418950169581|3.1932167443189|3.0913519232972|3.0520575410242|2.9333973997296|2.9096739978213|2.9096739978213|2.9096739978213|2.8842270102789|2.8842270102789|2.8069190015054|2.6521321523693|2.6218135609126|2.6195857163528|2.6195857163528|2.6195857163528|2.6195857163528|2.6195857163528|2.6195857163528|2.6195857163528|2.6195857163528|2.6195857163528|2.6195857163528|2.6195857163528|2.6195857163528||||||2.4656506772681|2.3196120390013|-2.7724661997375|-2.7724661997375|-2.7724661997375|-2.7724661997375|-2.7724661997375|-2.7724661997375|-2.7724661997375|||-2.8766291860537|2.4312345835117|2.4312345835117|2.4312345835117|2.4312345835117|2.4312345835117|2.4312345835117|2.2530383900964|-2.5165259289262|-2.5165259289262|-2.5165259289262|-2.5165259289262|-2.5261399401026|-2.5357110646915|-2.5754457848984|-2.5754457848984|-2.6227175281796|-2.6307972853221|-2.7014415203242|-2.7054905293946|-2.7272116341596|-2.81634625223|-2.8981625771823|-2.9177635452528|-2.9177635452528|-2.9177635452528|-2.9177635452528|-2.9177635452528|-2.9177635452528|-2.9177635452528|-2.9177635452528|-2.9177635452528|-2.9177635452528|-2.9177635452528|-2.9352928556093|-2.9569920872194|-2.9894357891593|-3.0888174078766|-3.2459082892541|-3.3021203468248|-3.3354571348852|-3.3354571348852|-3.4016190641926|-3.4734656009195|-3.6599617703224|-3.7391723937655|-3.7391723937655|-3.7391723937655|-3.7818582661577|-3.9126201346657|-3.9945780651594|-4.0478555359468|-4.0478555359468|-4.0478555359468|-4.0478555359468|-4.1015061844306|-4.1488957525312|-4.1514647391927|-4.1514647391927|-4.1514647391927|-4.1514647391927|-4.1514647391927|-4.1514647391927|-4.1514647391927|-4.1514647391927|-4.1514647391927|-4.1514647391927|-4.1514647391927|-4.1514647391927||-4.1514647391927|-4.1514647391927|-4.1514647391927|-4.1514647391927|-4.1514647391927|-4.1514647391927|-4.1514647391927|-4.2121830811646|-4.3213144795262|3.7413467228459|3.7413467228459|3.7413467228459|3.7413467228459|3.6587184866321|3.6296872253829|3.4557633262667|3.3849548653066|3.3849548653066|3.3615874766013|3.3615874766013|3.3615874766013|3.3615874766013|3.2945416766958|-3.9241556873337|-3.9241556873337||||-3.9241556873337|-3.9241556873337|-3.9241556873337|-3.9585062652181|-3.9638958274602|-4.0404397182198|-4.2032664277523|-4.4019626090227|3.5682165906486|3.5682165906486|3.5682165906486|3.5682165906486|3.5682165906486|3.5682165906486|3.5682165906486|3.5146851060189|3.5103519975154|||3.5103519975154|3.4971728926101|3.4971728926101|3.4971728926101|3.4971728926101|3.4971728926101|3.4971728926101|3.4971728926101|3.4971728926101|3.4971728926101|3.4971728926101|3.4971728926101|3.4357476372629|3.3980529329412|3.3578365932166|3.3423225895218|3.3423225895218|3.3423225895218|3.3423225895218|3.3423225895218|3.3423225895218|3.3423225895218|3.3423225895218|3.3423225895218|3.2586917497109|3.2429907959248|3.2261008467437|3.157334165017|-3.6854104960596|-3.6854104960596|-3.6854104960596|-3.6854104960596|-3.6854104960596|||||||-3.6854104960596|-3.6854104960596|-3.6854104960596|-3.6854104960596|-3.9476784163753|-4.1012426146676|-4.1012426146676|-4.1012426146676|-4.1012426146676|-4.1012426146676|-4.1012426146676|-4.1012426146676|-4.1012426146676|-4.1069362703087|-4.1238180998433|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081||-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1376615937081|-4.1629573697875|-4.1699526436936|-4.1782807252816|-4.213645235478
08004|100696|/equities/shanxi-coal|SHANGHAICOMP||-13.21277347559|-13.21277347559|-13.250303225984|-13.42422618388|-13.526918035071|-13.917131164914|12.561842279237|12.561842279237|12.561842279237|12.561842279237|12.561842279237|12.561842279237|12.561842279237|12.561842279237|12.561842279237|12.561842279237|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923|12.523514129923||||||12.139460301186|11.654399845098|11.099691687659|11.099691687659|10.600768101034|-11.943762117863|-11.943762117863|-11.943762117863|-11.943762117863|||-11.943762117863|-11.981619536436|-11.981619536436|-12.103466338092|-12.226073497063|-12.23962584458|-12.23962584458|-12.23962584458|-12.23962584458|-12.23962584458|-12.23962584458|-12.23962584458|-12.23962584458|-12.23962584458|-12.291806549079|-12.51346499126|-12.51346499126|-12.733294504669|-13.14532737576|-13.481474874671|-13.540132785965|-13.540132785965|-13.540132785965|-13.540132785965|-13.540132785965|-13.540132785965|-13.540132785965|-13.540132785965|-13.540132785965|-13.540132785965|-13.567366856553|-13.567366856553|-13.567366856553|-13.567366856553|-13.839111112243|-13.839111112243|-13.839111112243|-14.094011967586|-14.331124986991|-14.391249618911|-14.593055100334|-14.631017665148|-14.631017665148|-14.631017665148|-14.631017665148|-14.631017665148|-14.844463538329|-15.126626490664|-15.321251762258|-15.42750182455|-15.637224571629|-15.918027339957|-15.942415582533|-15.942415582533|-15.942415582533|-15.942415582533|-16.052128062641|14.671274140037|14.671274140037|14.671274140037|14.671274140037|14.671274140037|14.671274140037|14.671274140037|14.671274140037|14.671274140037|14.671274140037|14.583611750242|14.583611750242||14.583611750242|14.583611750242|14.583611750242|14.583611750242|14.583611750242|14.583611750242|14.583611750242|14.583611750242|14.583611750242|14.583611750242|14.583611750242|14.583611750242|14.583611750242|14.227346552342|-15.593442351267|-15.593442351267|-15.593442351267|-15.593442351267|-15.80596400318|-15.80596400318|-15.80596400318|-15.80596400318|-15.80596400318|-15.80596400318|-15.80596400318||||-15.809772880118|-15.809772880118|-15.809772880118|-15.881694343405|-15.881694343405|-16.244660459974|-17.047635843704|-17.047635843704|-17.047635843704|-17.047635843704|-17.047635843704|-17.047635843704|-17.047635843704|-17.047635843704|-17.047635843704|-17.047635843704|-17.113440027881|||-17.113440027881|-17.31993287476|-17.597703281068|-18.289880888726|-18.289880888726|-18.567644482482|-18.641940678759|-18.641940678759|-18.641940678759|-18.641940678759|-18.641940678759|-18.641940678759|-18.641940678759|-19.08271142024|-19.346345488432|-19.468162289596|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.583819116|17.069798377756|16.153664380978|||||||-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-18.285176003485|-18.383528935146|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239||17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239
08005|100854|/equities/shanxi-coking|SHANGHAICOMP||-4.4928138765507|-4.4928138765507|-4.4928138765507|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.5201604942882|-4.525689526732|-4.525689526732|-4.525689526732|-4.525689526732|-4.525689526732|-4.525689526732|-4.525689526732|-4.525689526732|-4.525689526732|-4.5746549459908|-4.5801721648611|-4.6118581114254|-4.6520643828138|-4.733960535551|-4.7988450818866|-4.8176055278612|-4.8334505123378|-4.8493895577591|4.1212339084235||||||4.0063709065746|3.735967614632|3.5197132119195|3.5197132119195|3.3890021906462|-3.6363286024565|-3.6363286024565|-3.6363286024565|-3.6363286024565|||-3.6363286024565|-3.6363286024565|-3.6363286024565|-3.6592539290846|-3.7013932842083|-3.7129379165639|-3.7129379165639|-3.7129379165639|-3.7129379165639|-3.7129379165639|-3.7129379165639|-3.7129379165639|-3.7129379165639|-3.7129379165639|-3.7129379165639|-3.7129379165639|-3.7129379165639|3.4733053550914|3.4733053550914|3.4733053550914|3.4733053550914|3.4733053550914|3.4733053550914|3.4733053550914|3.4733053550914|3.4733053550914|-3.6905941281278|-3.6905941281278|-3.6905941281278|-3.6905941281278|-3.6905941281278|-3.6905941281278|-3.6905941281278|-3.6905941281278|-3.6905941281278|-3.6905941281278|-3.6905941281278|-3.7384378947106|-3.8104865062333|-3.8310961312825|-3.866218044446|-3.8902421947829|-3.9186023602344|-3.9606693198788|-4.0118547733744|-4.0380923463631|-4.0380923463631|-4.055658176401|-4.0807313155893|-4.1580348756318|-4.1994832253461|-4.213906291163|-4.213906291163|-4.213906291163|-4.213906291163|-4.213906291163|-4.213906291163|-4.213906291163|-4.213906291163|-4.2532292505503|-4.3258102360037|-4.3836781385505|-4.4585314197632|-4.4617015965882|-4.5035571928491|-4.5322859414937|-4.5393405527117|-4.5393405527117|-4.5393405527117||-4.5393405527117|-4.5393405527117|-4.6053782668646|-4.6359760459855|-4.7177510986278|-4.7775011867892|-4.8100014362745|-4.8111125268331|-4.8184585083184|-4.826620498041|-4.8278119747721|-4.8278119747721|-4.8278119747721|-4.8278119747721|-4.8278119747721|-4.8278119747721|-4.8278119747721|-4.8281243316424|-4.8401382225633|-4.8770890835116|-4.8770890835116|-4.8770890835116|-4.8770890835116|-4.8770890835116|-4.8770890835116||||-4.8770890835116|-4.8770890835116|-4.8770890835116|-4.8770890835116|-4.8770890835116|-5.1262101733232|4.8576295490117|4.8576295490117|4.8576295490117|4.8576295490117|4.8576295490117|4.8576295490117|4.8576295490117|4.7678143559967|4.7678143559967|4.7181269393006|4.7162519545068|||4.6308356491184|-4.9660471270823|-4.9660471270823|-4.9660471270823|-4.9660471270823|-5.0100523443513|4.7210624817535|4.7210624817535|4.7210624817535|4.7210624817535|4.7210624817535|4.7210624817535|4.7133332743538|4.7133332743538|4.7133332743538|4.7133332743538|4.7133332743538|4.7133332743538|4.7133332743538|4.7133332743538|4.6437034622709|4.6052260681303|4.5763623233538|4.5559580851376|4.5351168272805|4.5351168272805|4.5351168272805|4.5351168272805|4.5351168272805|4.4667967025784|4.4158850979305|4.3687611764776|4.3319570958733|||||||4.2910631696515|-4.8270806220589|-4.8270806220589|-4.8270806220589|4.498405243362|4.498405243362|4.498405243362|4.498405243362|4.498405243362|4.4720039497618|-4.8553339524909|-4.8553339524909|-4.8553339524909|-4.9159265937456|-5.0176963212367|-5.0579957832094|-5.1788840944233|-5.2170935664643|-5.2445484569855|-5.2677760617129|-5.2677760617129|-5.2677760617129|-5.2677760617129|-5.2677760617129|-5.2677760617129|-5.2677760617129|-5.2677760617129|-5.2677760617129||-5.2677760617129|-5.2695999783488|-5.2695999783488|-5.274938300094|-5.274938300094|-5.3074544658889|-5.3074544658889|5.047183051067|5.047183051067|5.047183051067|5.047183051067
08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP||2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7545692189722|2.7239658682643|2.6716288294063|2.5545874928618|2.4996263951954|2.4996263951954|2.4996263951954|2.496452347106|2.496452347106|2.4788358781805|-2.8495228240068|-2.8495228240068|-2.8495228240068|-2.8495228240068|-2.8495228240068|-2.8495228240068|-2.8694698224658|2.5426378628015|2.5426378628015|2.5426378628015|2.5426378628015|2.5426378628015|2.5426378628015|2.5426378628015||||||2.3890420220957|2.231713443185|2.1507926441841|2.1314362262811|-2.2965619065143|-2.2965619065143|-2.2965619065143|-2.2965619065143|-2.2965619065143|||-2.3158033009109|-2.3158033009109|-2.3158033009109|-2.3158033009109|-2.3158033009109|-2.359818921626|-2.359818921626|-2.3792432393635|-2.4080480299619|-2.4377504203935|-2.4377504203935|-2.4377504203935|-2.4377504203935|-2.4377504203935|-2.4377504203935|-2.4377504203935|-2.4619449083694|-2.4916054479158|-2.5134506216619|-2.5186720973975|-2.5186720973975|-2.5186720973975|-2.5186720973975|-2.5186720973975|-2.5186720973975|-2.5186720973975|-2.5186720973975|-2.5186720973975|-2.5186720973975|-2.5186720973975|-2.5186720973975|-2.5186720973975|-2.5186720973975|-2.5186720973975|-2.5186720973975|-2.5186720973975|-2.5186720973975|-2.5351912320462|-2.5624582694891|-2.5624582694891|-2.5721707637078|-2.5721707637078|-2.6035231942343|-2.6216923654529|-2.6324148130047|-2.6324148130047|-2.6324148130047|-2.6324148130047|-2.6324148130047|-2.6643498287849|-2.6887220261552|-2.7602466475145|-2.7842070078877|-2.7842070078877|-2.7842070078877|-2.7842070078877|-2.7913411431873|-2.8925228045345|-2.9090246714537|-2.9090246714537|-2.9090246714537|-2.9090246714537|-2.9488844107925|-2.9488844107925|-2.9904264687763|-2.9927349287867|-2.9927349287867|-2.9927349287867|-2.9927349287867||-2.9927349287867|-2.9927349287867|-3.0760552042723|2.7966796021489|2.7966796021489|2.7966796021489|2.7966796021489|2.7966796021489|2.7966796021489|2.7966796021489|2.7966796021489|2.7966796021489|2.7966796021489|2.7732941288449|2.7461203092444|2.6746575958319|2.6381113801606|2.6222371877641|2.6222371877641|2.6222371877641|2.5874067347811|2.526880149661|2.486216166084|2.4485735655549|2.4246047338647||||2.3983701291794|2.3172364569499|2.2520883322638|-2.4678825698171|-2.4678825698171|-2.5024091890426|-2.5491051200332|-2.5587462145526|-2.5587462145526|-2.5587462145526|-2.572813082452|2.3554355603734|2.3554355603734|2.3540067275746|2.3540067275746|2.3540067275746|-2.5068614858277|||-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5068614858277|||||||-2.5068614858277|-2.5068614858277|-2.5068614858277|-2.5941322266931|-2.7045911616611|-2.7618468543476|2.4750285028602|2.4750285028602|2.4750285028602|2.4750285028602|-2.7162866346595|-2.7162866346595|-2.7162866346595|-2.8165089148678|-2.8644289875223|-2.8644289875223|-2.890270315797|-2.890270315797|-2.890270315797|-2.890270315797|-2.890270315797|-2.890270315797|-2.890270315797|-2.890270315797|-2.890270315797|-2.890270315797|-2.890270315797|-2.890270315797||-2.890270315797|-2.890270315797|-2.890270315797|-2.8987128990567|-2.9323006622963|-2.9886667853123|-2.9913759767486|-3.000717363056|-3.000717363056|-3.000717363056|-3.000717363056
08007|101178|/equities/lianhua-fibre|SHANGHAICOMP||0.24956995646987|0.24952218047815|0.24713849882821|0.24713849882821|0.24702283826555|0.24702283826555|0.24313015601232|0.24313015601232|0.24313015601232|0.24313015601232|0.24313015601232|0.24313015601232|0.24313015601232|0.24313015601232|0.24313015601232|0.24313015601232|0.23836682859609|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847|0.23379034529847||||||0.22798928266016|0.20587696985235|0.19491886298778|0.19329872921575|0.1795027064324|-0.20464970446824|-0.21044412147335|-0.21054902221683|-0.21238780762226|||-0.21359756004447|-0.21549728939527|-0.21699698743548|-0.22177442855666|-0.22513824642841|-0.22737583535847|-0.23105224629809|-0.23105224629809|-0.23105224629809|-0.23105224629809|-0.23105224629809|-0.23105224629809|-0.23105224629809|-0.23105224629809|-0.23105224629809|-0.23105224629809|-0.23594693547675|-0.23877437916276|-0.24163820491761|-0.2458202206595|-0.24791136063948|-0.249444538289|-0.249444538289|-0.249444538289|-0.249444538289|-0.25243838124108|-0.25426487037023|-0.2567387406305|-0.2649319317358|-0.26547679048775|-0.26547679048775|-0.26547679048775|-0.26547679048775|-0.26547679048775|-0.26991866409777|-0.27089340524906|-0.27089340524906|-0.2739926765587|-0.27743919688761|-0.27743919688761|-0.27743919688761|-0.28082133303417|-0.28752371249744|-0.2883041206129|-0.29172679402515|-0.29930296085811|-0.29930296085811|-0.29930296085811|-0.29930296085811|-0.29930296085811|0.24400485456121|0.24400485456121|0.24400485456121|0.24400485456121|0.24400485456121|0.22328318655637|0.21483468660046|0.21483468660046|0.2119988660937|0.21055983849401|0.21055983849401|0.21055983849401|0.21055983849401|0.21055983849401|0.21055983849401|0.21055983849401|0.20383637755045|0.19795325132353|-0.2489023743051||-0.2489023743051|-0.2489023743051|-0.25834401840167|-0.25986653146034|0.22310615526543|0.22310615526543|0.22310615526543|0.22310615526543|0.22017860933575|0.22017860933575|0.22017860933575|0.22017860933575|0.22017860933575|0.22017860933575|0.22017860933575|0.22017860933575|0.22017860933575|0.22017860933575|0.22017860933575|0.2188893432356|0.20860726909914|0.19678512880183|0.18905613720388|0.18905613720388|0.18085610287024||||0.17162583207238|0.16192536839896|0.15051202436348|-0.16490685487169|-0.16672217591359|-0.16742975892572|-0.16956495114994|-0.17062777853489|-0.17311797844569|-0.17461515170778|-0.17528660956848|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|||0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16625286814014|0.16554614961566|0.16554614961566|0.16366232998305|0.16256363520334|0.16256363520334|0.16256363520334|||||||0.16256363520334|0.16256363520334|0.16256363520334|0.16256363520334|0.16256363520334|0.16256363520334|0.16256363520334|0.16256363520334|0.16256363520334|0.16241159101669|-0.17745540249039|-0.17745540249039|-0.17745540249039|-0.17828378365757|-0.1809209996736|-0.1809209996736|-0.1809209996736|-0.18463439017269|-0.18483321032083|-0.18483321032083|-0.18483321032083|-0.18818834298359|-0.18868870224981|-0.18868870224981|-0.19179536345823|-0.19179536345823|-0.19179536345823|-0.19179536345823||-0.19179536345823|-0.19179536345823|-0.19179536345823|-0.19179536345823|-0.193902876237|-0.193902876237|-0.193902876237|-0.193902876237|-0.193902876237|-0.193902876237|-0.193902876237
08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP||3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.8028661611642|3.4409623281786|3.3897127233881|3.3897127233881|3.3897127233881|3.3897127233881|3.3897127233881|3.3897127233881|3.3897127233881|3.3897127233881|3.3897127233881|3.3897127233881|3.3897127233881|3.3897127233881|3.3153394593322|3.3153394593322|3.3153394593322|3.0996086329972|3.0996086329972|3.0996086329972|3.0996086329972|3.0996086329972|3.0996086329972|3.0996086329972|3.0996086329972|3.0996086329972|3.0996086329972|3.0996086329972||||||2.9028984540872|2.7598870986228|2.6798745519061|2.6770829234011|2.6107446813204|2.6107446813204|2.6107446813204|2.6107446813204|2.6107446813204|||2.6107446813204|2.6107446813204|2.6107446813204|2.5386050568265|2.4611248400207|2.4611248400207|2.4611248400207|2.4222836657964|2.4222836657964|2.4222836657964|2.4123255687244|2.4123255687244|2.3928376035026|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.7488507623033|-2.8059663239299|-2.8059663239299|-2.8059663239299|-2.8059663239299|-2.8059663239299|-2.8849625922109|-2.9313093769864|-2.9313093769864|-2.9313093769864|-2.9313093769864|-2.9313093769864|-2.9313093769864|-2.9313093769864|-2.9313093769864|-2.9313093769864|-2.9313093769864|-2.9313093769864|-2.9313093769864|-2.9313093769864|-2.9313093769864|-2.9313093769864|-2.9313093769864|-2.9336771289856|-3.0424190936652|-3.1337989897825|-3.1777765745118|-3.1777765745118|-3.1964184436748|-3.2254649570197|-3.2584636077592|-3.2584636077592|-3.2584636077592||-3.2894040859749|-3.2982268109377|-3.3780297321805|-3.5055885627014|-3.6100984761166|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859||||-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.7220536572859|-3.8728373296973|-3.9842638050977|-4.0098934673311|-4.0098934673311|-4.068770530383|-4.4780783946428|-4.5918250931527|-4.5918250931527|3.8618998391766|3.8618998391766|3.8618998391766|||3.6198885289981|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.1768430442274|3.0659367078609|2.5971519145774|2.5123792777453|2.5123792777453|2.5123792777453|2.5123792777453|2.5123792777453|2.5123792777453|2.5123792777453|2.4520881584391|-3.11796037348|-3.11796037348|-3.11796037348|-3.11796037348|-3.11796037348|||||||-3.11796037348|-3.328289340954|-3.5697659375723|-3.8852954178448|-4.1553283432452|-4.1981425924796|-4.4301585537082|-4.5090512337472|-4.5090512337472|-4.5090512337472|-4.5090512337472|-4.5090512337472|-4.5090512337472|-4.7211679156385|-4.8545903550944|-4.8545903550944|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979||4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979
08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP||-9.2123711732563|-9.2546555146681|-9.2546555146681|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.2756283186251|-9.3125657032515|-9.3125657032515|-9.4917400623455|-9.7808222003662|-9.8302744695536|-9.8302744695536|-9.8769711729543|-10.046079396833|-10.050088511163|-10.190653494391|-10.224614862373|-10.335127622739|9.0179128300358|9.0179128300358|9.0179128300358|9.0179128300358|9.0179128300358|9.0179128300358|9.0179128300358||||||8.7699034093938|8.356559475166|7.9750661937201|7.9517405924757|7.5241560867054|-8.2916763526924|-8.2916763526924|-8.2916763526924|-8.2916763526924|||-8.2916763526924|-8.3503414356571|-8.3503414356571|-8.5203794598426|7.7332759395305|7.7332759395305|7.7332759395305|7.7332759395305|7.7332759395305|7.605575122227|-8.2400882173588|-8.2400882173588|-8.2400882173588|-8.2400882173588|-8.2400882173588|-8.2400882173588|-8.2400882173588|-8.2670473846214|-8.2670473846214|-8.2670473846214|-8.2670473846214|-8.2670473846214|-8.2670473846214|-8.2670473846214|-8.2670473846214|-8.2670473846214|-8.2670473846214|-8.2670473846214|-8.2670473846214|-8.2670473846214|-8.2670473846214|-8.2670473846214|-8.2670473846214|-8.2670473846214|-8.4390224905194|-8.4390224905194|-8.4390224905194|-8.5933584870433|-8.7876202995617|-8.7951337159826|-8.9329266880567|-8.9665856200915|-9.0262059987101|-9.1407841378354|-9.1919822355005|-9.2582501947993|-9.2582501947993|-9.4333953224723|-9.4333953224723|-9.5293277991154|-9.6840798907289|-9.6840798907289|-9.6840798907289|-9.6840798907289|-9.6840798907289|-9.6840798907289|-9.6967649465737|-9.6967649465737|-9.7086275425153|-9.8495865228658|-10.115651488623|-10.32794647782|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096||-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096|-10.348673749096||||-10.348673749096|-10.348673749096|-10.451859659758|-10.584288220502|-10.744208712155|-11.230232074056|-11.841692206602|-11.841692206602|-11.841692206602|-11.841692206602|-11.841692206602|-11.841692206602|-11.841692206602|-11.841692206602|-11.841692206602|-11.841692206602|-11.841692206602|||-11.841692206602|-11.841692206602|-11.870213558653|-11.895880896342|-11.895880896342|-12.00931163021|-12.155902016914|11.097630377946|11.097630377946|11.097630377946|11.097630377946|11.097630377946|11.097630377946|11.097630377946|11.097630377946|11.097630377946|11.097630377946|11.097630377946|11.097630377946|11.097630377946|10.897922220426|10.826579984247|10.500644772383|10.495829486464|10.495829486464|10.495829486464|10.495829486464|10.495829486464|10.495829486464|10.235921753352|-11.859887656291|-11.859887656291|-11.859887656291|||||||-11.859887656291|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.767469934438|10.697188487555|10.580765051869|10.330850331019||10.196416744823|10.196416744823|10.196416744823|10.196416744823|9.5447747496845|9.5447747496845|9.5174672730836|9.5174672730836|9.5174672730836|9.5174672730836|9.5174672730836
08010|101108|/equities/luan-env-ener|SHANGHAICOMP||-15.844875486411|-15.844875486411|-15.844875486411|-15.919861113272|-16.159290511566|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.327439420243|-16.451043412442|-16.628937188514|-17.248263508885|-17.651802120016|-17.651802120016|-17.651802120016|-17.812002616244|-17.919371219482|-17.919371219482|-17.919371219482|-17.919371219482|-18.178190544807|-18.420211822416|-18.93098125685|-18.93098125685|-18.93098125685|-18.93098125685|-18.93098125685|15.91835297226||||||15.747615375774|14.837350888006|13.970945882524|13.933273262144|13.11474815382|-14.255777883555|-14.255777883555|-14.255777883555|-14.255777883555|||-14.255777883555|-14.255777883555|-14.255777883555|-14.455309020177|-14.6570101962|-14.964455205589|-15.252661571568|-15.252661571568|-15.615888254388|-15.615888254388|-15.615888254388|-15.615888254388|-15.699057428837|-15.699057428837|-15.699057428837|-15.699057428837|-15.699057428837|-15.730064013269|-16.22187745789|-16.22187745789|-16.22187745789|-16.22187745789|-16.22187745789|-16.293883735911|-16.293883735911|-16.293883735911|-16.293883735911|-16.293883735911|-16.293883735911|-16.293883735911|-16.293883735911|-16.293883735911|-16.293883735911|-16.293883735911|-16.725982011442|-16.763990259323|-16.763990259323|-17.040544510057|-17.373383045385|-17.397647804894|-17.582387017848|-17.615429983803|-17.781588777644|-18.045048577235|-18.045048577235|-18.103386197538|-18.325429159238|-18.849364922923|-19.05207281475|-19.310635358809|-19.520151013267|-19.805723899086|-20.146620080498|-20.146620080498|-20.146620080498|-20.146620080498|-20.417912056741|-20.810456967682|-21.324396160278|-21.788218316142|-22.145797421208|-22.439775972092|-22.513639905412|-23.572377710827|-23.800418886088|-23.891272312145|-23.891272312145|-23.891272312145|-23.891272312145||-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446|-23.977747916446||||-23.977747916446|-23.977747916446|-24.238097350765|-24.238097350765|-24.238097350765|21.091102304481|21.091102304481|21.091102304481|21.091102304481|20.024003548117|19.999448187585|-22.950135891666|-22.950135891666|-22.950135891666|-22.950135891666|-22.950135891666|-22.950135891666|||-22.950135891666|-22.950135891666|-22.950135891666|-22.950135891666|-22.950135891666|-23.341261538124|-24.031957370546|-24.575507727493|-25.489948214853|-25.489948214853|-25.721052635339|-26.08339223666|-26.203213901465|-26.931904284098|-27.483227694408|-27.650252938686|-28.479046356853|25.418833075695|25.418833075695|25.418833075695|24.877036954222|24.458930334844|23.95714456218|23.375714955259|23.000953185383|23.000953185383|23.000953185383|23.000953185383|23.000953185383|22.545429548042|22.545429548042|22.545429548042|21.777699930156|||||||21.619343687469|21.619343687469|21.619343687469|21.619343687469|21.619343687469|21.619343687469|21.619343687469|21.567214796787|21.567214796787|21.260793498098|-23.440456695517|-23.440456695517|-23.440456695517|-23.440456695517|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581||21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.31139956581|21.075493543081|21.075493543081|20.864905759166|20.864905759166|20.864905759166
08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH||-225.23989202663|-225.23989202663|-225.49233714648|-225.49233714648|-226.09315418212|199.10785044969|199.10785044969|199.10785044969|199.10785044969|199.10785044969|199.10785044969|199.10785044969|199.10785044969|199.10785044969|199.10785044969|199.10785044969|192.11982535588|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-218.68225119633|-223.69694713003|-229.9493887518|-232.16931815656|-235.81591177552|202.22776312765|202.22776312765|202.22776312765||||||189.62363322506|171.64403325463|150.04781533771|-166.02258287429|-166.02258287429|-166.02258287429|-166.02258287429|-166.02258287429|-166.02258287429|||-169.24231111737|-174.61146293451|-176.50328462178|-179.3414308501|-180.49881680285|-182.38337325149|-182.38337325149|-182.38337325149|-182.38337325149|-182.38337325149|-182.38337325149|-182.38337325149|-182.38337325149|-190.6287460227|-192.31194643392|-194.1810518306|-195.32116381785|-197.13920131211|-197.13920131211|-197.13920131211|-197.13920131211|-197.13920131211|-197.13920131211|-197.13920131211|-197.13920131211|-197.13920131211|-197.13920131211|-197.13920131211|-197.13920131211|-197.13920131211|-197.13920131211|-197.13920131211|-197.13920131211|-197.13920131211|-200.3524525484|-201.88327755758|-203.2430882435|-205.22565428205|-207.2599240785|-207.2599240785|-207.2599240785|-207.2599240785|-207.2599240785|-207.2599240785|-207.2599240785|-207.2599240785|-207.2599240785|-207.2599240785|-207.2599240785|-211.20881202542|-215.66367687476|-221.88408792563|-225.85397993798|-227.05886877019|-227.05886877019|-232.30707081643|-234.30785866674|-237.57954914493|-237.57954914493|-237.57954914493|-239.01338929515|-241.64931964191|-245.54257985522|-247.49388004162|-247.49388004162|-247.49388004162|-247.49388004162|-250.51653412556|-252.27337698114||-258.11097011712|-258.83440801995|-260.6835899788|-260.6835899788|-260.6835899788|-260.6835899788|-261.87955394916|-264.47284016269|-267.7820409631|250.22541772645|250.22541772645|250.22541772645|250.22541772645|250.22541772645|250.22541772645|250.22541772645|250.22541772645|250.22541772645|250.22541772645|250.22541772645|250.22541772645|249.59489569974|248.85099935877|247.52605737712|247.52605737712||||241.30117282896|237.29020118745|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|236.31108277117|||236.31108277117|234.44063263773|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|232.86288139377|227.52152328529|220.6678136194|219.23162408231|219.23162408231|219.23162408231|217.51957559981|216.40897465192|212.7171997543|211.05223656099|211.05223656099|211.05223656099|211.05223656099|211.05223656099|208.88470501813|205.04875123594|205.04875123594|205.04875123594|||||||202.48917492335|200.77241291939|196.30824115473|-218.86143111155|-218.86143111155|-218.86143111155|-218.86143111155|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-222.63729753818|-225.82255014144|-228.08060702971|-230.12234433152|-230.29758741799|-230.29758741799|-232.04286853409|-234.46708225251|-237.40174954733|-237.68807221268|-237.68807221268||-237.68807221268|-237.68807221268|-237.68807221268|-237.68807221268|-237.68807221268|-237.68807221268|-237.68807221268|-237.68807221268|-238.37396495446|-238.77495773749|-240.18071247049
08012|100912|/equities/shenma-indu|SHANGHAICOMP||7.1021046798557|7.0406642553608|7.0406642553608|7.0406642553608|7.0406642553608|7.0406642553608|7.0406642553608|7.0146267278768|6.8223632291266|6.7942196571112|6.7942196571112|6.7942196571112|6.7942196571112|6.7942196571112|6.7842835775717|6.7842835775717|6.7830926170729|6.734547534561|-7.4095994509918|-7.4095994509918|-7.4095994509918|-7.4095994509918|-7.4095994509918|-7.4095994509918|-7.4095994509918|-7.4095994509918|-7.4095994509918|-7.4095994509918|-7.4095994509918|-7.4467771359795|-7.4530858274427|-7.4906509183211|-7.5218341905058|-7.657593338377|-7.7167705349202|-7.8303004958094|-7.9636670723956|-8.1018523524648|6.9607198160615||||||6.6224664495749|6.3721848644993|6.1229832082083|6.0894256067596|5.8974584434749|5.8974584434749|5.8974584434749|5.8974584434749|5.8974584434749|||5.8974584434749|5.8974584434749|5.8974584434749|5.8974584434749|5.8974584434749|5.8974584434749|5.8974584434749|5.8974584434749|5.8974584434749|5.8974584434749|5.8799539246295|5.752726731271|-6.2016262029235|-6.2016262029235|-6.2016262029235|-6.2016262029235|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2073167599935|-6.2181296125274|-6.3523661577283|-6.4115181988675|-6.4361313522081|-6.439034879232|-6.5161499580018|-6.5354340513152|-6.5354340513152|-6.5354340513152|-6.5354340513152|-6.5354340513152|-6.5354340513152|-6.5993709519619|-6.6798566397819|-6.754840777626|-6.7843227673041|-6.7843227673041|-6.7843227673041|-6.7843227673041|-6.8428215412173|-6.8428215412173|-6.8428215412173|-6.8428215412173|-6.9664686154296|-7.0394095525664|-7.1218170880838|-7.1218170880838|-7.1218170880838|-7.1525744861545|-7.311194096029|-7.3496601337926|-7.3496601337926||-7.3496601337926|-7.3496601337926|-7.4705066350674|-7.4705066350674|-7.5800072250074|-7.6777944378001|-7.6777944378001|-7.6777944378001|-7.7295609408375|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.1478823911953|7.0119859076263||||7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|7.0119859076263|6.8810954200693|6.8582234416346|6.8582234416346|6.8582234416346|||6.8582234416346|6.6358037297307|6.4981152022744|6.3640171912936|6.3219608992421|6.3219608992421|6.3219608992421|6.3219608992421|6.3110675513837|6.2245192726556|6.1500217075815|6.1039128166294|6.0260143392457|5.8394605708534|5.8221781863564|5.8152818019736|5.8152818019736|5.6742021039181|5.6030134685345|5.6030134685345|5.6030134685345|5.6030134685345|5.6030134685345|5.6030134685345|5.5251346936534|5.5251346936534|5.5251346936534|5.4818164099929|5.356462662935|5.2499584020506|5.2387496082722|5.2387496082722|5.2387496082722|||||||4.9552772672903|-6.3321270108797|-6.3321270108797|-6.5195854373087|-6.7762060107246|-6.9618956713163|-7.0670810187344|-7.0670810187344|-7.0670810187344|-7.0670810187344|-7.0670810187344|-7.0670810187344|-7.0670810187344|-7.3234234611728|-7.4485475536897|-7.4485475536897|-7.6800527039185|-7.7328365051101|-7.7620403726178|-7.7836301836062|-7.7836301836062|-7.8212558994347|-7.8352844460865|-7.9029279112451|-7.9029279112451|-7.9029279112451|-7.9029279112451|-7.9029279112451||-7.9029279112451|-7.9029279112451|-7.9029279112451|-7.9589229895294|-7.9589229895294|-7.9845344168684|-7.9845344168684|-8.0344131925598|7.5747685662957|7.5747685662957|7.5747685662957
08013|100773|/equities/shenergy|SHANGHAICOMP||7.8679913558407|7.8679913558407|7.8679913558407|7.8679913558407|7.8679913558407|7.8679913558407|7.8679913558407|7.8603889142085|7.8603889142085|7.8603889142085|7.8603889142085|7.8603889142085|7.8603889142085|7.8603889142085|7.8603889142085|7.8603889142085|7.8603889142085|7.8603889142085|7.8603889142085|7.8015434647721|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926|7.7280155346926||||||7.5300167055192|7.2050189940203|7.1680483366811|7.1680483366811|6.9850535686109|-7.8945288680908|-7.8945288680908|-7.8945288680908|-7.8994766366611|||-7.9883071992276|-8.0158967810072|-8.0898853228266|-8.2398726063498|-8.3870807309424|-8.5189514984695|-8.5189514984695|-8.5189514984695|-8.5616127506459|-8.5634588682612|-8.6888430608599|-8.7453814892072|-8.7524001638841|-8.7524001638841|-8.7524001638841|-8.7524001638841|-8.7524001638841|-8.7524001638841|-8.7524001638841|-8.7524001638841|-8.7524001638841|-8.7524001638841|-8.7524001638841|-8.7524001638841|-8.7524001638841|-8.7524001638841|-8.774822109514|-8.774822109514|-8.774822109514|-8.8842463952231|-9.0447181575749|-9.1014418211068|-9.1014418211068|-9.1121224064109|-9.1121224064109|-9.1121224064109|-9.1121224064109|-9.1121224064109|-9.1121224064109|-9.1121224064109|-9.112496634383|-9.112496634383|-9.2949966811018|8.3419933532032|8.3419933532032|8.3419933532032|8.3419933532032|8.3419933532032|8.3419933532032|8.3419933532032|8.3419933532032|8.3419933532032|8.3419933532032|8.3419933532032|8.3419933532032|8.3419933532032|8.3419933532032|8.3419933532032|8.3419933532032|8.3419933532032|8.3338817197253|8.2889443031567|8.2889443031567|8.2889443031567|8.2889443031567|8.2889443031567|8.2889443031567|8.2889443031567|8.2889443031567||8.2889443031567|8.2482712127122|8.1436342505782|8.0972248007177|8.0972248007177|8.0972248007177|8.0972248007177|8.0972248007177|8.0972248007177|8.093026842157|8.0646533874446|8.0646533874446|8.0646533874446|8.0646533874446|8.0646533874446|8.0646533874446|8.0646533874446|8.0646533874446|8.0646533874446|8.0201707314313|7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123||||7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123|7.8734668057123|7.7681078961061|7.7681078961061|7.7267863541363|7.6147624419263|7.5197361228788|7.4624845979306|||7.3672048513197|7.3590803431021|7.3590803431021|7.1512002201596|7.023642371677|7.023642371677|7.020433635747|7.020433635747|7.020433635747|7.020433635747|7.020433635747|7.020433635747|7.020433635747|7.020433635747|7.020433635747|7.020433635747|7.020433635747|7.020433635747|7.020433635747|6.9449264155886|6.9182513937974|6.8447239647998|6.8445779164691|6.8445779164691|6.8445779164691|6.8445779164691|6.8445779164691|6.8445779164691|6.8445779164691|6.8445779164691|6.8445779164691|6.8445779164691|6.8445779164691|||||||6.8445779164691|6.8173086466678|6.7165358401591|6.7165358401591|6.7165358401591|6.7165358401591|6.7165358401591|6.7165358401591|6.6467065918506|6.5939141051466|6.5939141051466|6.5939141051466|6.5939141051466|6.5939141051466|6.5939141051466|6.5939141051466|6.5939141051466|6.562682206597|6.4702025863485|6.3547595154087|6.3547595154087|6.3547595154087|6.3547595154087|6.3547595154087|6.3547595154087|6.2952885772167|6.2519871819216|6.1692143435283||6.1692143435283|6.1692143435283|6.1519046883896|6.1048944372949|6.0804249881002|6.0804249881002|6.0639817035606|6.0639817035606|5.964282475091|5.964282475091|5.964282475091
08014|100587|/equities/tiancheng|SHANGHAICOMP||10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.911937203316|10.868687364678|10.868687364678|10.158541755787|9.2649537776114|9.2649537776114|9.2649537776114|-10.508731926225|-10.508731926225|-10.508731926225|-10.508731926225|-10.508731926225|-10.508731926225|-10.508731926225|-10.508731926225|-10.552479890477|-10.742199954602|-10.777999570207|-10.953888657177|9.508033274181|9.508033274181|9.508033274181||||||8.8722589794875|8.1091764043968|7.6439838673353|7.6439838673353|7.3949815725486|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|||-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.0880713698014|-8.2534123258176|-8.2676805474562|-8.3279784761317|-8.3696170301909|-8.3696170301909|-8.3696170301909|-8.3696170301909|-8.3696170301909|-8.3696170301909|-8.3696170301909|-8.3696170301909|-8.3696170301909|-8.3696170301909|-8.3696170301909|-8.3696170301909|-8.3696170301909|-8.3696170301909|-8.3696170301909|-8.3696170301909|-8.3696170301909|-8.3696170301909|-8.4267966716019|-8.6303296584253|-8.7844298682755|-8.7844298682755|-8.7844298682755|-8.8580897267547|-8.8580897267547|-8.8580897267547|-8.8580897267547|-8.8580897267547|-8.8580897267547|-8.8580897267547|-8.9067158149455|-8.9067158149455|-8.967462107735|-9.0971804164042|-9.2802004308822|-9.422087689759|-9.422087689759|-9.422087689759|-9.422087689759|-9.422087689759|-9.4895421890436|-9.709490871873|-9.8199229925596|-9.8199229925596|-9.8199229925596|-9.8199229925596|-9.8199229925596|-9.8199229925596|-9.8199229925596|-9.8199229925596||-9.8638034098373|-10.082003884076|-10.29222669045|-10.329140921873|-10.402934096966|-10.674371108649|-10.799569377008|-10.799569377008|-10.799569377008|-10.799569377008|-10.856188412841|-11.003542657623|-11.254458666188|-11.254458666188|-11.254458666188|-11.254458666188|-11.311324397076|-11.311324397076|-11.311324397076|-11.311324397076|-11.311324397076|-11.311324397076|-11.311324397076|-11.311324397076|-11.311324397076||||-11.311324397076|-11.311324397076|-11.311324397076|-11.311324397076|-11.311324397076|-11.409249825995|9.8756239545665|9.8756239545665|9.8756239545665|9.8756239545665|9.8756239545665|9.8756239545665|9.8756239545665|9.8756239545665|9.8756239545665|9.6328696954792|9.6328696954792|||9.5048549692438|9.0607874580553|9.0607874580553|9.0607874580553|9.0607874580553|9.0607874580553|9.0607874580553|9.0607874580553|9.0607874580553|9.0607874580553|9.0607874580553|9.0607874580553|8.7869861068914|8.3980694394286|8.3980694394286|8.3929352269981|8.3929352269981|8.3929352269981|8.319055732191|8.319055732191|8.2073128350156|8.2073128350156|8.2073128350156|8.1270144391477|8.0656352308576|8.0656352308576|7.9706223929233|7.9706223929233|7.9706223929233|7.9706223929233|7.9706223929233|7.9706223929233|7.9706223929233|||||||7.9706223929233|6.9523582419098|-8.5490638699133|-8.5490638699133|-8.9522932597883|-9.176992741877|-9.3293595600716|-9.3293595600716|-9.3293595600716|-9.3293595600716|-9.3293595600716|-9.3293595600716|-9.3293595600716|-9.5409552574811|-9.7143272765695|-9.7143272765695|-10.063141015748|-10.149925752482|-10.149925752482|-10.149925752482|-10.149925752482|-10.149925752482|-10.149925752482|-10.372695070728|9.4596116727297|9.4596116727297|9.4596116727297|9.4596116727297||9.4212350520496|-10.165513237284|-10.165513237284|-10.165513237284|-10.165513237284|-10.165513237284|-10.165513237284|-10.168903942424|-10.284892898486|-10.479881027988|-10.699868073785
08015|100418|/equities/shengyi-tech|SHANGHAICOMP||19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.616952073089|19.560681245346|19.560681245346|19.2983725601|19.2983725601|19.059302124002|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.586641155251|-21.666823107411|-22.237806728359|-22.237806728359|-22.47889295798|19.38699655907|19.38699655907|19.38699655907||||||18.041107499783|16.734564715166|-18.431073836936|-18.431073836936|-18.431073836936|-18.431073836936|-18.431073836936|-18.46452679066|-18.622252193073|||-18.986947288093|-18.994220890806|-18.994220890806|-18.994220890806|-18.994220890806|-18.994220890806|-18.994220890806|-18.994220890806|-18.994220890806|-18.994220890806|-18.994220890806|-18.994220890806|-19.456013696927|-19.456013696927|-19.715202694492|-19.715202694492|-19.89189082313|-20.048137195911|-20.048137195911|-20.27292930639|-20.387842815187|-20.387842815187|-20.387842815187|-20.387842815187|-20.387842815187|-20.387842815187|-20.387842815187|-20.720936529136|-20.769374891891|-20.975971589236|-21.676078674692|-21.887997688946|-21.887997688946|-22.235553386142|-23.037836739675|20.575443802335|20.575443802335|20.575443802335|20.575443802335|20.575443802335|20.575443802335|20.575443802335|20.575443802335|20.402159648977|20.161029296433|20.161029296433|20.161029296433|19.433920707211|19.284734631598|19.284734631598|19.284734631598|19.284734631598|19.284734631598|19.284734631598|19.284734631598|19.284734631598|19.284734631598|19.284734631598|19.284734631598|19.284734631598|19.284734631598|19.284734631598|19.284734631598|19.284734631598|19.265261121392|19.047466997992|19.047466997992|19.047466997992|19.047466997992||19.047466997992|19.047466997992|19.047466997992|19.047466997992|19.047466997992|19.047466997992|19.047466997992|19.047466997992|19.047466997992|19.047466997992|19.047466997992|19.047466997992|19.047466997992|19.047466997992|18.797741312331|18.621162419636|18.621162419636|18.315179830479|18.129543276097|18.129543276097|18.017913301984|18.017913301984|18.017913301984|17.883793045194|17.534214630294||||17.055794652488|16.266993558171|-17.739281241523|-17.739281241523|-17.739281241523|-17.739281241523|-17.739281241523|-17.739281241523|-17.739281241523|-17.739281241523|-17.739281241523|-17.739281241523|-17.739281241523|-17.739281241523|-18.136424029786|16.469433787681|16.469433787681|||16.469433787681|16.469433787681|16.469433787681|16.469433787681|16.469433787681|16.469433787681|16.469433787681|16.469433787681|16.469433787681|16.469433787681|16.447148856429|16.144054051801|15.911172147773|15.761621616535|15.761621616535|15.761621616535|15.567913106473|15.567422706149|15.567422706149|15.46259188877|15.46259188877|15.46259188877|15.46259188877|15.175657221856|14.733508689738|14.628342954689|14.609270352317|14.329188207998|14.03854248724|13.610047369109|-16.04652324845|-16.04652324845|-16.04652324845|||||||-16.04652324845|-16.04652324845|-16.04652324845|-16.04652324845|-16.616448327956|-16.616448327956|-16.787720385588|-17.215800487771|-17.66905707869|-17.66905707869|-17.66905707869|-17.66905707869|-17.862286244863|-18.028309395107|-18.028309395107|-18.028309395107|-18.028309395107|-18.028309395107|-18.028309395107|-18.028309395107|-18.143283293317|-18.143283293317|-18.229793457423|-18.229793457423|16.662418346726|16.662418346726|16.662418346726|16.662418346726||16.662418346726|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462
08016|100747|/equities/jinbei-automot|SHANGHAICOMP||6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.4302982321562|6.1387631735171|6.1387631735171|5.5680703146552|5.0511892353268|5.0202162352948|5.0202162352948|5.0202162352948|5.0202162352948|4.7074624529314|4.6060695373164|4.0661883843327|-4.7122620020346|-4.7122620020346|-4.7122620020346|-4.7122620020346|-4.7391802375004|4.1490307048398|4.1490307048398|4.1490307048398|4.1490307048398|4.1490307048398|4.1490307048398|4.1490307048398|4.1490307048398|4.1490307048398||||||4.0205897970815|3.8262109937292|3.6941234471645|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|||-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-3.9813331517646|-4.0220369666892|-4.0750409861491|-4.1356010061818|-4.1790011704319|-4.251112388279|-4.3276178191408|-4.3276178191408|-4.3276178191408|-4.3276178191408|-4.3276178191408|-4.3276178191408|3.7661933240476|3.7661933240476|3.7661933240476|3.7661933240476|3.7661933240476|3.7661933240476|3.7661933240476|3.7661933240476|3.3946593533162|3.3690048542667|3.3690048542667|3.3690048542667|3.3690048542667|3.3690048542667|3.3690048542667|3.3690048542667|3.3690048542667|3.3690048542667|3.2616720693032|3.2379689764888|3.2210766951145|3.16395911034|-3.5894078527702|-3.5894078527702|-3.6393420469775|-3.6926022648827|-3.7823359304022|-3.8539588494652|-3.8539588494652|-3.8539588494652|-3.8988431607743|-3.9183787763555|-3.9183787763555|-3.9183787763555|-3.9209764600284|-3.9871961673639|-4.0996622598328|-4.2174024886729|-4.2882250886098|-4.3269445210493|-4.3269445210493|-4.3760495086286|-4.4087097918674|-4.4087097918674||-4.4087097918674|-4.4774552358173|-4.6550064514918|-4.6550064514918|-4.6877847988123|-4.7029490332864|-4.7029490332864|-4.7029490332864|-4.7927210177605|-4.8058176795076|-4.8058176795076|-4.8058176795076|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225||||-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9006427489225|-4.9112670357833|-4.9112670357833|-4.9112670357833|-4.9112670357833|-4.9112670357833|4.2873144706303|4.2873144706303|4.2873144706303|4.2873144706303|4.2873144706303|4.2873144706303|||4.2873144706303|4.2873144706303|4.0696489135947|4.0696489135947|4.0696489135947|4.0696489135947|4.0696489135947|4.0696489135947|4.0696489135947|4.0696489135947|3.9701655485593|3.9412952372722|3.9281057725672|3.8123397970999|3.6859328376811|3.6560366007532|3.5572628547578|3.4386254074208|3.4062504240795|3.3958337515509|3.3879935187348|3.3879935187348|3.3879935187348|3.3879935187348|3.3879935187348|3.3879935187348|3.3879935187348|3.3622152189688|3.1902389637051|-3.8376366738792|-3.8376366738792|-3.8376366738792|-3.8376366738792|||||||-3.8376366738792|-3.8376366738792|-3.8376366738792|-4.0795963080189|-4.332329342924|-4.4353658602882|-4.4546007729443|-4.4546007729443|-4.4546007729443|-4.4546007729443|-4.4546007729443|-4.4546007729443|-4.4546007729443|-4.7095564578277|-4.8995071223822|-4.9161189718872|-5.0456879054871|-5.0846531032817|-5.1189815364354|-5.1189815364354|-5.1189815364354|-5.1189815364354|-5.1335560604779|-5.1335560604779|-5.1335560604779|-5.1335560604779|-5.1335560604779|-5.2128402706482||-5.2181557545505|-5.2412839873457|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488
08017|100590|/equities/jinshan|SHANGHAICOMP||2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5823591749711|2.5140711838855|2.5140711838855|2.5140711838855|2.5140711838855|2.5140711838855|2.5020771513389|2.5020771513389|2.5020771513389|2.5020771513389|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103|2.4158475770103||||||2.3353862777405|2.2237625668505|2.1587191788329|2.1587191788329|2.0915421804063|2.0915421804063|2.0915421804063|2.0915421804063|2.0915421804063|||2.0915421804063|-2.2924002037433|-2.2924002037433|-2.3164198513859|-2.3164198513859|-2.3776887253516|-2.3946541366304|-2.4096157084268|-2.4323507823725|-2.4524108058159|-2.4524108058159|-2.4524108058159|-2.4524108058159|-2.4524108058159|-2.4524108058159|-2.4524108058159|-2.478346694392|-2.478346694392|-2.4964963339899|2.2830868140297|2.2830868140297|2.2830868140297|2.2830868140297|2.2830868140297|2.2830868140297|2.2830868140297|2.2830868140297|2.2830868140297|2.2830868140297|2.2830868140297|2.2830868140297|2.2830868140297|2.2802768958553|2.2802768958553|2.2802768958553|2.2130855468627|-2.5478573826953|-2.5478573826953|-2.6018609019469|-2.6018609019469|-2.6142899164835|-2.6225443823778|-2.664493876877|-2.6888820133635|-2.7365354787452|-2.798809285412|-2.798809285412|-2.8703436139002|-2.9342707001252|-2.9419673905421|-2.9771859100183|-3.0957620862149|-3.1203256885299|-3.1203256885299|-3.1203256885299|-3.1203256885299|-3.1625840973069|-3.1750934732413|-3.2102616681853|-3.2102616681853|-3.2102616681853|-3.2102616681853|-3.2102616681853|-3.2525129731274|-3.364458924728|-3.4827321173939|-3.5141468182971|-3.5684964674236|-3.6016627701921||-3.6635142336071|-3.7005065022428|-3.7005065022428||-3.7005065022428|3.2343531714928|3.2343531714928|3.2343531714928|3.1659480716401|3.0938311711079|3.0586802816104|3.0586802816104|3.0513114769935|2.9975684041976|2.8889649173948|2.8014381325947|2.8014381325947|2.773820218853|2.700769155156|2.700769155156|2.700769155156|2.700769155156|2.6758546088927|2.6420606744281|2.6367340498491||||2.5763710663632|2.4537456748569|2.4397173984938|-2.7039027566127|-2.7039027566127|-2.7039027566127|-2.7039027566127|-2.7039027566127|-2.7039027566127|-2.7039027566127|-2.7060031354882|2.4706261315979|2.4706261315979|2.4706261315979|2.4706261315979|2.4706261315979|2.4506956911791|||2.4213284228365|2.4080703287977|2.4080703287977|2.4080703287977|2.4080703287977|2.4080703287977|2.4080703287977|2.3728560109556|2.3534643409208|2.3534643409208|2.3171825671147|2.3029806242994|2.257756271474|2.2150694574746|2.2150694574746|2.1967438289228|2.1802709046009|2.1438790002294|2.1438790002294|2.1438790002294|2.1438790002294|2.1438790002294|2.1438790002294|2.1438790002294|2.1438790002294|2.1438790002294|2.1438790002294|-2.4343548846223|-2.4343548846223|-2.4343548846223|-2.4343548846223|-2.4343548846223|-2.4343548846223|||||||-2.4343548846223|-2.4343548846223|-2.4343548846223|-2.4626165840337|-2.6123517589778|-2.6931686089006|2.5158250124248|2.5158250124248|2.5158250124248|2.4804577264244|2.4804577264244|2.4804577264244|2.4804577264244|2.4804577264244|2.4804577264244|2.4804577264244|2.4804577264244|2.4804577264244|2.4774170050717|2.4774170050717|2.4646281497777|-2.6131478795453|-2.6131478795453|-2.6131478795453|-2.6131478795453|-2.6131478795453|-2.6131478795453|-2.6131478795453||-2.6131478795453|-2.6131478795453|-2.6131478795453|-2.6131478795453|-2.6229420910328|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038
08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH||5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.9349235010112|5.7365816911022|-6.6395912899304|-6.6395912899304|-6.6395912899304|-6.6395912899304|-6.6812122413106|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465|6.004925662465||||||5.7688065173307|5.4297849472009|5.0236499106049|4.9784998402727|4.7688884984268|-5.3500873983258|-5.3500873983258|-5.3500873983258|-5.3500873983258|||-5.4334306651082|-5.6188117589914|-5.6439651724688|-5.6439651724688|-5.7080464547677|-5.7080464547677|-5.7080464547677|-5.7080464547677|-5.7080464547677|-5.7080464547677|-5.7080464547677|-5.7080464547677|-5.7080464547677|-5.7080464547677|-5.7111625611565|-5.737958424597|-5.8466202609065|5.3541001595311|5.3541001595311|5.3541001595311|5.3541001595311|5.3541001595311|5.3541001595311|5.3541001595311|5.3541001595311|5.3512223602723|5.2641361158635|5.2507065845359|5.1907849127307|5.1508721305545|5.1399657816573|5.1399657816573|5.0121842855528|4.9735930046529|4.9735930046529|4.9735930046529|4.9575432855145|4.9575432855145|4.9575432855145|4.9575432855145|4.9575432855145|4.9139369945013|-5.3703716838151|-5.3703716838151|-5.3703716838151|-5.3703716838151|-5.3703716838151|-5.3703716838151|-5.3703716838151|-5.4698574900395|-5.5095172068603|-5.5095172068603|-5.5095172068603|-5.5095172068603|-5.5095172068603|-5.5792481532614|-5.5792481532614|-5.5792481532614|-5.5792481532614|-5.5824980328393|-5.7111087982204|-5.8106765685641|-5.9307518731845|-5.9983085960371|-5.9983085960371|-5.9983085960371|-6.0058985120966|-6.0506769912863|-6.0506769912863||-6.0668632738485|-6.1504035252878|-6.2637816820485|-6.3119798936163|-6.3677551787997|-6.4552837524044|5.9720911277885|5.9720911277885|5.9720911277885|5.9720911277885|5.9720911277885|5.9720911277885|5.9720911277885|5.9720911277885|5.9720911277885|5.886768104142|-6.4315694757804|-6.4315694757804|-6.4315694757804|-6.4315694757804|-6.4315694757804|-6.4315694757804|-6.4315694757804|-6.4315694757804|-6.4315694757804||||-6.4315694757804|-6.4315694757804|-6.4315694757804|-6.4315694757804|-6.6409952511946|-6.6409952511946|-6.6409952511946|-6.6409952511946|-6.6409952511946|-6.6409952511946|-6.6538833369325|-6.7365373228999|-6.7539303937457|-6.7677004777615|-6.8135120840285|-6.8135120840285|-6.8135120840285|||-6.8135120840285|-6.8135120840285|-6.8135120840285|-6.8135120840285|-6.8611244329053|-6.9624377101828|-6.9624377101828|-7.0554863976295|6.3364314936405|6.3364314936405|6.3364314936405|6.3215904393467|6.2778751309456|6.2778751309456|6.2778751309456|6.2778751309456|6.1587503945101|6.0740072819572|6.0740072819572|6.0740072819572|6.0740072819572|6.0740072819572|6.0740072819572|6.0740072819572|6.009268103924|6.009268103924|5.9619643808367|5.9279320373815|5.9279320373815|5.9279320373815|5.9279320373815|-6.9070753913464|-6.9070753913464|||||||-6.9070753913464|-6.9070753913464|-6.9070753913464|-6.9070753913464|-7.1817502027686|-7.3208333922686|-7.3803708236815|-7.4187541115234|-7.4187541115234|-7.4187541115234|-7.4187541115234|-7.4187541115234|-7.4187541115234|-7.691393466785|-7.78082667477|-7.78082667477|-7.78082667477|-7.78082667477|-7.78082667477|-7.78082667477|-7.78082667477|-7.78082667477|-7.78082667477|-7.78082667477|-7.8015605389998|-7.8015605389998|-7.8015605389998|-7.8015605389998||-7.8015605389998|-7.8015605389998|-7.8015605389998|-7.8015605389998|-7.8778449363097|-7.8793765667761|-7.8793765667761|-7.9559739832177|-7.996082332851|-8.0578690404379|-8.1876321230425
08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP||7.09811722172|7.09811722172|7.09811722172|7.09811722172|7.09811722172|7.09811722172|7.09811722172|7.09811722172|7.0717964849285|7.039218633419|6.6142193294115|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.4345133793389|-7.5105704479787|-7.549523028331|-7.6455810164931|6.7486199391392|6.7486199391392|6.7486199391392||||||6.3417998698583|6.0514443083196|5.8271602175401|-6.2902335185981|-6.2902335185981|-6.2902335185981|-6.2902335185981|-6.2902335185981|-6.2902335185981|||-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.4108883061249|-6.549319920522|-6.5653556823532|-6.5806861600513|-6.5806861600513|-6.6290957090187|-6.6304942217585|-6.6304942217585|-6.6304942217585|-6.6304942217585|-6.6304942217585|-6.6372156504257|-6.7319066130964|-6.7787849200928|-6.8880940292902|-6.8984280494106|-6.8984280494106|-6.8984280494106|-6.9765866760029|-6.9973411970524|-6.9973411970524|-6.9973411970524|-7.0181567065349|-7.0985073902464|-7.1933414249791|-7.2881993753397|-7.2881993753397|-7.3124437842859|-7.3310484129072|-7.3783870756495|-7.5798744956506|-7.5898691658147||-7.5898691658147|-7.5898691658147|-7.7326326904438|-7.8179250886862|-8.0104723430149|-8.0905248298107|-8.1044719366959|-8.1049688291474|-8.1355207972972|-8.1644677114982|-8.2316308234023|-8.3562564026301|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168||||-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.3574613991168|-8.6366476362223|7.7661805015751|7.7661805015751|7.7661805015751|7.7661805015751|7.7661805015751|||7.7661805015751|7.7661805015751|7.6950204212796|7.6950204212796|7.6950204212796|7.6950204212796|7.6950204212796|7.6950204212796|7.6950204212796|7.6344666303673|7.6077414421549|7.5347120395755|7.4669023742781|7.3571141285484|7.2695717328991|7.1795238382513|7.0039153768944|6.9160172094159|6.7703942579327|6.7703942579327|6.7703942579327|6.7703942579327|6.7703942579327|6.7703942579327|6.7703942579327|6.7703942579327|6.7703942579327|-8.0082464186872|-8.0082464186872|-8.0082464186872|-8.0082464186872|-8.0082464186872|-8.0082464186872|||||||-8.0082464186872|-8.0082464186872|-8.0082464186872|-8.2041629120735|-8.6712920980352|-8.7436577828612|-9.1435088351795|-9.3175703488398|-9.3175703488398|-9.3175703488398|-9.3175703488398|-9.3175703488398|-9.3175703488398|-9.8706338629247|-9.8881745318895|-9.8881745318895|-9.8881745318895|-9.8881745318895|-9.8881745318895|-9.8881745318895|-9.8881745318895|-9.8881745318895|-9.8881745318895|-9.8881745318895|-10.042416411453|-10.053795582513|-10.125810555448|-10.125810555448||-10.125810555448|-10.125810555448|-10.125810555448|-10.36812271435|-10.43902560692|9.1132368444005|9.1132368444005|9.1132368444005|9.1132368444005|-10.157973300611|-10.157973300611
08020|100698|/equities/sz-expressway|SHANGHAICOMP||10.63893383658|10.621593567134|10.39630593031|10.39630593031|10.39630593031|10.39630593031|10.39630593031|10.252562297376|10.132847164508|10.11538515978|9.9665391808626|9.8550437695315|9.8495595258028|9.8495595258028|9.8495595258028|9.721732541538|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708|9.6761669766708||||||9.4024075017819|-10.160668606261|-10.160668606261|-10.160668606261|-10.160668606261|-10.160668606261|-10.160668606261|-10.160668606261|-10.160668606261|||-10.160668606261|-10.160668606261|-10.160668606261|-10.180885286058|-10.180885286058|-10.180885286058|-10.180885286058|-10.207454000719|-10.207454000719|-10.207454000719|-10.207454000719|-10.397726574217|-10.550807412769|-10.832563594873|-11.280070997935|10.437999293562|10.437999293562|10.390430594369|10.390430594369|10.340478474216|10.265531599871|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-10.999825847035|-11.122584382566|-11.123521586462|-11.123521586462|-11.123521586462|-11.123521586462|10.448278087169|10.448278087169|10.448278087169|10.448278087169|10.448278087169|10.311420274874|10.197133038993|10.17424883816|10.17424883816|10.17424883816|10.17424883816|10.17424883816|10.17424883816|10.17424883816|10.17424883816|10.17424883816|10.17424883816|10.17424883816|10.17424883816|10.17424883816|10.17424883816||10.17424883816|10.17424883816|10.17424883816|10.17424883816|10.17424883816|10.17424883816|10.17424883816|10.17424883816|10.17424883816|10.157446368983|10.157446368983|10.157446368983|10.157446368983|9.9143848777374|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548||||9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.9110201051548|9.8574891571724|9.8574891571724|9.8574891571724|9.8574891571724|9.8574891571724|9.7138768307063|9.4826404376928|9.3807114278943|9.3769018027154|9.3421126309332|||9.2484586441183|9.1093981225914|8.9759983971854|8.8505537725312|8.8073006632497|-9.4214602128073|-9.4214602128073|-9.4214602128073|-9.4214602128073|-9.4214602128073|-9.4214602128073|-9.4431277310467|-9.4431277310467|-9.4431277310467|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|-9.4526712620329|||||||-9.4526712620329|-9.4526712620329|8.7064259932481|8.7064259932481|8.7064259932481|8.7064259932481|8.7064259932481|8.7064259932481|8.7064259932481|8.5610286842941|8.3700321130354|-9.2321820283134|-9.2321820283134|-9.4152027792621|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494||-9.5073634908494|-9.6018482406239|-9.6018482406239|-9.6018482406239|-9.6018482406239|-9.7398315225817|-9.7437015942708|-9.8035565936979|-9.8450632188515|-9.8822923339955|-9.9266449542971
08021|101052|/equities/shenzhen-gas|SHANGHAICOMP||-7.7680450263053|-7.7680450263053|-7.7680450263053|-7.7794942394926|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8007666554932|-7.8408461239118|-7.8408461239118|-7.8408461239118|-7.8703843648984|7.0923184221844|7.0923184221844|7.0923184221844|7.0923184221844|7.0923184221844||||||6.7664650618876|6.4149611724576|6.2817421446564|6.2817421446564|6.0802690199483|-6.621131927299|-6.621131927299|-6.621131927299|-6.621131927299|||-6.6412575052044|-6.7019527273997|-6.7560584895726|-6.787842657049|-6.859857890362|-6.859857890362|-6.859857890362|-6.859857890362|-6.859857890362|-6.859857890362|-6.859857890362|-6.859857890362|-6.8965087702478|-6.9205653193489|-6.9295170575264|-6.9794633951323|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0123231005571|-7.0542718414264|-7.0542718414264|-7.0542718414264|-7.0542718414264|-7.0542718414264|-7.0542718414264|-7.0542718414264|-7.0542718414264|-7.0542718414264|-7.0542718414264|-7.0542718414264|-7.0542718414264|-7.0542718414264|-7.0542718414264|-7.0542718414264|-7.0542718414264|-7.0542718414264|-7.0542718414264|-7.0542718414264|-7.0542718414264|-7.1430799435462|-7.1600886396661|-7.2500984461324|-7.3578872715121|-7.4643191269907|-7.4859100107653|-7.5599000723608|-7.6198887064995|-7.741685563228||-7.741685563228|-7.741685563228|-7.7887731133467|-7.7887731133467|-7.7887731133467|-7.8436366781665|-7.9083947011819|-7.9083947011819|-7.9083947011819|-7.9083947011819|-7.9083947011819|-7.9083947011819|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441||||7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2864098671441|7.2315662573184|7.125761052513|7.125761052513|7.0841786823272|||7.0224209319219|6.9152729494907|6.9152729494907|6.828080784782|6.8225525427817|6.8225525427817|6.8225525427817|6.8225525427817|6.8225525427817|6.8225525427817|6.8225525427817|6.8225525427817|6.8225525427817|6.3911694474749|6.3118550454833|6.2888334929769|6.2888334929769|6.2881481316161|6.20072008796|6.1890371339737|6.1890371339737|6.1773348973691|6.1773348973691|6.1773348973691|6.0504219821115|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|||||||-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.6564483892014|-6.8099428824904|-6.8854918670127|-6.9049910120908|-7.0811013438905|-7.1340015970562|-7.2316682960031|-7.2673682815054|-7.2673682815054|-7.2779275538493|-7.2779275538493|-7.2779275538493|-7.2779275538493|-7.2779275538493|-7.2779275538493|-7.2779275538493||-7.2779275538493|-7.3096898452846|-7.3096898452846|-7.3096898452846|-7.3096898452846|6.9362167705001|6.9362167705001|6.9362167705001|6.9362167705001|6.9362167705001|6.9362167705001
08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP||-9.1050611907566|-9.1050611907566|-9.1050611907566|-9.161618336523|-9.161618336523|-9.4550877197223|-9.4550877197223|-9.4550877197223|-9.4550877197223|-9.4973192859179|8.1879048412522|8.1879048412522|8.1879048412522|8.1879048412522|8.1879048412522|8.1879048412522|8.0387828687253|7.3040290331086|7.3040290331086|7.3040290331086|7.3040290331086|7.3040290331086|7.17892111399|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324|7.1665592037324||||||6.6656212103238|-7.6233891419031|-7.6233891419031|-7.6233891419031|-7.6233891419031|-7.6233891419031|-7.6233891419031|-7.6233891419031|-7.6233891419031|||-7.6233891419031|-7.6233891419031|-7.6233891419031|-7.6233891419031|-7.6233891419031|-7.9022056226098|6.8219066779599|6.8219066779599|6.8219066779599|6.8219066779599|6.8219066779599|6.8219066779599|6.8219066779599|6.8219066779599|6.8219066779599|6.3665630729977|5.4642546340168|-6.1175950697928|-6.1175950697928|-6.1175950697928|-6.1175950697928|-6.1175950697928|-6.1175950697928|-6.1175950697928|-6.1895500743686|-6.2871844606996|-6.2871844606996|-6.2871844606996|-6.2871844606996|-6.2871844606996|-6.2871844606996|-6.2871844606996|-6.2871844606996|-6.2871844606996|-6.2871844606996|-6.2871844606996|-6.2871844606996|-6.3957605182463|-6.4991058495191|-6.4991058495191|-6.4991058495191|-6.4991058495191|-6.7406730548703|-6.7707479415297|-6.875275313629|-7.0408617520479|-7.0424834740196|-7.0424834740196|-7.0856586459284|-7.0856586459284|-7.1557318107955|-7.2874797865939|-7.3687710086117|-7.3687710086117|-7.3687710086117|-7.3687710086117|-7.3687710086117|-7.3687710086117|-7.3687710086117|-7.4868847311243|-7.4868847311243|-7.4868847311243|-7.4868847311243|-7.4868847311243|-7.4868847311243|-7.4868847311243|-7.4868847311243|-7.4868847311243|-7.4868847311243||-7.4898720781786|-7.5731913028804|-7.7579900885785|-7.8249887520698|-8.0272099767159|-8.0496418488406|-8.0496418488406|-8.1601575759145|-8.2354224508614|-8.2354224508614|-8.2354224508614|-8.2354224508614|-8.2354224508614|-8.2354224508614|-8.2354224508614|-8.2354224508614|-8.2354224508614|-8.2354224508614|-8.3310250248744|-8.3605833546137|-8.5423148490561|-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.5525052368638||||-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.5525052368638|-8.9444500936399|-9.145802917467|-9.145802917467|-9.2814473469903|-9.4743859856051|-9.6559848353512|||8.4149551382241|8.4149551382241|8.4149551382241|8.4149551382241|8.4149551382241|8.4149551382241|8.4149551382241|8.4149551382241|8.4149551382241|8.2210608577924|8.1761865969299|8.1761865969299|8.0446514416402|8.030495708462|8.030495708462|8.030495708462|7.7716620424019|7.6463299721963|7.6463299721963|7.6463299721963|7.6463299721963|7.6463299721963|7.4225890868777|6.9639879060977|6.7915466431882|6.7915466431882|6.7915466431882|6.5894962553741|6.3994403420292|6.1882672639249|5.8686299954915|5.6440335285955|-6.9637815043387|||||||-6.9637815043387|-6.9637815043387|-6.9637815043387|-7.1292016555929|-7.5096686736371|-7.5790761196642|-7.8189736432532|-8.014970839763|-8.1699315798469|-8.1699315798469|-8.1699315798469|-8.1699315798469|-8.1699315798469|-8.3354795257457|-8.4933083695404|-8.4933083695404|-8.6536758919813|-8.7463063951176|-8.8592293257892|-8.9681203869227|-8.9681203869227|-8.9681203869227|-9.104577756286|-9.1661978036831|-9.2497828721181|-9.2497828721181|-9.2497828721181|-9.2497828721181||-9.2497828721181|-9.2497828721181|-9.2497828721181|-9.3725367386226|-9.5672630026477|-9.7091814891649|-9.7435348184189|-9.9605948827091|8.9961026697925|8.9961026697925|8.9961026697925
08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|||||||81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|81.461108452214|73.723388671312|73.723388671312|73.723388671312|73.723388671312|73.723388671312|73.723388671312|73.723388671312|73.723388671312|71.252649094698||||||62.238498027719|56.168889689884|-62.084794718419|-62.084794718419|-62.084794718419|-62.084794718419|-62.281438516681|-62.598379128147|-62.598379128147|||-64.067087589557|-65.047876184577|-65.063491800116|-65.063491800116|-65.063491800116|-65.063491800116|-65.063491800116|-65.063491800116|-65.063491800116|-65.063491800116|-65.063491800116|-65.063491800116|-65.063491800116|58.991833926001|58.991833926001|58.991833926001|58.991833926001|58.991833926001|58.991833926001|58.758146127903|-64.353309346368|-64.353309346368|-64.353309346368|-64.353309346368|-64.353309346368|-64.536492572805|-64.536492572805|-64.577769847469|-65.314188422711|-66.660762828755|-66.750950913043|-66.750950913043|-66.750950913043|-66.750950913043|-68.237167681159|-68.694632570944|-69.512924663449|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|63.391004957404|62.78618044231|62.78618044231|62.62867989184|62.62867989184|61.827420813524|61.014912082844|60.325454767206|59.364918171104|59.364918171104||59.364918171104|59.314909867375|58.423233380946|57.441927131715|57.35794362817|57.35794362817|57.35794362817|57.35794362817|57.35794362817|57.35794362817|57.35794362817|57.35794362817|57.35794362817|57.35794362817|57.35794362817|57.35794362817|57.35794362817|57.35794362817|57.35794362817|56.957274187173|56.957274187173|56.665382140315|56.665382140315|56.665382140315|56.665382140315||||-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.040242166425|-62.667493152514|-63.340546395928|-63.614494723909|-64.283778225866|||-64.283778225866|-64.283778225866|-64.283778225866|-64.283778225866|-64.648086163167|-64.966760207948|58.769726014001|58.769726014001|58.769726014001|58.769726014001|58.769726014001|58.769726014001|57.941245496639|57.941245496639|57.941245496639|57.941245496639|57.941245496639|57.941245496639|57.941245496639|57.941245496639|57.941245496639|57.941245496639|56.698604411956|55.455672603046|53.460721615623|53.460721615623|53.460721615623|52.678578513276|51.398420273608|50.852689464165|49.533686588859|49.533686588859|49.533686588859|||||||49.533686588859|-56.995701185994|-56.995701185994|-56.995701185994|-58.890223361974|-59.828581335285|-60.792867556919|-62.461518490435|-63.102797839511|-63.501475284931|-63.501475284931|-63.501475284931|-63.682191794048|-64.531880847757|-65.078124754891|-65.078124754891|-66.275695104582|-67.246880923359|-67.416536131002|-67.530595133148|-67.534624479241|-67.534624479241|-68.769582110453|-69.371205362797|-70.999670912954|-71.380191513933|-72.312777963062|-72.312777963062||-72.312777963062|-72.312777963062|-72.312777963062|-72.312777963062|-72.84586531893|-73.443354751048|-73.443354751048|-73.482677474676|-73.482677474676|-73.482677474676|-73.907854510845
08024|100396|/equities/heungkong-hold|SHANGHAICOMP||1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8311918759764|1.8074353430471|1.756039311908|1.7285997777133|1.7285997777133|1.7285997777133|1.5634442533551|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861|1.5592848910861||||||1.519761027448|1.413067812779|1.3198985543987|1.3198985543987|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|||-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3770326780226|-1.3961215863211|-1.3961215863211|-1.3961215863211|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4108816504344|-1.4144835118728|-1.4144835118728|-1.4277595220095|-1.4454437793633|-1.4454437793633|-1.4599374931544|-1.4649305190741|-1.4780012358867|-1.4780012358867|-1.4780012358867|-1.4780012358867|-1.4780012358867|-1.4780012358867|-1.4822235692036|-1.4994470283001|-1.4994470283001|-1.4994470283001|-1.4994470283001|-1.4994470283001|-1.4994470283001|-1.4994470283001|-1.511786411158|-1.511786411158|-1.5169584880539|-1.5169584880539|-1.5377316155112|-1.5524795428554|-1.5899772793761|-1.5999747681078|-1.623305299487|-1.6481170020791|-1.6679077901545|-1.6971197700172|-1.7334664702051||-1.7821849120583|-1.9240943869976|1.6217133539196|1.6217133539196|1.6217133539196|1.6217133539196|1.6217133539196|1.6217133539196|1.6217133539196|1.6217133539196|1.6217133539196|1.6217133539196|1.6217133539196|1.5839670814698|1.5839670814698|1.571630084694|1.5079222985778|1.4743581026432|1.4620645542539|1.4568392420402|1.4568392420402|1.4568392420402|1.4568392420402|1.4568392420402|1.4568392420402||||1.4270435532586|1.4067151039459|1.3535723520228|-1.5187869269517|-1.5187869269517|-1.5187869269517|-1.5187869269517|-1.5187869269517|-1.5187869269517|-1.5187869269517|-1.5187869269517|-1.56254106306|-1.5900456325099|-1.6022729228918|-1.6225254614026|-1.6361394015585|-1.6518219332514|||-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|-1.6518219332514|||||||-1.6518219332514|-1.6518219332514|-1.6703577152687|-1.7348418557863|-1.8209354241932|-1.8293727327546|1.6184461446346|1.6184461446346|1.6184461446346|1.6093846329651|-1.7855903763555|-1.7855903763555|-1.7855903763555|-1.8184337968057|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952||-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8485115474755|-1.8522350596382|-1.876372276301|-1.8809692048969|-1.8944102287229|-1.9160113599495|-1.923493668294|-1.923493668294
08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP||18.501282555039|18.028647058734|17.538542844125|17.538542844125|17.538542844125|17.538542844125|17.538542844125|17.020806954681|17.020806954681|17.020806954681|17.020806954681|17.020806954681|17.020806954681|17.020806954681|17.020806954681|16.800339988403|16.73893853609|16.73893853609|16.565488406732|16.284986041999|15.468873155355|14.805540043957|14.805540043957|14.805540043957|13.649489251383|12.089432442197|-14.827011758054|-14.827011758054|-14.827011758054|-14.827011758054|-14.827011758054|-14.827011758054|-14.946679784153|-15.286866295441|-15.370407170835|-15.801007874346|13.910647825481|13.910647825481|13.910647825481||||||12.650164237819|11.495737622405|-12.567831226064|-12.567831226064|-12.567831226064|-12.567831226064|-12.724256934803|-12.784699504367|-12.784699504367|||-13.002949129303|-13.002949129303|-13.002949129303|-13.002949129303|-13.012189565654|-13.012189565654|-13.012189565654|-13.012189565654|-13.012189565654|-13.012189565654|-13.012189565654|-13.012189565654|-13.012189565654|-13.012189565654|-13.223135325344|-13.223135325344|-13.546261095373|-13.594735065398|-13.866927693616|-14.189364193027|-14.483182057347|-14.779091102774|-15.153434310683|13.537803100719|13.537803100719|13.537803100719|13.537803100719|13.537803100719|13.537803100719|13.537803100719|13.537803100719|13.537803100719|13.537803100719|13.537803100719|13.537803100719|13.537803100719|13.537803100719|13.537803100719|13.537803100719|13.537803100719|-15.640038569006|-15.640038569006|-15.640038569006|-15.640038569006|-15.640038569006|-15.640038569006|-15.640038569006|-15.640038569006|-15.640038569006|-15.858931840826|-16.020479322991|-16.283866009802|-16.733184480767|-17.170760260799|-17.247511663678|-17.523901611172|-17.905446482591|-17.999940555286|-18.054379428969|-18.552643843874|-18.97960310113|-19.324004704551|-19.60333688139|-19.60333688139|-19.60333688139|-19.60333688139|-19.60333688139|-19.60333688139|-19.60333688139||-19.60333688139|-19.60333688139|-19.60333688139|-19.60333688139|-19.60333688139|-19.60333688139|-19.874227578408|-19.874227578408|-19.874227578408|-19.989697834923|-20.437440974926|-20.717093820565|-20.717093820565|-20.717093820565|-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608||||-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608|-21.08989048608|-21.41043335208|-21.822705017292|-21.917450095507|-22.517165874213|-23.028517430325|-23.449464260759|-23.822183541923|-24.041870784394|-24.06335867142|-24.06335867142|-24.508177208628|-24.940196911191|||21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|21.751345314063|20.809273151863|19.215857934409|19.128731568051|18.986923994171|18.567137309299|18.546820398156|-21.621440712254|-21.621440712254|-21.621440712254|-21.621440712254|-21.621440712254|-21.621440712254|-21.621440712254|-21.621440712254|-21.621440712254|-21.621440712254|||||||-21.621440712254|-21.621440712254|-21.621440712254|-21.621440712254|-22.761045897052|-23.820606192003|-24.177896031683|-25.265995777255|-26.045449448635|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035|22.759926226035||22.759926226035|22.144362558144|21.79651431377|21.738598415087|21.738598415087|21.51807453125|-24.158549279083|-24.158549279083|-24.30715995231|-24.30715995231|-24.629914825551
08026|100630|/equities/kingdom-ss|SHANGHAICOMP||14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.91167489526|14.765750582983|14.211944880276|13.806412855525|13.806412855525|12.808792555486|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.274304847168|-15.462560737847|-16.185514570099|13.82603667901|13.514485239167||||||12.50276117764|10.605846144999|10.047031923387|10.047031923387|9.3189241050054|9.0860268935417|-9.741864583831|-9.741864583831|-9.741864583831|||-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.741864583831|-9.8159604579663|-9.9455116093661|-9.9644579159447|-9.9977307040635|9.1156273185108|9.1156273185108|9.1156273185108|9.1156273185108|9.1156273185108|9.1156273185108|9.1156273185108|9.1156273185108|9.1156273185108|9.1156273185108|9.1156273185108|9.1156273185108|9.1156273185108|9.1156273185108|9.1156273185108|8.9023631213874|-9.7907295982106|-9.7907295982106|-9.7907295982106|-9.7907295982106|-9.7907295982106|-9.7907295982106|-9.7907295982106|-9.7907295982106|-9.7907295982106|-9.9002549162687|-9.9713949087793|-10.010993997646|-10.287206301838|-10.287206301838|-10.287206301838|-10.287206301838|-10.428006792234|-10.530007468513|-10.671544894887|-10.671544894887|-10.671544894887|-10.671544894887|-10.671544894887|-10.671544894887|-10.671544894887|-10.671544894887|-10.876716624049|-11.066351954967|-11.220946171582|-11.296921910893|-11.296921910893|-11.296921910893|-11.296921910893|-11.296921910893|-11.296921910893|-11.296921910893||-11.296921910893|-11.499357742349|-11.581507116578|-11.581507116578|-11.581507116578|-11.581507116578|-11.581507116578|-11.581507116578|-11.581507116578|-11.581507116578|-11.644452578515|-11.842724754513|-11.93802722527|-11.971697315391|-11.995737257337|-11.995737257337|-11.998597028891|-12.080386990763|-12.080386990763|-12.080386990763|-12.412946788442|-12.412946788442|-12.493595415422|-12.493595415422|-12.493595415422||||-12.493595415422|-12.493595415422|-12.493595415422|-12.493595415422|-12.569007180439|-12.569007180439|-12.617769062785|-12.617769062785|-12.617769062785|-12.617769062785|-12.617769062785|-12.617769062785|-12.617769062785|-12.676410052807|-12.835455573964|-12.965505985604|-13.154451480824|||-13.469946242392|-13.601002943778|-13.601002943778|-13.601002943778|-13.662781146129|-13.797534416075|12.226137036874|12.226137036874|12.226137036874|12.226137036874|11.648317301217|11.648317301217|11.534241106713|11.154988916082|11.154988916082|11.074432593102|10.991035970841|10.853753846015|10.853753846015|10.853753846015|10.853753846015|10.853753846015|10.853753846015|10.80250447892|10.431981000179|10.431981000179|10.307201130384|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|||||||10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|9.8865907095581|-10.869517079264|-10.869517079264|-11.141934501868|-11.141934501868|-11.307244060638|-11.307244060638|-11.307244060638|-11.307244060638|-11.307244060638|-11.307244060638|-11.531382717691|-11.677091455021|-11.827989767498|-11.827989767498|-11.827989767498|-11.827989767498||-11.827989767498|-11.827989767498|-11.827989767498|-11.827989767498|-12.064989141299|-12.290543454305|-12.355604217467|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249
08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP||-26.855910731773|-26.855910731773|-26.855910731773|-26.855910731773|-26.855910731773|-27.742122068914|-28.180135716898|-28.507372315175|-28.528192342925|-28.869102599011|-29.261831128491|-29.261831128491|-29.261831128491|-29.261831128491|-29.261831128491|-29.261831128491|-29.261831128491|-29.261831128491|-29.261831128491|-29.261831128491|-29.347384626352|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569|25.673791252569||||||23.902545967583|22.856699465879|22.856699465879|22.856699465879|22.856699465879|22.856699465879|22.856699465879|22.856699465879|22.856699465879|||22.856699465879|22.856699465879|22.856699465879|22.856699465879|22.856699465879|22.856699465879|22.856699465879|22.856699465879|22.856699465879|-25.348379439838|-25.348379439838|-25.348379439838|-25.348379439838|-25.348379439838|-25.779311200786|-25.867012258821|-26.066680215523|-26.41686701634|-26.528740616401|-26.84082308937|-26.970634366929|-26.970634366929|-26.970634366929|-26.970634366929|-26.970634366929|-26.970634366929|-26.970634366929|-27.019039156106|-27.589486654231|-27.871652982444|-29.226297747915|-29.226297747915|-29.226297747915|-29.226297747915|-29.556478603172|-29.556478603172|-30.045532234827|-31.430036553983|26.82927169345|26.82927169345|26.82927169345|26.82927169345|26.82927169345|26.82927169345|26.82927169345|26.82927169345|26.82927169345|26.82927169345|26.82927169345|26.82927169345|26.82927169345|26.82927169345|26.82927169345|26.82927169345|26.82927169345|26.82927169345|26.82927169345|26.82927169345|26.82927169345|26.82927169345|23.966466417643|23.966466417643|23.966466417643|23.966466417643|23.966466417643|23.966466417643|23.966466417643|23.966466417643|23.966466417643||23.966466417643|23.966466417643|23.966466417643|23.966466417643|23.966466417643|23.966466417643|23.966466417643|23.966466417643|23.966466417643|23.966466417643|23.966466417643|23.966466417643|23.966466417643|23.966466417643|23.966466417643|23.966466417643|23.966466417643|22.64403219617|22.64403219617|22.623926167098|22.58380583084|22.477414676147|22.477414676147|22.381017230834|21.575018802048||||21.136131514842|20.218480257784|-20.889698385272|-20.889698385272|-20.889698385272|-20.889698385272|-20.889698385272|-20.952099041835|-20.952099041835|-20.952099041835|-20.952099041835|-20.952099041835|-20.952099041835|-20.952099041835|-21.195666424318|-21.334074249845|-21.690082169221|||-21.740622359064|-21.740622359064|-21.740622359064|-21.740622359064|-21.830690416524|-21.875212493682|19.451921633861|19.451921633861|19.451921633861|19.451921633861|19.451921633861|19.338802103623|18.964225509017|18.707296946207|18.707296946207|18.707296946207|18.431790500003|18.431790500003|18.431790500003|18.431790500003|18.431790500003|18.431790500003|18.431790500003|17.87476715017|17.365145611771|17.365145611771|17.316273503842|17.066414203183|16.850461154002|16.403290171113|16.128428691326|16.128428691326|16.128428691326|||||||15.996032231051|14.78059185103|-18.4851962304|-18.4851962304|-19.133550932659|-19.518946650573|-19.88549614278|-20.154286908898|-20.154286908898|-20.154286908898|-20.154286908898|-20.154286908898|-20.27198457695|-20.886650297123|-21.172839037525|-21.172839037525|-21.668155952679|-21.88295056686|-22.040500506926|-22.199444198132|-22.294375218875|-22.294375218875|-22.702006692659|-22.702006692659|-23.109451685759|21.210809247499|21.210809247499|21.210809247499||21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499|21.210809247499
08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP||-73.672538944635|-74.311959745159|-74.311959745159|-75.489400123745|-77.576554218033|-81.063949283736|-81.212762351413|-81.212762351413|-81.212762351413|-88.590848599958|-89.982277476258|-89.982277476258|-89.982277476258|-89.982277476258|-89.982277476258|-89.982277476258|-89.982277476258|-94.168086355998|-94.598982195141|-96.294982861681|-103.75664599649|89.013669509246|89.013669509246|89.013669509246|79.375187258537|70.442432355677|62.134922398235||||||||||51.616025276874|44.619470300382|44.039970069136||||||41.723298025359|41.228109942795|40.228752349896|40.228752349896|40.228752349896|40.228752349896|40.228752349896|38.980278888326|38.807598474559|||38.807598474559|38.807598474559|38.678443673515|37.73771620157|37.029684812521|36.670205838918|36.144117098649|35.857352077519|34.947348808991|34.947348808991|33.188662141421|33.188662141421|33.188662141421|32.797958367245|32.315727805847|32.315727805847|32.315727805847|32.315727805847|32.266112535017|32.266112535017|32.266112535017|32.266112535017|32.266112535017|32.266112535017|32.266112535017|32.266112535017|31.541622135396|31.541622135396|31.467348561049|31.467348561049|31.467348561049|31.467348561049|31.047052897083|30.019032750311|30.019032750311|30.019032750311|30.019032750311|30.019032750311|30.019032750311|30.019032750311|29.646148559983|-33.961094231266|-33.961094231266|-33.961094231266|-33.961094231266|-33.961094231266|-33.961094231266|-33.961094231266|-33.961094231266|-33.961094231266|-33.961094231266|-33.961094231266|-33.961094231266|-34.681772915145|-34.783630089608|-34.783630089608|-34.783630089608|-34.783630089608|-34.783630089608|-35.536518243908|-35.536518243908|-35.742677739204|-35.742677739204|-35.742677739204|-35.742677739204|-35.742677739204|-35.742677739204|-35.742677739204|-35.742677739204||-35.742677739204|-36.39109075936|29.138816870585|29.138816870585|29.138816870585|29.138816870585|29.138816870585|29.138816870585|29.138816870585|29.138816870585|29.138816870585|26.607018617937|25.841010534407|25.841010534407|-30.553777427319|-30.553777427319|-30.553777427319|-30.553777427319|-30.553777427319|-30.828641488424|-31.660712853925|-32.372458395976|-32.65273235641|-33.518698060371|-33.518698060371||||-33.518698060371|-33.518698060371|-33.518698060371|-33.518698060371|-33.518698060371|-33.518698060371|-33.653554002287|-33.944847552376|-33.944847552376|-33.944847552376|-35.359831987042|-38.510368014065|-39.372684704439|-39.372684704439|-39.372684704439|-39.372684704439|-39.372684704439|||-39.372684704439|-39.372684704439|-39.372684704439|-39.372684704439|-39.469095057002|-39.890660835363|34.258366011205|34.258366011205|34.258366011205|34.258366011205|34.195961208943|33.506067933643|32.915633826348|32.006814591193|31.961316187322|31.961316187322|31.890350217223|31.817037240223|31.817037240223|31.77586689336|31.77586689336|31.77586689336|31.769852536065|30.45150364013|29.889981405827|29.889981405827|29.889981405827|29.364422419438|27.944359040668|27.123176601651|-35.017267110852|-35.017267110852|-35.017267110852|||||||-35.017267110852|-35.017267110852|-36.049184669949|-38.367984522159|-40.779979852367|-41.212202870766|-42.971891654774|-43.638196329622|-43.638196329622|-43.638196329622|-43.638196329622|-43.638196329622|-43.826329077117|-45.053142376335|-46.176474866052|-46.176474866052|-46.97497231075|-47.453858657113|-47.980956072533|-48.245933644227|-48.245933644227|-48.486038119982|-49.237261992241|-49.30806989752|-50.356187503457|-51.329652645985|-51.544059385635|-52.052913305908||-52.052913305908|-52.167309988224|-52.167309988224|-52.167309988224|-52.696925523299|-52.696925523299|-52.696925523299|-53.381636534231|-53.381636534231|-53.722930601457|-54.014921059453
08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP||-20.987060557831|-21.002710796995|-21.002710796995|-21.002710796995|-21.002710796995|-21.002710796995|-21.002710796995|-21.002710796995|-21.002710796995|-21.646901105955|17.175740226982|17.175740226982|17.175740226982|17.175740226982|17.175740226982|17.175740226982|15.880266596739|15.388464812523|15.388464812523|15.388464812523|15.388464812523|15.388464812523|14.932275975199|14.932275975199|14.932275975199|14.46475083348|13.761976972|13.761976972|12.628602000061|12.628602000061|12.628602000061|12.628602000061|12.628602000061|12.628602000061|12.628602000061|12.628602000061|12.628602000061|11.002780373675|11.002780373675||||||10.430311397029|9.6992406357485|9.6992406357485|9.6992406357485|9.6992406357485|9.6992406357485|9.6992406357485|9.6992406357485|9.6992406357485|||9.6992406357485|9.6992406357485|9.6992406357485|9.6992406357485|9.6992406357485|9.6992406357485|9.6992406357485|-11.270545752129|-11.270545752129|-11.270545752129|-11.270545752129|-11.270545752129|-11.270545752129|-11.270545752129|-11.270545752129|-11.270545752129|-11.620050570789|9.1795994381642|9.1795994381642|9.1795994381642|9.1795994381642|9.1795994381642|9.1795994381642|8.7617767762846|8.6474990085572|8.6474990085572|8.6474990085572|8.1195665234659|8.1195665234659|8.0352975552429|-9.2791600214978|-9.2791600214978|-9.2791600214978|-9.2791600214978|-9.2791600214978|-9.2791600214978|-9.2791600214978|-9.3116666818156|-9.3116666818156|-9.3116666818156|-9.3116666818156|-9.3116666818156|-9.5685186942963|-9.7083541641134|-9.7244642401729|-9.7244642401729|-9.7244642401729|-9.7244642401729|-9.903922121029|-9.903922121029|-9.903922121029|-9.9157843970387|-9.9157843970387|-9.9157843970387|-9.9157843970387|-9.9157843970387|-9.9157843970387|-9.9157843970387|-9.9157843970387|-9.9436492283177|-10.180721900974|-10.327188483443|-10.327188483443|-10.327188483443|-10.327188483443|-10.551320225625|-10.793689788082|-10.796221419003|-10.796221419003||-10.920245934224|-10.966384358644|-11.264871910148|-11.313746376096|-11.742496352791|-11.836106730168|-11.884562810996|-11.905625591388|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111||||-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-11.922188257111|-12.008542086165|-12.288604046965|-12.288604046965|-12.288604046965|-12.618448551125|-14.057720828528|12.085117226684|12.085117226684|12.085117226684|12.085117226684|12.085117226684|||12.085117226684|11.104018880089|10.750298992789|10.750298992789|10.750298992789|10.750298992789|10.750298992789|10.750298992789|10.750298992789|10.750298992789|10.558109407067|10.42678836147|10.175320713167|9.7448006652508|9.5531115027173|9.416790429299|9.2764342532609|9.0006536053961|9.0006536053961|9.0006536053961|9.0006536053961|9.0006536053961|9.0006536053961|9.0006536053961|9.0006536053961|9.0006536053961|9.0006536053961|8.8201708845899|-11.286111439228|-11.286111439228|-11.286111439228|-11.286111439228|-11.286111439228|||||||-11.286111439228|-11.477901923391|-12.347113330864|-13.490681550793|-14.441867879025|-14.886520495008|-15.664466767389|-16.075251960101|-16.075251960101|-16.075251960101|-16.075251960101|-16.075251960101|-16.075251960101|-17.275279680162|-17.342836492089|15.638472496786|15.638472496786|15.638472496786|15.638472496786|15.405449904499|15.405449904499|15.405449904499|15.405449904499|15.405449904499|15.405449904499|15.405449904499|15.405449904499|15.405449904499||-16.630914698266|-16.630914698266|-16.630914698266|-16.751571984448|-16.938969077179|-17.03403533426|-17.03403533426|-17.10726201233|-17.154735429384|-17.291928087448|-17.336444414821
08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP||-23.720568219439|-23.720568219439|-23.720568219439|-24.026188152383|-24.03743062345|-24.703236726144|-24.703236726144|-24.703236726144|-24.703236726144|-24.925264097164|-25.428071049529|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584|22.329474160584||||||21.794970721572|-24.415124238302|-24.415124238302|-24.415124238302|-24.415124238302|-24.704581910559|-24.927312619364|-25.362570081459|-25.41221927486|||-25.41221927486|-25.41221927486|-25.41221927486|-25.41221927486|-25.598577540032|-26.4811975083|-26.760218788214|-27.649688059563|-28.143103940653|-28.143103940653|-28.143103940653|-28.352338004297|-28.444820589695|-28.743080559203|-28.743080559203|-28.743080559203|-28.743080559203|-28.743080559203|25.433071855777|25.433071855777|25.433071855777|25.433071855777|25.433071855777|25.433071855777|24.664524877594|24.105582595453|23.76787971639|23.76787971639|23.455978225595|23.415158052658|23.415158052658|22.80906398585|22.224516315488|21.359155360597|21.359155360597|-23.842823598647|-23.842823598647|-23.842823598647|-23.842823598647|-23.842823598647|-23.842823598647|-23.842823598647|-23.934803536495|-24.574781474096|-24.595869020866|-24.878096245048|-24.878096245048|-24.878096245048|-24.878096245048|-24.878096245048|-24.878096245048|-24.878096245048|-24.878096245048|-25.071230003271|-25.071230003271|-26.619144515896||25.166506364717|25.146260233351|25.146260233351|25.146260233351|25.146260233351|25.146260233351|25.146260233351|25.146260233351|25.146260233351|25.146260233351|25.146260233351|25.146260233351||25.146260233351|25.146260233351|25.146260233351|24.930567922006|24.673317156246|24.576164705285|24.576164705285|24.574443268256|24.529475873793|24.260066025881|24.169242949354|24.169242949354|24.169242949354|23.994531308134|23.932813603038|23.717016386053|23.650176217846|23.650176217846|23.44649354914|-25.889141372668|-25.889141372668|-25.889141372668|-25.889141372668|-25.889141372668|-25.889141372668||||-25.889141372668|-25.889141372668|-25.889141372668|-25.889141372668|-25.889141372668|-25.889141372668|-25.889141372668|-25.889141372668|-25.889141372668|-25.889141372668|-25.889141372668|-26.43052832708|-26.487898415809|-26.487898415809|-27.365925836836|22.305647902243|22.305647902243|||22.305647902243|22.305647902243|19.867388677324|18.373026052808|17.78249321025|17.78249321025|16.887031025813|16.501444113988|16.501444113988|16.501444113988|15.416627052251|15.416627052251|15.416627052251|15.369865129197|15.225708417201|15.225708417201|14.592918109125|13.954169060595|13.419448086296|13.237350142305|13.073445280729|12.875587525565|12.758523692244|12.127941514193|12.127941514193|12.127941514193|12.127941514193|11.848639595442|-13.774417054189|-13.774417054189|-13.774417054189|-13.774417054189|-13.774417054189|||||||-13.774417054189|-13.774417054189|-13.774417054189|-13.828982392431|-14.411369420291|-14.647355133958|-15.238728583596|-15.614791619272|-15.894225772251|-15.894225772251|-15.894225772251|-15.894225772251|-15.894225772251|-16.346362785089|14.106328959833|14.106328959833|-15.17434689213|-15.17434689213|-15.17434689213|-15.17434689213|-15.17434689213|-15.17434689213|-15.17434689213|-15.17434689213|-15.17434689213|-15.17434689213|-15.17434689213|-15.17434689213||-15.17434689213|-15.17434689213|-15.17434689213|-15.17434689213|-15.17434689213|-15.17434689213|-15.17434689213|-15.17434689213|14.052525470389|14.052525470389|14.052525470389
08031|100729|/equities/shinva-medical|SHANGHAICOMP||-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.867019983013|-18.966133907856|-19.102371140124|-19.473746003709|-19.92377926476|-19.92377926476|-19.92377926476|-19.92377926476|-19.986518219753|-19.986518219753|-20.163879814195|-20.163879814195|-20.163879814195|-20.317089123248|-20.42746060833|-20.42746060833|-20.42746060833|18.113716706535|18.113716706535|18.113716706535||||||17.001351578259|16.039280502028|15.255221875148|-16.438690288029|-16.438690288029|-16.438690288029|-16.438690288029|-16.438690288029|-16.438690288029|||-16.610766948552|-17.010296889247|-17.013576190902|-17.013576190902|-17.013576190902|-17.013576190902|-17.013576190902|-17.013576190902|-17.013576190902|-17.013576190902|-17.013576190902|-17.013576190902|-17.013576190902|-17.057306308694|-17.154230138933|-17.199144280923|15.964959917807|15.964959917807|15.964959917807|15.964959917807|15.964959917807|15.964959917807|15.964959917807|15.964959917807|15.964959917807|15.964959917807|15.964959917807|15.964959917807|15.964959917807|15.964959917807|15.964959917807|15.964959917807|15.555512227774|15.48618209084|15.48618209084|15.48618209084|15.325202382496|15.298211702215|15.298211702215|15.138568490199|-16.950150624277|-16.950150624277|-16.950150624277|-16.950150624277|-16.950150624277|-16.950150624277|-16.950150624277|-16.950150624277|-16.950150624277|-16.950150624277|-16.950150624277|-16.950150624277|-17.105722311869|-17.157474513282|-17.157474513282|-17.157474513282|-17.157474513282|-17.157474513282|-17.157474513282|-17.157474513282|-17.157474513282|-17.157474513282|-17.549970992659|-17.904412782032|-18.258236288846|-18.515818569197|16.871783463123|16.871783463123|16.871783463123||16.871783463123|16.871783463123|16.871783463123|16.871783463123|16.871783463123|16.871783463123|16.871783463123|16.871783463123|16.871783463123|16.871783463123|16.871783463123|16.871783463123|16.871783463123|16.871783463123|16.871783463123|16.871783463123|16.871783463123|16.871783463123|16.871783463123|16.638953958474|16.638953958474|16.623618469919|16.623618469919|16.623618469919|16.077095731856||||15.810876352656|15.634304769688|15.368458385659|-17.09393606735|-17.09393606735|-17.09393606735|-17.09393606735|-17.09393606735|-17.255143655092|-17.255143655092|-17.499303778841|-17.549226346759|-17.685464928711|-17.918037756908|-18.02260452799|-18.148620621937|-18.681801920221|||16.561351884562|16.561351884562|16.561351884562|16.561351884562|16.561351884562|16.561351884562|16.561351884562|16.561351884562|16.561351884562|16.561351884562|16.405347096874|16.386282536667|16.098833983057|16.098833983057|16.098833983057|15.579472481005|15.389156909776|15.33197021042|15.039454188687|15.039454188687|15.039454188687|15.039454188687|15.039454188687|14.534861368981|14.452012515175|14.452012515175|14.326168139894|-16.723263252044|-16.723263252044|-16.723263252044|-16.723263252044|-16.723263252044|-16.723263252044|||||||-16.723263252044|-16.723263252044|-16.723263252044|-16.723263252044|-17.456618031158|-17.825728584544|-18.070040253816|-18.352562762354|-18.352562762354|-18.352562762354|-18.352562762354|-18.352562762354|-18.366949029602|-19.057293834331|-19.465887858105|-19.465887858105|-20.207824311469|-20.347148522185|-20.347148522185|-20.347148522185|-20.347148522185|-20.347148522185|-20.347148522185|-20.526318877324|-20.714333935464|-20.714333935464|-20.714333935464|-20.714333935464||-20.714333935464|-20.714333935464|-20.714333935464|-20.714333935464|-20.714333935464|-20.855538298422|18.952164685435|18.952164685435|18.952164685435|18.952164685435|18.952164685435
08032|100637|/equities/shuangliang|SHANGHAICOMP||-7.3892520612567|-7.3892520612567|-7.3892520612567|-7.4042907062439|-7.4042907062439|-7.4042907062439|-7.4042907062439|-7.4042907062439|-7.4042907062439|-7.4042907062439|-7.7142117093303|-8.0222207293514|-8.0222207293514|6.7590014351364|6.7590014351364|6.7590014351364|6.7590014351364|6.7590014351364|6.7590014351364|6.7590014351364|6.7590014351364|6.3977793469425|5.3039249390727|5.3039249390727|4.6171390712665|4.0099709250371|-4.8153892169302|-4.8153892169302|-4.8153892169302|-4.8153892169302|-4.8153892169302|-4.8153892169302|-4.8848769013424|-5.00652992111|-5.0422554477669|-5.1169505367253|4.4279963381532|4.4279963381532|4.4279963381532||||||4.0383293769363|3.6892546174265|3.4703314865984|-3.9186103376704|-3.9186103376704|-3.9186103376704|-3.9474146824747|-3.9474146824747|-3.9474146824747|||-4.0211633055416|-4.0211633055416|-4.0211633055416|-4.0211633055416|-4.0674035912319|-4.0933124953736|-4.0933124953736|-4.0933124953736|-4.0933124953736|-4.0933124953736|-4.0933124953736|-4.0933124953736|-4.0933124953736|-4.1797015995958|-4.1797015995958|-4.1797015995958|-4.2696685229384|-4.3240761662681|-4.4273069065101|-4.5208964260957|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.5433268792573|-4.6909186847942|-4.8310209653927|-4.9139123384768|-5.0337910855936|-5.0925458233805|-5.176480530851|-5.176480530851|-5.176480530851|-5.176480530851|-5.176480530851|-5.176480530851|-5.2222006841423|-5.4257786852255|-5.5369763751974|-5.6883069034141|-5.7522924676994|-5.7522924676994|-5.8447694265687|-5.9525215056035|-5.9794683353209|-6.0638539411518||-6.1081711824175|-6.2607453460425|-6.4024951849745|-6.4027722846983|-6.5730803025561|-6.6718187853369|-6.6718187853369|-6.6718187853369|-6.6718187853369|-6.7048415492414|-6.7048415492414|-6.7048415492414|-6.7048415492414|-6.7048415492414|-6.7504833125331|-6.7504833125331|-6.7966480678163|-6.8990534616667|-6.9706151301284|-7.0523500502793|-7.0756651172215|-7.0756651172215|-7.0756651172215|-7.1746279408727|-7.3118428479767||||-7.3118428479767|-7.3118428479767|-7.3118428479767|-7.7394356888429|-7.7394356888429|-7.8732619464283|-7.885383834145|-7.885383834145|-7.885383834145|-7.885383834145|-7.885383834145|-8.0304264643694|-8.0754742466637|-8.0944155414047|-8.134525553084|-8.134525553084|-8.1739170989467|||7.4865979727413|7.4865979727413|7.4865979727413|7.4865979727413|7.4865979727413|7.4865979727413|7.4865979727413|7.4865979727413|7.4865979727413|7.4865979727413|7.4865979727413|7.4801089031062|7.4687212309031|7.4687212309031|7.4687212309031|7.4687212309031|7.4687212309031|7.3835790246491|7.3495756663469|7.3495756663469|7.3495756663469|7.3495756663469|7.3495756663469|7.1906395529804|6.8573329035511|6.8573329035511|6.6142590911378|6.5647321973895|6.4630355078484|6.3611505515604|6.3341228674181|6.3341228674181|6.3341228674181|||||||6.3268032548966|-7.3163535770809|-7.3163535770809|-7.3163535770809|-7.6853928761388|-7.9243253024315|-8.0342505013385|-8.1975004182302|-8.404444984379|-8.4559946906455|-8.4559946906455|-8.4559946906455|-8.4953018691666|-8.4953018691666|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135||7.74029226135|7.4942141355274|-8.3452457660601|-8.3452457660601|-8.3452457660601|-8.3452457660601|-8.3452457660601|-8.3452457660601|-8.3919396658921|-8.4821549543831|-8.6401724163132
08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP||7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|7.2388897661214|6.8237530630612|6.8237530630612|6.6568395703763|6.6568395703763|6.6568395703763|6.6568395703763|6.5759329365062|6.4454808021438|6.3649786870625|6.2349761769669|6.2250114670791|6.2250114670791|6.2250114670791|6.2250114670791|6.2250114670791|6.2250114670791|6.2166790952725|-7.0131573732232|-7.0131573732232|-7.0131573732232|-7.0131573732232|-7.0131573732232|-7.0131573732232|-7.0479529230169|-7.0527254043213|-7.1352506410404|6.3643311002861|6.3643311002861|6.3643311002861|6.3643311002861|6.3643311002861||||||5.9325898465195|5.6728777418179|5.4965158256536|5.4965158256536|5.361684087542|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|||-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.7957184845965|-5.8913539840955|-5.934282112362|-5.9419269756477|-5.9419269756477|-5.9419269756477|-5.9419269756477|-5.9419269756477|-5.9419269756477|-5.9419269756477|-5.9419269756477|-5.9419269756477|-5.9419269756477|-5.9419269756477|-5.9419269756477|-5.9419269756477|-5.9419269756477|-5.9419269756477|-5.9419269756477|-5.9419269756477|-5.9419269756477|-5.9419269756477|-5.94436335078|-5.9550922228068|-5.9550922228068|-5.9550922228068|-5.9550922228068|-5.9550922228068|-5.9550922228068|-5.9550922228068|-5.9550922228068|-5.9550922228068|-5.9550922228068|-5.9550922228068|-6.080102186862|-6.0911379679954|-6.0911379679954|-6.0911379679954|-6.0911379679954|-6.0911379679954|-6.0911379679954|-6.0911379679954|-6.0911379679954|-6.0911379679954|-6.1279309441553|-6.2243677697697|-6.2926308404647|-6.391256572057|-6.4030628218134|-6.4708299252859|-6.4708299252859|-6.4708299252859|-6.4708299252859|-6.4708299252859||-6.4708299252859|-6.4708299252859|-6.5831441452626|-6.6634937183199|-6.8161040297413|6.2110173857709|6.2110173857709|6.2110173857709|6.2110173857709|6.2110173857709|6.2110173857709|6.2110173857709|6.2110173857709|6.2110173857709|6.2110173857709|6.2110173857709|6.2110173857709|6.2110173857709|6.2110173857709|6.2110173857709|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589||||-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7035700252589|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|||-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.7678148704813|||||||-6.7678148704813|-6.7678148704813|-6.7678148704813|-6.9720160649933|-7.0760781807557|-7.0760781807557|-7.0760781807557|-7.0760781807557|-7.0760781807557|-7.0760781807557|-7.0760781807557|-7.0760781807557|-7.0760781807557|-7.2423092836423|-7.3966778347869|-7.3966778347869|-7.6001976673227|-7.6385528979943|-7.6715472474737|-7.6715472474737|-7.6715472474737|-7.7763546973887|-7.7763546973887|-7.8642829292817|-7.9764255808242|-8.0504834577652|-8.0504834577652|-8.0504834577652||-8.0504834577652|-8.0504834577652|-8.0504834577652|-8.1438704778985|-8.2137446988772|7.6140523755487|7.6140523755487|7.6140523755487|7.6140523755487|7.6140523755487|7.6140523755487
08034|100940|/equities/changhong-elec|SHANGHAICOMP||-13.716248818078|-14.093609513882|-14.192899534043|-14.69433235784|-15.102591669776|-15.308684898033|-15.308684898033|-15.308684898033|-15.308684898033|-16.051872280587|-16.659213265947|-16.659213265947|-16.659213265947|-16.659213265947|-16.674681090836|13.231338852336|13.231338852336|13.231338852336|13.231338852336|13.231338852336|13.231338852336|13.231338852336|12.123709963086|11.107455887532|9.6210621354049|9.2168051103832|9.2168051103832|9.2103385770852|8.7748214762006|7.7698012502761|6.5270011327632|5.8183345156652|5.5266092402375|5.5266092402375|5.5266092402375|5.5266092402375|5.5266092402375|5.5266092402375|5.5266092402375||||||5.0245657875181|4.6728508686623|4.5402480407508|4.5402480407508|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|||4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.5085228400865|4.409015383873|4.409015383873|4.409015383873|4.409015383873|4.1155163718678|4.1155163718678|4.1155163718678|4.1155163718678|4.1155163718678|4.1155163718678|4.1155163718678|4.1155163718678|4.1155163718678|4.1155163718678|4.1155163718678|4.1155163718678|4.1144629268091|4.0016254880076|-4.491350579181|-4.491350579181|-4.491350579181|-4.491350579181|-4.5487227703892|-4.6254251581541|-4.6254251581541|-4.6254251581541|-4.6254251581541|-4.6587400228759|-4.6587400228759|-4.6587400228759|-4.6587400228759|-4.6587400228759|-4.6587400228759|-4.6587400228759|-4.6587400228759|-4.7036001186658|-4.7878890546482|-4.8426546556333|-4.8443307535327|-4.8443307535327|-4.8443307535327|-4.8443307535327|-4.8443307535327|-4.8443307535327|-4.9014785970225|-4.976642896177|-5.0562700446464|-5.0612779191885|-5.0612779191885|-5.0612779191885|-5.0612779191885|-5.0612779191885|-5.0612779191885|-5.0612779191885||-5.0612779191885|-5.1058643451172|-5.1854048692339|-5.1954498250344|-5.2593884687798|-5.284862516002|-5.284862516002|-5.3598474106039|-5.4320526477193|-5.45728086062|-5.5025340829483|-5.5422602267389|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564||||-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6063852777564|-5.6594449757663|-5.6594449757663|-5.6594449757663|-5.7254941462507|-5.8277714251402|-5.9486349157628|||-6.0601495959291|5.318987986118|5.318987986118|5.318987986118|5.318987986118|5.318987986118|5.318987986118|5.318987986118|5.318987986118|5.318987986118|5.318987986118|5.318987986118|5.318987986118|5.0594310193928|4.9388120869433|4.9163009942406|4.9163009942406|4.9163009942406|4.9163009942406|4.9163009942406|4.9163009942406|4.9163009942406|4.6220011248449|4.3894458097727|4.3292738229365|4.3292738229365|4.3292738229365|4.2608596252436|4.0855058680633|4.0855058680633|3.9644512877044|3.8471678346591|3.7674088312737|||||||-4.5313138803731|-4.5313138803731|-4.5313138803731|-4.5313138803731|-4.7209042267546|-4.7937823883411|-4.8753137976722|-4.9394278703588|-4.9394278703588|-4.9394278703588|-4.9394278703588|-4.9394278703588|-4.9394278703588|-5.0054751169304|-5.0784879009935|-5.0784879009935|-5.1760978744|-5.2206644267472|-5.2818494605392|-5.295211817089|-5.295211817089|-5.295211817089|-5.3835688975821|-5.4078544673401|-5.5031713707665|-5.5618571951897|-5.5976191576886|-5.6455199766126||-5.6455199766126|-5.6455199766126|-5.6472445117066|-5.6602717093439|-5.7180796653927|-5.7311995063558|-5.7524437677346|-5.8571595363576|-5.9285107114534|-5.9816785364924|-6.032976418687
08035|100797|/equities/chuantou-ener|SHANGHAICOMP||-17.513279960864|-17.559198748528|-17.677998740871|-17.783887235544|-17.854368707385|-17.854368707385|-17.854368707385|-17.854368707385|-17.857077091763|-17.979415550435|-17.979415550435|-18.04136569832|-18.04136569832|-18.04136569832|-18.18373857973|-18.224060229289|-18.224060229289|-18.248956234176|-18.25261910882|-18.25261910882|-18.25261910882|-18.25261910882|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827|16.764541948827||||||16.764541948827|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|||-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.599677270952|-18.918530139992|-19.049234931937|-19.049234931937|-19.184705382443|-19.31858550845|-19.31858550845|-19.31858550845|-19.425095153499|-19.562677659332|-19.562677659332|-19.562677659332|-19.562677659332|-19.562677659332|-19.882873287097|-19.882873287097|-20.164031091398|-20.164031091398|-20.164031091398|18.614259648124|18.614259648124|18.614259648124|18.614259648124|18.614259648124|18.614259648124|18.614259648124|18.614259648124|18.614259648124|18.614259648124|18.614259648124|18.614259648124|18.614259648124|18.614259648124|18.614259648124|18.614259648124|18.614259648124|18.614259648124|18.614259648124|18.614259648124|18.471267213274|18.471267213274|18.471267213274|18.230851480088|18.080946415355|17.716607378247|17.65671053921|17.65671053921|17.65671053921|17.65671053921|17.65671053921|17.65671053921|17.65671053921|17.65671053921|17.65671053921|17.65671053921|17.65671053921|17.65671053921|17.385789034486|17.329214615459||17.329214615459|17.329214615459|17.329214615459|17.076349729559|17.029277583251|16.99086398139|16.901515102546|16.635512010748|16.635512010748|16.556124096109|16.253471777388|16.110365618334|16.110365618334|16.110365618334|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954||||16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.068030663954|16.028922527616|15.89435923716|15.864842978016|15.769269827223|15.645077509776|15.645077509776|||15.645077509776|15.645077509776|15.645077509776|15.645077509776|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.526251791939|15.523057936546|15.519330541435|15.519330541435|15.257589808375|15.052705787707|15.052705787707|15.052705787707|15.052705787707|15.052705787707|15.052705787707|15.052705787707|15.052705787707|15.052705787707|15.052705787707|14.661771999303|||||||14.661771999303|14.661771999303|14.661771999303|14.546968869041|14.508854578679|14.502615874283|14.466240398611|14.419711263671|14.353012835201|14.07279198613|13.844213464152|-14.963995512754|-14.963995512754|-15.177773061097|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.492499641832|14.440883835887||14.440883835887|14.440883835887|14.404870890617|14.220412306255|14.137877706659|14.137877706659|14.137877706659|14.137877706659|14.137877706659|14.137877706659|14.137877706659
08036|101065|/equities/em-technology|SHANGHAICOMP||7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.9620104667988|7.7886551836202|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9560805578027|-8.9674452316361|-8.9674452316361|-9.1443837231615|7.8785064545543|7.8785064545543|7.8785064545543||||||7.4572291735445|6.8869216048756|6.468801613653|6.4653350468083|6.2236058199876|6.2236058199876|6.2236058199876|6.2236058199876|6.1909613871599|||6.1909613871599|6.1909613871599|6.1622197863661|6.1622197863661|6.1622197863661|6.1622197863661|6.1622197863661|6.1622197863661|6.1622197863661|6.0685772892725|-6.8088152245259|-6.8088152245259|-6.8088152245259|-6.8088152245259|-6.8088152245259|-6.8088152245259|-6.8088152245259|-6.8088152245259|-6.8088152245259|-6.8731278132041|-6.9782293999707|-6.9782293999707|-6.9782293999707|-6.9782293999707|-6.9782293999707|-6.9782293999707|-6.9782293999707|-6.9782293999707|-6.9782293999707|-6.9782293999707|-6.9782293999707|-6.9782293999707|-6.9782293999707|-6.9782293999707|-7.1608103871914|-7.1882845296502|-7.1882845296502|-7.2703159798119|-7.4786842651868|-7.5502457946449|-7.5502457946449|-7.5502457946449|-7.6353913175809|-7.6353913175809|-7.6353913175809|-7.6353913175809|-7.6353913175809|-7.6353913175809|-7.6476567705194|-7.6946188564345|-7.723171336568|-7.723171336568|-7.8024124912825|-7.8487916050583|-8.0714526461603|-8.0714526461603|-8.0714526461603|-8.0714526461603|-8.0714526461603|-8.0714526461603|-8.0714526461603|-8.0714526461603|-8.0714526461603|-8.0714526461603|-8.0714526461603|-8.0714526461603|-8.1488855671982|-8.1488855671982|-8.1488855671982||-8.1715395000357|-8.3061547573825|-8.4743270383966|-8.4743270383966|-8.6392520783888|-8.7877805819907|-8.7877805819907|-8.796694343854|-8.796694343854|-8.796694343854|-8.9245406158643|-8.9245406158643|-8.9245406158643|-8.9245406158643|-8.9245406158643|-8.9245406158643|-8.9245406158643|-8.9245406158643|-8.9863655121069|-8.9863655121069|-8.9863655121069|-8.9863655121069|-8.9863655121069|-8.9863655121069|-8.9863655121069||||-8.9863655121069|-8.9863655121069|-8.9863655121069|-8.9863655121069|-8.9863655121069|-8.9863655121069|-9.1048506135125|-9.1503892865864|-9.3459881640239|-9.4722089079534|-9.554676217891|-9.6296864118615|-9.6296864118615|-9.6296864118615|-9.6296864118615|-9.6296864118615|-9.9096517658277|||-10.007035722246|-10.007035722246|-10.007035722246|-10.007035722246|-10.167261695322|-10.183623949086|-10.479582856536|-10.862313507265|9.3465919479888|9.3465919479888|9.3465919479888|9.3465919479888|9.3465919479888|9.3465919479888|9.3465919479888|9.3465919479888|9.2884355634629|9.118261983017|9.0559390154881|9.0559390154881|9.0559390154881|9.0559390154881|9.0559390154881|9.0559390154881|9.0559390154881|9.0559390154881|9.0559390154881|9.0559390154881|9.0559390154881|9.0559390154881|8.975479907877|8.975479907877|8.2888665939776|||||||8.1920740102627|-9.7014759065877|-9.7014759065877|-9.7014759065877|-10.128306230149|-10.347562401649|-10.746736201044|-10.86157737916|-10.86157737916|-10.86157737916|-10.86157737916|-10.86157737916|-10.86157737916|-11.297864025889|-11.617548446668|-11.617548446668|-11.94783166251|-12.257035078842|-12.342673387066|-12.342673387066|-12.342673387066|-12.342673387066|-12.424081420386|-12.559534867035|-12.562137996887|-12.562137996887|-12.562137996887|-12.562137996887||-12.562137996887|-12.562137996887|-12.562137996887|-12.562137996887|-12.571820113102|-12.648133327607|-12.710937834116|-12.710937834116|-12.710937834116|-12.710937834116|-12.710937834116
08037|101046|/equities/sichuan-expres|SHANGHAICOMP||5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|5.046621307956|4.6419842546247|4.6419842546247|4.6419842546247|4.6419842546247|4.6419842546247|4.6419842546247|4.6419842546247||||||4.5105378699592|-4.8829802666288|-4.8829802666288|-4.8829802666288|-4.8829802666288|-4.8829802666288|-4.8829802666288|-4.9062101971197|-4.9062101971197|||-4.9469878893193|-4.9469878893193|-4.9977643733881|-5.034182496166|-5.079647350417|4.6382127948267|4.6382127948267|4.6382127948267|4.6382127948267|4.6382127948267|4.6382127948267|4.6382127948267|4.6382127948267|4.6382127948267|4.6382127948267|4.6382127948267|4.5969030004588|4.5754479944538|4.5683906631219|4.5683906631219|-5.1041971044402|-5.1041971044402|||||||||||-5.1041971044402|-5.1041971044402|-5.1041971044402|-5.1041971044402|-5.1041971044402|-5.1279965856186|-5.178884927709|-5.195983003995|-5.2679535608685|-5.2679535608685|-5.2679535608685|-5.384948251556|-5.4016091270697|-5.4195657751573|-5.4817397353399|-5.577641625138|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871||5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871||||5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1517712311871|5.1464126327443|4.9060141222133|4.8723632073272|4.8723632073272|4.8437368843146|||4.8147076736101|4.7216156605842|4.7216156605842|4.7216156605842|4.6772417762105|4.6772417762105|4.6509003356865|4.6509003356865|4.6509003356865|4.6509003356865|4.6509003356865|4.6509003356865|4.6509003356865|4.643222750974|4.549883797009|4.549883797009|4.549883797009|4.549883797009|4.446537497131|4.3907117641738|4.3907117641738|4.3907117641738|4.3907117641738|4.3907117641738|4.3907117641738|4.3907117641738|4.3907117641738|4.3907117641738|4.1674575581342|4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|||||||4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|4.1061007685736|3.9867786508219|-4.5078658462286|-4.5078658462286|-4.6148511966865|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131||4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131
08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP||-15.200381371271|-15.316644246798|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|13.168234512033|12.264705363051|12.236895233543|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025|12.031317197025||||||11.39590757284|10.639341650113|-11.689912580566|-11.689912580566|-11.689912580566|-11.689912580566|-11.689912580566|-11.689912580566|-11.689912580566|||-12.005458698357|-12.301065031781|-12.441739259047|-12.534154823403|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.542810072347|-12.638037327686|-12.638037327686|-12.80059647975|-13.052703051885|-13.052703051885|-13.052703051885|-13.052703051885|-13.052703051885|-13.052703051885|-13.052703051885|11.69268863347|11.69268863347|11.69268863347|11.69268863347|11.69268863347|11.69268863347|11.69268863347|11.69268863347|11.69268863347|11.69268863347|-13.479627078953|-13.479627078953|-13.479627078953|-13.479627078953|-13.479627078953|-13.479627078953|-13.479627078953|-13.479627078953|-13.479627078953|-13.479627078953|-13.479627078953|-13.907364838855|-14.363737893917|-14.642537515272|-14.828333186559|-14.828333186559|-14.828333186559|-14.828333186559|-14.828333186559|-14.828333186559|-14.828333186559|-14.828333186559||-15.149663023874|-15.588009362668|-15.616853812549|-15.616853812549|-15.616853812549|-15.616853812549|-15.616853812549|-15.616853812549|-15.616853812549|-15.738611662118|-15.738611662118|-15.738611662118|-15.738611662118|-15.738611662118|-15.738611662118|-15.738611662118|-15.738611662118|-15.738611662118|-15.738611662118|-15.738611662118|-15.738611662118|-15.738611662118|-15.738611662118|-15.738611662118|-15.738611662118||||-15.738611662118|-15.738611662118|-15.738611662118|-15.738611662118|-15.950982795521|-16.021293625086|-16.404973278277|-17.24946494658|-17.250774644301|-17.250774644301|-17.250774644301|-17.90540575814|14.504279247057|14.504279247057|14.504279247057|14.504279247057|14.504279247057|||14.504279247057|14.504279247057|14.504279247057|14.504279247057|14.504279247057|14.504279247057|14.504279247057|14.504279247057|14.504279247057|14.504279247057|14.422938151638|13.838617107912|-16.48726341767|-16.48726341767|-16.48726341767|-16.48726341767|-16.48726341767|-16.48726341767|-16.48726341767|-16.587363746904|13.860003123523|12.595963939297|11.190463578555|9.887384772139|8.264615511989|8.264615511989|8.0137138102842|7.8753381012096|7.5251231456481|-9.1798257158631|-9.1798257158631|-9.1798257158631|-9.1798257158631|||||||-9.1798257158631|-9.1798257158631|-9.1798257158631|-9.5018262119684|-10.008090307491|-10.190301632635|-10.585183381761|-10.772975012172|-10.772975012172|-10.772975012172|-10.772975012172|-10.772975012172|-10.772975012172|-11.294719586227|-11.57922771224|-11.57922771224|-11.939545607662|-12.001010179626|-12.196071359964|-12.204824189061|-12.204824189061|-12.204824189061|-12.326067902109|-12.599670703169|-12.807298585219|-12.807298585219|-12.807298585219|-12.807298585219||-12.807298585219|-12.807298585219|-12.807298585219|-12.83184689553|-13.016193485606|-13.186546343772|11.570537362975|11.570537362975|11.570537362975|11.570537362975|11.570537362975
08039|100806|/equities/gold-summit|SHANGHAICOMP||-8.2417754894671|-8.2417754894671|-8.2417754894671|-8.3955325060141|-8.3955325060141|-8.3955325060141|-8.3955325060141|-8.3955325060141|-8.3955325060141|-8.603924796874|-8.9076944169012|-9.2035493383371|-9.2267215527388|-9.2523384558435|-9.2523384558435|-9.2523384558435|-9.2523384558435|-9.2523384558435|-9.2523384558435|-9.2523384558435|7.4441079092732|7.4441079092732|7.4441079092732|7.4441079092732|7.4441079092732|7.4441079092732|7.4441079092732|7.4441079092732|7.4441079092732|7.4441079092732|7.3706752407011|7.2268612768316|6.5759571554554|5.8055078191109|5.3830040914841|5.3830040914841|5.3830040914841|5.3830040914841|5.3830040914841||||||5.1527820144568|4.9403135019844|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|||4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|4.8038118883253|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5141002582594|-5.5497860877446|-5.5497860877446|-5.5497860877446|-5.5497860877446|-5.5497860877446|-5.5497860877446|-5.5497860877446|-5.5497860877446|-5.5497860877446|-5.5497860877446|-5.5497860877446|-5.6475402744536|-5.7528224159087|-5.830194701689|-5.830194701689|-5.830194701689|-5.830194701689|-5.830194701689|-5.830194701689|-5.830194701689|-5.830194701689||-5.830194701689|-5.830194701689|-6.0202162684529|-6.1085737481745|-6.2667484564949|5.4959848880088|5.4959848880088|5.4959848880088|5.4959848880088|5.4959848880088|5.4959848880088|5.4959848880088|5.4959848880088|5.4959848880088|5.4959848880088|5.4959848880088|5.4959848880088|5.4959848880088|5.4959848880088|5.4959848880088|5.4959848880088|5.4959848880088|5.4959848880088|-6.5216379425635|-6.5216379425635||||-6.5216379425635|-6.5216379425635|-6.5216379425635|-6.5216379425635|-6.5216379425635|-6.5216379425635|-6.6179794836931|-6.6179794836931|-6.6179794836931|-6.6179794836931|-6.6210883512422|-7.1195427195148|-7.4089363698514|-7.4877071782783|-7.5224522401707|-7.78161354085|-8.1301263440559|||6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|6.6291721786265|5.6501914356819|4.9396572747353|4.2862860006893|4.1080956771201|3.9206618020078|3.7274020191851|-5.088395231354|-5.088395231354|-5.088395231354|||||||-5.088395231354|-5.3609944509|-5.637216374447|-6.2124624750902|-6.5555137817385|-6.7105711239711|-7.0634120855216|-7.3182356526988|-7.3626679261482|-7.3626679261482|-7.3626679261482|-7.3626679261482|-7.3626679261482|-7.5885201118563|-7.855022446113|-7.9694694322537|-8.2505963621546|-8.2505963621546|-8.2505963621546|-8.2505963621546|-8.2505963621546|-8.2951071061479|-8.4506749088883|-8.5501940443912|-8.7685488015192|-9.0806099341729|-9.3895664663689|-9.6317406993858||-9.7091563125177|-9.8038294581041|-9.8038294581041|-9.8038294581041|-9.8038294581041|-10.242588337645|-10.664661504584|-10.664661504584|-10.664661504584|9.6573847901213|9.6573847901213
08040|101156|/equities/hebang-corp|SHANGHAICOMP||1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9717104963512|1.9596783112652|1.9296424467439|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1668695534699|-2.1915216871359|-2.1961351907097|-2.201833537312|-2.201833537312|-2.2298150626505|1.9966449720266|1.9966449720266|1.9966449720266|1.9966449720266|1.9966449720266||||||1.8529389415187|1.7282654746818|1.6525171911769|1.641685801088|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|||-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.752569131369|-1.7678545893503|-1.7848204567198|-1.7848204567198|-1.798133904643|-1.8018154180791|-1.8024877111403|-1.8024877111403|-1.8024877111403|-1.8024877111403|-1.8024877111403|-1.8024877111403|-1.8024877111403|-1.8024877111403|-1.8083196922902|-1.8275774965423|-1.8473592990174|-1.8473592990174|-1.8473592990174|-1.8473592990174|-1.8579413389001|-1.8579413389001|-1.8579413389001|-1.8743792280924|-1.8746905886029|-1.8746905886029|-1.8746905886029|-1.8746905886029|-1.8746905886029|-1.8746905886029|-1.9179895413027|-1.9533217562686|-2.0042463224741||-2.0186070514621|-2.0290078402561|-2.0661198630379|-2.0751331464501|-2.095703451286|-2.1168927400755|-2.1373984511309|-2.1373984511309|-2.1454427303665|-2.1504919332258|-2.1788799146802|-2.1909776903955|-2.2125708573682|-2.2125708573682|-2.2125708573682|-2.2125708573682|-2.2223009658768|-2.2308899774501|-2.24893369726|-2.24893369726|-2.24893369726|-2.24893369726|-2.24893369726|-2.24893369726|-2.24893369726||||-2.24893369726|-2.24893369726|-2.24893369726|-2.24893369726|-2.2510374061671|-2.3094861234125|-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4122151034048|||-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4122151034048|-2.4127964596899|-2.4127964596899|-2.4208849647478|-2.4459832883362|-2.4894259744754|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|2.3380717426701|||||||2.3380717426701|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474||2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474|2.2877577570474
08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP||-17.916038143953|-18.104861980996|-18.104861980996|-18.723735233503|-19.028040193139|-19.551830228381|-19.551830228381|-19.551830228381|-19.682589301591|-19.72702399537|-19.72702399537|16.639669469546|16.639669469546|16.639669469546|16.639669469546|16.639669469546|16.639669469546|16.639669469546|13.977410585296|13.015563832842|13.015563832842|13.015563832842|13.015563832842|12.926182388291|12.360202549813|12.035780322681|12.023226033893|12.023226033893|12.023226033893|12.023226033893|12.023226033893|12.023226033893|10.942472894155|-13.428551659217|-13.428551659217|-13.493946165101|11.457001281842|11.457001281842|11.457001281842||||||10.830001222937|10.137779513828|-11.418254709234|-11.418254709234|-11.418254709234|-11.418254709234|-11.418254709234|-11.418254709234|-11.474726729912|||-11.622474146466|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.268692332761|10.225897032744|10.225897032744|10.225897032744|10.225897032744|10.188103976301|10.188103976301|10.188103976301|10.188103976301|-12.319657263417|-12.319657263417|-12.319657263417|-12.319657263417|-12.319657263417|-12.319657263417|-12.319657263417|-12.319657263417|-12.319657263417|-12.368508322657|-12.811800765918|-12.811800765918|-13.399222479845|-13.469311108512|-13.469311108512|-13.469311108512|-13.648678848393|-13.894643118257|11.169329393962|11.169329393962|11.169329393962|11.169329393962|11.169329393962|11.169329393962|10.658918186036|10.658918186036|10.658918186036|10.658918186036|10.658918186036|10.658918186036|10.658918186036|-12.599026900839|-12.599026900839|-12.599026900839|-12.599026900839|-12.599026900839|-12.599026900839||10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.743450119065|10.549388781706|10.528765139226||||10.414833869026|10.414833869026|-13.207804205307|-13.207804205307|-13.207804205307|-13.207804205307|-13.207804205307|-13.207804205307|-13.207804205307|-13.207804205307|-13.207804205307|-14.392004810317|-14.951116494054|-14.990684645832|-15.371316478717|-16.354795983619|-17.08199549073|||-18.982772407201|17.376919895116|15.549910392699|13.85767824378|12.288530797057|10.533168827036|10.533168827036|10.533168827036|10.533168827036|10.302965308272|10.170517339798|10.118908447791|9.8398975738429|9.3968420203853|9.3968420203853|9.3968420203853|9.2253799103287|8.9848663699392|8.6098522490664|8.4831689537017|8.4719227518227|8.4719227518227|8.4719227518227|8.4719227518227|8.4719227518227|8.4719227518227|8.4719227518227|8.1221366155574|-10.469162233474|-10.469162233474|-10.469162233474|-10.469162233474|-10.469162233474|||||||-10.469162233474|-10.796291651331|-11.26199040369|-12.263878450965|-12.989864360597|-13.029849594728|-13.918722013517|-14.394690994735|-15.194101232418|-15.237793468329|-15.237793468329|-15.237793468329|-15.819770573347|13.978431314636|13.978431314636|13.645264242651|-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549||-15.43132558549|-15.43132558549|-15.43132558549|-15.43132558549|-15.553695262412|-15.839870951474|-15.839870951474|-16.076523116232|-16.100580960513|-16.3356453379|-16.429606327305
08042|100383|/equities/sc-langsha|SHANGHAICOMP||13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848954877161|13.848282876835|13.684203058731|13.304670022871|13.186137060747|13.186137060747|13.186137060747|13.186137060747|13.186137060747|13.186137060747|13.186137060747|13.180152262168|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912|12.96102436912||||||11.996138084066|11.478486471852|11.101096609655|-12.084527434661|-12.084527434661|-12.084527434661|-12.084527434661|-12.084527434661|-12.084527434661|||-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.203127826465|-12.207919559228|-12.229678623978|-12.229678623978|-12.229678623978|-12.229678623978|-12.497976030579|-12.531908606848|-12.531908606848|-12.531908606848|-12.531908606848|-12.531908606848|-12.531908606848|-12.763232018507|-12.83303533876|-13.017261519301|-13.080870958227|-13.080870958227|-13.080870958227|-13.080870958227|-13.080870958227|-13.080870958227|-13.080870958227|-13.080870958227|-13.287079223944|-13.341520555563|-13.341520555563|-13.341520555563|-13.341520555563|-13.341520555563|-13.341520555563|-13.341520555563|-13.341520555563||-13.341520555563|-13.341520555563|-13.865022667853|-13.987247635489|12.971786223912|12.971786223912|12.971786223912|12.971786223912|12.971786223912|12.971786223912|12.971786223912|12.971786223912|12.971786223912|12.971786223912|12.971786223912|12.802390100367|12.802390100367|12.783211021299|12.561221726938|12.561221726938|12.561221726938|12.561221726938|12.479038984447|12.479038984447|12.297821343905||||-13.933337289176|-13.933337289176|-13.933337289176|-13.933337289176|-13.933337289176|-13.933337289176|-13.933337289176|-14.143921600699|-14.143921600699|-14.143921600699|-14.143921600699|-14.945904758007|13.177636646766|13.177636646766|13.177636646766|13.177636646766|13.177636646766|||13.177636646766|13.177636646766|12.663072186196|12.663072186196|12.663072186196|12.663072186196|12.663072186196|12.663072186196|12.663072186196|12.663072186196|12.629524157538|12.576693506256|12.267993259447|11.916103998839|11.654559418028|11.5922888081|11.28254268354|11.113592366844|11.113592366844|11.113592366844|11.113592366844|11.113592366844|11.113592366844|11.113592366844|11.113592366844|11.113592366844|11.113592366844|10.859546692802|10.37449686575|-13.07717775077|-13.07717775077|-13.07717775077|-13.07717775077|||||||-13.07717775077|-13.07717775077|-13.694086220202|-14.895651184119|-15.985723692617|-16.083581878567|-16.981202180544|-17.672947820135|-17.672947820135|-17.672947820135|-17.672947820135|-17.672947820135|-17.672947820135|-18.525497842838|-18.801603159553|-18.801603159553|-19.278275483486|-19.278275483486|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926||-19.340806280926|-19.340806280926|-19.404784824401|-19.588094448546|-19.615104913159|-19.989078250251|18.102085062394|18.102085062394|18.102085062394|18.102085062394|18.102085062394
08043|100642|/equities/dikang-pharm|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08044|100353|/equities/mingxing-elect|SHANGHAICOMP||8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.7047259876988|8.6037358145976|8.6037358145976|8.5863390890611|8.5863390890611|8.5863390890611|8.5863390890611|8.5863390890611|8.5863390890611|8.2375991573878|7.9473327785673|7.8970364274515|7.8970364274515|7.8970364274515|7.8970364274515|7.6739296054325|7.65398279964|7.65398279964|7.65398279964|7.65398279964|7.65398279964|7.65398279964|7.65398279964|7.65398279964|7.65398279964|7.65398279964||||||7.3177590032316|6.9219543028647|-7.7019137863487|-7.7019137863487|-7.7019137863487|-7.7019137863487|-7.7019137863487|-7.7019137863487|-7.7019137863487|||-7.7019137863487|-7.7019137863487|-7.7019137863487|-7.7019137863487|-7.7019137863487|-7.819348547654|-7.8275293452709|-7.8275293452709|-7.9455881232651|-8.0298054456264|-8.0298054456264|-8.0298054456264|-8.1181170410084|-8.2651301695425|-8.3923666293443|-8.4631853164369|-8.6496504480237|-8.77016707864|-9.0740746812312|-9.1346477143268|-9.1346477143268|-9.1346477143268|-9.1346477143268|-9.1346477143268|-9.1346477143268|-9.1346477143268|-9.1346477143268|-9.1346477143268|-9.1346477143268|-9.1507195755618|-9.3574151047472|-9.3574151047472|-9.3574151047472|-9.3574151047472|-9.3610171751185|-9.421129963575|-9.4262557799929|-9.7069508560624|-10.086056339313|-10.154507331903|-10.175007798997|-10.216676052773|-10.338528324459|-10.717809599079|-11.148676891501|-11.312837924635|-11.312837924635|-11.312837924635|-11.312837924635|-11.312837924635|-11.312837924635|-11.312837924635|-11.312837924635|-11.312837924635|-11.312837924635|-11.312837924635|-11.312837924635|-11.548452896184|-11.961824899929|-11.961824899929|-11.961824899929|-12.458438244149|9.9015164763659|9.9015164763659|9.9015164763659|9.9015164763659|9.9015164763659|9.9015164763659|9.9015164763659||9.9015164763659|9.9015164763659|9.9015164763659|9.9015164763659|9.9015164763659|9.9015164763659|9.9015164763659|9.9015164763659|9.2307441401183|8.9085188097093|8.13836257929|8.13836257929|8.13836257929|8.13836257929|7.733222463334|7.5908549773355|7.5908549773355|7.5908549773355|7.4731714446964|7.3171985634634|6.4614173050797|6.3173860836996|6.1919676251957|5.9385109419899|5.8748412391959||||5.7583701899116|5.6531385337351|5.6531385337351|5.6531385337351|5.6531385337351|5.6531385337351|5.6531385337351|5.6531385337351|5.6531385337351|5.6531385337351|5.6531385337351|5.6531385337351|5.6531385337351|5.6531385337351|5.6531385337351|5.6531385337351|5.6492140199342|||5.4559637866195|5.4113267617949|5.2587395197295|5.2400971777458|5.2400971777458|5.2400971777458|5.2400971777458|5.2400971777458|5.2400971777458|5.2400971777458|5.189483231382|5.189483231382|5.1096826064106|5.0325529031749|5.0177680275235|5.0177680275235|5.0177680275235|4.990254404522|4.9518334335469|4.9518334335469|4.7704132073878|4.7220897530353|4.7220897530353|4.7220897530353|4.7220897530353|4.7220897530353|4.7220897530353|-5.4818110927307|-5.4818110927307|-5.4818110927307|-5.4818110927307|-5.4818110927307|-5.4818110927307|||||||-5.4818110927307|-5.4818110927307|-5.4818110927307|-5.6507300783487|-5.8999568013452|-5.9798347527234|-5.9798347527234|-5.9798347527234|-5.9798347527234|-5.9798347527234|-5.9798347527234|-5.9798347527234|-5.9798347527234|-6.242978207982|-6.4015998230118|-6.4799819639146|-6.6978436499635|6.2712784747402|6.2712784747402|6.2712784747402|6.2712784747402|6.2712784747402|6.2712784747402|6.2712784747402|6.2712784747402|6.2712784747402|6.214668536641|-6.6985753603155||-6.6985753603155|-6.6985753603155|-6.6985753603155|-6.6985753603155|-6.785595662878|6.3610928423623|6.3610928423623|6.3610928423623|6.3610928423623|6.3610928423623|6.3610928423623
08045|100306|/equities/sichuan-road|SHANGHAICOMP||-7.9822265583322|-7.9822265583322|-7.9822265583322|-8.020251825788|-8.0991685427321|-8.1296318942853|-8.2457019945591|-8.3018911834788|-8.3098790111621|-8.4759763283288|-8.5059141501475|-8.5059141501475|-8.5059141501475|-8.5059141501475|-8.5059141501475|-8.5059141501475|-8.5059141501475|-8.5059141501475|-8.5059141501475|-8.5059141501475|-8.5712745708432|-8.5712745708432|-8.5712745708432|-8.7398077625914|-8.7398077625914|-8.7398077625914|-8.8931195094502|7.5702455454119|7.5702455454119|7.5702455454119|7.5702455454119|7.5702455454119|6.8991616757984|6.6056110855691|6.6056110855691|6.6056110855691|6.6056110855691|6.6056110855691|6.6056110855691||||||6.1779010822102|5.8815567283415|5.6106187534093|5.5495761447217|5.3428626913788|5.2226716605073|-5.765725075597|-5.765725075597|-5.765725075597|||-5.765725075597|-5.765725075597|-5.765725075597|-5.765725075597|-5.8685834003758|-5.9024373863732|-5.9024373863732|-5.9024373863732|-5.9024373863732|-6.0138194400508|-6.0469993346069|-6.0469993346069|-6.1355549751756|-6.1610492039771|-6.1610492039771|-6.1610492039771|-6.207832288858|-6.257591512597|-6.3278795379139|-6.4165325581738|-6.5161474744157|-6.5184971005471|-6.6022191214066|-6.6091319375017|-6.6479246409711|-6.6619523820976|-6.6619523820976|-6.6619523820976|-6.6619523820976|-6.7653733636248|-6.7653733636248|-6.7768806412029|-6.7768806412029|-6.8276450053638|-6.9384944058994|-6.9577717358911|-6.9975242145684|-7.1494710983863|-7.3660790988726|-7.5367546952347|-7.6169493636136|-7.6565220469153|-7.6565220469153|-7.6565220469153|-8.0467557399258|-8.0467557399258|-8.0791729786644|-8.1413030998188|-8.1831149410625|-8.2229054052984|-8.2676724680436|-8.3626530185761|-8.3626530185761|-8.3626530185761|-8.3626530185761|-8.3626530185761|-8.3626530185761|-8.3626530185761|-8.4785030434995|7.9681246265012|7.9681246265012|7.9681246265012|7.9681246265012|7.9681246265012|7.9681246265012|7.9681246265012|7.9681246265012|7.8079166394955|7.7749074810618||7.7327119481408|7.7327119481408|7.7327119481408|7.650235243621|7.5874835340872|7.4294263619731|7.3415846315302|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441|-7.7250144936441||||-7.7250144936441|-7.8372383887899|-7.8491536042571|-7.9307262523837|-7.9658068135786|-7.967563253355|7.5069644080355|7.5069644080355|7.5069644080355|7.5069644080355|7.5069644080355|7.5069644080355|7.5069644080355|7.5069644080355|7.5069644080355|7.5069644080355|7.5069644080355|||7.4266269589744|-7.7826298918655|-7.7826298918655|-7.7826298918655|-7.7826298918655|-7.7963951740651|-7.7963951740651|-7.8821057913468|-7.9301175936246|-7.9945751676056|-8.0278611723022|-8.1165125704956|-8.1234721461873|-8.1234721461873|-8.2027470579788|-8.2558299425625|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7341738622873|7.7013046389916|7.5273710052705|||||||7.5273710052705|7.5273710052705|7.5273710052705|7.5273710052705|7.5273710052705|7.5273710052705|7.5273710052705|7.5273710052705|7.5273710052705|7.3981899994982|7.0885442118262|-7.5458713661478|-7.5458713661478|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571||-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6288398975571|-7.6664886203563|-7.6688761674867|-7.7231957872164|-7.8018841433803
08046|101159|/equities/star-cable|SHANGHAICOMP||4.1909491783427|4.1909491783427|4.1909491783427|4.1909491783427|4.1909491783427|4.1154988878355|3.8488876414945|3.7397044446479|3.7397044446479|3.7397044446479|3.7397044446479|3.7397044446479|3.7397044446479|3.7397044446479|3.7357824937514|3.7280919437068|3.6793681847254|3.6793681847254|3.6793681847254|3.6793681847254|3.6793681847254|3.6793681847254|3.6793681847254|3.6793681847254|3.6226314689495|3.5101460379338|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971|3.4827162496971||||||3.2857958202811|3.1364397478603|3.0193775442466|-3.2984031964971|-3.2984031964971|-3.2984031964971|-3.2984031964971|-3.2984031964971|-3.2984031964971|||-3.3393112763087|-3.3393112763087|-3.3393112763087|-3.3393112763087|-3.3393112763087|-3.3886765274744|-3.3886765274744|-3.3886765274744|-3.3886765274744|-3.3886765274744|-3.3886765274744|-3.3886765274744|-3.3886765274744|-3.3886765274744|-3.3886765274744|-3.3886765274744|-3.4651561412964|-3.4651561412964|3.0651265854367|3.0651265854367|3.0651265854367|3.0651265854367|3.0651265854367|3.0651265854367|3.0651265854367|3.0651265854367|3.0651265854367|2.928473988587|-3.1783152254349|-3.1783152254349|-3.1783152254349|-3.1783152254349|-3.1783152254349|-3.1783152254349|-3.1783152254349|-3.1783152254349|-3.1783152254349|-3.1783152254349|-3.1783152254349|-3.1783152254349|-3.1783152254349|-3.1783152254349|-3.225350277504|-3.2770558384621|-3.2784330566469|-3.2784330566469|-3.2784330566469|-3.2784330566469|-3.2793699723419|-3.3431888798803|-3.3752098723616|-3.4407888434956|-3.5099956471184|-3.5099956471184|-3.5099956471184|-3.5099956471184|-3.5099956471184|-3.5099956471184|-3.5505506416669|-3.563389555228|-3.5748772396117|-3.5810528390877|-3.5810528390877|-3.5810528390877|-3.5810528390877|-3.5810528390877|-3.5810528390877|-3.5810528390877|-3.5810528390877||-3.5810528390877|-3.5810528390877|-3.7328364311846|-3.8087071643044|-3.9546746927024|-3.9963051298726|-4.0603389319963|-4.0642386048865|-4.0642386048865|-4.0642386048865|-4.0642386048865|-4.0919317238675|-4.1677019323626|-4.1830021767394|-4.3100024625743|-4.333336013896|-4.4020400382222|-4.4883778997198|-4.5121229608383|-4.5121229608383|-4.5121229608383|-4.5129142954975|-4.5221270405616|-4.5664133723865|-4.5664133723865||||-4.5664133723865|-4.5664133723865|-4.5664133723865|-4.5664133723865|-4.5664133723865|-4.5664133723865|-4.5664133723865|-4.5664133723865|-4.5664133723865|-4.5664133723865|-4.6760147077386|-5.1022382293083|4.5672340887461|4.5672340887461|4.5672340887461|4.5672340887461|4.5672340887461|||4.5672340887461|4.5672340887461|4.5672340887461|4.5672340887461|4.5672340887461|4.5672340887461|4.5672340887461|4.5672340887461|4.5672340887461|4.5672340887461|4.4735933164396|4.4095482936212|4.2778315401418|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|-4.9252299986678|||||||-4.9252299986678|-4.9330333827157|-5.008926086759|-5.383806618425|-5.6670074290398|-5.8672301842508|-6.1108114006053|-6.3875683945561|-6.7972980519296|5.419112626272|5.419112626272|5.419112626272|5.419112626272|5.419112626272|5.419112626272|5.419112626272|5.419112626272|5.419112626272|5.419112626272|5.419112626272|5.2362361920736|4.7663735033033|-6.4616993414329|-6.4616993414329|-6.5774435982623|5.9369828954256|5.9369828954256|5.7322035117189||4.7663370021228|4.5299074138007|-5.0132874549607|-5.0708753070544|-5.0976514125119|-5.0976514125119|-5.0976514125119|-5.0976514125119|4.7889400013574|4.7889400013574|4.7889400013574
08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH||50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.81473729711|50.718117914153|50.718117914153|50.718117914153|44.73735322947|42.768170144765|41.525746427872|41.282493894738|37.638327829752|-45.376879983585|-45.376879983585|-46.680457830321|-46.680457830321|-46.680457830321|-46.89550839518|-46.927921204731|-46.927921204731|-46.927921204731|-46.927921204731|-46.927921204731|-47.518248563524|-48.464165799614|-48.677961050135|-48.802178156224|42.799110820309|42.799110820309|42.799110820309||||||40.65901165805|36.340013724806|32.009460906455|31.960512669295|31.627791439394|31.04643422906|30.3021509575|-33.291605263684|-33.291605263684|||-33.759561518534|-34.500138871606|-34.500138871606|-34.500138871606|-34.500138871606|-34.500138871606|-34.500138871606|-34.500138871606|-34.500138871606|-34.500138871606|-34.500138871606|-34.500138871606|-34.500138871606|-34.946822502807|-35.305955006991|-35.305955006991|-35.593282569685|-36.312536307218|-36.80504064653|-37.460044543982|-37.867272554769|-38.169747020286|-38.357497163925|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-38.63434304268|-39.050937536368|-39.791598084911|-40.68775629795|-40.68775629795|-40.68775629795|-40.68775629795|-41.509728482436|-41.770157158462|-41.770157158462|-41.89017307768|-42.209084537401|-43.655647731241|-44.694052882124|-45.02681693838|-45.02681693838|-45.02681693838|-45.112572561877|-45.920636798692|-46.054120419143|-46.054120419143||-46.822354605594|-47.185950282325|-47.608766488957|-47.608766488957|-47.809741051912|45.03551610148|45.03551610148|45.03551610148|45.03551610148|45.03551610148|45.03551610148|45.03551610148|45.03551610148|44.78112743338|44.251253848165|43.856325945443|43.856325945443|43.856325945443|43.856325945443|43.856325945443|43.856325945443|43.856325945443|43.856325945443|43.856325945443|43.095361110442||||-47.070799918134|-47.070799918134|-47.070799918134|-47.070799918134|-47.070799918134|-47.070799918134|-47.070799918134|-47.070799918134|-47.380123691738|-47.380123691738|-47.380123691738|-48.308237853095|-48.308237853095|-48.599708785001|-49.713566503462|-50.161738618146|-51.171378064962|||46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|46.614657678063|45.572397114894|45.461692740171|45.461692740171|45.461692740171|45.461692740171|45.461692740171|45.360771949257|45.180300190676|44.816963102576|44.816963102576|44.816963102576|44.650943099419|44.650943099419|43.562714588818|-50.01733340063|-50.01733340063|-50.01733340063|||||||-50.01733340063|-50.01733340063|-50.01733340063|-50.01733340063|-51.518147985563|-52.622388142596|-53.880430506612|-54.318819502146|-54.318819502146|-54.318819502146|-54.318819502146|-54.318819502146|-54.324244264266|-55.254148958998|-55.254148958998|-55.254148958998|-55.897944237212|-57.611048355609|-58.677276230422|-58.906788589482|-58.906788589482|-58.906788589482|-58.906788589482|-59.275874404913|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717||-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717
08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP||-15.112236488091|-15.112236488091|-15.112236488091|-15.112236488091|-15.158595548987|-15.447329082886|13.591393098553|13.591393098553|13.591393098553|13.591393098553|13.591393098553|13.591393098553|13.591393098553|13.591393098553|13.559559809965|13.559559809965|12.950621697419|12.776246120657|12.768051149807|12.48727920581|12.328643778177|12.252371278936|12.252371278936|12.252371278936|12.104151569023|12.104151569023|12.104151569023|11.687945774544|11.357250828888|11.357250828888|11.357250828888|11.357250828888|11.357250828888|11.357250828888|11.357250828888|11.357250828888|11.357250828888|11.357250828888|11.357250828888||||||10.64583428187|9.6031490198204|8.4879435821185|-9.4576141448175|-9.4576141448175|-9.4576141448175|-9.4576141448175|-9.4576141448175|-9.4576141448175|||-9.5917937061693|-9.7993124175839|-9.7993124175839|-9.8153473192644|-9.9514970574325|-10.177219580009|-10.278912877833|-10.278912877833|-10.312125470677|-10.399411489749|-10.399411489749|-10.399411489749|-10.399411489749|-10.399411489749|-10.487679854791|-10.520199554673|-10.541888468256|-10.693764413717|-10.886405111819|-11.020714006842|-11.020714006842|-11.020714006842|-11.020714006842|-11.020714006842|-11.020714006842|-11.020714006842|-11.020714006842|-11.020714006842|-11.020714006842|-11.020714006842|-11.020714006842|-11.020714006842|-11.020714006842|-11.020714006842|-11.267302844016|-11.267302844016|-11.267302844016|-11.275892413422|-11.577423627511|-11.577423627511|-11.577423627511|-11.577423627511|-11.577423627511|-11.648247991817|-11.7558703759|-11.7558703759|-11.7558703759|-11.7558703759|-11.7558703759|-11.961136100062|-11.961136100062|-12.139595664617|-12.278439324295|-12.459377440254|-12.506530241216|-12.611699903502|-12.752999875825|-12.772469076455|-12.772469076455|-12.857188632025|-12.988542108551|-13.123380533871|-13.27875610636|-13.4203857525|-13.4203857525|-13.4203857525|-13.727650388944|-13.865309290517|-13.865309290517||-13.898676718196|-14.025196540048|-14.194686739153|-14.194686739153|-14.205763278743|-14.25742432014|-14.25742432014|-14.3571382776|-14.504597639055|13.551098791409|13.551098791409|13.551098791409|13.551098791409|13.551098791409|13.551098791409|13.489379661642|13.489379661642|13.489379661642|13.489379661642|13.489379661642|13.489379661642|13.421532914995|13.337258283693|13.197509386361|13.082787781093||||12.864209260249|12.745231881963|12.705813265759|12.563248890034|12.563248890034|12.563248890034|12.45583218269|12.417325284074|12.417325284074|12.417325284074|12.417325284074|12.417325284074|12.417325284074|12.417325284074|12.417325284074|12.417325284074|12.417325284074|||12.417325284074|12.213139032866|11.913487672304|11.800663800267|11.800663800267|11.670541934791|11.670541934791|11.670541934791|11.670541934791|11.670541934791|11.607824198209|11.528138284112|11.379042656582|11.359491912702|11.301657879992|11.294064270836|11.004515951852|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|10.899663061291|||||||10.899663061291|10.090737124714|-11.995632817675|-11.995632817675|-12.222925533111|-12.468250713144|-12.704167217452|-12.829547411031|-12.829547411031|-12.829547411031|-12.829547411031|-12.829547411031|-12.829547411031|-13.038941495757|-13.308693265155|-13.308693265155|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686||-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.742106382075|-14.016784765128|-14.388650154409|-14.441277794636|-14.624197541119|-14.745219877959
08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP||68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|68.399843339666|67.050178774767|67.050178774767|61.245751973184|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|-73.883700935962|61.704777619438|61.704777619438|61.704777619438|61.704777619438|61.704777619438|61.704777619438|61.704777619438||||||55.253084497537|49.300095378123|41.440105026256|41.206783684637|39.395624655793|-44.060639470606|-44.060639470606|-44.060639470606|-44.060639470606|||-45.126819285848|-46.007125299058|-46.007125299058|-46.007125299058|-46.007125299058|-47.155694768254|-47.768508979412|-47.768508979412|-47.768508979412|-47.768508979412|-47.768508979412|-47.768508979412|-47.768508979412|-48.433343963195|-49.005938084445|-50.244374733856|-51.98041564192|-54.528240534615|-55.769712391773|-56.703356324809|-56.703356324809|-56.703356324809|-56.703356324809|-56.703356324809|-56.703356324809|-56.703356324809|-56.703356324809|-56.703356324809|-56.703356324809|-56.703356324809|-56.703356324809|-56.703356324809|-56.703356324809|-56.703356324809|-57.50483953862|-57.807644130622|-57.807644130622|-58.060166728347|-58.060166728347|-58.060166728347|-58.060166728347|-58.060166728347|-58.060166728347|-58.060166728347|-58.060166728347|-58.060166728347|-58.060166728347|-58.060166728347|-58.060166728347|-59.209630952775|-60.417922958731|-62.002693795495|-62.735154471515|-62.735154471515|-62.735154471515|-64.289613655009|-66.005683822541|-66.499649386835|-68.118497165521|-68.977776298347|-71.278082487122|-73.310890938252|-73.310890938252|-73.310890938252|-73.310890938252|-73.310890938252|-74.413207559022|-74.951555286701|-74.951555286701||-75.970062718187|-76.787291298746|-77.429201626972|-77.429201626972|-77.429201626972|-78.124672068706|-78.467966439051|-79.346073549901|-80.09786099186|73.171438155033|73.171438155033|73.171438155033|73.171438155033|73.171438155033|73.171438155033|70.786741036|70.786741036|70.786741036|70.786741036|70.786741036|70.786741036|70.786741036|70.786741036|70.786741036|69.574157469606||||-77.27417233074|-77.27417233074|-77.27417233074|-77.27417233074|-77.27417233074|-77.27417233074|-77.27417233074|-77.27417233074|-78.29130101297|-78.459777038337|-79.340310804315|-80.219085860483|-80.219085860483|-80.291208240977|-82.438011564139|-83.138899076121|-84.835444808157|||76.4870870549|76.4870870549|76.4870870549|76.4870870549|76.4870870549|76.4870870549|76.4870870549|76.4870870549|76.4870870549|76.4870870549|75.725653537834|75.23868972333|75.23868972333|75.23868972333|75.23868972333|74.511325322607|73.271471512559|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|||||||-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-90.23611854215|-93.536246232407|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.290614419452|87.349577859945|87.349577859945|87.349577859945|87.349577859945||87.349577859945|81.483972924624|-93.957805640527|-94.852269618604|-94.852269618604|-94.852269618604|-94.852269618604|-94.852269618604|-95.609745733046|-96.821385215945|-98.499874140627
08050|100385|/equities/western-resour|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08051|100667|/equities/xichang-power|SHANGHAICOMP||-11.7244773436|-11.7244773436|-11.7244773436|-12.021641471696|-12.110811143772|-12.110811143772|-12.110811143772|-12.110811143772|-12.110811143772|-12.384234805523|10.642326180313|10.642326180313|10.642326180313|10.642326180313|10.642326180313|10.642326180313|10.642326180313|10.642326180313|10.642326180313|10.642326180313|10.642326180313|10.642326180313|9.8664731628083|8.9060813725417|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243|8.8236775518243||||||8.433530926791|8.0544782480566|7.9176282098961|7.9176282098961|7.8118083930757|-8.6688956253361|-8.6688956253361|-8.6688956253361|-8.6688956253361|||-8.6688956253361|-8.6688956253361|-8.6777522943183|-8.6777522943183|-8.6777522943183|-8.6777522943183|-8.6777522943183|-8.6777522943183|-8.6777522943183|-8.6777522943183|-8.6777522943183|-8.6777522943183|-8.6777522943183|-8.7291696228102|-8.8301883977337|-8.8424314703857|-9.023256748508|-9.042507879812|-9.1116753605543|-9.337417446633|-9.5365747202986|-9.6584162435657|-9.8099067168905|-9.9486039651687|-9.9486039651687|-9.9486039651687|-9.9486039651687|-9.9486039651687|-9.9486039651687|-10.086226570745|-10.163136489426|-10.163136489426|-10.163136489426|-10.163136489426|-10.163136489426|-10.197930079075|-10.202699587712|-10.357999719921|-10.37826958426|-10.37826958426|-10.37826958426|-10.37826958426|-10.63752228163|-10.907246816405|-11.248051789346|-11.625057647562|-11.717841305044|-11.917046509084|-11.949756478556|-11.949756478556|-11.949756478556|-11.949756478556|-11.949756478556|-11.949756478556|-11.949756478556|-11.949756478556|-11.949756478556|-11.949756478556|-11.949756478556|-11.949756478556|-11.949756478556|-12.261951922585|-12.709390586404|-12.868211898305|-13.002067643613|-13.002067643613|-13.002067643613|-13.002067643613|-13.002067643613||-13.272852878008|-13.444785730934|-13.444785730934|-13.444785730934|-13.444785730934|10.66723557208|10.66723557208|10.66723557208|10.66723557208|10.66723557208|10.66723557208|10.66723557208|10.66723557208|10.66723557208|10.66723557208|10.66723557208|10.66723557208|10.66723557208|10.549706413724|10.433007030992|8.8994520298958|8.848836010509|8.0703733428908|7.7843035045147|-8.9072619835224||||-8.9072619835224|-8.9072619835224|-8.9072619835224|-8.9072619835224|-8.9072619835224|-8.9072619835224|-8.9714022653728|-9.1926693935559|-9.2152708159756|-9.2152708159756|-9.3741898124827|-10.014099870061|-10.400110759045|8.5632294237841|8.5632294237841|8.5632294237841|7.4835880134094|||7.2367642558932|7.2302939800554|7.1436126769859|7.1436126769859|7.1436126769859|7.1436126769859|7.1436126769859|7.1436126769859|7.1436126769859|7.1436126769859|7.1436126769859|6.8073478342514|6.5942466082553|6.5942466082553|6.5942466082553|6.5942466082553|6.5942466082553|6.5942466082553|6.4519408347849|5.9543785389534|5.6826430488815|-6.6887492607341|-6.6887492607341|-6.6887492607341|-6.6887492607341|-6.6887492607341|-6.6887492607341|-6.6887492607341|-6.6887492607341|-6.6887492607341|-6.6887492607341|-6.6887492607341|-6.6887492607341|||||||-6.6887492607341|-6.8180546705707|-7.0161719791077|-7.5179686272566|-7.9227431046107|-8.15372707434|-8.15372707434|-8.15372707434|-8.15372707434|-8.15372707434|-8.15372707434|-8.15372707434|-8.15372707434|-8.5580301769078|-8.8555889667737|-8.9112099079807|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|7.7207114068642||-8.5851422345013|-8.5851422345013|-8.5851422345013|-8.6540470692152|-8.6817189424826|7.901086661177|7.901086661177|7.901086661177|7.901086661177|7.901086661177|7.901086661177
08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP||5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1501548582|5.1335053768073|5.0959940945555|5.0959940945555|5.0893136173915|5.0893136173915|5.0309040712462|4.9804030981065|4.9804030981065|4.9804030981065|4.8756213500177|4.8756213500177|4.7662459296292|4.748605475972|4.748605475972|4.748605475972|4.748605475972|4.748605475972|4.748605475972|4.748605475972|4.6770018865699|4.6770018865699|4.6770018865699|4.6770018865699|4.6770018865699|4.6770018865699|4.6770018865699||||||4.392224502788|4.1819158132717|4.0860073929271|4.0860073929271|3.9338970587475|-4.2685685593504|-4.2685685593504|-4.2685685593504|-4.2685685593504|||-4.3134096152935|-4.3449789141967|-4.3449789141967|-4.3449789141967|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.3999045097556|-4.4626596635906|-4.4626596635906|-4.5279550758036|-4.5884630404176|-4.5884630404176|-4.5905143643155|-4.633653838197|-4.633653838197|-4.633653838197|-4.633653838197|-4.633653838197|-4.633653838197|-4.633653838197|-4.633653838197|-4.633653838197|-4.633653838197|-4.633653838197|-4.633653838197|-4.633653838197|-4.633653838197|-4.633653838197|-4.633653838197|-4.7297579147683|-4.7297579147683|-4.7735284319467|-4.7735284319467|-4.8078092724026|-4.928121450868|-4.9851351085931|-5.0286849918226|-5.0286849918226|-5.0763166681771|-5.0942409056032|-5.1469341403472|-5.1760380937244|-5.355042134566|-5.5072693679541|-5.5890360170198|-5.5890360170198|-5.6450399351994|-5.6664192752965|-5.6664192752965|-5.6664192752965|-5.7243295087571|-5.7243295087571|-5.7243295087571|-5.7243295087571|-5.7243295087571|-5.7243295087571|-5.7243295087571|-5.7243295087571|-5.7243295087571|-5.7243295087571||-5.7243295087571|-5.8998106998597|-6.15145641371|5.387036844329|5.387036844329|5.387036844329|5.387036844329|5.387036844329|5.387036844329|5.387036844329|5.387036844329|5.387036844329|5.387036844329|5.387036844329|5.387036844329|5.387036844329|5.387036844329|5.387036844329|5.387036844329|5.387036844329|5.387036844329|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784||||5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3473707262784|5.3361986497927|5.3361986497927|5.2741094010725|5.1895659916549|||5.1179212367276|5.1179212367276|5.0694036247919|5.0694036247919|5.0694036247919|5.0694036247919|5.0694036247919|5.0694036247919|5.0694036247919|5.0378238522445|5.0378238522445|5.0378238522445|5.0378238522445|4.9514710995262|4.9338531460666|4.9338531460666|4.8476144170654|4.8326335046114|4.8326335046114|4.8326335046114|4.8326335046114|4.8326335046114|4.7290368183257|4.4694856122469|4.4570194501611|4.4570194501611|4.2966880024509|4.2352091141361|4.1013432418657|-5.0506333148396|-5.0506333148396|-5.0506333148396|-5.0506333148396|||||||-5.0506333148396|-5.0506333148396|-5.0506333148396|-5.1618148790373|-5.7547941987795|-6.0647715269506|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1121705557586|-6.1629674198099|-6.2155194019684|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124||5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124|5.5589756314124
08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP||13.798471109983|13.798471109983|13.798471109983|13.798471109983|13.798471109983|13.798471109983|13.798471109983|13.798471109983|13.798471109983|13.798471109983|13.798471109983|13.775562752105|13.775562752105|13.775562752105|13.775562752105|13.775562752105|13.397847428164|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.252435028547|-15.413817101049|-15.582019043551|-15.880576929103|13.716050828359|13.716050828359|13.716050828359|13.716050828359|13.716050828359||||||12.908389741471|12.163766576504|11.606962311771|-12.650753697314|-12.650753697314|-12.650753697314|-12.650753697314|-12.650753697314|-12.650753697314|||-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.88013261177|-12.900147738477|-13.009608231673|-13.139009805399|-13.385565859165|-13.616872076741|-13.616872076741|-13.67152421182|-13.735582057035|-13.887869613475|-13.975410904163|-14.187482079451|-14.187482079451|-14.217757658368|-14.261739046177|-14.261739046177|-14.261739046177|-14.261739046177|-14.261739046177|-14.261739046177|-14.659154661055|-14.680171762965|-14.789635220128|-15.076261298478|-15.508067414297|-15.729519575982|-15.76964795214|-15.76964795214|-15.76964795214|-15.76964795214|-16.019053057632|-16.148213991658|-16.148213991658|-16.474681996788|-16.845202498397|-17.660224813842|-18.278582619984|-18.747937695083|-18.747937695083|-18.747937695083|-18.747937695083|-18.747937695083|-18.992708329687|-19.109675862535|-19.136306738571|-19.367562691057|-19.620069733023|-19.668966336118|-19.683181676879|-19.683181676879|-19.683181676879|-19.683181676879|-20.052424653387|-20.267138516479|18.549642709889||18.549642709889|18.549642709889|18.549642709889|18.549642709889|18.549642709889|18.549642709889|18.549642709889|18.549642709889|18.549642709889|18.549642709889|18.549642709889|18.549642709889|18.549642709889|18.549642709889|18.416780868208|18.416780868208|18.416780868208|18.416780868208|18.416780868208|18.416780868208|18.416780868208|18.135313262581|18.071459282371|17.394802520517|17.394802520517||||17.394802520517|17.394802520517|17.360892876258|16.770436296055|16.683130887788|16.683130887788|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|||16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.656166258206|16.231296211205|-18.017069147604|-18.017069147604|-18.017069147604|-18.017069147604|-18.017069147604|-18.017069147604|-18.017069147604|-18.230077106177|-18.328974121609|-18.678304321014|-18.802012174788|-18.802012174788|-18.802012174788|-18.802012174788|-18.802012174788|-18.802012174788|-18.802012174788|-18.850541103448|-18.850541103448|-18.850541103448|-18.850541103448|||||||-18.850541103448|-18.850541103448|-18.850541103448|-18.994489763142|-19.956099613907|-20.556221123538|17.049595088001|17.049595088001|17.049595088001|17.049595088001|17.049595088001|15.293439355422|15.071782098452|15.071782098452|15.071782098452|14.749692331587|-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395||-16.453715713395|-16.453715713395|-16.453715713395|-16.453715713395|-16.559128981578|-16.559267730197|-16.559267730197|-16.559267730197|-16.559267730197|-16.854742494646|-17.026594569437
08054|100624|/equities/sino-platinum|SHANGHAICOMP||-15.168328295254|-15.168328295254|-15.168328295254|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.230408079506|-15.293231309653|-15.436923730374|-15.546581572957|-15.7706466457|13.967350615511|13.967350615511|13.967350615511||||||13.200389108669|12.417099168578|11.876777360482|-12.609809123779|-12.609809123779|-12.609809123779|-12.609809123779|-12.609809123779|-12.609809123779|||-12.661667393287|-12.661667393287|-12.661667393287|-12.661667393287|-12.757408087607|-12.948786463071|-13.003440002513|-13.003440002513|-13.1243781027|-13.17501766419|-13.17501766419|-13.17501766419|-13.198908405564|-13.219898044027|-13.286109119479|-13.286109119479|-13.440121445196|-13.581245564904|-13.655678509867|-13.655678509867|-13.655678509867|-13.655678509867|-13.655678509867|-13.655678509867|-13.655678509867|-13.655678509867|-13.655678509867|-13.655678509867|-13.655678509867|-13.655678509867|-13.655678509867|-13.655678509867|-13.655678509867|-13.655678509867|-13.655678509867|-13.655678509867|-13.655678509867|-13.830753749384|-14.117504748783|-14.269057350581|-14.269057350581|-14.269057350581|-14.269057350581|-14.269057350581|-14.269057350581|-14.269057350581|-14.269057350581|-14.269057350581|-14.269057350581|-14.269057350581|-14.269057350581|-14.340063604189|-14.514515064903|-14.632794484769|-14.636721422244|-14.636721422244|-14.665691851191|-14.665691851191|-14.665691851191|-14.665691851191|-14.992435665718|-15.138261869871|-15.301619651537|-15.301619651537|-15.332910620086|-15.383234274512|-15.569149401591|-15.721110235523|-15.721110235523||14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|14.400242770193|-15.839558729679|-15.839558729679|-15.839558729679|-15.839558729679|-15.839558729679|-15.839558729679|-15.839558729679|-15.839558729679|-15.839558729679|-15.839558729679||||-15.839558729679|-15.839558729679|-15.839558729679|-15.839558729679|-15.839558729679|-16.011731555231|-16.545482800668|14.765895174322|14.765895174322|14.765895174322|14.765895174322|14.765895174322|14.765895174322|14.765895174322|14.765895174322|14.765895174322|14.765895174322|||14.514328054121|14.086475535157|13.887750488655|13.84473229201|13.84473229201|13.84473229201|13.84473229201|13.84473229201|13.84473229201|13.84473229201|13.84473229201|13.84473229201|13.79248037108|13.293312017213|13.155902006109|13.136765574176|13.136765574176|13.136765574176|13.016606904785|13.016606904785|13.016606904785|13.016606904785|13.016606904785|13.016606904785|12.565502286595|12.565502286595|12.297224601818|12.288027057729|12.108191757783|12.108191757783|12.108191757783|12.108191757783|12.108191757783|||||||12.108191757783|11.454657322152|-13.426102012784|-13.426102012784|-14.005857890652|-14.005857890652|-14.005857890652|-14.005857890652|-14.005857890652|-14.005857890652|-14.005857890652|-14.005857890652|-14.005857890652|-14.022424867351|-14.022424867351|-14.022424867351|-14.423805690031|-14.620339579297|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034||-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.657597549034|-14.701663644315|-14.701663644315|-14.824626559682|14.184858478442
08055|100658|/equities/sinochem|SHANGHAICOMP||-4.6024457882597|-4.6024457882597|-4.6024457882597|-4.668273072635|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.6737488312475|-4.7116725324489|-4.7116725324489|-4.7116725324489|-4.7116725324489|-4.7116725324489|-4.7116725324489|-4.7116725324489|-4.7116725324489|-4.7116725324489|-4.7390803362371|-4.7506450310285|-4.7629387527633|-4.8149319125467|-4.8943685638964|4.3514846493973|4.3514846493973|4.3514846493973|4.3514846493973|4.3514846493973||||||4.0672050504965|3.8291166655534|3.6794650059563|3.6794650059563|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|||3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5605221022217|3.5508197242352|3.5508197242352|3.5508197242352|3.5508197242352|3.5508197242352|3.5508197242352|3.4503552708728|3.4442623998318|3.4442623998318|3.4442623998318|3.4442623998318|3.4442623998318|3.4442623998318|3.4442623998318|3.4442623998318|3.4442623998318|3.4430693018871|3.4198385977987|3.4198385977987|3.4114873038667|3.3110969449566|-3.6859296823375|-3.6859296823375|-3.692144039034|-3.7101600995319|-3.7585111978603|-3.7864008851601|-3.7864008851601|-3.7864008851601|-3.8087787702959|-3.8185442872065|-3.8185442872065|-3.8185442872065|-3.8278270106864|-3.9209188864576|-3.9432432569781|-3.9560607654457|-3.9560607654457|-3.9560607654457|-3.9678453055361|-4.0270503061059|-4.06838921894|-4.0785312677303||-4.0785312677303|-4.0785312677303|-4.1200347371542|-4.1333720758716|-4.1943021963216|-4.2642247886765|-4.2944748822686|-4.2944748822686|3.9803353989327|3.9803353989327|3.9803353989327|3.9803353989327|3.9803353989327|3.9803353989327|3.9803353989327|3.9222381910693|3.9222381910693|3.9222381910693|3.9222381910693|3.9222381910693|3.9222381910693|3.9222381910693|3.9052644924997|3.9020321363384|-4.322197420975||||-4.322197420975|-4.322197420975|-4.322197420975|-4.322197420975|-4.322197420975|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|||-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.3835702280702|-4.4111889446777|-4.4657654856092|4.0081668207554|4.0081668207554|4.0081668207554|4.0081668207554|4.0081668207554|4.0081668207554|4.0081668207554|3.9194036733844|3.9194036733844|3.8487816929528|3.758090800677|3.7388487021269|3.7388487021269|3.7388487021269|3.7161436443323|3.7161436443323|3.7161436443323|3.7161436443323|3.6479548236463|3.6479548236463|3.6099081771663|3.6099081771663|3.6099081771663|3.6099081771663|3.6099081771663|3.6099081771663|3.6099081771663|||||||3.6099081771663|3.2743423136397|-4.0517378181681|-4.0517378181681|-4.2319308751672|-4.3527008685635|3.8647517753009|3.8647517753009|3.8647517753009|3.8536131196954|3.6901256302703|-4.1695363222684|-4.1695363222684|-4.2300402521121|-4.307765819289|-4.307765819289|-4.4269618476516|-4.468846449707|-4.4837184321594|-4.5073569863846|-4.5073569863846|-4.5073569863846|-4.5259522696126|-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5264125468493||-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5499029559295|-4.5537809975059|-4.6130897609295|-4.6945440601311
08056|100360|/equities/sinolink-sec|SHANGHAICOMP||-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.6034335003533|-9.8882598199489|8.8968344173905|8.8968344173905|8.8968344173905|8.8968344173905|8.8968344173905|8.8968344173905|8.8968344173905|8.8968344173905|8.8968344173905|8.8968344173905|8.6979437828649|-9.8949479812383|-9.8949479812383|-9.8949479812383|-9.8949479812383|-9.8949479812383|-9.8949479812383|-10.053480713201|-10.053480713201|-10.053480713201|-10.053480713201|-10.156825160919|-10.156825160919|-10.156825160919|-10.156825160919|-10.156825160919|-10.156825160919|-10.156825160919|-10.156825160919|-10.374249829118|-10.797499591846|9.539629957388|9.539629957388||||||8.6612558070269|7.8225062890678|7.3633401442269|7.344822544599|6.9882183033707|-7.4616916106933|-7.4616916106933|-7.4616916106933|-7.4616916106933|||-7.5414922899548|-7.5414922899548|-7.5414922899548|-7.5414922899548|-7.5414922899548|-7.5414922899548|-7.5414922899548|-7.5414922899548|-7.5414922899548|-7.6877694865668|-7.7028636192348|-7.7028636192348|-7.7192930088073|-7.7431034363673|-7.8064241455129|-7.8064241455129|-7.8538045934098|7.3709898873032|7.3709898873032|7.3709898873032|7.3709898873032|7.3709898873032|7.3709898873032|7.3709898873032|7.3709898873032|7.3709898873032|7.3709898873032|7.3709898873032|7.3709898873032|7.3709898873032|7.3709898873032|7.3709898873032|7.2205445417498|-7.6422118030061|-7.6422118030061|-7.6422118030061|-7.6422118030061|-7.6422118030061|-7.6422118030061|-7.6422118030061|-7.6422118030061|-7.6422118030061|-7.6422118030061|-7.6422118030061|-7.6422118030061|-7.6422118030061|-7.6422118030061|-7.6422118030061|-7.6422118030061|-7.7819021103636|-7.8682247133007|-7.9374718104193|-7.9850368726495|-7.9850368726495|-7.9850368726495|-8.1617076383965|-8.1996752141732|-8.2196390759965|-8.2290435777793|-8.3078261996518|-8.3152375774756|-8.3152375774756|-8.3152375774756|-8.3152375774756|-8.3152375774756|-8.3152375774756|-8.3152375774756|-8.3241528225359|-8.3248801585108||-8.3248801585108|-8.4443112077614|-8.5274210082037|-8.5274210082037|-8.5510234950365|-8.6437326859031|-8.6437326859031|-8.6697031072548|-8.685781060741|-8.7164230469042|-8.7771368692511|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346|8.2631881968346||||8.2443682313661|8.2443682313661|-8.7857800206162|-8.7857800206162|-8.8149310057926|-8.8149310057926|-8.8149310057926|-8.8149310057926|-8.8149310057926|-8.8149310057926|-8.8149310057926|-8.8149310057926|-8.8149310057926|-8.8560348556625|-8.877260743047|-8.9602898077448|-8.9996760949021|||-8.9996760949021|-8.9996760949021|-8.9996760949021|-8.9996760949021|-9.0557510703279|-9.0958344505311|8.5020630442863|8.5020630442863|8.5020630442863|8.5020630442863|8.4227133336552|8.4227133336552|8.4227133336552|8.357832334344|8.357832334344|8.357832334344|8.357832334344|8.357832334344|8.357832334344|8.357832334344|8.357832334344|8.357832334344|8.2775919149368|8.2595459829932|8.1827116114571|8.1827116114571|8.0491243581721|8.0029154597332|7.9825769440842|7.9825769440842|7.9825769440842|7.9825769440842|7.9825769440842|||||||7.9825769440842|7.5789740368738|-8.7754643173112|-8.7754643173112|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8348772709269|-8.9476876367633|-8.9476876367633|-9.0635419542595|-9.0917311887569|-9.0917311887569|-9.0917311887569|-9.0917311887569|-9.0917311887569|-9.1419231340429|-9.2821369088514|-9.4233447922834|-9.4233447922834|-9.4233447922834|-9.4233447922834||-9.4233447922834|-9.4233447922834|-9.4233447922834|-9.4233447922834|-9.5348278563959|-9.6420308265137|-9.7194789949443|-9.8744213386141|9.1573904445415|9.1573904445415|9.1573904445415
08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP||-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5544634915645|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.5830382543619|-6.6128205146851|-6.6279820355518|-6.6279820355518|-6.6279820355518|-6.6279820355518|-6.6279820355518|5.7439087593176||||||5.2943429112013|5.0731588336688|4.9223985112223|4.920442916344|4.819381079619|-5.1547962720994|-5.1547962720994|-5.1547962720994|-5.1547962720994|||-5.1547962720994|-5.1547962720994|-5.1547962720994|-5.1547962720994|-5.1547962720994|-5.2164648444189|-5.2164648444189|-5.2164648444189|-5.2164648444189|-5.2164648444189|-5.2164648444189|-5.2164648444189|-5.2305165298265|-5.2661294945392|-5.2777526065048|-5.2777526065048|-5.3747249890628|-5.431916851607|-5.497129778958|-5.5756998381092|-5.6607773128565|-5.7330861426521|-5.7841803234213|5.2036884447608|5.2036884447608|4.9702094021411|-5.2676280076974|-5.2676280076974|-5.2676280076974|-5.2676280076974|-5.2676280076974|-5.2676280076974|-5.2676280076974|-5.2676280076974|-5.2676280076974|-5.2676280076974|-5.2676280076974|-5.2879201102779|-5.3389649981386|-5.3389649981386|-5.3389649981386|-5.3389649981386|-5.4329197752778|-5.4329197752778|-5.5021333019274|-5.5114995889727|-5.5114995889727|-5.5114995889727|-5.5416663943467|-5.7083531439963|-5.7083531439963|-5.8031704757681|-5.8118709222332|-5.8118709222332|-5.8118709222332|-5.8118709222332|-5.8118709222332|-5.8118709222332|-5.8118709222332|-5.877078654132|-5.9511987652621|-6.0496651029412|-6.0731408446056|-6.0731408446056|-6.0731408446056|-6.0731408446056|-6.151267617833|-6.1710708684531|-6.1710708684531||-6.2345230123299|-6.3005809542092|5.90605747571|5.90605747571|5.90605747571|5.90605747571|5.90605747571|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061||||5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7798441322061|5.7203822038144|5.6859673767045|-6.5054589192849|-6.5054589192849|-6.5054589192849|-6.5054589192849|-6.5054589192849|-6.5054589192849|||-6.5054589192849|-6.5054589192849|-6.5054589192849|-6.5054589192849|-6.5054589192849|-6.5466209430144|-6.5756898741641|-6.6407665522803|-6.7486294410746|-6.751812822004|-6.751812822004|-6.751812822004|-6.751812822004|-6.751812822004|-6.751812822004|-6.751812822004|-6.751812822004|-6.751812822004|-6.751812822004|-6.8487810018866|-6.8487810018866|-6.901978771246|-6.9993221028256|-6.9993221028256|-6.9993221028256|-6.9993221028256|-6.9993221028256|-6.9993221028256|-6.9993221028256|-6.9993221028256|-6.9993221028256|-6.9993221028256|-6.9993221028256|||||||-6.9993221028256|-7.2036910568793|-7.7079900939288|-8.0977665802971|6.9131889464512|6.9131889464512|6.2235433130413|5.9578260877563|5.9414733227572|5.8355257573483|5.7919486370952|-6.3780715841165|-6.3780715841165|-6.6567462437805|-6.8278348349564|-6.8278348349564|-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0298097095222||-7.0298097095222|-7.0298097095222|-7.0298097095222|-7.0470108943218|-7.1033452304463|-7.165611630146|6.6518549516058|6.6518549516058|6.6518549516058|6.6518549516058|6.6518549516058
08058|100998|/equities/sinoma-engine|SHANGHAICOMP||10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443|10.087228564443||||||9.9341432033001|9.2946036588283|8.6078925409948|-9.5467794039443|-9.5467794039443|-9.5467794039443|-9.5467794039443|-9.5467794039443|-9.5467794039443|||-9.6341993122845|-9.847591815852|-9.847591815852|-9.8906575159485|-10.048291494371|-10.048291494371|-10.048291494371|-10.048291494371|-10.053657110004|-10.085339990047|-10.085339990047|-10.085339990047|-10.321801119622|-10.321801119622|-10.321801119622|-10.321801119622|-10.357964057462|-10.357964057462|-10.549033485323|-10.549033485323|-10.549033485323|-10.549033485323|-10.549033485323|-10.549033485323|-10.549033485323|-10.549033485323|-10.549033485323|-10.549033485323|-10.549033485323|-10.549033485323|-10.549033485323|-10.549033485323|-10.549033485323|-10.549033485323|-10.549033485323|-10.549033485323|-10.575037358503|-10.716152109813|-10.999613724496|-11.182348050835|-11.338640077323|-11.338640077323|-11.380711351732|-11.390969354729|-11.390969354729|-11.390969354729|-11.60113494438|-11.60113494438|-12.230705818004|-12.635228775681|-12.656365340221|-12.689850587831|-12.757055886571|-12.799583621357|-12.799583621357|-12.799583621357|-12.799583621357|-12.832870743378|-12.953189767846|-12.991877199819|-13.108752490867|-13.123614101265|-13.135126675339|-13.293474291399|-13.385526814544|12.141918001173|12.141918001173|12.141918001173|12.141918001173||12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|12.141918001173|11.935464392766|11.762183148182|11.747699333298|11.747699333298|11.747699333298|11.747699333298||||11.747699333298|11.747699333298|11.747699333298|11.747699333298|11.747699333298|11.747699333298|11.747699333298|11.693555064851|11.586727402667|11.257688696565|11.257688696565|10.93298714181|10.741652409459|10.728584002927|10.728584002927|10.728584002927|10.65620385218|||10.635128657615|10.635128657615|10.417920289874|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.400424670662|10.188249852354|9.9502775162405|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|||||||9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.7142225136379|9.6430253309254|9.334141473992|9.334141473992|9.334141473992|9.334141473992|9.334141473992|9.334141473992|9.334141473992|9.3045344434358|9.3045344434358|9.3045344434358|9.3045344434358|9.3045344434358|9.3045344434358|9.3045344434358|9.0955934615242|8.9628809923715|8.8697416750006||-9.4814074291187|-9.4814074291187|-9.4814074291187|-9.5404534089783|-9.6160590635647|-9.6535297130496|-9.6535297130496|-9.7233663902184|-9.7848520130472|-9.8876135449229|-10.025749993495
08059|100544|/equities/sinomach-auto|SHANGHAICOMP||6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.2140617819195|6.1590265692464|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8740250927199|-6.8961389177364|-6.9253568641101|-6.9253568641101|-7.1253962772593|-7.1604404203876|-7.276045136185|6.3287378303042|6.3287378303042|6.3287378303042||||||5.9385977842003|5.5928862202598|5.3765401694988|5.2928226097662|5.0850407721729|-5.6189152305046|-5.6189152305046|-5.6189152305046|-5.6189152305046|||-5.6960170075539|-5.7850187669466|-5.8144653517085|-5.8788502434976|-5.8931670166924|-5.906728017874|-5.906728017874|-5.906728017874|-5.906728017874|-5.906728017874|-5.906728017874|-5.906728017874|-5.906728017874|-5.9685869355417|-6.0014035784433|-6.0014035784433|-6.1760039156488|5.615133586945|5.615133586945|5.615133586945|5.615133586945|5.615133586945|5.615133586945|5.615133586945|5.615133586945|5.615133586945|5.615133586945|5.615133586945|5.615133586945|5.615133586945|5.615133586945|5.5068148147418|5.4292389564331|5.4079601834565|5.4079601834565|5.4079601834565|5.4079601834565|5.4079601834565|5.4079601834565|5.4079601834565|5.4079601834565|5.4079601834565|5.4079601834565|5.4079601834565|5.4079601834565|5.4079601834565|5.4079601834565|-5.9811475643309|-5.9811475643309|-6.1151642676628|-6.2024045119061|-6.3643383857689|-6.3738523212092|-6.3738523212092|-6.3738523212092|-6.3738523212092|-6.3738523212092|-6.3738523212092|-6.3738523212092|-6.4948358234451|-6.5920398165435|-6.6162932487144|-6.6162932487144|-6.6162932487144|-6.6162932487144|-6.6162932487144|-6.7558813991165|-6.774483026057|-6.774483026057||-6.7766477940144|-6.8629420198403|-7.0725826998063|-7.0725826998063|-7.1245360131074|-7.1746742807555|-7.1746742807555|-7.1846380589988|-7.2595978708826|-7.2767751715539|-7.3869725357557|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606||||-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4790935377606|-7.4951039266065|-7.551226425113|-7.6941406461284|-7.7763039963134|-7.7763039963134|-7.7763039963134|-7.7920044414079|6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|||6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|6.9833305377749|6.8052231405727|6.8052231405727|6.7485814993638|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|6.5218068123499|-7.8759631622369|-7.8759631622369|-7.8759631622369|-7.8759631622369|-7.8759631622369|-7.8759631622369|||||||-7.8759631622369|-7.8759631622369|-7.8759631622369|-7.9538483607034|-8.4526092727163|7.1697193585665|7.1697193585665|7.1697193585665|7.1697193585665|7.1697193585665|6.6434196924339|-8.2760299421263|-8.2760299421263|-8.4639222596434|-8.656580498301|-8.6967560477643|-9.0719509596724|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701||8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701
08060|100629|/equities/guotong|SHANGHAICOMP||14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.978271135467|14.886966953429|14.614251931087|14.614251931087|14.614251931087|14.614251931087|14.614251931087|14.614251931087|14.614251931087|14.614251931087|14.614251931087|14.081945666092|13.357717099474|13.053663383647|13.053663383647|12.95684765304|12.955923729692|12.955923729692|12.955923729692|12.955923729692|12.955923729692|12.955923729692|12.955923729692|12.955923729692|12.955923729692|12.955923729692||||||12.177692975771|11.40243624556|11.111596625248|-12.342957378846|-12.342957378846|-12.342957378846|-12.342957378846|-12.342957378846|-12.342957378846|||-12.342957378846|-12.342957378846|-12.342957378846|-12.342957378846|-12.342957378846|-12.342957378846|-12.342957378846|-12.342957378846|-12.483841659208|-12.609268455129|-12.614202197335|-12.614202197335|-12.614202197335|-12.737447614959|-12.867163838602|-12.939070796146|-13.326013269707|-13.326013269707|-13.573903815265|-13.788781819868|-14.115313143784|-14.483126211226|-14.699044922325|-14.699044922325|-14.882272061742|-15.440302117044|12.537651565126|12.537651565126|11.670168111117|11.28481877721|11.28481877721|11.28481877721|11.26357892921|11.26357892921|11.26357892921|10.142865381533|-11.631030247175|-11.631030247175|-11.805018124701|-11.805018124701|-11.805018124701|-11.805018124701|-12.123353465532|-12.225947892373|-12.451608803212|-12.461658246804|-12.461658246804|-12.461658246804|-12.470175645405|-12.66408358421|-12.706204476246|-12.899116266976|-13.100359902281|-13.100359902281|-13.100359902281|-13.100359902281|-13.100359902281|-13.100359902281|-13.100359902281|-13.100359902281|-13.100359902281|-13.100359902281|-13.100359902281|-13.100359902281|-13.100359902281|-13.100359902281|-13.100359902281|-13.100359902281|-13.100359902281||-13.100359902281|-13.100359902281|-13.380955468171|-13.504394701844|-13.912105590906|-14.096783989896|-14.20364911714|-14.286832307873|-14.292200564232|-14.292200564232|-14.451334157351|-14.638149118824|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952||||-14.742761295952|-14.742761295952|-14.742761295952|-14.742761295952|-14.803068180788|-14.937853252345|-14.953726304299|-15.597473423488|-15.598917869882|12.905153192997|12.905153192997|12.905153192997|12.905153192997|12.358503674931|11.953811458363|11.953811458363|11.953811458363|||11.783123444201|11.738470817806|11.616191560091|11.616191560091|11.616191560091|11.616191560091|11.616191560091|11.616191560091|11.616191560091|11.54076802075|11.338075762988|11.296195487183|11.110772428691|10.732524935602|10.628916334443|10.60768469101|10.394093706937|10.145659714641|9.9573997189618|9.9232217128649|9.7707960084923|9.7707960084923|9.7707960084923|9.7707960084923|9.7707960084923|9.7707960084923|9.6986620642352|9.5779585018873|9.354397841639|-12.077155534468|-12.077155534468|-12.077155534468|-12.077155534468|||||||-12.077155534468|-12.272950746441|-12.764389728864|-13.865432923988|-14.933062815312|12.422259465326|12.422259465326|12.422259465326|12.422259465326|12.422259465326|11.456954522783|-13.917092934736|-13.917092934736|-14.637325330453|-15.213139370499|-15.350154748027|-15.849060657361|-16.03617803558|-16.205198150037|-16.502018067988|-16.502018067988|-16.502018067988|-16.502018067988|-16.52446439283|-16.607135411941|-16.607135411941|-16.607135411941|-16.607135411941||-16.607135411941|-16.607135411941|-16.607135411941|-16.676261236097|-16.957464163721|-16.957464163721|-16.957464163721|-17.197182753815|-17.296314031033|-17.735348522827|-18.324832187941
08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP||-2.2465325017464|-2.2465325017464|-2.2465325017464|-2.2555916860912|2.0578327130246|2.0578327130246|2.0578327130246|2.0578327130246|2.0578327130246|2.0578327130246|2.0578327130246|2.0578327130246|2.0578327130246|2.0578327130246|2.0578327130246|2.0578327130246|2.0342585721466|1.9947317616645|-2.200195901003|-2.200195901003|-2.200195901003|-2.200195901003|-2.200195901003|-2.200195901003|-2.200195901003|-2.200195901003|-2.200195901003|-2.200195901003|-2.200195901003|-2.2012294916049|-2.2012294916049|-2.2046994200167|-2.2091105106602|-2.2384561171278|1.9859393602647|1.9859393602647|1.9859393602647|1.9859393602647|1.9859393602647||||||1.826599327065|1.7556659549888|1.6968510449392|-1.8194658056043|-1.8194658056043|-1.8194658056043|-1.8194658056043|-1.8194658056043|-1.8194658056043|||-1.8394064390154|-1.8536499311271|-1.8536499311271|-1.8596912904215|-1.8596912904215|-1.8868791972744|-1.8893102313796|-1.9020113708486|1.7972812361349|1.7972812361349|1.7972812361349|1.7972812361349|1.7972812361349|1.7972812361349|1.7972812361349|1.7972812361349|1.7972812361349|1.7972812361349|1.7972812361349|1.7972812361349|1.7953124782365|1.7881249742288|1.7800308206664|1.7800308206664|1.7699763101543|1.7699763101543|1.7571959012311|1.7507732172323|1.7480813418839|1.7450903692747|1.7421485777873|1.7421485777873|1.7096094882243|1.6884549763196|1.6827278100112|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8031352217424|-1.8395946881757|-1.8573274238889|-1.8720304683386|-1.880037634895|-1.880037634895|-1.8817084954025|-1.8841205621032|-1.8858071619634|-1.8858071619634||-1.8858071619634|-1.8858071619634|-1.9025635117033|-1.9032883790955|-1.9032883790955|-1.9258759251154|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182||||1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8163082950182|1.8150958375523|1.8150958375523|1.8150958375523|1.8150958375523|||1.798439862153|-1.9286307420396|-1.9286307420396|-1.9286307420396|-1.9286307420396|-1.9407007855467|1.7914101208001|1.7914101208001|1.7914101208001|1.7914101208001|1.7876779067019|1.7774198968652|1.759355447849|1.7398393928568|1.7381548682363|1.7342035141883|1.7342035141883|1.7268927855953|1.7194355117519|1.7194355117519|1.7104838939993|1.7077598673865|1.7066788122444|1.7066788122444|1.6913318439507|1.6913318439507|1.6720353811078|1.6639281874556|1.65183187988|1.65183187988|1.65183187988|1.65183187988|1.65183187988|||||||1.65183187988|1.5764798551422|-1.8265681414421|-1.8265681414421|-1.8628534308865|1.6932717229472|1.6932717229472|1.6932717229472|1.6932717229472|1.6703018574303|1.6380622555977|-1.8122196084425|-1.8122196084425|-1.8202439752073|-1.851937753939|-1.8538197356059|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837||-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8807239958601|-1.888026728559|-1.8947242828658|-1.8947242828658|-1.9097931425436|-1.9097931425436|-1.9097931425436|-1.9097931425436
08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP||2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8746786715178|2.8474208250739|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.1192114828624|-3.120790574131|-3.1347673305511|-3.1758527102999|2.8237883203983|2.8237883203983|2.8237883203983|2.8237883203983|2.8237883203983||||||2.7092091632948|2.5935657899762|2.5122953831249|2.5019948547741|2.44820329322|-2.6269867171483|-2.6269867171483|-2.6269867171483|-2.6269867171483|||-2.6269867171483|-2.6269867171483|-2.6269867171483|-2.6573292799001|-2.6573292799001|-2.6992547321325|-2.7025052759389|-2.7161169817425|-2.7617967449269|-2.7925518444999|2.622533780035|2.622533780035|2.622533780035|2.622533780035|2.622533780035|2.622533780035|2.622533780035|2.622533780035|2.622533780035|2.622533780035|2.622533780035|2.6169552607995|2.6169552607995|2.6143947225657|2.6117218519247|2.6117218519247|2.583415100606|2.583415100606|2.583415100606|2.583415100606|2.583415100606|2.583415100606|2.5449056864135|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.712501804256|-2.7633353121011|-2.7803726998665|-2.7975343405434|-2.7975343405434|-2.7975343405434|-2.802260312684|-2.8352891441271|-2.8457654522602|-2.8457654522602||-2.8457654522602|-2.8457654522602|-2.8722412952602|-2.8722412952602|-2.8836014412973|2.7069372538916|2.7069372538916|2.7069372538916|2.7069372538916|2.7069372538916|2.7069372538916|2.7069372538916|2.7069372538916|2.7069372538916|2.7038192356286|2.6760744021263|2.6760744021263|2.6760744021263|2.6760744021263|2.6760744021263|2.6760744021263|2.6760744021263|2.6760744021263|2.6760744021263|2.6649896213763||||2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6649896213763|2.6488773634426|2.6437526202193|2.6402806811852|2.6364229711474|||2.6038033203484|-2.7819549896751|-2.7819549896751|-2.7819549896751|-2.7819549896751|-2.7860610328818|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|||||||-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|2.547785803183|2.547785803183|2.547785803183|2.547785803183|2.547785803183|2.547785803183|2.4600355209855|-2.7603211715442|-2.7603211715442|-2.7964680807041|-2.8221826617422|-2.8221826617422|-2.894091838433|-2.9223242532695|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069||-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9474630155362|-2.960514470184|-2.9748943615404|-2.9748943615404|-3.0054382934004|-3.017005688135
08063|1162082|/equities/sinosoft|SHANGHAICOMP||-25.761123753007|-25.761123753007|-25.761123753007|-25.761123753007|-25.782360501218|-26.863734822724|22.945911216902|22.945911216902|22.945911216902|22.945911216902|22.945911216902|22.945911216902|22.945911216902|22.945911216902|22.945911216902|22.304345343032|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.757194013382|20.233549827762||||||18.414498905812|16.627221854169|15.704100200226|15.704100200226|15.342334505242|15.297037491447|15.147264040451|14.816958998023|-16.244032283414|||-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.244032283414|-16.446702581631|-16.704818397377|-16.704818397377|-16.817575937746|-17.002862460346|-17.202068866327|-17.276405337056|-17.276405337056|-17.276405337056|-17.276405337056|-17.335450493186|-17.361611351801|-17.609700115686|-17.609700115686|-17.609700115686|-17.609700115686|-17.609700115686|-17.609700115686|-17.609700115686|-17.609700115686|-17.609700115686|-17.609700115686|-17.609700115686|-17.609700115686|-17.691332084344|-17.849740524438|-17.849740524438|-17.849740524438|-17.849740524438|-18.206379064087|-18.238754096035|-18.273059966834|-18.462027913251|-18.462027913251|-18.462027913251|-18.462027913251|-18.474475840638|-18.606639204102|-18.774043411764|-19.23154999393|-19.23154999393|-19.23154999393|-19.23154999393|-19.23154999393|-19.23154999393|-19.23154999393|-19.528579660544|-19.528579660544|-19.528579660544|-19.528579660544|-19.528579660544|-19.528579660544|-19.528579660544|-19.528579660544|-19.528579660544|-19.528579660544||-19.528579660544|-19.717648854612|-19.717648854612|-19.717648854612|-19.717648854612|-19.717648854612|-19.717648854612|-19.874609698586|-20.137344190073|-20.195382776737|-20.283203114933|-20.633559321768|19.086702550747|19.086702550747|19.086702550747|19.086702550747|19.086702550747|19.086702550747|19.086702550747|19.086702550747|19.086702550747|19.086702550747|19.086702550747|19.086702550747|19.086702550747||||18.831375997864|18.831375997864|18.435258185646|18.435258185646|18.435258185646|18.435258185646|18.435258185646|18.435258185646|18.435258185646|18.095920231366|-20.527708921322|-20.527708921322|-20.527708921322|-20.527708921322|-20.633961688025|-20.753608079468|-20.842102099033|||-21.105510765283|-21.277024296861|-21.277024296861|-21.277024296861|-21.428040641261|-21.49782259565|19.139754028396|19.139754028396|19.139754028396|19.139754028396|18.832661438072|18.75533877488|18.571803210798|18.410797653079|18.410797653079|18.410797653079|18.410797653079|18.410797653079|18.410797653079|18.410797653079|18.410797653079|18.410797653079|18.410797653079|18.269932810333|16.956705277675|16.956705277675|16.913798219091|16.586362819017|16.407191770239|16.407191770239|15.779021175883|15.595439497068|15.595439497068|||||||-18.748310446645|-18.748310446645|-18.748310446645|-18.748310446645|-19.26615056674|-19.26615056674|-19.26615056674|-19.26615056674|-19.26615056674|-19.26615056674|-19.26615056674|-19.26615056674|-19.26615056674|-19.346515440062|-19.713158329714|-19.713158329714|-20.222158123375|-20.559539028142|-20.731630956833|-21.070580395085|-21.070580395085|-21.070580395085|-21.160564749354|-21.549436402447|-21.89103934514|-22.276948157808|-22.426891490898|-22.426891490898||-22.426891490898|-22.426891490898|-22.426891490898|-22.426891490898|-22.689006245888|-22.878259990786|-23.092907002871|-23.540927413773|-23.589521200206|-23.63512365721|-23.63512365721
08064|1122728|/equities/sinotrans-a|SHANGHAICOMP||5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123|5.0306444439123||||||4.9007159375294|4.7707954935613|4.6381063254214|4.6123402948221|4.4203780089308|4.328753435445|4.3138572782999|4.3138572782999|4.3138572782999|||4.3138572782999|4.3138572782999|4.3138572782999|4.3138572782999|4.3138572782999|4.3138572782999|4.3138572782999|4.3138572782999|4.3138572782999|4.3061930849387|-4.6617253141305|-4.6617253141305|-4.7326239603415|-4.7326239603415|-4.786248818333|-4.8230541186145|-4.8400602027897|-4.9017336550823|-4.9348849923726|-4.9348849923726|-4.9348849923726|-4.9348849923726|-4.9415389863778|-4.9578211934621|-4.9692457154122|-4.9952731082536|-5.0419700355107|-5.1121891042452|-5.1272446073164|-5.1272446073164|-5.1272446073164|-5.1272446073164|-5.1272446073164|-5.1272446073164|-5.1469385267484|-5.1490598373928|-5.1490598373928|-5.232844345362|-5.3098268162221|-5.3492521589565|-5.4847905084167|-5.4847905084167|-5.4847905084167|-5.5692117660878|-5.6052353878416|-5.657821731263|-5.657821731263|-5.7215082612224|-5.7215082612224|-5.7933426131349|-5.8998252274307|-5.9660398455121|-5.9660398455121|-5.9660398455121|-5.9660398455121|-5.9660398455121|-5.9660398455121|-5.9660398455121|-5.9660398455121|-6.0467106999797|-6.1258773173131|-6.1258773173131|-6.1551268857907|-6.1551268857907|-6.1551268857907|-6.1995853099769|-6.2573172155956|-6.3025745356458|-6.4580156200595||-6.4580156200595|-6.4580156200595|-6.4580156200595|-6.4580156200595|-6.4580156200595|-6.4580156200595|-6.4580156200595|-6.4580156200595|-6.4580156200595|-6.4580156200595|-6.4580156200595|-6.4580156200595|-6.4580156200595|-6.4580156200595|-6.4580156200595|-6.5144617947679|-6.5203552199867|-6.5203552199867|-6.5203552199867|-6.5203552199867|-6.5203552199867|-6.5203552199867|-6.5203552199867|-6.5203552199867|-6.5203552199867||||-6.630950392779|5.964233646659|5.964233646659|5.964233646659|5.964233646659|5.964233646659|5.964233646659|5.964233646659|5.9341953988319|5.9341953988319|5.9341953988319|5.801883670516|5.6509818995741|5.5973412421879|5.5973412421879|5.5973412421879|5.5973412421879|||5.5973412421879|5.5973412421879|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4810926767611|5.4267696111758|5.2497440145368|5.2047156543594|5.1196840042385|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|||||||5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.1031973595581|5.0235526291487|4.936169514828|-5.4904694761108|-5.4904694761108|-5.5394105872921|4.9682709559421|4.9682709559421|4.9682709559421|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844||4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844|4.9290366050844
08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP||42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|42.85901312786|40.486681990686|38.932979854018|37.543311949207|36.642837652475|36.642837652475|36.642837652475|36.642837652475|36.642837652475|35.183709816701|34.464122459366|33.981120268938|-42.188428325258|-42.188428325258|-42.188428325258|-42.188428325258|-42.188428325258|-42.188428325258|-42.188428325258|-42.188428325258|-43.12492181946|36.662811347865|36.662811347865||||||35.002014236343|29.980569712201|26.210334232167|26.210334232167|25.588704986391|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|||-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.104070497417|-30.875633691045|-31.110350224084|-31.110350224084|-31.46808625041|-31.46808625041|-32.087874527094|-32.897082562047|-33.359536642054|-33.94615151509|-34.39739107671|-34.883211925986|-35.42019789562|-35.42019789562|-35.42019789562|-35.42019789562|-35.521886220082|-35.580106246746|-35.580106246746|-36.848395860131|-36.848395860131|-36.848395860131|-38.079351218742|-38.079351218742|-38.079351218742|-38.079351218742|-38.079351218742|-38.079351218742|-38.079351218742|-38.079351218742|-38.079351218742|-38.079351218742|-38.914768893426|-38.914768893426|-38.914768893426|-39.594742782585|-41.135268325797|-41.876174501912|-41.876174501912|-41.876174501912|-41.876174501912|-41.876174501912|-41.876174501912|-41.876174501912|-43.243526622473|-43.949718331029|-43.949718331029|-43.949718331029|-45.340241377807|-45.664157595078|-46.939618549788|-47.275296672546|-47.275296672546|-47.275296672546|-47.275296672546|-47.864218482665|-48.20413140157||-49.414034831293|42.100427484861|42.100427484861|42.100427484861|42.100427484861|42.100427484861|42.100427484861|42.100427484861|42.100427484861|42.100427484861|42.100427484861|42.100427484861|42.100427484861|42.100427484861|42.100427484861|41.027141836342|36.452934347984|33.550482312172|32.356648276613|31.689051970692|31.668239346722|31.668239346722|31.668239346722|31.668239346722|31.184155084005||||29.661839168724|29.529265581961|-33.737196143629|-33.737196143629|-33.737196143629|-33.737196143629|-33.737196143629|-33.737196143629|-33.737196143629|-33.737196143629|-33.737196143629|-34.424106050599|-34.949447878331|-34.949447878331|-34.949447878331|-34.949447878331|-34.949447878331|||-35.628275827269|-36.272730193975|-36.272730193975|-36.272730193975|-36.953588841626|-38.207322198229|-38.780913968966|-39.05434846446|34.978765514215|34.978765514215|34.978765514215|34.978765514215|34.978765514215|34.978765514215|34.978765514215|34.750851766621|33.617056043452|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|||||||-38.978812539794|-38.978812539794|-38.978812539794|-38.978812539794|-40.446458114759|-41.524399083605|-42.814887887627|-44.020422937889|-44.020422937889|-44.020422937889|-44.020422937889|-44.020422937889|-44.020422937889|-45.192691381793|-46.208445323373|-46.208445323373|-47.023273853092|-47.337246566866|-47.337246566866|-47.337246566866|-47.337246566866|-47.337246566866|-47.457497338293|-47.776661055881|-48.672957254337|-48.901618773062|-49.190002469673|-49.190002469673||-49.190002469673|-49.190002469673|-49.190002469673|-49.695557943598|-50.215620429003|-50.825689958956|-51.041322363115|-51.200913151874|-51.443235724915|-51.974151551446|-53.088950495318
08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP||-6.0871180863392|-6.0871180863392|-6.0871180863392|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1250613416058|-6.1317347911577|-6.2275432966798|-6.2275432966798|-6.2275432966798|-6.2275432966798|-6.2275432966798|-6.2275432966798|-6.2275432966798|-6.2275432966798|-6.2528259381816|-6.3136956278004|-6.3185508056391|-6.3995008782003|-6.4527787715697|-6.5186429322322|5.7707231344891|5.7707231344891|5.7707231344891||||||5.5302480395318|5.3169421283935|5.0810467499863|5.0678296904179|4.8698106717635|-5.2994133325341|-5.2994133325341|-5.2994133325341|-5.2994133325341|||-5.3243480624891|-5.3737198447891|-5.3746542518163|-5.3746542518163|-5.3990602035019|-5.4972890503642|-5.5013891747031|-5.5013891747031|-5.5013891747031|-5.5013891747031|-5.5013891747031|-5.5013891747031|-5.5013891747031|-5.5013891747031|-5.5013891747031|-5.5013891747031|-5.5287656839726|5.1856947270021|5.1856947270021|5.1856947270021|5.1856947270021|5.1856947270021|5.1856947270021|5.1856947270021|5.1856947270021|5.1856947270021|5.1024389627891|-5.5280146371847|-5.5280146371847|-5.5280146371847|-5.5280146371847|-5.5280146371847|-5.5280146371847|-5.5280146371847|-5.5717412978123|-5.5717412978123|-5.5717412978123|-5.5717412978123|-5.6463789707765|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7050864293104|-5.7143796166538|-5.7143796166538|-5.7143796166538|-5.7143796166538|-5.7787552366388|-5.8286169645667|-5.915685587181|-5.9357618546633|-5.9619574255577|-5.9643974245513|-6.0488281708102|-6.0488281708102|-6.0488281708102||-6.0488281708102|-6.0488281708102|-6.0488281708102|-6.0488281708102|-6.0992538908169|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.797764540846|5.795849536453|5.7942774280291|5.7069751139461||||5.6194167000253|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.6075679618107|5.5528533014972|5.5392812924605|||5.5125349580161|5.4472608366402|5.3502898788884|5.330667595622|5.330667595622|5.330667595622|5.330667595622|5.330667595622|5.330667595622|5.330667595622|5.3057416330411|5.2913796516077|5.2270887264296|5.1614726337446|5.1614726337446|5.1614726337446|5.1177474428828|5.0336246603876|5.0336246603876|5.0336246603876|5.0188810336818|5.0188810336818|5.0188810336818|5.0188810336818|4.9643593850241|4.9643593850241|4.9292881292884|4.8980981291207|4.8907175814217|4.8907175814217|4.8907175814217|-5.7019294299632|-5.7019294299632|||||||-5.7019294299632|-5.7019294299632|-5.7019294299632|-5.7019294299632|-5.8521438216666|-5.9812706946774|-5.9849645532778|-5.9849645532778|-5.9849645532778|-5.9849645532778|-5.9849645532778|-5.9849645532778|-5.9849645532778|-6.1432943518085|-6.2685112579275|-6.2685112579275|-6.4561236548875|-6.5352761834313|-6.5352761834313|-6.5555988442065|-6.5555988442065|-6.5555988442065|-6.5555988442065|-6.5555988442065|-6.5555988442065|-6.5555988442065|-6.5555988442065|-6.5555988442065||-6.5555988442065|-6.5555988442065|-6.5555988442065|-6.6019738028523|-6.6019738028523|-6.6096593418824|-6.6096593418824|-6.6801771895871|-6.7240856771983|6.2616003362809|6.2616003362809
08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP||7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6426539004514|7.6285041240266|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864|7.5999450734864||||||7.2066059699335|6.8473399072531|6.4914888176259|-7.0785446821716|-7.0785446821716|-7.0785446821716|-7.0785446821716|-7.0785446821716|-7.0785446821716|||-7.1983829801906|-7.3038677955397|-7.3038677955397|-7.3226306200831|-7.3957008786564|-7.6013345130687|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.7929409852091|6.1730958713921|6.1730958713921|6.1730958713921|6.1730958713921|6.1730958713921|-6.7282908687063|-6.7282908687063|-6.7282908687063|-6.7282908687063|-6.7282908687063|-6.7282908687063|-6.7282908687063|-6.7282908687063|-6.7282908687063|-6.761990044853|-6.9110999883777|-6.9305144836718|-6.9305144836718|-6.9305144836718|-6.992238235718|-7.0458203159504|-7.0619794729269|-7.0619794729269|-7.0619794729269|-7.0619794729269|-7.1599772112144|-7.2844193132468|-7.3326881364262|-7.4274310751398|-7.4403593314467|-7.4403593314467|-7.4403593314467|-7.4403593314467|-7.4752114850387|-7.4752114850387|-7.4752114850387|-7.6485681090205|-7.7361954741823|-7.7361954741823|-7.8957727014078|-8.044191817338|-8.0757687399727|-8.1625207872238|-8.3322451612515|-8.3958280374786|-8.3959200172712||-8.4637999831626|-8.6825556025449|-8.9133951648014|-9.0337728376672|-9.2197471057359|-9.4680524308354|-9.6528360533351|-9.6548179705534|-9.7253533027341|8.5046451112031|8.5046451112031|8.5046451112031|8.5046451112031|8.5046451112031|8.2646058952808|7.783450700177|7.6777229323798|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004||||-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.6769607895004|-8.9524661113003|8.0059016841559|8.0059016841559|8.0059016841559|8.0059016841559|8.0059016841559|||8.0059016841559|7.9999330384335|7.9999330384335|7.9999330384335|7.9999330384335|7.9999330384335|7.9999330384335|7.9999330384335|7.9999330384335|7.9999330384335|7.9934976727385|7.9934976727385|7.8972194096136|7.7516660600762|7.7516660600762|7.7516660600762|7.6712955269394|7.4931062893931|7.4141030002616|7.4141030002616|7.4141030002616|7.4141030002616|7.4141030002616|7.4141030002616|7.4141030002616|7.4141030002616|7.4141030002616|7.3751138237871|-8.651967754269|-8.651967754269|-8.651967754269|-8.651967754269|-8.651967754269|||||||-8.651967754269|-8.651967754269|-8.6727418262698|-9.0336023523783|-9.5417804137838|-9.6708669017832|-9.7016394225182|-9.7016394225182|-9.7016394225182|-9.7016394225182|-9.7016394225182|-9.7016394225182|-9.7016394225182|-10.101822332919|-10.356323406505|-10.356323406505|-10.603137092908|-10.648459266185|-10.648459266185|-10.648459266185|-10.648459266185|-10.648459266185|-10.653467953646|-10.653467953646|-10.890520003596|-10.893975350051|-10.893975350051|-10.922194742262||-10.933518074912|-10.933518074912|-10.933518074912|-11.057797960619|-11.11422019996|-11.203577847368|-11.227864313|-11.312627103454|-11.38125237108|-11.458613593056|-11.646559911837
08068|101164|/equities/sunrain-energy|SHANGHAICOMP||16.357294198231|16.357294198231|13.18810560566|12.351783353552|11.45142574494|11.223807072032|10.495896153305|8.9055916067307|8.9055916067307|8.9055916067307|7.3128792175921|7.0809767918755|6.1105294709922|-7.7866337558162|-7.9840374015583|6.5921805674486|5.7479784284093|5.1383090321728|4.6486767204281|4.1318631869418|-4.6136406945897|-4.6136406945897|-4.6136406945897|-4.6136406945897|-4.6136406945897|-4.6136406945897|-4.6136406945897|-4.6136406945897|-4.6136406945897|-4.6136406945897|-4.6136406945897|-4.6290451208433|-4.6361613714784|-4.7135126551091|-4.7544583965341|-4.8099537082292|4.1919974792672|4.1919974792672|4.1919974792672||||||3.9983307243136|3.8175898261366|3.6935678244002|3.6935678244002|3.5800752640176|3.5534170336644|3.551574409794|3.5261305173474|3.5261305173474|||3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.5261305173474|3.4895894748455|3.4625795660791|3.4625795660791|3.4250884120527|3.3751978971843|3.3751978971843|3.3751978971843|3.3751978971843|3.3751978971843|-3.6454839161618|-3.6454839161618|-3.6454839161618|-3.6454839161618|-3.6454839161618|-3.6454839161618|-3.6516487390446|-3.7114136788025|-3.7114136788025|-3.7114136788025|-3.7114136788025|-3.7114136788025|-3.7114136788025|-3.7114136788025|-3.7114136788025|-3.7114136788025|-3.7114136788025|-3.7114136788025|-3.7771263224962|-3.8023625858495|-3.8081949476405|-3.8081949476405|-3.8081949476405|-3.8081949476405|-3.8081949476405|-3.8081949476405|-3.8081949476405|-3.8081949476405|-3.8291055100939|-3.9317839562652|-3.9803155329225|-4.0564616550337|-4.0671796389565|-4.1163106967062|-4.117011923376|-4.1724681781101|-4.1724681781101|-4.1724681781101||-4.1724681781101|-4.1724681781101|-4.2849646063169|-4.3516271480278|-4.4590302185169|-4.5122555843052|-4.5208397034204|-4.5903775828189|-4.6509749775801|-4.660527693527|-4.7061419081877|-4.7696019623224|-4.8123354352784|-4.8375948708666|-4.9323277519161|-4.9503639854782|-5.030960073934|-5.06328902296|-5.0836544837309|-5.1046159891897|-5.1745732259545|-5.2257694579683|-5.2257694579683|-5.2750268530729|-5.2750268530729||||-5.2750268530729|-5.3061409075926|-5.443305191438|-5.443305191438|-5.443305191438|-5.443305191438|-5.443305191438|-5.443305191438|-5.443305191438|-5.443305191438|-5.443305191438|4.9201322666958|4.9201322666958|4.9201322666958|4.9201322666958|4.9201322666958|4.9201322666958|||4.9201322666958|4.9201322666958|4.9201322666958|4.9201322666958|4.9201322666958|4.9201322666958|4.9201322666958|4.9201322666958|4.8625090730724|4.8625090730724|4.7732770885211|4.7732770885211|4.7732770885211|4.6247525706536|4.5986136876484|4.5856819641745|4.5324243188076|4.4515825510216|4.413929165169|4.413929165169|4.3276990925432|4.3142188708133|4.3142188708133|4.3142188708133|4.3142188708133|4.3142188708133|4.3142188708133|4.2857989117113|4.040332322276|-4.8454164983425|-4.8454164983425|-4.8454164983425|-4.8454164983425|||||||-4.8454164983425|-4.8454164983425|-4.8843515583313|-5.1748351993866|-5.4103722509088|-5.5509691168138|-5.8155213383909|-5.8569984812556|-5.8569984812556|-5.8569984812556|-5.8569984812556|-5.8569984812556|-5.8569984812556|-6.2405539242226|5.8718717165722|5.8718717165722|5.8718717165722|5.8718717165722|5.8718717165722|5.8718717165722|5.8718717165722|5.8718717165722|5.8718717165722|5.8718717165722|5.8718717165722|5.8718717165722|5.8259689088148|5.8182988161822||5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765|5.7742304398765
08069|101088|/equities/soochow-securi|SHANGHAICOMP||-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.6782194806013|-8.9135773129898|7.9409831135577|7.9409831135577|7.9409831135577|7.9409831135577|7.9409831135577|7.9409831135577|7.9409831135577|7.9409831135577|7.9409831135577|7.9409831135577|7.83899100537|7.83899100537|7.6638791640036|-8.6754476435347|-8.6754476435347|-8.6754476435347|-8.6754476435347|-8.6754476435347|-8.6754476435347|-8.6754476435347|-8.6754476435347|-8.6851135680815|-8.6851135680815|-8.6851135680815|-8.6851135680815|-8.6851135680815|-8.7306815197888|-8.8209028482956|-8.8209028482956|-8.9676700963491|-9.2729665056327|8.3291157303206|8.3291157303206||||||7.5879066319324|6.8654514519216|6.3532793751294|6.3269771724868|5.9355302817212|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|||-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.2789740762252|-6.3055269675275|5.9441912703338|5.9441912703338|5.9441912703338|5.9441912703338|5.9441912703338|5.9441912703338|5.9441912703338|5.9441912703338|5.9441912703338|5.9441912703338|5.9441912703338|5.9441912703338|5.9441912703338|5.9441912703338|5.9441912703338|5.818546009574|-6.0668808636283|-6.0668808636283|-6.0668808636283|-6.0668808636283|-6.0668808636283|-6.0668808636283|-6.0668808636283|-6.0668808636283|-6.0668808636283|-6.0668808636283|-6.0668808636283|-6.0668808636283|-6.0668808636283|-6.0668808636283|-6.0668808636283|-6.0668808636283|-6.0668808636283|-6.1465340386072|-6.2574751170943|-6.2574751170943|-6.2574751170943|-6.2574751170943|-6.3605280488144|-6.4216978118829|-6.4324421668507|-6.4738248216287|-6.5205323484068|-6.5205323484068|-6.5205323484068|-6.5205323484068|-6.5205323484068|-6.5205323484068|-6.5205323484068|-6.5205323484068|6.2958684972898|6.2958684972898||6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898|6.2958684972898||||6.294298230716|6.207553743332|-6.7639479406169|-6.7639479406169|-6.7639479406169|-6.7639479406169|-6.7639479406169|-6.7639479406169|-6.7639479406169|-6.7639479406169|-7.1232753338076|-7.1519726715327|-7.1560809570155|-7.1901556574857|-7.1901556574857|-7.1901556574857|-7.1901556574857|||-7.1901556574857|-7.1901556574857|-7.1901556574857|-7.1901556574857|-7.1901556574857|-7.2079505482819|6.729584440723|6.729584440723|6.729584440723|6.729584440723|6.729584440723|6.729584440723|6.729584440723|6.6855311791509|6.6855311791509|6.6855311791509|6.6855311791509|6.6083679376278|6.5913304226148|6.5913304226148|6.5913304226148|6.5913304226148|6.5913304226148|6.5913304226148|6.5913304226148|6.5913304226148|6.3609227225238|6.2999139146732|6.2924663566821|6.2924663566821|6.2924663566821|6.2924663566821|6.2924663566821|||||||6.2924663566821|5.9266291220181|-6.9308283673401|-6.9308283673401|-7.0936980630155|-7.259385517299|-7.259385517299|-7.259385517299|-7.259385517299|-7.259385517299|-7.259385517299|-7.259385517299|-7.259385517299|-7.2652958259495|-7.2652958259495|-7.2652958259495|-7.2915998782533|-7.2915998782533|-7.3017776636964|-7.343641721395|-7.3546020313406|-7.3951134200784|-7.4562369977868|-7.4841524136769|-7.6229470319999|-7.6249411180563|-7.6435534307883|-7.6435534307883||-7.6435534307883|-7.6435534307883|-7.6435534307883|-7.6435534307883|-7.749270641254|-7.749270641254|-7.749270641254|-7.8853008078718|-7.9677135356615|-7.9677135356615|-7.9677135356615
08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP||13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|13.056774632746|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837|12.969226840837||||||12.42914120765|12.007379607044|11.729418806189|11.729418806189|11.257515932027|11.257515932027|11.257515932027|11.257515932027|11.257515932027|||11.257515932027|11.257515932027|11.257515932027|11.257515932027|11.257515932027|11.257515932027|11.155017986235|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.751181177495|10.426868125463|-12.173411987672|-12.173411987672|-12.173411987672|-12.173411987672|-12.173411987672|-12.173411987672|-12.173411987672|-12.173411987672|-12.173411987672|-12.454346655088|-12.478040259176|-12.478040259176|-12.478040259176|-12.552457253498|-12.552457253498|-12.844396874157|-13.159885667924|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.220967523156|-13.517186367841|-13.912429346345|-14.07369113069|-14.07369113069|-14.07369113069|-14.07369113069|-14.07369113069|-14.07369113069|-14.07369113069|-14.07369113069||-14.076878866677|-14.223198768303|-14.470220588761|-14.900800995382|-14.901420940039|-14.901420940039|-14.923801224626|-15.001445603809|-15.16549521071|-15.287217093643|-15.312184394198|-15.312184394198|-15.312184394198|-15.312184394198|-15.312184394198|-15.312184394198|-15.679649208207|-15.802387606456|-15.841736203418|-15.841736203418|-15.841736203418|-15.841736203418|-15.841736203418|-15.841736203418|-15.841736203418||||-15.841736203418|-15.841736203418|-15.841736203418|-15.841736203418|-16.152375353687|-16.152375353687|-16.152375353687|-16.570230868911|-16.570230868911|-16.570230868911|-16.570230868911|-16.570230868911|-16.570230868911|-16.570230868911|-16.570230868911|-16.953589390224|-17.397877426618|||14.617810280323|14.617810280323|14.617810280323|14.617810280323|14.617810280323|14.617810280323|14.617810280323|14.617810280323|14.617810280323|14.617810280323|14.190345586671|14.131495172595|13.568883347086|13.566028765166|13.566028765166|13.560059028676|13.560059028676|13.560059028676|13.538489634267|13.538489634267|13.538489634267|13.538489634267|12.329432812522|11.261725854577|11.261725854577|11.261725854577|11.232472578355|10.969969713763|10.700522012264|10.309468343027|10.046380846303|10.046380846303|-12.47746947023|||||||-12.47746947023|-12.47746947023|-12.47746947023|-12.587743417121|-12.90023804104|-12.90023804104|-12.90023804104|-12.90023804104|-12.90023804104|-12.90023804104|-12.90023804104|-12.90023804104|-12.90023804104|-13.102485926016|-13.115538841245|-13.115538841245|-13.397265758511|-13.623072878516|-13.764525908007|-13.971139185709|-14.012933246606|-14.167147733893|-14.485719630151|-14.631910214854|-14.953682746453|-14.953682746453|-14.953682746453|-14.953682746453||-14.953682746453|-14.953682746453|-15.310203276257|-15.616336621819|-15.853152052096|-17.387947046681|14.517593638073|14.517593638073|14.517593638073|14.517593638073|14.517593638073
08071|100569|/equities/sw-securities|SHANGHAICOMP||-5.2174194489708|-5.2174194489708|-5.2174194489708|-5.2382434644953|-5.2908264573698|-5.3531402941417|4.6629616486611|4.6629616486611|4.6629616486611|4.6629616486611|4.6629616486611|4.6629616486611|4.6629616486611|4.6629616486611|4.6629616486611|4.6629616486611|4.5916240731413|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.2022855575934|-5.212539626057|-5.3389329920158|-5.5643698915226|4.7844814360898|4.7844814360898||||||4.3238683343774|3.9065202475528|3.6794668834453|3.6771853942612|3.4966524059918|-3.7533958254349|-3.7533958254349|-3.7533958254349|-3.7533958254349|||-3.7533958254349|-3.7533958254349|-3.7533958254349|-3.7533958254349|-3.7533958254349|-3.7533958254349|-3.7533958254349|-3.7709953716608|-3.811661514001|-3.8841807165064|-3.8841807165064|-3.8841807165064|-3.8841807165064|-3.8841807165064|-3.9146058238482|-3.9146058238482|-3.9367842450115|3.6871314694124|3.6871314694124|3.6871314694124|3.6871314694124|3.6871314694124|3.6871314694124|3.6871314694124|3.6871314694124|3.6871314694124|3.6871314694124|3.6871314694124|3.6871314694124|3.6871314694124|3.6871314694124|3.6871314694124|3.614034883362|-3.7666830608539|-3.7666830608539|-3.7666830608539|-3.7666830608539|-3.7666830608539|-3.7666830608539|-3.7666830608539|-3.7666830608539|-3.7666830608539|-3.7666830608539|-3.7666830608539|-3.7666830608539|-3.7666830608539|-3.7666830608539|-3.7666830608539|-3.7666830608539|-3.7666830608539|-3.8103121804738|-3.8103121804738|-3.8103121804738|-3.8103121804738|-3.8103121804738|-3.8531245443053|-3.8540273344988|-3.8594747027285|-3.8688607172312|-3.8727994033672|-3.8727994033672|-3.8727994033672|-3.8727994033672|-3.8727994033672|-3.8727994033672|-3.8727994033672|-3.8727994033672|-3.8897771116735|-3.9141967822712||-3.9168853284696|-3.9732058844941|3.769861774404|3.769861774404|3.769861774404|3.769861774404|3.769861774404|3.769861774404|3.769861774404|3.769861774404|3.769861774404|3.769861774404|3.769861774404|3.769861774404|3.769861774404|3.769861774404|3.769861774404|3.769861774404|3.769861774404|3.7592907931619|3.7513091178006|3.7513091178006|3.7513091178006|3.7513091178006|3.7513091178006||||3.7092324331145|3.6969248536274|-3.9522378327949|-3.9522378327949|-3.9522378327949|-3.9522378327949|-3.9522378327949|-3.9522378327949|-3.9522378327949|-3.9522378327949|-3.9522378327949|-3.9522378327949|-3.9522378327949|-3.9863753586459|-3.9987504117409|-4.0297226765333|-4.0669140792089|||-4.1089895003225|-4.1089895003225|-4.1089895003225|-4.1089895003225|-4.1089895003225|-4.1238773656317|3.8119402082663|3.8119402082663|3.8119402082663|3.8119402082663|3.8119402082663|3.8119402082663|3.8119402082663|3.7854718053084|3.7854718053084|3.7854718053084|3.7854718053084|3.7854718053084|3.7854718053084|3.7854718053084|3.7854718053084|3.7854718053084|3.7854718053084|3.7854718053084|3.7266354653285|3.6895947691518|3.5098490857469|3.5098490857469|3.5098490857469|3.5098490857469|3.5098490857469|3.5098490857469|3.5098490857469|||||||3.5098490857469|3.3003879016623|-3.872052007989|-3.872052007989|-3.9433912635687|-4.0039673756077|-4.0039673756077|-4.0039673756077|-4.0039673756077|-4.0039673756077|-4.0039673756077|-4.0039673756077|-4.0039673756077|-4.0249636913355|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284||3.7692211487284|-4.0891889070464|-4.0891889070464|-4.0891889070464|-4.1379877831089|-4.1760974488377|-4.1778860049909|-4.2887623130686|-4.3213673480869|-4.3213673480869|-4.3213673480869
08072|100508|/equities/jiulong-elec|SHANGHAICOMP||-16.629060568947|-16.629060568947|-16.629060568947|-16.629060568947|-16.629060568947|-16.629060568947|-16.629060568947|-16.629060568947|-16.629060568947|-16.629060568947|13.793845812197|13.793845812197|13.793845812197|13.793845812197|12.290939507347|11.84493238116|-13.409399076189|-13.409399076189|-13.409399076189|-13.409399076189|13.147335057032|12.579260513265|11.468067351402|10.391186492776|9.4124293516466|8.5215872868773|7.7084308845993|6.9627007095015|6.274112075346|5.6423468521097||||||||||||||||5.0320520059774|4.9211687662546|4.8657432505758|4.7230480720899|4.5717200758613|-4.8794022249231|-4.8794022249231|-4.8794022249231|||-4.8794022249231|-4.8794022249231|-4.8794022249231|-4.8886448776586|-4.8886448776586|-4.9162723395409|-4.9401510199869|-4.9401510199869|-5.0096121321083|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6938480646337|4.6849358060876|4.6849358060876|4.6327062954416|4.6156330377962|4.6156330377962|4.6156330377962|4.6156330377962|4.6156330377962|4.6156330377962|4.5518142681548|-4.967398842994|-4.967398842994|-4.967398842994|-4.967398842994|-4.967398842994|-4.967398842994|-4.967398842994|-4.967398842994|-4.967398842994|-4.967398842994|-4.967398842994|-4.967398842994|-4.967398842994|-4.967398842994|-4.967398842994|-4.967398842994|-4.9926651946081|-5.0257392449924|-5.1041548830214|-5.1142890675281|-5.1142890675281|-5.1142890675281|-5.1142890675281|-5.1240451954322|-5.1240451954322|-5.1240451954322|-5.1950501493301|-5.2861667001342|-5.3385186288197|-5.4272431635679|-5.4402699496814|-5.4659507483696|-5.4659507483696|-5.4823942379662|-5.4823942379662|-5.4823942379662||-5.4887715927438|-5.5130793641757|-5.6215795350604|-5.6215795350604|-5.7000884560007|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|5.1130036285461|4.9938930329285|-5.4285050323226|-5.4285050323226|-5.4285050323226||||-5.4285050323226|-5.4285050323226|-5.4285050323226|-5.4285050323226|-5.4285050323226|-5.4285050323226|-5.4285050323226|-5.4285050323226|-5.4285050323226|-5.4285050323226|-5.4285050323226|5.0301117915614|5.0301117915614|5.0301117915614|5.0301117915614|5.0301117915614|5.0301117915614|||5.0301117915614|4.9790132596209|4.9211510619455|4.9211510619455|4.9211510619455|4.9211510619455|4.9211510619455|4.9211510619455|4.9211510619455|4.9211510619455|4.8918343606849|4.8609270854415|4.8188078451622|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|-5.316203762082|||||||-5.316203762082|-5.316203762082|-5.34078195469|-5.6208687135071|-5.8992988609043|-6.04033189601|5.3182534272261|5.3182534272261|5.3182534272261|5.3182534272261|5.3117304437309|-5.8869432494382|-5.8869432494382|-6.1110484385203|-6.288942498599|-6.3182691938729|-6.5058547531069|5.9977368388237|5.9977368388237|5.9977368388237|5.9631002844562|5.9631002844562|5.9631002844562|5.9631002844562|5.9631002844562|5.9631002844562|5.8856668142466|-6.3179232932243||-6.3179232932243|-6.3179232932243|-6.3179232932243|-6.3565812218093|-6.4039791279262|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587
08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.042661244699|-60.317402264618|-60.36377991255|-61.597532998808|-62.576037855851|54.86506774553|54.86506774553|54.86506774553|54.86506774553||||||54.86506774553|51.933964280379|47.961071151376|47.517856962019|46.864926547868|46.864926547868|46.864926547868|46.864926547868|46.864926547868|||46.864926547868|46.864926547868|46.864926547868|46.864926547868|46.864926547868|46.864926547868|46.864926547868|46.754068283669|-51.552155317701|-51.552155317701|-51.552155317701|-51.552155317701|-52.125728834378|-52.151922902252|-52.797691037021|-52.841469890495|-52.841469890495|-53.394966053323|-53.951629770416|-53.993433467421|-53.993433467421|-54.112704903851|-54.591339383932|-55.365934462913|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.236285878175|-56.513651213109|-57.375168201062|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415||54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415||||54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.740628179415|54.447366008608|53.644373565126|53.644373565126|53.644373565126|||53.644373565126|53.644373565126|52.870165944886|52.870165944886|52.870165944886|52.870165944886|52.870165944886|52.870165944886|52.870165944886|52.870165944886|52.870165944886|52.870165944886|52.870165944886|52.687860551235|52.687860551235|52.687860551235|52.687860551235|52.687860551235|52.687860551235|52.687860551235|52.687860551235|52.687860551235|52.687860551235|52.687860551235|52.687860551235|52.687860551235|51.973178720868|51.965450622303|51.965450622303|51.965450622303|51.676055009347|50.803949628915|50.319389858341|||||||50.284352924798|50.284352924798|50.284352924798|50.284352924798|50.284352924798|50.284352924798|50.284352924798|50.284352924798|50.284352924798|50.110328866934|50.110328866934|50.110328866934|50.110328866934|50.110328866934|50.110328866934|50.110328866934|50.110328866934|50.110328866934|49.762032828834|48.572258563071|-52.498497287396|-52.498497287396|-52.498497287396|-52.498497287396|-52.498497287396|-52.498497287396|-52.498497287396|-52.498497287396||-52.498497287396|-52.498497287396|-52.498497287396|-52.498497287396|-52.498497287396|-52.498497287396|-52.500549837355|-53.076723889514|-53.219137646538|-53.42126367024|-54.146959913344
08074|100959|/equities/star-lake|SHANGHAICOMP||6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|6.1191263481442|5.9743206068009|5.9743206068009|5.9743206068009|5.9743206068009|5.9743206068009|5.9743206068009|5.9743206068009|5.9743206068009|5.9743206068009|5.9743206068009|5.9743206068009|-6.711635468726|-6.711635468726|-6.711635468726|-6.711635468726|-6.711635468726|-6.711635468726|-6.711635468726|-6.711635468726|-6.8901505716693|5.99982749534|5.99982749534|5.99982749534|5.99982749534|5.99982749534||||||5.4636972647281|5.1174415461853|4.8933226906021|4.8933226906021|4.6932869352349|-5.1925705558304|-5.1925705558304|-5.1925705558304|-5.1925705558304|||-5.2650783201329|-5.3248265036328|-5.3248265036328|-5.3248265036328|-5.3475850167521|-5.3781028837029|-5.3781028837029|-5.3781028837029|-5.3781028837029|-5.3781028837029|-5.3781028837029|-5.3781028837029|-5.3781028837029|-5.3978919022683|-5.4148796392154|-5.4337551144175|-5.504728055377|-5.5430312160862|-5.6239234081256|-5.6804703729404|-5.7271893573086|-5.7445444685535|-5.7445444685535|-5.7445444685535|-5.7445444685535|-5.7445444685535|-5.7445444685535|-5.7445444685535|-5.7445444685535|-5.7445444685535|-5.7445444685535|-5.7445444685535|-5.7445444685535|-5.7445444685535|-5.7445444685535|-5.7445444685535|-5.7445444685535|-5.7445444685535|-5.8411606530698|-5.9590671305692|-6.1006877883468|-6.1006877883468|-6.1006877883468|-6.1006877883468|-6.1006877883468|-6.1006877883468|-6.1006877883468|-6.1006877883468|-6.1006877883468|-6.1006877883468|-6.1174308441518|-6.155771976587|-6.155771976587|-6.155771976587|-6.155771976587|-6.155771976587|-6.2486355104676|-6.2768174055143|-6.2842414249892|-6.3608235374551|-6.4420264579037|-6.4966960855302|-6.5885511976676|-6.6267237246254|-6.8041371835844|-7.0539876582752|-7.0539876582752|-7.0539876582752|-7.0539876582752||-7.1016529536391|-7.1435032394357|-7.3100034425466|-7.3288929936851|-7.3804365791176|-7.556596455452|-7.7467736772664|-7.9508596053795|-7.9815108898697|-8.0350119674004|-8.3405687371666|-8.4456319058134|7.0478207527834|7.0478207527834|7.0478207527834|7.0478207527834|7.0478207527834|7.0478207527834|7.0478207527834|7.0478207527834|7.0478207527834|6.6664671830819|5.8344082492906|5.6943426814695|5.3459361887662||||4.9377071169448|4.667574896384|4.667574896384|4.667574896384|4.6234163597433|4.382684742434|-4.3736192427591|-4.3736192427591|-4.3736192427591|-4.3736192427591|-4.3736192427591|4.1296767609072|4.1296767609072|4.1296767609072|4.1296767609072|4.1296767609072|4.1296767609072|||4.1296767609072|4.1057520328575|4.0626705713651|4.0626705713651|4.0626705713651|4.0626705713651|4.0626705713651|4.0626705713651|4.0626705713651|4.0535229651554|4.0172477793278|4.0158305776982|3.9281452643505|3.8923835740742|3.8670928463072|3.861769674523|3.8219665137743|3.7326116685261|3.7326116685261|3.7326116685261|3.7326116685261|3.7326116685261|3.7326116685261|3.7326116685261|3.7048291311575|3.7048291311575|3.6992544185136|3.6547273277149|-4.2353450983617|-4.2353450983617|-4.2353450983617|-4.2353450983617|-4.2353450983617|||||||-4.2353450983617|-4.2353450983617|-4.2353450983617|-4.2353450983617|-4.4064946141346|-4.4927718072581|-4.5048476773521|-4.5048476773521|-4.5048476773521|-4.5048476773521|-4.5048476773521|-4.5048476773521|-4.5048476773521|-4.6292754365361|-4.7062041378507|-4.7062041378507|-4.8430044227716|-4.8586529363092|-4.8586529363092|-4.8586529363092|-4.8586529363092|-4.8586529363092|-4.8612999990762|-4.8612999990762|-4.8726847245859|-4.8726847245859|-4.8726847245859|-4.8726847245859||-4.8726847245859|-4.8726847245859|-4.8726847245859|-4.9296496526585|-4.9507218352275|-4.984903472848|-4.984903472848|-5.0493374866328|-5.0859303255966|-5.1249225426703|-5.1914997019521
08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP||-110.50059131484|-110.50059131484|-110.50059131484|-111.32121620024|-112.25135124883|98.472503672692|98.472503672692|98.472503672692|98.472503672692|98.472503672692|98.472503672692|98.472503672692|98.472503672692|98.472503672692|94.7405617927|94.7405617927|87.581738071804|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-105.65579135047|-106.31254945449|-108.0858586356|-108.0858586356|-109.06900048352|94.2638967267|94.2638967267|91.690994023319||||||79.305551051029|71.17950386353|65.568894538037|-75.202712987688|-75.202712987688|-75.202712987688|-76.275234194626|-76.284737258327|-76.284737258327|||-78.259707403593|-79.127206190696|-79.127206190696|-79.127206190696|-79.301368835673|-79.301368835673|-79.301368835673|-79.301368835673|-79.301368835673|-79.301368835673|-79.301368835673|-79.301368835673|-79.301368835673|-81.172078586403|-83.651697460005|-83.651697460005|-86.185221264968|-88.243023102162|-89.45651875716|-89.45651875716|-89.45651875716|-90.623910916973|-91.901011587435|-93.000013146938|-93.000013146938|83.019801664242|83.019801664242|83.019801664242|83.019801664242|83.019801664242|83.019801664242|83.019801664242|83.019801664242|83.019801664242|83.019801664242|83.019801664242|83.019801664242|83.019801664242|83.019801664242|83.019801664242|78.794779830386|-86.266600398017|-86.266600398017|-86.266600398017|-86.266600398017|-86.266600398017|-86.266600398017|-86.266600398017|-86.266600398017|-86.266600398017|-87.370113774354|-91.04957201328|-92.197854808592|-93.752615826685|-95.011796414145|-97.9908860914|-99.697653637118|87.866564540201|87.866564540201|87.866564540201|87.866564540201|87.866564540201|87.866564540201|87.866564540201|86.710073237213|85.447682791127|-95.081948751322|-95.081948751322|-95.081948751322||-95.081948751322|-95.081948751322|-95.081948751322|-95.081948751322|-96.239385280468|-96.293451304216|-96.293451304216|-96.293451304216|-96.293451304216|-96.293451304216|-97.996613814852|-101.21790284848|-102.61836761607|-103.43109198823|-103.8716852078|-103.8716852078|-104.0300557756|-104.42270254024|-104.51924826181|-104.54277681284|-106.90195156533|-106.90195156533|-107.07914221506|-110.81096885183|95.474644538461||||95.474644538461|95.474644538461|-106.33648725888|-106.33648725888|-106.33648725888|-108.04072724327|-108.04072724327|-109.42304781791|-110.92755078869|-110.92755078869|-110.92755078869|-110.92755078869|-110.92755078869|-110.92755078869|-110.92755078869|-110.92755078869|-110.92755078869|||-110.92755078869|-113.34609550455|-114.05116102405|-114.05116102405|-114.96276243204|-115.99792096874|104.63641110213|104.63641110213|104.63641110213|104.63641110213|104.63641110213|104.63641110213|103.64365069901|100.38542925025|100.36631082059|98.99189285174|97.303336502612|93.763022871107|93.763022871107|93.763022871107|93.763022871107|93.763022871107|93.763022871107|93.350555282269|89.438520002554|89.438520002554|89.080877887088|-105.69227364657|-105.69227364657|-105.69227364657|-105.69227364657|-105.69227364657|-105.69227364657|||||||-105.69227364657|-105.69227364657|-105.69227364657|-105.69227364657|-108.5266837345|-110.38719662747|-110.38719662747|-113.81273724328|-121.61092330891|-128.02804514521|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-129.83349363654|-131.47595988694|-131.47595988694|-131.47595988694|-131.47595988694||-131.47595988694|-131.47595988694|-131.47595988694|-131.47595988694|-131.47595988694|-131.47595988694|-131.47595988694|-131.57917924924|-132.16060030244|-133.02371684469|-135.122718233
08076|100379|/equities/sc-minjiang|SHANGHAICOMP||-23.48841191263|-23.48841191263|-23.48841191263|-23.891433774334|20.631263867677|20.631263867677|20.631263867677|20.631263867677|20.631263867677|20.631263867677|20.631263867677|20.631263867677|20.631263867677|20.631263867677|20.631263867677|20.545216929685|20.545216929685|20.545216929685|18.858019285479|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575|17.700367845575||||||17.163742928019|16.259714237309|15.904337607608|15.904337607608|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|||15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.576602357673|15.52570720767|15.52570720767|15.52570720767|15.52570720767|15.52570720767|15.52570720767|15.52570720767|15.52570720767|15.52570720767|15.52570720767|15.52570720767|15.52570720767|-17.211549952429|-17.211549952429|-17.211549952429|-17.211549952429|-17.211549952429|-17.211549952429|-17.211549952429|-17.302833401275|-17.549259436475|-17.883066190997|-17.951991532001|-17.951991532001|-17.951991532001|-17.951991532001|-17.951991532001|-18.113323924446|-18.244720508904|-18.244720508904|-18.769689350494|-19.081320847812|-19.110643550867|-19.110643550867|-19.496825612379|-20.065361354962|-20.500401971754|17.749632537206|17.749632537206|17.749632537206|17.560703793985|17.372905827136|17.372905827136|17.009895855157|16.73954542498|16.73954542498||16.73954542498|16.73954542498|16.73954542498|16.643150674821|16.643150674821|16.643150674821|16.643150674821|16.643150674821|16.643150674821|16.643150674821|16.643150674821|16.643150674821|16.643150674821|16.643150674821|16.643150674821|16.643150674821|16.643150674821|16.643150674821|16.643150674821|16.643150674821|16.643150674821|16.279260826112|16.279260826112|-18.714334615729|-18.714334615729||||-18.714334615729|-18.714334615729|-18.714334615729|-19.036482741062|-19.176091964184|-19.251450263143|-19.251450263143|-19.251450263143|-19.251450263143|-19.251450263143|-19.251450263143|-19.251450263143|-19.251450263143|-19.251450263143|-19.251450263143|-19.576057022015|17.488834341174|||17.488834341174|17.488834341174|17.488834341174|17.488834341174|17.488834341174|17.488834341174|17.488834341174|17.488834341174|17.488834341174|17.488834341174|16.70639893818|16.70639893818|16.705000857163|16.705000857163|16.705000857163|16.705000857163|16.705000857163|16.705000857163|15.987592719279|15.987592719279|15.484547639646|15.291720629575|15.161911594473|14.565457992645|13.863033659777|13.863033659777|13.787695905702|13.787695905702|13.615658305852|13.615658305852|13.615658305852|13.615658305852|13.615658305852|||||||13.615658305852|13.615658305852|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176||-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176|-16.198170412159|14.835539636529|14.835539636529|14.835539636529
08077|100675|/equities/zhixin-elect|SHANGHAICOMP||-6.0164174154052|-6.0164174154052|-6.0164174154052|-6.0465029525473|-6.0465029525473|-6.1805585542999|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.4890495050124|5.2922772553422|-5.868178790243|-5.868178790243|-5.868178790243|-5.868178790243|-5.868178790243|-5.868178790243|-5.868178790243|-5.868178790243|-5.868178790243|-5.868178790243|-5.868178790243|-5.868178790243|-5.8835320930034|-6.010591001461|-6.0374577957294|-6.0374577957294|5.4020326855549|5.4020326855549|5.4020326855549||||||4.9383700956645|4.5320778014199|4.408182147346|4.408182147346|4.1363135744047|4.1072476235207|4.1072476235207|4.1072476235207|4.0575280649643|||4.0575280649643|3.9986188480078|3.9986188480078|3.9986188480078|3.9986188480078|3.9986188480078|3.9986188480078|3.9986188480078|3.9986188480078|3.9895764532816|3.9445292621997|3.8283658723198|-4.2462152340575|-4.2462152340575|-4.2763503766241|4.0034745581715|4.0034745581715|4.0034745581715|4.0034745581715|4.0034745581715|4.0034745581715|4.0034745581715|4.0034745581715|4.0034745581715|4.0034745581715|4.0034745581715|4.0034745581715|4.0034745581715|4.0034745581715|4.0034745581715|4.0034745581715|4.0034745581715|3.8905273684494|-4.2443854842696|-4.2443854842696|-4.2443854842696|-4.2443854842696|-4.2443854842696|-4.31243880514|-4.31243880514|-4.31243880514|-4.31243880514|-4.3238207049248|-4.4014674499165|-4.4428171105188|-4.4428171105188|-4.4428171105188|-4.4428171105188|-4.4428171105188|-4.4642412339098|-4.4830457010144|-4.5483840083937|-4.6059822612184|-4.6244247548202|-4.6266320879539|-4.6266320879539|-4.6266320879539|-4.6395914748069|-4.6528791801528|-4.6731993507893|-4.7374435609745|-4.7954927491002|-4.8278399772648|-4.8278399772648|-4.8278399772648|-4.8278399772648|-4.828155524996|-4.8896171334354|-4.9306857324274||-4.9640950071184|-5.0045502569243|-5.0219757853668|-5.0219757853668|-5.0294174683007|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.709903520777|4.6815595300487|4.6133995753186|4.5676660252563|-4.9302144916247|-4.9302144916247|-4.9302144916247||||-4.9302144916247|-4.9302144916247|-4.9302144916247|-4.9302144916247|-4.9319051538784|-4.9971167285|-5.0956853979996|4.5750180740205|4.5750180740205|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|||4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5725236648934|4.5555817545141|4.5028685928148|4.5000802009741|4.5000802009741|4.5000802009741|4.4484225875183|4.4263497605608|4.4263497605608|4.4263497605608|4.4263497605608|4.4263497605608|4.3676109859994|4.2750137055425|4.2750137055425|4.1811263257163|4.1329181651161|4.0720726529692|4.0720726529692|4.0720726529692|4.0720726529692|4.0720726529692|||||||4.0720726529692|3.7945251244013|-4.5922528410026|-4.5922528410026|-4.7686143345379|4.2904457015879|4.2904457015879|4.2904457015879|4.2904457015879|4.2904457015879|4.1899395433937|-4.6505065798423|-4.6505065798423|-4.708896120352|-4.8032181615768|-4.8352425225507|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418||-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8928733865974|-4.8928733865974|-4.8928733865974|-4.9304147341248|-4.9504608686762|-4.9562023432571|-4.9562023432571
08078|994577|/equities/suli-co-ltd|SHANGHAICOMP||13.365372191594|13.365372191594|12.678555779231|12.678555779231|12.678555779231|11.574506764691|11.429620196925|11.429620196925|11.429620196925|11.429620196925|11.429620196925|11.429620196925|11.429620196925|11.429620196925|11.268466766793|11.208329189568|11.208329189568|11.208329189568|11.173510174405|11.173510174405|11.173510174405|11.022233650035|-12.396524745126|-12.396524745126|-12.396524745126|-12.396524745126|-12.396524745126|-12.396524745126|-12.396524745126|-12.40064772988|-12.40064772988|-12.455719676555|-12.523577918544|-12.668367791488|-12.668367791488|-12.842075268774|11.152962441922|11.152962441922|11.152962441922||||||10.611625242764|10.185694589145|10.139592549954|10.139592549954|10.139592549954|10.139592549954|10.139592549954|10.139592549954|10.139592549954|||10.139592549954|10.139592549954|10.111213469676|10.105535375832|10.105535375832|10.105535375832|10.105535375832|10.105535375832|9.9294832147474|9.8660928846857|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.33043406062|-10.417971923753|-10.417971923753|-10.417971923753|-10.417971923753|-10.499175530118|-10.499175530118|-10.499175530118|-10.499175530118|-10.499175530118|-10.499175530118|-10.499175530118|-10.645216966168|-10.645216966168|-10.724122637009|-10.724122637009|-10.724122637009|-10.724122637009|-10.724122637009|-10.724122637009|-10.724122637009|-10.724122637009|-10.856247285445|-11.048052526667|-11.218947544313|-11.326608223624|-11.400119775872|-11.557355715545|-11.609284005466|-11.630698151471|-11.630698151471|-11.630698151471||-11.66299835298|-11.684998153023|-12.060553522433|-12.206170527499|-12.675189725073|11.452883369907|11.452883369907|11.452883369907|11.452883369907|11.452883369907|11.452883369907|11.452883369907|11.452883369907|11.452883369907|11.452883369907|11.452883369907|11.452883369907|11.452883369907|11.452883369907|11.452883369907|11.452883369907|11.43153697383|-12.550623631246|-12.550623631246|-12.550623631246||||-12.550623631246|-12.550623631246|-12.550623631246|-12.550623631246|-12.550623631246|-12.550623631246|-12.550623631246|-12.730985792912|-12.730985792912|-12.730985792912|-12.774984104145|10.897585031519|10.897585031519|10.897585031519|10.897585031519|10.897585031519|10.897585031519|||10.897585031519|10.856904777542|10.856904777542|10.856904777542|10.856904777542|10.856904777542|10.856904777542|10.856904777542|10.856904777542|10.856904777542|10.58440020412|10.58440020412|10.58440020412|10.58440020412|10.58440020412|10.216555837457|10.101798243702|10.101798243702|10.101798243702|10.101798243702|10.101798243702|10.101798243702|10.101798243702|10.101798243702|10.101798243702|10.101798243702|10.101798243702|9.9142206458917|-11.688146425454|-11.688146425454|-11.688146425454|-11.688146425454|-11.688146425454|||||||-11.688146425454|-11.688146425454|-11.984607459404|-12.717897204666|-13.370996665192|-13.565552021874|-13.798946674017|-13.963701993597|-13.963701993597|-13.963701993597|-13.963701993597|-13.963701993597|-13.963701993597|-14.733001954437|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|-14.759249137966|-14.759249137966||-14.759249137966|-14.759249137966|-14.759249137966|-14.759249137966|-14.849351986769|-14.849351986769|-14.849351986769|-14.849351986769|-14.849351986769|-14.952613416119|-15.02654812584
08079|100827|/equities/changlin|SHANGHAICOMP||-9.5885486630006|-9.5885486630006|-9.5885486630006|-9.637275963735|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.6400881450542|-9.8165907056694|-9.8165907056694|-9.8534341025755|-9.8604822344698|-10.051091267789|-10.084001726236|-10.084001726236|8.5930089138307|8.5930089138307|8.5930089138307||||||7.9805652987469|7.8654732935698|7.8654732935698|7.8654732935698|7.7938593485919|7.7158946934163|7.7158946934163|7.7158946934163|7.7158946934163|||7.7158946934163|7.7158946934163|7.7158946934163|7.7158946934163|7.7158946934163|7.7158946934163|7.7158946934163|7.7158946934163|7.7158946934163|7.614951856563|7.614951856563|7.614951856563|7.5499913500167|7.5499913500167|7.5499913500167|7.5499913500167|7.5499913500167|7.5499913500167|7.5499913500167|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4247777362496|7.4163759674597|7.4163759674597|7.4163759674597|7.2702171172095|7.2702171172095|-8.0592767784853|-8.0592767784853|-8.0592767784853|-8.0986408734608|-8.1451563597044|-8.5035072168068|-8.6553322355502|-8.6553322355502|-8.6553322355502|-8.6553322355502|-8.6553322355502|-8.7270360302653|-8.7601678223921|-8.7601678223921|-8.9077431816724|-8.9077431816724|-8.9077431816724|-8.9077431816724|-8.9077431816724|-8.9077431816724|-8.9077431816724|-8.9077431816724|-8.9077431816724||-8.9077431816724|-8.9077431816724|-8.9077431816724|-8.9077431816724|-8.9077431816724|-8.9077431816724|-8.9077431816724|-8.9077431816724|-8.9077431816724|-8.9077431816724|-8.9077431816724|-8.9077431816724|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591||||8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2825245148591|8.2344719311321|8.1166354175767|8.1019902085711|8.1019902085711|8.1019902085711|8.1019902085711|8.0377665995944|7.9108520083282|7.8917312156828|7.8917312156828|||7.6897013465201|7.5730016275286|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4862747375168|7.4514166187354|7.3610183211508|7.2827981812361|7.1553308017389|7.0798121301484|7.0541456912377|7.0541456912377|7.0541456912377|7.0401620306813|6.8929576253718|6.8621750248611|6.7851943321956|6.5079938380733|-7.7260776643601|||||||-7.7260776643601|-7.7260776643601|-7.7260776643601|-7.7260776643601|6.913534023666|6.913534023666|6.913534023666|6.913534023666|6.913534023666|6.7905935471848|6.5617702477061|-7.3708566562842|-7.3708566562842|-7.3708566562842|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018||-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5735465100148|-7.6694961180002|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362
08080|100328|/equities/sundy-land-inv|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08081|100930|/equities/sunny-loan-top|SHANGHAICOMP||-11.41448960526|-11.41448960526|-11.41448960526|-11.41448960526|-11.41448960526|-11.967766287406|10.154798314267|10.154798314267|10.154798314267|10.154798314267|10.154798314267|10.154798314267|10.154798314267|10.154798314267|10.154798314267|10.154798314267|9.8781093991395|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561|9.8148671541561||||||9.1981852754343|8.9846510075185|8.5070996694915|8.5070996694915|7.5395553832973|7.5361795726781|7.5361795726781|7.4874219169622|7.3082464260531|||7.0885190137834|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.0624177540518|-8.1532420676259|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707|7.3053079787707|7.1558975316657|7.0565530036967|6.7806144262995|6.6456830000045|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.5564663273461|6.3921846131889|6.2852053355738|6.1478336749586|6.1478336749586|6.1478336749586||6.1478336749586|6.1478336749586|6.1478336749586|-6.6785385184189|-6.6785385184189|6.0976462509354|6.0976462509354|6.0976462509354|6.0976462509354|6.0976462509354|6.0976462509354|6.0976462509354|6.0976462509354|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157||||-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5950885201157|-6.5967758438544|-6.5967758438544|-6.6827781789394|-6.6827781789394|-6.6827781789394|-6.6827781789394|-6.8903091873165|-7.0658991298671|6.3253345098925|6.3253345098925|6.3253345098925|6.3253345098925|||6.3253345098925|6.3253345098925|6.3253345098925|6.3253345098925|6.3253345098925|6.3253345098925|6.3253345098925|6.3253345098925|6.3253345098925|6.3253345098925|6.2325941022715|6.2167714101828|6.1284038826975|6.1284038826975|6.1284038826975|6.0310045133203|5.8850048526757|5.7995574615993|5.7995574615993|5.7995574615993|5.7995574615993|5.7995574615993|5.7995574615993|5.7995574615993|5.7995574615993|-7.7038857345744|-7.7038857345744|-7.7038857345744|-7.7038857345744|-7.7038857345744|-7.7038857345744|-7.7038857345744|-7.7038857345744|||||||-7.7038857345744|-8.0315397718398|-8.325599932985|-8.8117773271452|-9.4130862263452|-9.4834291965444|-9.9843657580437|-10.077628489713|8.1146558523421|8.1146558523421|7.2157287862836|6.6128080041354|6.6128080041354|6.6128080041354|6.6128080041354|6.6128080041354|-7.5494961582652|-7.5494961582652|-7.5494961582652|-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794||-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794|6.669934067441|6.669934067441|6.669934067441|6.669934067441|6.669934067441|6.669934067441|6.669934067441
08082|1031222|/equities/sunstone-develop|SHANGHAICOMP||13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|13.105710697721|12.422575204282|12.422575204282|12.422575204282|12.422575204282|12.422575204282|12.422575204282|12.422575204282|12.180639073483|-13.523584391949|-13.523584391949|-13.523584391949|-13.523584391949|-13.523584391949|-13.523584391949|-13.565650121235|-13.676542637112|-13.676542637112|-13.794492056372|11.877061706508|11.877061706508|11.877061706508||||||11.13506858186|10.267853814541|9.673911129005|-10.904356406303|-10.904356406303|-10.904356406303|-10.904356406303|-10.904356406303|-10.904356406303|||-11.172483605624|-11.172483605624|-11.172483605624|-11.172483605624|-11.337365137029|-11.337365137029|-11.337365137029|-11.337365137029|-11.337365137029|-11.337365137029|-11.337365137029|-11.337365137029|-11.337365137029|-11.381517342382|-11.473559248476|-11.473559248476|-11.473559248476|-11.473559248476|-11.565621283351|-11.656076187335|-11.656076187335|-11.747306605668|-12.027562905783|-12.067847836277|-12.128451474955|-12.128451474955|-12.128451474955|-12.128451474955|-12.128451474955|-12.128451474955|-12.128451474955|-12.128451474955|-12.128451474955|-12.128451474955|-12.353801031077|-12.353801031077|-12.353801031077|-12.6753345807|-13.024816760267|-13.395907729693|-13.526563531632|-13.596181797181|-13.825757582093|-13.969612912443|-13.969612912443|-13.969612912443|-13.969612912443|-13.969612912443|-13.969612912443|-14.045864562916|-14.045864562916|-14.045864562916|-14.045864562916|-14.045864562916|-14.045864562916|-14.045864562916|-14.045864562916|-14.045864562916|-14.045864562916|-14.110960833151|-14.528289547583|-14.828655127045|-15.030199878986|-15.030199878986|-15.030199878986|-15.042999816797|-15.159368619536|-15.159368619536|-15.159368619536||-15.431520419226|-15.534466695902|-15.788296434744|13.992995414466|13.992995414466|13.992995414466|13.992995414466|13.992995414466|13.992995414466|13.992995414466|13.992995414466|13.992995414466|13.992995414466|13.992995414466|13.75918907894|13.75918907894|13.75918907894|13.75918907894|13.75918907894|13.75918907894|13.75918907894|13.219098459497|12.962332234134|12.508146799659|12.151273768318||||12.013082178845|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.989018599807|11.958909900783|11.899271085672|11.899271085672|||11.660300867218|10.888812209368|10.888812209368|10.888812209368|10.888812209368|10.888812209368|10.888812209368|10.868680796359|10.828988369274|10.828988369274|10.784431572278|10.755479516276|10.676643413182|10.538516800258|10.538516800258|10.538516800258|10.382241029048|10.201113842961|10.201113842961|10.201113842961|10.201113842961|10.201113842961|10.201113842961|10.201113842961|10.141560052939|10.141560052939|10.137844694|9.9742715494961|9.6941908881764|9.5091009190459|-11.568937677621|-11.568937677621|-11.568937677621|||||||-11.568937677621|-11.568937677621|-11.568937677621|-11.842152589426|-12.439614395152|-12.824571189892|-13.372301536149|-13.794779624482|-13.859856139249|-13.859856139249|-13.859856139249|-13.859856139249|-13.859856139249|-14.463173454146|-14.837991670744|-14.837991670744|-15.341657378029|13.944369105042|13.944369105042|13.944369105042|13.944369105042|13.944369105042|13.944369105042|13.944369105042|13.944369105042|13.944369105042|13.944369105042|13.944369105042||13.808188362851|-15.164891041926|-15.164891041926|-15.358768451668|-15.423612937321|-15.423612937321|-15.423612937321|-15.685262567454|-15.685262567454|-15.99640266835|-16.294336132863
08083|100716|/equities/sunyard|SHANGHAICOMP||11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.594356331164|11.433729208106|11.211921361413|11.010330783423|11.010330783423|11.010330783423|11.010330783423|11.010330783423|11.010330783423|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665|10.860924297665||||||9.8626934754567|9.1329930874724|8.679436746904|8.667707036677|8.4688972060522|8.4688972060522|8.4688972060522|8.4688972060522|8.4688972060522|||8.4688972060522|8.4688972060522|8.4688972060522|8.4688972060522|8.4688972060522|8.4688972060522|8.098219295855|-9.1322084361685|-9.1322084361685|-9.1322084361685|-9.1322084361685|-9.1322084361685|-9.1322084361685|-9.308009193382|-9.4472322972189|-9.5324805612444|-9.6183122391037|-9.7582285142401|-9.7582285142401|-9.7582285142401|-9.7582285142401|-9.7582285142401|-9.7582285142401|-9.7582285142401|-9.8858101341966|-10.134233153953|-10.180814863458|-10.415820511789|-10.415820511789|-10.425422623805|-10.425422623805|-10.425422623805|-10.425422623805|-10.425422623805|-10.425422623805|-10.45650982348|-10.45650982348|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.469712283599|-10.569680454982|9.2949972799348|9.2949972799348|9.2949972799348|9.2949972799348|9.2493659155586|9.2493659155586|9.2493659155586|8.782628763276|-10.385458648257||-10.385458648257|-10.546620514715|-10.771800627007|-10.842001241329|-10.951798364626|-10.951798364626|-10.951798364626|-11.06477617898|-11.189537762596|-11.189537762596|-11.393931334762|-11.607146044073|-11.77071705957|-11.85801968199|-12.045826230299|-12.045826230299|-12.078489168499|-12.078489168499|-12.142766166632|-12.361962292928|10.640230134528|10.640230134528|10.640230134528|10.640230134528|10.640230134528||||10.640230134528|10.640230134528|-12.181606208053|-12.181606208053|-12.181606208053|-12.181606208053|-12.181606208053|-12.181606208053|-12.181606208053|-12.181606208053|-12.181606208053|-12.673451329566|-13.033794652746|-13.033794652746|-13.033794652746|-13.205882720733|-13.299314318525|||-13.546460640019|-13.965511546737|-14.003594717134|-14.003594717134|-14.121216333297|-14.329129736056|-15.04681067161|-15.599234312688|-15.644189527663|-15.644189527663|-15.644189527663|-15.644189527663|-15.644189527663|-15.644189527663|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|13.324826453637|12.606473629685|11.187193438975|9.871325437193|8.6370281024828|-10.393081863441|||||||-10.393081863441|-10.393081863441|-10.765090580029|-11.700656276326|-12.306840107817|-12.58593365658|-12.879926490659|-13.219362523682|-13.381237710193|-13.381237710193|-13.381237710193|-13.381237710193|-13.465819266852|-13.858133107883|-14.29238638081|-14.29238638081|-14.419317978376|-14.524466035977|-14.524466035977|-14.859962885264|-14.947736467126|-15.01637386084|-15.305414928334|-15.522128172867|-15.767919774577|-16.125467030787|-16.409407633966|-16.768230723481||-16.911366991578|-17.124690308126|-17.124690308126|-17.124690308126|-17.124690308126|-18.275767129828|-20.021407862691|-20.571136332054|-20.571136332054|-20.571136332054|17.080376623184
08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP||10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.621041649929|10.524806238427|10.524806238427|10.524806238427|10.524806238427|10.524806238427|10.524806238427|10.524806238427|10.524806238427|10.442007039668|10.41017759099|10.41017759099|10.41017759099|10.41017759099|10.41017759099|10.41017759099|9.4507528174189|9.246254662337|9.246254662337|9.246254662337|9.246254662337|9.246254662337|9.246254662337|9.246254662337|9.246254662337|9.246254662337||||||8.8030602972398|8.4372895073769|8.0336546182498|7.9468386173099|7.7381957901664|7.7381957901664|7.6545131643023|7.6545131643023|7.6545131643023|||7.6545131643023|7.6545131643023|7.6545131643023|7.6545131643023|7.6545131643023|7.6545131643023|7.6270517536502|7.6270517536502|7.6270517536502|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8277554322303|-8.8514264837975|-8.8514264837975|-8.9034893709047|-8.9034893709047|-9.0099880648568|-9.1236326706917|-9.1236326706917|-9.1236326706917|-9.1236326706917|-9.1236326706917|-9.1236326706917|-9.1236326706917|-9.4623693903851|-9.6109659893168|-9.6624984580484|-9.6624984580484|-9.6624984580484|-9.8250626139756|-9.8250626139756|-9.8250626139756|-9.8250626139756|-9.8250626139756|-9.8250626139756|-9.8250626139756|-9.8250626139756|-9.8722915178003|-9.9561164942905|-9.9561164942905|-9.9561164942905|-9.9561164942905|-9.9561164942905|-9.9561164942905|-9.9561164942905|-9.9561164942905|-10.216796089932|-10.47699592039|-10.949439445303|-11.171997108103|-11.171997108103|-11.171997108103|-11.171997108103|-11.261840223286|-11.261840223286|-11.261840223286||-11.407600958053|-11.791778333655|9.8095835161266|9.8095835161266|9.8095835161266|8.7038222539822|8.7038222539822|8.7038222539822|8.7038222539822|8.7038222539822|8.7038222539822|8.7038222539822|8.617024711812|8.0972498832416|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195||||-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.3338931143195|-9.6421835476889|-9.6421835476889|-9.6421835476889|-9.6421835476889|-10.111870400854|8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|||8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|8.5145905085256|8.3773225223411|8.1970254486787|8.0313520331752|8.0313520331752|8.0313520331752|7.8470574374079|7.3739527590937|7.3378272134415|7.3378272134415|7.3378272134415|7.3378272134415|7.3378272134415|6.8475856424329|6.8475856424329|6.8475856424329|6.8475856424329|6.671206116782|6.346895747832|-8.060523995921|-8.060523995921|-8.060523995921|-8.060523995921|||||||-8.060523995921|-8.060523995921|-8.0616933605902|-8.5796593054393|-9.1551768894835|-9.423529982108|-9.6811443164814|-10.040160478803|-10.23406740212|-10.558357005578|-10.558357005578|-10.558357005578|-10.709285476982|-11.195316874517|-11.530884886392|-11.530884886392|-11.702094078735|-11.886216164381|-11.995367873193|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231||10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231|10.073277242231
08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP||20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.9712227843|20.692188595278|20.692188595278|20.405210228477|20.101779692701|20.101779692701|20.101779692701|20.101779692701|20.101779692701|20.101779692701|20.101779692701|20.101779692701|20.100865621624|18.143184948031|-20.816085250151|-20.816085250151|-20.816085250151|-20.816085250151|-20.816085250151|-20.816085250151|-20.816085250151|-20.853427470803|-21.424364263349|-21.93929384211|-22.369215096139|18.886742932448|18.886742932448|18.886742932448||||||18.121936222855|16.780485467716|15.918872864824|15.625651399092|-17.710171850627|-17.710171850627|-17.710171850627|-17.710171850627|-17.805747253039|||-18.127496646884|-18.163021339609|-18.163021339609|-18.266818012065|-18.266818012065|-18.266818012065|-18.266818012065|-18.266818012065|-18.266818012065|-18.266818012065|-18.266818012065|-18.266818012065|-18.514798655848|-18.621443128961|-18.729381084859|-18.945979542666|-19.422200038625|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|17.422215947584|16.980240408|16.924494397269|-19.494610890949|-19.494610890949|-19.494610890949|-19.494610890949|-19.87290044317|-20.06433386813|-20.533705340607|-21.008005683933|-21.559450327593|-21.681742150423|-21.681742150423|-21.681742150423|-21.681742150423|-21.681742150423|-21.770824704829|-22.080360397435|-22.622067222703|-22.96118636673|-23.351317888557|-23.509821157948|-23.509821157948|-23.509821157948|-23.509821157948|-23.509821157948||-23.509821157948|-23.509821157948|-24.072579416187|-24.479532489679|-24.844481001851|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021||||-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|-25.269067381021|21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.65721172652|||21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.65721172652|21.366901761529|21.161557813748|20.822840951399|20.402334711821|20.402334711821|20.017038475442|18.785042907317|18.75143594237|18.75143594237|18.75143594237|18.75143594237|18.75143594237|18.75143594237|18.75143594237|18.75143594237|18.75143594237|18.416039461249|18.101155062907|17.815172694782|-22.184114196527|-22.184114196527|-22.184114196527|||||||-22.184114196527|-22.184114196527|-22.184114196527|-23.549571384576|-25.193967781229|-26.229964637936|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087||-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.056247642087|-27.305830242951|-27.702034370457
08086|1024790|/equities/suzhou-etron|SHANGHAICOMP||21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|21.758003150142|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.695641452047|-24.713046955232|-24.713046955232|-24.713046955232|-24.713046955232|-25.218268422879|-25.218268422879|-25.784186712677|22.612411936703|22.612411936703|22.612411936703||||||20.983791095883|19.712545534935|19.310055623043|19.310055623043|19.087840276281|18.8898231777|18.784803102684|18.745091145985|18.745091145985|||18.745091145985|18.745091145985|18.612878050796|18.577107390827|18.577107390827|18.577107390827|18.577107390827|18.284564187202|18.09284822375|17.92427658406|17.766418608991|17.417306475648|-19.260215171168|-19.260215171168|-19.260215171168|-19.260215171168|-19.546688098538|-19.546688098538|-19.546688098538|-19.546688098538|-19.546688098538|-19.546688098538|-19.546688098538|-19.546688098538|-19.546688098538|-19.546688098538|-19.546688098538|-19.714675926412|-19.714675926412|-19.916786496983|-19.916786496983|-19.916786496983|-19.916786496983|-19.916786496983|-20.054735487315|-20.054735487315|-20.150817148788|-20.444242416602|-20.809967576112|-20.809967576112|-20.809967576112|-20.809967576112|-21.009915626425|-21.009915626425|-21.009915626425|-21.009915626425|-21.009915626425|-21.009915626425|-21.009915626425|-21.009915626425|-21.167683906443|-21.285204166712|-21.645782199769|-21.752330772169|-21.752330772169|-21.752330772169|-21.752330772169|-21.752330772169|-21.752330772169|19.717586020718|19.717586020718|19.717586020718|19.717586020718|19.540651299434|-21.279129894678|-21.279129894678|-21.279129894678|-21.279129894678|-21.279129894678||-21.279129894678|-21.418477809103|19.496959337711|19.496959337711|19.496959337711|19.496959337711|19.496959337711|19.496959337711|19.496959337711|19.496959337711|19.496959337711|19.496959337711|19.496959337711|19.424399200545|19.323220481989|19.193022982409|19.038913903557|18.876571321844|18.870695181106|18.870695181106|18.870695181106|18.870695181106|18.825217533349|18.744130558701|18.500144370101||||18.340716873829|17.807462943069|-20.185337992299|-20.185337992299|-20.185337992299|-20.185337992299|-20.185337992299|-20.185337992299|-20.185337992299|-20.185337992299|-20.185337992299|-21.232042387446|18.188305107918|18.188305107918|18.188305107918|18.188305107918|18.188305107918|||18.188305107918|18.188305107918|18.188305107918|18.188305107918|18.188305107918|18.188305107918|18.188305107918|18.188305107918|18.188305107918|18.188305107918|18.188305107918|18.057006006072|17.40667240336|17.247397288478|17.247397288478|17.247397288478|17.247397288478|17.247397288478|17.247397288478|17.247397288478|17.247397288478|17.247397288478|17.247397288478|16.171301511581|16.171301511581|16.171301511581|16.171301511581|15.905335589311|15.303704654796|-18.679482238345|-18.679482238345|-18.679482238345|-18.679482238345|||||||-18.679482238345|-18.679482238345|-18.679482238345|-19.088313704125|-20.02368172605|-20.440201430399|-21.199667883007|-21.875186337462|-22.539345120447|-22.539345120447|-22.539345120447|-22.539345120447|-22.833161723898|-23.484067797977|-24.164343110227|-24.164343110227|-24.915936513635|-25.343261767198|-25.472237411313|-25.472237411313|-25.618384760011|-25.618384760011|-25.618384760011|-26.825427604372|22.512966735953|22.512966735953|22.512966735953|22.466666369232||22.466666369232|22.466666369232|22.466666369232|22.466666369232|22.41963010871|22.37236771146|-24.837795368457|-24.837795368457|-24.837795368457|-24.837795368457|-24.991994557142
08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP||11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.741943282571|11.381047852268|11.288386538547|10.83598486905|10.728871631674|10.231428812455|10.231428812455|10.231428812455|10.231428812455|10.231428812455|10.231428812455|10.231428812455|10.231428812455|10.231428812455|-12.268210842965|-12.268210842965|-12.268210842965|-12.268210842965|-12.268210842965|-12.268210842965|-12.268210842965|-12.268210842965|-12.753567910589|-12.758963770775|-13.059959989023|-13.619400136152|11.148826720195|11.148826720195||||||9.4920292716085|8.4700324646698|-9.5098573431868|-9.5098573431868|-9.5098573431868|-9.5098573431868|-9.5715744518148|-9.5715744518148|-9.5715744518148|||-9.9423050905716|-10.128117405204|-10.141930063113|-10.141930063113|-10.141930063113|-10.362700629615|-10.591333628123|-10.64370420291|-10.690782418007|-10.725017497562|-10.725017497562|-10.725017497562|-11.648352514398|-11.847058599406|-11.960504835541|-11.960504835541|-12.176116274126|-12.323462272494|-12.491624594627|11.27756931749|11.27756931749|11.27756931749|11.27756931749|11.27756931749|11.27756931749|11.27756931749|11.27756931749|11.27756931749|11.27756931749|11.27756931749|11.27756931749|11.27756931749|11.205799153148|11.205799153148|11.205799153148|11.205799153148|11.205799153148|11.205799153148|11.205799153148|11.205799153148|11.205799153148|11.205799153148|11.205799153148|11.205799153148|11.205799153148|11.205799153148|-13.394301837937|-13.394301837937|-13.394301837937|-13.960890922564|-14.35876762604|-14.885297269019|-15.124774794217|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674|-15.251176305674||-15.269640123471|-15.498488809913|-15.989987534781|-16.317208469465|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972|14.274907121972||||13.882119719536|13.621800387735|12.733704164728|12.733704164728|11.87356024661|-15.263443671157|-15.263443671157|-15.35382637546|-15.715650617899|-15.715650617899|-15.734055744081|-16.473395120732|-17.020995046951|-17.104114268177|-17.104114268177|-17.104114268177|-17.104114268177|||-17.104114268177|-17.104114268177|-17.104114268177|-17.104114268177|-17.104114268177|-17.104114268177|14.692548633559|14.692548633559|14.692548633559|14.692548633559|14.402831793873|14.347035356195|13.961150747572|13.531283152657|13.531283152657|13.531283152657|13.289758961022|12.852510709034|12.813037777225|12.813037777225|12.671712037751|12.671712037751|12.671712037751|12.671712037751|12.671712037751|12.671712037751|12.671712037751|12.671712037751|11.656346609006|-14.937606642743|-14.937606642743|-14.937606642743|-14.937606642743|||||||-14.937606642743|-14.937606642743|-14.937606642743|-15.881229583974|-16.885254851707|-17.330283579703|-17.942537291708|-18.867263034386|-19.330504453532|-19.330504453532|-19.330504453532|-19.330504453532|-19.440559745223|-20.451176511348|-20.941823325409|-20.941823325409|-21.510915051846|-21.841572190819|-22.000080534151|-22.277298074596|-22.277298074596|-22.277298074596|-22.568021922486|-22.568021922486|-22.782048754573|-22.782048754573|-22.782048754573|-22.782048754573||-22.782048754573|-22.782048754573|-22.782048754573|-22.960610871713|-23.488455460249|-23.742728840177|-24.158587918088|-24.321465603861|-24.321465603861|-24.649407192902|-25.078404936051
08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP||28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|28.488942925297|27.777158966951|27.69523756713|27.69523756713|27.69523756713|27.69523756713|27.69523756713|27.69523756713|27.69523756713|27.69523756713|27.69523756713|27.69523756713|27.69523756713|27.185817323463|-33.667495305319|-33.667495305319|-33.667495305319|-33.667495305319|-33.667495305319|-33.839439240848|-34.993814988091|-34.993814988091|-35.820904885348|30.037797042132|30.037797042132|30.037797042132||||||25.39366316398|23.165737518558|21.186510445534|21.186510445534|21.186510445534|21.186510445534|21.186510445534|21.186510445534|21.186510445534|||21.186510445534|21.186510445534|21.186510445534|21.186510445534|21.186510445534|21.186510445534|21.186510445534|20.977233120532|20.50244894922|-22.841388590703|-22.841388590703|-22.841388590703|-22.841388590703|-22.892654612737|-22.930869906867|-22.930869906867|-23.079855858976|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|20.996820680682|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327|-23.600803747327||-23.600803747327|-24.068670262397|-24.278975532748|-24.278975532748|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.296025063414|-24.314019256355|-24.314019256355|-24.314019256355|-24.314019256355|-24.314019256355|-24.314019256355|-24.314019256355|-24.314019256355||||-24.314019256355|-24.314019256355|-24.314019256355|-24.314019256355|-24.314019256355|-24.314019256355|-24.314019256355|-24.367591318609|-24.367591318609|-24.367591318609|-24.432879378533|-25.079311399697|-25.460900974538|-25.726555824573|-25.906173282525|-26.066303418368|-26.499319987993|||-26.499319987993|-26.499319987993|-26.499319987993|-26.499319987993|-26.848688926411|-26.966320291837|24.283974866695|24.283974866695|24.283974866695|24.283974866695|24.283974866695|24.283974866695|24.064416916974|23.674549014|23.674549014|23.674549014|23.526722385516|23.063126108236|23.063126108236|23.063126108236|23.063126108236|23.063126108236|23.063126108236|23.063126108236|23.063126108236|23.063126108236|23.063126108236|22.622917092715|21.466574895022|-25.813284873172|-25.813284873172|-25.813284873172|-25.813284873172|||||||-25.813284873172|-25.813284873172|-25.813284873172|-25.813284873172|-26.391427569041|-26.733808257457|-27.397564811041|-28.590072334397|-29.135580941556|-29.135580941556|-29.135580941556|-29.135580941556|-29.161200122169|-30.206889660415|-30.61146948374|-30.61146948374|-31.777743472399|-32.199159557887|-33.001288978334|-33.389208996821|-33.430504355078|-33.430504355078|-34.279449393622|-34.917721671387|31.166461630682|31.166461630682|31.166461630682|31.166461630682||31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682|31.166461630682
08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP||3.724753351494|3.6647260933941|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.6430932127811|3.5712148308067|3.4963496657774|3.4376683648954|3.4376683648954|3.4376683648954|3.4376683648954|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006|3.4248958470006||||||3.2771063779879|3.0917848453575|-3.3410264614706|-3.3410264614706|-3.3410264614706|-3.3410264614706|-3.3410264614706|-3.3410264614706|-3.3410264614706|||-3.4000295007102|-3.4172549340319|-3.4358387493636|-3.478709634095|-3.4863439886102|-3.530937681411|-3.5777085730481|-3.6074539764113|-3.6288377690521|3.1900049324052|3.1900049324052|3.1900049324052|3.1900049324052|3.1900049324052|3.0294499656908|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2899577511358|-3.2924935308167|-3.2924935308167|-3.2924935308167|-3.2924935308167|-3.2924935308167|-3.3583261135628|-3.373140269232|-3.3770625336567|-3.3770625336567|-3.3770625336567|-3.3770625336567|-3.3770625336567|-3.4395140258913|-3.4494599731371|-3.5116220880002|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.5202211554475|-3.520801311911|-3.5551321783686|-3.5551321783686|-3.5551321783686||-3.5571384389489|-3.5571384389489|-3.649042707824|-3.6628253792649|-3.7192503186205|-3.7763892646343|-3.7937658623093|-3.8491842697322|-3.9241780379009|-3.9241780379009|-3.995197916317|-4.0600230701455|-4.0600230701455|-4.0600230701455|-4.0600230701455|-4.0600230701455|-4.0600230701455|-4.0600230701455|-4.0600230701455|-4.1005811169952|-4.1656457136306|-4.1857174844911|-4.1880194711873|-4.2602709811642|-4.2602709811642||||-4.3011010938681|-4.3011010938681|-4.3011010938681|-4.3011010938681|-4.3011010938681|-4.3156678603531|-4.3162977349362|4.0193855512778|4.0193855512778|3.5748727309086|-3.8845397735111|-3.8845397735111|3.4231456844514|3.4231456844514|3.4231456844514|3.4231456844514|3.4231456844514|||3.4231456844514|3.4231456844514|3.3479396864777|3.3309469793961|3.3309469793961|3.3309469793961|3.3309469793961|3.3309469793961|3.3309469793961|3.3309469793961|3.2816076383243|3.2390085707384|3.1983429337296|3.0853810602596|3.0382011791258|3.0313346010876|3.0156381803961|3.0156381803961|3.0156381803961|3.0156381803961|3.0156381803961|3.0156381803961|3.0156381803961|3.0156381803961|3.0156381803961|3.0156381803961|3.0156381803961|2.9723758121565|-3.56188439365|-3.56188439365|-3.56188439365|-3.56188439365|-3.56188439365|||||||-3.56188439365|-3.56188439365|-3.7065383089447|-4.0411535780589|-4.3240596101196|-4.3350662440626|-4.5015927425644|-4.5015927425644|-4.5015927425644|-4.5015927425644|-4.5015927425644|-4.5015927425644|-4.5015927425644|-4.6989920792339|-4.8333244784405|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331||-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331|-4.8599501358331
08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP||-24.548025050488|-24.548025050488|-24.642250819037|-25.32361114801|-25.378456097853|-26.320506923741|-26.936435967733|-26.936435967733|-26.936435967733|-27.345484819732|-28.124426937459|-28.27769766953|-30.02244198219|-31.161285864179|-31.161285864179|25.42112900732|25.42112900732|22.487920941225|||||||||||19.706579196576|18.136198560533|16.809257297527|16.809257297527|16.593063015421|16.532292625064|15.946991890398|15.816102100442|15.760914543625|15.760914543625|15.760914543625||||||15.168794132334|14.069697900064|14.069697900064|14.069697900064|14.069697900064|-15.531292531575|-15.531292531575|-15.531292531575|-15.531292531575|||-15.531292531575|-15.737398079989|-15.737398079989|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.846397337017|-15.982664144368|-16.09248649673|-16.09248649673|-16.216890299755|-16.216890299755|-16.216890299755|-16.216890299755|-16.216890299755|-16.409878532574|-16.638197731625|-16.721331092661|-16.807590454757|-16.994545002711|-17.094365866258|-17.094365866258|-17.094365866258|-17.094365866258|-17.094365866258|-17.094365866258|-17.094365866258|-17.094365866258|-17.177073513219|-17.980636846963|-18.305151899594|-18.353088977329|-18.353088977329|-18.537821781737|-18.537821781737|-18.537821781737|-18.537821781737|-18.537821781737|-18.537821781737|-18.537821781737|-18.537821781737|-18.537821781737|-18.537821781737|-18.551151183029|-18.893340325775|-18.977520757718|-19.193674305857|-19.296343811077|-19.296343811077|-19.296343811077|-19.296343811077|-19.296343811077|-19.296343811077|-19.296343811077|-19.296343811077|-19.296343811077|-19.296343811077|-19.296343811077|-19.296343811077|-19.296343811077||-19.296343811077|-19.303873600476|-19.530493698642|-19.7711821244|-19.967527066762|-19.967527066762|-19.967527066762|-19.969104876067|-19.969104876067|-19.969104876067|-19.969104876067|-19.969104876067|-20.006941704778|-20.068028455342|-20.116478308517|-20.116478308517|-20.116478308517|-20.355609108429|-20.533612650214|-20.563933709792|18.792192028977|18.792192028977|18.792192028977|18.792192028977|18.792192028977||||18.792192028977|18.792192028977|18.792192028977|18.792192028977|18.792192028977|18.792192028977|18.792192028977|18.792192028977|18.792192028977|18.792192028977|18.792192028977|18.792192028977|18.792192028977|18.792192028977|18.792192028977|18.792192028977|18.792192028977|||18.792192028977|18.792192028977|18.74713900509|18.74713900509|18.74713900509|18.74713900509|18.74713900509|18.74713900509|18.74713900509|18.648407437432|18.579777172598|18.579777172598|18.285070131656|17.842933017276|17.356882309058|17.356882309058|17.04534374248|16.914667723035|16.661930743693|16.289049775335|-18.293892203138|-18.293892203138|-18.293892203138|-18.293892203138|-18.293892203138|-18.293892203138|-18.293892203138|-18.293892203138|-18.293892203138|-18.293892203138|-18.293892203138|-18.293892203138|-18.293892203138|||||||-18.293892203138|-18.293892203138|-18.30353001573|-18.429576431998|-18.429576431998|-18.601116537262|-18.884215161065|-18.884215161065|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031||17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031|17.584682866031
08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP||8.7198302848131|8.7198302848131|7.5403669259052|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.3884566232872|6.0027295401044|5.912300490269|5.912300490269|5.912300490269|5.912300490269|5.912300490269|5.912300490269|5.8053339045676||||||5.2631488421927|4.9768321358903|4.781335920432|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|||-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2443425067697|-5.2826025892666|-5.3101141374829|-5.3639679094307|-5.3639679094307|-5.4049643300365|-5.429789378512|-5.429789378512|-5.429789378512|-5.429789378512|-5.429789378512|-5.429789378512|-5.5180994694631|4.8797142976352|4.8797142976352|4.8797142976352|4.8797142976352|-5.4071447236649|-5.4071447236649|-5.4071447236649|-5.4071447236649|-5.4071447236649|-5.4071447236649|-5.4071447236649|-5.4071447236649|-5.4378773147397|-5.4378773147397|-5.4378773147397|-5.4378773147397|-5.4378773147397|-5.649308038479|-5.6981202769345|-5.8174930819204|-5.8174930819204|-5.8174930819204|-5.8174930819204|-5.8655477903872|-5.9844974569247|-6.0011083077243|-6.2545651805457|-6.3256279508335|-6.4115776240658|-6.4115776240658|-6.4616904013211|-6.4616904013211|-6.4616904013211|-6.5207672905982|-6.5286302381158|5.4552812222263|5.4552812222263|5.4552812222263|-6.0496764122813|-6.0496764122813|-6.0496764122813|-6.0496764122813|-6.0496764122813|-6.0496764122813||-6.0968628392583|-6.2370696847048|-6.3029255298438|-6.3029255298438|-6.382202661422|-6.382202661422|-6.382202661422|-6.4591140618889|-6.5231653278954|-6.5231653278954|-6.6851837972675|-6.8285376606025|-6.9150417179573|-6.9978243874961|-7.1709157413304|-7.1771288123462|-7.1806984440854|-7.2396650332401|-7.2507390201301|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529||||-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.2775874307529|-7.7400969587847|-7.9688852347322|-7.9688852347322|-8.0587614153699|-8.1741792200755|-8.3751992118304|||6.9600639921032|6.9600639921032|6.9600639921032|6.9600639921032|6.9600639921032|6.9600639921032|6.9600639921032|6.9600639921032|6.8556632200701|6.8556632200701|6.8556632200701|6.8556632200701|6.8556632200701|6.8556632200701|6.8556632200701|6.8556632200701|6.8556632200701|6.6177652066744|6.6177652066744|6.6177652066744|6.6177652066744|6.6177652066744|6.5502947906429|5.7375814892437|5.7375814892437|5.7375814892437|5.7375814892437|5.314535244481|5.0939277368301|4.8043642262081|-6.1923055561803|-6.1923055561803|-6.1923055561803|||||||-6.1923055561803|-6.2864508002359|-6.5160564150367|-7.2178404293627|-7.5514896404049|-7.6344329793476|-8.0965922628534|-8.2134356007192|-8.2981256007797|-8.2981256007797|-8.2981256007797|-8.2981256007797|-8.2981256007797|-8.5556948184577|-8.8285122152719|-8.8285122152719|-8.9066803981367|-9.0428737746004|-9.0428737746004|-9.0428737746004|-9.0428737746004|-9.1276373185851|-9.3573749637314|-9.372638554011|-9.7162651956459|-9.7352946533517|-9.870883280895|-9.9746408582194||-9.9746408582194|-9.9746408582194|-10.104891282604|-10.104891282604|-10.104891282604|-10.287101832017|-10.798446380412|-11.377718355165|-11.392491048631|-11.392491048631|-12.116902979874
08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP||-3.490777368454|-3.6141971295717|3.0060202822205|3.0060202822205|3.0060202822205|3.0060202822205|3.0060202822205|3.0060202822205|3.0060202822205|3.0060202822205|3.0060202822205|2.9228002213898|2.6897780391312|2.6514307760688|2.6514307760688|2.6514307760688|2.6514307760688|2.6514307760688|2.6514307760688|2.6514307760688|2.6514307760688|2.6377007854749|2.5707416535368|2.5707416535368|2.5674907764848|2.4327047706455|2.4327047706455|2.275227401081|2.1246972320513|1.9464445443275|1.9464445443275|1.9464445443275|1.9464445443275|1.9464445443275|1.9464445443275|1.9321605862646|1.8007339571879|1.780259838255|1.7247332296457||||||1.6697035985618|1.6252261816825|1.577326930967|1.577326930967|1.577326930967|1.577326930967|1.577326930967|1.577326930967|1.577326930967|||1.577326930967|1.577326930967|1.577326930967|1.577326930967|1.577326930967|1.577326930967|1.577326930967|1.577326930967|1.577326930967|1.5259187833105|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.5154046748396|1.4793385834955|1.4792650509171|1.4678738749501|1.4678738749501|1.4678738749501|1.4678738749501|1.4476376745962|1.4379307731283|1.4255935471603|1.4255935471603|1.4182284472667|1.4182284472667|1.4182284472667|1.3669204643791|-1.5867732954316|-1.5867732954316|-1.5867732954316|-1.5867732954316|-1.5867732954316|-1.5867732954316|-1.5867732954316|-1.5867732954316|-1.5867732954316|-1.5867732954316|-1.5867732954316|-1.5867732954316|-1.5867732954316|-1.5867732954316|-1.5867732954316|-1.5867732954316|-1.5867732954316|-1.5867732954316|-1.5867732954316|-1.6336370322762|-1.646499526216|-1.646499526216|-1.646499526216|-1.646499526216|-1.646499526216|-1.646499526216|-1.646499526216|-1.646499526216|-1.646499526216||-1.646499526216|-1.6572217143392|-1.6586070768155|-1.6586070768155|-1.7584523218779|-1.777780683677|-1.777780683677|-1.855311885852|-1.9531243348325|-1.9926843415323|-1.9926843415323|-2.0002048093547|-2.0011788018532|-2.0011788018532|-2.0813097565249|-2.1051028808179|-2.1051028808179|-2.1051028808179|-2.1051028808179|-2.1051028808179|-2.1823365247054|-2.2759295079226|-2.3776994781488|-2.4907771301262|-2.6119746843966|||||-2.645767193516|-2.645767193516|-2.645767193516|-2.645767193516|-2.645767193516|-2.645767193516|-2.645767193516|-2.645767193516|-2.645767193516|-2.6752969484417|-2.9436633433333|2.6486552940238|2.6486552940238|2.6486552940238|2.6486552940238|2.6486552940238|||2.6486552940238|2.6486552940238|2.5918392325362|2.5572751226882|2.5572751226882|2.5572751226882|2.5572751226882|2.5572751226882|2.5572751226882|2.5375279787359|2.4816978511079|2.4429975678373|2.4049973013057|2.2911081846173|2.2451952307822|2.2451952307822|2.1857723626165|2.1372965489823|2.1372965489823|2.1372965489823|2.1372965489823|2.1372965489823|2.1372965489823|2.1372965489823|2.1372965489823|2.1372965489823|2.1372965489823|2.0486627325966|-2.666452344927|-2.666452344927|-2.666452344927|-2.666452344927|-2.666452344927|||||||-2.666452344927|-2.8155027061401|-2.9338918957112|-3.2271021773416|-3.4401134307735|-3.5434593023584|-3.779399229611|-3.8293332979047|-3.8293332979047|-3.8293332979047|-3.8293332979047|-3.8293332979047|-3.8293332979047|-4.0564814060887|-4.1438922287359|3.6488972144246|3.6488972144246|3.6488972144246|3.6488972144246|3.6488972144246|3.5673776151291|3.5673776151291|3.5673776151291|3.5673776151291|3.5673776151291|3.5673776151291|3.5459751952082|3.5355280492472||-3.860448414874|-3.860448414874|-3.860448414874|-3.8638316070502|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378|3.5792537634378
08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP||8.1663307382472|8.1663307382472|7.9257391553356|7.9257391553356|7.9257391553356|7.9257391553356|7.9257391553356|7.7883046104631|7.7883046104631|7.7883046104631|7.7883046104631|7.7883046104631|7.7883046104631|7.7883046104631|7.7304877430493|7.7304877430493|7.7304877430493|7.7304877430493|7.7304877430493|7.7304877430493|7.7304877430493|7.7304877430493|-8.6164264041846|-8.6164264041846|-8.6164264041846|-8.6164264041846|-8.6164264041846|-8.6164264041846|-8.6164264041846|-8.6305881378907|-8.6305881378907|-8.6372075725801|-8.6372075725801|-8.709947474357|-8.709947474357|-8.7866078831051|7.5641177742114|7.5641177742114|7.5641177742114||||||7.1745753385878|6.8473057325522|6.6032171376743|-7.2835637486415|-7.2835637486415|-7.2835637486415|-7.2835637486415|-7.2835637486415|-7.2835637486415|||-7.4545153154749|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.4703103969588|-7.5991485204831|-7.5991485204831|-7.6884984535791|-7.7972204997382|-7.8891338589281|-7.8895323083684|-7.8895323083684|-7.8895323083684|-7.9155911655211|-7.9567461318111|-7.9567461318111|-7.9567461318111|-7.9567461318111|-7.9567461318111|-7.9567461318111|-7.9567461318111|-7.9567461318111|-7.9567461318111|-7.9567461318111|-7.9567461318111|-7.9567461318111|-7.989717808734|-7.991594560467|-7.991594560467|-7.991594560467|-7.991594560467|-7.991594560467|-7.991594560467|-7.991594560467|-7.991594560467|-7.991594560467|-7.991594560467|-7.991594560467|-8.0939942548924|-8.1505490883912|-8.3200546486207|-8.3795015177991|-8.3795015177991|-8.3795015177991|-8.3795015177991|-8.3795015177991|-8.3795015177991|-8.4383351363369|-8.4970391103105|-8.6411546411863|-8.8046163124896|-8.816192788236|-8.816192788236|-8.8724363582583|-9.0482627569804|-9.1028844138244|-9.1028844138244|-9.1028844138244||-9.1937606621958|-9.2152893332615|-9.5258772668987|-9.695974886169|7.9742738263037|7.9742738263037|7.9742738263037|7.9742738263037|7.9742738263037|7.9742738263037|7.9742738263037|7.9742738263037|7.9742738263037|7.9742738263037|7.9742738263037|7.7508938067521|7.7508938067521|7.3086373930544|-8.6118978691235|-8.6118978691235|-8.6118978691235|-8.6118978691235|-8.6118978691235|-8.6118978691235|-8.6118978691235||||-8.6118978691235|-8.6118978691235|-8.6118978691235|-8.6118978691235|-8.6118978691235|-8.6118978691235|-8.6988787058217|-8.6988787058217|-8.6988787058217|-8.6988787058217|-8.8520873788576|-9.757874913081|7.7796701681287|7.7796701681287|7.7796701681287|7.7796701681287|7.7796701681287|||7.5844697848847|7.5844697848847|7.3944107576532|7.2975801612443|7.2975801612443|7.2975801612443|7.2975801612443|7.2975801612443|7.2975801612443|7.2450890701685|7.1228768739076|6.9998629791837|6.7542916650354|6.476990897874|6.3366567110794|6.3246184693196|6.1934650326679|6.182426102479|6.182426102479|6.143251188949|5.989643433433|5.989643433433|5.989643433433|5.989643433433|5.989643433433|5.989643433433|5.989643433433|-7.8532952786843|-7.8532952786843|-7.8532952786843|-7.8532952786843|-7.8532952786843|-7.8532952786843|||||||-7.8532952786843|-8.302550316007|-8.6956115035559|-9.5223460228736|-10.202051192687|-10.616723729688|-10.966359405074|-11.267621548477|-11.537811706592|-11.537811706592|-11.537811706592|-11.537811706592|-11.64979076179|-12.204767383824|-12.648629945395|-12.73958899564|-13.201765930061|-13.424184387927|-13.733931192652|-13.733931192652|-14.063812451115|-14.227211670607|-14.227211670607|-14.227211670607|11.109346462089|11.109346462089|11.109346462089|10.958162108436||10.958162108436|10.958162108436|10.958162108436|10.958162108436|10.527401914613|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804|9.5525132284804
08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP||9.4918814585595|9.4918814585595|9.4918814585595|9.4918814585595|9.4918814585595|9.4918814585595|9.4918814585595|-11.342676972412|-11.342676972412|-11.644641027476|-12.03737964633|-12.273199240398|10.187353425202|10.187353425202|10.187353425202|10.187353425202|10.187353425202|10.187353425202|10.187353425202|10.187353425202|10.187353425202|10.187353425202|10.187353425202|10.187353425202|9.8987259389929|9.4752508801412|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917|9.3397739423917||||||8.5930820056251|7.9789802838753|7.6459010855885|7.6459010855885|7.5419442439023|7.5419442439023|7.5419442439023|7.5419442439023|7.5419442439023|||7.5419442439023|7.5419442439023|7.5419442439023|7.5419442439023|7.118407866911|7.118407866911|7.118407866911|6.9745918398119|6.9745918398119|6.9745918398119|6.9745918398119|6.8406573539549|6.7012857602232|-7.8837906855826|-7.8837906855826|-7.8837906855826|-7.8837906855826|-7.8837906855826|-7.8837906855826|-8.0758784102603|-8.1976426229659|-8.2412698385652|-8.4836327894459|-8.6189966628413|-8.6189966628413|-8.6189966628413|-8.6189966628413|-8.6344410522625|-8.6466011056023|-8.6485006909859|-8.6485006909859|-8.6485006909859|-8.6485006909859|-8.6485006909859|-8.6485006909859|-8.6485006909859|-8.6485006909859|-8.7226365871615|-8.7226365871615|-8.7226365871615|-8.7226365871615|-8.7226365871615|-8.9399955201841|-8.9399955201841|-8.9399955201841|-8.9399955201841|-8.9399955201841|-8.9399955201841|-9.0777727419244|-9.3275249593906|-9.4289165198198|-9.6276851428208|-9.8546504193607|-9.9016941566776|-9.9016941566776|-9.9016941566776|-9.9064256082443|-9.9064256082443|-9.9064256082443|-10.122695010069|-10.219255469217|-10.219255469217|-10.219255469217|-10.219255469217|-10.219255469217|-10.219255469217|-10.219255469217|-10.219255469217|-10.219255469217||-10.326394635189|-10.536549442067|-10.81561021568|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.6573912211743|9.3309904809889|-10.815799372611|-10.815799372611|-10.815799372611||||-10.815799372611|-10.815799372611|-10.815799372611|-10.815799372611|-10.815799372611|-10.815799372611|-10.815799372611|-10.882555106412|-11.049389889879|-11.049389889879|-11.049389889879|-11.64709997513|-11.973541238765|-11.973541238765|-11.973541238765|-11.973541238765|-11.973541238765|||10.259698811396|10.259698811396|10.259698811396|10.259698811396|10.259698811396|10.259698811396|10.259698811396|10.259698811396|10.259698811396|10.259698811396|10.259698811396|10.222998768338|9.9366652769611|9.6484700903543|9.6484700903543|9.6484700903543|9.5588556114444|9.4635595390567|9.4635595390567|9.4635595390567|9.4635595390567|9.4635595390567|9.4635595390567|9.4635595390567|9.4635595390567|9.4635595390567|9.4635595390567|9.4635595390567|9.4322887603187|-10.952157955396|-10.952157955396|-10.952157955396|-10.952157955396|||||||-10.952157955396|-11.086285888075|-11.533095848692|-11.608520807192|-11.608520807192|-11.608520807192|-11.608520807192|-11.608520807192|-11.704474342108|-11.704474342108|-11.704474342108|-11.704474342108|-11.704474342108|-12.277193586297|-12.695215534575|11.457471939556|11.457471939556|11.457471939556|11.457471939556|11.457471939556|11.457471939556|11.457471939556|11.457471939556|11.457471939556|11.457471939556|11.457471939556|11.457471939556|11.457471939556||11.452191296145|-12.732480095585|-12.732480095585|-12.978311007508|-13.137567459752|-13.227120707567|-13.227120707567|-13.37124487883|-13.416938750017|-13.541043670164|-13.711159608085
08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP||6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|6.1207693553385|5.4299007433944|5.4299007433944|4.9653766066656|4.9653766066656|4.9653766066656|4.9653766066656|4.916835059715|4.916835059715|4.916835059715|4.916835059715|4.916835059715|4.916835059715|4.916835059715|4.916835059715|4.916835059715|4.8156725170854|4.8156725170854|4.8156725170854|4.739080349896|-5.2092994082129|-5.2092994082129|-5.2092994082129|-5.2092994082129|-5.2092994082129|-5.2092994082129|-5.2459116476687|-5.2459116476687|-5.2459116476687|-5.2459116476687|-5.2459116476687|-5.2915684401893|-5.468409319708|4.6495452501275||||||4.4650503107682|4.2361669748773|4.0257410439904|4.013601161049|-4.2465928526501|-4.2465928526501|-4.2465928526501|-4.2465928526501|-4.2465928526501|||-4.2465928526501|-4.2465928526501|-4.2465928526501|-4.2984364796325|-4.2988184611714|-4.3386870800031|-4.3490965695926|-4.3645518854534|-4.367558141146|-4.367558141146|-4.367558141146|-4.367558141146|4.056619580512|4.056619580512|4.056619580512|4.056619580512|4.056619580512|4.056619580512|4.056619580512|4.056619580512|4.056619580512|4.056619580512|4.056619580512|4.056619580512|4.056619580512|4.056619580512|4.052932701631|4.052932701631|4.052932701631|4.052932701631|4.052932701631|-4.298377494444|-4.298377494444|-4.298377494444|-4.298377494444|-4.298377494444|-4.298377494444|-4.3270858972487|-4.3673177791102|-4.3714640220518|-4.4052344696242|-4.4052344696242|-4.4052344696242|-4.4052344696242|-4.4052344696242|-4.4052344696242|-4.4052344696242|-4.4052344696242|-4.4052344696242|-4.4658160625253|-4.5003135841641|-4.5003135841641|-4.5003135841641|-4.5003135841641|-4.5003135841641|-4.5003135841641|-4.5003135841641|-4.5003135841641|-4.5003135841641|-4.5103484702941|-4.6153872623307|-4.6598749044055|-4.7193053433756|-4.7242282705683|-4.7474759504948|-4.7933066074223|-4.8156782359183|-4.8156782359183|-4.8156782359183||-4.8156782359183|-4.8156782359183|-4.9324203034573|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.5526220242793|4.4512467826533|4.4002741669204|4.4001771790209|4.4001771790209|4.4001771790209|4.3911859965096|4.3911859965096|4.3911859965096|4.3911859965096||||-4.6802738537491|-4.6802738537491|-4.6802738537491|-4.6802738537491|-4.6802738537491|-4.698605599165|-4.698605599165|-4.698605599165|-4.698605599165|-4.698605599165|-4.698605599165|4.2856282933118|4.2856282933118|4.2856282933118|4.2856282933118|4.2856282933118|4.2856282933118|||4.2856282933118|4.2856282933118|4.2594592767653|4.2594592767653|4.2594592767653|4.2594592767653|4.2594592767653|4.2466217100286|4.2155823751319|4.2155823751319|4.1566771422052|4.1566771422052|4.1566771422052|4.1462922407799|4.1462922407799|4.1462922407799|4.14447840181|4.14447840181|4.14447840181|4.14447840181|4.0049759649237|-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.6617529851278|||||||-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.7119475053505|-4.9232751712485|4.2890775250427|4.2890775250427|4.2890775250427|4.2890775250427|4.2890775250427|4.2034194256456|-4.6064572921026|-4.6064572921026|-4.7038414335503|-4.7657301102467|-4.7657301102467|-4.8613668453238|-4.909852029167|-4.9303732652047|-4.9303732652047|-4.9303732652047|-4.9476368447783|-4.9929297787881|-5.0260332274146|-5.0675535860032|-5.0675535860032|-5.0675535860032|-5.0675535860032||-5.0675535860032|-5.0675535860032|-5.0675535860032|-5.118948506246|-5.1527207415745|-5.2408005707181|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045
08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP||-88.987216807701|-88.987216807701|-88.987216807701|-88.987216807701|-88.987216807701|-88.987216807701|-88.987216807701|-88.987216807701|-89.016911667032|-91.54934858552|75.269436227335|75.269436227335|75.269436227335|75.269436227335|70.266039489656|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|63.524499356731|60.806889317012|60.806889317012|60.806889317012|60.806889317012|60.806889317012|60.806889317012|60.806889317012|60.806889317012|60.806889317012||||||57.193763279889|52.965849690938|-62.367173462302|-62.367173462302|-62.367173462302|-62.367173462302|-63.582065983062|-63.582065983062|-63.719235617535|||-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-63.719235617535|-64.108234769074|-64.108234769074|-64.108234769074|-64.108234769074|-64.108234769074|-64.108234769074|-65.760818249615|-67.154243423576|-68.099371418093|-68.099371418093|-69.715970234446|-70.328297937768|-71.365289942923|-71.365289942923|-71.365289942923|-71.365289942923|-71.365289942923|-72.555048656688|-72.555048656688|-73.483386887694|-75.821542622407|-79.825860897932|-79.825860897932|-79.825860897932|-79.825860897932|-79.825860897932|-79.825860897932|-79.825860897932|-79.825860897932|-79.825860897932|-79.825860897932|-79.825860897932|-79.825860897932|-79.828175350729|-82.300756238902|-82.811394345986|-85.292931528997|73.026588885363|73.026588885363|73.026588885363|73.026588885363|73.026588885363|73.026588885363|73.026588885363|73.026588885363|73.026588885363|73.026588885363|70.976207804212|70.597173142739|70.597173142739|67.934082270008|61.502901276421||-72.470329745489|-72.470329745489|-72.470329745489|-72.470329745489|-72.470329745489|-72.470329745489|-72.470329745489|-72.470329745489|-72.470329745489|-72.470329745489|-72.470329745489|63.809915432818|63.809915432818|63.809915432818|63.809915432818|63.809915432818|63.809915432818|63.809915432818|63.809915432818|63.809915432818|63.809915432818|63.809915432818|63.809915432818|63.809915432818|-74.05173406749||||-74.05173406749|-74.05173406749|-74.05173406749|-74.05173406749|-74.05173406749|-74.05173406749|-74.05173406749|-76.261930997162|-77.846033474901|-78.348437270386|-78.348437270386|-80.280482143012|-80.304057137278|-80.304057137278|-80.990060824054|-82.1783998475|-84.592665988596|||-85.768519223169|-87.227194297814|-87.227194297814|-87.227194297814|-87.227194297814|-87.227194297814|-90.490216242498|75.881048629345|75.881048629345|75.881048629345|75.881048629345|75.881048629345|75.881048629345|75.881048629345|75.881048629345|75.881048629345|72.837273118298|72.02141708511|65.917134434845|60.987926437751|60.443984740918|60.443984740918|59.785539143554|55.040761233054|55.040761233054|55.040761233054|55.040761233054|-67.420615131002|-67.420615131002|-67.420615131002|-67.420615131002|-67.420615131002|-67.420615131002|||||||-67.420615131002|-67.420615131002|-67.420615131002|-67.420615131002|-70.476238602115|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-71.295736415745|-72.025968278338|-72.025968278338|-73.261076729485|-73.50952825832|-74.947253654264|-76.436948826868|-78.011051234226|68.594081726693||68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693|68.594081726693
08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP||46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|46.143308627176|41.595898296621|38.040443475806|35.64104912873|33.800611423076|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|33.713497729877|-40.484798625528|-40.484798625528|-40.484798625528|-41.179382422603|-41.179382422603|-41.66097991007|35.57399047493|35.57399047493|35.57399047493||||||31.554433649105|29.032706067874|-31.805382309329|-31.805382309329|-31.805382309329|-31.805382309329|-31.805382309329|-31.941089607036|-31.941089607036|||-32.303988537033|-32.6638588778|-32.6638588778|-32.6638588778|-32.6638588778|-32.6638588778|-32.6638588778|-32.6638588778|-32.6638588778|-32.6638588778|-32.6638588778|-32.6638588778|-33.522119963172|-33.522119963172|-33.522119963172|-33.522119963172|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|30.702267288119|29.737520243228|-34.22607855468|-34.22607855468|-34.22607855468|-34.382864577561|-34.595327056226|-34.595327056226|-35.252585690084|-35.783426382876|-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346||-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346|-35.990749895346|-36.449723097761|-36.629691915468|-37.339657709285|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534||||33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|||33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.730939165534|33.237712082798|32.349094975544|32.349094975544|32.349094975544|31.81066260134|30.944068853444|30.133409014881|29.44660307277|29.44660307277|29.44660307277|29.041779267663|28.921730931323|28.921730931323|28.921730931323|28.921730931323|27.911366073866|24.216517758125|23.485019816022|22.845022136481|-28.127191068066|-28.127191068066|||||||-28.127191068066|-28.127191068066|-28.127191068066|-28.127191068066|-29.860766624226|-30.643630476808|-32.106255606386|-33.058617039491|-33.670473169788|-33.670473169788|-33.670473169788|-33.670473169788|-33.670473169788|-34.677748017293|-35.544440946439|-35.544440946439|-36.75993401194|-37.069041067074|-37.069041067074|-37.069041067074|-37.069041067074|-37.069041067074|-37.725600990664|-37.819555689903|-38.313951944877|-38.644945647506|-38.941852800402|-38.941852800402||-38.941852800402|-38.941852800402|-38.941852800402|-39.157060879638|-39.972844726698|-40.000548200421|36.666863996555|36.666863996555|36.666863996555|36.666863996555|36.666863996555
08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP||-10.281384615103|-10.281384615103|-10.281384615103|-10.583205651353|-10.615228122153|-10.630808869674|-10.630808869674|-10.630808869674|-10.630808869674|-10.674799061714|9.1621804324698|9.1621804324698|9.1621804324698|9.1621804324698|8.3952006331099|8.0902228345487|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|-8.753407842955|7.8454325732222|7.8454325732222|7.8454325732222||||||7.3565918137222|7.032324094418|-7.6943894147714|-7.6943894147714|-7.6943894147714|-7.6943894147714|-7.7103805182356|-7.7103805182356|-7.7103805182356|||-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7103805182356|-7.7354229686413|-7.7725843728648|-7.7725843728648|-7.7725843728648|-7.7725843728648|-7.9562049509272|-8.0741166937335|-8.1140367737842|-8.1140367737842|-8.1140367737842|-8.1140367737842|-8.1140367737842|-8.2317078633918|-8.3113417408879|-8.4859354785212|-8.6360394746207|-8.6411422818459|-8.6411422818459|-8.6411422818459|-8.6411422818459|-8.6411422818459|-8.6411422818459|-8.6923801997808|-8.8137556821668|-8.8246850453929|-8.8246850453929|-8.8246850453929|-8.8246850453929|-8.8246850453929|-8.8246850453929|-8.8246850453929|-8.8246850453929||-8.8246850453929|-8.9137514656468|-9.0939125027573|-9.1663116841753|-9.3783813482346|-9.4776880482636|-9.5256358495247|-9.5524153566903|-9.6244782183508|-9.6635227439514|-9.7620332768351|-9.9210619982514|-10.133231169254|-10.344615996182|-10.368565439075|-10.368565439075|-10.424047230448|-10.56859816309|-10.742031931835|-10.933880938378|-11.667560565567|-13.187395764104|11.181842135676|9.9627297711466|8.5927763329716||||7.5257336681387|-8.6881114429332|-8.6881114429332|-8.6881114429332|-8.6881114429332|-8.6881114429332|-8.6881114429332|-8.6881114429332|-8.6881114429332|-8.6881114429332|-8.6881114429332|-9.0356032270824|-9.0356032270824|-9.0356032270824|-9.0356032270824|-9.0356032270824|-9.0356032270824|||-9.0356032270824|-9.0356032270824|-9.0356032270824|-9.0356032270824|-9.0356032270824|-9.0446666693289|-9.0446666693289|-9.1987736992923|7.979114821932|7.979114821932|7.979114821932|7.979114821932|7.1990155681209|6.960444157238|6.8556212241066|6.7902731844688|6.7902731844688|6.4896191699532|6.2944485725327|6.251523898858|6.2506444396978|6.2506444396978|6.2506444396978|6.2506444396978|6.2506444396978|6.2506444396978|6.2506444396978|6.080630269581|5.7964267895552|-7.1955191886314|-7.1955191886314|-7.1955191886314|-7.1955191886314|||||||-7.1955191886314|-7.1955191886314|-7.4104058517226|-8.0021599413299|-8.5741950804815|-8.8144904303137|-9.2652457475203|-9.3867621936476|-9.3867621936476|-9.3867621936476|-9.3867621936476|-9.3867621936476|-9.3867621936476|-9.8656326971755|-10.180617990572|-10.317780272253|9.4307861910579|9.4307861910579|9.4307861910579|9.4307861910579|9.4307861910579|9.4307861910579|9.4307861910579|9.4307861910579|9.4307861910579|9.4307861910579|9.4307861910579|9.4307861910579||9.4123554531185|9.4123554531185|9.4123554531185|9.4123554531185|9.4123554531185|9.4123554531185|9.4123554531185|9.4123554531185|9.4123554531185|9.4123554531185|9.4123554531185
08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP||2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.347965410683|2.2660726875436|2.211191902599|2.1785464397639|2.1444329307852|2.1444329307852|2.1444329307852|-2.3815818497954|-2.3815818497954|-2.3815818497954|-2.3815818497954|-2.3815818497954|-2.3815818497954|-2.3815818497954|-2.3815818497954|-2.3815818497954|-2.3815818497954|-2.3815818497954|-2.3956464340751|-2.4168294194081|-2.4492547779987|2.1498012906144|2.1498012906144|2.1498012906144||||||2.0236681573733|1.8879644863191|1.8032938829597|1.8003265649673|1.7416711459243|-1.8945252999722|-1.8945252999722|-1.8945252999722|-1.8945252999722|||-1.8945252999722|-1.8945252999722|-1.8945252999722|-1.8945252999722|-1.8945252999722|-1.9139170563948|-1.9232411358899|-1.9318531276171|-1.9318531276171|-1.9318531276171|-1.9318531276171|-1.9318531276171|-1.9318531276171|-1.9318531276171|-1.9318531276171|-1.9318531276171|-1.9398367737603|1.8227334807615|1.8227334807615|1.8227334807615|1.8227334807615|1.8227334807615|1.8227334807615|1.8227334807615|1.8227334807615|1.8227334807615|1.8227334807615|1.8227334807615|1.8227334807615|1.8227334807615|1.8227334807615|1.8227334807615|1.780814940212|-1.911114441985|-1.911114441985|-1.911114441985|-1.911114441985|-1.911114441985|-1.911114441985|-1.911114441985|-1.911114441985|-1.911114441985|-1.911114441985|-1.9123739811366|-1.9123739811366|-1.9123739811366|-1.9123739811366|-1.9123739811366|-1.9123739811366|-1.9443044698443|-1.9642271439462|-1.9714027201257|-1.9714027201257|-1.9714027201257|-1.9714027201257|-1.9714027201257|-1.9714027201257|-1.9714027201257|-1.9714027201257|-1.9910030403757|-2.0105589273929|-2.0250654754109|-2.0424126854563|-2.0424126854563|-2.0424126854563|-2.0424126854563|-2.0424126854563|-2.0424126854563|-2.0424126854563||-2.0660140901831|-2.0850157174829|-2.1075502358547|-2.1075502358547|-2.1389447144525|-2.1543762070477|-2.1543762070477|-2.1659735686845|-2.1877484064705|-2.199720460111|-2.2119116318823|-2.2243462682434|-2.2553848558739|-2.2709830926608|-2.2817074559293|-2.2817074559293|-2.3052305404965|-2.314145042347|-2.333697578847|-2.333697578847|-2.3474257069564|-2.3474257069564|-2.3474257069564|-2.3474257069564|-2.3474257069564||||-2.3474257069564|-2.3474257069564|-2.3474257069564|-2.3552785250552|-2.3552785250552|-2.3817758761036|-2.3817758761036|-2.3817758761036|-2.3817758761036|-2.3817758761036|-2.3817758761036|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|||2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.1739755386595|2.144167343099|2.144167343099|2.1337251012206|2.1337251012206|2.1330278785891|2.1026270134295|2.1026270134295|2.0934788459379|2.0934788459379|2.0934788459379|2.0934788459379|2.0658488678941|2.0658488678941|2.0658488678941|2.0353876405302|1.9782085212671|1.9535650183319|1.9522944346136|1.9292160289228|1.9252400019367|||||||-2.239219684475|-2.239219684475|-2.239219684475|-2.239219684475|-2.3280219579994|2.0997791164098|2.0997791164098|2.0997791164098|2.0997791164098|2.0980878928169|-2.2996530489688|-2.2996530489688|-2.2996530489688|-2.3668365960392|-2.4237073400586|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.2734094791033|-2.4006745592735||-2.4006745592735|-2.4006745592735|-2.4006745592735|-2.4107495166617|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848
08100|100792|/equities/tande|SHANGHAICOMP||2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.9808059162193|2.8805373319754|2.8805373319754|2.8805373319754|2.8805373319754|2.8250415599754|2.7425203294433|2.7425203294433|2.7366892994418|2.6968770756737|2.680480928179|2.680480928179|2.680480928179|2.680480928179|2.680480928179|2.680480928179|2.680480928179|2.680480928179|2.680480928179|2.680480928179|2.680480928179|2.680480928179|2.680480928179||||||2.5583122383183|2.4747912365669|2.3314348810772|2.2988164683028|2.2725737116783|2.2293503914901|2.2293503914901|2.1270558872298|2.1195226171393|||2.1195226171393|2.1195226171393|2.1195226171393|2.1195226171393|2.1195226171393|2.1195226171393|2.1195226171393|-2.3887548884384|-2.3887548884384|-2.3887548884384|-2.3887548884384|-2.3887548884384|-2.3887548884384|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.3892671427237|-2.4136301765957|-2.5034780513488|-2.5688645189827|-2.5766337179073|-2.5766337179073|-2.5766337179073|-2.5766337179073|-2.5766337179073|-2.5766337179073|-2.5766337179073|-2.5766337179073|-2.5766337179073|-2.6679263007782|-2.7032514559055|-2.7675016044273|-2.7877795959726|-2.831421907877|-2.8917925789183|-2.8917925789183|-2.8917925789183|-2.9075472701728||-2.9439413535528|-2.9666014631515|-3.0751127357754|-3.1601253610488|-3.1990281190735|-3.3033644585987|-3.3954049778404|2.7858137818785|2.7858137818785|2.7858137818785|2.7858137818785|2.7858137818785|2.7858137818785|2.7858137818785|2.7858137818785|2.7858137818785|2.543126434376|2.4037604950775|2.4037604950775|2.4037604950775|2.3747338214307|2.2394669363226|2.2394669363226|2.2394669363226|2.2394669363226||||2.1399632768858|2.108292720608|-2.6227608642363|-2.6227608642363|-2.6227608642363|-2.6227608642363|-2.6391787618822|-2.6760491791658|-2.6760491791658|-2.6760491791658|-2.6760491791658|-2.8372767968633|2.5230122973084|2.5230122973084|2.5230122973084|2.5230122973084|2.5230122973084|||2.5230122973084|2.5100137712293|2.5032484190002|2.5032484190002|2.5032484190002|2.5032484190002|2.5032484190002|2.5032484190002|2.5032484190002|2.5032484190002|2.4330539059125|2.4111709408719|2.3518566216317|2.3511580786369|2.3511580786369|2.3511580786369|2.3511580786369|2.3511580786369|2.3076653772972|2.3076653772972|2.3076653772972|2.3076653772972|2.3076653772972|2.3076653772972|2.3076653772972|2.3076653772972|2.3076653772972|-2.8534508012994|-2.8534508012994|-2.8534508012994|-2.8534508012994|-2.8534508012994|-2.8534508012994|||||||-2.8534508012994|-2.9038344117518|-3.0703715055646|-3.3843017120562|-3.6064462285794|-3.6304958111221|-3.835550918201|3.3498273574719|3.3498273574719|3.3498273574719|3.2433664277292|-3.6386730854881|-3.6386730854881|-3.782970117769|-3.8284817056417|-3.8284817056417|-3.9305352851814|-3.9856673640888|-3.9856673640888|-3.9856673640888|-3.9856673640888|-4.0196567755601|-4.0196567755601|-4.0196567755601|-4.0196567755601|-4.0196567755601|-4.0196567755601|-4.0196567755601||-4.0196567755601|-4.0196567755601|-4.0196567755601|-4.0346186538164|-4.1217984512585|3.8259368190859|3.8259368190859|3.8259368190859|3.8259368190859|3.8259368190859|3.8259368190859
08101|101006|/equities/tangshan-port|SHANGHAICOMP||-4.5608139729482|-4.5608139729482|-4.5608139729482|-4.6259042925285|-4.6404491471634|-4.6644995469529|-4.6644995469529|-4.6644995469529|-4.6644995469529|-4.6644995469529|-4.6644995469529|-4.6644995469529|-4.6644995469529|-4.7011104710322|-4.7323450123183|-4.7664815668369|-4.7664815668369|-4.7664815668369|-4.7877571852234|-4.8236190247566|-4.8456877523032|-4.8818753354381|-5.0109725122794|-5.1388581202146|-5.1781758385363|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086||||||-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2409507113086|-5.2526050252726|-5.2526050252726|||-5.2526050252726|-5.2526050252726|-5.2526050252726|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7950889641307|4.7751561073312|4.7751561073312|4.7751561073312|4.6985069279151|4.6464667661889|4.6464667661889|4.6464667661889|4.6464667661889|4.6464667661889|4.6464667661889|4.6464667661889|4.6464667661889|4.6464667661889|4.6464667661889|4.6464667661889|4.6464667661889|4.6464667661889|4.6464667661889|4.5677410081474|4.540267595036|4.4858527011155|4.4331699285771|4.3868552218837|4.3720614922226|4.2622907704976|4.2003228473296|4.1461396776146|4.1461396776146|4.1423773326814|4.1131969070369|-4.4293231820192|-4.4293231820192|-4.4293231820192|-4.4293231820192|-4.4293231820192|-4.4293231820192|-4.4293231820192|-4.4293231820192||-4.4293231820192|-4.4293231820192|-4.4293231820192|-4.4293231820192|-4.4293231820192|-4.4543476029968|-4.4543476029968|-4.4543476029968|-4.4543476029968|-4.4543476029968|-4.4543476029968|-4.4587196690877|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042||||4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2766668640042|4.2674077442911|4.174886221212|4.174886221212|4.0920957928696|4.0884396109093|4.0104886992231|4.006030809826|4.006030809826|4.006030809826|||4.006030809826|4.006030809826|4.006030809826|4.006030809826|4.006030809826|4.006030809826|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|4.0018589641695|3.9488996961534|3.9488996961534|3.9037775175241|3.854158699775|3.854158699775|3.854158699775|3.854158699775|3.854158699775|3.854158699775|3.854158699775|3.854158699775|3.854158699775|3.854158699775|3.854158699775|||||||3.854158699775|3.8535097310546|3.7466774196098|3.6835305658391|3.6501213686878|3.6501213686878|3.6501213686878|3.6501213686878|3.6429126679031|3.6199497096577|3.6199497096577|3.6199497096577|3.6199497096577|3.6199497096577|3.6199497096577|3.6199497096577|3.6199497096577|3.6199497096577|3.612834466925|3.612834466925|3.612834466925|3.612834466925|3.5396358549714|3.5396358549714|3.5396358549714|3.4562620653178|3.4236243978105|-3.7144759168642||-3.7144759168642|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447
08102|100600|/equities/tang-sanyou|SHANGHAICOMP||-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0194644003003|-6.0516269768708|-6.1973632271017|-6.2101815192955|-6.2101815192955|-6.2101815192955|-6.2101815192955|-6.2101815192955|-6.2101815192955|-6.2302016912851|-6.2591130401197|5.5811478228896|5.5811478228896|5.5811478228896|5.5811478228896|5.5811478228896|5.5811478228896|5.5811478228896||||||5.2607201041479|4.9091333218967|4.6722015241236|4.6722015241236|4.4213352048232|-4.8619879854902|-4.8619879854902|-4.8619879854902|-4.8619879854902|||-4.8888755786402|-4.9526393665189|-4.9601547997653|-5.0323942283193|-5.1126600481183|-5.1857334747481|-5.2502593083037|-5.3180660718959|-5.3545176976567|-5.3792424062487|-5.3792424062487|-5.3792424062487|-5.4091883710869|-5.4091883710869|-5.4174314132275|-5.4438127269283|-5.5131249681596|-5.5568057713115|-5.6075619522293|-5.7095132209151|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2478106965547|5.2159010823044|5.1010012025605|4.9538901773835|4.8843223748101|-5.4687796042013|-5.4687796042013|-5.4687796042013|-5.4687796042013|-5.4687796042013|-5.4687796042013|-5.4687796042013|-5.4687796042013|-5.4687796042013|-5.4687796042013|-5.4687796042013|-5.5586718049636|-5.5586718049636|-5.5586718049636|-5.5586718049636|-5.5586718049636|-5.5586718049636|-5.6201909876521|-5.7079897298477|-5.7883218542362||-5.8237307826708|-5.8237307826708|-5.8817662564852|-5.8817662564852|-5.9314073288814|5.5308889093301|5.5308889093301|5.5308889093301|5.5308889093301|5.5308889093301|5.5308889093301|5.5308889093301|5.5308889093301|5.5308889093301|5.5308889093301|5.3204320737942|5.3163369997495|5.3163369997495|5.3163369997495|5.3163369997495|5.3163369997495|5.3163369997495|5.3163369997495|5.3163369997495|5.189263567235||||5.1202926204226|5.0569918206027|5.0410684920239|5.0410684920239|5.0410684920239|5.0410684920239|5.0410684920239|5.0310109045387|5.0310109045387|5.006454403454|5.006454403454|5.006454403454|5.006454403454|5.006454403454|5.0038383881847|4.9566519869453|4.9566519869453|||4.9229468651487|4.7799410630016|4.7232782435484|4.7232782435484|4.7232782435484|4.7232782435484|4.7232782435484|4.7232782435484|4.7232782435484|4.7232782435484|4.7197536442089|4.7130597668012|4.6893716955788|4.6893716955788|4.6893716955788|4.6893716955788|4.6893716955788|4.6893716955788|4.6893716955788|4.6893716955788|4.6893716955788|4.6893716955788|4.6893716955788|4.6893716955788|4.6469403991738|4.6469403991738|4.5910448243926|4.5783829612544|4.5565369044201|4.5411521234398|4.534611744139|4.534611744139|4.534611744139|||||||4.4851242904899|-5.2542468758771|-5.2542468758771|-5.2542468758771|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.529798321154|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114||-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.646481832661|-5.646481832661|-5.707202258814|-5.7869684828078
08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP||11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.659901398711|11.556557410616|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.86126713169|-12.987305163018|-12.987305163018|-13.24200592954|11.689086448903|11.689086448903|11.689086448903||||||10.620651364056|9.7957242061998|9.2946816536437|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|||-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.514689780479|-10.719654932293|-10.762394947776|-10.858772219297|-10.912524635126|-11.087249471666|-11.159721800488|-11.206014711673|-11.206014711673|-11.226058622674|-11.226058622674|-11.226058622674|-11.226058622674|-11.226058622674|-11.226058622674|-11.226058622674|-11.226058622674|-11.226058622674|-11.226058622674|-11.26728714448|-11.271218635194|-11.271218635194|-11.27524323105|-11.591936372377|-11.607073101784|-11.607073101784|-11.607073101784|-11.798414108251|-12.022127121791|-12.313860461133|-12.313860461133|-12.313860461133|-12.313860461133|-12.313860461133|-12.313860461133|-12.432067496928|-12.700630461013|-12.912922367824|-12.999913464401|-13.005459690993|-13.053291917472|-13.053291917472|-13.053291917472|-13.053291917472|-13.173657709392|-13.541842255363|-13.793713129637|-14.000237187939|-14.036898441762|-14.036898441762|-14.076736143018|-14.076736143018|-14.076736143018|-14.076736143018||-14.076736143018|-14.195817976953|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.834064413203|12.753178715664|12.753178715664|12.753178715664|12.753178715664|12.753178715664|12.753178715664|12.753178715664|12.674087497877|12.557874491134|-14.349636935087||||-14.349636935087|-14.349636935087|-14.349636935087|-14.349636935087|-14.349636935087|-14.492373995088|-14.513748968202|-14.522498224133|-14.834435451006|-14.834435451006|-14.834435451006|13.203445101232|13.203445101232|13.203445101232|13.203445101232|13.203445101232|13.203445101232|||13.203445101232|13.182708997897|13.182708997897|13.182708997897|13.182708997897|13.182708997897|13.182708997897|13.182708997897|13.182708997897|13.182708997897|13.131678363634|13.131678363634|12.874642024385|12.752300597823|12.752300597823|12.752300597823|12.580334453225|12.238730247619|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|-14.390141781306|||||||-14.390141781306|-14.390141781306|-14.390141781306|-14.392935285012|-15.112150096275|-15.360722170249|-15.891358227614|-16.50539795015|-17.150442029081|-17.632246353774|-17.632246353774|-17.632246353774|-17.675829148456|-18.121476888839|-18.277454707807|-18.277454707807|-18.277454707807|-18.277454707807|-18.277454707807|-18.277454707807|-18.277454707807|-18.277454707807|-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156||-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156|-18.744354735942|-18.938727709023|-19.387474638851|-19.854416642621
08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.55746373835196|-0.58773747586531|-0.62526386207256|-0.65362651950688|-0.68014058809116|-0.72348953993932|-0.76276616158105|-0.81640685765851|-0.83822983303455|-0.89136647790436|-0.96040719979078|-1.0360080112249||-1.1088977858126|-1.1832197639346|-1.5657997366455|||||||||||||||||||||||||||-2.4542219370236|-2.5735798643286|-2.7117554927596|-2.8386171421219|-2.977352469145|-3.1248359867586|-3.2742622901613|-3.4325135603673|-3.5994595835747|-3.7749551479619|-3.9588389335519|-4.1442655389448|-4.3380728634353|-4.5400808290371|-4.7500900113725|-5.0128776325278|||-5.3181973843102|-5.4641080596187|-5.4845646198302|-5.6334050293001|-5.7771166822681|5.2259266144201|5.2259266144201|5.2259266144201|5.2259266144201|5.2259266144201|5.2259266144201|5.2259266144201|5.2259266144201|5.1376962668548|5.1052423974184|5.1052423974184|4.9352694904703|4.6236324482381|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|-5.3404342041794|||||||-5.4404825222032|-5.7022027452276|-5.8613363592145|-6.1275959907105|-6.5273289347281|-6.7031431357717|-7.0738520819881|-7.0738520819881|-7.0738520819881|-7.0738520819881|-7.0738520819881|-7.0738520819881|-7.0738520819881|-7.1853912626084|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172|6.7058366090172||6.7058366090172|6.6320408483471|-7.3367398614101|-7.3367398614101|-7.4280443847635|-7.4637586202713|-7.4637586202713|-7.5286205175289|-7.5418004595316|-7.5842227497671|7.1235867377832
08105|100689|/equities/tasly-pharmace|SHANGHAICOMP||-15.550099044785|-15.550099044785|-15.550099044785|-15.550099044785|-15.550099044785|-15.951776616822|-16.128877299327|-16.128877299327|-16.128877299327|-16.24375257812|-16.305482170858|-16.305482170858|-16.305482170858|-16.305482170858|-16.305482170858|-16.305482170858|-16.305482170858|-16.305482170858|-16.305482170858|-16.305482170858|-16.305482170858|-16.325596345472|-16.325596345472|-16.325596345472|-16.325596345472|-16.630662879466|-16.769069681697|-16.805424715126|-16.805424715126|-16.805424715126|-16.805424715126|-16.805424715126|-16.805424715126|-16.919661028695|-16.919661028695|-17.135727700586|15.285345336501|15.285345336501|15.285345336501||||||14.494273367529|13.677525510396|13.524289434453|13.524289434453|13.524289434453|13.524289434453|13.524289434453|13.524289434453|13.524289434453|||13.524289434453|13.524289434453|13.524289434453|13.524289434453|13.524289434453|13.524289434453|13.524289434453|13.524289434453|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|13.505423103188|||12.508803723492|-13.440646113809|-13.440646113809|-13.440646113809|-13.440646113809|-13.440646113809|-13.440646113809|-13.440646113809|-13.440646113809|-13.440646113809|-13.440646113809|-13.440646113809|-13.440646113809|-13.440646113809|-13.440646113809|-13.440646113809|-13.440646113809|-13.440646113809|-13.440646113809|-13.440646113809|-13.573718760742|-13.573718760742|-13.573718760742|-13.573718760742|-13.660798680267|-13.696664800715|-13.696664800715|-13.929072263584|-14.016076933143|-14.016076933143|-14.260085780088|-14.270104155705|-14.270104155705|-14.270104155705|-14.38955951815|-14.532288669272|-14.6475783615||-14.6475783615|-14.709531601787|-14.754853488634|-14.754853488634|-14.758170765451|-14.78249463747|-14.78249463747|-14.923327124892|-15.214807895354|-15.365897606403|-15.469886460338|-15.578207084905|-15.834119290523|-16.060132417869|-16.218480067994|-16.242326390209|-16.242326390209|-16.242326390209|-16.242326390209|-16.242326390209|-16.242326390209|-16.242326390209|-16.242326390209|-16.242326390209|-16.242326390209||||-16.242326390209|-16.242326390209|-16.242326390209|-16.242326390209|-16.269807112948|-16.425340772488|-16.430376604385|-16.430376604385|-16.430376604385|-16.430376604385|-16.430376604385|-16.710526152386|-16.710526152386|-16.880571345426|-16.880571345426|-16.880571345426|-17.165078882748|||-17.221657718188|-17.221657718188|-17.221657718188|-17.221657718188|-17.267397471011|-17.355442068909|16.059394825095|16.059394825095|16.059394825095|16.059394825095|16.059394825095|16.059394825095|15.937661794153|15.737544099155|15.737544099155|15.535794318536|15.535794318536|15.48055625184|15.48055625184|15.48055625184|15.48055625184|15.48055625184|15.182283880794|14.874204744326|14.711364067909|14.711364067909|14.473181818721|14.186868136456|13.974853667208|13.954281604498|13.917535133064|13.791659607236|13.791659607236|||||||13.791659607236|13.030177873312|-15.594101807293|-15.594101807293|-16.107890920304|-16.217656749777|-16.292396221219|-16.804329247009|-16.964451581347|-16.964451581347|-16.964451581347|-16.964451581347|-16.964451581347|-17.273279912061|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119||15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119
08106|100343|/equities/teba|SHANGHAICOMP||13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.2707038976|13.060560409086|13.060560409086|12.982103030243|12.982103030243|12.982103030243|12.982103030243|12.982103030243|12.982103030243|12.982103030243|12.982103030243|12.441225705719|12.370250421736|-14.379442906651|-14.379442906651|-14.379442906651|-14.379442906651|-14.379442906651|-14.379442906651|-14.597158511781|-14.999065116935|-15.277294110251|-15.558660612054|-15.66628944603|-15.93754357461|13.67661832037||||||13.207352936957|12.490392592984|11.948214640703|11.878571791214|-12.60844278356|-12.60844278356|-12.60844278356|-12.60844278356|-12.60844278356|||-12.738269912098|-12.756321225753|-12.756321225753|-12.790356832733|-13.008706652859|-13.008706652859|-13.008706652859|-13.008706652859|-13.008706652859|-13.008706652859|-13.008706652859|-13.008706652859|-13.008706652859|-13.088007383588|-13.179083047388|-13.179083047388|-13.38842554675|-13.512695054063|-13.664105710993|-13.839726716907|-13.839726716907|-13.839726716907|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.849756201662|-13.931394957345|-14.023937427187|-14.023937427187|-14.023937427187|-14.094737720077|-14.094737720077|-14.238597498542|-14.42121930719|-14.59024339915|-14.598860950419|-14.598860950419|-14.598860950419|-14.598860950419|-14.634289497743|-14.707544055923|-14.910049031558|-14.993387882779|-15.167097984497|14.149998805242|14.149998805242|14.149998805242|14.149998805242|14.149998805242|14.149998805242|14.149998805242||14.149998805242|14.149998805242|14.149998805242|14.149998805242|14.149998805242|14.149998805242|14.149998805242|14.018887516875|13.87154202662|13.820270228855|13.820270228855|13.820270228855|13.820270228855|13.820270228855|13.820270228855|13.820270228855|13.820270228855|13.820270228855|13.820270228855|13.713633829214|-14.700859887502|-14.700859887502|-14.700859887502|-14.700859887502|-14.700859887502||||-14.700859887502|-14.700859887502|-14.700859887502|-14.700859887502|-14.832622165041|-15.088468572119|-15.386076208198|-15.502307304898|-15.583262195414|-15.583262195414|-15.583262195414|-15.583262195414|-15.583262195414|-15.583262195414|-15.583262195414|-15.595291179888|-16.166091870864|||-16.166091870864|-16.166091870864|-16.166091870864|-16.166091870864|-16.166091870864|-16.238435585852|15.123002191323|15.123002191323|15.123002191323|15.123002191323|15.123002191323|15.123002191323|15.123002191323|15.123002191323|15.123002191323|15.123002191323|15.123002191323|15.123002191323|15.076668787817|14.909076002814|14.763974220198|14.62163785502|14.419598087168|14.13685539197|14.13685539197|14.13685539197|14.13685539197|14.13685539197|14.13685539197|13.84706129444|13.810067753133|13.740075910684|13.67195528778|||||||13.67195528778|13.67195528778|13.67195528778|13.67195528778|13.67195528778|13.67195528778|13.67195528778|13.67195528778|13.67195528778|13.67195528778|13.647325887319|13.647325887319|13.647325887319|13.647325887319|13.647325887319|13.647325887319|13.647325887319|13.646473343766|13.546637569971|13.482930646017|13.372700357519|13.371888849562|13.247098734451|13.231541395276|13.231541395276|13.220601611766|13.19400199854|13.057223732865||12.99580460963|12.827560916845|-13.614483881084|-13.614483881084|-13.614483881084|-13.614483881084|-13.614483881084|-13.614483881084|-13.644426239958|-13.708251676549|-13.919723733255
08107|100540|/equities/tdg-holding|SHANGHAICOMP||-8.195378623347|-8.195378623347|-8.195378623347|-8.2754206767133|7.4081489907114|7.4081489907114|7.4081489907114|7.4081489907114|7.4081489907114|7.4081489907114|7.4081489907114|7.4081489907114|7.4081489907114|7.4081489907114|7.3457205677924|7.3263565329377|7.2921067142271|7.2921067142271|7.1734520488076|7.0049467145395|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8051803510294|-7.8974223314508|7.0416149025286|7.0416149025286|7.0416149025286||||||6.5895721785586|6.1545250539824|5.8500274160223|5.7983638951863|5.6569899899066|-6.1339223282682|-6.1339223282682|-6.1339223282682|-6.1339223282682|||-6.236024659778|-6.2563778973428|-6.2563778973428|-6.2563778973428|-6.3298644861477|-6.3629285871819|-6.3629285871819|-6.3629285871819|-6.3629285871819|-6.3629285871819|-6.3629285871819|-6.3629285871819|-6.3629285871819|-6.3673506502364|-6.3673506502364|-6.3673506502364|-6.4770562123428|-6.5756182086877|-6.6245756560356|-6.654780522071|-6.654780522071|-6.654780522071|-6.654780522071|-6.654780522071|-6.654780522071|-6.654780522071|-6.654780522071|-6.654780522071|-6.654780522071|-6.654780522071|-6.654780522071|-6.654780522071|-6.654780522071|-6.654780522071|-6.654780522071|-6.654780522071|-6.654780522071|-6.688644902665|-6.8262722942107|-6.8785080741944|-6.8785080741944|-6.8785080741944|-7.0527868084446|-7.0908742538575|-7.1026741089173|-7.1026741089173|-7.1026741089173|-7.1026741089173|-7.1026741089173|-7.1026741089173|-7.1735265058221|-7.2044085540384|-7.2044085540384|-7.2044085540384|-7.2044085540384|-7.2044085540384|-7.2044085540384|-7.2044085540384|-7.2044085540384|-7.3904538726376|-7.4794260654631|-7.4794260654631|-7.4794260654631|-7.4794260654631|-7.4794260654631|-7.4794260654631|-7.4977101782826|-7.4977101782826|-7.4977101782826||-7.4977101782826|-7.5563446128664|-7.6592718588309|-7.6997466602808|-7.874718564405|-7.9782326408545|-7.9782326408545|-8.0430361902626|-8.0974518973041|7.2645035107448|7.2645035107448|7.2645035107448|7.2645035107448|7.2645035107448|7.2645035107448|7.2645035107448|7.2645035107448|7.2645035107448|7.2645035107448|7.2645035107448|7.2645035107448|-7.9417311336398|-7.9417311336398|-7.9417311336398|-7.9417311336398||||-7.9417311336398|-7.9417311336398|-7.9417311336398|-7.9417311336398|-7.9417311336398|-7.9417311336398|-7.9974792694383|-8.072214760888|-8.072214760888|-8.072214760888|-8.072214760888|-8.3241273192436|-8.4834750259222|-8.5033057623772|-8.6020060571993|-8.6444519725067|-8.6444519725067|||-8.7910578214043|-8.8283528056707|-8.8283528056707|-8.8283528056707|-8.8283528056707|-8.8283528056707|7.7815097858273|7.7815097858273|7.7815097858273|7.7815097858273|7.7433447362939|7.6831609940042|7.6723810356154|7.6723810356154|7.6723810356154|7.6723810356154|7.6723810356154|7.6723810356154|7.6723810356154|7.6723810356154|7.6723810356154|7.6723810356154|7.491534674752|6.5289273930791|6.4886179861549|6.4886179861549|6.4886179861549|6.3567973703282|6.1814416878904|6.0521573748286|5.9462860387889|5.8214288864233|5.7693653541249|||||||-6.9611562506752|-6.9611562506752|-6.9611562506752|-6.9611562506752|-7.3657289629068|-7.5408100689877|-7.692566642654|-7.8193509399049|-7.8193509399049|-7.8193509399049|-7.8193509399049|-7.8193509399049|-7.8193509399049|-7.9576120706788|-8.0707559110195|-8.0707559110195|-8.2425061863297|-8.3650070474804|-8.5677853211496|-8.6515299576101|-8.6515299576101|-8.6515299576101|-8.7172553558677|-8.7747286712163|-8.855084866449|-8.855084866449|-8.855084866449|-8.855084866449||-8.855084866449|-8.855084866449|-8.855084866449|-8.932872739285|-9.0354136524926|-9.1200790359074|-9.1200790359074|-9.1584210874299|-9.1782456505806|-9.3319393383696|8.646527526703
08108|1054844|/equities/tederic-machinery|SHANGHAICOMP||8.062574920792|8.0463199679034|8.0463199679034|8.0463199679034|8.0463199679034|8.0463199679034|8.0463199679034|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9118657902508|-8.9426288158396|8.0324430625135|8.0324430625135|8.0324430625135|8.0324430625135|8.0324430625135|8.0324430625135|8.0324430625135||||||7.5477140921679|7.1930158158504|-7.7141649543232|-7.7141649543232|-7.7141649543232|-7.7141649543232|-7.7862944668075|-7.8377709969499|-7.8377709969499|||-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8544133848424|-7.8547780107235|-7.8547780107235|-7.8547780107235|-8.0080867951419|-8.0650961073798|-8.1701067986932|-8.2734518120517|-8.324946490684|-8.3593851634295|-8.3871477537219|-8.3871477537219|-8.3871477537219|-8.3871477537219|-8.3871477537219|-8.3871477537219|-8.3871477537219|-8.3871477537219|-8.3871477537219|-8.3871477537219|-8.3871477537219|-8.3871477537219|-8.3871477537219|-8.3871477537219|-8.3871477537219|-8.3871477537219|-8.3871477537219|-8.3871477537219|-8.3871477537219|-8.3871477537219|-8.6118308629001|-8.6387008125478|-8.7668898828487|-8.8150767943139|-8.8150767943139|-8.8150767943139|-8.8150767943139|-8.9023074199618|-9.0081195356516|-9.2501326139401|8.1004496846574|8.1004496846574|8.1004496846574|7.8693887165274|-8.8276864682203|-8.8276864682203|-8.8276864682203|-8.8276864682203|-8.9657626852466|-8.9828001198729|-8.9828001198729|-8.9828001198729|-8.9828001198729|-8.9975554344345|-9.01609810647|-9.01609810647|-9.01609810647||-9.0784418456713|-9.0860466551956|-9.3228299432526|-9.4403662475756|-9.7465184300929|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765||||8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|||8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.6247814613765|8.2808688965314|8.2359648641473|8.0688500864115|7.6959449431197|7.6377165208146|7.6291296095632|7.4423662921878|7.2592962341278|6.9914397218458|6.9221556957819|6.6992526764971|6.6992526764971|6.6992526764971|6.6992526764971|6.6992526764971|6.6992526764971|6.6992526764971|6.6941694413404|6.3640776646115|6.2595306515669|-8.0409491286273|-8.0409491286273|-8.0409491286273|||||||-8.0409491286273|-8.0409491286273|-8.0409491286273|-8.3527209213039|-8.8280505372002|-8.8280505372002|-9.207278113996|-9.5775314497009|-9.6433554622262|-9.6433554622262|-9.6433554622262|-9.6433554622262|-9.6433554622262|-10.187061518732|-10.572291182482|-10.72087902383|-11.099865376463|-11.101643135827|-11.101643135827|-11.101643135827|-11.101643135827|-11.101643135827|-11.101643135827|-11.101643135827|-11.101643135827|-11.101643135827|-11.101643135827|-11.101643135827||-11.101643135827|-11.101643135827|-11.101643135827|-11.101643135827|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301|9.6725061075301
08109|100733|/equities/tellhow|SHANGHAICOMP||4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.9916839140425|4.7870858000517|4.7870858000517|4.7870858000517|4.7870858000517|4.7745396612751|4.2478220726237|4.232280212626|4.232280212626|4.232280212626|4.232280212626|4.232280212626|4.232280212626|4.232280212626|4.232280212626||||||3.8736443850566|3.6151606742065|3.4935118824818|3.469457656209|3.3971752789995|3.3663059238351|3.3375620713672|3.3264363440576|3.3264363440576|||3.3264363440576|3.1727070314689|-3.6276355907617|-3.6276355907617|-3.6276355907617|-3.6276355907617|-3.6276355907617|-3.6276355907617|-3.6276355907617|-3.6276355907617|-3.6276355907617|-3.6276355907617|-3.6276355907617|-3.6540395601257|-3.6589994631265|-3.6589994631265|-3.7333328284659|3.3477224512788|3.3477224512788|3.3477224512788|3.3477224512788|3.3477224512788|3.3477224512788|3.3477224512788|3.3477224512788|3.3477224512788|3.3477224512788|3.3477224512788|3.3477224512788|3.3477224512788|3.3477224512788|3.3477224512788|3.233580448439|-3.6679363506704|-3.6679363506704|-3.6679363506704|-3.6679363506704|-3.6832626415259|-3.70469844216|-3.70469844216|-3.70469844216|-3.70469844216|-3.7413316156455|-3.8298129931631|-3.8741853050829|-3.8741853050829|-3.8741853050829|-3.8741853050829|-3.8807614172433|-4.1080682371429|-4.1458137752189|-4.1458137752189|-4.1458137752189|-4.1458137752189|-4.1458137752189|-4.1458137752189|-4.1458137752189|-4.1458137752189|-4.1458137752189|-4.2492375905396|-4.360819398814|-4.4579150774199|-4.4579150774199|-4.4579150774199|-4.4579150774199|-4.4902912273141|-4.4902912273141|-4.4902912273141|-4.4902912273141||-4.4902912273141|-4.6308792315294|-4.7515324180181|-4.8344801073665|-4.9966448816319|-5.0173392954015|-5.0173392954015|-5.0848214297983|-5.0996561233758|-5.0996561233758|-5.2029514516458|-5.2460571356466|-5.2950633971614|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703||||-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.2979401126703|-5.6610443608849|5.1713894083313|5.1713894083313|5.1713894083313|5.1713894083313|5.1713894083313|||5.1713894083313|5.1713894083313|5.1713894083313|5.1713894083313|5.1713894083313|5.1713894083313|5.1713894083313|5.1713894083313|5.1713894083313|5.1713894083313|5.1332103095906|5.0985670710556|5.037852382765|4.9031691817286|4.8979866921463|4.8979866921463|4.8127630484942|4.7169590540333|4.6564308325944|4.6564308325944|4.5677006156906|4.5206391445709|4.5206391445709|4.5206391445709|4.5057463350382|4.5057463350382|4.5057463350382|4.4463849534024|4.2165386135301|-5.1158671309371|-5.1158671309371|-5.1158671309371|-5.1158671309371|||||||-5.1158671309371|-5.1158671309371|-5.1158671309371|-5.2848525234747|-5.5615028748565|-5.707780666887|-5.9009719182591|-5.9009719182591|-5.9009719182591|-5.9009719182591|-5.9009719182591|-5.9009719182591|-5.9009719182591|-6.1349688160795|-6.3421876550138|-6.4079862833486|-6.6155404250342|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394||5.9986277731184|-6.543669446515|-6.543669446515|-6.5857439661544|-6.6336046484357|-6.6501290301784|-6.6501290301784|-6.7334765041652|-6.7766406894594|-6.860156364007|-6.878290856306
08110|100664|/equities/tengda-constr|SHANGHAICOMP||2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.3018211133824|2.2814678491869|2.2282976377582|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964|2.2082803411964||||||2.0919782103966|1.9877535305498|1.9269483709863|1.9016093175203|-2.0099563389593|-2.0099563389593|-2.0099563389593|-2.0099563389593|-2.0099563389593|||-2.0169634690901|-2.0169634690901|-2.0169634690901|-2.0269919593418|-2.0269919593418|-2.0377688495411|-2.0452987317789|-2.0569985977531|-2.0805540539292|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.9450248385494|1.8855831518245|1.8750923887968|-2.0152353373194|-2.0152353373194|-2.0152353373194|-2.0152353373194|-2.0152353373194|-2.0152353373194|-2.0152353373194|-2.0152353373194|-2.0152353373194|-2.0152353373194|-2.0152353373194|-2.0152353373194|-2.0152353373194|-2.0152353373194|-2.0402614769036|-2.0563528207229|-2.0563528207229|-2.0563528207229|-2.0563528207229|-2.0563528207229|-2.0563528207229|-2.0563528207229|-2.0563528207229|-2.0563528207229|-2.0563528207229|-2.0688790931195|-2.0688790931195|-2.0688790931195|-2.1304212161667|-2.1304680317383|-2.1344089342202|-2.1460099300903|-2.1500110450897|-2.1544567284223||-2.1577297114925|-2.1641441344769|-2.2007156874903|-2.2213507654676|-2.2470565242248|-2.2778404865747|2.1340506046802|2.1340506046802|2.1340506046802|2.1340506046802|2.1340506046802|2.1340506046802|2.1340506046802|2.1340506046802|2.1340506046802|2.1089451279673|2.0721612734301|2.0607347403084|2.0497052574726|2.032599054807|2.032599054807|2.0171101862487|2.0171101862487|2.0171101862487|2.0171101862487||||1.9662334449089|-2.1573408247136|-2.1573408247136|-2.1573408247136|-2.1653787031331|-2.1693096839232|-2.1908996461544|-2.2248884835413|-2.2292450875622|-2.2292450875622|-2.2497168879356|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|||-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.2644006428849|||||||-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.3198895451902|-2.4187661671505|-2.4919624090046|2.2795851548063|2.2795851548063|2.2795851548063|2.2662057169661|2.2041173785246|-2.4553487529827|-2.4553487529827|-2.5264986875403|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409||-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5869801305846|-2.6049779149245|-2.6212690387183|-2.6212690387183|-2.6441878117912|-2.6479864692018|-2.6481184651977|-2.6481184651977
08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP||5.7341569376337|5.7341569376337|5.7341569376337|5.7341569376337|5.7341569376337|5.7341569376337|5.6180669705348|5.6180669705348|5.6180669705348|5.6180669705348|5.6180669705348|5.6180669705348|5.6180669705348|5.6050743968704|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.5072122745337|5.4450206218035|5.4450206218035|5.4450206218035|5.4450206218035|5.4450206218035|5.1128296476468|5.1128296476468|5.1128296476468|5.1128296476468|5.1128296476468|5.1128296476468||||||4.9359216272681|4.6654685139489|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|||4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6606259645032|4.6130606759617|4.6130606759617|4.6130606759617|4.6130606759617|4.6130606759617|4.6130606759617|4.2634010435287|-5.3862071981024|-5.3862071981024|-5.3862071981024|-5.3862071981024|-5.3862071981024|-5.4553515209562|-5.4553515209562|-5.4553515209562|-5.4553515209562|-5.4553515209562|-5.4553515209562|-5.4553515209562|-5.4553515209562|-5.4553515209562|-5.4553515209562|-5.4553515209562|-5.4553515209562|-5.5815019357874|-6.0172242311056|4.7951891822918|4.7951891822918|4.7951891822918|4.7951891822918|4.7951891822918|4.7951891822918|4.7951891822918|4.7951891822918|4.7951891822918|4.6546547328216|-5.6373746714347|-5.6373746714347|-5.6373746714347|-5.6373746714347|-5.6373746714347|-5.6373746714347|-5.6411698042985|-5.6411698042985|-5.6411698042985||-5.6411698042985|-5.6411698042985|-5.7985220683544|-6.0028023204239|-6.1203360249634|-6.269818086319|-6.3986865358141|-6.5479851383398|-6.6694280989115|-6.8226976534994|-7.1146640403703|-7.3896267793394|-7.391847582344|-7.391847582344|-7.391847582344|-7.391847582344|-7.5003271391921|-7.5003271391921|-7.5003271391921|-7.5003271391921|-7.5003271391921|-7.5003271391921|-7.5003271391921|-7.5003271391921|-7.5003271391921||||-7.5320300317399|-7.573381415791|-7.573381415791|-7.573381415791|-7.573381415791|-7.8009793667734|-8.3988659281135|-8.8620568404228|-8.8620568404228|-9.6000631528464|-9.9789593172699|-10.757732227183|10.142519656446|8.9516890221458|8.414098281951|7.5278870742534|6.950985820317|||6.0944287326863|5.611587315459|4.9906526469069|4.2906425982294|4.2906425982294|4.2906425982294|4.2906425982294|4.2906425982294|4.2906425982294|4.2906425982294|4.2062693204679|4.1714103317037|4.0971226003187|3.940691897871|3.8741020600022|3.8474717630796|3.8474717630796|3.7391376012391|3.7391376012391|3.7391376012391|3.7391376012391|3.7391376012391|3.7391376012391|3.7391376012391|3.7391376012391|3.7391376012391|3.7391376012391|3.6634862416129|-4.6667516598714|-4.6667516598714|-4.6667516598714|-4.6667516598714|-4.6667516598714|||||||-4.6667516598714|-4.6667516598714|-4.9341685252734|-5.4568538088873|-5.8892821624627|-5.9897581288936|-6.3575090511775|-6.6540857679055|-6.6540857679055|-6.6540857679055|-6.6540857679055|-6.6540857679055|-6.6540857679055|-7.0124053460035|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114||6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114|6.4358235605114
08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP||8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|8.1209953326238|7.2205507775427|7.087278633237|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809|7.0074174119809||||||6.6976861637807|6.4002067956633|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|||6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2420993347053|6.2173324753203|6.2173324753203|6.2173324753203|6.2173324753203|6.2173324753203|6.2173324753203|6.2173324753203|6.2173324753203|6.2173324753203|6.2092582571681|6.0643007310345|-7.252078691546|-7.252078691546|-7.252078691546|-7.252078691546|-7.252078691546|-7.252078691546|-7.252078691546|-7.252078691546|-7.252078691546|-7.252078691546|-7.252078691546|-7.252078691546|-7.252078691546|-7.252078691546|-7.252078691546|-7.252078691546|-7.3234205946037|-7.5332450584912|-7.73693892209|-7.7693951573645|-7.7693951573645|-7.7693951573645|-7.9126610984046|-8.0510714612324|-8.0510714612324|-8.0510714612324||-8.1228570498713|-8.2176190523845|-8.4740212392522|7.1010133544775|7.1010133544775|7.1010133544775|7.1010133544775|7.1010133544775|7.1010133544775|7.1010133544775|7.1010133544775|7.1010133544775|7.1010133544775|7.1010133544775|7.1010133544775|7.1010133544775|7.1010133544775|7.1010133544775|7.1010133544775|-8.7659763332459|-8.7659763332459|-8.7659763332459|-8.8255262281979|-8.8255262281979|-8.8326396272907||||-8.8326396272907|-8.8326396272907|-8.8326396272907|-8.9562663553302|-8.9697406819732|-9.1034449504814|-9.1034449504814|-9.6677166805225|-9.780796460041|-9.8936628011957|-10.112135615993|-10.112135615993|-10.112135615993|-10.112135615993|-10.112135615993|-10.112135615993|-10.274960785509|||8.3826111615404|8.3826111615404|8.3826111615404|8.3826111615404|8.3826111615404|8.3826111615404|8.3826111615404|8.3826111615404|8.3826111615404|8.3826111615404|8.3826111615404|7.7162262296147|7.7162262296147|7.7162262296147|7.7162262296147|7.7162262296147|7.7162262296147|7.7162262296147|7.7162262296147|6.8893846378986|6.8893846378986|6.8893846378986|6.36449507687|6.36449507687|6.36449507687|6.36449507687|6.36449507687|5.8088832322482|-7.1084414746309|-7.1084414746309|-7.1084414746309|-7.1084414746309|-7.1084414746309|||||||-7.1084414746309|-7.482157259732|-7.7840636632503|-8.6572928585014|-9.0797701055695|-9.1925221477272|-9.6683579323824|-10.068175832225|-10.142242055003|-10.142242055003|-10.142242055003|-10.142242055003|-10.142242055003|-10.544712972712|-10.7141256863|-10.719583782236|-11.032314760465|-11.142016868876|-11.368907748645|-11.459342120958|-11.52204696213|-11.743385649111|-11.855428431196|-11.912698186948|-12.232442287951|-12.443825302686|-12.485916784699|-12.769907292718||-12.836490730438|-12.836490730438|-12.978878555467|-13.156531768563|-13.891146454019|12.885004391883|12.885004391883|12.27444962949|10.328832143882|10.202036533465|8.785595480722
08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP||18.707914848689|16.950460349591|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.727705695412|-18.989673113582|-19.110231185699|-19.110231185699|-19.110231185699|-19.110231185699|-19.110231185699|-19.110231185699|-19.110231185699|-19.110231185699|-19.110231185699|-19.110231185699|-19.110231185699|-19.110231185699|-19.278124851386|-19.278124851386|-19.53236192509|17.191745773803|17.191745773803|17.191745773803||||||16.010274162834|15.190860367423|14.594289568404|-15.848035637582|-15.848035637582|-15.848035637582|-15.848035637582|-15.848035637582|-15.848035637582|||-16.113373403246|-16.184858989378|-16.189313186389|-16.189313186389|-16.189313186389|-16.189313186389|-16.189313186389|-16.189313186389|-16.189313186389|-16.189313186389|-16.189313186389|-16.189313186389|-16.189313186389|-16.273905369948|-16.273905369948|-16.373228441025|-16.568031242982|-16.678742701496|-16.678742701496|-16.874158548741|-17.04180374923|-17.04180374923|-17.04180374923|-17.04180374923|-17.04180374923|-17.04180374923|-17.04180374923|-17.04180374923|-17.04180374923|-17.04180374923|-17.04180374923|-17.04180374923|-17.04180374923|-17.04180374923|-17.04180374923|-17.04180374923|-17.04180374923|-17.154226152793|-17.428635208392|-17.428635208392|-17.428635208392|-17.428635208392|-17.770150229427|-17.921278791397|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-17.983896743942|-18.252108004015|-18.430816527081|-18.430816527081|-18.430816527081|-18.430816527081|-18.430816527081|-18.430816527081|-18.430816527081|-18.430816527081|-18.430816527081||-18.430816527081|-19.374795034939|17.455860621872|17.455860621872|17.455860621872|17.455860621872|17.455860621872|17.455860621872|17.455860621872|17.455860621872|17.455860621872|17.455860621872|17.455860621872|17.455860621872|17.289845050643|17.160430523627|17.160430523627|17.160430523627|17.160430523627|16.946085926035|16.946085926035|16.82753211674|16.82753211674|16.82753211674|16.62892470555||||16.219361254424|-18.100963937804|-18.100963937804|-18.100963937804|-18.100963937804|-18.100963937804|-18.100963937804|-18.100963937804|-18.100963937804|-18.100963937804|-18.100963937804|-18.815514948153|-19.115017681413|-19.256686401691|-19.519095315233|16.756486576828|16.756486576828|||16.756486576828|16.756486576828|16.756486576828|16.756486576828|16.756486576828|16.756486576828|16.756486576828|16.756486576828|16.756486576828|16.756486576828|16.086096306678|15.996773212084|15.590304234435|15.412987940501|15.412987940501|15.412987940501|15.03609852547|14.692331788215|14.607977641016|14.607977641016|14.607977641016|14.514975826376|14.194972877628|14.039969211294|13.958792174568|13.958792174568|13.958792174568|13.915879740439|13.142088587772|12.845959251873|12.845959251873|12.845959251873|-16.001735898084|||||||-16.001735898084|-16.001735898084|-16.166373857995|-16.872636831624|-17.964490553016|-17.964490553016|-18.748814946397|-18.748814946397|-18.748814946397|-18.748814946397|-18.748814946397|-18.748814946397|-18.748814946397|-19.700905568052|-20.046612147256|-20.046612147256|-20.427901139706|-20.568224552438|-20.792470326209|-21.093301417854|-21.153321472882|-21.153321472882|-21.153321472882|-21.153321472882|-21.153321472882|-21.153321472882|-21.153321472882|-21.153321472882||-21.153321472882|-21.153321472882|-21.35146810399|-21.767185972648|19.442192216686|19.442192216686|19.442192216686|19.442192216686|19.442192216686|19.442192216686|19.442192216686
08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP||28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.948442336185|28.763077807848|-34.322738242128|-34.322738242128|-34.322738242128|-34.322738242128|-34.322738242128|-34.322738242128|-34.330882544579|-34.330882544579|-34.330882544579|-34.330882544579|-34.330882544579|-34.330882544579|-34.330882544579|-34.330882544579|-34.330882544579|-34.330882544579|-34.330882544579|-34.330882544579|29.003621693821|29.003621693821|29.003621693821|29.003621693821|29.003621693821|29.003621693821||||||27.297357263798|25.339841196531|24.165235228001|-27.077838816408|-27.077838816408|-27.077838816408|-27.077838816408|-27.077838816408|-27.077838816408|||23.93214985613|23.93214985613|23.93214985613|23.93214985613|23.93214985613|23.93214985613|23.067944704205|22.548072158432|22.548072158432|22.548072158432|22.544010560824|-24.730654960339|-24.730654960339|-25.083505265652|-25.163648625875|-25.163648625875|-25.517943482531|-25.517943482531|-25.517943482531|-25.517943482531|-25.517943482531|-25.517943482531|-25.517943482531|-25.517943482531|-25.517943482531|-25.517943482531|-25.517943482531|-25.517943482531|-25.517943482531|-25.517943482531|-25.517943482531|-25.517943482531|-25.517943482531|-25.517943482531|-25.639411597241|-25.639411597241|-25.639411597241|-25.639411597241|-26.016657962799|-26.016657962799|-26.016657962799|-26.016657962799|-26.016657962799|-26.016657962799|-26.314346839048|-26.314346839048|-26.314346839048|-26.314346839048|-26.314346839048|-26.853719023706|-27.305243363912|-27.992492533321|-28.677768548986|-29.062669023104|-29.062669023104|-29.062669023104|-29.062669023104|-29.062669023104|-29.062669023104|-30.006299160396|-30.761999287511|-31.599444352151|-32.069381248687|-32.177001201349|-32.177001201349|-32.177001201349|-32.177001201349|-32.177001201349|-32.177001201349||-32.177001201349|-33.649306203743|-34.127385289186|-34.127385289186|-34.127385289186|-34.127385289186|-34.127385289186|-34.127385289186|-34.264529076675|-34.644497385135|-35.458255863311|-36.18273597307|-36.565815681038|-36.565815681038|-36.565815681038|-36.565815681038|-36.565815681038|-36.565815681038|-36.565815681038|-36.565815681038|-38.019105851449|-38.74000394322|-39.808817094978|-40.803001775778|-40.803001775778||||-40.803001775778|-40.803001775778|-40.803001775778|-40.803001775778|-40.803001775778|-40.803001775778|-40.803001775778|-41.339351643497|-41.736281252415|-41.736281252415|-41.893952741128|-43.116270266088|-43.899689579576|-44.473218388656|-44.938443549584|-45.702101795884|-47.059041651324|||-48.424222160528|41.926119828859|41.926119828859|41.926119828859|41.926119828859|41.926119828859|41.926119828859|41.926119828859|41.926119828859|41.926119828859|41.926119828859|41.926119828859|40.692062059459|40.692062059459|40.692062059459|40.692062059459|40.692062059459|40.692062059459|35.785816050698|35.095389532368|35.095389532368|34.278474730376|34.278474730376|33.847238347442|33.847238347442|33.847238347442|33.847238347442|33.363597231343|32.926219654563|32.317640199135|30.674389404136|-37.832959796662|-37.832959796662|||||||-37.832959796662|-37.832959796662|-37.832959796662|-37.927811571487|-40.208296824967|-40.595809991134|-41.564694995099|-42.176097254415|-43.065552425001|-43.065552425001|-43.065552425001|-43.065552425001|-43.065552425001|-44.154532038264|-44.154532038264|-44.154532038264|-44.900822731182|-45.313941421691|-46.367215940889|-46.371153637129|-46.371153637129|-46.371153637129|-47.296684049189|-47.735780476|-47.953102356979|-47.953102356979|-47.953102356979|-47.953102356979||-47.953102356979|-47.953102356979|-48.188502690073|-49.437420947548|-50.575296515884|-51.969103197988|45.224239085266|45.224239085266|45.224239085266|45.224239085266|45.224239085266
08115|100724|/equities/tiandi-tech|SHANGHAICOMP||-6.3791504272603|-6.3791504272603|-6.3791504272603|-6.411833485937|-6.4842596153152|-6.5947328518642|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6624081306062|-6.6693293652395|-6.6693293652395|-6.6693293652395|-6.6693293652395|-6.6693293652395|-6.7520324743964|-6.7986204434297|-6.7986204434297|-6.8129116218246|-6.8193464456837|-6.8559403351988|6.0928476317256|6.0928476317256|6.0928476317256|6.0928476317256|6.0928476317256|6.0928476317256|6.0928476317256||||||5.813719535705|5.5802440917454|5.3927088828687|5.3927088828687|5.0841206810877|-5.6688871361955|-5.6688871361955|-5.6688871361955|-5.6688871361955|||-5.6688871361955|-5.6688871361955|-5.6688871361955|-5.7043188388859|-5.7903540725747|-5.9004132606084|-5.9004132606084|-5.9004132606084|-5.9004132606084|-5.9004132606084|-5.9004132606084|-5.9004132606084|-5.9004132606084|-5.9004132606084|-5.9926813551116|-6.0153173561351|-6.0153173561351|-6.0153173561351|-6.0780226454718|-6.0780226454718|-6.0780226454718|-6.0780226454718|-6.0780226454718|-6.0780226454718|-6.0780226454718|-6.0780226454718|-6.0780226454718|-6.1129910162916|-6.1129910162916|-6.1477680660873|-6.1538461778216|-6.1538461778216|-6.1538461778216|-6.1538461778216|-6.2344050891513|-6.2344050891513|-6.2344050891513|-6.3210053716892|-6.4277839963959|-6.4953155324775|-6.5536837628504|-6.570759778886|-6.6825105411796|-6.7877896343103|-6.8192106655826|-6.9013452189488|-6.9620503736119|-7.0032036010921|-7.0032036010921|-7.0032036010921|-7.0735597549213|-7.2067329550599|-7.295258617491|-7.3831799072374|-7.3831799072374|-7.3831799072374|-7.3831799072374|-7.383614565821|-7.383614565821|-7.383614565821|-7.4508548112576|-7.4508548112576|-7.4508548112576|-7.4508548112576|-7.4508548112576|-7.4937275617062|-7.5369194579057|-7.5410218848047|-7.6489131597741||-7.6529519980139|-7.6529519980139|-7.6529519980139|-7.6529519980139|-7.6529519980139|-7.6529519980139|-7.6529519980139|-7.6529519980139|-7.6529519980139|-7.6529519980139|-7.6529519980139|-7.6777244878022|-7.678725649822|-7.678725649822|-7.678725649822|-7.678725649822|-7.9452507516943|7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287||||7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287|7.2804015847287|7.1676683395264|7.0638496720199|7.0638496720199|6.9242774472639|6.8614195437348|6.7926883798083|6.7283036608047|6.7283036608047|6.7283036608047|||6.6631155166964|6.5956836181593|6.5935376703421|6.3428195118551|6.2878591614828|6.2878591614828|6.2878591614828|6.2741064904095|6.2741064904095|6.2741064904095|6.2741064904095|6.2741064904095|6.2730294852837|6.2730294852837|6.2730294852837|6.2730294852837|6.2730294852837|6.2730294852837|6.2730294852837|6.2730294852837|6.2372552718701|6.1358389154609|6.0811593257272|6.0811593257272|6.000131959845|6.000131959845|6.000131959845|6.000131959845|5.6351465065494|5.4551629842669|5.4390697282056|5.3989750624561|5.3989750624561|||||||5.3701773269021|5.3701773269021|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.9025240588602|5.4233700975911|5.4233700975911|5.4233700975911|5.4233700975911|5.3526334746166|5.3420143481041|5.3420143481041|5.3420143481041|5.341967601773|5.341967601773|5.341967601773|5.2916305541958|5.2123674021789|5.1777500204233||5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233
08116|100903|/equities/tianjin-global|SHANGHAICOMP||-4.670660113919|-5.0057335558073|4.1676269592311|4.1676269592311|4.1676269592311|4.1676269592311|3.9295854106508|3.4784283919425|2.8965871249406|2.5984301605455|2.5395631293235|2.5395631293235|2.5395631293235|2.5395631293235|2.5395631293235|2.5128479908768|2.4331645513976|2.3635769543571|2.3635769543571|2.3635769543571|2.3635769543571|2.3635769543571|2.3542552635233|2.3542552635233|2.3542552635233|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986|2.2971913854986||||||2.1663236927886|2.0459152671915|1.9676836831946|1.9596485146305|1.908498248394|1.8830903103778|1.8830903103778|1.8830903103778|1.8830903103778|||1.8830903103778|1.8830903103778|1.8830903103778|1.8830903103778|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.0621157357175|-2.097906418319|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1173185148727|-2.1242427074126|-2.1518350273564|-2.1518350273564|-2.1518350273564|-2.1653722226835|-2.2065246966389|-2.2134615023829|-2.2134615023829|-2.2134615023829|-2.2134615023829|-2.2134615023829|-2.2227829532946|-2.2227829532946|-2.2227829532946|-2.2227829532946|-2.2227829532946|-2.2227829532946|-2.2227829532946|-2.2664255121378|-2.271688034754|-2.271688034754|-2.271688034754|-2.276875618013|-2.3109729057244|-2.3383032354704|-2.35441460539|-2.35441460539|-2.35441460539|-2.3843926803699|-2.3843926803699|-2.3843926803699|-2.3843926803699||-2.3843926803699|-2.3843926803699|-2.4515474258122|-2.505052665677|-2.6239474391566|-2.691608267319|-2.7023425293099|-2.7076028267687|-2.7132751358077|-2.7132751358077|-2.7458612535314|-2.7876236012596|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.7878654115777||||-2.7878654115777|-2.7878654115777|-2.7878654115777|-2.8065170704634|-2.8133522602487|-2.8665025468853|-2.8861667293912|-2.8861667293912|-2.8861667293912|-2.8861667293912|-2.8861667293912|-3.0137703177693|2.6138615588429|2.6138615588429|2.6138615588429|2.6138615588429|2.6138615588429|||2.6138615588429|2.6138615588429|2.5448460821844|2.5241443973425|2.5241443973425|2.5241443973425|2.5241443973425|2.5241443973425|2.5241443973425|2.5241443973425|2.5134937080678|2.4705485804144|2.4067206761642|2.3174674667036|2.2898363082393|2.2898363082393|2.2718039550317|2.2718039550317|2.2718039550317|2.2718039550317|2.2718039550317|2.2718039550317|2.2718039550317|2.2718039550317|2.2718039550317|2.2718039550317|2.2718039550317|2.250893252639|2.1387702155423|-2.6775561932769|-2.6775561932769|-2.6775561932769|-2.6775561932769|||||||-2.6775561932769|-2.6775561932769|-2.8078401887909|-3.0792669548476|-3.3202965937151|-3.4264406453783|-3.5822553590852|-3.5822553590852|-3.5822553590852|-3.5822553590852|-3.5822553590852|-3.5822553590852|-3.5822553590852|-3.7097282096101|-3.7835869043351|-3.7967631253138|-3.9014035764154|-3.9398927757935|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368||-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476
08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP||4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666415008792|4.6666202567089|4.6666202567089|4.6666202567089|4.5561870083709|4.5561870083709|4.5561870083709|4.4313190497181|4.007576549188|3.8584183720921|-4.9342093639557|-4.9342093639557|-4.9342093639557|-4.9342093639557|-4.9342093639557|-5.1580105548638|-5.9477896166663|4.9546783287414|4.4351981303304||||||3.9513312071793|3.5025903880853|2.943433768248|2.7949264123433|2.358836290722|2.358836290722|2.358836290722|2.358836290722|2.358836290722|||2.358836290722|2.358836290722|2.358836290722|2.358836290722|2.319262488556|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2713890770697|2.2527877106972|2.2527877106972|2.2527877106972|2.2527877106972|2.2527877106972|2.2527877106972|2.2527877106972|2.2527877106972|2.2527877106972|2.2527877106972|2.2527877106972|2.1219863245561|-2.3289729527406|-2.3289729527406|-2.3289729527406|-2.3289729527406|-2.3289729527406|-2.3289729527406|-2.3289729527406|-2.3289729527406|-2.3289729527406|-2.3471922136867|-2.3535639996448|-2.3535639996448|-2.3535639996448|-2.3535639996448|-2.3535639996448|-2.3535639996448|-2.3795154751582|-2.3989061317227|-2.4109124722555|-2.4109124722555|-2.4109124722555|-2.4109124722555|-2.4443471765601|-2.4513199203576|-2.4513199203576|-2.4513199203576|-2.4909110061951|-2.5399010968018|-2.5673907034453|-2.5673907034453|-2.5673907034453|-2.5673907034453|-2.5673907034453|-2.5673907034453|-2.6159895650608|-2.6333216684905||-2.73591293426|-2.8476809167381|-2.8835343810712|-2.8878159890346|-2.9125733121426|-2.9395258939036|-2.9422510107102|-2.962501124071|-2.9700012643325|-2.9861125238723|-3.0079028085411|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121|2.8396087954121||||2.8396087954121|2.8396087954121|2.7717875981416|-2.9963471200637|-2.9981634911091|-3.0124038917258|-3.021737993438|-3.021737993438|-3.021737993438|-3.021737993438|-3.0238998995327|-3.0238998995327|-3.0238998995327|-3.0448886935472|-3.0509873699876|-3.0548848604589|-3.0548848604589|||-3.0548848604589|-3.0548848604589|-3.0548848604589|-3.0548848604589|-3.0609831120602|-3.0760922725589|2.8850475218968|2.8850475218968|2.8850475218968|2.8850475218968|2.8692352581357|2.8692352581357|2.8692352581357|2.855302886704|2.855302886704|2.855302886704|2.855302886704|2.837206256189|2.837206256189|2.837206256189|2.837206256189|2.837206256189|2.837206256189|2.837206256189|2.8364275809155|-3.1060729261401|-3.1060729261401|-3.1060729261401|-3.1060729261401|-3.1060729261401|-3.1060729261401|-3.1060729261401|-3.1060729261401|||||||-3.1060729261401|-3.1060729261401|-3.1060729261401|-3.1060729261401|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1410567141083|-3.1531040779561|-3.1531040779561|-3.1531040779561|-3.1531040779561||-3.1531040779561|-3.1531040779561|-3.1531040779561|-3.1531040779561|-3.1740045273536|-3.2072272393697|-3.220808052751|-3.2781201465622|3.1436527168134|3.1436527168134|3.1436527168134
08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP||17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|17.008960980347|16.764401190999|-19.522643384723|-19.522643384723|-19.522643384723|-19.522643384723|-19.636825359959|-20.023138352123|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|-20.116388224972|17.30290855022|17.30290855022|17.30290855022||||||15.782121908353|14.622357964169|13.801860879541|-15.621493902552|-15.621493902552|-15.621493902552|-15.621493902552|-15.638882202956|-15.693757369621|||-16.019175134879|-16.354083894339|-16.421204697917|-16.528560042193|-16.893956051723|-17.176030766221|-17.176030766221|-17.176030766221|-17.176030766221|-17.176030766221|-17.176030766221|-17.176030766221|-17.176030766221|-17.441701610057|-17.873000894618|-17.878334560474|-18.045371098077|-18.228745931558|16.428469935405|16.428469935405|16.428469935405|16.428469935405|16.428469935405|16.428469935405|16.428469935405|16.428469935405|16.428469935405|16.428469935405|16.428469935405|16.428469935405|16.428469935405|16.428469935405|16.040240173951|16.040240173951|16.040240173951|15.718043942601|-17.779673081673|-17.779673081673|-17.779673081673|-17.779673081673|-17.779673081673|-17.779673081673|-17.779673081673|-17.779673081673|-17.779673081673|-17.779673081673|-17.779673081673|-17.779673081673|-18.005192418934|-18.052991544804|-18.26221303101|-18.836903350835|-19.386558816703|-19.99228805731|-20.228652680696|-20.62839775711|-20.62839775711|-20.842108627488|-20.974565078075|-21.766738098259|-22.058598272662|-22.42844331779|-22.747696706027|-22.747696706027|-22.747696706027|-22.747696706027|-22.747696706027|-22.747696706027|-22.747696706027||-22.747696706027|-22.747696706027|-22.747696706027|-22.747696706027|-22.747696706027|-22.747696706027|-22.747696706027|-23.000490013428|-23.000490013428|21.242164667081|21.242164667081|21.242164667081|21.242164667081|21.242164667081|21.242164667081|21.242164667081|21.242164667081|21.242164667081|21.242164667081|21.242164667081|21.242164667081|21.025967299863|21.025967299863|-23.711707883503|-23.711707883503||||-23.711707883503|-23.711707883503|-23.711707883503|-23.711707883503|-23.711707883503|-23.711707883503|-23.711707883503|-23.711707883503|-24.145786079462|-24.258094982633|-24.813486069604|-24.813486069604|-24.813486069604|-24.813486069604|-25.157763872063|-25.243069553282|-25.473966280516|||-25.841628992884|-26.467365967266|-27.109130018849|-27.109130018849|-27.109130018849|-28.052922692452|-28.868248054886|25.492238653485|25.492238653485|25.492238653485|25.492238653485|25.063599627089|25.04634118363|25.04634118363|25.04634118363|25.04634118363|25.04634118363|25.00343210753|25.00343210753|25.00343210753|25.00343210753|24.988813533343|24.719647312799|24.719647312799|24.110757014932|24.110757014932|24.110757014932|23.836396797699|23.671504111919|23.671504111919|23.671504111919|23.671504111919|23.671504111919|||||||23.671504111919|20.903338109822|-26.850200215276|-26.850200215276|-27.655776808985|-28.642530571894|-28.972293434386|-28.972293434386|-28.972293434386|-28.972293434386|-28.972293434386|-28.972293434386|-28.972293434386|-29.653658718803|-29.722664767993|-29.722664767993|-30.665738987142|-31.526376326011|28.649266128263|28.649266128263|28.649266128263|28.649266128263|28.649266128263|28.649266128263|28.649266128263|28.649266128263|28.649266128263|28.649266128263||28.432972683364|28.432972683364|28.432972683364|28.432972683364|28.432972683364|27.914342601494|27.914342601494|27.914342601494|27.914342601494|27.914342601494|27.914342601494
08119|100633|/equities/benefo|SHANGHAICOMP||4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.562162823984|4.5472380500627|4.5472380500627|4.4719310713689|4.4371457047904|4.3812732108925|4.3086189715261|4.3086189715261|4.3086189715261|4.2603319152631|4.2603319152631|4.223702058134|-4.8500047488699|-4.8500047488699|-4.8500047488699|-4.8500047488699|-4.8500047488699|-4.8500047488699|-4.8500047488699|-4.8500047488699|-4.9311172485953|-4.9311172485953|-5.0012413661353|4.3934960283707|4.3934960283707|4.3934960283707||||||4.0905513142955|3.8872791501562|3.7575325140997|-4.0391504091575|-4.0391504091575|-4.0391504091575|-4.0391504091575|-4.0391504091575|-4.0391504091575|||-4.0934570323752|-4.0934570323752|-4.0934570323752|-4.0934570323752|-4.0934570323752|-4.0934570323752|-4.1143967190635|-4.1387742668668|-4.1774564469091|-4.1774564469091|-4.1774564469091|-4.1774564469091|-4.1774564469091|-4.2360627346824|-4.24711452953|-4.24711452953|-4.3129049962536|-4.3337833424162|-4.3342899516787|-4.3342899516787|-4.3342899516787|-4.3342899516787|-4.3342899516787|-4.3342899516787|-4.3342899516787|-4.3342899516787|-4.3342899516787|-4.3342899516787|-4.3342899516787|-4.3342899516787|-4.3342899516787|-4.3342899516787|-4.3342899516787|-4.3342899516787|-4.3342899516787|-4.3342899516787|-4.3342899516787|-4.3669886275095|-4.4175506948549|-4.4175506948549|-4.4175506948549|-4.4175506948549|-4.4175506948549|-4.4722786611008|-4.4977185151507|-4.4977185151507|-4.4977185151507|-4.4977185151507|-4.4977185151507|-4.5141316278698|-4.521972612265|-4.521972612265|-4.521972612265|-4.521972612265|-4.521972612265|-4.521972612265|-4.521972612265|-4.521972612265|-4.521972612265|-4.6033029067553|-4.6981142878573|-4.79734912184|-4.8518362473686|-4.8518362473686|-4.8518362473686|-4.8518362473686|-4.8518362473686|-4.8518362473686|-4.8518362473686||-4.8518362473686|-4.8948179297138|-5.0292422299571|4.5536842694424|4.5536842694424|4.5536842694424|4.5536842694424|4.5536842694424|4.5536842694424|4.5536842694424|4.5536842694424|4.5536842694424|4.5536842694424|4.5536842694424|4.5536842694424|4.5536842694424|4.5536842694424|4.5536842694424|4.5536842694424|4.4200424518289|4.4200424518289|-4.8489555398144|-4.8489555398144|-4.8489555398144|-4.8489555398144||||-4.8489555398144|-4.8489555398144|-4.8489555398144|-4.8489555398144|-4.8489555398144|-4.8489555398144|-4.8489555398144|-4.8489555398144|-4.8489555398144|-4.8489555398144|-4.8489555398144|-5.0282838653103|-5.1653155033871|-5.1936841215341|-5.2629823381867|4.6359904468118|4.6359904468118|||4.6359904468118|4.6359904468118|4.6359904468118|4.6359904468118|4.6359904468118|4.6359904468118|4.6359904468118|4.6359904468118|4.6359904468118|4.6359904468118|4.5949894256127|4.5538769371788|4.509946334152|4.509946334152|4.509946334152|4.509946334152|4.362718250783|4.2641313632679|4.2318894536404|4.2318894536404|4.2318894536404|4.2318894536404|4.2318894536404|4.1987659568155|4.0903511223103|4.0903511223103|4.0903511223103|-4.8657030977364|-4.8657030977364|-4.8657030977364|-4.8657030977364|-4.8657030977364|-4.8657030977364|||||||-4.8657030977364|-4.8657030977364|-4.8657030977364|-4.9913370915646|-5.2414855767615|-5.326650360042|-5.5418339071607|-5.7541627136892|-5.7541627136892|-5.7541627136892|-5.7541627136892|-5.7541627136892|-5.7541627136892|-5.9012921351003|-6.0169910609509|-6.0455455183746|-6.2644948561723|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396||5.3910981565676|5.3734424014844|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546
08120|100968|/equities/tianjin-cap|SHANGHAICOMP||5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.7476166664101|5.6729075840819|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.1963828534087|-6.2298697332762|-6.2409663840822|-6.2805182055954|-6.314464789444|-6.3638497522736|-6.3910493148286|-6.3910493148286|5.6208856117634|5.6208856117634|5.6208856117634||||||5.3315395527314|5.0522662459955|4.8869624203162|4.8527358975363|4.6724843941742|-5.0627186581368|-5.0627186581368|-5.0627186581368|-5.0627186581368|||-5.0970968551589|-5.0970968551589|-5.0970968551589|-5.1162188392164|-5.1413543071219|-5.2131712796366|-5.2235234713197|-5.2389151228401|-5.3065723724865|-5.4139692328267|-5.4210111091525|-5.4210111091525|-5.4694567201304|-5.4727297886398|-5.6663663767208|5.5095803958804|5.5095803958804|5.5095803958804|5.5095803958804|5.5095803958804|5.5095803958804|5.5095803958804|5.5034227087135|-5.8121867417606|-5.8121867417606|-5.8121867417606|-5.8121867417606|-5.8121867417606|-5.8121867417606|-5.8121867417606|-5.8121867417606|-5.8121867417606|-5.8121867417606|-5.8121867417606|-5.8121867417606|-5.8121867417606|-5.8121867417606|-5.8121867417606|-5.8121867417606|-5.8121867417606|-5.8474295933282|-5.8640924672676|-5.8640924672676|-5.8640924672676|-5.8640924672676|-5.8640924672676|-5.8640924672676|-5.8640924672676|-5.8640924672676|-5.8917695394703|-5.9108548552403|-5.9645216696469|-5.9645216696469|-5.9645216696469|-5.9645216696469|-5.9645216696469|-5.9645216696469|-5.9645216696469|-5.9645216696469|-6.0033570917677|-6.0259757476583|-6.0259757476583|-6.0259757476583|-6.0259757476583|-6.0259757476583|-6.0259757476583|-6.0259757476583|-6.0259757476583|-6.0259757476583||-6.0259757476583|-6.0259757476583|-6.1109578292476|5.7395932369465|5.7395932369465|5.7395932369465|5.7395932369465|5.7395932369465|5.7395932369465|5.7395932369465|5.7395932369465|5.7395932369465|5.7395932369465|5.7395932369465|5.7395932369465|5.7395932369465|5.7395932369465|5.7395932369465|5.7395932369465|5.7395932369465|5.6487599139052|5.6487599139052|5.6487599139052|5.6487599139052|5.6265995922401||||5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.6265995922401|5.5584438313725|5.548325605069|5.548325605069|5.5436953382077|||5.4852168114519|5.433574415085|5.362304820879|5.2698831723165|5.2698831723165|5.2698831723165|5.2311519543859|5.2311519543859|5.2294719147816|5.2294719147816|5.2294719147816|5.2294719147816|5.2294719147816|5.1610797961702|5.131199713123|5.0891109523643|5.0734567440736|5.0093965571443|4.9448850730304|4.9420944694285|4.9051498511534|4.9051498511534|4.9051498511534|4.9007221437274|4.8821876550381|4.8821876550381|4.8724306451684|4.8265897286607|4.7839885301803|-5.3792123781433|-5.3792123781433|-5.3792123781433|-5.3792123781433|||||||-5.3792123781433|-5.3792123781433|-5.3792123781433|-5.3792123781433|-5.5530134822252|5.0564467924209|5.0564467924209|5.0564467924209|5.0564467924209|5.0393852412007|4.9995131719487|-5.3856444461162|-5.3856444461162|-5.4879383359811|-5.5883186935963|-5.5883186935963|-5.6964651080835|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162||-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874
08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP||2.6623746055104|2.6623746055104|2.5594747853547|2.5594747853547|2.554923276014|2.554923276014|2.554923276014|2.554923276014|2.554923276014|2.554923276014|2.554923276014|2.554923276014|2.554923276014|2.554923276014|2.5209546151804|2.5209546151804|2.5162597485787|2.5162597485787|2.5162597485787|2.5162597485787|2.5162597485787|2.5162597485787|2.5162597485787|2.5162597485787|2.5147330968917|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994|2.3337273670994||||||2.2024747612038|2.0877497595723|2.0606787315297|2.0606787315297|2.0606787315297|2.0606787315297|1.9640874058326|1.9344288015463|1.9344288015463|||1.9199209107402|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0375742136534|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0589910941927|-2.0693432098524|-2.0693432098524|-2.0693432098524|-2.0693432098524|-2.0864924861211|-2.1238805268891|-2.1265339426075|-2.1415819668673|-2.1415819668673|-2.1415819668673|-2.1415819668673|-2.1734244651157|-2.2063881659898|-2.2063881659898|-2.253981823477|-2.253981823477|-2.253981823477|-2.253981823477|-2.253981823477|-2.253981823477|-2.253981823477|-2.253981823477|-2.2555353252455|-2.3028170365277|-2.3631301343643|-2.3862556285553|-2.3908394119135|-2.4020438217445|-2.4333820766127|-2.4595984510831|-2.4595984510831|-2.4595984510831||-2.4595984510831|-2.4595984510831|-2.5395538334771|-2.61228199852|-2.6732494435252|-2.6732494435252|2.3761110353368|2.3761110353368|2.3761110353368|2.3761110353368|2.3761110353368|2.3761110353368|2.3761110353368|2.3761110353368|2.3761110353368|2.3679009993758|2.3054456666538|-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.5911784611986||||-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.5911784611986|-2.6078045460928|-2.6078045460928|-2.6078045460928|-2.6078045460928|-2.8236717088739|2.5526167073389|2.5526167073389|2.5526167073389|2.5526167073389|2.5526167073389|||2.5526167073389|2.5526167073389|2.4867963833434|2.4427588470208|2.4427588470208|2.4427588470208|2.4427588470208|2.4427588470208|2.4427588470208|2.4427588470208|2.4019542808254|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|-2.7580436191666|||||||-2.7580436191666|-2.883381667149|-3.0315352837377|-3.3133724972201|-3.560089531822|-3.560089531822|-3.8356550703259|3.1740060826619|3.1740060826619|3.1461179279045|2.9429087928882|-3.4701743415414|-3.4701743415414|-3.6201936460666|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135||-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|3.4093295504197|3.4093295504197|3.4093295504197|3.4093295504197|3.4093295504197|3.4093295504197
08122|100832|/equities/tianjin-port|SHANGHAICOMP||4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|4.8075291511308|-5.1193371705224|-5.1193371705224|-5.1193371705224|-5.1193371705224|-5.1193371705224|-5.1193371705224|-5.1193371705224|-5.1193371705224|-5.1193371705224|-5.1193371705224|-5.1647372868828|-5.1647372868828|-5.1851651669354|-5.1851651669354|-5.1851651669354|-5.1851651669354|-5.1957682076266|-5.1957682076266|-5.1957682076266|-5.2269644144696|-5.2527384364519|-5.2761584579103|-5.2761584579103|-5.3251757422148|-5.4068619718219|-5.4237356969676|-5.4580396092558|-5.4722659230921|4.7502598364383||||||4.5113997281956|4.3171108896387|4.2334566044423|4.1988407161074|-4.4027467371512|-4.4027467371512|-4.4027467371512|-4.4027467371512|-4.4027467371512|||-4.4027467371512|-4.4027467371512|-4.4027467371512|-4.4608296952302|-4.5070333570964|-4.5158433848849|-4.5158433848849|-4.5470480846289|-4.6217202264869|-4.6631733025548|-4.6631733025548|-4.7118592886391|-4.759085620414|-4.759085620414|-4.7856506914681|-4.7894177678281|-4.7894177678281|-4.7894177678281|-4.8049969797913|-4.8049969797913|-4.8049969797913|-4.8049969797913|-4.8049969797913|-4.8049969797913|-4.8049969797913|4.5254411370869|4.5254411370869|4.5254411370869|4.5254411370869|4.5254411370869|4.5254411370869|4.4938234390281|4.4042484828126|4.3124983650988|4.2727757143252|4.2238602575368|4.2238602575368|4.2238602575368|4.2238602575368|4.2130131066236|4.2130131066236|4.2130131066236|4.2130131066236|4.2130131066236|4.2130131066236|4.2130131066236|4.1883479290972|-4.4723942341651|-4.4723942341651|-4.4723942341651|-4.4723942341651|-4.4723942341651|-4.4723942341651|-4.4723942341651|-4.4723942341651|-4.4723942341651|-4.4723942341651|-4.4723942341651|-4.4723942341651|-4.4723942341651|-4.5123385723537|-4.5123385723537|-4.5428472700024|-4.5428472700024|-4.5428472700024|-4.5428472700024|-4.5503855482631|-4.577095351384|-4.5987589737651||-4.5987589737651|-4.5987589737651|-4.6292713364452|4.3746238305712|4.3746238305712|4.3746238305712|4.3746238305712|4.3746238305712|4.3746238305712|4.3746238305712|4.3746238305712|4.3746238305712|4.3746238305712|4.3746238305712|4.3746238305712|4.3746238305712|4.3746238305712|4.3746238305712|4.3746238305712|4.322915376838|4.3165726017246|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344||||4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2911656396344|4.2599279617726|4.2599279617726|4.2599279617726|4.2599279617726|||4.2371420568293|4.1762689160049|4.1462008915554|4.1462008915554|4.1462008915554|4.1462008915554|4.1462008915554|4.1462008915554|4.1462008915554|4.1462008915554|4.1316676417263|4.1316676417263|4.1140753471489|4.0661947157246|4.0621195761909|4.0621195761909|4.0621195761909|4.0621195761909|4.0256884328249|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|||||||-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|3.9555534681255|3.9555534681255|3.9555534681255|3.9555534681255|3.9555534681255|3.8972816556222|3.7897573410942|-4.1493118899013|-4.1493118899013|-4.2031243395966|-4.2724989078862|-4.2724989078862|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263||-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.3126714405986|-4.3290792502267|-4.3316410133994|-4.3316410133994|-4.3443390824208|-4.3443390824208|-4.3443390824208|-4.3443390824208
08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP||2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.1126562532954|2.0602547574402|2.0602547574402|2.0056230124575|2.0056230124575|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.7716481187634|1.6472894663462|1.6472894663462|1.6472894663462|1.6472894663462||||||1.6464328031682|1.4843697063286|1.3298552756132|1.2937280739481|-1.4659169271561|-1.4659169271561|-1.4659169271561|-1.4659169271561|-1.4659169271561|||-1.4659169271561|-1.4659169271561|-1.4659169271561|-1.4789098225224|-1.4789098225224|-1.5043365240336|-1.5043365240336|-1.5043365240336|-1.5043365240336|-1.5043365240336|-1.5043365240336|-1.5043365240336|-1.507596161657|-1.55010683304|-1.5823409862643|-1.6520454626752|1.3294401025697|1.3294401025697|1.3294401025697|1.3294401025697|1.3294401025697|1.2032667967925|1.1875594504245|1.1875594504245|1.1875594504245|1.1875594504245|1.1667327226939|1.1645309106017|1.1645309106017|-1.3713778988413|-1.3713778988413|-1.3713778988413|-1.3713778988413|-1.3713778988413|-1.3713778988413|-1.3713778988413|-1.3713778988413|-1.3713778988413|-1.4243087653641|-1.4314541953939|-1.447171332454|-1.4651903731021|-1.4712191936328|-1.4712191936328|-1.4712191936328|-1.4712191936328|-1.4712191936328|-1.4712191936328|-1.4924658334867|-1.5302847600564|-1.5302847600564|-1.5302847600564|-1.5302847600564|-1.5302847600564|-1.5302847600564|-1.5302847600564|-1.5540552412267|-1.5540552412267|-1.5689502396844|-1.6060558931322|-1.6806176256572|-1.7206862316567|-1.7447978034969|-1.7447978034969|-1.7542197986175|-1.7630220766121|-1.7700245044027|-1.7800918740738|-1.7800918740738||-1.800657707531|-1.8123974271159|-1.8604415862142|-1.8843795423573|-1.8893106254014|-1.9342340133889|-1.980260063355|1.6807034170434|1.6807034170434|1.6807034170434|1.6807034170434|1.6807034170434|1.6807034170434|1.6504980031116|1.6504980031116|1.6166643835288|1.5329604521042|1.5258973812067|1.5258973812067|1.5258973812067|1.5258973812067|1.5258973812067|1.5258973812067|1.5258973812067|1.5258973812067||||1.5258973812067|1.4537749064193|-1.7372222971706|-1.7372222971706|-1.7372222971706|-1.7624692797427|-1.7777436110449|-1.8058261907843|-1.8248068465951|-1.8325392842002|-1.8325392842002|-1.896710362667|1.6894129103579|1.6894129103579|1.6894129103579|1.6894129103579|1.6894129103579|||1.6894129103579|1.6894129103579|1.6894129103579|1.6894129103579|1.6894129103579|1.6894129103579|1.6894129103579|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|-1.9651662082978|||||||-1.9651662082978|-1.9790735544439|-2.0200817520613|-2.1223130419514|-2.2447922312177|1.8426409913769|1.8426409913769|1.8426409913769|1.8426409913769|1.8334900486989|-2.1433469715374|-2.1433469715374|-2.1433469715374|-2.195941117368|-2.2638234462582|-2.2714705165054|-2.3216338881548|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904||-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.372961302218|-2.3894014442597|-2.4537793358867|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273
08124|101195|/equities/tianjin-marine|SHANGHAICOMP||0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17341375348485|0.17268982333432|0.17268982333432|0.17126646337123|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209|0.15448698882209||||||0.1400411058239|0.13215678392426|0.12739642939718|0.12560713712541|-0.13579331115588|-0.13579331115588|-0.13579331115588|-0.13579331115588|-0.13579331115588|||-0.13579331115588|-0.13579331115588|-0.13579331115588|-0.13579331115588|-0.13685991465235|-0.13685991465235|-0.13685991465235|-0.13685991465235|-0.13685991465235|-0.13685991465235|-0.13685991465235|-0.13685991465235|-0.13685991465235|-0.13789990460634|-0.13866655932267|-0.13896839933638|-0.13896839933638|-0.13896839933638|-0.13896839933638|0.12709045968056|0.12709045968056|0.12709045968056|0.12709045968056|0.12709045968056|0.12709045968056|0.12709045968056|0.12709045968056|0.12709045968056|0.12709045968056|0.12709045968056|0.12709045968056|0.12709045968056|0.12510051701467|0.1237783545035|0.12323826241548|0.12323826241548|0.12323826241548|0.12323826241548|0.12323826241548|0.11986459703974|0.11986459703974|0.11986459703974|0.11986459703974|0.11986459703974|0.11986459703974|0.11986459703974|0.11986459703974|0.11841788032874|0.11841788032874|0.11841788032874|0.11841788032874|0.11841788032874|0.11841788032874|0.11663097352037|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914|-0.13325413060914||-0.1353379240216|-0.13637547132386|-0.14113941015483|-0.14154379204115|-0.15382642862091|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14312505711447|0.14280561677098|-0.15575587994911|-0.15575587994911|-0.15575587994911||||-0.15575587994911|-0.15575587994911|-0.15575587994911|-0.15575587994911|-0.15575587994911|-0.15575587994911|-0.15706209366033|-0.15834677522391|-0.15910752371517|-0.16034168535435|-0.16304632534543|-0.16527369408651|0.15812435372121|0.15812435372121|0.15812435372121|0.15812435372121|0.15812435372121|||0.15783252914681|0.15783252914681|0.15770280664645|0.15727417598303|0.15727417598303|0.15727417598303|0.15727417598303|0.15727417598303|0.15727417598303|0.15727417598303|0.15724908124667|0.15722119820627|0.15720466948827|0.15720466948827|0.15720466948827|0.15720466948827|0.15711630938538|0.15495552658704|0.15495552658704|0.15495552658704|0.15495552658704|0.15495552658704|0.15495552658704|0.15495552658704|0.15495552658704|0.15495552658704|0.15495552658704|0.15395058624907|0.15322288300111|0.15130319722841|0.15046744372006|0.15046744372006|0.15046744372006|||||||0.15046744372006|0.15046744372006|0.15046744372006|0.15046744372006|0.15046744372006|0.15046744372006|0.15046744372006|0.15046744372006|0.15046744372006|0.15046744372006|0.1483527168141|-0.16401547773613|-0.16401547773613|-0.16401547773613|-0.1655129377174|-0.1655129377174|-0.16765867734195|-0.16765867734195|-0.16765867734195|-0.16765867734195|-0.16765867734195|-0.16765867734195|-0.16765867734195|-0.16765867734195|-0.16765867734195|-0.16765867734195|-0.16765867734195|-0.16765867734195||-0.16765867734195|-0.16765867734195|-0.16765867734195|-0.16873185545472|-0.17264650911388|-0.17298334506187|-0.17298334506187|-0.17437038368686|-0.17507820269249|-0.17534286643645|-0.17534286643645
08125|100649|/equities/tianyao|SHANGHAICOMP||4.2307784844264|4.1619761573854|4.1364501331169|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5312633611582|-4.5430705655308|-4.5866922759091|-4.5866922759091|-4.637991338204|-4.6716571441741|-4.7196191010046|4.1754473381343|4.1754473381343|4.1754473381343||||||3.9377189933263|3.8041322826239|3.7001470591064|3.6840522714717|3.6161862562353|3.6161862562353|3.6161862562353|3.6161862562353|3.6161862562353|||3.6161862562353|3.6161862562353|3.6161862562353|3.6161862562353|3.6161862562353|3.6161862562353|3.5729848223985|3.5449830909637|3.529425768948|3.5160811802198|-3.7997549843411|-3.7997549843411|-3.7997549843411|-3.7997549843411|-3.7997549843411|-3.8391721989955|3.5310633728204|3.5310633728204|3.5310633728204|3.5310633728204|3.5122175615672|3.5122175615672|3.5122175615672|3.5122175615672|3.5122175615672|3.5102417117626|3.4736019114952|3.4295576921547|3.4178293395387|-3.69884433605|-3.69884433605|-3.69884433605|-3.69884433605|-3.69884433605|-3.69884433605|-3.69884433605|-3.69884433605|-3.7191458428723|-3.7191458428723|-3.7191458428723|-3.7191458428723|-3.7191458428723|-3.7191458428723|-3.7191458428723|-3.7191458428723|-3.7191458428723|-3.7191458428723|-3.7191458428723|-3.7191458428723|-3.7837084940008|-3.7837084940008|-3.7837084940008|-3.7837084940008|-3.7837084940008|-3.7837084940008|-3.7869731519671|-3.7869731519671|-3.7869731519671|-3.7869731519671|-3.8199701677927|-3.8655223991218|-3.9161361086968|-3.9673733566208|-3.9698592395698|-3.9724212328083|-3.9724212328083|-3.9724212328083|-3.9724212328083|-3.9724212328083||-3.9724212328083|-3.9724212328083|-4.0621346941134|-4.0973718818184|-4.1704132883809|3.9279308835925|3.9279308835925|3.9279308835925|3.9279308835925|3.9279308835925|3.9279308835925|3.9279308835925|3.9279308835925|3.9279308835925|3.9279308835925|3.9279308835925|3.9279308835925|3.9279308835925|3.9279308835925|3.9279308835925|3.9279308835925|3.9279308835925|3.9279308835925|3.8871452587911|3.8540503733763||||3.732278319797|-4.0356319624709|-4.0356319624709|-4.0356319624709|-4.0356319624709|-4.0356319624709|-4.0356319624709|-4.0356319624709|-4.0356319624709|-4.0356319624709|-4.0356319624709|-4.1701466991423|3.8184580192384|3.8184580192384|3.8184580192384|3.8184580192384|3.8184580192384|||3.8184580192384|3.8184580192384|3.8184580192384|3.8184580192384|3.8184580192384|3.8184580192384|3.8184580192384|3.8184580192384|3.8184580192384|3.8184580192384|3.7682865047252|3.7564295556585|3.6938106777977|3.6292339698817|3.6152600068015|3.593066720848|3.5722963994131|3.4900058552799|3.4900058552799|3.4900058552799|3.4900058552799|3.4900058552799|3.4900058552799|3.4900058552799|3.4900058552799|3.4900058552799|3.4900058552799|3.4261176900927|3.3145750845873|-3.9665899545716|-3.9665899545716|-3.9665899545716|-3.9665899545716|||||||-3.9665899545716|-3.9665899545716|-3.9734331403361|-4.083814651236|-4.3097939827543|-4.4047710209534|-4.5203011200876|-4.5664464001281|-4.5664464001281|-4.5664464001281|-4.5664464001281|-4.5664464001281|-4.5664464001281|-4.7577181926947|-4.867985474178|-4.867985474178|-5.0283172253202|-5.0470189389731|-5.0633542335856|-5.0864248114883|-5.0864248114883|-5.1538051055603|-5.1925613534376|-5.1927925425245|-5.1927925425245|-5.1927925425245|-5.1927925425245|-5.1927925425245||-5.1927925425245|-5.1927925425245|-5.1936585458863|-5.2201760911002|-5.2329733794546|-5.27941478023|-5.2987942246272|-5.4064380093497|-5.4110422315511|5.0649734972633|5.0649734972633
08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP||-34.835629158893|-34.835629158893|-34.835629158893|-35.228863046099|-35.228863046099|-36.001514961906|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.507793173184|-36.573102245717|-36.786780527332|-37.748646395183|-38.268496452411|-38.290896322554|-38.290896322554|-38.290896322554|-38.290896322554|-38.290896322554|-38.290896322554|-38.290896322554|-38.290896322554|-38.455995456185|34.06432493833|34.06432493833|34.06432493833|34.06432493833|34.06432493833|34.06432493833||||||31.267583408922|28.711205737425|26.891894093966|26.734327784087|-28.851688572297|-28.851688572297|-28.851688572297|-28.851688572297|-28.851688572297|||-28.91076627984|-29.271439520106|-29.271439520106|-29.578265896092|-30.146047730668|-30.146047730668|-30.146047730668|-30.146047730668|-30.146047730668|-30.146047730668|-30.146047730668|-30.146047730668|-30.146047730668|-30.408385854544|-30.724873231055|-31.065968908868|-31.529410589626|-31.802122262772|-32.386247797869|-33.731385624036|-34.04598428102|-34.40211884435|-34.40211884435|-34.40211884435|-34.40211884435|-34.40211884435|-34.40211884435|-34.40211884435|-34.40211884435|-34.40211884435|-34.40211884435|-34.40211884435|-34.40211884435|-34.40211884435|31.610441222727|31.610441222727|31.610441222727|31.610441222727|31.610441222727|31.610441222727|-34.635202230848|-34.635202230848|-34.635202230848|-34.635202230848|-34.635202230848|-34.635202230848|-34.635202230848|-34.635202230848|-34.635202230848|-34.635202230848|-34.635202230848|-34.635202230848|-35.127445130257|-35.565665982753|-35.565665982753|-35.565665982753|-36.079630929662|-36.153479132866|-36.381642802793|-37.067458262952|-37.067458262952|-37.140511105361|34.379128836914|34.379128836914|34.379128836914|34.379128836914|34.379128836914|34.379128836914|34.379128836914||34.379128836914|34.379128836914|34.174588944431|33.903845001827|33.903845001827|33.903845001827|33.903845001827|33.903845001827|33.903845001827|33.903845001827|33.903845001827|33.903845001827|33.903845001827|33.903845001827|33.903845001827|33.903845001827|33.903845001827|33.903845001827|33.40927354668|32.641448596064|32.641448596064|32.112719433113|32.042985954162|32.042985954162|31.763316938476||||31.606463985528|30.999958864942|30.716623588949|30.411247355573|30.263389948008|30.263389948008|30.263389948008|30.263389948008|30.263389948008|29.79998804978|29.79998804978|29.221098337477|28.669553131865|28.15876878903|28.15876878903|27.930333057128|27.930333057128|||27.612592607828|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.556965534102|27.268758882881|27.268758882881|27.268758882881|27.268758882881|27.268758882881|27.268758882881|26.479731574987|26.268620792405|26.268620792405|25.840689146272|25.431876990256|25.303196426958|25.005217548576|24.579130168719|24.440658621395|24.440658621395|||||||24.440658621395|-29.052498012134|-29.052498012134|-29.052498012134|-29.484998338034|-30.398886381046|-30.866540470008|-32.152267074457|-32.95807319203|-33.240553577782|-33.240553577782|-33.240553577782|-33.488392626843|-34.637103596883|-35.332940774771|-35.332940774771|-35.332940774771|-35.332940774771|-35.332940774771|-35.332940774771|-35.422711272606|-36.260988222255|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386||32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386
08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP||5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.8315574527761|5.6795084080189|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071|5.5812310441071||||||5.2402566520963|4.9097296759589|-5.4061930556751|-5.4061930556751|-5.4061930556751|-5.4061930556751|-5.4061930556751|-5.4061930556751|-5.4061930556751|||-5.597992250175|-5.6257917039327|-5.6257917039327|-5.6257917039327|-5.6257917039327|-5.683137716179|-5.683137716179|-5.7695977570005|-5.7818144540429|-5.7818144540429|-5.7818144540429|-5.7818144540429|-5.7818144540429|-5.7818144540429|-5.7818144540429|-5.7818144540429|-5.9320157612297|-6.0055733085709|-6.0167480443403|-6.0724977624069|-6.2272199405178|-6.2707998237063|-6.310493844165|-6.310493844165|-6.4461042013583|-6.507844732477|-6.507844732477|-6.5568451565893|-6.5568451565893|-6.5959389918813|-6.7188213659402|5.8209739514672|5.8209739514672|5.8209739514672|5.8209739514672|5.6205267187051|-6.5118805307307|-6.5118805307307|-6.6736179097393|-6.6736179097393|-6.6945755728857|-6.7435806335435|-6.7435806335435|-6.7435806335435|-6.7435806335435|-6.7435806335435|-6.7435806335435|-6.7435806335435|-6.7435806335435|-6.7435806335435|-6.7435806335435|-6.8862006996986|-6.9558695029271|-6.9558695029271|-6.9558695029271|-6.9558695029271|-7.0592993046456|-7.0858879912356|-7.2137645470278|-7.3314049759592|-7.374720980891|-7.374720980891|-7.374720980891|-7.374720980891|-7.374720980891|-7.374720980891|-7.374720980891|-7.4646898929371|-7.4985118486936||-7.4985118486936|-7.4985118486936|6.4094802553137|6.4094802553137|6.4094802553137|6.4094802553137|6.4094802553137|6.4094802553137|6.4094802553137|6.4094802553137|6.4094802553137|6.4094802553137|6.4094802553137|6.3799780402669|6.1521976296647|5.9302196044109|5.9146885097448|5.8809118256676|5.8809118256676|5.7460132424156|5.7171308963933|5.7171308963933|5.7171308963933|5.6071366843665|5.6071366843665||||5.1362630854143|-6.2333794021265|-6.2333794021265|-6.2333794021265|-6.2333794021265|-6.2333794021265|-6.2333794021265|-6.4109769555878|-6.5083046956503|-6.5083046956503|-6.5108943828437|-6.7454380336176|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|||5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.9399052666977|5.8263025901144|5.8263025901144|5.7470029881073|5.6933364923875|5.4981518913287|5.3018353701718|5.0942613020084|4.9952903472209|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|-6.21217013695|||||||-6.21217013695|-6.4912999084499|-6.8364443702727|-7.5132715882228|-7.6341906058972|-7.7346561471825|-7.746840243009|-7.7570425991769|-7.7570425991769|-7.7570425991769|-7.7570425991769|-7.7570425991769|-7.7570425991769|-7.9483808151611|6.9904696432683|6.9904696432683|6.9904696432683|6.9904696432683|6.9904696432683|6.9904696432683|6.9904696432683|6.9904696432683|6.9904696432683|6.9904696432683|6.9904696432683|6.9207948613522|6.9207948613522|6.9207948613522||-7.8172378017019|-7.8172378017019|-7.8172378017019|-7.8172378017019|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836|7.0126518847836
08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP||-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.395340314872|-15.655377987763|-16.248197745108|13.489416699531|13.489416699531|13.489416699531|13.489416699531|13.489416699531|13.489416699531|13.489416699531|12.407427640759|12.407427640759|11.97825277735|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549|11.395894882549||||||10.997660607617|10.377401107462|-11.621981694551|-11.621981694551|-11.621981694551|-11.621981694551|-11.621981694551|-11.621981694551|-11.621981694551|||-11.828287365536|-11.828287365536|-11.828287365536|-11.828287365536|-11.828287365536|-12.197541292619|-12.275601713868|-12.291780040234|-12.609755619333|-12.942332553992|-12.942332553992|-12.942332553992|-13.048639164436|-13.048639164436|-13.048639164436|-13.048639164436|-13.048639164436|-13.048639164436|-13.048639164436|-13.048639164436|-13.048639164436|-13.048639164436|-13.319043912345|-13.355604054589|-13.391782471493|-13.866980337384|-14.006089130246|-14.162321001516|-14.252579166079|-14.279034501915|-14.279034501915|-14.279034501915|-14.279034501915|-14.279034501915|-14.279034501915|-14.279034501915|-14.279034501915|11.391433008332|11.391433008332|11.391433008332|11.391433008332|11.391433008332|-13.541667980451|-13.541667980451|-13.541667980451|-14.132308113368|-14.132308113368|-14.132308113368|-14.132308113368|-14.398097093939|-14.398097093939|-14.935663020213|-14.937171652011|-14.937171652011|-14.937171652011|-14.937171652011|-14.937171652011|-14.937171652011|-15.044080259725|-15.296755104512|-15.935839473373|-16.29371061498|-17.035630217505|-17.035630217505|-17.035630217505|-17.035630217505|-17.369732903127|-17.369732903127|-17.369732903127||-17.486518255451|14.223633785624|14.223633785624|14.223633785624|14.223633785624|14.223633785624|14.223633785624|14.223633785624|12.863481172344|11.25331278247|10.345902871228|10.078326331173|10.078326331173|10.078326331173|10.078326331173|9.7164736440831|9.6940869684254|9.6940869684254|9.6940869684254|9.6940869684254|9.2917740103683|9.2917740103683|9.2391939424895|9.1163262552048|8.5909181376326||||8.4699088489599|8.0732322705661|-9.7163932927414|-9.7163932927414|-9.7163932927414|-9.7163932927414|-9.7163932927414|-9.7163932927414|-9.7163932927414|-9.7163932927414|-9.782103976493|8.3863588527687|8.3863588527687|8.3863588527687|8.3863588527687|8.3863588527687|8.3863588527687|||8.3153987147021|8.010442757784|7.9427144529407|7.8230882312817|7.8230882312817|7.8230882312817|7.8230882312817|7.8230882312817|7.8230882312817|7.8230882312817|7.7016520443721|7.7016520443721|7.5501687199058|7.2857433061006|7.2802702828913|7.1786673476997|7.1786673476997|7.1401861962017|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.3098247065626|||||||-8.3098247065626|-8.3098247065626|-8.3098247065626|-8.6481384187366|-9.050153881248|-9.1551710035361|-9.5463011425907|-10.049502915729|-10.049502915729|-10.049502915729|-10.049502915729|-10.049502915729|-10.049502915729|-10.049502915729|-10.049502915729|-10.231114249085|9.3552508000464|9.3552508000464|9.3552508000464|9.3552508000464|9.3552508000464|9.3552508000464|9.3552508000464|9.3552508000464|9.3552508000464|9.3552508000464|9.3552508000464|9.3552508000464||9.214723335806|9.0752481212257|9.0458315997254|8.9309238492263|8.4732594501912|8.4732594501912|8.4732594501912|8.4732594501912|8.4732594501912|8.4732594501912|8.4732594501912
08129|100442|/equities/tibet-pharma|SHANGHAICOMP||-39.626670210631|-39.626670210631|-39.626670210631|-39.626670210631|-39.626670210631|-40.656857535874|-41.510396371986|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.57454360948|-41.628936809809|-41.775487946703|-42.555684900186|-42.555684900186|-42.555684900186|-42.555684900186|-42.555684900186|-42.555684900186|-42.555684900186|-42.555684900186|-42.555684900186|-43.089650524878|-44.0637662308|-44.0637662308|-44.989185692711|39.595172430858|39.595172430858|39.595172430858||||||36.015190258937|33.142433951648|31.566592559055|-34.081514873443|-34.081514873443|-34.081514873443|-34.081514873443|-34.081514873443|-34.081514873443|||-34.63501669559|-35.042664027632|-35.042664027632|-35.042664027632|-35.556847970156|-36.15872151815|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|33.390622095226|32.749581182399|32.661757827245|32.473619858913|31.656738724824|31.656738724824|31.656738724824|31.656738724824|31.656738724824|31.656738724824|-34.027415863683|-34.027415863683|-34.027415863683|-34.027415863683|-34.027415863683|-34.439905926044|-34.512969101178|-34.512969101178|-34.512969101178|-34.512969101178|-34.512969101178|-34.512969101178|-34.512969101178|-34.512969101178|-34.512969101178|-34.512969101178|-34.512969101178|-34.512969101178|-34.512969101178|-34.512969101178|-35.066634377624|-35.16652148347|-35.16652148347|-35.488664416094|-35.488664416094|-35.488664416094|-35.488664416094|-35.97796077598|-36.186623042036|-36.250691989185|-36.712434560195|-37.393260512236|-37.483621740212|-37.922913392242|-38.6643305429|-38.6643305429|-38.6643305429|-38.893725918941|-38.893725918941|-38.893725918941||-39.06858587178|-39.154922858751|-39.154922858751|-39.154922858751|-39.154922858751|-39.288249112805|-39.514166621853|36.581003014349|36.581003014349|36.581003014349|36.581003014349|36.581003014349|36.581003014349|36.581003014349|36.581003014349|36.581003014349|36.581003014349|36.581003014349|36.581003014349|36.581003014349|36.581003014349|36.581003014349|36.581003014349|36.581003014349|34.635558464022||||33.477080650982|33.477080650982|33.477080650982|33.477080650982|33.477080650982|33.223678292893|33.142475562462|33.142475562462|33.142475562462|33.142475562462|33.142475562462|33.142475562462|33.142475562462|33.142475562462|33.142475562462|33.142475562462|33.142475562462|||33.142475562462|33.142475562462|33.142475562462|33.142475562462|33.142475562462|33.142475562462|33.142475562462|33.142475562462|33.142475562462|33.142475562462|33.142475562462|33.142475562462|33.142475562462|33.142475562462|33.142475562462|32.782235522147|32.581114445655|31.752090306777|31.550179886203|31.550179886203|31.550179886203|31.550179886203|31.365156411441|31.110924765614|31.110924765614|31.110924765614|30.789488312433|30.534044368212|30.249363059406|29.963394715394|29.77299942132|28.997776710945|28.977444450014|||||||28.946306007828|28.439485304582|-32.71608866852|-32.71608866852|-33.578131878834|-34.312881589445|-34.923285299442|-35.749501052186|-35.749501052186|-35.749501052186|-35.749501052186|-35.749501052186|-35.749501052186|-36.695678406516|-36.695678406516|-36.695678406516|-37.79947268252|-37.857944244607|-37.857944244607|-37.857944244607|-37.9267753434|-38.018638592276|-38.155324067576|-38.602493804808|-39.415163828394|-39.999208466257|-39.999208466257|-39.999208466257||-39.999208466257|-39.999208466257|-39.999208466257|-39.999208466257|-39.999208466257|-39.999208466257|-39.999208466257|-39.999208466257|-39.999208466257|-39.999208466257|-39.999208466257
08130|100547|/equities/tibet-summit|SHANGHAICOMP||11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|11.000896744493|10.689069971336|10.689069971336|10.627256709018|10.627256709018|10.627256709018|10.627256709018|10.28750740784|-11.751542431106|-11.751542431106|-11.751542431106|-11.751542431106|-11.751542431106|-11.751542431106|-11.751542431106|-11.751542431106|-11.761409978795|-11.761409978795|-11.879518479389|-11.879518479389|-11.881687131504|-11.897986322619|-12.049869007064|10.413989215484|10.413989215484|10.413989215484|10.413989215484|10.413989215484||||||9.6972106887134|9.0807894019321|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|||8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.7134988188973|8.412776086091|-9.7657786726767|-9.7657786726767|-9.7657786726767|-9.7657786726767|-9.9336429039432|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725||9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|9.0754725850725|8.9288584299776|8.6781762515939|8.6001959283525||||8.3985503469765|-9.9098944761662|-9.9098944761662|-9.9098944761662|-9.9098944761662|-10.119327238126|-10.36203048287|-10.448258415146|-10.448258415146|-10.448258415146|-10.73195337287|9.4541153837005|9.4541153837005|9.4541153837005|9.4541153837005|9.4541153837005|9.4541153837005|||9.3329060263943|-10.533020742771|-10.533020742771|-10.533020742771|-10.533020742771|-10.690022901293|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.3177239379274|9.2502485867989|8.3974983556019|8.3216644771615|8.0301834220929|7.8352038722616|-9.5289857245044|-9.5289857245044|-9.5289857245044|||||||-9.5289857245044|-9.5289857245044|-9.5289857245044|-9.8299837483914|-10.202759678049|-10.396955100346|-10.690505442408|-11.275006172157|-11.487373211049|-11.487373211049|-11.487373211049|-11.487373211049|-11.487373211049|-11.836815259943|-11.836815259943|-11.836815259943|-12.299794777775|-12.539735579959|-12.539735579959|-12.539735579959|-12.539735579959|-12.539735579959|-12.539735579959|-12.614796527314|-12.614796527314|-12.614796527314|-12.614796527314|-12.614796527314||-12.614796527314|-12.614796527314|-12.614796527314|-12.749787040899|-12.749787040899|-12.749787040899|-12.749787040899|-12.893096919799|-13.011218914217|-13.265702511821|-13.265702511821
08131|100536|/equities/tibet-tianlu|SHANGHAICOMP||6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.6195450367307|6.3056054978211|6.0445617733884|5.922290676003|5.6714343154489|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4960202752738|5.4395680211695|5.4395680211695|5.4395680211695|5.4395680211695|5.4395680211695|5.4395680211695||||||5.1045199790168|-6.0469135173515|-6.0469135173515|-6.0469135173515|-6.0469135173515|-6.0469135173515|-6.0469135173515|-6.0469135173515|-6.0469135173515|||-6.1126094316204|-6.1126094316204|-6.1478995719176|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|5.101176256255|4.9340849919625|4.6467611572817|3.9605435959689|3.9605435959689|3.9605435959689|3.9605435959689|3.9605435959689|3.9605435959689|3.9605435959689|3.9605435959689|3.9605435959689|3.9605435959689|3.9605435959689|3.9605435959689|3.9605435959689|3.9605435959689|3.9605435959689|3.9605435959689|3.9605435959689|3.9605435959689|3.9605435959689|3.9605435959689|3.9332359820696|3.9332359820696|3.9332359820696|3.9332359820696|3.9332359820696|3.9332359820696|3.9332359820696|3.9332359820696|3.9332359820696|3.8713732328781|3.8487478457964|3.7751614764935|3.7751614764935|3.7751614764935|3.7741858444104|3.7741858444104|3.7741858444104|3.5679845502519|-4.5253779132474|-4.5253779132474|-4.5253779132474|-4.5348643284494|-4.6035037553351|-4.6035037553351|-4.6035037553351|-4.6035037553351||-4.6666707767425|-4.7385230211614|-4.9044701157012|-5.003300037428|4.2277710443965|4.2277710443965|4.2277710443965|4.2277710443965|4.2277710443965|4.2277710443965|4.2277710443965|4.2277710443965|4.2277710443965|4.2277710443965|3.7930789530532|3.748737953864|3.748737953864|3.748737953864|3.748737953864|3.748737953864|3.748737953864|3.748737953864|3.748737953864|3.748737953864|3.4974865237458||||3.1549850083703|-3.9133566827649|-3.9133566827649|-3.9133566827649|-3.9133566827649|-3.9133566827649|-3.9353964826657|-3.9868661610681|-3.9868661610681|-3.9868661610681|-3.9868661610681|-4.1887400910145|3.6007228759763|3.6007228759763|3.6007228759763|3.6007228759763|3.6007228759763|||3.6007228759763|3.6007228759763|3.6007228759763|3.6007228759763|3.6007228759763|3.6007228759763|3.6007228759763|3.6007228759763|3.6007228759763|3.6007228759763|3.5385810564886|3.4850901311118|3.4034334493433|3.2782593251107|3.2375104163353|3.2337969671871|3.2337969671871|3.2337969671871|3.2337969671871|3.2337969671871|3.2337969671871|3.2337969671871|3.2281077317823|3.0806751441546|2.9946607439101|2.9946607439101|2.958511878868|2.9105688088691|2.8350764108538|-3.5516200231581|-3.5516200231581|-3.5516200231581|-3.5516200231581|||||||-3.5516200231581|-3.5516200231581|-3.5923555346627|-3.8970616495497|-4.1411797377674|-4.2839492569252|-4.2839492569252|-4.2839492569252|-4.2839492569252|-4.2839492569252|-4.2839492569252|-4.2839492569252|-4.2839492569252|-4.4188326740579|-4.5253696600945|-4.5265216342112|-4.6844687452472|-4.7744095844866|-4.8087883572712|-4.8793683234721|-4.8793683234721|-4.8926313391294|-4.9657013406318|-5.01300178523|-5.1025025047529|-5.1025025047529|-5.1025025047529|-5.1025025047529||-5.1025025047529|-5.1025025047529|-5.1025025047529|-5.1666695980747|-5.1735214821188|-5.2478017930288|-5.3103352259815|-5.4387058098251|-5.5174509241773|-5.5855008975878|-5.6611122705556
08132|100863|/equities/tibet-tourism|SHANGHAICOMP||-12.101940588785|-12.101940588785|-12.101940588785|-12.101940588785|-12.101940588785|-12.101940588785|-12.130173164894|-12.130173164894|-12.130173164894|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.224929775311|-12.389366694638|-12.42096320385|-12.666625512908|10.865787442234|10.865787442234|10.865787442234||||||10.504764115045|9.9955364327292|9.9955364327292|-10.934103675005|-10.934103675005|-10.934103675005|-10.934103675005|-10.934103675005|-10.934103675005|||-11.096781937411|-11.273646001606|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.346166695751|-11.390740912929|-11.549711803347|-11.553013063967|-11.75895819069|-11.75895819069|-11.75895819069|-11.75895819069|-11.75895819069|-11.802768863212|-11.802768863212|-11.802768863212|-11.802768863212|-11.802768863212|-11.802768863212|-11.802768863212|-11.802768863212|-11.802768863212|-11.802768863212|-11.820854201329|-11.923171377195|-11.954634666457|-12.339594099273|-12.642882211727|-12.667091484116|-12.720657422859|-12.789619051437|11.188676803429|11.188676803429|11.188676803429|11.188676803429|11.188676803429|11.188676803429|11.188676803429|11.188676803429|11.188676803429|11.188676803429|11.188676803429|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094||11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|11.087495270094|-12.502208632096|-12.502208632096|-12.502208632096|-12.540787345683|-12.546430462506|-12.752753685907|-12.752753685907|-12.943614693698|-13.124016837077|-13.357240495634||||-14.093600707531|12.162962118196|12.162962118196|10.484958029906|-11.639844926242|-11.639844926242|-11.639844926242|-11.732605810567|-11.789822149184|-11.789822149184|-12.079246785803|10.711917467859|10.711917467859|10.529713496194|10.529713496194|10.496497877126|10.496497877126|||10.479257039677|10.479257039677|10.28972967957|10.284931707044|10.284931707044|10.284931707044|10.284931707044|10.284931707044|10.284931707044|10.284931707044|10.130479706283|10.111644149881|9.9001607111886|9.6779563881507|9.5749513813246|9.4438345375314|9.3548161125464|9.2159067366171|9.1692672508793|9.1692672508793|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|-10.381500899068|||||||-10.381500899068|-10.381500899068|-10.443334459455|-10.964816383952|-11.296748296266|-11.296748296266|-11.926387354009|-12.592651892892|-12.694835648494|-12.694835648494|-12.694835648494|-12.694835648494|-12.694835648494|-13.154322287902|11.45992484588|11.45992484588|11.45992484588|11.45992484588|11.365609900834|11.365609900834|11.365609900834|11.365609900834|11.365609900834|11.230197538419|11.230197538419|11.194663963366|-12.140769146122|-12.140769146122||-12.140769146122|-12.140769146122|-12.140769146122|-12.163632708829|-12.324591775781|-12.368546152933|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302
08133|100881|/equities/tibet-urban-in|SHANGHAICOMP||-14.302723831363|-14.302723831363|-14.302723831363|-14.449692402092|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.615606816481|12.322896356793|11.955996534793|11.507402799709|11.507402799709|-13.126358887604|-13.126358887604|-13.126358887604|-13.126358887604|-13.126358887604|-13.126358887604|-13.126358887604|-13.126358887604|-13.126358887604|-13.126358887604|-13.329843305935|11.323919688019|11.323919688019|11.323919688019|11.323919688019|11.323919688019|11.323919688019|11.323919688019||||||11.214355639123|10.620950199391|-11.957635598715|-11.957635598715|-11.957635598715|-11.957635598715|-11.957635598715|-11.957635598715|-11.957635598715|||-11.957635598715|-11.957635598715|-11.957635598715|-11.957635598715|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|-11.970277974492|10.912129427927|10.912129427927|10.912129427927|10.912129427927|10.912129427927|10.912129427927|10.912129427927|10.912129427927|10.912129427927|10.912129427927|10.912129427927|10.912129427927|10.912129427927|10.912129427927|10.912129427927|10.912129427927|10.912129427927|10.912129427927|10.912129427927|10.912129427927|10.906254691038|10.829172313382|10.742904199562|10.742904199562|10.742904199562|10.581004793337|10.57070650247|10.57070650247|10.57070650247|10.506340494722|10.372044977181|10.031160867471|-11.666486851611|-11.666486851611|-11.666486851611|-11.8372725831|-11.8372725831|-11.8372725831|-12.0381141546|-12.0381141546|-12.132054449921|-12.132054449921|-12.24749590815|-12.24749590815|-12.24749590815|-12.514440133184|-12.782710898816|-13.08523417943||-13.149605579998|-13.149605579998|11.830137317707|11.830137317707|11.830137317707|11.830137317707|11.830137317707|11.830137317707|11.830137317707|11.830137317707|11.830137317707|11.830137317707|11.830137317707|11.830137317707|11.830137317707|11.830137317707|11.830137317707|11.623486114133|11.324429221273|11.030776200619|-12.268108815279|-12.268108815279|-12.268108815279|-12.268108815279|-12.268108815279||||-12.268108815279|-12.268108815279|-12.268108815279|-12.268108815279|-12.268108815279|-12.268108815279|-12.268108815279|-12.268108815279|-12.268108815279|-12.268108815279|-12.268454465961|10.950054299414|10.950054299414|10.950054299414|10.950054299414|10.950054299414|10.950054299414|||10.950054299414|10.950054299414|10.638949274553|10.475498861221|10.054443246952|9.9171594324277|9.7520353088477|9.7520353088477|9.7520353088477|9.7520353088477|9.7520353088477|9.5350391875482|9.0522658042087|8.7363772132237|8.7363772132237|8.7226416510828|8.6829350703831|8.5398894873346|8.5398894873346|8.5398894873346|8.5398894873346|8.5398894873346|8.5398894873346|8.519877549353|8.3573175079327|-9.6796350466351|-9.6796350466351|-9.6796350466351|-9.6796350466351|-9.6796350466351|-9.6796350466351|-9.6796350466351|-9.6796350466351|||||||-9.6796350466351|-9.6796350466351|-9.6796350466351|-9.6796350466351|-10.259039029715|-10.437821186514|-10.913534902738|-10.913534902738|-10.913534902738|-10.913534902738|-10.913534902738|-10.913534902738|-10.913534902738|-10.913534902738|-11.109486779075|-11.109486779075|-11.136245555165|-11.136245555165|-11.136245555165|-11.136245555165|-11.136245555165|-11.136245555165|-11.136245555165|-11.136245555165|-11.136245555165|-11.136245555165|-11.136245555165|-11.136245555165||-11.136245555165|-11.136245555165|-11.136245555165|-11.317494836651|-11.508284611742|-11.508284611742|-11.508284611742|-11.699760696668|-11.78806741743|-11.806166764424|-11.806166764424
08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP||-10.881945482717|-10.881945482717|-10.881945482717|-10.881945482717|-10.881945482717|-10.881945482717|-11.035391385644|-11.035391385644|-11.035391385644|-11.096300058755|9.7978002621063|9.7978002621063|9.7978002621063|9.7978002621063|9.7978002621063|9.7978002621063|9.56866747288|9.3135190688691|9.1131483002541|9.1131483002541|9.1131483002541|9.1131483002541|9.1131483002541|9.1131483002541|-9.5787583107664|-9.5787583107664|-9.5787583107664|-9.5787583107664|-9.5787583107664|-9.5787583107664|-9.5787583107664|-9.5787583107664|-9.5787583107664|-9.5787583107664|-9.5787583107664|-9.76306441039|8.514932049398|8.514932049398|8.514932049398||||||7.9660356189193|7.5367064636484|7.2074512289117|-8.0289374518674|-8.0289374518674|-8.0289374518674|-8.0289374518674|-8.0289374518674|-8.0289374518674|||-8.2288195742812|-8.3507648561283|-8.3507648561283|-8.4236277313017|-8.4267006561814|-8.4267006561814|-8.4350225741275|-8.4350225741275|-8.4350225741275|-8.4350225741275|-8.4350225741275|-8.4350225741275|-8.4350225741275|-8.5081142533719|-8.5081142533719|-8.5645714721083|7.8256784250804|7.8256784250804|7.8256784250804|7.8256784250804|7.8256784250804|7.8256784250804|7.8256784250804|7.8256784250804|7.8256784250804|7.8256784250804|7.8256784250804|7.6774208601392|7.5354673129625|-8.4243996694461|-8.4243996694461|-8.4243996694461|-8.4243996694461|-8.4243996694461|-8.4243996694461|-8.5099382080139|-8.5099382080139|-8.5500981438731|-8.5500981438731|-8.5500981438731|-8.5500981438731|-8.5500981438731|-8.5606645597986|-8.6312939076481|-8.7244967597872|-8.7244967597872|-8.7244967597872|-8.7244967597872|-8.7244967597872|-8.8535042605234|-8.8535042605234|-8.8535042605234|-8.8535042605234|-8.8535042605234|-8.9045847916407|-8.9045847916407|-8.9045847916407|-8.9045847916407|-8.9045847916407|-9.0078714449983|-9.128190897105|-9.2191006322678|-9.238810471131|-9.238810471131|-9.238810471131|-9.238810471131|-9.238810471131|-9.238810471131|-9.238810471131||-9.238810471131|-9.238810471131|-9.5220113633226|8.7162385643447|8.7162385643447|8.7162385643447|8.7162385643447|8.7162385643447|8.7162385643447|8.7162385643447|8.7162385643447|8.7162385643447|8.7162385643447|8.7162385643447|8.7162385643447|8.6686851587944|8.6686851587944|8.6686851587944|8.6686851587944|8.6686851587944|8.6686851587944|8.5418726699278|8.512080803704|8.3239783613679|8.1460872059395||||8.0523191961237|7.9647991428319|7.8019986428092|-8.6418736044021|-8.6418736044021|-8.6418736044021|-8.6418736044021|-8.6418736044021|-8.6418736044021|-8.6418736044021|-8.6418736044021|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|||7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.9523068038672|7.8731185162564|7.7029101279598|7.5729128935727|7.5729128935727|7.4360147161387|7.406682827197|7.1125027574831|7.1125027574831|7.1125027574831|7.1125027574831|7.1125027574831|7.1125027574831|7.1125027574831|7.1125027574831|7.1125027574831|7.1125027574831|7.0511143911474|6.7173488127516|-8.1763126338868|-8.1763126338868|-8.1763126338868|-8.1763126338868|||||||-8.1763126338868|-8.1763126338868|-8.1763126338868|-8.4453470138873|-8.9659413925106|-9.1621570445095|-9.5218408744638|-9.6358812099997|-9.6358812099997|-9.6358812099997|-9.6358812099997|-9.6358812099997|-9.6358812099997|-10.020423598455|-10.184473397024|-10.184473397024|-10.495526660027|-10.578362478748|-10.670402913111|-10.714818024362|-10.714818024362|-10.747020058858|-10.780577983048|-10.845642873078|-10.91212655008|-10.91212655008|-10.91212655008|-10.91212655008||-10.91212655008|-10.91212655008|-10.91212655008|-11.010696103178|-11.057440256633|-11.151045242457|-11.158383651474|-11.283313339996|10.556917264142|10.556917264142|10.556917264142
08135|100701|/equities/time-publishin|SHANGHAICOMP||-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.0637524008121|-9.121601856208|-9.121601856208|-9.121601856208|-9.3040018484065|-9.4338054234649|-9.4338054234649|-9.4338054234649|-9.4338054234649|-9.4963028129597|-9.4963028129597|-9.4963028129597|-9.5058915545168|-9.5388781008264|-9.5388781008264|-9.5388781008264|-9.5388781008264|-9.5811602922168|-9.5811602922168|-9.5811602922168|8.4744557274681||||||8.0488398222241|7.7903772623575|7.7417622710497|7.7417622710497|7.5540696850152|7.5540696850152|7.5540696850152|7.5540696850152|7.5540696850152|||7.5540696850152|7.5540696850152|7.5540696850152|7.5056330087815|7.4858438207086|7.4858438207086|7.412604273842|7.3485236657085|7.3485236657085|7.3133597387674|7.2645266561893|7.2645266561893|7.2645266561893|7.2645266561893|7.2645266561893|7.2645266561893|7.2645266561893|7.2645266561893|7.202251887894|7.1663910554254|7.1426569009714|7.1162854063172|7.0836501770173|7.0642458542431|7.0642458542431|7.0642458542431|7.0516614659142|7.0516614659142|6.9707287931409|6.9707287931409|6.9707287931409|6.8980321248335|6.7150353943819|-7.3529392506398|-7.3529392506398|-7.3529392506398|-7.3529392506398|-7.3529392506398|-7.428821222177|-7.4786905096536|-7.5252969086618|-7.5252969086618|-7.5758469809663|-7.5758469809663|-7.5758469809663|-7.5758469809663|-7.5758469809663|-7.5758469809663|-7.5758469809663|-7.5758469809663|-7.5758469809663|-7.5758469809663|-7.5758469809663|-7.5758469809663|-7.5758469809663|-7.5758469809663|-7.5758469809663|-7.5758469809663|-7.5758469809663|-7.6631635018599|-7.8262928137528|-7.8942144059856|-8.0096825387433|-8.0203213997029|-8.0203213997029|-8.0203213997029|-8.0203213997029|-8.0203213997029|-8.0203213997029||-8.0913843013797|-8.0913843013797|-8.3076490669288|-8.4301657708528|-8.436894016289|-8.436894016289|-8.436894016289|-8.4526597976942|-8.4618642124447|-8.4618642124447|-8.8394545485479|-9.0089779945727|-9.0089779945727|-9.0089779945727|-9.0089779945727|-9.0089779945727|-9.0089779945727|-9.0089779945727|-9.0089779945727|-9.0089779945727|8.1665557742784|8.1665557742784|8.1665557742784|8.1665557742784|8.1665557742784||||8.1665557742784|8.1665557742784|8.1665557742784|8.1665557742784|8.1665557742784|8.1665557742784|8.1665557742784|8.1665557742784|8.1616571301916|8.1616571301916|8.1616571301916|8.1616571301916|8.1616571301916|8.1616571301916|8.1616571301916|8.1616571301916|8.1616571301916|||8.1616571301916|8.1616571301916|8.1616571301916|8.1616571301916|8.1616571301916|8.1616571301916|8.1616571301916|8.1616571301916|8.1616571301916|8.1616571301916|7.8732039828472|7.8732039828472|7.8732039828472|7.8732039828472|7.7241945685471|7.52172321098|7.0304857229408|6.8537979687021|6.8537979687021|6.8537979687021|6.8537979687021|6.8537979687021|6.6990606878384|-8.3002673434805|-8.3002673434805|-8.3002673434805|-8.3002673434805|-8.3002673434805|-8.3002673434805|-8.3002673434805|-8.3002673434805|-8.3002673434805|-8.3002673434805|||||||-8.3002673434805|-8.6050581719689|6.631853783628|6.631853783628|6.631853783628|6.631853783628|6.631853783628|-7.3652099621701|-7.3652099621701|-7.3652099621701|-7.3652099621701|-7.3652099621701|-7.3652099621701|-7.6327725265211|-7.8344633399932|-7.8344633399932|-8.0974187651706|-8.2558622403754|-8.3624658103136|-8.478136406491|-8.563801273317|-8.6127686561162|-8.6127686561162|-8.6127686561162|-8.6127686561162|-8.6127686561162|-8.6127686561162|-8.6127686561162||-8.6127686561162|-8.6127686561162|-8.7431559100212|-8.8816801722912|-9.0355969994232|-9.5685205027974|8.4136311247798|8.4136311247798|8.4136311247798|8.4136311247798|8.4136311247798
08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH||8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.1686467043809|8.0254892557556|8.0254892557556|8.0253576547636|8.0253576547636|7.9981748032055|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8411051443225|-8.8928946312938|-8.9804384241141|-9.0071539359663|-9.1923931922487|8.0244949266837|8.0244949266837|8.0244949266837||||||7.7622168246823|7.3057962726573|7.0314648017754|-7.7290464380054|-7.7290464380054|-7.7290464380054|-7.7939405682648|-7.8169021521779|-7.8169021521779|||-7.9910023383268|-8.0264022009047|-8.0264022009047|-8.0264022009047|-8.1521132672796|-8.1978168371132|-8.1978168371132|-8.1978168371132|-8.2436192766522|-8.2436192766522|-8.2436192766522|-8.2436192766522|-8.2436192766522|-8.2436192766522|-8.2436192766522|-8.2973547528955|-8.3673484948603|-8.3673484948603|-8.3673484948603|-8.3673484948603|-8.3673484948603|-8.3673484948603|-8.3673484948603|-8.3673484948603|-8.3673484948603|-8.3673484948603|-8.3673484948603|-8.3673484948603|-8.3673484948603|-8.3673484948603|-8.3673484948603|-8.3673484948603|-8.3673484948603|-8.3673484948603|-8.3709427148466|-8.3879123276033|-8.3879123276033|-8.3879123276033|-8.3879123276033|-8.3879123276033|-8.3879123276033|-8.3879123276033|-8.3879123276033|-8.4028208414625|-8.4028208414625|-8.4028208414625|-8.4028208414625|-8.7374933995824|-8.7374933995824|-8.7374933995824|-8.7374933995824|-8.7374933995824|-8.8966596698342|-9.0129550933373|-9.0302537929291|-9.0302537929291|-9.1069485888739|-9.1688318501865|-9.1781460191316|-9.3129403751764|-9.3483207335778|-9.3483207335778|-9.4670234908338|-9.5244965074805|-9.5244965074805|-9.5244965074805|-9.5783296689223|-9.6184931165435|-9.6184931165435||-9.6766592006394|-9.7148729525798|-9.7148729525798|-9.7148729525798|-9.7148729525798|-9.8354143260578|-9.8926823535076|-9.9713141033507|-10.058682555342|-10.107425286134|-10.25880567427|-10.376450611436|-10.635500882824|-10.700556568261|-10.766729306243|-10.769699413535|-10.833693754052|-10.833693754052|-10.833693754052|-10.833693754052|-10.833693754052|-10.833693754052|-10.833693754052|-10.833693754052|-10.833693754052||||-10.833693754052|-10.833693754052|-10.833693754052|-10.833693754052|-10.833693754052|9.9381939721237|9.9381939721237|9.9381939721237|9.9381939721237|9.9381939721237|9.9381939721237|9.9381939721237|9.9381939721237|9.9381939721237|9.9381939721237|9.9381939721237|9.9381939721237|||9.9381939721237|9.9381939721237|9.7479935036909|9.645591628268|9.645591628268|9.645591628268|9.645591628268|9.645591628268|9.645591628268|9.645591628268|9.599373160707|9.599373160707|9.404858813139|9.3199845973735|9.3199845973735|9.3199845973735|9.3199845973735|9.2870253530369|9.2870253530369|9.2870253530369|9.2870253530369|9.2870253530369|9.2870253530369|9.21663935598|9.21663935598|9.21663935598|9.041821510883|8.9705373886004|8.9705373886004|8.9705373886004|8.9705373886004|8.9705373886004|8.9705373886004|||||||8.9705373886004|8.6044860551507|-9.9644614328388|-9.9644614328388|-10.239957556619|-10.328358944105|-10.328358944105|-10.328358944105|-10.328358944105|-10.328358944105|-10.328358944105|-10.328358944105|-10.328358944105|-10.602065412917|-10.770574966967|-10.770574966967|-10.944803398101|-10.944803398101|-10.944803398101|-10.944803398101|-10.944803398101|-10.944803398101|-10.944803398101|-11.06478136695|-11.320867895159|-11.387066588155|-11.387066588155|-11.387066588155||-11.387066588155|-11.387066588155|-11.387066588155|-11.387066588155|-11.387066588155|-11.387066588155|-11.392296086143|-11.662551202587|-11.774501312895|-11.861112370672|-12.209014060963
08137|100565|/equities/tonghua-wine|SHANGHAICOMP||2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.7571009066404|2.6806676682169|2.6385196377099|2.6161327946253|2.5834809660986|2.5110899607423|2.4966546546103|2.4966546546103|2.4966546546103|2.4966546546103|2.4966546546103|2.4966546546103|2.4640607315833|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319|2.4536063207319||||||2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|||2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.3839394636468|2.2381840313322|2.2381840313322|2.2381840313322|2.2381840313322|-2.4235711008751|-2.4235711008751|-2.4235711008751|-2.4273012380294|-2.4314458348676|-2.4360509424656|-2.4561677143805|-2.4851863434837|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5114485668515|-2.5721650440798|-2.6001833897283|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6072279801352|-2.6480312071887|-2.695034698496|-2.7744829432277|-2.8218631897126|-2.8218631897126|-2.8218631897126|-2.8218631897126|-2.8218631897126|-2.8218631897126|-2.8218631897126||-2.8287369050091|-2.9080410839789|-2.9493099158772|-2.9493099158772|-3.0342332329759|2.7035391422942|2.7035391422942|2.7035391422942|2.7035391422942|2.7035391422942|2.7035391422942|2.7035391422942|2.7035391422942|2.7035391422942|2.7035391422942|2.7035391422942|2.6183768215925|2.6102065172845|2.6102065172845|2.6102065172845|2.6102065172845|2.6102065172845|2.4785627620147|2.4494961102704|2.4494961102704||||2.4494961102704|2.3749957172848|2.2932661924805|2.2932661924805|-2.5711848712308|-2.5711848712308|-2.5711848712308|-2.6390943898474|-2.7573270547958|-2.771474519104|-2.8410828805966|-2.9473142730972|-3.0486824498994|-3.0759221353266|-3.0759221353266|-3.0759221353266|-3.0759221353266|||-3.0759221353266|-3.0759221353266|-3.0759221353266|-3.0759221353266|-3.0759221353266|-3.0759221353266|2.8012314602581|2.8012314602581|2.8012314602581|2.8012314602581|2.8012314602581|2.8012314602581|2.8012314602581|2.7597016410527|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7487663590945|2.7252960165383|2.6642178915211|2.6004626329486|-3.0303010991008|-3.0303010991008|-3.0303010991008|||||||-3.0303010991008|-3.0614827315492|-3.0614827315492|-3.1444252641645|-3.2265837095012|-3.2995374624188|-3.4683749481766|-3.5327925654732|-3.5327925654732|-3.5327925654732|-3.5327925654732|-3.5327925654732|-3.5327925654732|-3.6103250287731|-3.6798056786545|-3.7120062317327|-3.8011180257218|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541||-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.9084894307224|-3.9084894307224
08138|101067|/equities/tongkun-group|SHANGHAICOMP||-12.322708317676|-12.322708317676|-12.322708317676|-12.404676275163|-12.489640214608|-12.849044246327|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.046403001749|-13.32322552359|-13.509752823164|-13.509752823164|-13.509752823164|-13.52639248774|-13.648545572719|-13.648545572719|-13.648545572719|-13.648545572719|-13.648545572719|11.801590945721|11.801590945721|11.801590945721|11.801590945721|11.801590945721|11.801590945721|11.801590945721||||||11.601767781047|10.78974157204|10.139187310823|-11.29737691251|-11.29737691251|-11.29737691251|-11.29737691251|-11.29737691251|-11.29737691251|||-11.587640967276|-11.795359658491|-11.795359658491|-11.94095526723|-12.043839200646|-12.363154658907|-12.522393607689|-12.5293265974|-12.61814013184|-12.687133985794|-12.687133985794|-12.687133985794|-12.707370870683|-12.722078660433|-12.843976448315|-13.075529149658|-13.109476835073|-13.146640705335|-13.358489856971|-13.455789154269|-13.455789154269|-13.720876977949|-13.962085933716|-14.088562877128|-14.088562877128|-14.327061585043|-14.327061585043|-14.327061585043|-14.544513096913|-14.827268018306|-14.827268018306|-14.827268018306|-14.827268018306|-14.827268018306|-15.124186345804|-15.192081971507|-15.192081971507|-15.342868852991|-15.637632158485|-16.070702582694|-16.11244755994|-16.128464020996|-16.128464020996|-16.128464020996|-16.128464020996|-16.128464020996|-16.128464020996|-16.128464020996|-16.128464020996|14.61783330974|14.61783330974|14.61783330974|14.61783330974|14.61783330974|14.61783330974|14.470926105281|14.339918255033|14.292687388727|14.267430116147|14.220847160664|14.220847160664|14.220847160664|14.220847160664|13.923719122506|13.814339603585|13.814339603585|13.814339603585|13.814339603585|13.814339603585||13.814339603585|13.814339603585|13.814339603585|13.814339603585|13.814339603585|13.814339603585|13.814339603585|13.814339603585|13.814339603585|13.814339603585|13.814339603585|13.605908590262|13.605908590262|13.605908590262|13.605908590262|13.398013777737|13.398013777737|13.398013777737|13.398013777737|13.315558178788|13.315558178788|13.315558178788|13.315558178788|13.315558178788|13.182062136601||||13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|13.182062136601|||13.180624630132|13.060694484886|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.988078745543|12.864532109034|12.846147082395|12.597385854794|12.340983465064|12.195537649645|12.034486067575|11.714428809266|11.703809847413|11.518122264608|11.512358264641|11.388731299193|11.173034732376|11.062816532491|11.062340843496|11.062340843496|||||||11.062340843496|10.235934111605|-12.694525816399|-12.694525816399|-13.00725020563|-13.122500728626|-13.523334422663|-13.68541209541|-13.68541209541|-13.68541209541|-13.68541209541|-13.68541209541|-13.68541209541|-13.932679889845|-14.230407700921|-14.230407700921|-14.669897275925|-14.825435309417|-14.825435309417|-14.825435309417|-15.167149760996|14.247757178873|14.247757178873|14.247757178873|14.247757178873|14.247757178873|14.182478270818|14.182478270818||14.03330970902|13.800343684562|13.650382232013|13.51680349802|13.51680349802|13.51680349802|13.51680349802|13.51680349802|13.51680349802|13.51680349802|13.51680349802
08139|100720|/equities/tongling-jingd|SHANGHAICOMP||5.2345773700468|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9790459380851|4.9050508325084|4.8560503285589|4.8560503285589|4.8463588164988|4.8463588164988|4.8097430010206|4.8097430010206|4.8097430010206|4.8097430010206|4.8097430010206|4.8097430010206|4.8097430010206|4.8097430010206|4.8097430010206|4.8097430010206||||||4.462492229714|4.1288803442474|4.0082002595791|-4.5372655219778|-4.5372655219778|-4.5372655219778|-4.5372655219778|-4.5372655219778|-4.5372655219778|||-4.5736284064965|-4.6218251004284|-4.6218251004284|-4.6259166283149|-4.6804629346551|-4.8194032003285|-4.8937815880114|-4.9564238362108|-5.125470882499|-5.2551591155457|4.4816359612589|4.4816359612589|4.4816359612589|4.4816359612589|4.4816359612589|4.4816359612589|4.4816359612589|4.4816359612589|4.4816359612589|4.4401512778738|4.3740568069328|4.0301405225218|4.0301405225218|4.0301405225218|4.0301405225218|4.0301405225218|4.0301405225218|4.0301405225218|4.0301405225218|4.0301405225218|4.0301405225218|4.0301405225218|3.9190450282031|3.8150501881632|3.7700554435554|3.7106174434891|3.5068930371585|-4.0230491172152|-4.0230491172152|-4.032276817039|-4.076418673413|-4.0926874339768|-4.1012236673623|-4.1012236673623|-4.1012236673623|-4.1012236673623|-4.1012236673623|-4.1012236673623|-4.1012236673623|-4.1012236673623|-4.1480262896518|-4.2061404277991|-4.283835754655|-4.283835754655|-4.283835754655|-4.283835754655|-4.283835754655|-4.283835754655|-4.283835754655|-4.3770398407758|-4.4267107148502|-4.430809452797|-4.430809452797|-4.430809452797|-4.430809452797|-4.430809452797|-4.430809452797|-4.430809452797|-4.430809452797||-4.4836770987787|-4.535196805031|-4.6074407365929|-4.6427119867681|-4.7185687639844|-4.7211876819014|-4.7463193413813|-4.7975772218792|-4.8261969704195|-4.8524410877807|-4.8875391961592|-4.8875391961592|-4.8875391961592|-4.9531102502469|-4.9531102502469|-4.9531102502469|-4.9531102502469|-5.0040114813518|-5.0492862202271|-5.0492862202271|-5.0492862202271|-5.0492862202271|-5.0492862202271|-5.0492862202271|-5.0492862202271||||-5.0492862202271|-5.0492862202271|-5.0492862202271|-5.0492862202271|-5.0492862202271|-5.0492862202271|-5.0736511523574|-5.1463943806667|-5.1463943806667|-5.1463943806667|-5.1463943806667|-5.2741074291956|-5.2741074291956|-5.2741074291956|-5.3340082398269|-5.4116758230895|-5.5101954278648|||-5.6363283856379|4.7782079357017|4.7782079357017|4.7782079357017|4.7782079357017|4.7782079357017|4.7782079357017|4.3002309156909|3.9597010958475|3.8825663277863|3.8825663277863|3.8825663277863|3.8167405337491|3.7108226849413|3.6853586516751|3.6365095732359|3.6072328485547|3.5269253030417|3.4744140148896|3.4744140148896|3.4515711864651|3.4391619640148|3.4391619640148|3.4146244611515|3.3538606679997|3.3538606679997|3.3538606679997|3.3231785072841|3.2418650404124|3.2187389020024|3.2158209487131|3.1338530612496|3.1338530612496|||||||3.0626143959394|-3.6781008286581|-3.6781008286581|-3.6781008286581|-3.831223214479|-3.8824702775166|-3.9933003623933|-4.054264856245|-4.054264856245|-4.054264856245|-4.054264856245|-4.054264856245|-4.054264856245|-4.1497387233331|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372||-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1996003535595|-4.1996003535595|-4.1996003535595|-4.1996003535595|-4.2462225917541|-4.2543488465664|-4.2543488465664|-4.3153876157731
08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH||25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|25.945709789854|24.46856667053|22.308962679034|21.586069584031|19.623410754887|-23.40556153778|-23.40556153778|-23.40556153778|-23.490624422539|-23.640693446783|-23.901325725612|-23.949805709054|-24.244228862314|21.366160399917|21.366160399917|21.366160399917||||||19.674068246951|17.967852895646|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|||17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.416597749306|17.321341454056|17.321341454056|17.321341454056|17.321341454056|17.321341454056|17.321341454056|17.146490559608|17.069433832201|-18.559092917877|-18.559092917877|-18.559092917877|-18.559092917877|-18.559092917877|-18.559092917877|-18.559092917877|-18.559092917877|-18.559092917877|-18.559092917877|-18.559092917877|-18.559092917877|-18.559092917877|-18.559092917877|-18.559092917877|-18.559092917877|-18.559092917877|-18.559092917877|-18.559092917877|-18.559092917877|-19.20676900594|-19.494742729582|-19.591380916611|-20.01542455463|-20.430471439145|-20.842745484005|-21.249161602271|-21.487402360982|-21.57655770839|-21.988398314193|-22.208508784163|-22.208508784163|-22.208508784163|-22.522786995425|-22.77300718032|-22.77300718032|-22.77300718032|21.295795791599|21.295795791599|21.295795791599||21.295795791599|21.295795791599|21.295795791599|21.295795791599|21.295795791599|21.295795791599|21.295795791599|20.893470195345|20.893470195345|20.893470195345|20.893470195345|20.738299585506|20.738167473075|-23.375617067111|-23.595366396793|-23.595366396793|-23.595366396793|-23.595366396793|-23.595366396793|-23.595366396793|-23.595366396793|-23.595366396793|-23.595366396793|-23.595366396793|-23.595366396793||||-23.595366396793|-23.595366396793|-23.595366396793|-23.650962315542|-24.362180138674|-25.12331568232|-25.12331568232|-25.12331568232|-25.12331568232|-25.12331568232|-25.12331568232|-25.339795393313|-25.359772252335|-25.679746997902|-26.057495528403|-26.17388400098|-26.58320489482|||-26.796820808436|-26.796820808436|-26.796820808436|-26.796820808436|-26.808690681486|-27.102433141104|25.151112988679|25.151112988679|25.151112988679|25.151112988679|25.151112988679|25.151112988679|25.151112988679|25.151112988679|25.151112988679|25.151112988679|25.130679716764|24.676311932337|24.637498079519|24.637498079519|24.637498079519|24.533331962405|24.495368847117|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|||||||-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|23.685651538187|23.685651538187|23.685651538187|23.685651538187|23.685651538187|23.685651538187|23.685651538187|23.685651538187|23.441121784993|23.441121784993|23.441121784993|23.441121784993|23.182358759584|22.953464430928|22.953464430928|22.953464430928|22.953464430928|22.953464430928|22.953464430928|22.953464430928|22.953464430928||22.953464430928|22.215515580839|-24.38464705974|-24.38464705974|-24.38464705974|-24.38464705974|-24.38464705974|-24.38464705974|-24.38464705974|-24.38464705974|-24.827712653965
08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH||-53.534490060194|-53.534490060194|-53.534490060194|-53.769433815594|-54.022148802672|-55.564055022039|-56.588949159824|-56.830988064767|-56.830988064767|-57.210541132823|-57.306936153631|-57.306936153631|-57.306936153631|-57.306936153631|-57.306936153631|-57.306936153631|-57.306936153631|-57.306936153631|-57.306936153631|-57.306936153631|-57.306936153631|-57.701594971795|-58.195658987266|-58.195658987266|-58.195658987266|-58.195658987266|-58.195658987266|-58.195658987266|-58.195658987266|-58.195658987266|-58.195658987266|-58.195658987266|-58.195658987266|-59.467400358233|-59.722665360805|-60.886851367284|52.277555461379|52.277555461379|52.277555461379||||||49.842282820247|45.139760070931|41.290289408511|40.936986188697|39.384432082493|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|||-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|-45.160307341398|40.911784124335|40.911784124335|40.911784124335|40.911784124335|40.911784124335|40.911784124335|40.911784124335|40.911784124335|40.911784124335|40.911784124335|40.911784124335|40.911784124335|40.911784124335|40.911784124335|40.426398748184|40.426398748184|40.0352391321|40.0352391321|40.0352391321|40.0352391321|40.0352391321|40.0352391321|40.0352391321|40.0352391321|40.0352391321|39.853041233678|39.528380038627|37.022087973895|-42.085238675392|-42.085238675392|-42.085238675392|-42.085238675392|-42.085238675392|-42.085238675392|-42.085238675392|-42.085238675392|-42.085238675392|-42.085238675392|-42.085238675392|-42.085238675392|-42.085238675392|-42.085238675392|-42.085238675392|-42.085238675392|-42.438611591433|-43.041475071481|-44.065540064233|-44.561995546969|-45.46068874217|-45.986816150357|-46.603531447174|-46.962103252691|-46.962103252691|-46.962103252691||-46.962103252691|-46.962103252691|-46.962103252691|-46.962103252691|-46.962103252691|-46.962103252691|-46.962103252691|-47.409922049092|-48.139542709508|43.13349552464|43.13349552464|43.13349552464|43.13349552464|43.13349552464|43.13349552464|43.13349552464|43.13349552464|43.13349552464|43.13349552464|43.13349552464|43.13349552464|43.13349552464|43.13349552464|42.800904807244|40.408411406581||||38.745416145639|38.745416145639|37.204387985836|-42.252376204104|-42.252376204104|-42.252376204104|-42.252376204104|-42.366890409888|-43.104584671062|-43.15472663884|-43.386560694427|-44.304981302388|-44.648750595658|-45.170340754819|-46.110050866153|-46.460021651615|-46.763600098678|||42.277462173331|42.277462173331|42.277462173331|42.277462173331|42.277462173331|42.277462173331|42.277462173331|42.277462173331|42.277462173331|42.277462173331|42.131084955313|42.131084955313|41.951042906857|41.951042906857|41.951042906857|41.951042906857|41.951042906857|41.951042906857|41.951042906857|41.951042906857|41.951042906857|41.951042906857|41.951042906857|40.882167145518|40.726884178796|40.726884178796|40.320063595946|39.90770616021|39.762892081629|38.918945447484|-46.145648275233|-46.145648275233|-46.145648275233|||||||-46.145648275233|-46.145648275233|-46.145648275233|-46.145648275233|-48.052485027155|-49.319573232687|-49.748498304195|-51.367455331823|-52.569483298746|-52.569483298746|-52.569483298746|-52.569483298746|-52.78038970043|-53.581952106177|-54.521107696825|-54.521107696825|-54.521107696825|-54.521107696825|-54.521107696825|-54.521107696825|-54.521107696825|-54.521107696825|-54.521107696825|-54.521107696825|-55.915513806138|-55.925061101356|-55.925061101356|-55.925061101356||-55.925061101356|-55.925061101356|-55.925061101356|-56.44019007091|-57.118013147638|-57.118013147638|-57.118013147638|-57.118013147638|-57.168726554762|-57.881736366239|-57.881736366239
08142|102961|/equities/top-energy|SHANGHAICOMP||5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|5.6383406184604|-6.3673525042712|-6.3673525042712|-6.3673525042712|-6.3673525042712|-6.3673525042712|-6.3673525042712|-6.3673525042712|-6.4259473159776|-6.4554973261076|-6.5061081666105|-6.5984532323538|-6.6905036466054|-6.7800040263525|5.9155638944804|5.9155638944804|5.9155638944804||||||5.6734042710396|5.2732267982797|5.0363915034081|5.0363915034081|4.7598792521982|-5.3789186168932|-5.3789186168932|-5.3789186168932|-5.3789186168932|||-5.3789186168932|-5.3789186168932|-5.3789186168932|-5.4665761975472|-5.4773069253702|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4905752709437|-5.4959604188151|-5.4959604188151|-5.4959604188151|-5.6471781912056|-5.7035315238334|-5.7612504018973|-5.7612504018973|-5.7612504018973|-5.8375001498539|-5.9738892789769|-6.114321337374|-6.1769770475844|-6.1769770475844|-6.1769770475844|-6.197196679272|-6.2902187031262|-6.3180208119808|-6.4128008322648|-6.4829661408172|-6.4829661408172|-6.4829661408172|-6.4829661408172|-6.4829661408172|-6.4829661408172|-6.4829661408172|-6.5688514487728|-6.7037237238867|-6.8230263471584|-6.9561402797678|-7.0151557922339|-7.16572862201|-7.2241427692337|-7.2690475552792|-7.3274951847084|-7.3274951847084||-7.3274951847084|-7.3274951847084|-7.46622903353|-7.46622903353|-7.5274766286879|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574||||-7.586056084574|-7.586056084574|-7.586056084574|-7.586056084574|-7.7187255977357|-7.7187255977357|6.8475663384947|6.8475663384947|6.8475663384947|6.8475663384947|6.8475663384947|6.8475663384947|6.8475663384947|6.8475663384947|6.8475663384947|6.8475663384947|6.8206291685671|||6.7878790758908|6.7878790758908|6.7878790758908|6.7878790758908|6.7878790758908|6.7878790758908|6.6115324125092|6.5313778016841|6.5313778016841|6.5313778016841|6.5313778016841|6.5313778016841|6.5181976527942|6.4063307942034|6.3070135073751|6.3070135073751|6.2705705913007|6.2473005489177|6.1220009278|6.0283341883223|5.9303712843305|5.9171075141814|5.9171075141814|5.9171075141814|5.8871082833258|5.8871082833258|5.8421089829299|5.8421089829299|5.7951208950516|5.614023354477|-6.8487337558229|-6.8487337558229|-6.8487337558229|||||||-6.8487337558229|-6.8487337558229|-6.8487337558229|-6.9913709923912|-7.3004121565475|-7.4732354773033|-7.717795215215|-7.717795215215|-7.717795215215|-7.717795215215|-7.717795215215|-7.717795215215|-7.717795215215|-7.9769948965595|-8.1498702992978|-8.1498702992978|-8.4759669822655|-8.6410746356075|-8.7723049345088|-8.9381168354961|-8.9384628390177|-9.0010696092031|-9.0917441755292|-9.1702705919475|-9.2913708948955|-9.2913708948955|-9.2913708948955|-9.2913708948955||-9.2913708948955|-9.2913708948955|-9.4059404580988|-9.4059404580988|-9.4059404580988|-9.46771173667|-9.6585689141915|-10.23674303454|-10.680826096202|-10.9953620748|-11.258179964432
08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP||3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2988586566826|3.2598253986448|3.2598253986448|3.1657809379783|3.1657809379783|3.1657809379783|3.1657809379783|3.1657809379783|3.1657809379783|3.1657809379783|3.1657809379783|3.1657809379783|3.1064232326312|3.0804702415249|2.962744661413|2.8258273295146|2.7492527091483|2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428||||||2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428|2.7484112524428|2.7454569895442|2.7187062013508|2.7187062013508|2.7187062013508|||2.7187062013508|2.7187062013508|2.6280068940985|2.5833409966216|2.5460382098016|2.5460382098016|2.5366762948009|2.5366762948009|2.5366762948009|2.5366762948009|2.5366762948009|2.5366762948009|2.5366762948009|2.5366762948009|2.5366762948009|2.5366762948009|2.5366762948009|2.5366762948009|2.4302484819919|2.4302484819919|2.4302484819919|2.4302484819919|2.4302484819919|2.4302484819919|2.4302484819919|2.4302484819919|2.2919427365761|2.2916030851449|2.1951145560041|-2.467145010657|-2.467145010657|-2.467145010657|-2.467145010657|-2.467145010657|-2.467145010657|-2.467145010657|-2.467145010657|-2.467145010657|-2.467145010657|-2.467145010657|-2.467145010657|-2.467145010657|-2.5151611001699|-2.5155667386364|-2.5155667386364|-2.5155667386364|-2.5155667386364|-2.5155667386364|-2.5295186133198|-2.613353964467|-2.6398377515421|-2.6443746690477|-2.6443746690477|-2.6443746690477|-2.6443746690477|-2.6443746690477|-2.6443746690477|-2.6443746690477|-2.6443746690477|-2.7481941387085|-2.8546601318682|-2.9269402126221|-2.9269402126221|-2.9269402126221|-2.9269402126221|-2.9269402126221|-2.9269402126221|-2.9269402126221|-2.9269402126221||-2.9269402126221|-2.9269402126221|-2.9269402126221|-2.9269402126221|-2.9269402126221|-2.9269402126221|-2.9269402126221|-3.0138224738337|-3.185913869352|-3.2885356996909|-3.2885356996909|-3.3617063202742|-3.395995601004|-3.395995601004|-3.4861061131354|-3.6385142888036|-3.6385142888036|-3.6385142888036|-3.6385142888036|-3.7850158043931|-3.9711287361858|-4.1668097556165|-4.3720107145366|-4.5866786183314|-4.8107540542766|||||-4.96917122546|-5.1518569913525|-5.1726188623263|-5.3212430436692|-5.3963813471884|-5.4232012351454|-5.6681429961664|-5.6681429961664|-5.6681429961664|-5.6990481327356|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|||4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.9048866674879|4.8593185395641|4.7414650089921|4.3716279541321|4.3593934437631|4.3593934437631|4.3593934437631|4.2671038200456|4.1212266606311|4.0185850375471|3.6639834767776|3.6214585881771|3.6214585881771|3.6214585881771|3.5099541193182|3.3599490066297|-4.5028226226094|-4.5028226226094|-4.5028226226094|-4.5028226226094|||||||-4.5028226226094|-4.807580613375|-4.9195340069139|-5.4072600373519|-5.7680668840687|-5.7950741195989|-6.1382295416458|-6.1382295416458|-6.1382295416458|-6.1382295416458|-6.1382295416458|-6.1382295416458|-6.1382295416458|-6.1382295416458|-6.1382295416458|-6.1382295416458|-6.2040804192668|-6.2040804192668|-6.2040804192668|-6.2183277203624|-6.2183277203624|-6.2183277203624|-6.2183277203624|-6.2183277203624|-6.2183277203624|-6.2183277203624|-6.2183277203624|-6.2183277203624||-6.2183277203624|-6.2183277203624|-6.2183277203624|-6.2183277203624|4.863320758143|4.863320758143|4.863320758143|4.863320758143|4.863320758143|4.80251793677|4.80251793677
08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP||19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|19.408683985716|18.409779968584|18.409779968584|18.409779968584|17.201846726215|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-20.592781385173|-21.404201861211|-21.724668259961|-21.922965097805|18.192777312641|18.192777312641|18.192777312641||||||16.068085843595|14.700650990309|-16.09261354763|-16.09261354763|-16.09261354763|-16.09261354763|-16.09261354763|-16.09261354763|-16.09261354763|||-16.525126397153|-16.536143417148|-16.536143417148|-16.591412031832|-16.591412031832|-16.970457302402|-17.1810634786|-17.236737482428|-17.444707862403|-17.713278073|-17.713278073|-17.713278073|-17.713278073|-18.019753316957|-18.14870765366|-18.14870765366|-18.596341850116|16.320494640888|16.320494640888|16.320494640888|16.320494640888|16.320494640888|16.320494640888|16.320494640888|16.320494640888|16.320494640888|16.320494640888|16.320494640888|16.320494640888|16.320494640888|16.320494640888|16.320494640888|15.301481594034|-18.540230461998|-18.540230461998|-18.540230461998|-18.540230461998|-18.540230461998|-18.540230461998|-18.540230461998|-18.540230461998|-18.540230461998|-18.91225170558|-18.91225170558|-18.91225170558|-18.91225170558|-18.91225170558|-18.91225170558|-18.91225170558|-18.91225170558|-19.08027992718|-19.81420061845|-20.022444542452|-20.441542718384|-20.441542718384|-20.441542718384|-20.441542718384|-20.441542718384|-20.769492146675|-20.91166239522|-20.91166239522|-20.91166239522|-20.91166239522|-20.91166239522|-20.91166239522|-21.195001367614|-21.195001367614|-21.195001367614|-21.195001367614||-21.248890298258|-21.495989686527|-22.301100181516|19.073157790489|19.073157790489|19.073157790489|19.073157790489|19.073157790489|19.073157790489|19.073157790489|19.073157790489|19.073157790489|19.073157790489|19.040256763175|19.040256763175|17.87028490247|16.626531604275|16.626531604275|16.626531604275|16.626531604275|16.626531604275|16.626531604275|16.626531604275|16.626531604275|16.626531604275||||16.626531604275|16.626531604275|16.626531604275|16.626531604275|16.626531604275|16.626531604275|16.626531604275|16.626531604275|14.581986214319|14.581986214319|14.581986214319|14.581986214319|14.581986214319|14.581986214319|14.581986214319|14.581986214319|14.581986214319|||14.581986214319|14.430281981441|14.430281981441|14.430281981441|14.430281981441|14.430281981441|14.430281981441|14.430281981441|14.430281981441|14.186423470149|14.034358847549|13.992066450042|13.598961745282|13.173767727617|13.173767727617|13.173767727617|13.028075661928|12.923416948617|12.89576086034|12.89576086034|12.490390357242|12.490390357242|12.490390357242|12.490390357242|12.490390357242|12.490390357242|12.490390357242|12.120433446286|11.541037264265|-14.043660498928|-14.043660498928|-14.043660498928|-14.043660498928|||||||-14.043660498928|-14.043660498928|-14.043660498928|-14.67128939239|-15.575321670018|-16.08257955494|-16.65175431506|-17.045110881831|-17.045110881831|-17.045110881831|-17.045110881831|-17.045110881831|-17.404567652837|-18.132852587319|-18.55315168946|-18.55315168946|-19.133502097582|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091||-19.214468689091|-19.214468689091|-19.214468689091|-19.280521838011|-19.372801639572|-19.511311060285|-19.511311060285|-19.511311060285|-19.511311060285|-19.605899923483|18.135193244577
08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP||-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.502697098973|-15.556886157197|-15.732095304245|-15.930106073744|-16.157339950542|-16.276222118307|-16.276222118307|-16.334135674292|-16.349673911444|-16.349673911444|-16.422954357689|-16.422954357689|-16.422954357689|-16.551616232732|-16.811240188655|-16.866933708254|-17.030481794215|15.077535000225|15.077535000225|15.077535000225||||||14.419483651475|13.677203855863|13.139115980324|-14.111067212176|-14.111067212176|-14.111067212176|-14.111067212176|-14.111067212176|-14.111067212176|||-14.111067212176|-14.111067212176|-14.111067212176|-14.111067212176|-14.203407407416|-14.521563928009|-14.598291821818|-14.598291821818|-14.598291821818|-14.598291821818|-14.598291821818|-14.598291821818|-14.72311757008|-14.72311757008|-14.72311757008|-14.72311757008|-14.72624172546|-15.343301187528|-15.343301187528|-15.343301187528|-15.343301187528|-15.343301187528|-15.343301187528|-15.343301187528|-15.343301187528|-15.343301187528|-15.343301187528|-15.343301187528|-15.343301187528|-15.343301187528|-15.343301187528|-15.343301187528|-15.343301187528|-15.343301187528|-15.343301187528|-15.343301187528|-15.343301187528|-15.343667863224|-15.582964445059|-15.79872421367|-15.79872421367|-15.79872421367|-15.963150955864|-15.963150955864|-15.963150955864|-15.963150955864|-15.963150955864|-15.963150955864|-15.963150955864|-15.963150955864|-16.022389228287|-16.048210946655|-16.215234429677|-16.405822144069|-16.405822144069|-16.405822144069|-16.462732610767|-16.462732610767|-16.462732610767|-16.478036467306|-16.586707079932|-16.686896337983|-16.704310165706|-16.704310165706|-16.704310165706|-16.704310165706|-16.840589873134|-16.840589873134|-16.840589873134||-16.840589873134|-17.023988529641|-17.192658879574|-17.192658879574|-17.192658879574|-17.377893982022|-17.377893982022|-17.377893982022|-17.521163728612|-17.521163728612|-17.639628069022|-17.656808050053|-18.04756414402|-18.271737543615|-18.27270098855|-18.27270098855|-18.65577836754|17.188439490299|17.188439490299|17.188439490299|17.188439490299|17.188439490299|17.188439490299|17.188439490299|17.188439490299||||17.188439490299|17.188439490299|17.188439490299|17.188439490299|17.188439490299|17.188439490299|17.188439490299|17.188439490299|16.582155468178|16.100221324131|16.100221324131|16.100221324131|16.019689745555|15.854701759263|15.854701759263|15.854701759263|15.854701759263|||15.539668350136|15.441297933697|15.314775914218|15.176088504549|15.176088504549|15.176088504549|15.176088504549|15.176088504549|15.176088504549|15.176088504549|15.176088504549|15.176088504549|15.176088504549|15.056389384502|15.056389384502|15.056389384502|15.056389384502|15.056389384502|14.815432607061|14.763258787136|14.70417631571|14.554640223632|14.42515535051|14.416839278345|14.031468395104|14.031468395104|14.010520144424|13.994466803826|13.793296149878|13.717551659112|13.66783518103|13.386339367505|13.386339367505|||||||12.948710588478|-14.590897548969|-14.590897548969|-14.590897548969|-15.202107946934|-15.552342248031|-15.597004021758|-15.597004021758|14.457381507179|14.457381507179|14.457381507179|14.457381507179|14.457381507179|14.457381507179|14.457381507179|14.457381507179|14.457381507179|14.385979463018|14.078866165387|13.964295406592|13.947093293214|13.947093293214|13.947093293214|13.947093293214|13.947093293214|13.947093293214|13.930598146975|-14.739924914323||-14.739924914323|-14.739924914323|-14.739924914323|-14.739924914323|-14.739924914323|-14.739924914323|-14.739924914323|-14.882139478218|-14.976821195298|-15.138134703827|-15.21136039856
08146|100702|/equities/fangxing-sci|SHANGHAICOMP||-13.921110414818|-13.921110414818|-13.921110414818|-14.267345401264|12.176034655912|12.176034655912|12.176034655912|12.176034655912|12.176034655912|12.176034655912|12.176034655912|12.176034655912|12.176034655912|12.176034655912|11.927260574084|11.686401032057|11.531173645526|11.531173645526|11.403284428168|11.403284428168|11.403284428168|11.403284428168|11.105316027059|10.884240689161|10.472287540324|10.472287540324|10.472287540324|10.472287540324|10.472287540324|10.472287540324|10.323674720543|10.323674720543|10.323674720543|10.323674720543|10.323674720543|10.323674720543|10.323674720543|10.323674720543|10.323674720543||||||-13.169071719038|-13.169071719038|-13.169071719038|-13.169071719038|-13.169071719038|-13.593968600021|-14.104409926453|-14.23101080051|-14.672234674195|||-15.021371466031|-15.778190513574|12.47441499119|12.47441499119|12.47441499119|12.47441499119|12.47441499119|12.47441499119|12.439905297811|11.957117120486|10.464574434207|10.243538327895|10.243538327895|10.243538327895|9.7189311935749|8.891822644967|8.891822644967|8.891822644967|8.891822644967|8.891822644967|8.891822644967|8.891822644967|8.891822644967|8.891822644967|8.891822644967|8.5453787329629|-9.7613915433368|-9.7613915433368|-9.7613915433368|-9.7613915433368|-9.7613915433368|-9.7613915433368|-9.7613915433368|-9.7613915433368|-9.7613915433368|-9.7613915433368|-9.7613915433368|-9.8267721520074|-9.8267721520074|-9.8267721520074|-9.8267721520074|-9.8267721520074|-9.8267721520074|-9.8267721520074|-9.8267721520074|-9.8267721520074|-9.8267721520074|-9.8267721520074|-9.8267721520074|-9.8267721520074|-9.9097472678962|-9.9922273740039|-9.9922273740039|-9.9922273740039|-9.9922273740039|-9.9922273740039|-9.9922273740039|-9.9922273740039|-9.9922273740039|-10.276919641414|-10.468799527396|-10.524198398345|-10.524198398345|-10.524198398345|-10.524198398345|-10.524198398345|-10.524198398345|-10.524198398345|-10.524198398345||-10.524198398345|-10.610775745967|-10.809750650833|-10.810834035288|-11.154816001666|-11.193723524073|-11.193723524073|-11.244693160564|-11.288201297397|-11.288201297397|-11.494112400075|-11.603733998579|-11.603733998579|-11.603733998579|-11.603733998579|-11.603733998579|-11.603733998579|-11.603733998579|-11.788593060487|-11.80899228731|-12.206102473639|-12.347336512034|-12.356974990435|-12.356974990435|-12.356974990435||||-12.356974990435|-12.356974990435|-12.356974990435|-12.356974990435|-12.382194791974|-12.525216352875|-12.605240676066|-13.071138885609|-13.071138885609|-13.071138885609|-13.071138885609|11.393567334|11.393567334|11.393567334|11.393567334|11.393567334|11.393567334|||11.393567334|11.393567334|11.393567334|11.393567334|11.393567334|11.393567334|11.393567334|11.393567334|11.393567334|11.393567334|10.991185570628|10.696317302817|10.455352902008|10.061502535689|10.049015931568|10.049015931568|9.7644620253879|9.5066242035052|9.2846796237005|9.2846796237005|9.2846796237005|9.2846796237005|9.185702345388|9.185702345388|9.185702345388|9.185702345388|9.185702345388|9.1135582632675|8.9148811744093|8.9148811744093|8.9148811744093|8.6343119857972|-10.615633561058|||||||-10.615633561058|-10.615633561058|-10.615633561058|-10.615633561058|-11.075148293093|-11.295720149759|-11.588578437968|-11.764730743996|-11.764730743996|-11.764730743996|-11.764730743996|-11.764730743996|-11.764730743996|-12.024145714035|-12.291291079392|-12.291291079392|-12.612545527209|-12.817272492237|-13.023460442239|-13.023460442239|-13.023460442239|-13.124956349988|-13.292174105798|-13.421860329481|12.090395184688|12.090395184688|12.090395184688|12.090395184688||12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688
08147|100363|/equities/tongfang|SHANGHAICOMP||-8.3080826047731|-8.3080826047731|-8.3080826047731|-8.3928693669453|-8.4187438904593|-8.4546464541281|-8.4546464541281|-8.4546464541281|-8.4546464541281|-8.6590514556925|7.2024616246054|7.2024616246054|7.2024616246054|7.2024616246054|7.2024616246054|7.1089353404584|7.1089353404584|7.1089353404584|7.1089353404584|7.1089353404584|7.1089353404584|7.1089353404584|6.4615950675079|6.425644645321|6.425644645321|6.425644645321|6.2696051964358|6.179005769579|6.1111175789749|5.9812416781226|-6.9956906736114|-6.9956906736114|-6.9956906736114|-6.9956906736114|-6.9956906736114|-6.9956906736114|6.1247042899626|6.1247042899626|6.1247042899626||||||5.5935603253596|5.1306226907563|4.9018030628443|4.8820031202369|4.718892472379|4.6765473345834|4.5950523725171|-5.0632037665735|-5.0632037665735|||-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.0632037665735|-5.104115436065|-5.1731282297676|-5.1731282297676|-5.1731282297676|-5.1731282297676|-5.1731282297676|-5.1751422422799|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2058449319925|-5.2703831253147|-5.3432035509851|-5.3609921741481|-5.3609921741481|-5.3609921741481|-5.3609921741481|-5.5511513198947|-5.5511513198947|-5.5511513198947|-5.5511513198947|-5.6857236983087|-5.7669153877658|-5.873574677906|-5.873574677906|-5.873574677906|-5.873574677906|-5.8934162102381|-5.9048562702388|-5.9048562702388|-5.9048562702388||-5.9048562702388|-5.9548404147063|-6.0459135934936|-6.0459135934936|-6.0857180711319|-6.0857180711319|-6.0857180711319|-6.1124647322286|-6.1487219352031|-6.1487219352031|-6.1569134414753|-6.3019231746579|-6.3019231746579|-6.3019231746579|-6.3019231746579|-6.3019231746579|-6.3019231746579|-6.3019231746579|-6.3538034966681|-6.3542259590597|-6.4614162915786|-6.4614162915786|-6.4614162915786|-6.4614162915786|-6.4614162915786||||-6.4614162915786|-6.4614162915786|-6.4614162915786|-6.4614162915786|-6.4614162915786|-6.4614162915786|-6.4793513344217|-6.584967440782|-6.584967440782|-6.584967440782|-6.584967440782|-6.7388528921185|-6.8214650954808|-6.8214650954808|-6.8214650954808|-6.991072240362|-7.1339692703987|||-7.2447279737382|-7.2447279737382|-7.2447279737382|-7.2447279737382|-7.2447279737382|-7.2447279737382|6.4400192080441|6.4400192080441|6.4400192080441|6.4400192080441|6.3023077865813|6.3023077865813|6.280342144036|6.158726993444|6.158726993444|6.158726993444|6.0885856849644|5.9992503282933|5.9992503282933|5.9992503282933|5.9992503282933|5.9992503282933|5.9992503282933|5.8375005321932|5.6979703043648|5.6979703043648|5.6979703043648|5.5977446872602|5.3952718927474|5.3075241991779|-6.1609744571105|-6.1609744571105|-6.1609744571105|||||||-6.1609744571105|-6.1609744571105|-6.1609744571105|-6.213860726186|-6.3459563253416|-6.4616178669414|-6.6195753854603|-6.6313853060182|-6.6313853060182|-6.6313853060182|-6.6313853060182|-6.6313853060182|-6.6313853060182|-6.7459834190404|-6.8751648203575|-6.8751648203575|-7.0401832810203|-7.0768701755514|-7.148189037322|-7.2674321259381|-7.2988136703573|-7.3042372525624|-7.4124857122027|-7.4888729711731|-7.6470809137776|-7.7700899084359|-7.8096487864219|-7.8096487864219||-7.8096487864219|-7.8096487864219|-7.8096487864219|-7.8096487864219|-7.9473875213952|-8.077652711481|-8.1246142330105|-8.3390158483646|-8.4283508536177|-8.4926121231535|-8.5660572473651
08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH||66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.696426878023|66.677992255658|66.677992255658|64.512217635546|-74.242284343847|-74.242284343847|-74.242284343847|-74.318647541612|-74.422941170368|-75.287717565599|-76.89028012058|-76.89028012058|-76.89028012058|-77.536426086126|-77.685668128685|-77.685668128685|-77.685668128685|-77.685668128685|-77.685668128685|-78.867966910155|-81.476630391844|70.340123601838|70.340123601838|70.340123601838|70.340123601838|70.340123601838||||||68.699580135261|62.738979487856|55.950530746733|55.295032849085|53.249018286254|-58.20721733282|-58.20721733282|-58.20721733282|-58.20721733282|||-59.192462414614|-60.368424480823|-60.368424480823|-60.368424480823|-60.594917581773|-61.689352563461|-61.798944449609|-61.798944449609|-61.798944449609|-61.798944449609|-61.798944449609|-61.798944449609|-61.798944449609|-62.004383908582|-62.955535042522|-62.955535042522|-63.677817358173|-65.111461866341|-67.356624431568|-68.706249682061|-69.364724547722|-69.61691624043|-70.265464744276|-70.584758348357|-70.584758348357|-70.584758348357|-70.584758348357|-70.584758348357|-70.584758348357|-70.584758348357|-70.584758348357|-70.584758348357|-70.584758348357|-70.584758348357|-70.584758348357|-70.584758348357|-70.898620149704|-71.376656949036|-71.376656949036|-71.376656949036|-71.376656949036|-71.376656949036|-71.376656949036|-71.376656949036|-71.376656949036|-71.376656949036|-71.376656949036|-71.376656949036|-71.376656949036|-72.486842512546|-73.760937769609|-74.837709938374|-75.905786870681|-76.572541526912|-76.932268888816|-77.738079052352|-78.379532687292|-78.777290698904|-78.777290698904|-78.777290698904|-79.165875722984|-81.036529649209|-82.043363055599|-82.133327431002|-82.133327431002|-82.133327431002|-83.056372004396|-83.056372004396|-83.056372004396||-83.056372004396|-83.056372004396|-83.056372004396|-83.056372004396|-83.056372004396|-83.056372004396|-84.544858223471|-86.372621808089|81.32868200668|81.32868200668|81.32868200668|81.32868200668|81.32868200668|81.32868200668|81.32868200668|81.32868200668|81.32868200668|81.32868200668|81.32868200668|81.32868200668|81.32868200668|81.092425519982|80.997693360689|80.721324193084|78.403695039841||||75.864101123912|-81.843822092292|-81.843822092292|-81.843822092292|-81.843822092292|-81.843822092292|-81.843822092292|-81.843822092292|-81.843822092292|-81.843822092292|-81.843822092292|-81.843822092292|-81.843822092292|-81.967025326884|-83.722809631732|-84.285344476068|-85.837604702141|||79.077240179331|79.077240179331|79.077240179331|79.077240179331|79.077240179331|79.077240179331|79.077240179331|79.077240179331|79.077240179331|79.077240179331|77.948046152626|77.842113978231|77.842113978231|77.842113978231|77.842113978231|77.274571002152|75.385630462596|73.768594348999|73.768594348999|73.768594348999|73.768594348999|73.768594348999|73.768594348999|73.768594348999|73.768594348999|73.768594348999|73.768594348999|73.768594348999|73.768594348999|71.461772906087|69.448641445132|69.446650107078|69.446650107078|||||||68.808502814695|68.070002076278|66.796406757217|66.796406757217|66.796406757217|66.796406757217|66.796406757217|66.796406757217|66.796406757217|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.550710765657|69.713131949405|69.713131949405|69.713131949405|69.713131949405||69.713131949405|68.325142168446|-73.066771072368|-73.066771072368|-73.066771072368|-73.066771072368|-73.066771072368|-73.066771072368|-73.648633897548|-74.07792699364|-75.239918576647
08149|1043309|/equities/tvzone-media|SHANGHAICOMP||26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.166962130498|26.066305142141|26.066305142141|26.066305142141|25.556770076773|25.556770076773|25.556770076773|25.556770076773|25.556770076773|25.556770076773|25.556770076773|25.556770076773|25.556770076773|25.556770076773|25.556770076773|25.261756695539|25.261756695539|25.261756695539|23.888618351387|22.856242790672|22.724872852672|22.724872852672|22.724872852672|22.724872852672|22.724872852672|22.724872852672|22.724872852672|22.724872852672|22.724872852672||||||21.926525726704|21.111138916444|20.25708636584|20.25708636584|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|||-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.051942698016|-22.572714240302|-22.662459805|-22.697177836617|19.489273905678|19.489273905678|19.489273905678|19.489273905678|19.489273905678|19.489273905678|19.489273905678|19.489273905678|19.489273905678|19.489273905678|19.489273905678|19.489273905678|19.489273905678|19.489273905678|19.489273905678|19.401414420785|18.39212738428|-22.182600622843|-22.182600622843|-22.182600622843|-22.182600622843|-22.502889559744|-22.621461239187|-22.621461239187|-22.621461239187|-22.621461239187|-23.352729220852|-23.352729220852|-23.391801364617|-23.391801364617|-23.391801364617|-23.391801364617|-23.391801364617|-23.892002961587|-24.084850090403|-24.084850090403|-24.084850090403|-24.084850090403|-24.084850090403|-24.084850090403|-24.084850090403|-24.084850090403|-24.084850090403|-24.524832268179|-25.09314761738|-25.833497848555|-26.559631057945|-26.559631057945|-26.559631057945|-26.559631057945|-26.559631057945|-26.559631057945|-26.559631057945||-26.961257400741|-27.489730983564|-28.451367437386|-29.799822497681|-29.799822497681|-29.799822497681|-29.799822497681|-29.799822497681|-30.320357932332|-30.998731018971|-32.465811705004|-32.796503476172|-32.796503476172|-32.796503476172|-32.796503476172|-33.000003951423|-33.85389353791|-34.218214957351|-34.676571559567|-34.676571559567|-34.676571559567|-34.676571559567|-34.676571559567|-34.676571559567|-34.676571559567||||-34.676571559567|-34.676571559567|-34.676571559567|-34.676571559567|-34.676571559567|-34.676571559567|-34.676571559567|-36.417010671834|-36.417010671834|-36.417010671834|-36.548345652929|-39.48275942769|-39.48275942769|-39.48275942769|-39.48275942769|-40.939177035914|-42.349085171605|||-44.176763675373|32.885258472975|32.885258472975|32.885258472975|32.885258472975|32.885258472975|32.885258472975|32.885258472975|32.885258472975|31.136953553685|25.226545886651|25.226545886651|23.641717677265|23.565877740763|23.565877740763|23.565877740763|23.565877740763|23.565877740763|23.565877740763|23.565877740763|23.565877740763|22.125418999882|18.962132510313|18.953658849664|18.953658849664|18.953658849664|18.953658849664|17.797397806321|16.712665878043|-22.923287834794|-22.923287834794|-22.923287834794|-22.923287834794|||||||-22.923287834794|-24.388096983864|-25.832884982376|-27.988206231096|21.878647146267|21.878647146267|21.878647146267|-27.556675441302|-27.556675441302|-27.556675441302|-27.556675441302|-27.556675441302|-28.046860914801|-29.075957648593|-29.313465056397|-29.313465056397|-30.153295130175|-30.368106306308|-30.784561833533|-31.584512508349|-31.940014402553|-32.414461074587|-33.19166778144|-33.19166778144|-33.19166778144|-33.694630660578|-34.287367544753|-35.476519383967||-35.979466215306|-36.390517834749|-37.914464557531|-39.119960983994|-39.720511657665|32.433249847065|32.433249847065|32.433249847065|32.433249847065|30.757149979645|30.757149979645
08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP||11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|11.069681555482|10.947423518203|10.945770320213|10.945770320213|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722|10.568336881722||||||9.7753741095744|9.335415609488|8.9726837032472|8.907426449263|8.8635287914418|8.8635287914418|8.8635287914418|8.8635287914418|8.8592252421196|||8.8592252421196|8.8592252421196|8.8592252421196|8.8592252421196|8.8592252421196|8.8592252421196|8.8592252421196|8.6552500910025|8.5230553620901|-9.5373443953719|-9.5373443953719|-9.5373443953719|-9.5373443953719|-9.5373443953719|-9.5373443953719|-9.5373443953719|-9.6870490569236|-9.7822765794465|-9.9497517443442|-10.004890591069|-10.004890591069|-10.004890591069|-10.004890591069|-10.063212030644|-10.161346560844|-10.163082295151|-10.163082295151|-10.203462432773|-10.203462432773|-10.203462432773|-10.203462432773|-10.203462432773|-10.203462432773|-10.203462432773|-10.203462432773|-10.22223752682|-10.22223752682|-10.611375476967|-11.055416851188|-11.198241318757|-11.198600810429|-11.219001445131|10.057459693107|10.057459693107|10.057459693107|10.057459693107|9.8638439762957|9.77371593188|9.6671188165959|9.6671188165959|9.4541870718533|-10.731855042425|-10.731855042425|-10.731855042425|-10.731855042425|-10.731855042425|-10.731855042425|-10.731855042425|-10.731855042425|-10.731855042425|-10.892616836723|-11.018463179465|-11.115077839217|-11.115077839217|-11.385086759286|-11.524551201697|-11.524551201697|-11.547285163397|-11.547285163397||-11.606957138314|-11.606957138314|-11.9088404849|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339||||11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|11.003934920339|10.976371313848|10.976371313848|10.976371313848|10.932248476746|||10.932248476746|10.587498695323|10.461664286663|10.160573289486|10.160573289486|10.067303919893|10.03256026915|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|-11.776357497691|||||||-11.776357497691|-11.776357497691|-11.776357497691|-12.114841450054|-12.55204665749|-12.598384460793|-12.823205136575|-13.706894396982|10.577756659426|10.577756659426|10.577756659426|10.577756659426|10.577756659426|10.577756659426|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891||10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|10.101061763891|9.8000690037769|9.6899124682513|9.6899124682513|9.6899124682513|9.6899124682513
08151|101059|/equities/universal-scie|SHANGHAICOMP||-15.561218373312|-15.561218373312|-15.561218373312|-15.561218373312|-15.561218373312|-16.145798065412|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.406457533338|-16.444145137266|-16.444145137266|-16.780161308133|-16.842762553899|-16.842762553899|-16.842762553899|-16.842762553899|-16.842762553899|-16.842762553899|-16.842762553899|-16.842762553899|-16.842762553899|-16.873069856132|14.819744997626|14.819744997626|14.819744997626|14.819744997626|14.819744997626|14.819744997626||||||13.695827887461|-14.614736685852|-14.614736685852|-14.614736685852|-14.614736685852|-14.614736685852|-14.660818296119|-14.817020793142|-14.873911587599|||-15.157123795486|-15.327360196617|-15.4676222224|-15.639579973725|-16.063977941437|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.292377343385|-16.534308608603|-16.630889097563|-16.630889097563|-16.630889097563|-16.630889097563|-16.630889097563|-16.630889097563|-16.630889097563|-16.887098382702|14.631152748678|14.631152748678|14.631152748678|14.631152748678|14.631152748678|14.631152748678|14.631152748678|14.631152748678|14.631152748678|14.331791867884|14.331791867884|14.331791867884|14.331791867884|14.331791867884|14.331791867884|14.331791867884|14.331791867884|14.331791867884|14.331791867884|14.331791867884|14.331791867884|14.331791867884|14.331791867884|14.331791867884|14.331791867884|14.331791867884|14.331791867884|14.294605593873|14.294605593873|14.294605593873|14.294605593873||14.294605593873|14.294605593873|14.294605593873|14.294605593873|14.294605593873|14.294605593873|14.294605593873|14.294605593873|14.294605593873|14.294605593873|14.294605593873|14.294605593873|14.294605593873|14.223772508363|14.223772508363|14.088636325973|14.036262166917|13.9891503922|13.9891503922|13.944428941017|13.944428941017|13.944428941017|13.944428941017|13.944428941017|13.71880994506||||13.42034388325|13.094827183324|-14.470531786446|-14.470531786446|-14.470531786446|-14.470531786446|-14.470531786446|-14.71225811482|-14.87745166498|-14.87745166498|-14.87745166498|-14.87745166498|-14.87745166498|-14.894946052825|-15.058273582762|-15.064618147066|-15.064618147066|||-15.064618147066|-15.064618147066|-15.064618147066|-15.064618147066|-15.067909387141|-15.11545526031|13.723051794996|13.723051794996|13.723051794996|13.723051794996|13.723051794996|13.646724392562|13.248026876084|13.188549842737|13.188549842737|13.188549842737|13.188549842737|13.188549842737|13.032105214979|13.032105214979|13.032105214979|13.032105214979|13.032105214979|12.751228023001|12.308861827198|12.308861827198|12.148735363554|12.093950448426|12.093950448426|12.093950448426|12.093950448426|12.093950448426|12.093950448426|||||||12.093950448426|11.434051796993|-13.612367810595|-13.612367810595|-13.612367810595|-14.089853222489|-14.455947592656|-14.630191013977|-14.630191013977|-14.630191013977|-14.630191013977|-14.630191013977|-14.630191013977|-14.747559296476|-14.747559296476|-14.747559296476|-14.867490680415|-14.867490680415|-14.867490680415|-14.867490680415|-14.867490680415|-14.867490680415|-15.133878610088|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033||14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033|14.004473349033
08152|100514|/equities/v-v-food---bev|SHANGHAICOMP||-3.1496021940519|-3.1496021940519|-3.1496021940519|-3.1496021940519|-3.1496021940519|-3.1794278761653|2.8772394140446|2.8772394140446|2.8772394140446|2.8772394140446|2.8772394140446|2.8772394140446|2.8772394140446|2.8772394140446|2.8772394140446|2.8772394140446|2.7941550369488|2.7273944743724|2.6915494212675|2.6389436996831|2.6199375166776|2.6182639614611|2.5969600297642|2.5966223056263|2.5851359560696|-2.9150089510857|-2.9150089510857|-2.9150089510857|-2.9150089510857|-2.9150089510857|-2.9155654519331|-2.9161837862081|-2.9285374798318|-2.9800415478305|-2.9877097067016|-2.9877097067016|-2.9877097067016|-2.9877097067016|2.6680612930556||||||2.55229049357|2.4564337800192|2.3310375953435|2.3194862101607|2.2616512614414|-2.4146032192311|-2.4146032192311|-2.4146032192311|-2.4146032192311|||-2.4373369060183|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.3082022798141|2.294669192376|-2.4642471955365|-2.4642471955365|-2.4642471955365|-2.4642471955365|-2.4642471955365|-2.4642471955365|-2.4642471955365|-2.4642471955365|-2.4642471955365|-2.4642471955365|-2.4874968844593|-2.5322188622356|-2.5446875500018|-2.5551696750036|-2.5551696750036|-2.5702663214437|-2.5702663214437|-2.5702663214437|-2.5702663214437|-2.5702663214437|-2.5702663214437|-2.5702663214437|-2.5855289141654|-2.5855289141654|-2.5855289141654|-2.5855289141654|-2.5855289141654|-2.5855289141654|-2.5855289141654|-2.5855289141654|-2.5855289141654|-2.5855289141654|-2.6122542664208|-2.6463936616754|-2.6465485283375|-2.6693191818543|-2.6693191818543|-2.6747991036649|-2.7225545326069|-2.7811716705776|-2.8338601225962|-2.8338601225962||-2.8338601225962|-2.8338601225962|-2.8815112637535|-2.9105680570619|-2.9657012883549|-2.9657012883549|-2.9846681029405|-3.0229645471667|-3.0382940748107|-3.0469933459905|-3.0594369779855|-3.0677076855003|2.8610251013226|2.8610251013226|2.8610251013226|2.8395650694953|2.8395650694953|2.8395650694953|2.8395650694953|2.8395650694953|2.8395650694953|2.8167389708742|2.8047099596907|2.7972344815792|2.7972344815792||||2.7719272044038|2.7304745677152|-2.8942431059353|-2.8942431059353|-2.8942431059353|-2.8942431059353|-2.8942431059353|-2.8942431059353|-2.8942431059353|-2.8942431059353|-2.8942431059353|2.7187159961052|2.7187159961052|2.7187159961052|2.7187159961052|2.7187159961052|2.7187159961052|||2.6946843140199|2.6802048675301|2.6682626676468|2.6682626676468|2.6682626676468|2.6682626676468|2.6682626676468|2.6682626676468|2.6682626676468|2.6682626676468|2.6402919371822|2.6286577736778|2.6229531406741|2.569392363162|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.8552466359669|||||||-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.9080519772166|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.1457821865244|-3.2275357532682|-3.2317064126533|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152||-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.24930863257|-3.2582335626368|-3.2582335626368|-3.2582335626368|3.0949235091927|3.0949235091927|3.0949235091927
08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP||-21.961537013054|-21.961537013054|-21.961537013054|-22.102263805601|-22.220849537555|-22.900388108032|-23.241595649939|-23.241595649939|-23.241595649939|-23.609550582282|20.397559446974|20.397559446974|20.397559446974|20.397559446974|20.196176417319|20.150196269318|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661|19.889849502661||||||18.288166186124|17.309072756005|16.336192209669|16.024659562053|15.822904211527|15.822904211527|15.822904211527|15.822904211527|15.822904211527|||15.822904211527|15.822904211527|15.822904211527|15.822904211527|15.618781944388|15.489423644589|15.489423644589|15.489423644589|15.489423644589|15.489423644589|-17.02336910422|-17.02336910422|-17.02336910422|-17.05096539585|-17.138850785275|-17.232611657271|-17.528458596478|16.029084874906|16.029084874906|16.029084874906|16.029084874906|16.029084874906|16.029084874906|16.029084874906|16.029084874906|16.029084874906|16.029084874906|15.82342879167|15.62769801739|15.56678762116|15.56678762116|-16.837629448991|-16.837629448991|-16.837629448991|-16.837629448991|-16.90958858819|-16.975098889086|-17.050664947003|-17.27828586733|-17.27828586733|-17.27828586733|-17.27828586733|-17.27828586733|-17.27828586733|-17.27828586733|-17.27828586733|-17.27828586733|-17.27828586733|-17.27828586733|-17.418643279162|-17.418643279162|-17.418643279162|-17.533603858373|-17.533603858373|-17.533603858373|-17.533603858373|-17.533603858373|-17.533603858373|-17.533603858373|-17.790670659168|-18.008667836493|-18.008667836493|-18.053260187817|-18.053260187817|-18.053260187817|-18.053260187817|-18.161549197564|-18.161549197564|-18.161549197564||-18.198943256151|-18.390492358485|-18.670608326583|-18.670608326583|-18.753453569047|-19.032726319225|-19.105251241162|-19.24916768122|-19.474774267059|-19.474774267059|-19.619194456583|-19.794660617517|-20.244623027032|-20.423470640387|-20.470457183242|-20.470457183242|-20.608841060401|-20.840934884549|-21.214371932878|-22.063745248466|19.911734065709|19.911734065709|18.299702813557|16.139114673856|15.882349870738||||15.837055310206|15.316172715245|-16.778138896553|-16.778138896553|-16.778138896553|-16.778138896553|-16.778138896553|-16.778138896553|-16.778138896553|-16.778138896553|-16.778138896553|-17.061265809368|15.814782346863|15.814782346863|15.814782346863|15.814782346863|15.814782346863|||15.814782346863|15.814782346863|15.814782346863|15.814782346863|15.814782346863|15.814782346863|15.814782346863|15.814782346863|15.814782346863|15.814782346863|15.709758561604|15.70639969878|15.545047434986|15.545047434986|15.545047434986|15.318385716743|15.173761602316|14.781296372774|14.781296372774|14.781296372774|14.781296372774|14.749773582223|14.736971731984|14.558301576866|14.460866532813|14.460866532813|14.424295621989|14.334217925732|13.973575375549|-16.358174900167|-16.358174900167|-16.358174900167|-16.358174900167|||||||-16.358174900167|-16.358174900167|-16.358174900167|-16.358174900167|-17.218527692283|-17.611141992636|-18.076268382677|-18.536409585353|-18.554507834392|-18.554507834392|-18.554507834392|-18.554507834392|-18.554507834392|-19.042785863829|-19.52782187044|-19.52782187044|-20.077579864521|-20.263977139812|-20.321079012506|-20.321079012506|-20.321079012506|-20.321079012506|-20.466755810438|-20.590839111207|-20.618917182955|-20.618917182955|-20.618917182955|-20.618917182955||-20.618917182955|-20.618917182955|-20.618917182955|-20.649351654089|-20.870390743719|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991
08154|100416|/equities/veken-elite|SHANGHAICOMP||6.1400282727268|6.1400282727268|6.1400282727268|6.1400282727268|6.1400282727268|6.1400282727268|6.1400282727268|6.1386709441277|6.1386709441277|6.1386709441277|6.1386709441277|6.1386709441277|6.1386709441277|6.1386709441277|6.0044706708527|6.0044706708527|5.9945931883918|5.9945931883918|5.9495481354514|5.561204310378|5.561204310378|5.561204310378|5.5222291364758|5.5222291364758|5.5222291364758|5.5222291364758|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226|5.4982506352226||||||5.0930563164596|-5.8557990937919|-5.8557990937919|-5.8557990937919|-5.8557990937919|-5.8557990937919|-5.8557990937919|-5.8557990937919|-5.8557990937919|||-6.0547770294316|5.1423785970343|5.1423785970343|5.1423785970343|5.1423785970343|5.1423785970343|5.1423785970343|5.1423785970343|4.6648649690033|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.6428043273866|4.4803380334575|4.3637091941524|-4.9665924848061|-4.9665924848061|-4.9665924848061|-4.9665924848061|-4.9892413633232|-4.9892413633232|-4.9892413633232|-4.9892413633232|-5.1224019987733|-5.1224019987733|-5.1224019987733|-5.1224019987733|-5.1224019987733|-5.1224019987733|-5.1224019987733|-5.1582245278525|-5.1796940883185|-5.2318706647035|-5.2318706647035|-5.2318706647035|-5.2318706647035|-5.2318706647035|-5.2318706647035|-5.2318706647035|-5.2318706647035|-5.3148559348977|-5.4748230485637|-5.4748230485637|-5.4748230485637|-5.4748230485637|-5.4748230485637|-5.4748230485637|-5.4748230485637|-5.4748230485637|-5.4748230485637||-5.4748230485637|-5.5348032611961|-5.7231149031448|5.2238822896159|5.2238822896159|5.2238822896159|5.2238822896159|5.2238822896159|5.2238822896159|5.2238822896159|5.2238822896159|5.2238822896159|5.2238822896159|5.1893610020817|5.1893610020817|5.1073278014758|5.1073278014758|5.1073278014758|5.1073278014758|5.1073278014758|5.1073278014758|5.1073278014758|5.0465161526765|5.0465161526765|4.9844624427255||||-5.6582069219183|-5.6582069219183|-5.6582069219183|-5.6582069219183|-5.6582069219183|-5.6582069219183|-5.6582069219183|-5.7968965438815|-5.8280823971278|-5.8280823971278|-5.9895358643539|-6.4317065699903|-6.665229318761|-6.7908105300788|-6.7997002909742|-6.7997002909742|-6.7997002909742|||-6.7997002909742|-6.7997002909742|-6.7997002909742|-6.7997002909742|-6.7997002909742|-6.8846671393803|-6.9412968745156|-7.0875519503403|-7.3517242790646|6.4408341305998|6.4408341305998|5.5498157759007|5.1009064536952|5.0209826269789|5.0209826269789|5.0209826269789|4.9277586450228|4.6852872890508|4.5886879784428|4.5886879784428|4.5313200269102|4.5048001644743|4.4952507426381|4.4952507426381|4.4952507426381|4.4952507426381|4.4952507426381|4.428611721158|4.1984575474262|-5.1320801036255|-5.1320801036255|-5.1320801036255|-5.1320801036255|||||||-5.1320801036255|-5.1320801036255|-5.2462000600383|-5.6857777957436|-5.9747531286342|-6.1108366506479|-6.4209297252122|-6.6415884044903|-6.7934887537149|-6.7934887537149|-6.7934887537149|-6.7934887537149|-6.8716539684035|-7.1007265849353|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698||-7.35460248698|-7.35460248698|-7.35460248698|-7.4256694924964|-7.5185215089204|-7.5520638504001|-7.5520638504001|-7.6100710010498|-7.6256343364682|-7.6995937029483|-7.8695486298272
08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH||-15.938531428844|-15.938531428844|-15.938531428844|-16.013368057178|-16.058187298164|-16.334651792695|14.259715635766|14.259715635766|14.259715635766|14.259715635766|14.259715635766|14.259715635766|14.259715635766|14.259715635766|14.259715635766|14.259715635766|14.068017305256|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.170166404964|-16.282406762708|-16.86156299762|-17.027847694601|14.742437039163|14.742437039163|14.742437039163|14.742437039163||||||14.018263351417|12.895292294794|12.142547197666|11.908385669221|-12.916049271832|-12.916049271832|-12.916049271832|-12.916049271832|-12.916049271832|||-13.232832464918|-13.31565730923|-13.31565730923|-13.446285860998|-13.501983847069|-13.683315663257|-13.701461426327|-13.728845984748|-13.865939942787|-14.24048873207|-14.264554462574|-14.264554462574|-14.336116673208|-14.336116673208|-14.430129715311|-14.45855539388|-14.45855539388|12.642419744158|12.642419744158|12.642419744158|12.642419744158|12.642419744158|12.642419744158|12.642419744158|12.642419744158|12.642419744158|12.642419744158|12.642419744158|12.642419744158|12.642419744158|12.642419744158|12.623244312763|12.379365461237|12.379365461237|12.379365461237|12.379365461237|12.379365461237|12.379365461237|12.379365461237|12.379365461237|12.379365461237|12.323184085297|12.02687075448|11.941147121709|11.941147121709|11.941147121709|11.804424092265|11.804424092265|11.804424092265|11.804424092265|11.559967567269|11.559967567269|11.516737777857|-12.443316222459|-12.443316222459|-12.517018107606|-12.58446484587|-12.587183486328|-12.599092813449|-12.738436270772|-12.933262985082|-13.125291737287|-13.336435221266|-13.388006491219|-13.388006491219|-13.388340679314|-13.497600625517|-13.610667200621|-13.630741565024||-13.700268551812|-13.82918728403|-13.939502150321|-13.939502150321|-13.939502150321|-14.072780722274|-14.109200709278|13.134924528553|13.134924528553|13.134924528553|13.134924528553|13.134924528553|13.134924528553|13.134924528553|13.134924528553|13.04047231934|12.826635734478|-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291||||-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291|-13.767373572291|-13.943748167821|-13.944720351771|-13.974134114137|-14.136815550979|-14.30923923194|-14.395821027619|-14.399458224652|-14.399458224652|-14.399458224652|||-14.399458224652|-14.399458224652|-14.399458224652|-14.399458224652|-14.522176167565|-14.587973432626|13.570585724862|13.570585724862|13.570585724862|13.570585724862|13.570585724862|13.570585724862|13.570585724862|13.44439620993|13.44439620993|13.44439620993|13.44439620993|13.44439620993|13.44439620993|13.44439620993|13.44439620993|13.44439620993|13.44439620993|13.44439620993|13.370736222472|13.370736222472|13.243039825455|-14.927175640984|-14.927175640984|-14.927175640984|-14.927175640984|-14.927175640984|-14.927175640984|||||||-14.927175640984|-14.927175640984|-14.927175640984|-14.927175640984|-15.51797286661|-15.618302945644|-16.030892615351|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.420107795536|-16.420107795536|-16.420107795536|-16.420107795536||-16.420107795536|-16.420107795536|-16.420107795536|-16.550675182143|-16.785194905378|-16.903327286215|-16.903327286215|-17.080918908088|-17.256575716832|-17.48452900659|-17.56013961426
08156|100522|/equities/yantai-wanhua|SHANGHAICOMP||-78.843547118873|-78.843547118873|-78.843547118873|-78.843547118873|-79.696167483562|-81.415182447692|-82.757981141695|-82.873870885249|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-83.281241001012|-84.985820096204|-86.522019802938|-86.676512161167|-86.676512161167|-87.175010274154|-88.154018634713|-88.154018634713|-88.154018634713|-88.154018634713|-88.470018433372|-90.069466536619|-92.073851842988|-93.955393123747|-95.282660484448|-98.42764514001|-98.42764514001|85.413623249724||||||81.622357911748|76.822062142339|72.87223414782|72.87223414782|71.21859507432|70.216769269996|69.345299884007|69.165399564649|-74.915734346723|||-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-74.915734346723|-75.016926085524|-75.922695464086|-76.001412567033|-76.001412567033|-76.30879167333|-76.894766423601|-77.455824012984|-77.455824012984|-77.820916197288|-78.886019624591|-79.63382447155|-79.63382447155|-79.63382447155|-79.63382447155|-79.63382447155|-79.63382447155|-80.375357234827|-80.543174942723|-82.990110594537|-82.990110594537|-82.990110594537|-84.064949954341|-84.064949954341|-84.064949954341|-84.064949954341|-84.064949954341|-84.064949954341|-84.064949954341|-84.064949954341|-84.064949954341|-84.064949954341|-84.064949954341|-84.064949954341|-84.064949954341|-84.064949954341|-84.403278523893|-85.714192476771|-86.244127544971|-86.244127544971|-86.736252132623|-87.698060688672|-87.986732148791|-88.346923456881|-89.167610641802|-89.167610641802|-89.167610641802|-89.167610641802|-89.167610641802|-90.43303545768|-90.43303545768|-91.373372595121|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397||85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|85.435605762397|84.194564128358||||82.990067879843|82.33452078202|81.923641895085|81.923641895085|81.923641895085|81.923641895085|81.923641895085|81.923641895085|81.923641895085|81.923641895085|81.923641895085|81.497375831371|81.417504483952|81.417504483952|81.417504483952|81.417504483952|80.061116940991|||79.204216706919|79.204216706919|78.768576238075|76.029531476144|75.06904959635|75.06904959635|73.946163759806|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|73.368710176929|72.618015546252|72.462239444973|71.776154145621|71.776154145621|71.776154145621|71.605167186948|70.155188018185|68.575209756805|68.519126834818|||||||67.939579794085|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.616053995357|-74.155618703879|-74.769574523543|-75.527305789099|-76.876449367852|-77.463275244336|-77.761419193061|-79.152687381939|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642||-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642
08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP||4.0208026443565|4.0208026443565|4.0208026443565|4.0208026443565|4.0208026443565|4.0208026443565|3.878669451193|3.8332371545061|3.8332371545061|3.8332371545061|3.8332371545061|3.8332371545061|3.8332371545061|3.8332371545061|3.8332371545061|3.8332371545061|3.7763745069752|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1578678191504|-4.1705183234999|-4.1705183234999|-4.1705183234999|-4.199464820843|-4.2710721217053|-4.2928578547258|-4.3046701237164|3.8667967422663|3.8667967422663|3.8667967422663||||||3.6353296950855|3.3998108125835|3.2364565506146|3.2110628303075|3.1112628788103|-3.3082872615982|-3.3082872615982|-3.3082872615982|-3.3082872615982|||-3.3425413090574|-3.3635694576619|-3.3635694576619|-3.3911882057585|-3.4313202582904|-3.4338178906926|-3.4338178906926|-3.4338178906926|-3.4338178906926|-3.4338178906926|-3.4338178906926|-3.4338178906926|-3.4338178906926|-3.4338178906926|-3.4338178906926|-3.4338178906926|-3.4497976605636|-3.4881084963726|-3.5423427472564|-3.5954209143248|-3.5954209143248|-3.5954209143248|-3.5954209143248|-3.5954209143248|-3.5954209143248|-3.5954209143248|-3.5954209143248|-3.5954209143248|-3.5954209143248|-3.5954209143248|-3.5954209143248|-3.5954209143248|-3.5954209143248|-3.5954209143248|-3.5954209143248|-3.5954209143248|-3.5954209143248|-3.5993565116024|-3.6665071153747|-3.6905635092112|-3.6918684520658|-3.6918684520658|-3.7126316669182|-3.7370445189731|-3.7370445189731|-3.7370445189731|-3.7370445189731|-3.7370445189731|-3.7370445189731|-3.8000494835395|-3.8144994441688|-3.8766661423246|-3.8838724850345|-3.8838724850345|-3.8838724850345|-3.8838724850345|-3.8838724850345|-3.8838724850345|-3.8838724850345|-3.9004140163713|-3.9693487910489|-4.0002762516908|-4.0002762516908|-4.0002762516908|-4.0002762516908|-4.0275291028478|-4.1255878809269|-4.1523925040455|-4.1523925040455||-4.1535093532044|-4.1535093532044|-4.2183438259185|-4.2803820457525|-4.3848688697889|4.0503449586578|4.0503449586578|4.0503449586578|4.0503449586578|4.0503449586578|4.0503449586578|4.0503449586578|4.0503449586578|4.0503449586578|4.0503449586578|3.9786871135408|3.9786871135408|3.9786871135408|3.9786871135408|3.9786871135408|3.9786871135408|3.9786871135408|3.9786871135408|3.9786871135408|3.8429855174681||||-4.1842953066667|-4.1842953066667|-4.1842953066667|-4.1842953066667|-4.1842953066667|-4.1922450080407|3.8620242099602|3.8620242099602|3.8620242099602|3.8620242099602|3.8620242099602|3.8620242099602|3.8620242099602|3.860026913731|3.8536619926658|3.8536619926658|3.8536619926658|||3.8536619926658|3.7835134957859|3.7225625139586|3.7225625139586|3.7225625139586|3.7225625139586|3.7225625139586|3.7225625139586|3.7225625139586|3.7225625139586|3.7178470671301|3.7120520605119|3.6622803226082|3.6193347417889|3.6193347417889|3.6193347417889|3.6109275777669|3.5249195186663|3.5199875947056|3.5199875947056|3.5199875947056|3.5199875947056|3.5199875947056|3.5199875947056|3.5155402564485|3.5155402564485|3.4656003474614|3.4223337702642|3.3670374610567|3.3450414580928|3.2889350302602|3.2597345903069|3.2597345903069|||||||3.2019273919695|-3.8554426119824|-3.8554426119824|-3.8554426119824|-4.0399361502351|-4.1082623414664|-4.1243687248973|-4.1243687248973|-4.1243687248973|-4.1243687248973|-4.1243687248973|-4.1243687248973|-4.1243687248973|-4.2176319864886|-4.2776937812809|-4.2776937812809|-4.3879929748116|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0625581920575||-4.3091931731679|-4.3091931731679|-4.3091931731679|-4.3273370480805|-4.3273370480805|-4.3282557476044|-4.3282557476044|-4.3891732150184|-4.3896368006719|-4.4340408355939|-4.5078233647068
08158|100571|/equities/wanxiang-donee|SHANGHAICOMP||-9.9379959675939|-9.9379959675939|-9.9379959675939|-9.9504885729044|-9.9504885729044|-9.9533041255346|-9.9533041255346|-9.9533041255346|-9.9533041255346|-10.18089334354|-10.53154889064|8.9855550439142|8.9855550439142|8.9855550439142|8.9855550439142|8.9855550439142|8.9855550439142|8.9855550439142|8.9855550439142|8.9855550439142|8.9855550439142|8.9855550439142|8.9855550439142|8.6306167345337|7.7612411425171|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604|7.3791027934604||||||6.9906696115658|6.8046330119421|6.4257032501753|6.3307815512083|-6.7436196492425|-6.7436196492425|-6.7436196492425|-6.7436196492425|-6.7436196492425|||-6.8612439551079|-6.9119378105494|-6.940486406363|-6.9944295078262|-6.999921629798|-7.0475231664077|-7.0475231664077|-7.0475231664077|-7.0475231664077|-7.0475231664077|-7.0475231664077|-7.0475231664077|-7.0475231664077|-7.0475231664077|-7.0475231664077|-7.0475231664077|-7.2105812250128|6.6676289476441|6.6676289476441|6.6676289476441|6.6676289476441|6.6676289476441|6.6676289476441|6.6676289476441|6.6676289476441|6.6676289476441|6.6676289476441|-7.3166762705854|-7.3166762705854|-7.3166762705854|-7.3166762705854|-7.3166762705854|-7.3166762705854|-7.3166762705854|-7.3166762705854|-7.3166762705854|-7.3166762705854|-7.3496403822426|-7.3568066577819|-7.3568066577819|-7.3568066577819|-7.3568066577819|-7.3568066577819|-7.3568066577819|-7.3568066577819|-7.3568066577819|-7.3568066577819|-7.3568066577819|-7.3936740536058|-7.4824648794243|-7.4824648794243|-7.4824648794243|-7.4824648794243|-7.4824648794243|-7.4824648794243|-7.4824648794243|-7.4824648794243|-7.4824648794243|-7.4824648794243|-7.5455168548236|-7.6394629283095|-7.7705143870407|-7.8589049645589|-7.8910053381574|-7.9344502432757|-7.9594835774683|-7.9594835774683|-7.9594835774683|-7.9594835774683||-7.9594835774683|-8.1255371323982|-8.3105968360282|-8.431774047147|7.8900067352443|7.8900067352443|7.8900067352443|7.8900067352443|7.8900067352443|7.8900067352443|7.8900067352443|7.8900067352443|7.8900067352443|7.8900067352443|7.8900067352443|7.8900067352443|7.8900067352443|7.8900067352443|7.8900067352443|7.8900067352443|7.8900067352443|7.7761181221173|-8.5745032304002|-8.5745032304002|-8.5745032304002||||-8.5745032304002|-8.5745032304002|-8.5745032304002|-8.6541205204306|-8.6541205204306|-8.6541205204306|-8.6541205204306|-8.6541205204306|-8.6541205204306|-8.6541205204306|-8.6934669058387|-9.1010745146611|8.2033664838559|8.2033664838559|8.2033664838559|8.2033664838559|8.2033664838559|||8.2033664838559|8.2033664838559|8.2033664838559|8.2033664838559|8.2033664838559|8.2033664838559|8.2033664838559|8.2033664838559|8.2033664838559|8.2033664838559|8.1276292951114|8.0918102431305|7.9625667121684|7.9034460121106|7.9034460121106|7.9034460121106|7.7771626107903|7.5846250976691|7.5697789585115|7.5697789585115|7.5697789585115|7.5697789585115|7.5697789585115|7.5697789585115|7.4230876935324|7.422319678554|-8.9121245533632|-8.9121245533632|-8.9121245533632|-8.9121245533632|-8.9121245533632|-8.9121245533632|-8.9121245533632|||||||-8.9121245533632|-8.9121245533632|-8.9121245533632|-9.3895825711011|-9.8573140399455|-9.9942380340892|-10.132552039743|-10.132552039743|-10.132552039743|-10.132552039743|-10.132552039743|-10.132552039743|-10.132552039743|-10.569502393537|-10.87333625349|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032||-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.15014373333|-11.325714922291|-11.410793781658|-11.424622024013|-11.424622024013|-11.563603241403|-11.563603241403
08159|1031315|/equities/warom-tech|SHANGHAICOMP||-21.135710744727|-21.232296425458|-21.232296425458|-21.31477340764|19.355789354404|19.355789354404|19.355789354404|19.355789354404|19.355789354404|19.355789354404|19.355789354404|19.355789354404|19.355789354404|19.355789354404|19.355789354404|19.355789354404|19.303654011709|19.079880772087|19.079880772087|18.787645192117|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.064560228276|-21.392289803743|18.410028629997|18.410028629997|18.410028629997||||||17.015032006081|15.882812924712|15.270346583624|14.768163722642|-16.698493270543|-16.698493270543|-16.698493270543|-16.947213667002|-16.947213667002|||-17.315792897637|-17.354312135476|-17.354312135476|-17.407013736056|-17.703904507212|-18.135835563788|-18.135835563788|-18.135835563788|-18.135835563788|-18.135835563788|-18.135835563788|-18.135835563788|-18.135835563788|-18.284817390585|-18.762019878122|-19.180577125255|-19.419530486733|-19.666700680687|-20.072444208942|-20.248272534302|-20.409842033067|-20.409842033067|-20.527047178125|-20.578941368368|-20.64845101402|-20.64845101402|-20.64845101402|-20.654945130324|-20.748827240175|-20.934253451235|-21.119170556473|-21.887412373674|-22.014273581255|-22.014273581255|-22.074373233123|-22.074373233123|-22.074373233123|-22.249349834044|-22.249349834044|-22.249349834044|-22.249349834044|-22.249349834044|-22.249349834044|-22.532609676343|-22.717344733324|-22.764545994898|-22.764545994898|-22.764545994898|-22.764545994898|-22.922156500105|-22.922156500105|-23.110728448501|-23.344698687252|-23.624665865034|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828||-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.73182277828|-23.905282459916|-23.905282459916|-23.905282459916|-23.905282459916|-23.948054647894|-23.948054647894|-23.948054647894|-23.948054647894|-23.948054647894|-23.948054647894|-23.948054647894|-23.948054647894|-24.021055080826||||-24.021055080826|-24.063016321737|21.593056469366|21.593056469366|21.593056469366|21.593056469366|21.593056469366|21.215395039712|21.215395039712|21.215395039712|21.215395039712|21.215395039712|21.215395039712|21.215395039712|21.215395039712|21.215395039712|21.215395039712|||21.215395039712|21.002277102483|21.002277102483|19.285863256468|18.004571051789|18.004571051789|18.004571051789|18.004571051789|18.004571051789|18.004571051789|18.004571051789|18.004571051789|18.004571051789|17.842372535424|17.842372535424|17.83028611482|17.83028611482|17.83028611482|17.83028611482|17.564206857823|17.131341160825|16.788445895458|16.788445895458|16.082162055202|15.816916647854|15.816916647854|15.816916647854|15.662684431013|15.454301881124|15.454301881124|15.414223617237|15.042471402134|-17.88181676988|||||||-17.88181676988|-17.88181676988|-17.88181676988|-17.88181676988|-17.88181676988|-18.038130761563|-18.199241579579|-18.199241579579|-18.199241579579|-18.199241579579|-18.199241579579|-18.199241579579|-18.199241579579|-18.823046195294|-19.381717986294|-19.470242202754|-20.013047629457|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819||18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819|18.390412094819
08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP||12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.409012835064|12.340887987741|12.340887987741|12.340887987741|12.340887987741|12.340887987741|12.340887987741|12.340887987741|12.340887987741|12.340887987741|12.233764290951|11.904738240929|11.527486754227|11.437627345668|11.437627345668|11.437627345668|11.437627345668|11.437627345668|11.437627345668|11.437627345668|11.437627345668|11.437627345668|11.437627345668|11.437627345668|11.437627345668|11.437627345668||||||10.631252587224|9.9119474229828|-10.787249700967|-10.787249700967|-10.787249700967|-10.787249700967|-10.787249700967|-10.787249700967|-10.787249700967|||-11.225277839704|-11.375455282209|-11.375455282209|-11.375455282209|-11.375455282209|-11.375455282209|-11.375455282209|-11.375455282209|-11.375455282209|-11.375455282209|-11.375455282209|-11.375455282209|-11.375455282209|-11.441061176721|-11.461734257212|-11.492482779281|-11.761091998172|-11.888990988281|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-11.925189877497|-12.159100321649|-12.45788900468|-12.478765668838|-12.614184157019|-12.704961540943|-12.704961540943|-12.704961540943|-12.704961540943|-12.704961540943|-12.704961540943||-12.782734555939|-12.789149411232|-12.956869174461|-12.956869174461|-12.956869174461|-12.956869174461|-12.956869174461|-12.956869174461|-12.956869174461|-12.956869174461|-13.049299188699|-13.224776634734|11.939978563451|11.939978563451|11.939978563451|11.939978563451|11.939978563451|11.939978563451|11.939978563451|11.939978563451|11.939978563451|11.62775448921|11.516394129093|11.459326839774|11.230918301839||||10.944353357177|10.919281234588|10.676643689284|10.676643689284|10.461826041682|10.190362828024|10.082625169498|9.6845831550297|-11.165420571644|-11.165420571644|-11.165420571644|-11.584356298799|-11.788173453405|-11.812893490173|-11.812893490173|-11.812893490173|-11.812893490173|||-11.812893490173|-11.812893490173|-11.812893490173|-11.812893490173|-11.894881729922|-11.983201773787|10.729343713795|10.729343713795|10.729343713795|10.729343713795|10.729343713795|10.621493407393|10.436103419358|10.224139636306|10.224139636306|10.215711003706|10.073011696521|9.6224536906799|9.6224536906799|9.6224536906799|9.6224536906799|9.6224536906799|9.6224536906799|9.6224536906799|9.6224536906799|9.6224536906799|9.6224536906799|-11.736410088928|-11.736410088928|-11.736410088928|-11.736410088928|-11.736410088928|-11.736410088928|||||||-11.736410088928|-11.736410088928|-11.736410088928|-11.856011014947|-12.502789927598|-12.712544230483|-13.065049308166|-13.337941852672|-13.337941852672|-13.337941852672|-13.337941852672|-13.337941852672|-13.406601816927|-13.986779749961|-14.511456346035|-14.511456346035|-14.766062683|-14.951489010963|-14.951489010963|-14.951489010963|-14.951489010963|-14.951489010963|-15.032393180187|-15.032393180187|-15.128163557222|-15.128163557222|-15.128163557222|-15.128163557222||-15.128163557222|-15.128163557222|-15.128163557222|-15.132757515069|-15.132757515069|-15.132757515069|-15.132757515069|-15.150841176903|-15.226489954961|13.827629847744|13.827629847744
08161|101030|/equities/wenfeng-chain|SHANGHAICOMP||2.1160219832572|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.1060326399816|2.074480792153|2.0155341981386|1.9970702446013|1.9970702446013|1.9970702446013|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965|1.9686857932965||||||1.8385398381463|1.7467108825303|1.6835676342753|1.6828529537285|-1.7767687432802|-1.7767687432802|-1.7767687432802|-1.7767687432802|-1.7767687432802|||-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8006615529381|-1.8224016770083|-1.8265573894932|-1.841174838273|1.7035136722295|1.7035136722295|1.7035136722295|1.7035136722295|1.7035136722295|1.7035136722295|1.7035136722295|1.7035136722295|1.6855707922212|1.6778564694449|-1.8055505142435|-1.8055505142435|-1.8055505142435|-1.8055505142435|-1.8055505142435|-1.8055505142435|-1.8055505142435|-1.8055505142435|-1.8089449853615|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385066246429|-1.8385266469632|-1.8385266469632|-1.8500295730338|-1.8594772718466|-1.8888636454517|-1.9120707097511|-1.9417452815352|-1.9453644866779|-1.9453644866779|-1.9587382801191|-1.9679742312421|-1.9679742312421|-1.9679742312421||-1.9849713285752|-1.9999681070986|-2.0432978951868|-2.0664421213927|-2.1027134075499|-2.1257926904201|-2.1292141105334|-2.1430156789003|2.0152498342828|2.0152498342828|2.0152498342828|2.0152498342828|2.0152498342828|2.0152498342828|2.0152498342828|1.995833023636|-2.1479581112783|-2.1479581112783|-2.1479581112783|-2.1479581112783|-2.1479581112783|-2.1479581112783|-2.1479581112783|-2.1479581112783|-2.1479581112783||||-2.1479581112783|-2.1479581112783|-2.1479581112783|-2.1479581112783|-2.1479581112783|-2.1571756860858|-2.1674174358719|-2.1868319456259|-2.1868319456259|-2.1868319456259|-2.1868319456259|-2.2549274648725|-2.2549274648725|-2.2549274648725|-2.2549274648725|-2.2549274648725|-2.2549274648725|||-2.2549274648725|-2.2549274648725|-2.2549274648725|-2.2549274648725|-2.2549274648725|-2.2649103022282|-2.2649103022282|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.2842294188476|||||||-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.3435882100504|-2.4356536610304|-2.4557263435455|-2.4822196025186|-2.4822196025186|-2.4822196025186|-2.4822196025186|-2.4822196025186|-2.4822196025186|-2.4822196025186|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205||-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5674843751638|-2.6038715533911|-2.6199707533422|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504
08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP||-41.956273957641|-41.956273957641|-41.956273957641|-43.45974935045|-44.467498498384|-45.25499990828|-45.825950891817|-45.825950891817|-45.825950891817|-47.832167622862|-47.832167622862|-47.832167622862|-47.832167622862|-47.832167622862|-47.832167622862|-47.832167622862|-47.832167622862|-48.76625538733|-48.76625538733|-50.52584076884|-54.611489836404|-56.730788980527|-56.730788980527|47.378566544802|45.286742309234|43.505267994825|37.654742869209|36.462893049009|36.462893049009|32.716549493745|29.263941237082|26.072157379378|23.107953279536||||||19.477725366002||||||17.31747304427|16.258859650154|16.019024409212|16.019024409212|15.23058344408|15.121232759223|15.121232759223|15.121232759223|15.121232759223|||15.121232759223|15.121232759223|15.121232759223|15.121232759223|15.121232759223|15.121232759223|15.121232759223|14.961614278993|14.961614278993|14.961614278993|14.961614278993|14.961614278993|14.961614278993|14.961614278993|14.961614278993|14.961614278993|14.961614278993|14.961614278993|14.58113338867|14.58113338867|14.58113338867|14.58113338867|14.58113338867|14.58113338867|14.58113338867|14.58113338867|14.58113338867|14.58113338867|14.58113338867|14.58113338867|14.58113338867|14.58113338867|14.567202188365|14.567202188365|14.567202188365|14.567202188365|14.567202188365|14.567202188365|14.567202188365|14.567202188365|13.423002298002|-16.113291500278|-16.113291500278|-16.113291500278|-16.113291500278|-16.113291500278|-16.113291500278|-16.113291500278|-16.113291500278|-16.113291500278|-16.333656838943|-16.769618832854|-17.033171038308|-17.033171038308|-17.051301060428|-17.113381234691|-17.113381234691|-17.113381234691|-17.113381234691|-17.524311851446|-17.88534649101|-18.229572925713|-18.229572925713|-18.229572925713|-18.229572925713|-18.229572925713|-18.229572925713|-18.229572925713|-18.229572925713||-18.229572925713|-18.336192141801|-18.800213931699|-19.198016191743|-19.74446331265|-20.282609377408|-20.282609377408|-20.2850840583|-20.2850840583|-20.2850840583|-20.2850840583|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495||||-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.401057112495|-20.466729707497|-20.483712827073|-20.483712827073|-20.483712827073|-20.483712827073|-21.980235588668|-22.969734948503|-22.969734948503|-23.146371622469|-23.839301713733|-24.209224736722|||-25.43413844377|-26.294598847298|-26.581850041171|-26.581850041171|-26.88316704302|-27.627961863731|21.323384069377|21.323384069377|21.323384069377|21.323384069377|20.425981599946|20.097791158707|20.097791158707|20.097791158707|20.097791158707|20.097791158707|18.994179182845|18.994179182845|18.994179182845|18.994179182845|18.994179182845|18.994179182845|17.81186530943|16.315960861525|15.588850446963|15.588850446963|15.588850446963|14.989833668894|14.320370599105|12.735967340815|-17.823806770017|-17.823806770017|-17.823806770017|||||||-17.823806770017|-18.568118898262|-19.363465459467|-21.369406072433|-22.602118324499|-22.878541091907|-22.878541091907|-23.591156116049|-24.254617071726|-24.623707179476|-24.623707179476|-24.623707179476|-24.694119325666|-25.981961330144|-25.981961330144|-25.981961330144|-26.822733967799|-27.200815617263|-27.715905970136|-27.754340721281|-27.840689026617|-27.840689026617|-27.840689026617|-27.840689026617|-28.806321394999|-29.412579285391|-30.147864804541|-31.586623967257||-31.586623967257|-31.586623967257|-31.586623967257|-31.586623967257|-31.586623967257|-32.125693864919|-32.380771711244|-33.500058130948|-33.500058130948|-33.500058130948|-33.500058130948
08163|1008995|/equities/western-mining-co|SHANGHAICOMP||-18.220520754374|-18.220520754374|-18.220578374374|-18.391752761721|-18.756392207543|-19.028212987493|-19.193533776136|-19.193533776136|-19.193533776136|-19.193533776136|17.11515280884|17.11515280884|17.11515280884|17.11515280884|17.11515280884|17.11515280884|17.11515280884|17.11515280884|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956|16.907001441956||||||16.907001441956|16.078890529209|15.094494461196|15.094494461196|14.357215959912|14.213017445014|13.866686588312|-15.588403700263|-15.588403700263|||-15.588403700263|-15.588403700263|-15.588403700263|-15.741559450793|-15.752843425194|-16.152048849971|-16.39227599558|-16.57697380314|-16.813061402896|-16.813061402896|-16.813061402896|-16.813061402896|-16.86976771509|-16.86976771509|-16.86976771509|-16.86976771509|-16.86976771509|-16.86976771509|-16.86976771509|-16.86976771509|-16.86976771509|-16.86976771509|-16.86976771509|-16.86976771509|-16.86976771509|-16.86976771509|-16.86976771509|-17.099186369174|-17.253540670864|-17.385600950974|-17.507048516684|-17.507048516684|-17.507048516684|-17.507048516684|-17.507048516684|-17.507048516684|-17.507048516684|-18.015609164164|-18.882343922639|-19.111492539538|17.215922371238|17.215922371238|17.215922371238|17.215922371238|17.215922371238|17.215922371238|17.215922371238|17.215922371238|17.215922371238|-19.278877069996|-19.278877069996|-19.278877069996|-19.278877069996|-19.278877069996|-19.278877069996|-19.278877069996|-19.278877069996|-19.334307779257|-19.349933268265|-19.349933268265|-19.349933268265|-19.349933268265|-19.349933268265|-19.349933268265|-19.646592168495|-19.790102460301|-20.121224909266|-20.146141759211|-20.146141759211||-20.570044077057|-20.570044077057|-20.570044077057|-20.798141524402|-20.798141524402|18.587421245427|18.587421245427|18.587421245427|18.587421245427|18.587421245427|18.587421245427|18.587421245427|18.587421245427|18.587421245427|18.587421245427|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856||||18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.240863703856|18.178131454527|18.178131454527|18.178131454527|18.178131454527|18.178131454527|18.178131454527|18.178131454527|18.178131454527|18.178131454527|||17.385701039698|17.155110094265|17.155110094265|17.155110094265|17.155110094265|17.155110094265|17.155110094265|17.155110094265|17.155110094265|17.155110094265|17.155110094265|17.155110094265|17.155110094265|17.155110094265|16.886231869808|16.137561380659|16.137561380659|16.137561380659|16.137561380659|15.48784527491|14.944948522198|14.944948522198|14.944948522198|14.944948522198|14.944948522198|14.944948522198|14.944948522198|14.944948522198|14.944948522198|14.268832568712|14.150369781462|13.92041052073|13.703222860154|||||||13.703222860154|13.434691549734|13.428287574443|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.809931524648|13.73323939181|13.73323939181|13.73323939181|13.73323939181|13.73323939181|13.73323939181|13.73323939181|13.73323939181|13.73323939181|13.705268300475|13.705268300475|13.705268300475|13.705268300475|13.523076495529||13.3157111502|13.3157111502|12.896346076364|12.78482838034|12.549253944549|12.435325994616|12.435325994616|12.435325994616|12.435325994616|12.435325994616|12.435325994616
08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP||11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.822276329232|11.801479614774|11.801479614774|11.801479614774|11.801479614774|11.801479614774|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411|11.738810171411||||||11.134788846225|10.761432064077|10.651150595137|10.651150595137|10.349612009733|10.216235386232|-11.129589572277|-11.129589572277|-11.129589572277|||-11.129589572277|-11.129589572277|-11.129589572277|-11.129589572277|-11.131766017638|-11.301962570308|-11.30995830337|-11.329953233841|-11.551614647047|-11.866238096176|-11.920849679941|-11.920849679941|-12.040943965906|-12.10206961402|-12.10206961402|-12.10206961402|-12.296744079156|-12.428604199669|-12.459560635114|-12.49110042365|-12.49110042365|-12.49110042365|-12.49110042365|-12.49110042365|-12.49110042365|-12.49110042365|-12.49110042365|-12.49110042365|-12.49110042365|-12.49110042365|-12.49110042365|-12.49110042365|-12.49110042365|-12.49110042365|-12.49110042365|-12.49110042365|-12.49110042365|-12.761967362731|-12.761967362731|-12.761967362731|-12.761967362731|-12.761967362731|-12.761967362731|-12.761967362731|-12.761967362731|-12.761967362731|-12.761967362731|-12.761967362731|-12.761967362731|-12.761967362731|-12.761967362731|-12.761967362731|-12.761967362731|-12.82477979989|-12.82477979989|-12.82477979989|-12.82477979989|-12.86364407375|-12.99071587274|-13.150240142583|-13.509007596139|-13.509007596139|-13.509007596139|-13.509007596139|-13.509007596139|-13.612786080179|-13.737408775766|-13.737408775766|-13.737408775766||-14.229898340923|-14.400615200857|-14.400615200857|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.794685793858|12.554650890541|11.501834352494|11.156482757993|10.814794327824||||-12.480720847806|-12.480720847806|-12.480720847806|-12.480720847806|-12.480720847806|-12.500801344669|-13.052998722385|-13.052998722385|-13.052998722385|-13.227220575888|-13.509134337724|11.55676209361|11.55676209361|11.55676209361|11.55676209361|11.55676209361|11.350847052542|||10.862608060801|10.597787150585|10.597787150585|10.472117430641|10.472117430641|10.472117430641|10.472117430641|10.472117430641|10.472117430641|10.472117430641|10.347142920319|10.347142920319|10.347142920319|10.347142920319|10.347142920319|10.347142920319|10.347142920319|10.347142920319|10.347142920319|10.163492292633|9.9025825856532|9.9025825856532|9.726758784542|9.4547321205774|-10.592954896819|-10.592954896819|-10.592954896819|-10.592954896819|-10.592954896819|-10.592954896819|-10.592954896819|-10.592954896819|-10.592954896819|||||||-10.592954896819|-10.592954896819|-10.592954896819|-10.592954896819|-11.047172041879|-11.218524849134|-11.407249145726|-11.460122863123|-11.460122863123|-11.460122863123|-11.460122863123|-11.460122863123|-11.460122863123|-11.70398834255|-11.70398834255|-11.70398834255|-12.111653571953|-12.320170938559|-12.349733333131|-12.349733333131|-12.349733333131|-12.363437045676|-12.363437045676|-12.526596030772|-12.542774351652|-12.542774351652|-12.542774351652|-12.542774351652||-12.542774351652|-12.542774351652|-12.542774351652|-12.542774351652|-12.542774351652|-12.542774351652|-12.542774351652|-12.579598366252|-12.579598366252|-12.729553420269|-12.896267203097
08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP||-50.047539765115|-50.536157880089|-50.550730477728|-50.75858663073|-51.935096671744|-52.489447202108|-52.489447202108|-52.489447202108|-52.702529824101|-52.702529824101|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|-53.762461822202|45.01780907944|45.01780907944|45.01780907944||||||38.716455855139|34.950507497531|32.43778414168|-35.940863163028|-35.940863163028|-35.940863163028|-36.040960239872|32.973648117962|32.973648117962|||32.973648117962|32.973648117962|32.973648117962|32.973648117962|32.973648117962|32.973648117962|32.973648117962|32.973648117962|32.973648117962|32.973648117962|32.973648117962|-35.77543536928|-35.77543536928|-35.77543536928|-36.021594702168|-36.237884824986|-36.757092707151|-37.161215297375|-37.669128303167|34.147134429185|34.147134429185|34.147134429185|34.147134429185|34.147134429185|34.147134429185|34.147134429185|34.147134429185|34.147134429185|34.147134429185|34.147134429185|34.147134429185|34.147134429185|34.147134429185|34.147134429185|34.147134429185|33.742371486258|-37.624020520743|-37.624020520743|-37.624020520743|-37.624020520743|-37.624020520743|-37.624020520743|-37.624020520743|-37.624020520743|-37.624020520743|-37.624020520743|-37.624020520743|-37.624020520743|-37.624020520743|-37.900024140208|-38.816693531506|-40.238548741333|-41.575608873358|-42.510133613764|-42.510133613764|-43.261274672362|-43.261274672362|-43.46530654785|-43.802562585109|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757||39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|39.543040163757|38.853199031914|38.853199031914|36.765220459926|35.918024072633|35.500582599625|-40.738750726631||||-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|||-40.738750726631|-40.738750726631|-40.738750726631|-40.738750726631|-40.808148986826|-40.808148986826|36.43536295813|36.43536295813|36.43536295813|36.43536295813|36.43536295813|36.43536295813|35.843738531175|35.843738531175|35.843738531175|35.843738531175|35.653043719467|34.918365605533|34.918365605533|34.918365605533|34.918365605533|34.897364596599|34.897364596599|34.674294767637|34.489138869471|34.489138869471|34.489138869471|34.489138869471|34.489138869471|34.489138869471|34.489138869471|34.489138869471|34.489138869471|||||||34.489138869471|34.003343568899|-39.516024993517|-39.516024993517|-40.258360145995|-41.011511748046|-41.360568727619|-42.711741038568|-42.966181201566|-42.966181201566|-42.966181201566|-42.966181201566|-42.966181201566|-44.015201377459|-44.535125755464|-44.535125755464|-46.064583909947|-47.328425023775|-48.533252077876|-50.444168229433|-51.155743858916|-51.50582787472|-52.319808503853|-54.342007448129|48.911744434859|48.911744434859|48.911744434859|48.911744434859||48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241|48.350876677241
08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP||22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|22.45574738593|21.889509398464|21.889509398464|21.889509398464|21.889509398464|21.889509398464|21.889509398464|21.889509398464|21.889509398464|20.9383436913|19.509271276738|19.079469914232|19.079469914232|18.250569938516|18.250569938516|18.250569938516|18.038411165713|-21.307485701913|-21.307485701913|-21.307485701913|-21.307485701913|-21.307485701913|-21.307485701913|17.867749747433|17.867749747433|17.867749747433||||||16.333054923126|-18.067472051369|-18.067472051369|-18.067472051369|-18.067472051369|-18.329969219352|-18.523298797768|-18.872554207027|-19.000141813061|||-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.000141813061|-19.397380618808|-19.831533834402|-20.165037708221|-20.878375138108|-20.879226397809|-20.879226397809|-20.879226397809|-20.879226397809|-21.32747363971|-21.358621161972|-21.358621161972|-21.358621161972|-21.358621161972|-21.358621161972|-21.358621161972|-21.358621161972|-21.358621161972|-21.358621161972|-21.358621161972|-21.358621161972|-21.358621161972|-21.358621161972|-21.358621161972|-21.358621161972|-21.358621161972|-21.358621161972|-22.089529343013|-22.089529343013|-22.089529343013|-22.089529343013|-22.089529343013|-22.089529343013|-22.089529343013|-22.089529343013|-22.089529343013|-22.622809855545|-22.923315672789|-22.923315672789|-22.923315672789|-22.923315672789|-22.923315672789|-22.923315672789|-22.923315672789|-23.978128279485|-24.24606501176|-24.24606501176|-24.24606501176|-24.24606501176|-24.24606501176|-24.24606501176|-24.24606501176|-24.24606501176|-24.24606501176||-24.24606501176|-25.186182727572|-25.256461296254|-25.256461296254|-25.934400622241|-26.470445068007|-26.631050647768|-27.320055499642|-27.438710749112|-27.438710749112|-28.279679258623|23.805441057783|23.805441057783|23.278694219171|21.343847136563|-22.612014640662|-22.612014640662|-22.612014640662|-22.612014640662|-22.612014640662|-22.612014640662|-22.612014640662|-22.612014640662|-22.612014640662|-22.612014640662||||-22.612014640662|-22.612014640662|-22.612014640662|-22.612014640662|-22.612014640662|-22.612014640662|-22.612014640662|-22.884008554033|-22.884008554033|-22.884008554033|-22.884008554033|-24.143770698498|-25.098717070153|-25.098717070153|-25.962348600064|21.060237674301|21.060237674301|||21.060237674301|21.060237674301|21.060237674301|21.060237674301|21.060237674301|21.060237674301|21.060237674301|21.060237674301|21.060237674301|21.060237674301|21.060237674301|21.060237674301|21.060237674301|21.060237674301|21.060237674301|21.060237674301|19.543425644311|16.959359792507|16.907322522381|16.907322522381|16.907322522381|16.907322522381|15.774944330413|15.774944330413|15.746570307476|15.746570307476|15.746570307476|15.633370088717|14.477674986677|-18.095595131972|-18.095595131972|-18.095595131972|-18.095595131972|||||||-18.095595131972|-18.095595131972|-18.095595131972|-18.937412432673|-19.758663102259|-19.981419267775|-20.692175854711|-21.397080008267|-21.397080008267|-21.397080008267|-21.397080008267|-21.397080008267|-21.844191621938|-22.731151341508|-22.965570778403|-22.965570778403|-23.427129156891|-23.999801299642|-24.364736289526|-24.778765169277|-25.267431011348|-25.495435333417|-26.087663120877|-26.584582058203|-27.379449437737|-27.4741743656|-27.742671393907|-27.945796849198||-27.945796849198|-27.945796849198|-27.945796849198|-27.945796849198|-28.39661108329|-28.512623567077|24.943375571685|24.943375571685|24.943375571685|24.943375571685|24.943375571685
08167|101011|/equities/hefei-sanyo|SHANGHAICOMP||8.3467938487528|8.3369929067292|8.0340059082562|8.0340059082562|8.0340059082562|8.0340059082562|8.0340059082562|8.0340059082562|8.0340059082562|8.0340059082562|8.0340059082562|8.0340059082562|8.0340059082562|8.0340059082562|7.8950062108099|7.848340492785|7.8259339656432|7.8088153033345|7.7928168736352|7.7928168736352|7.7928168736352|7.7928168736352|7.7928168736352|7.7928168736352|-8.5047270764397|-8.5047270764397|-8.5047270764397|-8.5047270764397|-8.5047270764397|-8.5047270764397|-8.5047270764397|-8.5047270764397|-8.5047270764397|7.5720701281628|7.5720701281628|7.5720701281628|7.5720701281628|7.5720701281628|7.5720701281628||||||7.2128559289597|6.9976177147387|6.8084641751712|6.7360714869439|6.6145239358411|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|||-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1434701853454|-7.1727448760867|-7.1919385392798|-7.2549318427656|-7.33493214124|-7.33493214124|-7.33493214124|-7.33493214124|-7.33493214124|-7.4604802183923|-7.5014323291878|-7.5014323291878|-7.5014323291878|-7.5014323291878|-7.5014323291878|-7.5014323291878|-7.5014323291878|-7.5014323291878|-7.5014323291878|-7.5014323291878|-7.5014323291878|-7.5014323291878|-7.5877027310376|-7.7237906780869|-7.7237906780869|-7.7237906780869|-7.7237906780869|-7.7797672314809|-7.8691859293168|-8.0052066962129|-8.0223955306014|-8.0223955306014|-8.0223955306014|-8.0265505747222|-8.1478341372171|-8.2298157779551|-8.2453507944584|-8.3792786382569|-8.3875318923409|-8.4267020930643|-8.773557900256|-8.7976101904332|-8.7976101904332|-8.7976101904332|-8.8112337621516|-8.9374820162263|-9.1310913749763|-9.1728792928136|-9.2009766391556|-9.3206963027353|-9.3206963027353|-9.3206963027353|-9.3206963027353|-9.3206963027353||-9.3206963027353|-9.4552181787882|-9.8790964573091|-9.8790964573091|-9.8790964573091|-9.8790964573091|-9.8790964573091|-9.8790964573091|-9.8790964573091|8.8082386605918|8.8082386605918|8.8082386605918|8.8082386605918|8.8082386605918|8.8082386605918|8.8082386605918|8.8082386605918|8.561931622578|8.3888128737093|8.240448690182|8.240448690182|8.1554979491301|8.1172199434778|8.0385775772224|7.8706417842585||||7.7696017472698|-8.7872423628276|-8.7872423628276|-8.7872423628276|-8.7872423628276|-8.7872423628276|-8.7872423628276|-8.7872423628276|-8.7872423628276|-8.7872423628276|-8.7872423628276|8.0899316822843|8.0899316822843|8.034449113686|8.034449113686|8.034449113686|8.034449113686|||8.034449113686|7.9477210191435|7.8196901908126|7.6655726434837|7.6655726434837|7.6655726434837|7.6655726434837|7.6655726434837|7.6655726434837|7.6161922880953|7.5129914227399|7.5072595853895|7.5072595853895|7.5072595853895|7.5072595853895|7.2641774569717|7.1313086786499|7.0603428459421|6.9414918264035|6.9158776515293|6.9158776515293|6.9158776515293|6.9158776515293|6.9158776515293|6.9158776515293|6.9158776515293|6.9158776515293|6.8609751588292|-7.8966113370645|-7.8966113370645|-7.8966113370645|-7.8966113370645|-7.8966113370645|||||||-7.8966113370645|-7.9173459523241|-8.1114955470871|-8.4844394840478|-8.8665996831522|-9.0501104507033|-9.3801232083179|-9.5406925130263|-9.6208253813154|-9.6208253813154|-9.6208253813154|-9.6208253813154|-9.6208253813154|-10.014250061288|8.8457406665862|8.8457406665862|8.8457406665862|8.7231980726528|8.7231980726528|8.7228794071445|8.7228794071445|8.7228794071445|8.7228794071445|8.6081227811483|8.6081227811483|8.5579136778146|8.4587932614519|8.2842146586526||8.1074608907819|8.0632900248767|8.0408771844706|7.9570861229191|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663
08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP||-108.24774429338|-108.24774429338|-108.24774429338|-108.53416434412|-110.30629254585|-114.91643504308|-116.38437079507|-117.34638862941|-117.34638862941|-118.22804063895|-118.22804063895|-118.22804063895|-118.22804063895|-118.22804063895|-118.22804063895|-118.22804063895|-118.22804063895|-118.22804063895|-118.22804063895|-118.22804063895|-118.98337930152|-119.75987109552|-121.09715413166|-121.09715413166|-121.09715413166|-121.09715413166|-121.09715413166|-121.09715413166|-121.09715413166|-121.09715413166|-121.09715413166|-121.09715413166|104.31742107645|104.31742107645|104.31742107645|104.31742107645|104.31742107645|104.31742107645|104.31742107645||||||93.04824714942|85.590271423075|-90.740976193609|-90.740976193609|-90.740976193609|-90.740976193609|-91.032220651014|-91.032220651014|-91.032220651014|||-91.468578128134|-92.902931471561|-92.902931471561|-92.974366368955|-93.31985260613|-94.028725270511|-94.075526848841|-94.075526848841|-94.567717645052|-94.567717645052|-94.567717645052|-94.567717645052|-94.567717645052|-95.555240522361|-97.289713420842|-97.949615309472|-97.949615309472|-97.949615309472|-97.949615309472|-97.949615309472|-99.219018112548|-100.40892075494|-100.40892075494|-100.40892075494|-100.40892075494|-101.58163189539|-101.58163189539|-103.36680904636|-104.82812326495|-106.82791326381|-109.57934737578|-110.00670898226|-110.00670898226|-110.00670898226|100.95030493916|100.95030493916|100.95030493916|100.95030493916|100.95030493916|100.95030493916|100.95030493916|100.95030493916|100.95030493916|99.788120006861|99.449020941325|97.358359636276|96.803730131751|-104.76157441619|-104.76157441619|-104.76157441619|-104.76157441619|-105.09694028199|-105.09694028199|-105.8154903551|97.086693897165|97.086693897165|97.086693897165|97.086693897165|97.086693897165|97.086693897165|97.086693897165|97.086693897165|97.086693897165|97.086693897165|95.77854701139|95.051718087742|94.593576161673|-100.95757453658|-100.95757453658||-100.95757453658|-100.95757453658|-100.95757453658|-100.95757453658|-100.95757453658|-100.95757453658|-100.95757453658|-100.95757453658|-101.05706899816|-101.05706899816|-102.69507342636|95.242479405127|95.242479405127|95.242479405127|95.242479405127|95.242479405127|95.242479405127|95.242479405127|95.242479405127|95.065962667477|95.065962667477|93.781801423924|93.781801423924|93.55867069021|93.30407871422||||92.099530582261|91.000588925494|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|||90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|90.235669845916|86.697412008022|85.882308135436|85.882308135436|85.882308135436|85.093680843166|83.807086161606|83.807086161606|83.807086161606|83.807086161606|83.807086161606|82.284428607084|82.284428607084|78.9321935337|78.9321935337|77.771327725297|-89.180084641878|-89.180084641878|-89.180084641878|-89.180084641878|-89.180084641878|-89.180084641878|||||||-89.180084641878|-89.180084641878|-89.180084641878|-89.180084641878|-91.661764816117|-93.665289459042|-96.056990898773|-96.613479919446|-96.613479919446|-96.613479919446|-96.613479919446|-96.613479919446|-96.613479919446|-98.148759985839|-98.148759985839|-98.148759985839|-98.148759985839|-100.13806507419|-102.12840623139|-102.78531601103|-102.78531601103|-103.45256924267|-104.45785739284|-105.80317335506|-107.45854948062|-107.45854948062|-110.40727698029|101.94454385566||101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566|101.94454385566
08169|100859|/equities/join-in|SHANGHAICOMP||-45.820969946848|-45.820969946848|-45.820969946848|-45.820969946848|-46.753297999685|-48.902555257286|-49.218951311603|42.433632063041|42.433632063041|42.433632063041|42.433632063041|42.433632063041|42.433632063041|42.433632063041|40.310701978614|38.392999265382|37.627839450715|37.627839450715|37.307601059673|36.934753899219|36.934753899219|36.6818833065|36.6818833065|36.6818833065|32.667092715365|30.536214628333|-35.392117230632|-35.392117230632|-35.392117230632|-35.392117230632|-35.392117230632|-35.392117230632|-35.392117230632|-35.80983666694|-35.80983666694|-36.425928426184|31.907085016543|31.907085016543|31.907085016543||||||28.746205836727|26.241896556697|24.636552094179|24.407834422541|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|||-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-26.600466455292|-27.289407850715|-27.589886496357|-27.589886496357|-28.236540394682|-28.768933911741|-28.901592832605|-29.321213304776|-29.625237107032|-29.649708244263|-29.71911978397|-29.912355366385|-30.152062459164|-30.46530398655|27.311975646282|27.311975646282|27.311975646282|27.311975646282|27.311975646282|27.311975646282|27.311975646282|27.311975646282|27.311975646282|27.311975646282|27.311975646282|27.311975646282|27.311975646282|27.311975646282|26.922805824431|26.922805824431|26.922805824431|26.146451780699|-29.99726336383|-29.99726336383|-29.99726336383|-29.99726336383|-29.99726336383|-29.99726336383|-30.43084889411|-30.798428295351|-30.798428295351|-30.798428295351|-30.798428295351|-30.798428295351|-30.798428295351|-30.798428295351|-31.173808148941|-32.229234334465|-32.229234334465|-32.229234334465|-32.229234334465|-32.229234334465|-32.229234334465|-32.229234334465|-32.229234334465|-32.229234334465|-32.229234334465||-32.229234334465|-32.229234334465|-32.229234334465|-32.229234334465|-32.229234334465|-32.229234334465|-32.229234334465|-32.229234334465|-32.229234334465|-32.229234334465|-32.844704862697|-33.423005682741|-33.432291203706|-33.432291203706|-34.010543483236|-34.010543483236|-34.133937140017|-34.274930604861|-34.803419432617|-34.803419432617|-34.803419432617|-34.803419432617|-34.803419432617|-34.803419432617|-34.803419432617||||-34.803419432617|-34.803419432617|-34.803419432617|-34.803419432617|-34.851576524285|-36.339530208936|-37.7702708197|-37.7702708197|-37.7702708197|-37.7702708197|-37.7702708197|-38.321253219309|-38.321253219309|-38.321253219309|-38.680838919417|-39.070931700354|-39.465480040052|||-40.169750353763|-40.169750353763|-40.169750353763|-40.169750353763|-40.169750353763|-40.169750353763|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|36.742590660557|34.367323710637|32.647065842245|32.647065842245|32.321737832597|32.164708423142|31.633009910058|30.741678025404|-35.434981140389|-35.434981140389|-35.434981140389|||||||-35.434981140389|-35.434981140389|-35.434981140389|-35.434981140389|-36.76886853564|-37.587631324797|-38.210145424769|-39.31547241077|-39.31547241077|-39.31547241077|-39.31547241077|-39.31547241077|-39.38274743673|-39.816940918199|-40.332581320211|-40.332581320211|-40.716199864728|-40.999111588114|-41.176792391267|-41.570879044496|-41.860160951216|-41.860160951216|-42.392956129267|-42.679952585646|-43.669946418812|-43.919386266127|-44.029098790164|-44.029098790164||-44.029098790164|-44.029098790164|-44.029098790164|-44.321775323015|-45.052529738856|-45.103918948122|-45.464353683202|-46.172060783935|-46.573402837727|-46.711001559334|-47.322779518848
08170|102952|/equities/wintime-energy|SHANGHAICOMP||1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.5005345156115|1.4605938914|1.3828821052643|1.2432023473948|-1.4175095307844|-1.4175095307844|-1.4175095307844|-1.4175095307844|-1.4175095307844|-1.4175095307844|-1.4175095307844|-1.4175095307844|-1.4175095307844|-1.4175095307844|-1.4261310947636|-1.4261310947636|-1.4261310947636|-1.4373678910179|-1.4659643159358|1.2613923376017|1.2613923376017|1.2613923376017|1.2613923376017|1.2613923376017||||||1.1659914790715|1.0827682944498|1.0476152325807|1.0476152325807|-1.1314465213984|-1.1314465213984|-1.1314465213984|-1.1314465213984|-1.1314465213984|||-1.1421625332862|-1.1421625332862|-1.1421625332862|-1.1507362145881|-1.1563735360018|-1.1704149968217|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.1742892599755|-1.2142102825038|-1.2407891868875|-1.2586546473288|-1.2685051684671|1.1558570495123|1.1558570495123|1.1558570495123|1.0970633748366|||||||||||-1.1638184318727|-1.1981315888504|-1.2112573161765|-1.2125081370322|-1.2138979379831|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2242633284384|-1.2502926324533|-1.2658806547772|-1.2820006105839|-1.2820006105839|-1.2820006105839|-1.2820006105839|-1.2820006105839|-1.2820006105839|-1.2820006105839|-1.2820006105839||-1.2820006105839|-1.2944450547892|-1.3088278561387|-1.3120309544442|-1.3283677181533|-1.3448530127529|-1.3503922411604|-1.3626580446742|-1.3729534446952|-1.3732815715734|-1.3736461569936|-1.3790512471366|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681||||1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|||1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.3055473336681|1.2996394686972|1.2996394686972|1.2996394686972|1.2996394686972|1.2996394686972|1.2923771863817|1.2876486230043|1.2876486230043|1.2876486230043|1.2876486230043|1.2876486230043|1.2876486230043|1.2750600208651|1.2750600208651|1.2743950657653|1.2743950657653|1.2743278402539|1.2720309251383|1.2694787972322|1.2649914582721|1.2649914582721|||||||1.2649914582721|1.2244349806564|-1.3577963549098|-1.3577963549098|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3933105975561|-1.4089637192891|-1.4089637192891|-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4112145445293||-1.4112145445293|-1.4112145445293|-1.4112145445293|-1.4229775172175|-1.4229775172175|-1.4229775172175|-1.4229775172175|-1.434419457747|1.3554948390324|1.3554948390324|1.3554948390324
08171|100722|/equities/wolong|SHANGHAICOMP||-15.82359467755|-15.82359467755|-15.82359467755|-16.013993700458|-16.104993034417|-16.636659437876|14.167381780824|14.167381780824|14.167381780824|14.167381780824|14.167381780824|14.167381780824|14.167381780824|14.167381780824|14.167381780824|14.167381780824|14.167381780824|14.167381780824|13.589544376572|13.589544376572|12.801160477753|12.575733289847|11.63525196768|11.63525196768|11.63525196768|11.522502122733|11.482779858745|11.479199751921|-13.430592631148|-13.430592631148|-13.430592631148|-13.430592631148|-13.430592631148|-13.628694509456|-13.628694509456|-13.628694509456|11.98767478318|11.98767478318|11.98767478318||||||11.241305376103|10.367006488432|-11.034696915071|-11.034696915071|-11.034696915071|-11.034696915071|-11.034696915071|-11.034696915071|-11.034696915071|||-11.208552628006|-11.296527496441|-11.296527496441|-11.296527496441|-11.296527496441|-11.296527496441|-11.296527496441|-11.296527496441|-11.296527496441|-11.296527496441|-11.296527496441|-11.296527496441|-11.296527496441|-11.459310608287|-11.459310608287|-11.459310608287|-11.647011630159|-11.767234926335|-11.944705041373|-12.180228162832|-12.296919479445|11.097783238746|11.097783238746|11.097783238746|11.097783238746|11.097783238746|11.097783238746|11.097783238746|11.097783238746|11.097783238746|11.097783238746|10.987537073931|10.781335049962|-11.931399749561|-11.931399749561|-11.931399749561|-11.931399749561|-11.931399749561|-12.138222401721|-12.15012651426|-12.15012651426|-12.15012651426|-12.521251582905|-12.552598260268|-12.552598260268|-12.552598260268|-12.552598260268|-12.552598260268|-12.552598260268|-12.552598260268|-12.651775861697|-12.894751364342|-12.989168121143|-13.259631423734|-13.387923325192|-13.408973418017|-13.408973418017|-13.408973418017|-13.408973418017|-13.610526096313|-13.974473648037|-14.291637505387|-14.523934875122|-14.523934875122|-14.546594233636|-14.584549474853|-14.672777173474|-14.672777173474|-14.672777173474||-14.775307811581|-15.044786361945|-15.465318525381|-15.567404815781|-15.567404815781|-15.567404815781|-15.720449735973|-15.860499914325|-16.105000398597|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047||||-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.293820320047|-16.533134233596|-16.884037878383|-17.155597424362|-17.366910757663|-17.366910757663|-17.656011808848|||-17.954457217825|-18.617730862976|-18.729102307497|-18.729102307497|-18.729102307497|-18.729102307497|16.045344332248|16.045344332248|16.045344332248|16.045344332248|14.471493486332|13.452215092896|12.420238699647|11.32137665719|11.092640346622|11.087378813531|10.883198554545|10.324665077559|10.18216042704|10.18216042704|10.18216042704|9.8807334920499|9.8219255894128|9.7743623488152|9.5975684554113|9.5975684554113|9.5975684554113|9.499520662839|9.0666896804778|8.9907659407687|8.9633635467407|8.9633635467407|8.9633635467407|||||||8.9633635467407|8.3437376492682|-10.069706688023|-10.069706688023|-10.53356325372|-10.683403568621|-10.867670303313|-10.919362721373|-10.919362721373|-10.919362721373|-10.919362721373|-10.919362721373|-10.919362721373|-11.149291817269|-11.41048326208|-11.41048326208|-11.737759428044|-11.815084796116|-11.815084796116|-11.815084796116|-11.815084796116|-11.815084796116|-11.933982589692|-11.949980394542|-11.953424265723|-11.953424265723|-11.953424265723|-11.953424265723||-11.953424265723|-11.953424265723|-11.953424265723|-12.027137600427|-12.108713526137|-12.108713526137|-12.108713526137|-12.201349040543|-12.253720730184|-12.38357900871|11.572766392466
08172|100406|/equities/wolong-real-es|SHANGHAICOMP||3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9932369703314|3.9808188273135|3.8997986662855|-4.4987109052965|-4.4987109052965|-4.4987109052965|-4.4987109052965|-4.4987109052965|-4.4987109052965|-4.4987109052965|-4.4987109052965|-4.4987109052965|-4.4987109052965|-4.4987109052965|-4.5302344812098|-4.5608160245356|-4.7031286279291|-4.7052698973983|-4.7052698973983|-4.7052698973983|-4.7052698973983|-4.7052698973983|-4.9114109017418|4.1223210782954||||||3.9564678107311|3.8166312282405|3.6084788844676|3.5727545205852|3.4769494339383|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|||-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.77160677206|-3.824563058344|-3.8572922902279|-3.8675470172225|-3.948385655754|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9663832692022|-3.9893146783902|-4.0434749723454|-4.0434749723454|-4.0691184676443|-4.0691184676443|-4.0691184676443|-4.0691184676443|-4.0691184676443|-4.0691184676443|-4.0691184676443|-4.0691184676443|-4.0691184676443|-4.1379094296864|-4.1648993816829|-4.1804234675724|-4.1804234675724|-4.1804234675724|-4.1804234675724|-4.1804234675724|-4.1804234675724|-4.1804234675724|-4.1804234675724|-4.1804234675724|-4.2582482686924|-4.2786092218743|-4.3590103450733|-4.3633447955403|-4.4103385397777|-4.4103385397777|-4.4103385397777|-4.4103385397777|-4.4414872139676||-4.4628236595475|-4.4628236595475|-4.5825817125465|-4.6395352965622|-4.6572614517509|-4.7508459451793|-4.8309398892851|-4.9788219667509|-5.1870244318727|-5.2516940230003|4.3937821058385|4.3937821058385|4.3937821058385|4.3937821058385|4.3937821058385|3.9864245419096|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644||||-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7786703399644|-4.7974112753323|-4.969460019284|4.1695750843111|4.1695750843111|4.1695750843111|4.1695750843111|4.1695750843111|3.8795277421809|||3.8428084922209|3.8153427521801|3.7183773546867|3.7183773546867|3.7183773546867|3.7183773546867|3.7183773546867|3.7183773546867|3.7183773546867|3.7183773546867|3.6298636892827|3.6170706461306|3.5417451406447|3.4769391776156|3.4304879110203|3.41054208203|3.3961578599153|3.2896198554766|3.2855821371444|3.2855821371444|3.2855821371444|3.2855821371444|3.2855821371444|3.2855821371444|3.2855821371444|3.2855821371444|3.2855821371444|-4.0038998820736|-4.0038998820736|-4.0038998820736|-4.0038998820736|-4.0038998820736|-4.0038998820736|||||||-4.0038998820736|-4.0443330846842|-4.1292589464249|-4.4602877606354|-4.7247643194156|-4.7680711968693|-4.9928571365446|4.3380779751326|4.3380779751326|4.3367529984079|-4.8080342158584|-4.8080342158584|-4.8080342158584|-4.9278159787157|-5.0725732567022|-5.0750814811068|-5.1848241804681|-5.1848241804681|-5.1848241804681|-5.1848241804681|-5.1848241804681|-5.1848241804681|-5.2159158917094|-5.2426840168265|-5.310536126299|-5.310536126299|-5.3544471248666|-5.3544471248666||-5.3544471248666|-5.3544471248666|-5.3544471248666|-5.4316076420722|-5.4773420915534|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.5807073358286
08173|1162084|/equities/wpg|SHANGHAICOMP||5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.2665300317251|5.1500335741532|5.0668315005023|5.0668315005023|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047|5.0136592188047||||||4.6246214750262|4.3684682186943|-4.8097953205|-4.8097953205|-4.8097953205|-4.8097953205|-4.8166609287128|-4.8166609287128|-4.8279567559412|||4.3650289752591|4.3650289752591|4.3650289752591|4.3650289752591|4.3650289752591|4.3650289752591|4.3650289752591|4.3650289752591|4.3650289752591|4.3650289752591|4.3650289752591|4.2250320622775|-4.8506673582846|-4.8506673582846|-4.8506673582846|-4.8506673582846|-4.9446300674869|-4.9918114796163|-5.0892347908551|-5.1713720004354|-5.1859768955992|-5.1859768955992|-5.1859768955992|-5.1859768955992|-5.2183078493329|-5.2310756738356|-5.2310756738356|-5.2310756738356|-5.2310756738356|-5.2310756738356|-5.2310756738356|-5.2310756738356|-5.2310756738356|-5.2310756738356|-5.2310756738356|-5.2310756738356|-5.2310756738356|-5.2570485257904|-5.2570485257904|-5.2570485257904|-5.2570485257904|-5.263387298562|-5.4004599124735|-5.4004599124735|-5.4004599124735|-5.4004599124735|-5.4004599124735|-5.4004599124735|-5.4004599124735|-5.5943999589091|-5.6510001355416|-5.7527778075808|-5.850864243361|-5.8795322457205|-5.8795322457205|-5.8795322457205|-5.8795322457205|-5.8795322457205|-5.8795322457205|-5.9083692541002|-6.0159658845132|-6.094259800726|-6.094259800726|-6.094259800726|-6.094259800726|-6.1029596571496|-6.1029596571496|-6.1029596571496|-6.1029596571496||-6.1029596571496|-6.1055106326795|-6.2055672986481|-6.3445190702515|-6.5455770265877|-6.5684284118737|-6.5684284118737|-6.5782536299058|-6.6413927642314|-6.6593255828717|-6.7525839354041|-6.8439819575949|-6.9777577454959|-7.0669531353221|-7.0935221758283|-7.0935221758283|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123||||-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.1317701027123|-7.2319668316541|6.6558023842401|6.6558023842401|6.6558023842401|6.6558023842401|6.6558023842401|6.6558023842401|||6.6558023842401|6.6529457545326|6.6529457545326|6.6529457545326|6.6529457545326|6.6529457545326|6.6529457545326|6.6529457545326|6.6529457545326|6.6529457545326|6.6435751002569|6.6435751002569|6.5317501008001|6.361389126986|6.3087655864487|6.2697392925433|6.0891547451208|6.0052469182503|6.0052469182503|6.0052469182503|5.8939288564933|5.8939288564933|5.8939288564933|5.8939288564933|5.8939288564933|5.8939288564933|5.8939288564933|5.7282541535974|-6.7288518665408|-6.7288518665408|-6.7288518665408|-6.7288518665408|-6.7288518665408|||||||-6.7288518665408|-6.7288518665408|-6.7288518665408|-6.9453910189839|-7.3221010188231|-7.3901124243349|-7.7240137793852|-8.03390407322|-8.0421132387796|-8.0421132387796|-8.0421132387796|-8.0421132387796|-8.0421132387796|-8.0421132387796|-8.0421132387796|-8.0421132387796|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904||-8.2868070126904|-8.2868070126904|-8.2868070126904|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142
08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH||5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|5.0302819498762|4.8919800661652|4.8544222406379|4.8206204172995|-5.3507142392241|-5.3507142392241|-5.3507142392241|-5.3507142392241|-5.3507142392241|-5.3507142392241|-5.3507142392241|-5.3507142392241|-5.3507142392241|-5.3613490625049|-5.3801839111059|-5.3801839111059|-5.4078815657672|-5.4078815657672|-5.438201740801|-5.4530019003149|-5.5200019101298|-5.5377802735979|-5.5377802735979|-5.5592002213459|-5.6318890585349|4.8784564320858||||||4.5999515657752|4.3327242671482|4.216360072188|4.1837335735476|3.9785929421491|-4.2475667413614|-4.2475667413614|-4.2475667413614|-4.2475667413614|||-4.2850739356039|-4.306193391058|-4.3213257961506|-4.3759174537918|-4.4243527200775|4.2050736103383|4.2050736103383|4.2050736103383|4.2050736103383|4.2050736103383|4.2050736103383|4.2050736103383|4.2050736103383|4.2050736103383|4.2050736103383|4.2050736103383|4.2050736103383|4.1926407384166|4.1926407384166|4.1926407384166|4.1926407384166|4.1926407384166|4.1926407384166|4.1926407384166|4.1926407384166|4.1926407384166|4.186822949437|4.164803198739|4.1408926422553|-4.4036640233373|-4.4036640233373|-4.4036640233373|-4.4036640233373|-4.4036640233373|-4.4036640233373|-4.4036640233373|-4.4036640233373|-4.4124045710404|-4.4189917060428|-4.4189917060428|-4.4189917060428|-4.4189917060428|-4.4189917060428|-4.4189917060428|-4.4366577171279|-4.4620427502374|-4.4620427502374|-4.4620427502374|-4.4620427502374|-4.4620427502374|-4.5106029127682|-4.6104540190381|-4.6104540190381|-4.6104540190381|-4.6104540190381|-4.6104540190381|-4.6104540190381|-4.6160685623191|-4.6160685623191|-4.6160685623191|-4.6584096313077|-4.6654550897367|-4.7016167229289|-4.7329074879349|-4.7693921925919|-4.7693921925919|-4.9021023779331|-4.9173359108433|-4.9787066195259||-4.9952295592372|-4.9969217833484|4.6979078199353|4.6979078199353|4.6979078199353|4.6979078199353|4.6979078199353|4.6979078199353|4.6979078199353|4.6979078199353|4.6979078199353|4.6979078199353|4.6979078199353|4.6824786783107|4.6824786783107|4.6571780518788|4.6571780518788|4.6571780518788|4.6571780518788|4.6140870072331|4.5884298194212|4.5106124551309|4.5106124551309|4.5106124551309|4.5106124551309||||4.4073470070641|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|4.4024453842114|||4.3549393242676|4.3204880098589|4.3079728033933|4.3079728033933|4.3079728033933|4.3079728033933|4.3079728033933|4.3079728033933|4.3079728033933|4.3079728033933|4.3079728033933|4.3079728033933|4.3079728033933|4.2488587064647|4.2347722648625|4.2347722648625|4.2347722648625|4.2180805602608|4.2101359981676|4.2101359981676|4.2101359981676|4.2101359981676|4.2101359981676|4.2101359981676|4.2101359981676|4.2101359981676|4.1707065258181|4.1557849153055|4.146352823686|4.146352823686|4.146352823686|4.146352823686|4.146352823686|||||||4.146352823686|3.9581698401232|-4.5644200324694|-4.5644200324694|4.1446931158629|4.1446931158629|4.1446931158629|4.1446931158629|4.1446931158629|4.0902146272226|3.9780217856235|-4.3722025115735|-4.3722025115735|-4.4307804062903|-4.459975722756|-4.459975722756|-4.541231828467|-4.541231828467|-4.541231828467|-4.541231828467|-4.541231828467|-4.541231828467|-4.5435911875477|-4.5645456293678|-4.5780632587656|-4.5780632587656|-4.5780632587656|-4.5780632587656||-4.5780632587656|-4.5780632587656|-4.5780632587656|-4.5972925923914|-4.61810292388|-4.654694959276|-4.654694959276|-4.7118832499375|4.5006522432469|4.5006522432469|4.5006522432469
08175|102951|/equities/double-company|SHANGHAICOMP||1.8062146056452|1.8062146056452|1.7902385116461|-2.0845439116142|-2.0845439116142|-2.0845439116142|-2.0845439116142|-2.0845439116142|-2.0845439116142|-2.1800488079015|-2.2150542431875|2.0133898751475|2.0133898751475|1.8982108187386|1.7813454548197|1.6626060317707|1.5184510825687|1.4843901460494|1.4582112569638|1.4418055613602|1.4418055613602|1.4418055613602|1.4392805671774|1.4392805671774|1.4392805671774|1.3830895993536|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472|1.3629998754472||||||1.3283331273894|-1.4452918450088|-1.4452918450088|-1.4452918450088|-1.4452918450088|-1.4452918450088|-1.4512301926874|-1.4512301926874|-1.4512301926874|||-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|-1.4514923591823|1.3348531309329|1.3348531309329|1.3348531309329|1.3348531309329|1.3348531309329|1.3348531309329|1.3348531309329|-1.453258235112|-1.453258235112|-1.453258235112|-1.453258235112|-1.453258235112|-1.453258235112|-1.453258235112|-1.453258235112|-1.453258235112|-1.453258235112|-1.453258235112|-1.453258235112|-1.4669535566868|-1.5410594729916|-1.5761772359229|-1.5968636103048|-1.6065151236206|-1.6122389724684|-1.6158210558839|-1.6220233686707|-1.6522481980083|-1.6652421853172|-1.6652421853172|-1.6652421853172|-1.6652421853172|-1.6652421853172|-1.6652421853172|-1.6652421853172|-1.6652421853172|-1.6652421853172|-1.6652421853172|-1.7213801963712|1.5186884832042|1.5186884832042||1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042||1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5186884832042|1.5179060152553|1.5179060152553|1.5179060152553|1.5137062783204|1.5137062783204|1.5137062783204|1.5137062783204|1.5137062783204|1.4874514667152|1.47852054141|1.47852054141|1.47852054141||||1.3811338930443|1.2757043539501|1.2407826117913|-1.3169477154482|-1.3169477154482|-1.3169477154482|-1.3169477154482|-1.3788307562656|-1.4659230858294|-1.5282478961909|-1.5774976581958|-1.6666640606884|-1.6874045362477|-1.6910050566996|-1.7182000415916|-1.7182000415916|-1.7182000415916|||-1.7182000415916|-1.7352222753227|-1.7858025842972|-1.8321019080032|-1.8321019080032|-1.8834465970319|1.6576902242448|1.6576902242448|1.6576902242448|1.6576902242448|1.6576902242448|1.6576902242448|1.6524335644804|1.6305411921304|1.6305411921304|1.6305411921304|1.6305411921304|1.6305411921304|1.6305411921304|1.6305411921304|1.6211568963044|1.593507575935|1.5433418154119|1.5393813178194|1.5393813178194|1.5393813178194|1.5393813178194|1.5393813178194|-1.7439600922905|-1.7439600922905|-1.7439600922905|-1.7439600922905|-1.7439600922905|||||||-1.7439600922905|-1.7877335060793|-1.796370478599|-1.8770783434628|-1.9845314964452|-2.0819346069273|-2.0819346069273|-2.0819346069273|-2.0819346069273|-2.0819346069273|-2.0819346069273|-2.0819346069273|-2.0819346069273|-2.0932607119808|-2.1336230575519|-2.1612477964248|-2.2408308525974|-2.2925898123775|-2.3084332599678|-2.335164366244|-2.335164366244|-2.3629603232264|-2.3749640992822|-2.3749640992822|-2.3749640992822|-2.3749640992822|-2.3749640992822|-2.3749640992822||-2.3749640992822|-2.3749640992822|-2.3749640992822|-2.3749640992822|-2.3749640992822|-2.3749640992822|-2.3966267033354|-2.4758353856313|-2.4758353856313|-2.4758353856313|-2.4758353856313
08176|100381|/equities/eastlake-tech|SHANGHAICOMP||-12.492618185424|-12.523603252599|-12.523603252599|-12.864559178031|-12.885621605622|-13.189915165143|-13.189915165143|-13.189915165143|-13.189915165143|-13.594350321245|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.784572616747|10.321746684369|9.5552743819651|9.1980828606748|8.9181801684204|8.9181801684204|8.9181801684204|8.9181801684204|8.9181801684204|8.9181801684204|8.9181801684204|8.9181801684204|8.9181801684204|8.9181801684204|8.9181801684204|8.9181801684204||||||8.4096441144748|7.9190490372759|7.6764182730199|7.6764182730199|7.3806564530556|7.3806564530556|7.3806564530556|7.1079511599215|7.0619154099662|||7.0619154099662|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.8668386535287|-7.9170830847795|-7.9170830847795|-7.9170830847795|-7.9962035949555|-8.0835593337844|-8.2411770947587|-8.3513077506105|-8.4742309262002|-8.518034211976|-8.5890548221646|-8.5890548221646|-8.8361720235677|-9.0718581049014|-9.1026199491343|-9.2268759978064|-9.2268759978064|-9.2268956264192|-9.2268956264192|-9.2268956264192|-9.2268956264192|-9.2268956264192|-9.4132176064048|-9.5701447296773|-9.5701447296773|-10.314049752623|-10.410055460831|-10.59468508211|-10.59468508211|-10.59468508211|-10.935761456658|9.6855369094953|9.6855369094953|9.6855369094953|9.6855369094953|9.6855369094953|9.6855369094953|9.6855369094953|9.6855369094953|9.6855369094953|9.6855369094953|9.6855369094953|9.6855369094953|9.6855369094953|9.6855369094953|9.6855369094953|9.6855369094953|9.6855369094953|9.6855369094953|9.4852633429305|9.4852633429305|9.4852633429305|-10.294531798148|-10.294531798148|-10.294531798148|-10.294531798148|-10.294531798148||-10.294531798148|-10.294531798148|-10.515903460862|-10.515903460862|-10.791003637713|-11.051918236318|-11.051918236318|-11.137131973442|-11.231459059755|-11.231459059755|-11.42773163588|-11.582479771322|-11.803866395626|-11.936630152523|-11.936630152523|-11.936630152523|-11.936630152523|-11.936630152523|-11.936630152523|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659||||-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.048195125659|-12.44410589227|-12.579562060136|-12.652846248171|-12.773162690822|10.928705760728|10.928705760728|||10.928705760728|10.928705760728|10.928705760728|10.928705760728|10.928705760728|10.928705760728|10.928705760728|10.928705760728|10.928705760728|10.928705760728|10.928705760728|10.718562520092|10.657593069479|10.657593069479|10.657593069479|10.657593069479|10.497881105658|10.310979502198|9.9410884035921|9.7450981817086|9.4084423605424|9.3354918762293|8.5911019427077|8.2378907316809|8.0942472919195|8.0942472919195|8.0942472919195|7.8779589610297|7.8779589610297|7.5188432222161|7.3514924055508|7.1483252850032|-9.0251406420151|||||||-9.0251406420151|-9.0251406420151|-9.0251406420151|-9.2534893341505|-9.8338773855063|-10.078399067793|-10.078399067793|-10.078399067793|-10.078399067793|-10.078399067793|-10.078399067793|-10.078399067793|-10.144887903966|-10.240986483669|-10.419860119407|-10.419860119407|-10.760752795145|-10.760752795145|-10.825280849586|-10.984235059639|-10.984235059639|-11.039150091697|-11.333500328648|-11.551111635222|-11.746810321006|-11.746810321006|-11.746810321006|-11.746810321006||-11.746810321006|-11.746810321006|-11.746810321006|-11.746810321006|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691
08177|100882|/equities/hangshang|SHANGHAICOMP||7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.374291047852|7.1008782755454|-8.3369935148687|-8.3369935148687|-8.3369935148687|-8.3369935148687|-8.3369935148687|-8.3369935148687|-8.3369935148687|-8.3369935148687|-8.4716594079833|7.2758353192638|7.2758353192638|7.2758353192638|7.2758353192638|7.2758353192638||||||6.8737060448672|6.8041178276302|6.4601310944294|-7.0054079328878|-7.0054079328878|-7.0054079328878|-7.0054079328878|-7.0054079328878|-7.0054079328878|||-7.1137865495308|-7.1137865495308|-7.1137865495308|-7.1137865495308|-7.1137865495308|-7.1137865495308|-7.1380961152827|-7.1771724997247|-7.1771724997247|-7.1771724997247|-7.1771724997247|-7.1771724997247|-7.1771724997247|-7.1771724997247|-7.1771724997247|-7.1771724997247|-7.2835249700242|-7.3533612134384|-7.4692904024573|-7.6919894780551|-7.7813612236654|-7.7813612236654|-7.7813612236654|-7.7813612236654|-7.7813612236654|-7.7813612236654|-7.7813612236654|-7.7813612236654|-7.7813612236654|-7.7813612236654|-7.7813612236654|-7.7813612236654|-7.7813612236654|-7.7813612236654|-7.7813612236654|-7.8881789328959|-7.9435324538975|-8.0444806272486|-8.2238670912825|-8.3176301416913|-8.3995891077826|-8.4106547019559|-8.6346355364742|-8.6346355364742|-8.9584841116735|-9.1868146094616|-9.1868146094616|-9.1868146094616|-9.1868146094616|-9.7270163334007|-9.8389065835868|-9.8968811866642|-9.8968811866642|-9.8968811866642|-9.8968811866642|-9.8968811866642|-9.8968811866642|-9.9498678707415|-10.064297307789|-10.366997574501|8.1109465309084|8.1109465309084|8.1109465309084|8.1109465309084|8.1109465309084|8.1109465309084|8.1109465309084|7.8288294152089|7.4364186273438||7.4364186273438|7.4364186273438|7.4364186273438|7.2256597653063|7.2256597653063|7.2256597653063|7.2256597653063|7.2256597653063|7.2256597653063|7.2256597653063|7.2256597653063|7.2256597653063|7.2256597653063|7.1714644869515|7.1714644869515|7.1714644869515|7.1714644869515|7.1714644869515|7.1714644869515|7.1714644869515|7.1714644869515|7.1271832740251|6.8063142869145|-7.6695000607094|-7.6695000607094||||-7.6695000607094|-7.6695000607094|-7.6695000607094|-7.6881689867148|-7.6881689867148|-7.6881689867148|-7.6982038343953|-7.6982038343953|-7.6982038343953|-7.6982038343953|-7.6982038343953|-8.0641154012202|6.8419067996851|6.8419067996851|6.8419067996851|6.8419067996851|6.8419067996851|||6.7371185508162|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.7106206958658|6.6240232062744|5.9459359610351|5.9459359610351|5.9459359610351|5.9459359610351|5.9459359610351|5.7527067621849|-7.0814469994162|-7.0814469994162|-7.0814469994162|-7.0814469994162|-7.0814469994162|||||||-7.0814469994162|-7.112719131957|-7.3591325034151|-7.967924938097|-8.4504720474773|-8.5988576970159|-9.0998420805467|-9.3808475924258|-9.3808475924258|-9.3808475924258|-9.3808475924258|-9.3808475924258|-9.3808475924258|-9.8437190003665|-9.963603749132|-9.963603749132|-10.365115764247|9.2664536028654|9.2664536028654|9.2664536028654|9.2664536028654|9.2664536028654|-10.136367880466|-10.136367880466|-10.136367880466|-10.136367880466|-10.136367880466|-10.136367880466||-10.136367880466|-10.136367880466|-10.136367880466|-10.27207574487|-10.34952852064|-10.468029487439|-10.468029487439|-10.468029487439|9.7965439068989|9.7965439068989|9.7965439068989
08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP||4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7475274544277|4.7266971249622|4.3779966455082|4.2572185310368|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347|4.1610519427347||||||3.9772796651045|3.8097554070331|3.6875057731047|-3.8779761188754|-3.8779761188754|-3.8779761188754|-3.8779761188754|-3.8779761188754|-3.8779761188754|||-3.8881187431028|-3.8881187431028|-3.9117985955003|-3.9153069408739|-3.9153069408739|-3.9538974580456|-3.9538974580456|-3.9659971856728|-3.9727746671719|-3.9749866466255|-3.9749866466255|-3.9749866466255|-3.9749866466255|-3.9815267683218|-3.9815267683218|-3.9905853140299|-4.0523171014194|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0847932106265|-4.0908813748104|-4.1115349965342|-4.1744832150415|-4.189875047583|-4.189875047583|-4.189875047583|-4.189875047583|-4.189875047583|-4.189875047583|-4.217638988383|-4.2291301963784|-4.2291301963784|-4.2291301963784|-4.2291301963784|-4.2291301963784|-4.2291301963784|-4.2291301963784|-4.2291301963784|-4.2291301963784|-4.2579223710142|-4.329358241938|-4.3976200266927|-4.5261663512223|-4.5445497914412|-4.5552564730305|-4.5552564730305|-4.5552564730305|-4.5552564730305|-4.5552564730305||-4.5552564730305|-4.5552564730305|-4.6419513347037|-4.6616916261655|-4.7225141881287|4.4096608534032|4.4096608534032|4.4096608534032|4.4096608534032|4.4096608534032|4.4096608534032|4.4096608534032|4.4096608534032|4.4096608534032|4.4096608534032|4.4096608534032|4.4096608534032|4.4096608534032|4.4096608534032|4.4096608534032|4.2801786942144|-4.5475802520215|-4.5475802520215|-4.5475802520215|-4.5475802520215||||-4.5475802520215|-4.5475802520215|-4.5475802520215|-4.5475802520215|-4.5715179288055|-4.5780443154472|-4.5780443154472|-4.5780443154472|-4.5780443154472|-4.5780443154472|-4.5780443154472|4.1337702097547|4.1337702097547|4.1337702097547|4.1337702097547|4.1337702097547|4.1337702097547|||4.1337702097547|4.0779987774571|4.0400674285167|4.0400674285167|4.0400674285167|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|||||||-4.202364167642|-4.202364167642|-4.202364167642|-4.202364167642|-4.4173091750139|-4.5235974767466|-4.5705093799498|-4.5705093799498|-4.5705093799498|-4.5705093799498|-4.5705093799498|-4.5705093799498|-4.5705093799498|-4.616836024486|-4.7639444946834|-4.7678745719667|4.3323275122458|4.3323275122458|4.3323275122458|4.3323275122458|4.3323275122458|4.3323275122458|4.3323275122458|4.3323275122458|4.3323275122458|4.3323275122458|4.3323275122458|4.3323275122458||4.3323275122458|4.3323275122458|4.3323275122458|4.3323275122458|4.3323275122458|4.3323275122458|4.3323275122458|4.3323275122458|4.3323275122458|4.3323275122458|4.3323275122458
08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP||7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8415586138418|7.8128428618831|6.9209366022131|6.5699294605278|6.5654770840565|6.4245179947175|6.4245179947175|6.4245179947175|6.4245179947175|6.4245179947175|6.4245179947175|6.312658345361|6.312658345361|6.312658345361|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031|6.3012551586031||||||5.8297276011439|-6.5454561530739|-6.5454561530739|-6.5454561530739|-6.5454561530739|-6.5454561530739|-6.5454561530739|-6.5454561530739|-6.6116180220346|||5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.7607083503185|5.6609980814469|5.6609980814469|5.6013405026641|5.6013405026641|5.6013405026641|5.6013405026641|5.6013405026641|5.6013405026641|5.6013405026641|5.6013405026641|5.6013405026641|5.6013405026641|5.6013405026641|5.6013405026641|5.5853093120742|5.5853093120742|5.5853093120742|5.4862968750397|5.4862968750397|5.4862968750397|5.4862968750397|-5.9659653985573|-5.9659653985573|-5.9659653985573|-5.9659653985573|-6.1263442150711|-6.1263442150711|-6.1263442150711|-6.1263442150711|-6.1263442150711|-6.1263442150711|-6.1848267837762|-6.3664742094939|-6.3683046878119|-6.4049925769334|-6.4049925769334|-6.4049925769334|-6.4049925769334|-6.4049925769334|-6.4049925769334|-6.4049925769334|-6.4049925769334|-6.5266582397361|-6.714620156171|-6.7728347574609|-6.7728347574609|-6.7728347574609|-6.7728347574609|-6.7728347574609|-6.7728347574609|-6.7728347574609|-6.7728347574609||-6.7728347574609|-6.7728347574609|-7.0987051896406|-7.1857832727777|-7.43309252107|-7.6034361504168|-7.6521510440609|-7.7979456140489|-7.8882730486095|6.8947200795308|6.8947200795308|6.8947200795308|6.8947200795308|6.8947200795308|6.8947200795308|6.8947200795308|6.8947200795308|6.8947200795308|6.8947200795308|6.8947200795308|6.8947200795308|6.8128026940077|6.8128026940077|6.5858917211657|-7.561562115818||||-7.561562115818|-7.561562115818|-7.561562115818|-7.561562115818|-7.561562115818|-7.561562115818|-7.561562115818|-7.7223399973388|-7.7223399973388|-7.7223399973388|-7.7223399973388|-8.360933235009|-8.7615924971186|-8.9089915903501|-9.0388796232467|-9.093754969518|-9.2336168404868|||-9.5695743954238|-9.6661936084492|-9.8002156725705|-9.8373648049877|-9.8373648049877|-9.8687384528634|-10.288598369969|-10.924893069296|9.2888359482055|9.2888359482055|9.0125956463555|8.4551060914706|7.1128962569447|6.8767856321477|6.8767856321477|6.6119839573064|6.4683154583153|6.2155393954848|6.2155393954848|6.2155393954848|6.2155393954848|6.2155393954848|6.2155393954848|6.2155393954848|6.2155393954848|6.2155393954848|6.2155393954848|6.1205995476615|5.8389995270715|-7.5054310529463|-7.5054310529463|-7.5054310529463|-7.5054310529463|||||||-7.5054310529463|-7.9021457531974|-8.3329394767599|-9.0482662993357|-9.6820569663486|-9.6820569663486|-10.219508028609|-10.391600573266|-10.391600573266|-10.391600573266|-10.391600573266|-10.391600573266|-10.391600573266|-10.941777878563|-11.216420153292|-11.229355259639|-11.56317236236|-11.731858701742|-11.807620599575|-11.97791176671|-11.979396995131|-11.979396995131|-11.984914822168|-11.984914822168|-11.984914822168|-11.984914822168|-11.984914822168|-11.984914822168||-11.984914822168|-11.984914822168|-11.984914822168|-12.14721579013|-12.14721579013|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258|11.012393531258
08180|100879|/equities/xianglong-pow|SHANGHAICOMP||10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.615625201415|10.32972585903|10.32972585903|10.32972585903|10.020806495198|9.7494837401994|9.7494837401994|9.7494837401994|9.7494837401994|9.7494837401994|9.4205381206548|9.1607176893254|9.1607176893254|9.1607176893254|8.1585750175074|7.9656390164246|7.8512655865208|7.5464062305574|7.2384276585939|7.2384276585939|7.2384276585939|7.2384276585939|7.2384276585939|7.2384276585939|7.2384276585939|7.2384276585939|7.2384276585939|7.2384276585939||||||7.2384276585939|6.8060310104559|6.4939233174004|6.3249146794917|6.1428113810649|6.1428113810649|6.1428113810649|5.9709013162311|5.8557427560175|||5.8557427560175|5.8429459762136|5.8429459762136|5.8429459762136|5.8429459762136|5.8429459762136|5.6666068977294|5.5995631953277|5.5626036785319|5.5626036785319|5.5626036785319|5.4249638439307|-6.3112791495694|-6.3112791495694|-6.3112791495694|-6.3112791495694|-6.3415174284557|-6.3415174284557|-6.456686050691|-6.4993967328095|-6.4993967328095|-6.4993967328095|-6.4993967328095|-6.4993967328095|-6.4993967328095|-6.4993967328095|-6.4993967328095|-6.4993967328095|-6.4993967328095|-6.4993967328095|-6.4993967328095|-6.4993967328095|-6.4993967328095|-6.4993967328095|-6.4993967328095|-6.4993967328095|-6.4993967328095|-6.5132185920106|-6.5792361432085|-6.5792361432085|-6.5792361432085|-6.5792361432085|-6.6580401983272|-6.6944892236934|-6.7444323510313|-6.7859702756735|-6.7859702756735|-6.7859702756735|-6.7933003825978|-6.9153336069138|-6.9470375402273|-7.0705969447892|-7.0948311215229|-7.0948311215229|-7.0948311215229|-7.0948311215229|-7.0948311215229|-7.0948311215229|-7.0948311215229|-7.277590288673|-7.3567509608458|-7.3567509608458|-7.3567509608458|-7.3567509608458|-7.3952787404801|-7.4601130448144|-7.4601130448144|-7.4601130448144|-7.4601130448144||-7.5011890594804|-7.5011890594804|6.5498366841308|6.5498366841308|6.5498366841308|6.5498366841308|6.5498366841308|6.5498366841308|6.5498366841308|6.5498366841308|6.5498366841308|6.5498366841308|6.3064850445844|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025||||-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.1432150485025|-7.3605484834242|-7.3605484834242|-7.3605484834242|-7.44894296493|-8.1154922574302|7.3643606655056|7.3643606655056|7.3643606655056|7.3643606655056|7.3643606655056|||7.3643606655056|7.3643606655056|7.3643606655056|7.3643606655056|7.3643606655056|7.3643606655056|7.3643606655056|7.3643606655056|7.3643606655056|7.3643606655056|7.2181787482296|7.121865324554|7.0126280832921|6.8970208515567|6.8970208515567|6.8970208515567|6.8528009641879|6.701445604774|6.3829483320487|6.3829483320487|6.3829483320487|6.3829483320487|6.2032758715167|6.0738499451315|6.0738499451315|6.0738499451315|6.0738499451315|5.9281663948337|5.8124072876285|-7.2642265581357|-7.2642265581357|-7.2642265581357|-7.2642265581357|||||||-7.2642265581357|-7.2642265581357|-7.2642265581357|-7.6213627417074|-8.1276253151879|-8.1484728309827|-8.6716362605842|-8.7441919189588|-8.7441919189588|-8.7441919189588|-8.7441919189588|-8.7441919189588|-8.7441919189588|-9.0779911789514|-9.421470145779|-9.421470145779|-9.8216340060556|-9.8534819809954|-10.017202665227|-10.456336394303|8.7456377783355|8.7456377783355|8.7456377783355|8.7456377783355|8.7456377783355|8.7456377783355|8.7456377783355|8.7456377783355||8.7456377783355|8.5618191603087|8.528688311937|8.5089249840121|8.5089249840121|8.5089249840121|8.5089249840121|8.5089249840121|8.5089249840121|8.5089249840121|8.4758813868193
08181|100551|/equities/yangtze-comm|SHANGHAICOMP||24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|24.150271528564|22.601661325431|22.601661325431|22.601661325431|20.902854667445|20.902854667445|19.928380200593|19.928380200593|19.928380200593|17.881532348227|17.434499953315|17.434499953315|17.434499953315|17.434499953315|17.434499953315|17.434499953315|17.434499953315|17.434499953315|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798|17.155145109798||||||16.154050020273|15.373945399452|14.784068944926|14.784068944926|14.718427036681|14.718427036681|14.718427036681|-16.057990446898|-16.057990446898|||-16.297767417533|-16.317092915577|-16.317092915577|-16.317092915577|-16.317092915577|-16.771214454485|-16.813310042799|-16.813310042799|-16.813310042799|-16.813310042799|-16.813310042799|-16.813310042799|-16.813310042799|-17.124789281885|-17.237543419777|-17.36504817426|-17.66227600773|-17.751973339803|-18.154970536504|-18.504967250067|-18.918663200574|-18.918663200574|-19.107403314596|-19.321004801862|16.49426025145|16.49426025145|16.49426025145|15.476982927304|-17.440845989361|-17.440845989361|-17.440845989361|-17.440845989361|-17.440845989361|-17.440845989361|-17.440845989361|-17.440845989361|-17.440845989361|-17.682050889482|-17.822544390921|-17.822544390921|-17.822544390921|-17.822544390921|-18.378937940867|-18.636597559486|-18.790552792931|-18.790552792931|-18.790552792931|-18.790552792931|-18.790552792931|-18.790552792931|-19.141169320636|-19.735187277853|-19.948541784352|-20.458935048918|-20.622149444002|-21.029055569324|-21.375617528131|-21.385131014906|-21.932444759752|-21.932444759752|-23.194383087584|22.059650832698|22.059650832698|20.073500878596|18.546111697382|15.604013145441|-18.309653638003|-18.309653638003|-18.309653638003||-18.380171323482|-18.589078506567|-18.941433618142|-18.941433618142|-18.941433618142|-18.941433618142|-18.941433618142|-18.941433618142|-18.941433618142|-18.941433618142|-19.268259257822|-19.444733004602|-19.735814682678|-19.827128185487|-19.827128185487|-19.827128185487|-19.827128185487|-19.827128185487|-19.827128185487|-19.827128185487|-20.2412539209|-20.364725930279|-20.476917221354|-20.747685275924|-20.7853041253||||-20.7853041253|-20.7853041253|-20.7853041253|-20.7853041253|-20.7853041253|-20.7853041253|-20.7853041253|-20.7853041253|-20.7853041253|-20.7853041253|-20.7853041253|-21.599226589722|-21.897811124995|-21.897811124995|-22.40534580888|20.026756605328|20.026756605328|||20.026756605328|20.026756605328|20.026756605328|20.026756605328|20.026756605328|20.026756605328|20.026756605328|20.026756605328|20.026756605328|20.026756605328|20.026756605328|20.026756605328|20.026756605328|19.582506957784|19.561119944005|18.896799412203|18.358109623009|18.023455573247|17.956618575174|17.531309268761|17.531309268761|17.531309268761|17.531309268761|17.531309268761|17.531309268761|17.531309268761|17.531309268761|17.244102939559|17.244102939559|17.244102939559|16.786606746192|16.786606746192|16.766293366743|||||||16.766293366743|16.766293366743|-19.295645720575|-19.295645720575|-19.295645720575|16.017371288486|16.017371288486|16.017371288486|16.017371288486|16.017371288486|14.406524781328|-17.177562226064|-17.177562226064|-17.754513410735|-18.252918377835|-18.252918377835|-18.787131988692|-18.945146891461|-19.211273878798|-19.470893681766|-19.470893681766|-19.482103997603|-19.781781706694|-19.959757100083|-20.478058368329|-20.478058368329|-20.478058368329|-20.478058368329||-20.478058368329|-20.478058368329|-20.478058368329|-20.595065044434|-20.927294650642|-21.470883809822|-21.568759771737|19.90229338066|19.90229338066|19.90229338066|19.90229338066
08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP||42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.846570363186|42.055076350263|39.508418336501|36.976021306372|35.376689823309|34.002776205337|34.002776205337|34.002776205337|34.002776205337|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462|32.775958538462||||||32.357882581395|32.357882581395|32.357882581395|32.357882581395|32.357882581395|32.357882581395|32.357882581395|32.357882581395|32.357882581395|||32.357882581395|32.357882581395|32.357882581395|32.357882581395|32.357882581395|32.357882581395|32.357882581395|32.357882581395|30.814866262721|-35.502629761071|-35.502629761071|-35.502629761071|-35.502629761071|-35.584032381212|-35.983923740558|-36.089360258504|-37.353734781924|-37.795815576649|-38.569015989143|-38.569015989143|-38.569015989143|-38.569015989143|-39.430018435406|-39.897242875549|-40.258603779974|-40.456877654785|-40.456877654785|-40.456877654785|-40.456877654785|-41.153197546793|-41.278127846206|-41.278127846206|-41.278127846206|-41.278127846206|-41.906253162451|-42.083057314629|-42.397841884554|-42.579269252288|-43.614188761697|-44.470794781063|-44.470794781063|-44.470794781063|-45.772551545406|-47.102833015946|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335|41.844562901335||41.844562901335|41.844562901335|41.844562901335|41.400069330884|41.370631852363|39.405630643149|39.405630643149|39.405630643149|39.405630643149|39.405630643149|39.390142819374|39.264605624906|39.055991876557|39.055991876557|38.839992245518|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469||||-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|-44.168122316469|38.832110374088|38.832110374088|38.832110374088|38.832110374088|38.832110374088|38.832110374088|||38.832110374088|38.832110374088|37.754568701447|36.934521177809|36.699705510737|36.699705510737|36.699705510737|36.699705510737|36.699705510737|36.699705510737|36.161894698277|36.056410960374|36.056410960374|34.667680082518|33.835347623243|33.835347623243|33.218717648602|32.391353476948|32.285950410042|31.379389166472|31.162496382786|31.162496382786|31.162496382786|31.162496382786|30.449138750038|30.449138750038|30.449138750038|-38.112446463681|-38.112446463681|-38.112446463681|-38.112446463681|-38.112446463681|-38.112446463681|||||||-38.112446463681|-38.112446463681|-39.123273916351|-40.837525124138|-41.698361444016|-43.130401663802|-45.596002213184|-47.069445733698|-49.798273647794|-49.945214976215|-49.945214976215|-50.272785064507|-50.272785064507|-50.272785064507|-50.272785064507|-50.272785064507|-52.607538511277|-54.021154935626|-55.105173066223|-56.442167435278|-56.442167435278|-56.442167435278|-57.329895750227|-57.329895750227|47.165784418951|47.165784418951|47.165784418951|47.165784418951||43.631426877855|42.3182532733|41.549168633677|41.055187277504|41.024181524555|-46.716554167776|-46.716554167776|-46.716554167776|-46.716554167776|-46.905151997973|-46.905151997973
08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP||-55.117927856456|-55.117927856456|-55.117927856456|-55.237139087265|-55.53293329405|-57.130481997323|-58.280537171708|-58.491218714491|-58.491218714491|-59.218019013687|51.708304542143|51.708304542143|51.708304542143|51.708304542143|50.129694954651|50.129694954651|48.430550865795|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.291976369525|-55.827749902568|-58.09027722871|51.035415886093|51.035415886093|51.035415886093|51.035415886093|50.761571723276||||||46.769525137272|40.886136786503|39.346835839359|39.346835839359|38.786526193845|38.786526193845|37.169473955618|36.815525184722|-40.471158743515|||-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-40.471158743515|-41.300734997474|-41.930813154338|-42.567015895974|39.602864448873|39.602864448873|39.602864448873|39.602864448873|39.602864448873|39.602864448873|39.602864448873|39.602864448873|39.602864448873|39.478906598906|39.478906598906|39.362676796229|38.874084032146|38.139537533751|37.562819278495|-40.21518416064|-40.21518416064|-40.21518416064|-40.21518416064|-40.21518416064|-40.21518416064|-40.21518416064|-40.21518416064|-40.21518416064|-40.21518416064|-40.21518416064|-40.21518416064|-40.21518416064|-40.21518416064|-40.21518416064|-40.718537591751|-41.099486959042|-41.313874178531|-41.637313996571|-41.637313996571|-41.998681345271|-42.620757092686|-43.092510847749|-43.242789220481|-43.939209354883|-43.962455949259|-44.179951571836|-45.473834249061|41.470416126957|41.470416126957|41.470416126957|41.470416126957|41.470416126957|40.522683737797|-45.044240079409||-45.188390416208|-45.188390416208|-45.188390416208|-45.188390416208|-45.188390416208|-45.596100476424|-45.596100476424|-46.047334727358|-46.452266315265|42.41894549099|42.41894549099|42.41894549099|42.41894549099|42.41894549099|42.41894549099|42.41894549099|42.41894549099|42.41894549099|42.41894549099|-46.743438529507|-46.743438529507|-46.743438529507|-46.743438529507|-46.743438529507|-46.743438529507||||-46.743438529507|-46.743438529507|-46.743438529507|-46.743438529507|-47.131041420319|-47.219966468241|-47.219966468241|-47.219966468241|-47.219966468241|-47.219966468241|-47.219966468241|-47.934961699806|-49.307181251669|-50.305756132497|-51.949637262779|-51.949637262779|-52.114042327092|||-53.198275682201|-53.198275682201|-53.198275682201|-53.198275682201|-54.010307652939|-54.712005994042|-55.528897600396|-57.063022484288|-57.063022484288|-58.944468460596|-59.869409307414|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|||||||-60.167147946807|-60.167147946807|-60.167147946807|-60.167147946807|-64.650720941195|-64.849717295181|-64.849717295181|-67.100796977691|-71.399775072394|-78.935862378344|67.545482703474|67.545482703474|67.545482703474|67.545482703474|67.38276340832|66.040820075511|-73.390352859493|-73.390352859493|-73.390352859493|-73.390352859493|-73.390352859493|-73.390352859493|-73.665128637238|-73.665128637238|-74.859588968405|-75.6650975144|-77.099549284257|-77.830058829296||-78.135741280904|-78.135741280904|-78.135741280904|-79.044712754743|-79.061990151014|-79.061990151014|-79.43430397519|-79.43430397519|-79.43430397519|-80.249784602153|-81.424492718244
08184|100537|/equities/grand-orient|SHANGHAICOMP||6.1499252893956|6.1499252893956|5.3365833338136|4.6928189664263|4.6928189664263|4.6147990126498|4.4875545920142|3.9617274007541|3.8996969816136|3.8654478975955|3.8654478975955|3.8654478975955|3.8654478975955|3.7335089844691|3.7335089844691|3.7335089844691|3.6688987593107|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.1912741853086|-4.3114158658284|3.6628714371502||||||3.4470793195102|3.286754628854|3.1686163443515|3.1406846993708|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|||-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.3780105098887|-3.4394561300458|-3.4760623518826|-3.4822106196993|-3.4822106196993|-3.4822106196993|-3.4822106196993|-3.4822106196993|-3.4822106196993|-3.4822106196993|-3.4822106196993|-3.4822106196993|-3.4822106196993|-3.4822106196993|-3.4822106196993|-3.4822106196993|-3.4822106196993|-3.4822106196993|-3.4822106196993|-3.492950167691|-3.492950167691|-3.492950167691|-3.500500204867|-3.5392266341387|-3.5392266341387|-3.5392266341387|-3.5392266341387|-3.5392266341387|-3.5392266341387|-3.5392266341387|-3.5392266341387|-3.5392266341387|-3.5392266341387|-3.5392266341387|-3.5392266341387|-3.5392266341387|-3.5392266341387|-3.5392266341387|-3.5392266341387|-3.5392266341387|-3.5392266341387|-3.5695564990425|-3.5695564990425|-3.5695564990425|-3.6006184557172|-3.668464830528|-3.7127387291969|-3.7570231278224|-3.7570231278224|-3.7828034780073|-3.8103372014946|-3.8564935343414|-3.8564935343414|-3.8564935343414||-3.8564935343414|-3.8564935343414|-3.9538815570042|-4.0015350924781|-4.1000390435646|-4.1161543026445|-4.1296160369977|3.8442875157995|3.8442875157995|3.8442875157995|3.8442875157995|3.8442875157995|3.8442875157995|3.8442875157995|3.8442875157995|3.8442875157995|3.8442875157995|3.8442875157995|3.8442875157995|3.7892083604251|3.7857867831559|3.775318873654|-4.0967014694695|-4.0967014694695|-4.0967014694695||||-4.0967014694695|-4.0967014694695|-4.0967014694695|-4.0967014694695|-4.0967014694695|-4.0967014694695|-4.1129593700059|-4.1129593700059|-4.1129593700059|-4.1129593700059|-4.1129593700059|-4.3210659788591|3.8689896919124|3.8689896919124|3.8689896919124|3.8689896919124|3.8689896919124|||3.8689896919124|3.8577683848754|3.8577683848754|3.8577683848754|3.8577683848754|3.8577683848754|3.8577683848754|3.8577683848754|3.8248375721203|3.8248375721203|3.797041820975|3.7889352898817|3.7427060185782|3.6302290557614|3.6169213320139|3.6065789621542|3.6051656119993|3.6051656119993|3.6051656119993|3.6051656119993|3.6051656119993|3.6051656119993|3.6051656119993|3.6051656119993|3.6051656119993|3.6051656119993|3.6051656119993|-4.2165979409438|-4.2165979409438|-4.2165979409438|-4.2165979409438|-4.2165979409438|-4.2165979409438|||||||-4.2165979409438|-4.2165979409438|-4.2717755662315|-4.4136395439961|-4.6401548634479|-4.6740611670756|-4.8811789749225|-4.9818377245677|-4.9818377245677|-4.9818377245677|-4.9818377245677|-4.9818377245677|-4.9818377245677|-5.1664864475211|-5.3566516963067|-5.3973905871779|-5.4144590039516|-5.4144590039516|-5.4144590039516|-5.4189195162165|-5.4189195162165|-5.4189195162165|-5.4189195162165|-5.4189195162165|-5.4189195162165|-5.4189195162165|-5.4189195162165|-5.4189195162165||-5.4189195162165|-5.4189195162165|-5.4243549247702|-5.4276166116882|-5.487351593672|-5.6198349366571|-5.6520389329489|-5.8511543551082|-6.0440601815775|-6.2072892177982|-6.4003213234392
08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP||17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.608435705643|17.443263348982|15.859736028695|15.562484599246|15.174428570152|14.988253924451|14.897230375092|14.897230375092|14.897230375092|14.897230375092|14.897230375092|14.897230375092|14.897230375092|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234|14.814587582234||||||13.988431123764|-15.11625743363|-15.11625743363|-15.11625743363|-15.11625743363|-15.11625743363|-15.175770643449|-15.175770643449|-15.175770643449|||-15.523078948365|13.433435535937|13.433435535937|13.433435535937|13.433435535937|13.433435535937|13.433435535937|13.433435535937|13.433435535937|13.384928597906|-15.554347321454|-15.554347321454|-15.618163158566|-15.676848148936|-15.683720349861|-15.694133440204|-15.955148661079|-15.957942922846|-16.236603480727|-16.450114813282|-16.640683058052|-16.895759400558|-17.024732705434|-17.060813396595|-17.103682166362|-17.488535490328|-17.513928509083|-17.584726540059|-17.584726540059|-17.589797520736|-17.589797520736|-17.589797520736|-17.589797520736|-17.589797520736|-17.589797520736|-17.589797520736|-17.589797520736|-17.589797520736|-17.589797520736|-17.589797520736|-17.589797520736|-17.684774690313|-18.2830833919|-18.680092865355|-18.770102454697|-19.129668163222|-19.129668163222|-19.129668163222|-19.178520969728|-19.387245606691|-19.580272196963|-19.930858717179|-20.150397947338|-20.455614652784|-20.455614652784|-20.669572395915|-20.878969345749|-21.269410197669|-21.780506390031|-21.780506390031|-22.045007354348|-22.083476849157|-22.083476849157|-22.083476849157|-22.083476849157|-22.083476849157|-22.083476849157|-22.083476849157|-22.083476849157||-22.083476849157|-22.083476849157|-23.103307639845|19.951410338604|19.951410338604|19.942083654939|19.942083654939|19.942083654939|19.942083654939|19.942083654939|19.942083654939|19.942083654939|19.942083654939|19.942083654939|19.942083654939|19.942083654939|19.942083654939|19.942083654939|19.643426270549|19.580650370878|19.580650370878|19.316277867734|19.296975963844|18.850528895339|-21.597202467363||||-21.597202467363|-21.597202467363|-21.597202467363|-21.597202467363|-21.597202467363|-21.597202467363|-21.597202467363|-22.110224802672|-22.400108920447|-22.400108920447|-22.400108920447|-23.757344469883|20.07180695167|20.07180695167|20.07180695167|20.07180695167|20.07180695167|||20.07180695167|20.07180695167|19.430340497922|18.938156040985|18.73435095066|18.73435095066|18.73435095066|18.73435095066|18.73435095066|18.73435095066|18.73435095066|18.73435095066|18.73435095066|18.693608216545|18.693608216545|18.693608216545|18.42852919693|18.42852919693|17.718921270583|17.513245254329|16.740827619556|16.719809068048|16.257565618448|15.891739131006|15.416363357724|15.416363357724|15.416363357724|15.305403735043|14.311560129458|13.610067022437|-17.647326666786|-17.647326666786|-17.647326666786|||||||-17.647326666786|-18.300918851378|-18.574909512734|-20.151565993865|-20.814525278801|-20.814525278801|-20.9228063782|-21.295814648561|-21.295814648561|-21.295814648561|-21.295814648561|-21.295814648561|-21.554238680659|-22.71582039601|-23.3198009995|-23.637000563783|-24.301667216798|-24.697408150059|-25.003231099825|-25.261386032431|-25.261386032431|-25.261386032431|-25.381156568577|-25.381156568577|-25.816840097695|-26.054378519924|-26.054378519924|-26.054378519924||-26.054378519924|-26.054378519924|-26.054378519924|-26.377087180781|23.421806279318|23.421806279318|21.958672779022|21.724009303943|21.724009303943|21.724009303943|21.724009303943
08186|100645|/equities/huaguang-boil|SHANGHAICOMP||-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8071400685241|-9.8895993810152|-9.8945551560163|-10.068893041172|-10.068893041172|-10.068893041172|-10.068893041172|-10.068893041172|-10.068893041172|-10.094441609507|-10.094441609507|-10.094441609507|-10.164380026002|-10.337644471217|-10.366104195501|-10.366104195501|-10.600671156673|-10.782968318494|9.4055912891675||||||8.9428788732212|8.4809764834158|8.1827515994964|-8.6699807707967|-8.6699807707967|-8.6699807707967|-8.6699807707967|-8.6699807707967|-8.6699807707967|||-8.7127836730911|-8.7127836730911|-8.7127836730911|-8.7127836730911|-8.8408711251101|-8.9010488222409|-8.9010488222409|-8.9010488222409|-8.9010488222409|-8.9010488222409|-8.9010488222409|-8.9010488222409|-8.9010488222409|-8.9010488222409|-8.9010488222409|-8.9010488222409|-8.9644994416026|-8.9944435400199|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.0275280806252|-9.03114200663|-9.0873795199331|-9.1489308869688|-9.1489308869688|-9.1489308869688|-9.1489308869688|-9.1489308869688|-9.1489308869688|-9.173256507168|-9.2459510086747|-9.2459510086747|-9.2459510086747|-9.2459510086747|-9.2459510086747|-9.2459510086747|-9.2459510086747|-9.2459510086747|-9.3455005485451|-9.5188900451567|-9.6432108857793|-10.049678482233|-10.0846550817|-10.0846550817|-10.0846550817|-10.185172173128|-10.285746994664|-10.307497120621||-10.386107657488|-10.477897403567|-10.61394748316|-10.61394748316|-10.712719807203|-10.94413342429|-10.995994142284|-10.995994142284|-10.995994142284|-10.995994142284|-11.03221565219|-11.078573237218|-11.255081188191|-11.2604300344|-11.2604300344|-11.2604300344|-11.2604300344|-11.2604300344|-11.2604300344|-11.2604300344|-11.2604300344|-11.2604300344|-11.2604300344|-11.2604300344|-11.2604300344||||-11.2604300344|-11.298042813303|-11.298042813303|-11.298042813303|-11.298042813303|-11.356158617869|-11.569620851825|-11.670134442989|-11.747326290098|-11.747326290098|-11.750362249974|-11.972812205444|-11.972812205444|-11.972812205444|-11.972812205444|10.87520547602|10.87520547602|||10.87520547602|10.87520547602|10.87520547602|10.87520547602|10.87520547602|10.87520547602|10.87520547602|10.87520547602|10.87520547602|10.524673151676|10.22574814128|10.174164224191|10.058643316303|10.058643316303|10.058643316303|10.058643316303|10.058643316303|10.058643316303|10.058643316303|10.058643316303|10.058643316303|10.058643316303|10.058643316303|10.058643316303|10.058643316303|9.6618258942874|9.1686952897478|9.0218830449238|8.8232036015341|-10.4037439566|-10.4037439566|-10.4037439566|-10.4037439566|||||||-10.4037439566|-10.4037439566|-10.4037439566|-10.416382549112|-10.923758239553|-11.306398412702|-11.611553639303|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|9.939260982696|9.8290650600941||9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941
08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP||-34.092920956478|-34.092920956478|-34.092920956478|-34.092920956478|-34.092920956478|-35.343800740624|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|29.081920390862|27.219354582648|25.655395455736|25.377661647154|23.485180578578|23.264639422672|23.264639422672|23.264639422672|23.264639422672|22.69571086806|20.617457304199|18.950871726857|18.950871726857|18.541509253727|18.541509253727||||||16.893343191397|16.090381124562|15.880978455087|15.623110833612|15.623110833612|15.623110833612|15.623110833612|15.623110833612|15.623110833612|||15.623110833612|14.690123415486|-15.476650061198|-15.476650061198|-15.476650061198|-15.476650061198|-15.476650061198|-15.476650061198|-15.476650061198|-15.476650061198|-15.476650061198|-15.476650061198|-15.476650061198|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.510560769414|-15.874511527326|-16.223780171991|-16.223780171991|-16.290549828393|-16.290549828393|-16.290549828393|-16.290549828393|-16.56338853503|-16.652654326236|-16.723204356549|-16.723204356549|-16.723204356549|-16.723204356549|-16.723204356549|-16.723204356549|-16.723204356549|-16.723204356549|-16.939115610518|-17.438461717409|-17.793650946078|-17.793650946078|-17.793650946078|-17.793650946078|-17.793650946078|-17.793650946078|-17.793650946078|-17.793650946078||-17.934056424495|-18.663396410806|16.156848809074|16.156848809074|16.156848809074|16.156848809074|16.156848809074|16.156848809074|16.156848809074|16.156848809074|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027||||-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.298107595027|-18.518823090289|-18.518823090289|-18.518823090289|-18.518823090289|-18.518823090289|-18.518823090289|-18.518823090289|-18.518823090289|-18.518823090289|-18.518823090289|||-18.518823090289|-18.518823090289|-18.518823090289|-18.518823090289|-18.634246657395|-18.697497498221|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|||||||-18.747269224613|-18.747269224613|-18.747269224613|-18.747269224613|-19.497521797252|-19.672802412325|-20.995891848995|-21.565930015502|-21.565930015502|-21.565930015502|-21.565930015502|-21.565930015502|-21.669921696912|-22.46880193632|20.734694741255|20.734694741255|20.734694741255|20.734694741255|20.734694741255|20.734694741255|20.418914146598|20.418914146598|20.418914146598|20.418914146598|20.418914146598|20.418914146598|20.376572100516|20.357857245202||19.995874031206|19.995874031206|19.995874031206|19.995874031206|19.995874031206|19.995874031206|19.887083380112|19.840092597945|19.732253365043|19.732253365043|19.732253365043
08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP||-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1547280701725|-6.1568243720316|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878|5.662732454878||||||5.3413692279457|5.2181882111892|5.0924311709255|4.9777011685736|4.7563347875153|-5.1771111305869|-5.1771111305869|-5.1771111305869|-5.1771111305869|||-5.2390123005616|-5.2619290523455|-5.2619290523455|-5.2843654081474|-5.2965172579167|-5.3729224973105|-5.3729224973105|-5.3776914867188|-5.412990785575|5.0798367125876|5.0798367125876|5.0798367125876|5.0798367125876|5.0798367125876|5.0689940947846|5.0689940947846|5.0689940947846|5.0689940947846|5.0689940947846|4.9661045359853|-5.2972674510802|-5.2972674510802|-5.2972674510802|-5.2972674510802|-5.3030748788874|-5.3400306309644|-5.3400306309644|-5.3950340842079|-5.4077823151796|-5.4077823151796|-5.4077823151796|-5.4077823151796|-5.4077823151796|-5.4077823151796|-5.4077823151796|-5.4077823151796|-5.4425360350309|-5.4510785679347|-5.4510785679347|-5.4510785679347|-5.5139761081809|-5.5191320164741|-5.5191320164741|-5.5191320164741|-5.5191320164741|-5.5191320164741|-5.5191320164741|-5.5191320164741|-5.5191320164741|-5.5191320164741|-5.6007025753724|5.1749968338323|5.1749968338323|5.1377744728009|-5.5213502440171|-5.5213502440171|-5.5213502440171|-5.5213502440171|-5.5213502440171|-5.5326116121828|-5.60956825559|-5.6611870587386|-5.6794251223761|-5.6794251223761|-5.6794251223761|-5.6794251223761|-5.7248456473653|5.3389354937668|5.3389354937668||5.3389354937668|5.3389354937668|5.3389354937668|5.3389354937668|5.3389354937668|5.3389354937668|5.3389354937668|5.3389354937668|5.3389354937668|5.3389354937668|5.3389354937668|5.3226984392708|5.3226984392708|5.2808685308056|5.2808685308056|5.2808685308056|5.2426316214222|5.2275080328393|5.2275080328393|5.1255648804161|5.0872940169941|5.058438413938|5.058438413938|5.058438413938|5.058438413938||||5.0404873088556|4.9759964677948|-5.3063391003821|-5.3063391003821|-5.3063391003821|-5.3063391003821|-5.3063391003821|-5.3063391003821|-5.3063391003821|-5.3063391003821|-5.3063391003821|-5.3063391003821|-5.307043556131|-5.3239371553142|-5.3278083951527|-5.3278083951527|-5.3278083951527|||-5.3278083951527|-5.3278083951527|-5.3278083951527|-5.3403995058165|-5.3403995058165|-5.3403995058165|-5.3403995058165|-5.3403995058165|-5.3403995058165|-5.3403995058165|-5.3403995058165|-5.3448881066757|-5.3494915624849|-5.3494915624849|-5.3588796611618|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|||||||-5.3681115972477|-5.3681115972477|-5.3681115972477|-5.3681115972477|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.885707502665|4.870009372634|4.870009372634|4.7711586237197|4.7711586237197|4.7711586237197|4.7711586237197|4.7711586237197|4.7711586237197|4.7711586237197|4.7711586237197||4.7490652932331|-4.9227590279318|-4.9227590279318|-4.9369542020931|-4.9564118335132|-4.9564118335132|-4.9564118335132|-5.0043464181031|-5.0064959522977|-5.0249952291647|-5.0249952291647
08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP||-23.80730012415|-23.80730012415|-23.80730012415|-23.80730012415|-23.80730012415|-24.342556142787|-25.068094288837|-25.068094288837|-25.105733102647|-25.105733102647|19.9618496043|19.9618496043|19.9618496043|19.9618496043|19.9618496043|19.9618496043|19.9618496043|19.9618496043|19.9618496043|19.9618496043|19.9618496043|19.620944776195|16.838271977788|16.184746930208|14.855273773501|13.527527228803|-17.006483769942|-17.006483769942|-17.006483769942|-17.006483769942|-17.006483769942|-17.006483769942|-17.230537176716|-17.916707781275|-17.995230969809|-18.446368280409|15.594303511791|15.594303511791|15.594303511791||||||14.230336241383|13.172040679343|12.234489575898|12.221655041945|-13.687092825498|-13.687092825498|-14.012767865778|-14.012767865778|-14.012767865778|||-14.17325396317|-14.17325396317|-14.17325396317|-14.17325396317|-14.408615586689|-14.556237804249|-14.556237804249|-14.556237804249|-14.556237804249|-14.556237804249|-14.556237804249|-14.556237804249|-14.556237804249|-14.688041222708|-14.770051388849|-14.770051388849|-15.045612552552|-15.145680986939|-15.532978679403|-15.826642303185|-16.287936348072|-16.490484496345|-16.663316007444|-16.702573241999|-17.070157863943|-17.070157863943|-17.070157863943|-17.070157863943|-17.070157863943|-17.070157863943|-17.070157863943|-17.070157863943|-17.070157863943|-17.070157863943|-17.374207234702|-17.374207234702|-17.374207234702|-17.374207234702|-17.432230280649|-17.432230280649|-17.432230280649|-17.432230280649|-17.432230280649|-17.432230280649|-17.432230280649|-17.432230280649|-17.432230280649|-17.432230280649|-17.432230280649|-17.860255240082|-18.094173429939|-18.368525927302|-18.711694868667|-19.034661884951|-19.147401407745|-19.278541938398|-19.278541938398|-19.278541938398|-19.278541938398|-19.726157073549|-20.406285688139|-20.714762074922|-21.363069489239|-21.478408196987|-21.478408196987|-21.478408196987|-21.862675617604|-21.888857333342|-21.888857333342||-22.107064742158|-22.754515244244|-22.979462069139|-23.074957125568|-23.238678121227|-23.238678121227|-23.238678121227|-23.238678121227|-23.238678121227|-23.238678121227|-23.238678121227|-23.238678121227|-23.238678121227|-23.238678121227|-23.723613364043|-23.723613364043|-23.723613364043|-23.723613364043|-23.723613364043|-23.723613364043|-23.723613364043|-23.723613364043|-23.723613364043|-23.723613364043|-23.723613364043||||-23.723613364043|-23.723613364043|-23.723613364043|-23.723613364043|-23.904570798677|-24.597300772978|-24.787556706881|-25.111174118756|-25.57663478704|-25.57663478704|-25.664593377066|-26.303437619687|-26.569930718211|-26.851214716917|-26.851214716917|-26.851214716917|-26.851214716917|||-26.851214716917|-26.851214716917|-26.851214716917|-26.851214716917|-27.123572585854|-27.815080799299|-28.211200570218|-28.543556901208|25.522728269732|25.522728269732|25.522728269732|25.522728269732|25.522728269732|25.522728269732|25.522728269732|25.522728269732|25.522728269732|24.778031050536|24.27855136713|24.27855136713|24.27855136713|24.27855136713|24.27855136713|24.01783411062|-27.940624714732|-27.940624714732|-27.940624714732|-27.940624714732|-27.940624714732|-27.940624714732|-27.940624714732|-27.940624714732|-27.940624714732|||||||-27.940624714732|-27.940624714732|-27.940624714732|-27.940624714732|-29.175139322148|-29.970153903813|-30.533505015739|-31.51333910135|-33.165376940342|-33.92061162956|-33.92061162956|-33.92061162956|-34.279567864161|-34.279567864161|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189|29.872911761189||29.872911761189|29.123315940437|-32.89882665133|-32.89882665133|-32.89882665133|-32.89882665133|-32.89882665133|-32.89882665133|-33.293696991332|-33.519107412109|-34.208713112065
08190|100794|/equities/taiji-indust|SHANGHAICOMP||-8.643097171345|-8.643097171345|-8.643097171345|-8.8006636932588|-8.8796266002894|7.4262234277201|7.4262234277201|7.4262234277201|7.4262234277201|7.4262234277201|7.4262234277201|7.4262234277201|7.4262234277201|7.4262234277201|7.4262234277201|7.3669149154505|7.2599061058716|7.1176728194241|6.5690448484819|6.5690448484819|6.5690448484819|6.5690448484819|6.5690448484819|6.5690448484819|6.4739388053065|6.39770985361|6.2191219143963|5.9084688350995|-6.8435607313275|-6.8435607313275|-6.8435607313275|-6.8435607313275|-6.8435607313275|-6.8658774368998|-6.8658774368998|-6.9404193552596|6.2149188520347|6.2149188520347|6.2149188520347||||||5.7199097211531|5.3304552033402|5.0832835783404|5.0636483419649|-5.3499736374304|-5.3499736374304|-5.3499736374304|-5.3499736374304|-5.3499736374304|||-5.4260819560604|-5.4274170361533|-5.4274170361533|-5.4274170361533|-5.4375376084009|-5.4375376084009|-5.4375376084009|-5.4375376084009|-5.4375376084009|-5.4375376084009|-5.4375376084009|-5.4375376084009|-5.4375376084009|-5.4589306092438|-5.4975069717342|-5.4975069717342|-5.5305633496106|-5.554514720579|-5.6200162597718|-5.6872401975065|-5.7391560632288|-5.7408712977612|-5.7408712977612|-5.7415236493441|-5.7994707712965|-5.8499038183106|-5.8499038183106|-5.8499038183106|-5.8499038183106|-5.8499038183106|-5.8499038183106|-5.8499038183106|-5.8499038183106|-5.8499038183106|-5.8569050822092|-5.8569050822092|-5.8569050822092|-5.9525384699984|-5.9525384699984|-5.9525384699984|-5.9525384699984|-5.9525384699984|-5.9792777521886|-5.9792777521886|-5.9792777521886|-5.9792777521886|-5.9792777521886|-5.9792777521886|-5.9792777521886|-5.9792777521886|-6.0264199026732|-6.1604662745427|-6.2449627550919|-6.2810695074752|-6.2839663186288|-6.3010500147801|-6.3010500147801|-6.3010500147801|-6.3010500147801|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721||-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.3862876377721|-6.4153197564703|-6.5364662583251|-6.6044071179385|-6.6910079565043|-6.7476638499595|-6.7476638499595|-6.8129600886611|-6.8877332612439|-6.9197943412429|-6.9197943412429|-6.9443165973351|-6.9443165973351|-6.9443165973351|-6.9443165973351|-6.9443165973351||||-6.9443165973351|-6.9443165973351|-6.9443165973351|-6.9443165973351|-6.9443165973351|-7.0120185961906|-7.020020709058|-7.2000231849048|-7.2130631640251|-7.2130631640251|-7.2130631640251|-7.3755053159544|-7.3755053159544|-7.3755053159544|-7.4650059140335|-7.4735218231919|-7.4735218231919|||-7.4735218231919|-7.4735218231919|-7.4735218231919|-7.4735218231919|-7.4735218231919|-7.563357559072|6.4530144360998|6.4530144360998|6.4530144360998|6.3144604792572|6.2937781004229|6.2937781004229|5.9358648622609|5.8046018937456|5.8046018937456|5.8046018937456|5.7784464998629|5.6462755943188|5.6462755943188|5.6462755943188|5.6462755943188|5.6462755943188|5.5703061449141|5.4475622030994|5.375813018052|5.375813018052|5.375813018052|5.3114587054961|5.1993985425889|5.0915539542237|-5.8895967157335|-5.8895967157335|-5.8895967157335|||||||-5.8895967157335|-5.8895967157335|-5.8895967157335|-5.8895967157335|-6.1795518565676|-6.283946320801|-6.3954959681619|-6.4973396274786|-6.4973396274786|-6.4973396274786|-6.4973396274786|-6.4973396274786|-6.4973396274786|-6.6798220710999|-6.776323430951|-6.776323430951|-6.9348037168003|-6.9820043957473|-7.0405598696987|-7.0405598696987|-7.0405598696987|-7.0405598696987|-7.1267330444433|-7.2113702072675|-7.3615225701393|-7.3876242933475|-7.3876242933475|-7.3876242933475||-7.3876242933475|-7.3876242933475|-7.3876242933475|-7.4201380740496|-7.5407090993824|-7.6614928770583|-7.6614928770583|-7.7866588222231|-7.8590654385582|-7.934517199518|7.1666984660254
08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP||34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|34.008222358126|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421|33.641215806421||||||31.449684254787|29.049093370594|27.5783762736|27.5783762736|27.5783762736|27.5783762736|27.5783762736|27.5783762736|27.5783762736|||27.5783762736|27.5783762736|27.5783762736|27.5783762736|27.5783762736|27.5783762736|27.5783762736|27.5783762736|27.484862517745|-30.890360430992|-30.890360430992|-30.890360430992|-30.890360430992|-30.890360430992|-30.890360430992|-30.890360430992|-31.657067170978|29.39204641451|29.39204641451|29.39204641451|29.39204641451|29.39204641451|29.39204641451|29.39204641451|29.39204641451|29.39204641451|29.39204641451|29.39204641451|29.39204641451|29.39204641451|29.39204641451|29.39204641451|28.396163475398|-30.369429924885|-30.369429924885|-30.369429924885|-30.369429924885|-30.369429924885|-30.369429924885|-30.369429924885|-30.369429924885|-30.369429924885|-30.369429924885|-30.369429924885|-30.369429924885|-30.369429924885|-30.369429924885|-30.369429924885|-30.369429924885|-30.375901649518|-30.375901649518|-31.107112829468|-31.155681125082|-31.495756670013|-31.765285964558|-32.205316644851|-32.254240996246|-32.394711925591|-32.740235595797|-33.458039792483|29.094906889501|29.094906889501|29.094906889501|29.094906889501|29.094906889501|29.094906889501|29.094906889501|28.601599636211|28.601599636211||28.601599636211|28.601599636211|28.601599636211|28.601599636211|28.601599636211|28.601599636211|28.601599636211|28.601599636211|27.921776602151|27.906946538263|27.906946538263|27.195514694749|27.195514694749|27.195514694749|27.195514694749|27.195514694749|27.195514694749|27.195514694749|27.195514694749|27.195514694749|27.195514694749|27.195514694749|27.195514694749|27.195514694749|-29.892887197768||||-29.892887197768|-29.892887197768|-29.892887197768|-29.892887197768|-29.892887197768|-29.892887197768|-29.892887197768|-29.892887197768|-29.892887197768|-29.892887197768|-29.908763765003|-30.835292576315|-31.315326636105|-31.40980608493|-31.763673703206|-31.812969967538|-32.103298925485|||-32.142162532867|-32.142162532867|-32.142162532867|-32.142162532867|-32.142162532867|-32.142162532867|28.541361605779|28.541361605779|28.541361605779|28.541361605779|28.541361605779|28.541361605779|27.93095629707|27.103079871918|27.103079871918|27.103079871918|26.521200264587|25.754389993958|25.754389993958|25.754389993958|25.549348174809|25.549348174809|25.549348174809|25.549348174809|25.549348174809|25.549348174809|25.549348174809|25.549348174809|23.63705339617|22.757837085663|22.633152516615|21.655724030879|-27.146523130425|||||||-27.146523130425|-27.146523130425|-27.146523130425|-27.86058101443|-29.178423879186|-29.661026104335|-30.322805731433|-31.397563131802|-31.915880202364|-31.915880202364|-31.915880202364|-31.915880202364|-32.23875564901|-33.387506848882|-34.609452651949|-34.810502395599|-36.092224714456|-36.410772137802|-36.410772137802|-37.438636785261|-37.690707530702|-37.915229309626|-38.135035371863|-38.135035371863|-39.116152286621|-39.124817192402|-39.124817192402|-39.124817192402||-39.124817192402|-39.124817192402|-39.124817192402|-39.803686261007|-40.250764131357|-40.507397251804|-40.507397251804|-40.507397251804|-40.507397251804|-40.68654990801|37.059620463044
08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP||-50.456762495851|-50.456762495851|-50.456762495851|-51.067515045642|-52.141127328342|-53.622917948239|-55.079594179753|-55.079594179753|-55.079594179753|-55.773140492325|-55.773140492325|-55.773140492325|-55.773140492325|-55.773140492325|-55.773140492325|-55.773140492325|-55.773140492325|-55.773140492325|-55.773140492325|-55.773140492325|-56.066822650571|-56.1192481016|-57.056326976792|-57.056326976792|-57.056326976792|-57.056326976792|-57.056326976792|-57.056326976792|-57.056326976792|-57.056326976792|-57.056326976792|-57.056326976792|-57.056326976792|-59.300919549748|-60.15046630202|-61.349964516011|49.428620870429|49.428620870429|49.428620870429||||||43.119579694357|37.311200457245|-42.587630502629|-42.587630502629|-42.587630502629|-42.587630502629|-42.587630502629|-43.848477302048|-45.269421191186|||-46.299356243313|-46.695809478378|-46.695809478378|-46.695809478378|-47.635900624168|-48.752347683665|-48.752347683665|-48.752347683665|-48.752347683665|-48.752347683665|-48.752347683665|-48.752347683665|-48.752347683665|-48.912787248545|-48.912787248545|-48.912787248545|-48.912787248545|-49.734764313094|-49.949736726938|-51.014707923662|-52.150229746249|-53.568032271494|-53.831703829356|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-54.420301778445|-55.035891805898|-55.783768639311|-57.809742169629|-57.951379781575|-59.254865652556|-60.500962582158|-62.383846855746|-62.622761059022|-62.622761059022|-62.622761059022|-62.622761059022|-62.622761059022|-62.622761059022|-62.622761059022|-63.885410424759|54.856985857703||54.856985857703|54.856985857703|54.856985857703|54.856985857703|54.856985857703|54.856985857703|54.856985857703|54.856985857703|54.641094210653|53.943529601325|53.943529601325|53.943529601325|52.299711699988|52.299711699988|52.299711699988|51.823512645077|51.823512645077|51.823512645077|51.823512645077|51.823512645077|51.823512645077|51.38989429621|51.38989429621|51.38989429621|50.254246607402||||50.048798538259|50.048798538259|48.539536344796|-56.472828235911|-56.472828235911|-56.472828235911|-56.472828235911|-56.472828235911|-56.472828235911|-56.472828235911|-56.472828235911|-57.320998234536|-58.171739837622|-59.672567655748|-60.458009404281|-61.018023882022|-62.093042384376|||53.77453263508|53.77453263508|53.77453263508|53.77453263508|53.77453263508|53.77453263508|53.77453263508|53.77453263508|53.77453263508|53.77453263508|53.77453263508|53.77453263508|52.475269245955|51.276994873757|51.276994873757|51.276994873757|50.618087108129|48.716333234356|48.716333234356|48.716333234356|48.716333234356|48.716333234356|48.537047487237|48.537047487237|48.537047487237|48.537047487237|48.537047487237|48.064969069139|46.229724679143|-58.016432583848|-58.016432583848|-58.016432583848|-58.016432583848|||||||-58.016432583848|-58.016432583848|-58.016432583848|-58.016432583848|-61.045240839895|-61.325265311065|-62.393942301873|-64.677793972363|-66.137228533814|-66.643343876059|-66.643343876059|-66.643343876059|-66.643343876059|-66.643343876059|-70.054506882755|-70.16294077671|-74.250886268488|-76.751773961243|-80.201572983196|73.305029545676|73.305029545676|73.305029545676|73.305029545676|73.305029545676|73.305029545676|73.305029545676|73.305029545676|73.305029545676||73.305029545676|73.305029545676|73.305029545676|73.305029545676|73.305029545676|73.305029545676|73.305029545676|73.305029545676|73.305029545676|73.305029545676|73.305029545676
08193|100987|/equities/xiamen-airport|SHANGHAICOMP||14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.233406020923|14.006006666602|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.204076523486|-15.217255262317|-15.217255262317|-15.22781434082|14.015467133316|14.015467133316|14.015467133316|14.015467133316|14.015467133316|14.015467133316|14.015467133316||||||13.50218615509|13.137984487491|12.923499197966|12.923499197966|12.719443580847|12.569937941477|12.422708720019|-13.005908572508|-13.005908572508|||-13.005908572508|-13.005908572508|-13.005908572508|-13.005908572508|-13.005908572508|-13.005908572508|-13.005908572508|-13.005908572508|-13.005908572508|-13.005908572508|-13.005908572508|-13.005908572508|-13.081009321559|-13.088504970303|-13.088504970303|-13.088504970303|-13.176116824405|12.610363242653|12.610363242653|12.610363242653|12.610363242653|12.610363242653|12.610363242653|12.610363242653|12.610363242653|12.610363242653|12.610363242653|12.610363242653|12.610363242653|12.610363242653|12.610363242653|12.587069720722|12.548276738439|12.548276738439|12.548276738439|12.548276738439|12.548276738439|12.548276738439|12.548276738439|12.548276738439|12.548276738439|12.548276738439|12.548276738439|12.548276738439|12.548276738439|12.53530738543|-13.267103196998|-13.267103196998|-13.267103196998|-13.267103196998|-13.267103196998|-13.267103196998|-13.267103196998|-13.267103196998|-13.267103196998|-13.267103196998|-13.267103196998|-13.267103196998|-13.267103196998|-13.359559114133|-13.446732741103|-13.513036548545|-13.634485045462|-13.677205341159|-13.721550073519|-13.721550073519|-13.780610974514|-13.85401194171|-13.92279103151||-13.982545777063|-13.997828611511|13.379444520071|13.379444520071|13.379444520071|13.379444520071|13.379444520071|13.379444520071|13.379444520071|13.379444520071|13.379444520071|13.379444520071|13.379444520071|13.293271453728|13.277721905323|13.277721905323|13.277721905323|13.277721905323|13.277721905323|13.277721905323|13.277721905323|13.277721905323|13.277721905323|13.277721905323|13.277721905323||||13.277721905323|13.277721905323|13.170246839096|13.140274577195|12.988726386996|12.988726386996|12.988726386996|12.988726386996|12.988726386996|12.988726386996|12.988726386996|12.988726386996|12.988726386996|12.862378302881|12.862378302881|12.843862017081|12.843862017081|||12.763179999905|12.752422578155|12.566580621202|12.328423014172|12.311654927108|12.311654927108|12.311654927108|12.311654927108|12.311654927108|12.311654927108|12.311654927108|12.311654927108|12.251839295331|12.158547594356|12.158547594356|12.158547594356|12.158547594356|12.158547594356|12.158547594356|12.158547594356|12.158547594356|11.933941525671|11.837157905602|11.704619818819|11.625209144472|11.625209144472|11.588009997341|11.562233894106|11.454148682219|11.438454914807|11.438454914807|11.236616453329|11.09512920821|||||||-12.945884992279|-12.945884992279|-12.945884992279|-12.945884992279|-13.200983049248|-13.264425809488|11.905845263281|11.905845263281|11.905845263281|11.905845263281|-12.874972218133|-12.874972218133|-12.874972218133|-13.266635596594|12.136399467508|12.136399467508|12.136399467508|12.136399467508|12.136399467508|12.136399467508|12.088221187636|12.076357173969|-12.844355667605|-12.844355667605|-12.844355667605|-12.844355667605|-12.844355667605|-12.844355667605||-12.844355667605|-12.844355667605|-12.844355667605|-12.916858282813|-12.916858282813|-12.963837706906|-12.963837706906|-13.048874463395|-13.048874463395|-13.200415864869|-13.205539145562
08194|102087|/equities/xiamen-c-d|SHANGHAICOMP||-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.402653674515|-10.581837579312|-10.654819670322|-10.749243514408|-10.831381869171|-10.885323948043|-10.885323948043|-10.885323948043|-10.885323948043|-10.885323948043|-10.885323948043|-10.885323948043|-10.885323948043|-10.885323948043|-10.905915730946|-10.949370266468|9.3780667887886||||||9.0206300005603|8.4268104484002|7.6736785493869|7.4118649520894|7.0515166960845|6.9947212362008|6.9947212362008|6.9947212362008|6.9337514201154|||6.9337514201154|6.9337514201154|6.9337514201154|6.9337514201154|6.9337514201154|6.9337514201154|-7.4698747126403|-7.4698747126403|-7.4698747126403|-7.4698747126403|-7.4698747126403|-7.4698747126403|-7.5143052701754|-7.6214502260203|-7.6958024645434|-7.6958024645434|-7.8031140857919|-7.865126615761|-7.9173632264118|-7.9576311598727|-7.9576311598727|-7.9576311598727|-7.9890347598337|-8.0517051880385|-8.1062986466313|-8.1062986466313|-8.1062986466313|-8.1062986466313|-8.16329586472|-8.16329586472|-8.16329586472|-8.16329586472|-8.16329586472|-8.16329586472|-8.3469953268312|-8.4209201798938|-8.4209201798938|-8.4854672999407|-8.6388519175875|-8.8059463377382|-8.8532742786834|-8.8758604050156|-8.916061819394|-8.916061819394|-8.9628460018718|-8.9952985327321|-8.9952985327321|-8.9952985327321|-8.9952985327321|-9.0564426891095|-9.149380947935|-9.3709786487811|-9.3818700713511|-9.3818700713511|-9.3818700713511|-9.3818700713511|-9.3818700713511|-9.3818700713511|-9.4143003802163|-9.5136668263389|-9.5335187446755|-9.613354578248|-9.7120609180037|-9.7956229200963|-9.8845811410087|-9.9367564567082|-10.012533417257|-10.012533417257|-10.012533417257||-10.157815022505|-10.203683212108|-10.330203615633|-10.346337833899|-10.389819029192|-10.564799444785|-10.689221639225|-10.870801575525|-11.032557840197|-11.057842275664|-11.2320466805|10.049689102247|10.049689102247|10.049689102247|10.049689102247|10.049689102247|9.9174325731888|9.7671467758433|-10.527097971941|-10.527097971941|-10.527097971941|-10.527097971941|-10.527097971941|-10.527097971941|-10.527097971941||||-10.527097971941|-10.527097971941|-10.527097971941|-10.527097971941|-10.527097971941|-10.611414792452|-10.611414792452|-10.611414792452|-10.611414792452|-10.611414792452|-10.611414792452|-10.611414792452|9.916234984932|9.916234984932|9.916234984932|9.916234984932|9.916234984932|||9.8030389314864|9.7122659689821|9.6691838907575|9.6606362719375|9.6606362719375|9.6606362719375|9.6606362719375|9.6606362719375|9.6606362719375|9.6606362719375|9.6606362719375|9.6606362719375|9.6606362719375|9.6606362719375|9.4873734998525|9.4823182639843|9.4823182639843|9.4823182639843|9.4823182639843|9.4823182639843|9.4823182639843|9.4823182639843|9.4823182639843|9.4823182639843|9.368911196833|-10.409527038045|-10.409527038045|-10.409527038045|-10.409527038045|-10.409527038045|-10.409527038045|-10.409527038045|-10.409527038045|||||||-10.409527038045|-10.409527038045|-10.409527038045|-10.409527038045|-10.599474984746|-10.657194277027|9.5793704368733|9.5793704368733|9.5793704368733|9.4154109798165|9.0321232833566|-10.059045563252|-10.059045563252|-10.257272625533|9.4388538004457|9.4388538004457|9.4388538004457|9.4388538004457|9.380948874851|9.2993871343356|9.2832223061553|9.2832223061553|9.2832223061553|9.2832223061553|9.2741353913403|9.2287361725759|9.2287361725759|9.2287361725759||9.2287361725759|9.2287361725759|9.2287361725759|9.2287361725759|9.2287361725759|9.2287361725759|9.2287361725759|9.2287361725759|9.2287361725759|9.2287361725759|9.2287361725759
08195|100709|/equities/faratronic|SHANGHAICOMP||116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|116.86186911819|112.94694433385|112.94694433385|111.19770972126|106.60634705086|101.15045510798|101.15045510798|101.15045510798|101.15045510798|99.701062536567|98.643765052371|98.643765052371|98.643765052371|98.643765052371|98.643765052371|97.241110812405|97.241110812405|97.241110812405|97.241110812405|97.241110812405|97.241110812405|97.241110812405|97.241110812405|97.241110812405||||||91.114566179093|84.228409391836|80.928038004244|80.928038004244|79.120044685299|78.126160490175|77.958043271675|77.958043271675|77.958043271675|||77.958043271675|77.958043271675|77.451163378439|77.175067708629|77.175067708629|77.175067708629|77.175067708629|77.175067708629|76.912296928452|76.58144109943|76.388268346019|72.26030060365|-80.126037078197|-80.126037078197|-80.126037078197|-80.126037078197|-81.634484031791|-83.971647822189|-85.316833694034|-87.139258286747|-87.911956042484|-88.738842454702|-90.25093424668|81.564531934066|81.564531934066|81.564531934066|81.564531934066|81.564531934066|81.564531934066|81.564531934066|81.564531934066|81.564531934066|81.564531934066|81.564531934066|81.564531934066|81.564531934066|79.173922896168|78.642694446535|77.252435866429|77.215482278482|77.055537696034|75.862261767024|75.281404065682|70.496557394215|-80.656583888122|-80.656583888122|-80.656583888122|-80.656583888122|-80.656583888122|-80.656583888122|-81.487318364325|-83.024239795674|-84.352487848058|-84.875644515467|-84.875644515467|-84.875644515467|-84.875644515467|-85.13404785098|-86.47505543962|-87.789200785901|-87.789200785901|-90.04855876846|-91.393594895021|-91.393594895021|-91.393594895021|-91.393594895021|-93.042736159368|-93.042736159368|-93.042736159368||-93.042736159368|-93.042736159368|-93.042736159368|-93.042736159368|-93.042736159368|-93.042736159368|-93.042736159368|-93.868870712852|-93.868870712852|-94.053745880762|-95.096940189643|-96.86437814108|-96.938611835505|-96.938611835505|-97.784569892911|-98.890635130171|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356||||-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-100.82133510356|-101.57814860614|-104.21516371073|-105.70906989113|-107.537860097|||-110.12321893039|-110.12321893039|-110.12321893039|-110.12321893039|-110.89205934166|-110.89205934166|-111.15784413681|98.334027976381|98.334027976381|98.334027976381|98.334027976381|98.334027976381|98.334027976381|98.334027976381|98.334027976381|98.334027976381|98.334027976381|94.890030033707|90.322811691098|89.418676367659|88.78636249142|88.78636249142|88.78636249142|88.78636249142|88.78636249142|88.78636249142|88.78636249142|88.78636249142|88.78636249142|88.78636249142|88.78636249142|88.78636249142|88.78636249142|||||||88.78636249142|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.0266387344|84.0266387344|82.486268295248|81.244191979258|79.814655991493|-92.888114257117|-92.888114257117|-92.888114257117|-92.888114257117|-92.888114257117|-93.271790075589|83.279089673575|83.279089673575|83.279089673575|83.279089673575||83.279089673575|78.452323419315|-90.779365786002|-90.779365786002|-90.779365786002|-90.779365786002|-90.779365786002|-90.779365786002|-92.07540666625|-93.025456768109|-94.783839497118
08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP||18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.834460120743|18.315510808699|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.565968172712|-20.874410144668|-21.034343604888|-21.164271863131|-21.313298617651|-21.313298617651|18.393876077966|18.393876077966|18.393876077966||||||17.861528928893|16.671143911301|15.780160583853|-17.100084574845|-17.100084574845|-17.100084574845|-17.100084574845|-17.100084574845|-17.100084574845|||-17.147763762668|-17.147763762668|-17.147763762668|-17.147763762668|-17.147763762668|-17.439181471087|-17.590756893398|-17.676952468291|-17.683836154292|-17.722596305554|-17.734214175507|-17.734214175507|-17.734214175507|-17.734214175507|-17.734214175507|-17.734214175507|-17.734214175507|-17.734214175507|-18.010237231038|-18.11193107475|-18.476590409424|-18.755852552287|-18.755852552287|-18.777614324217|-19.026237718402|-19.080895095285|-19.080895095285|-19.080895095285|-19.335438893036|-19.446406090292|-19.446406090292|-19.446406090292|-19.446406090292|-19.446406090292|-19.706007334957|-19.873397033045|-19.873397033045|-19.873397033045|-19.873397033045|-19.873397033045|-19.873397033045|-19.873397033045|-19.971368615185|-19.971368615185|-19.971368615185|-19.971368615185|-19.971368615185|-19.982631701402|-20.032924990049|-20.463805680133|-20.810894865302|-21.147986859369|-21.147986859369|-21.147986859369|-21.147986859369|-21.147986859369|-21.170605403143|-21.170605403143|-21.170605403143|-21.340671890265|-21.706857753337|-21.945397986903|-22.322108840428|-22.641788164203|-22.959243557856|-22.959243557856|-23.02081417733|-23.02081417733|-23.02081417733||-23.367733798566|-23.367733798566|-23.976370955112|-24.026522478133|-24.047802855206|21.784874155047|21.784874155047|21.784874155047|21.784874155047|21.784874155047|21.784874155047|21.784874155047|21.784874155047|21.784874155047|21.784874155047|21.784874155047|21.395971724194|20.851080731995|20.398970765678|20.398970765678|20.398970765678|20.271797462212|20.271797462212|20.271797462212|20.091998095762||||-22.435095157972|-22.435095157972|-22.435095157972|-22.435095157972|-22.435095157972|-22.435095157972|-22.435095157972|-22.435095157972|-22.435095157972|-22.435095157972|-22.435095157972|-23.103994730171|21.004982211974|21.004982211974|21.004982211974|21.004982211974|21.004982211974|||21.004982211974|21.004982211974|21.004982211974|21.004982211974|21.004982211974|21.004982211974|21.004982211974|21.004982211974|21.004982211974|21.004982211974|20.927757504678|20.905285043955|20.6169835941|20.603316401552|20.598127999914|20.564587556667|20.24287463487|19.788194670288|19.371327309706|19.135919258438|18.715847509196|18.715847509196|18.715847509196|18.715847509196|18.715847509196|18.715847509196|18.715847509196|18.527054063799|-21.548012455124|-21.548012455124|-21.548012455124|-21.548012455124|-21.548012455124|||||||-21.548012455124|-21.548012455124|-21.548012455124|-21.548012455124|-22.531679585927|-22.594644921084|-23.519049742773|-23.634360075339|-23.634360075339|-23.634360075339|-23.634360075339|-23.634360075339|-23.634360075339|-24.749288188466|-25.508010830713|-25.508010830713|-26.288899596348|-26.323944738182|-26.323944738182|-26.323944738182|-26.323944738182|-26.323944738182|-26.323944738182|-26.323944738182|-26.323944738182|-26.323944738182|-26.323944738182|-26.323944738182||-26.323944738182|-26.323944738182|-26.323944738182|-26.581605251931|-26.898451178496|-27.09364277986|-27.09364277986|-27.151270624304|25.202255940518|25.202255940518|25.202255940518
08197|100867|/equities/xiamen-itg|SHANGHAICOMP||-7.0734212386193|-7.0734212386193|-7.0734212386193|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1256001738571|-7.1901114812452|-7.3773458921202|-7.4798286715357|-7.5309210661615|-7.5893566215|-7.6392852028168|-7.762538984965|-7.8011543525046|-7.8707272490733|-7.9091411123534|-7.9496014658896|7.0033159607638|7.0033159607638|7.0033159607638|7.0033159607638|7.0033159607638|7.0033159607638|7.0033159607638||||||6.5881290561612|6.1901433872575|5.980159380634|5.8490662073641|5.4834068589242|-5.9494461145221|-5.9494461145221|-5.9494461145221|-5.9494461145221|||-5.9494461145221|-5.9494461145221|-5.9494461145221|-5.9977180258233|-6.070797816007|-6.1312267985938|-6.1312267985938|-6.1312267985938|-6.1312267985938|-6.1312267985938|-6.1312267985938|-6.1312267985938|-6.1541407866608|-6.2696009789717|-6.3073346255899|-6.3370383181704|-6.4217093165863|-6.5030103454047|-6.5722336779097|-6.594704099282|-6.6163379039857|-6.6175975895031|-6.6223684903285|-6.6223684903285|-6.6223684903285|-6.6223684903285|-6.6223684903285|-6.6223684903285|-6.6223684903285|-6.6223684903285|-6.6223684903285|-6.6223684903285|-6.6223684903285|-6.6223684903285|-6.6531873407519|-6.6913191414052|-6.704243485152|-6.8363814795672|-6.9665348225897|-7.083372135302|-7.2143026141553|-7.258669485453|-7.27241048747|-7.3010115881065|-7.3222749905478|-7.3222749905478|-7.3222749905478|-7.3222749905478|-7.3222749905478|-7.364749797703|-7.5669442111929|-7.6660490228821|-7.7661657282698|-7.7742124948881|-7.7742124948881|-7.7742124948881|-7.7742124948881|-7.8480136299555|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411||7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.6601991264411|7.5713323584737|7.5412585007559|7.5412585007559|7.5412585007559|7.4447315784969|7.3241461485269|7.2527562722703|7.2527562722703|7.2527562722703|7.2527562722703|7.2527562722703||||7.2527562722703|7.2527562722703|7.2527562722703|7.2527562722703|7.2527562722703|7.2527562722703|7.2527562722703|7.2527562722703|7.2019513829042|7.1495822048619|7.1495822048619|7.1495822048619|7.1495822048619|7.1495822048619|7.1495822048619|7.1495822048619|7.1495822048619|||7.1028691239307|7.0148545047916|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|7.0024719011926|6.990112282594|6.990112282594|6.990112282594|6.990112282594|6.990112282594|6.990112282594|6.990112282594|6.990112282594|6.9195690969184|6.8678546326641|6.8331719920904|6.7674236837606|6.7674236837606|||||||6.7674236837606|6.5953385817574|6.5953385817574|6.5953385817574|6.5953385817574|6.5953385817574|6.5953385817574|6.5953385817574|6.5953385817574|6.5675980766136|-7.0657156602402|-7.0657156602402|-7.0657156602402|-7.1296840923649|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7304033387009|6.676245541233|6.676245541233||6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233
08198|100800|/equities/king-long-moto|SHANGHAICOMP||-13.472906004348|-13.472906004348|-13.472906004348|-13.79211795215|-14.138463734303|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.964368846907|11.503187050304|-13.940099190763|-13.940099190763|-13.940099190763|-13.940099190763|-13.940099190763|-13.940099190763|-13.940099190763|-13.940099190763|-13.940099190763|-13.940099190763|-13.940099190763|-14.403394421299|-14.403394421299|-14.688215794784|11.488339083046|11.488339083046|11.488339083046||||||-13.584453071156|-13.584453071156|-13.584453071156|-13.584453071156|-13.584453071156|-13.701423872889|-13.701423872889|-13.852693175145|-14.196881081073|||-14.604312130046|-15.196422542989|-15.196422542989|-15.196422542989|-15.875853379767|-15.875853379767|-15.875853379767|-15.875853379767|-16.370948244246|-17.125498163603|-17.206664257472|-17.447960250052|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.482372749712|13.218637020208|13.218637020208|13.218637020208|12.890708056663|12.609120306676|10.544577688315|10.424126067251|10.424126067251|10.424126067251|9.1823620956138|8.6792911071463|8.6241250414519|8.6241250414519|8.0012653780166|8.0012653780166|7.5002946800859|7.0319940455391|6.8204548422135|-8.0333409358893|-8.1881563718489|-8.2096182301499|-8.2420232882993|-8.2420232882993|-8.2420232882993|-8.2420232882993|-8.2420232882993|-8.2420232882993|-8.2420232882993|-8.2420232882993|-8.2420232882993|-8.2420232882993|-8.2420232882993|-8.2420232882993|-8.2420232882993|-8.2420232882993|-8.2420232882993|-8.3862940431808|-8.3862940431808|-8.3862940431808||-8.4525487821604|-8.4578318244114|-8.7742577002991|-8.8541752416281|-8.9968614134952|7.6733971890742|7.6733971890742|7.6733971890742|7.6733971890742|7.6733971890742|7.6733971890742|7.6733971890742|7.6733971890742|7.6733971890742|7.6733971890742|7.6733971890742|7.6733971890742|7.6733971890742|7.3071079581904|7.2823088280745|7.2823088280745|7.2823088280745|7.2823088280745|7.2823088280745|7.2823088280745||||7.2823088280745|7.2823088280745|7.2823088280745|7.2243605480365|7.2243605480365|7.2243605480365|6.9631787787733|-8.4325195953283|-8.4325195953283|-8.4325195953283|-8.4325195953283|6.9839547857748|6.9839547857748|6.9839547857748|6.9839547857748|6.9839547857748|6.9839547857748|||6.9839547857748|6.9839547857748|6.6722489391154|6.6722489391154|6.6722489391154|6.6722489391154|6.6722489391154|6.6722489391154|6.6722489391154|6.6722489391154|6.5768503890589|6.5768503890589|6.35483368085|6.1156590093577|6.1156590093577|6.095731985724|5.9430358014239|5.7161507961632|5.6917454650826|5.6917454650826|5.6917454650826|5.6917454650826|5.6917454650826|5.6917454650826|5.5917429486347|5.5917429486347|5.5917429486347|5.4941587756556|5.2340653285364|-6.319953983201|-6.319953983201|-6.319953983201|-6.319953983201|||||||-6.319953983201|-6.319953983201|-6.319953983201|-6.4866153323798|-6.8073503534163|-6.9026116044615|-7.123246175579|-7.123246175579|-7.123246175579|-7.123246175579|-7.123246175579|-7.123246175579|-7.123246175579|-7.3702738092252|-7.4449056693443|-7.4449056693443|-7.6693396908849|-7.7498217802146|-7.8586908690244|-7.973815755112|-7.973815755112|-8.0209062674123|-8.1243401212248|-8.2459336831341|-8.3404819782321|-8.3910910350023|-8.4156565646263|-8.5951738070483||-8.6421283967989|-8.6421283967989|-8.8251425168799|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593
08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP||-22.018791799728|-22.018791799728|-22.018791799728|-22.018791799728|-22.018791799728|-22.238101249474|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|19.476767488557|18.645331625386|18.645331625386|17.980923710316|17.376582845548|16.708247277059|16.708247277059|16.708247277059|16.708247277059|16.708247277059||||||16.057498186736|-17.5201894948|-17.5201894948|-17.5201894948|-17.5201894948|-17.606322415351|-18.040913563833|-18.249348408498|-18.606498884401|||16.575866447013|16.575866447013|16.300406175765|16.131325270621|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.572926131558|-17.626584149811|-17.835379222997|-17.835379222997|-17.835379222997|-17.835379222997|-17.859866570508|-18.017073153429|-18.041748469597|-18.125356342048|-18.125356342048|-18.125356342048|-18.125356342048|-18.125356342048|-18.125356342048|-18.125356342048|-18.330951851441|-18.61969382507|-18.61969382507|-19.008548813202|-19.263989905568|-19.263989905568|-19.263989905568|-19.339433330134|-19.647148708321|17.43395182007|17.43395182007|17.43395182007|16.860485615552|16.860485615552|16.860485615552|16.860485615552|16.860485615552|16.860485615552|16.860485615552|16.860485615552|16.748871660035|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216|-18.487723764216||-18.487723764216|-18.78913671047|-19.421819279266|-19.43313267239|-19.608065717114|-19.608065717114|-19.712294173122|-19.799216561715|-19.860240306237|17.792447884429|17.792447884429|17.792447884429|17.792447884429|17.792447884429|17.361608116217|17.321305924958|17.321305924958|17.286451744046|17.081612294478|17.07919535597|17.07919535597|17.07919535597|17.07919535597|17.07919535597|16.907994640754||||16.907772157906|16.834746782778|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|16.803302908729|||16.803302908729|16.358213508068|16.358213508068|16.287458406487|15.452995231332|15.452995231332|15.452995231332|15.452995231332|15.452995231332|15.452995231332|15.438883174991|15.274315796004|15.083684561105|14.746315026119|14.675905783789|14.614339492737|14.388710814514|13.994122961934|13.822806482283|13.822806482283|13.822806482283|13.822806482283|13.822806482283|13.822806482283|13.822806482283|13.822806482283|13.822806482283|13.822806482283|13.743674839832|13.667560682004|13.667560682004|12.475068314545|-16.15120566988|||||||-16.15120566988|-16.15120566988|-16.15120566988|-17.389672688908|-18.085747167211|-18.393053766468|-18.829503850119|-19.430559507097|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|16.951988096875||16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904
08200|100699|/equities/xiamen-tungst|SHANGHAICOMP||19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.753667610819|19.466853002636|19.435948217277|19.051054676776|18.835059599087|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.360943192057|-21.52938161273|-21.955424365944|-22.032108572253|-22.032108572253|19.545603131835|19.545603131835|19.545603131835||||||18.777892801038|17.590436216716|16.745846461519|16.745846461519|16.538163078344|16.419069489413|16.323411421172|15.892678954196|-17.285328092246|||-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.285328092246|-17.323698032861|-17.325459305874|-17.325459305874|-17.325459305874|-17.325459305874|-17.325459305874|-17.325459305874|-17.325459305874|-17.325459305874|-17.325459305874|-17.325459305874|-17.325459305874|-17.325459305874|-17.325459305874|-17.325459305874|-17.325459305874|-17.325459305874|-17.325459305874|-17.325459305874|-17.325459305874|-17.453288043463|-17.923097359829|-18.134143057091|-18.134143057091|-18.134143057091|-18.134143057091|-18.134143057091|-18.134143057091|-18.134143057091|-18.134143057091|-18.134143057091|-18.134143057091|-18.207935958685|-18.208263456359|-18.313069621208|-18.346744104097|-18.688605039065|-18.702659698112|-18.702659698112|-18.722955275226|-18.783283605232|-18.89198058408|-18.899423952031|-19.427137131082|-19.599041244042|-19.672856542527|-19.672856542527|-19.672856542527|-19.672856542527|-19.67416447499|-19.67416447499|-19.67416447499||-20.070182046389|-20.641869449059|-20.657631873466|-20.762369049233|-20.795966241803|-21.08579940348|-21.08579940348|-21.08579940348|-21.08579940348|-21.08579940348|-21.14866584704|-21.446294932075|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297||||-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.518548099297|-21.709498184807|18.966748277575|18.966748277575|18.966748277575|18.966748277575|18.966748277575|18.966748277575|18.966748277575|18.966748277575|18.966748277575|18.966748277575|18.966748277575|||18.966748277575|18.126387958427|17.991542159076|17.867524157211|17.867524157211|17.867524157211|17.867524157211|17.867524157211|17.867524157211|17.867524157211|17.751693313038|17.682437756234|17.245486209319|16.453873896517|16.165415525346|15.952257684759|15.952257684759|15.952257684759|15.613617954311|15.439577166302|15.230934879231|15.230934879231|15.230934879231|15.129928241225|14.860713246983|14.860713246983|14.50912513062|14.46402877486|14.436387857122|14.436387857122|14.436387857122|14.436387857122|14.436387857122|||||||14.436387857122|13.770323502934|-15.957637965866|-15.957637965866|-16.35570906289|-16.689676535213|-17.043529894709|-17.109952284809|-17.109952284809|-17.109952284809|-17.109952284809|-17.109952284809|-17.109952284809|-17.464391101197|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.368345689404||16.259273369696|-17.1698043338|-17.1698043338|-17.1698043338|-17.1698043338|-17.1698043338|-17.1698043338|-17.182005510456|-17.264451567472|-17.463278523353|16.706380860631
08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP||5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319|5.7639057178319||||||5.5632285033133|5.2430317042566|4.9183684055779|4.8820758334767|4.6073067974129|-5.0565777870358|-5.0565777870358|-5.0565777870358|-5.0565777870358|||-5.0806419686411|-5.1319655140651|-5.1319655140651|-5.1810728400298|4.8126891649786|4.8126891649786|4.8126891649786|4.8126891649786|4.8126891649786|4.8126891649786|4.7518771265418|-5.1823589432603|-5.1992877179126|-5.2436527602915|-5.2825345837339|-5.2825345837339|-5.2989272103557|-5.3549190346675|-5.42768783749|-5.477431007898|-5.5115900002985|-5.5617666468652|-5.5741851843763|-5.6218722967493|-5.6587469741357|-5.7013802727607|-5.7013802727607|-5.7013802727607|-5.7013802727607|-5.7013802727607|-5.7013802727607|-5.7013802727607|-5.7013802727607|-5.7013802727607|-5.8398670311932|-6.0954077636935|-6.3648974007741|-6.4893305110021|-6.6525893263335|-6.7462105808782|-6.8530115880489|-6.8567101935137|-6.8567101935137|-6.8567101935137|-6.9607889894631|-7.0258767874138|-7.1376410359692|-7.1986225844181|-7.1986225844181|-7.1986225844181|-7.2690252728768|-7.4166947147921|-7.4672501525128|-7.4672501525128|-7.4672501525128|-7.4672501525128|-7.4672501525128|-7.4672501525128|-7.4672501525128|-7.6158332251668|-7.767037063082|7.1217737787109|7.1217737787109|7.1217737787109|7.0536715917064|7.0536715917064|7.0350535365753|7.0350535365753|7.0350535365753||7.0350535365753|7.0350535365753|7.0350535365753|7.0350535365753|7.0350535365753|7.0350535365753|7.0350535365753|7.0350535365753|7.0350535365753|7.0350535365753|7.0350535365753|7.0350535365753|7.0350535365753|6.9561706354014|6.8657452850201|6.7743153283451|6.7743153283451|6.7225723740629|6.5984139704231|6.5176835189539|6.5176835189539|6.5176835189539|6.5176835189539|6.5176835189539|6.5176835189539||||6.5176835189539|6.5176835189539|6.5176835189539|6.5176835189539|6.5176835189539|6.5176835189539|6.5176835189539|6.5176835189539|6.5176835189539|6.5124490008773|6.5124490008773|6.5027210697004|6.47655625467|6.47655625467|6.47655625467|6.47655625467|6.47655625467|||6.47655625467|6.3689513485133|6.3082793863283|6.2898682600803|6.2898682600803|6.2898682600803|6.2898682600803|6.2898682600803|6.2898682600803|6.2898682600803|6.2773066575815|6.2773066575815|6.2647849515069|6.2563762591554|6.2563762591554|6.2563762591554|6.2563762591554|6.245418037118|6.2212627603235|6.2212627603235|6.2212627603235|6.2212627603235|6.2212627603235|6.2141533243561|6.2141533243561|6.2141533243561|6.1865474397636|6.1865474397636|6.1413955929806|6.1413955929806|6.1413955929806|6.091566586396|6.091566586396|||||||6.091566586396|6.091566586396|6.091566586396|6.091566586396|6.091566586396|6.091566586396|6.091566586396|6.091566586396|6.091566586396|6.01396282503|-6.6663884946922|-6.6663884946922|-6.6663884946922|-6.7959871633428|-6.9475768799126|-6.9475768799126|6.5116050084014|6.5116050084014|6.5116050084014|6.5116050084014|6.5116050084014|6.5116050084014|6.5116050084014|6.5116050084014|6.5116050084014|6.4911704447628|6.4911704447628|6.4911704447628||6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628
08202|101032|/equities/longi-silicon|SHANGHAICOMP||17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|17.466255274678|16.707576557797|16.707576557797|16.707576557797|16.707576557797|16.707576557797|16.707576557797|16.707576557797|16.707576557797|16.707576557797|16.707576557797|16.707576557797|16.00008561523|15.841762091399|15.817512646517|14.980013996584|-18.116215259146|-18.116215259146|-18.116215259146|-18.358572728447|-18.987032402761|-18.987032402761|-18.987032402761|16.568920133198|16.568920133198|16.568920133198||||||15.142688748666|13.642431839117|12.566035067383|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|||-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.087397301073|-14.325996729925|12.996145928896|12.996145928896|12.996145928896|12.996145928896|12.996145928896|12.996145928896|12.996145928896|12.996145928896|12.996145928896|12.996145928896|12.996145928896|12.996145928896|12.996145928896|12.996145928896|12.996145928896|12.992734251015|12.992734251015|12.992734251015|12.992734251015|12.992734251015|12.992734251015|12.992734251015|12.992734251015|12.750260098767|-14.38217915709|-14.38217915709|-14.38217915709|-14.38217915709|-14.38217915709|-14.38217915709|-14.38217915709|-14.38217915709|-14.585199930217|-14.875221890373|-15.092468493694|-15.226076224903|-15.370084395519|-15.480093919029|-15.736770853721|-15.983079258295|-16.046198915212|-16.340221536125|-16.72135712037|-17.223729890027|-17.432477519952|-17.935530713358|-18.021702863605|-18.021702863605|-18.021702863605|-18.093557465773|-18.140619609865|-18.221799689434||-18.657555825073|-19.475061900702|-19.729272646417|-19.729272646417|-19.729272646417|-19.729272646417|-19.729272646417|-19.729272646417|-19.729272646417|-19.729272646417|-19.729272646417|-19.729272646417|-19.729272646417|-19.729272646417|-19.876386741931|-19.876386741931|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977||||-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.918564037977|-19.962293100024|-20.317548274624|-20.347275415646|-20.556416687686|-20.945463588192|-21.105515403167|-21.163904634466|||-21.225717093504|-21.225717093504|-21.225717093504|-21.225717093504|-21.396351842921|-21.686502064644|-21.906113824777|-21.91790507627|20.036700110416|20.036700110416|20.036700110416|20.036700110416|20.036700110416|20.036700110416|20.036700110416|20.036700110416|20.036700110416|19.600778532006|19.359183088968|19.359183088968|19.359183088968|19.359183088968|19.359183088968|19.015203016808|-21.257180641686|-21.257180641686|-21.257180641686|-21.257180641686|-21.257180641686|-21.257180641686|-21.257180641686|-21.257180641686|-21.257180641686|||||||-21.257180641686|-21.257180641686|-21.257180641686|-21.257180641686|-21.905199208299|-22.353555642277|-22.642283610404|-23.101427267989|-23.856584865738|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758||20.840806346758|20.04132438197|-21.93472254277|-21.93472254277|-21.93472254277|-21.93472254277|-21.93472254277|-21.93472254277|-21.93472254277|-22.02913573054|-22.125515453493
08203|100825|/equities/qujiang-cultur|SHANGHAICOMP||9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3751347000004|9.3229834129946|9.3229834129946|9.3229834129946|9.172204235145|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.350361475833|-10.547623724283|-10.638470961586|-10.744412238879|-11.0449024389|-11.246558210344|9.2716017596252||||||8.9006686599527|8.4029644762448|8.2294051155969|8.0604508172057|-8.7197566129437|-8.7197566129437|-8.7197566129437|-8.7197566129437|-8.7197566129437|||-8.9508406958835|-9.1298232963633|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.1524937461331|-9.2344376588877|8.4618168358078|8.4618168358078|8.4618168358078|8.4618168358078|8.4618168358078|8.4618168358078|8.4618168358078|8.4618168358078|8.4618168358078|8.4618168358078|8.4618168358078|8.4618168358078|8.4458851230574|-9.6914610029305|-9.6914610029305|-9.6914610029305|-9.6914610029305|-9.6914610029305|-9.6914610029305|-9.6914610029305|-9.6914610029305|-9.9755124649565|-10.169027962454|-10.169027962454|-10.234475575297|-10.258306143912|-10.469784337318|-10.588093896746|-10.627784531304|-10.627784531304|-10.627784531304|-10.627784531304|-10.627784531304|-10.627784531304|-10.627784531304|-10.627784531304|-10.627784531304|-10.627784531304|-10.627784531304|-10.627784531304|-10.627784531304|-10.627784531304|-10.627784531304|-10.627784531304|-11.025872328755|-11.148746546636|-11.245781861719|-11.245781861719|-11.245781861719|-11.245781861719|-11.245781861719|-11.245781861719|-11.245781861719||-11.245781861719|-11.245781861719|-11.614202299577|-11.739113532683|-12.237347986059|-12.550942316934|-12.727713681244|-12.749275732657|-12.749275732657|-12.795306259417|-12.939784639437|-13.131427254234|-13.379363658201|-13.693550720365|-13.693550720365|-13.693550720365|-13.693550720365|-13.693550720365|-13.693550720365|-13.693550720365|-13.693550720365|-13.693550720365|-13.832834286326|-14.009815740182|-14.154795063418||||-14.511994614515|-14.612818529458|-14.612818529458|-14.612818529458|-15.654798510175|-15.663145792462|-15.663145792462|-15.675161957715|-15.879212638447|-15.879212638447|-16.311347348502|14.178151475291|14.178151475291|14.175132038006|14.175132038006|14.175132038006|14.175132038006|||14.175132038006|14.175132038006|14.033479639566|13.775662254417|13.775662254417|13.775662254417|13.775662254417|13.775662254417|13.775662254417|13.577958026555|13.227174987425|12.862972566408|12.592191560315|12.306324436981|12.264249274817|12.009720799754|11.931357063|11.880420595454|11.880420595454|11.880420595454|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|-13.647834364722|||||||-13.647834364722|-13.647834364722|-13.647834364722|-14.112593456716|-14.600053276803|-14.600053276803|-15.414504225813|-15.867450263124|-15.867450263124|-15.867450263124|-15.867450263124|-15.867450263124|-15.867450263124|-16.599388998991|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943||-16.614456366943|-16.614456366943|-16.614456366943|-17.189396221822|14.559214570841|14.559214570841|14.559214570841|14.559214570841|14.14857136179|14.134471085937|14.134471085937
08204|101081|/equities/shaangu-power|SHANGHAICOMP||8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3566274442399|8.3047275982449|8.3047275982449|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.1468659743234|-9.2356981417481|-9.2356981417481|-9.2757797694914|-9.2757797694914|-9.2757797694914|-9.2925327063394|-9.335511673406|-9.335511673406|-9.335511673406|8.4129547530524|8.4129547530524|8.4129547530524||||||8.0327270223158|7.5569192252179|7.2969368928769|7.2969368928769|7.0599298205749|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|||-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7288592005832|-7.7558755581593|-7.7558755581593|-7.8620837468809|-7.925648611884|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-7.96332009893|-8.053133737835|-8.1857041118241|-8.2671983245089|-8.2671983245089|-8.2671983245089|-8.2671983245089|-8.3235539598679|-8.3850597985823|-8.4370656023537|-8.4370656023537|-8.4370656023537|-8.4370656023537|-8.4370656023537|-8.4370656023537|-8.4370656023537|-8.4370656023537|-8.4370656023537|-8.5384063731868|-8.6171182273978|-8.7751312387381|-8.8251460009586|-8.8395633145334|-8.8395633145334|-8.8989587276249|-8.9366213976309|-9.0279122656104||-9.1087917029324|-9.1542128655053|-9.230859265249|-9.230859265249|-9.230859265249|-9.230859265249|-9.230859265249|-9.230859265249|-9.230859265249|-9.230859265249|-9.230859265249|-9.2576207954807|-9.3490233243751|-9.3755817216025|-9.407323359632|-9.407323359632|-9.5453592397366|-9.6426211570804|-9.8043477887363|-9.8043477887363|-9.8209419111908|-9.8228344721776|-9.8228344721776|-9.8228344721776|-9.8228344721776||||-9.8228344721776|8.8106663501906|8.8106663501906|8.8106663501906|8.8106663501906|8.8106663501906|8.8106663501906|8.8106663501906|8.7757400182273|8.5121197508886|8.5121197508886|8.5121197508886|8.3301307479769|8.3301307479769|8.3301307479769|8.3301307479769|8.3301307479769|||8.3301307479769|8.300700589488|8.1568893552599|7.9684860416235|7.9684860416235|7.9684860416235|7.9684860416235|7.9684860416235|7.9684860416235|7.9684860416235|7.9336302081992|7.9336302081992|7.9336302081992|7.8276912773894|7.8276912773894|7.7147572962906|7.7147572962906|7.7147572962906|7.7147572962906|7.6813974875505|7.4637752129298|7.369749978037|7.328055437904|7.2283955244018|6.9899941761054|6.9899941761054|6.9183269693628|6.8859185856994|6.5721318901045|-7.6037803140195|-7.6037803140195|-7.6037803140195|-7.6037803140195|||||||-7.6037803140195|-7.6037803140195|-7.6037803140195|-7.6037803140195|-7.6037803140195|-7.7492005258701|-7.8953616221866|-7.8953616221866|-7.8953616221866|-7.8953616221866|-7.8953616221866|-7.8953616221866|-7.8953616221866|-8.2054019857469|7.5355357082215|7.5355357082215|7.5355357082215|7.5355357082215|7.5200401579371|-8.1010371584988|-8.1010371584988|-8.1010371584988|-8.1010371584988|-8.1010371584988|-8.1010371584988|-8.1010371584988|-8.1010371584988|-8.1010371584988||-8.1010371584988|-8.1010371584988|-8.1010371584988|-8.1350412257619|-8.2239349824529|-8.2601664015223|-8.2601664015223|-8.2676128689362|-8.2676128689362|-8.3512362179837|7.8457631913843
08205|100516|/equities/typical-ind|SHANGHAICOMP||4.8247959422514|4.8247959422514|4.8247959422514|4.8247959422514|4.751198480975|4.751198480975|4.751198480975|4.751198480975|4.751198480975|4.751198480975|4.751198480975|4.751198480975|4.751198480975|4.751198480975|4.6545657327286|4.6545657327286|4.616739954166|4.5397110135603|4.4791232117071|4.4025945923645|4.4025945923645|4.4025945923645|4.4025945923645|4.4025945923645|4.4025945923645|4.2451054014452|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732|4.0987515377732||||||3.8319460736084|3.6966069921706|3.6045631153554|3.5628479038312|3.4314976306573|3.3933855736219|3.3933855736219|3.3933855736219|3.3933855736219|||3.3933855736219|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.294813670288|3.2757045285834|3.2757045285834|3.2757045285834|3.262449531305|3.1677218328451|-3.6315763374998|-3.6315763374998|-3.6315763374998|-3.6315763374998|-3.6561959475096|-3.6786986905625|-3.6786986905625|-3.6857392133375|-3.6857392133375|-3.6939494761354|-3.6939494761354|-3.6939494761354|-3.6939494761354|-3.6939494761354|-3.6939494761354|-3.6939494761354|-3.8356784283534|-3.8356784283534|-3.8835450595831|-3.8835450595831|-3.8835450595831|-3.8835450595831|-3.9122353067376|-3.9122353067376|-3.9122353067376|-3.9122353067376|-3.9374836275288|-3.977190172007|-3.977190172007|-3.977190172007|-3.977190172007|-3.977190172007|-3.977190172007|-3.977190172007|-3.977190172007|-3.977190172007||-3.977190172007|-3.977190172007|-4.0846558669434|-4.2768397573217|-4.4259329375938|-4.4865921931483|-4.5334358962617|-4.6065953343269|-4.6184394987818|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144||||-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6382012229144|-4.6530013195872|-4.8105571393834|-4.8811745516311|-4.9024161753667|-5.0682401455787|-5.3865648188888|-5.3865648188888|-5.3865648188888|-5.3865648188888|-5.3865648188888|-5.3865648188888|||-5.3865648188888|-5.3865648188888|-5.3865648188888|-5.3865648188888|-5.3865648188888|-5.4464553002438|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.4569149139413|4.2504608501868|3.7238455204915|3.3564947875287|-4.1503040793295|-4.1503040793295|-4.1503040793295|-4.1503040793295|-4.1503040793295|||||||-4.1503040793295|-4.3592267569299|-4.488029923306|-4.9139219812399|-5.2593578554796|-5.2959532713014|-5.6438369988422|-5.6687000765284|-5.6687000765284|-5.6687000765284|-5.6687000765284|-5.6687000765284|-5.6687000765284|-5.8468890470354|-6.0426543865037|-6.0446159744077|-6.2290178033834|-6.2516864111165|-6.3113183235835|-6.4086869265979|-6.4235410189568|-6.456712455213|-6.5030136579274|-6.5050152136219|-6.6021832297235|-6.6021832297235|-6.6021832297235|-6.6021832297235||-6.6021832297235|-6.6046483858856|-6.667387126158|-6.7720966849838|-6.8828855393236|-7.1476504932846|-7.2418337542707|-7.5175930083785|-7.5545476080084|-7.9111639792284|6.585907955862
08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP||7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.2197132849507|7.1822391615744|-8.2497192875873|-8.2497192875873|-8.2497192875873|-8.2497192875873|-8.2497192875873|-8.2497192875873|-8.2756561643573|-8.2756561643573|-8.2756561643573|-8.2756561643573|-8.4290232681193|-8.4290232681193|-8.4290232681193|-8.4290232681193|-8.4290232681193|-8.4539482320667|-8.4539482320667|-8.4539482320667|-8.5982757106225|-8.9236395375376|7.6406917257509|7.6406917257509||||||7.0118802039051|6.4054223661317|6.0115705896176|6.0115705896176|5.7406341686025|-6.3134937044703|-6.3134937044703|-6.3134937044703|-6.3134937044703|||-6.376659816804|-6.3968439304194|-6.4019398077383|-6.4019398077383|-6.4019398077383|-6.4019398077383|-6.4019398077383|-6.4019398077383|-6.4054885290347|-6.4372945437229|-6.4372945437229|-6.4372945437229|-6.4372945437229|-6.4372945437229|-6.5197716961742|-6.5841909790967|-6.6979897712043|-6.7888777492633|-6.8987530070533|-6.997503315739|-7.1077813962347|-7.1398236899881|-7.1398236899881|-7.1398236899881|-7.1614709595076|6.2955406854448|6.2955406854448|6.2955406854448|6.2955406854448|6.0589339412912|5.9871490705525|5.9468322317375|5.79759121389|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.4083564757706|-6.5303960110745|-6.5894732723294|-6.5894732723294|-6.5894732723294|-6.6699701425829|-6.743975597816|-6.743975597816|-6.8045859777934|-6.8045859777934|-6.8045859777934|-6.8045859777934|-6.8045859777934|-6.814123352206|-6.814123352206||-6.814123352206|-6.9618040012389|-6.9879678648526|-6.9879678648526|-7.0121863331854|6.6242669534648|6.6242669534648|6.6242669534648|6.6242669534648|6.6242669534648|6.6242669534648|6.6242669534648|6.6242669534648|6.6242669534648|6.6242669534648|6.609662210549|6.609662210549|6.609662210549|6.609662210549|6.5785135026387|6.5750070257633|6.5750070257633|6.5750070257633|6.5750070257633|6.5750070257633||||6.5733412552375|6.514823627527|-7.0063092261036|-7.0063092261036|-7.0063092261036|-7.0063092261036|-7.0063092261036|-7.0063092261036|-7.0063092261036|-7.0063092261036|-7.0063092261036|-7.0063092261036|-7.0063092261036|-7.0536767674243|-7.1168634309543|-7.1909591240102|-7.2577321841114|||-7.3068456396671|-7.3068456396671|-7.3068456396671|-7.3068456396671|-7.366495130814|-7.4194387841632|-7.4804877890933|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|||||||-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.8887491670087|-8.0969434807516|7.084599362403|7.084599362403|7.084599362403|7.084599362403|7.084599362403|7.084599362403|7.084599362403|7.084599362403|7.084599362403|7.084599362403|-7.4897732583054|-7.4897732583054|-7.4897732583054|-7.4897732583054|-7.4897732583054|-7.4897732583054|-7.5258593125882|-7.6065103526185|-7.7250113482022|-7.7594570313056|-7.7702475170664|-7.7702475170664||-7.7702475170664|-7.7702475170664|-7.7702475170664|-7.7741639195076|-7.8901822631217|-7.9618688760705|-7.9659653966634|-8.1005174390705|-8.1639080303942|-8.1976756009829|-8.2203452430199
08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP||13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|13.501783289353|12.782537263676|12.39404677472|12.39404677472|12.39404677472|12.39404677472|12.340278681282|12.340278681282|12.340278681282|12.340278681282|12.340278681282|12.340278681282|12.340278681282|12.340278681282|12.340278681282|12.340278681282|11.724198933182|-13.545803828816|-13.545803828816|-13.56179472965|-13.56179472965|-13.56179472965|-13.56179472965|-13.597030192761|-13.597030192761|-13.96565390976|-13.96565390976|-14.574615652381|11.90764890002||||||11.514054884368|10.857838328076|10.121487016361|-11.251509208363|-11.251509208363|-11.251509208363|-11.251509208363|-11.251509208363|-11.251509208363|||-11.478343242718|-11.666390191915|-11.666390191915|-11.666390191915|-11.666390191915|-11.666390191915|-11.666390191915|-11.666390191915|-11.666390191915|-11.666390191915|-11.666390191915|-11.666390191915|-11.678211754563|-11.856346256206|-11.977032710826|-11.977032710826|-12.086147098316|-12.219052505242|-12.312042388383|-12.312042388383|-12.312042388383|-12.312042388383|-12.312042388383|-12.312042388383|-12.312042388383|-12.312042388383|-12.312042388383|-12.312042388383|-12.312042388383|-12.312042388383|-12.312042388383|-12.312042388383|-12.312042388383|-12.312042388383|-12.312042388383|-12.312042388383|-12.312042388383|-12.424490991636|-12.703879320405|-12.877643227337|-13.032937235036|-13.182152529997|-13.30516902213|-13.397410247113|-13.616011510718|-13.800167274558|-13.800167274558|-13.800167274558|-13.913519170641|-14.334465692174|-14.555517776953|-14.863353314385|-15.14206633117|-15.14206633117|-15.14206633117|-15.14206633117|-15.14206633117|-15.14206633117|-15.14206633117|-15.14206633117|-15.410629638325|-15.985699424359|-16.190221531758|-16.380801500622|-16.621446624667|-16.736051576304|-17.045475687901|-17.045475687901|-17.045475687901||-17.48219549912|-18.013550151916|-18.280821728499|-18.280821728499|-18.280821728499|-18.280821728499|-18.280821728499|-18.472024625972|-18.71280425835|-18.810338060595|-18.960931080952|-19.103813138686|-19.591991466606|-19.591991466606|-19.681656672253|-19.715709109748|17.585074729609|17.585074729609|17.585074729609|17.585074729609|17.585074729609|17.585074729609|17.585074729609|17.585074729609|16.442860836108||||15.374102102384|15.374102102384|15.374102102384|15.374102102384|15.374102102384|15.107334969955|14.948751151912|14.948751151912|14.948751151912|14.53342651973|14.53342651973|14.53342651973|14.53342651973|14.53342651973|14.53342651973|14.53342651973|14.53342651973|||14.53342651973|14.492140289256|14.395520430768|14.395520430768|14.395520430768|14.395520430768|14.395520430768|14.395520430768|14.395520430768|14.395520430768|14.305578900669|13.713976331656|13.262196377587|13.161483324865|13.161483324865|13.161483324865|12.842203022484|12.29967035347|12.125744703675|11.944533744724|11.944533744724|11.944533744724|11.944533744724|11.944533744724|11.944533744724|11.944533744724|11.944533744724|11.890593598586|11.781214950594|11.681349699268|11.429277782716|11.18697519333|11.157750077058|||||||-14.162661456537|-14.162661456537|-14.162661456537|-14.928512784587|-15.740569826349|-16.16341081856|-16.632679104786|-17.098532279312|14.898305928445|14.898305928445|14.898305928445|14.898305928445|14.898305928445|14.898305928445|14.898305928445|14.898305928445|14.898305928445|14.898305928445|14.831612607256|14.831612607256|14.539514720834|14.539514720834|14.539514720834|14.539514720834|14.539514720834|14.539514720834|14.529771190118|14.529771190118||14.348079316297|13.353250873055|13.353250873055|13.353250873055|13.353250873055|12.73416777448|-14.956480600258|-15.162756392051|-15.242506871278|-15.489350882161|-15.489350882161
08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP||14.027686909671|14.027686909671|13.860195505923|13.860195505923|13.860195505923|13.600772659322|13.55776351083|13.55776351083|13.55776351083|13.55776351083|13.55776351083|13.55776351083|13.55776351083|13.55776351083|13.55776351083|13.359737005374|13.154908162345|13.154908162345|13.154908162345|13.154908162345|13.154908162345|13.154908162345|12.726300716713|12.726300716713|12.726300716713|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097|12.696009426097||||||12.01167745588|11.384641329423|10.861902527328|-12.099756331805|-12.099756331805|-12.099756331805|-12.099756331805|-12.099756331805|-12.099756331805|||-12.233062474334|-12.462291788617|-12.533657841726|-12.579064374548|-12.619515583893|-12.823629117586|-12.823629117586|-12.823629117586|-12.823629117586|-12.823629117586|-12.823629117586|-12.823629117586|-12.823629117586|-12.899381688726|-12.899381688726|-12.899381688726|-13.053757406487|11.760134983555|11.760134983555|11.760134983555|11.760134983555|11.760134983555|11.760134983555|11.760134983555|11.760134983555|11.760134983555|11.760134983555|11.760134983555|11.760134983555|11.760134983555|11.760134983555|11.480705155813|10.803005843122|-12.726409810277|-12.726409810277|-12.726409810277|-12.726409810277|-12.805454988713|-13.060953709644|-13.060953709644|-13.060953709644|-13.076615489371|-13.558461521342|-13.718290433039|-13.762171662163|-13.762171662163|-13.762171662163|-13.762171662163|-13.762171662163|-13.929629275453|-13.929629275453|-13.929629275453|-13.929629275453|-13.929629275453|-13.929629275453|-13.929629275453|-13.929629275453|-13.929629275453|-13.929629275453|-14.148477180415|-14.48719703667|-14.98077415882|-15.198202161775|-15.198202161775|-15.198202161775|-15.428557692618|-15.573694021247|-15.573694021247|-15.573694021247||-15.595215036628|-16.18746106068|-16.967914809903|-16.967914809903|-17.153795072458|14.626189927977|14.626189927977|14.626189927977|14.626189927977|14.626189927977|14.626189927977|14.626189927977|14.626189927977|14.626189927977|14.626189927977|14.203544966293|-16.159959495377|-16.159959495377|-16.159959495377|-16.393844326681|-17.1698270466|-17.646474218597|-17.763369171463|-17.763369171463|-17.763369171463||||-17.763369171463|-17.763369171463|-17.763369171463|-17.763369171463|-17.763369171463|-17.763369171463|-17.763369171463|-17.763369171463|-17.763369171463|-17.763369171463|-17.770965938924|-18.504406484364|-19.063784582083|15.411958920906|15.411958920906|15.411958920906|15.411958920906|||15.411958920906|15.411958920906|15.411958920906|15.411958920906|15.411958920906|15.411958920906|15.411958920906|15.411958920906|15.411958920906|15.411958920906|14.661065141305|14.335071925703|14.281191380359|13.604657313931|13.360751133216|13.360751133216|13.360751133216|12.732501803783|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|-15.258063392075|||||||-15.258063392075|-15.258063392075|-15.258063392075|-15.536736201613|-16.314830866164|-16.314830866164|-16.314830866164|-16.392246556048|-16.392246556048|-16.392246556048|-16.392246556048|-16.392246556048|-16.436941067117|-16.970112431366|-16.970112431366|14.712712900358|14.712712900358|14.712712900358|-16.503711372001|-16.503711372001|-16.503711372001|-16.503711372001|-16.553012482969|-16.573347427942|-16.659059700676|-16.659059700676|-16.659059700676|-16.659059700676||-16.659059700676|-16.659059700676|-16.659059700676|-16.659059700676|-16.659059700676|-16.659059700676|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238
08209|1081730|/equities/xianhe-a|SHANGHAICOMP||18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.77012944393|18.429603625873|18.429603625873|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.221290915691|-20.403655627793|-20.955994857469|-20.955994857469|-21.587771589137|18.590635344357|18.590635344357|18.590635344357||||||17.25181732903|15.944797735855|14.849218771905|-15.798453292849|-15.798453292849|-15.798453292849|-15.798453292849|-15.798453292849|-15.798453292849|||-16.05605958303|-16.153771607586|-16.153771607586|-16.153771607586|-16.293634909731|-16.491261502485|-16.605290064525|-16.628072050344|-16.628072050344|-16.628072050344|-16.628072050344|-16.628072050344|-16.628072050344|-16.738413257876|-16.777670931275|-16.777670931275|-16.83685628513|-16.901507076726|-17.035563505475|-17.262424290406|-17.262424290406|-17.482138647224|-17.888486559287|-17.919985116737|-17.948415224552|-17.948415224552|-17.948415224552|-17.948415224552|-17.948415224552|-17.948415224552|-17.948415224552|-17.948415224552|-17.948415224552|-17.948415224552|-17.948415224552|-17.948415224552|-17.948415224552|-18.38712802728|-18.801253168671|-19.084726696642|-19.238055949152|-19.238055949152|-19.238055949152|-19.238055949152|-19.238055949152|-19.238055949152|-19.238055949152|-19.238055949152|-19.238055949152|-19.238055949152|-19.238055949152|-19.238055949152|-19.238055949152|-19.238055949152|-19.238055949152|-19.263396109409|-19.382662178484|-19.464747960631|-19.464747960631|-19.464747960631|18.523214323956|18.523214323956|18.523214323956|18.523214323956|18.523214323956|18.523214323956|18.523214323956|18.523214323956|18.523214323956||18.523214323956|18.523214323956|18.523214323956|18.523214323956|18.523214323956|18.523214323956|18.523214323956|18.523214323956|18.523214323956|18.523214323956|18.523214323956|18.523214323956|18.523214323956|18.523214323956|18.523214323956|18.139957120496|18.139957120496|18.139957120496|17.771618819323|17.75088727632|17.75088727632|17.460986218616|17.318687256674|17.318687256674|16.840551550142||||16.840551550142|16.840551550142|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|||16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.260708901368|16.158010055713|16.037788764295|15.850912107432|15.850912107432|15.506569135415|15.205076151675|15.067862967193|14.65151456058|14.223904908365|13.827672071662|13.637344504549|13.637344504549|13.637344504549|13.637344504549|13.637344504549|13.637344504549|13.504759303437|13.504759303437|13.504759303437|13.311954807028|12.713838337511|12.637578320908|12.637578320908|12.413800410782|12.413800410782|||||||12.082000869683|11.568385234028|-13.718057858203|-13.718057858203|-14.253953071937|-14.581614384502|-14.989016251928|-15.379462353793|-15.413042910856|-15.413042910856|-15.413042910856|-15.413042910856|-15.413042910856|-15.755603030834|-15.85086807046|-15.85086807046|-16.175355888932|-16.175355888932|-16.175355888932|-16.175355888932|-16.175355888932|-16.175355888932|-16.329840105473|-16.449396814143|-16.449396814143|-16.449396814143|-16.449396814143|-16.449396814143||-16.449396814143|-16.449396814143|-16.449396814143|-16.585996695399|-16.74332917624|-16.778143283319|-16.817381775591|-16.889869226585|-16.952631594484|-17.272369201255|-17.602076644447
08210|101155|/equities/xilinmen-furni|SHANGHAICOMP||-19.772539073622|-19.772539073622|-19.772539073622|-19.772539073622|-19.951154424522|-20.069616743562|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.74462052812|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473|17.029705548473||||||15.889116525857|14.601796627275|13.482552263727|13.416724493758|13.068582802631|-15.063439228713|-15.063439228713|-15.063439228713|-15.063439228713|||-15.157154509955|-15.296905701276|-15.296905701276|-15.296905701276|-15.296905701276|-15.296905701276|-15.296905701276|-15.296905701276|-15.296905701276|-15.296905701276|-15.296905701276|-15.296905701276|-15.296905701276|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-15.726020628717|-16.078356326185|-16.144637335184|-16.144637335184|-16.288485885597|-16.814984455083|-17.016093455392|-17.130659380045|-17.346844132836|-17.382708041383|-17.382708041383|-17.706923828633|-17.706923828633|-17.706923828633|-17.706923828633|-17.706923828633|-18.246582731176|-18.65286851875|-19.014483233015|-19.014483233015|-19.014483233015|-19.014483233015|-19.014483233015|-19.094425488093|-19.126028803298|-19.128429999701|-19.128429999701|-19.391588121379|-19.54898686511|-19.796652848|-19.908397906202|-19.908397906202|-19.979331485848|-20.264813202863|-20.690904478502|-20.841004747232||-20.955005109398|-21.068893366488|19.376802302144|19.376802302144|19.376802302144|19.376802302144|19.376802302144|19.376802302144|19.376802302144|19.376802302144|19.376802302144|19.376802302144|19.376802302144|19.376802302144|19.204779890667|18.861421456481|18.666025124816|18.186138959757|17.882931439999|17.731414239745|17.731414239745|17.731414239745|17.731414239745|17.731414239745|17.508237009954||||16.99026344188|16.675292628429|15.756992385809|-17.362245973276|-17.362245973276|-17.362245973276|-17.362245973276|-17.362245973276|-17.362245973276|-17.362245973276|-17.362245973276|15.962959371296|15.962959371296|15.962959371296|15.962959371296|15.962959371296|15.962959371296|||15.962959371296|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.920193526583|15.802437938405|15.622708600045|15.411898393632|14.945998477937|14.760553042095|14.571725915981|14.07525144585|13.958952638937|13.958952638937|13.682725135301|-16.025117599599|-16.025117599599|-16.025117599599|-16.025117599599|-16.025117599599|-16.025117599599|-16.025117599599|-16.025117599599|-16.025117599599|||||||-16.025117599599|-16.025117599599|-16.025117599599|-16.025117599599|-16.715130341972|-17.05847852862|-17.242197864984|-17.652039323339|-17.652039323339|-17.652039323339|-17.652039323339|-17.652039323339|-17.652039323339|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402|-17.756161762402||-17.756161762402|-17.756161762402|-17.756161762402|-17.98573555011|-18.340261395976|-18.534343956981|-18.534343956981|-18.534343956981|-18.699271360011|-19.009746303129|-19.146477298442
08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP||-11.797077992466|-11.797077992466|-11.797077992466|-11.96730910728|-12.086454247873|-12.264100165422|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541|11.106356454541||||||10.717063136288|10.177292288883|9.5085092993225|-10.584200623689|-10.584200623689|-10.584200623689|-10.584200623689|-10.584200623689|-10.584200623689|||-10.783000154692|-10.866111564855|-10.900679482597|-11.013532574064|-11.111703165247|-11.360781148489|-11.615867936408|-11.632075720137|-11.744422570967|-11.744422570967|-11.744422570967|-11.744422570967|-11.777249903472|-11.777249903472|-12.134722333255|-12.337469424476|-12.448854805882|-12.482616876954|-12.629574483627|-12.761573642852|-12.761573642852|-12.833414442409|-13.386572130377|-13.616190813046|-13.687989974531|-13.957592454674|-13.957592454674|-13.957592454674|-14.134547356237|-14.229483491076|-14.229483491076|-14.229483491076|-14.229483491076|-14.229483491076|-14.574981139648|-14.760779796986|-14.760779796986|-15.009755120176|-15.527505752663|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.11474867667|14.084998176438|14.084998176438|14.084998176438|13.894997806397|-15.339529964256|-15.339529964256|-15.339529964256|-15.339529964256|-15.339529964256|-15.339529964256|-15.339529964256|-15.339529964256|-15.339529964256|-15.339529964256||13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.856364634763|13.523738334721||||-15.16886348879|-15.16886348879|-15.16886348879|-15.16886348879|-15.16886348879|-15.16886348879|13.727099807129|13.727099807129|13.727099807129|13.727099807129|13.727099807129|13.727099807129|13.727099807129|13.727099807129|13.727099807129|13.727099807129|13.727099807129|||13.520110403019|13.337900252825|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.187167936179|13.14434318289|13.14434318289|12.672603445415|12.514559407107|12.202288834112|11.955320693671|11.631136701945|11.631136701945|11.60815197494|11.60815197494|11.60815197494|11.60815197494|11.60815197494|11.60815197494|11.60815197494|||||||11.60815197494|10.639613008791|-12.992021324834|-12.992021324834|-13.236690577093|-13.397989494075|-13.456099702771|-13.610110337928|-13.671209147606|-13.671209147606|-13.671209147606|-13.671209147606|-13.671209147606|-14.091551153352|-14.091551153352|-14.091551153352|-14.091551153352|-14.091551153352|-14.091551153352|-14.091551153352|-14.321723823736|13.225744468453|13.225744468453|13.225744468453|13.225744468453|13.180271765129|13.152495162153|13.152495162153||12.89221733639|12.6319078718|12.35613311585|12.35613311585|12.35613311585|12.35613311585|12.35613311585|12.35613311585|12.35613311585|12.35613311585|12.35613311585
08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP||2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7250370253336|2.7000410544885|2.673934511345|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601|2.532306988601||||||2.3431188613884|2.08902101061|1.8300234028725|1.790581465764|1.6945350181208|1.6725239302112|1.6725239302112|1.6725239302112|1.6725239302112|||1.6725239302112|1.6725239302112|1.6725239302112|1.6725239302112|1.6725239302112|1.6725239302112|1.6725239302112|1.6566931898278|1.656411394769|1.656411394769|-1.7507251011408|-1.7507251011408|-1.7507251011408|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7582112200932|-1.7674569165129|-1.8024491196824|-1.8024491196824|-1.8024491196824|-1.8024491196824|-1.8024491196824|-1.8024491196824|-1.8024491196824|-1.8024491196824|-1.8024491196824|-1.8024491196824|-1.8024491196824|-1.8024491196824|-1.8053144803683|-1.8053144803683|-1.8053144803683|-1.8053144803683|-1.8053144803683|-1.8914605567896|-1.9860672961831|-1.9934080785248|-1.9976756181687|-2.0351950754027|-2.0963279063283|-2.1264754594231|-2.1499727236854|-2.1610808093931|-2.1762009019748|-2.1891121196631|-2.1929023716057|-2.19489154255|-2.2086315645063||-2.2086315645063|-2.2101462034478|-2.2423846620204|-2.2626496308249|-2.2779441667047|-2.2949378835324|-2.3099309059385|2.1111088096799|2.1111088096799|2.1111088096799|2.1111088096799|2.1111088096799|2.1111088096799|2.1065540592981|2.1065540592981|2.0700600854901|2.0217334553431|2.0043007346406|2.0043007346406|2.0043007346406|2.0043007346406|2.0043007346406|2.0043007346406|2.0043007346406|2.0043007346406||||1.9836673573669|1.9601860395202|-2.1303258585918|-2.1303258585918|-2.1442509545207|-2.1586121732792|-2.1651871248609|-2.1651871248609|-2.1651871248609|-2.1651871248609|-2.1651871248609|-2.1651871248609|-2.1896523551285|2.04709936797|2.04709936797|2.04709936797|2.04709936797|||2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.04709936797|2.0383325160209|2.0383325160209|2.0170361267928|2.001706797481|1.9935630897685|1.9828478605664|1.9787198207021|1.9659941830426|1.9659941830426|||||||1.9659941830426|1.8416601726511|-2.1841849423363|-2.1841849423363|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713||-2.232144664713|-2.232144664713|-2.232144664713|-2.254605093475|-2.2851167948995|-2.3056853117715|-2.3163170088409|-2.3420188812281|-2.3644654119308|-2.3909145976223|-2.3909145976223
08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP||-15.231598806035|-15.231598806035|-15.231598806035|-15.231598806035|-15.231598806035|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.508786868515|-15.598652203284|-15.95016890919|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472|14.432452903472||||||13.596058406523|-14.748680385811|-14.748680385811|-14.748680385811|-14.748680385811|-14.748680385811|13.657263319511|13.657263319511|13.657263319511|||13.657263319511|13.657263319511|13.657263319511|13.657263319511|13.657263319511|13.657263319511|13.551037472311|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.780717292619|-14.925210624222|-14.925210624222|-14.925210624222|-14.925210624222|-14.925210624222|-14.925210624222|-14.925210624222|-14.925210624222|-14.925210624222|-14.925210624222|-14.925210624222|-14.925210624222|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098||-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098|-15.420395083098||||13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|||13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.947054631569|13.736055206195|13.736055206195|13.344505812212|13.322783763193|13.042537696916|12.932307849148|12.932307849148|12.932307849148|12.906985418565|12.906985418565|12.597206001555|12.561340152196|12.545728849987|12.545728849987|12.477476516939|11.999418116915|11.765330881381|11.765330881381|11.739812103139|11.625346730403|11.549829189702|-13.342698606969|-13.342698606969|-13.342698606969|-13.342698606969|||||||-13.342698606969|-13.342698606969|-13.342698606969|-13.526887453398|11.868436722613|11.868436722613|11.868436722613|11.868436722613|11.868436722613|11.854929558278|11.254365885524|-13.392757712731|-13.392757712731|-13.804731010208|-14.027630975229|-14.027630975229|-14.290145426307|-14.397939290508|-14.501036101781|-14.501036101781|-14.554484559654|-14.652760931252|-14.750276455497|-14.750276455497|-14.750276455497|-14.750276455497|-14.750276455497|-14.750276455497||-14.750276455497|-14.750276455497|-14.996974028057|-15.317807548951|13.778778751292|13.778778751292|13.778778751292|13.778778751292|13.778778751292|13.778778751292|13.778778751292
08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP||22.211184693383|22.211184693383|22.211184693383|22.211184693383|22.211184693383|22.211184693383|22.211184693383|22.211184693383|22.211184693383|22.211184693383|22.211184693383|22.211184693383|22.211184693383|22.211184693383|22.1640938664|-25.798318837361|-25.798318837361|-25.798318837361|-25.798318837361|-25.798318837361|-25.798318837361|-25.798318837361|-25.798318837361|-25.798318837361|-25.798318837361|-25.798318837361|-25.798318837361|-25.798318837361|-25.798318837361|-25.798318837361|-25.798318837361|-25.798318837361|-25.798318837361|-25.798318837361|-25.798318837361|-26.355355234363|22.784705582989|22.784705582989|22.784705582989||||||21.595227709228|20.259697480129|19.255983852956|19.255983852956|18.608871591989|-20.249207441122|-20.249207441122|-20.249207441122|-20.249207441122|||-20.249207441122|-20.249207441122|-20.249207441122|-20.249207441122|-20.249207441122|-20.249207441122|-20.249207441122|-20.249207441122|-20.249207441122|-20.249207441122|-20.249207441122|-20.249207441122|-20.249207441122|-20.249207441122|-20.311675697823|-20.311675697823|-20.545750677872|-20.980833755917|-21.027368428169|-21.027368428169|-21.027368428169|-21.027368428169|-21.027368428169|-21.027368428169|-21.259298406109|-21.656356299935|-21.656356299935|-21.670276045484|-21.670276045484|-21.670276045484|-21.670276045484|-21.670276045484|-21.670276045484|-21.670276045484|-21.766973256715|19.91099627232|19.91099627232|19.91099627232|19.91099627232|19.91099627232|19.91099627232|19.91099627232|19.91099627232|19.91099627232|19.91099627232|19.91099627232|19.91099627232|19.91099627232|19.91099627232|19.91099627232|19.91099627232|19.91099627232|19.91099627232|19.91099627232|19.704062842857|19.704062842857|19.704062842857|18.488958570174|-21.318379167261|-21.907643269104|-22.199047669881|-22.592830562055|-22.763564870277|-22.763564870277|-22.763564870277|-22.763564870277|-22.763564870277|-22.763564870277|-22.763564870277||-22.763564870277|-22.977848791987|-23.385387711956|-23.473209704772|-23.524751233323|-23.524751233323|-23.524751233323|-23.704168159943|-23.94852048289|-23.9661345099|-24.167370859626|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055||||-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.690857910055|-24.860961710847|-24.860961710847|-24.860961710847|-24.860961710847|-25.403291052621|-25.563356791724|-25.563356791724|-25.563356791724|-26.094286188802|-26.340873013294|||-27.147636689915|-27.683535077136|-27.683535077136|-27.683535077136|-27.945038135362|-28.378932643282|23.409126013468|23.409126013468|23.409126013468|23.409126013468|22.742917928376|22.661576493226|22.268845359119|22.268845359119|22.268845359119|22.268845359119|21.958161344828|21.772392528212|21.772392528212|21.772392528212|21.772392528212|21.772392528212|21.772392528212|21.323768899348|21.235952690505|21.235952690505|21.235952690505|21.060503353965|20.997225194388|20.40691630621|20.256018291792|19.701132600927|-22.008661875619|||||||-22.008661875619|-22.008661875619|-22.008661875619|-22.675179942332|-23.289287598206|-23.289287598206|-23.289287598206|-23.289287598206|-23.289287598206|-23.289287598206|-23.289287598206|-23.289287598206|-23.289287598206|-23.529763468188|-23.858164703014|-23.858164703014|-24.490737821397|-24.707487426131|-25.088319392038|-25.601465325701|-25.604961294981|-25.720512384676|-26.543346292998|-26.942607649195|-27.500674839404|-27.989083099792|-28.067802729693|-28.067802729693||-28.067802729693|-28.067802729693|-28.067802729693|-28.765891091125|-29.470989986809|-31.111656291123|26.154646629481|26.154646629481|26.154646629481|26.154646629481|26.154646629481
08215|100358|/equities/xining-steel|SHANGHAICOMP||2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4992517822165|2.4725020454083|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979|2.4280681769979||||||2.3939646527648|2.2405162172715|2.050637329704|2.050637329704|1.9029303138857|-2.1590080593996|-2.1590080593996|-2.1590080593996|-2.1590080593996|||-2.1744534279431|-2.1822264858633|-2.1822264858633|-2.2080294234388|-2.2100327128429|-2.2255919105762|-2.2343916023951|-2.2343916023951|-2.2343916023951|-2.2343916023951|-2.2343916023951|-2.2343916023951|-2.2343916023951|-2.2343916023951|-2.2343916023951|-2.2343916023951|-2.2726573243386|-2.2923970371094|-2.3243300417625|-2.3481446217126|-2.359605068479|-2.3867834480979|-2.4260289414402|-2.4260289414402|-2.438249627487|-2.438249627487|-2.438249627487|-2.4658329130721|-2.4931476780123|-2.5157196464745|2.1941344499094|2.1941344499094|2.1941344499094|2.1941344499094|2.1941344499094|2.1941344499094|2.1941344499094|2.1941344499094|2.1941344499094|2.1941344499094|2.1941344499094|2.1897248951308||2.1897248951308|2.1897248951308|2.1158053574421|2.0314504104034|1.9971671322072|1.9624079310325|-2.1007360865447|-2.1007360865447|-2.1007360865447|-2.1007360865447|-2.1007360865447|-2.1280401536462|-2.168933505111|-2.1709582268361|-2.1709582268361|-2.1709582268361|-2.1860647001933|-2.2300718668513|-2.2539687425353|-2.2871874869375|-2.2909244046242|-2.2909244046242|-2.2909244046242|-2.2909244046242|-2.2909244046242|-2.2909244046242||-2.2909244046242|-2.3271383428608|-2.3801536056768|-2.4473928978456|-2.4880474579279|-2.4880474579279|-2.4880474579279|-2.4880474579279|-2.5144971754755|-2.5605525205097|-2.5950583826128|-2.6222870758975|-2.6553189546757|-2.6559099655343|-2.6887888357587|-2.7053209328593|-2.710396254497|-2.710396254497|-2.7298847309276|-2.7459830433709|-2.79025790369|-2.79025790369||-2.79025790369|-2.8156714576406||||-2.8156714576406|-2.8156714576406|-2.8156714576406|-2.8156714576406|-2.8156714576406|-2.8156714576406|-2.8156714576406|-2.8374127434274|-2.8648306365098|-2.8648306365098|-2.8720339796372|-2.9255932063337|-2.9663441249368|-2.9663441249368|-2.9663441249368|-2.9663441249368|-2.9663441249368|||-2.9663441249368|-2.9663441249368|-2.9663441249368|-3.0103823419674|-3.022647062525|-3.0412745250429|-3.0980827822912|-3.1634252882256|2.8846694953791|2.8846694953791|2.8846694953791|2.8846694953791|2.7885216880233|2.7611352126235|2.704241004063|2.704241004063|2.7027048785909|2.7027048785909|2.6630054270144|2.6511171167554|2.6267967826196|2.5819963091025|2.530551552045|-2.9033901236309|-2.9033901236309|-2.9033901236309|-2.9033901236309|-2.9033901236309|-2.9033901236309|-2.9033901236309|-2.9033901236309|-2.9033901236309|-2.9033901236309|||||||-2.9033901236309|-2.9087668416515|-2.909280062901|-2.909280062901|-3.0969778709798|-3.1300647229142|-3.1300647229142|-3.1300647229142|-3.1300647229142|-3.1300647229142|-3.1300647229142|-3.1300647229142|-3.1300647229142|-3.1411829624118|-3.1496085587771|-3.1496085587771|-3.1917873161403|-3.2258747835257|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699||2.9543427847699|2.9303808634894|2.9254230333056|2.8726923678413|2.7902137542318|-2.9972718129173|-2.9972718129173|-2.9972718129173|-3.0530798843189|-3.116199869876|-3.1579998278671
08216|100723|/equities/ba-yi-steel|SHANGHAICOMP||-3.604273970657|-3.604273970657|-3.604273970657|-3.6836377600094|-3.6879308863106|-3.7660344092517|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.3037410726576|3.0480455414486|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613|2.9569012871613||||||2.8310015324343|2.6822238502225|2.6774985742815|2.6774985742815|2.51055392427|2.4089487040789|2.4033935865687|2.4033935865687|-2.6290071583537|||-2.6371634924891|-2.6371634924891|-2.6371634924891|-2.6451816652089|-2.6524240809315|-2.6747211004031|-2.6747211004031|-2.6760650675376|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.488854378832|2.4831713905738|-2.6638516546806|-2.6638516546806|-2.6638516546806|-2.6638516546806|-2.6909462745014|-2.7416069435878|-2.7423410733323|-2.7598234238206|-2.7681371571818|-2.7957080737528|-2.8068977876699|-2.8221085782621|-2.8289142592745|-2.8289142592745|-2.8289142592745|-2.8332380038717|-2.8538549125231|-2.8538549125231|-2.8538549125231|-2.8538549125231|-2.8538549125231|-2.8538549125231|-2.8538549125231|-2.8538549125231|-2.8538549125231|-2.8538549125231|-2.8848387069213|-2.9159319341964|-2.9627021220863|-3.0018912319276|-3.0071013905311|-3.0301126614438|-3.0398304996209|-3.0398304996209|-3.0459228022581|-3.0482475872046||-3.0836085473173|-3.1045649752212|-3.1578499857135|-3.1676111026547|-3.2106789796376|-3.2231274391|-3.2231274391|-3.2231274391|-3.2231274391|-3.2231274391|-3.2231274391|-3.2231274391|-3.2231274391|-3.2231274391|-3.2231274391|-3.2231274391|-3.2231274391|-3.2231274391|-3.2418082714946|-3.2508980963927|-3.2570366855533|-3.2570366855533|-3.2570366855533|-3.2570366855533|-3.2570366855533||||-3.2570366855533|-3.2570366855533|-3.2570366855533|-3.2833740971785|-3.2893045767922|-3.3070050991|-3.3766722984249|-3.389657230428|-3.389657230428|-3.404063616915|-3.4322930427872|2.9924123049352|2.9924123049352|2.9924123049352|2.9924123049352|2.9924123049352|2.9924123049352|||2.9689041641727|2.9689041641727|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2465424542043|||||||-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2733804389739|-3.3998672349479|-3.4515190503361|3.0980329755199|3.0980329755199|3.0980329755199|3.0980329755199|-3.4081301755032|-3.4081301755032|-3.4081301755032|-3.4901445117616|-3.5160426950042|-3.5160426950042|-3.6161586019269|-3.6457318170062|-3.6671835936297|-3.6671835936297|-3.6671835936297|-3.7029817542753|-3.7327574978627|-3.7356422504501|-3.7356422504501|-3.7356422504501|-3.7356422504501|-3.7356422504501||-3.7356422504501|-3.7356422504501|-3.7356422504501|-3.7457136269759|-3.7707929209814|-3.7826455512589|-3.7826455512589|-3.8157173967963|-3.8346859190868|-3.8935399159244|-3.9455998721445
08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP||18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|18.509168410459|17.489075104571|15.770137830149|15.770137830149|15.770137830149|15.770137830149|15.770137830149|15.593485138561|15.270539220195|15.270539220195|15.270539220195|15.270539220195|15.270539220195|15.270539220195|15.270539220195|15.270539220195|15.270539220195|15.270539220195|15.270539220195|15.270539220195|15.011154739968|14.960728107683|14.940453523124|14.940453523124|14.940453523124|14.940453523124|14.940453523124|14.940453523124|14.940453523124|14.940453523124|14.940453523124|14.940453523124|14.940453523124||||||14.066614938803|13.458461895064|-14.678078364935|-14.678078364935|-14.678078364935|-14.678078364935|-14.678078364935|-14.678078364935|-14.678078364935|||-14.678078364935|-14.678078364935|-14.678078364935|-14.678078364935|-14.678078364935|-14.898111419377|-14.898111419377|-14.898111419377|-15.072346559826|-15.352755553938|-15.352755553938|-15.352755553938|-15.352755553938|-15.352755553938|-15.352755553938|-15.352755553938|-15.606550055052|-15.606550055052|-15.732277902525|14.661833978548|14.661833978548|14.661833978548|14.661833978548|14.661833978548|14.661833978548|14.661833978548|14.661833978548|14.661833978548|14.661833978548|14.661833978548|14.661833978548|14.661833978548|14.633901323167|14.633901323167|14.633901323167|14.63322307146|14.453581985239|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.688570286312|-15.761745216094|-15.930272263115|-16.113080044394|-16.433978102611|-16.482753089188|-16.646947917141|-16.889386928521|-16.896456738016|-16.896456738016|-16.896456738016||-16.952729193923|15.40973542181|15.40973542181|15.40973542181|15.40973542181|15.40973542181|15.40973542181|15.40973542181|15.40973542181|15.40973542181|15.40973542181|15.40973542181|15.40973542181|15.40973542181|15.40973542181|15.40973542181|15.40973542181|15.40973542181|15.40973542181|15.40973542181|14.729705630048|14.508022290408|14.508022290408|14.508022290408|14.508022290408||||14.508022290408|14.508022290408|14.508022290408|13.827803379893|13.224780937698|-14.883423984612|-14.883423984612|-14.883423984612|-14.883423984612|-14.883423984612|-14.883423984612|13.359525695239|13.359525695239|13.359525695239|13.359525695239|13.050957921595|13.050957921595|||13.045380361102|13.045380361102|12.760383854828|12.760383854828|12.760383854828|12.760383854828|12.760383854828|12.760383854828|12.760383854828|12.760383854828|12.63153766098|12.57448608017|12.392207268609|12.346362401812|12.346362401812|12.346362401812|12.346362401812|11.805402280853|11.578389894678|11.578389894678|11.578389894678|11.578389894678|11.578389894678|11.578389894678|11.578389894678|11.578389894678|11.578389894678|-13.558323854837|-13.558323854837|-13.558323854837|-13.558323854837|-13.558323854837|-13.558323854837|||||||-13.558323854837|-13.558323854837|-13.623693142372|-14.200214820921|-14.96301588065|-15.236129061454|-15.764143720519|-15.764143720519|-15.764143720519|-15.764143720519|-15.764143720519|-15.764143720519|-15.764143720519|-16.371826400637|-16.802029545969|-16.85003284157|-17.333370565714|-17.55707769851|-17.63758275203|-17.63758275203|-17.63758275203|-17.63758275203|-17.685904445981|-17.685904445981|-17.685904445981|-17.685904445981|-17.685904445981|-17.685904445981||-17.685904445981|-17.685904445981|-17.685904445981|-17.685904445981|-17.731560855812|-18.04556917961|-18.04556917961|-18.263410619183|-18.287677715536|16.808625051181|16.808625051181
08218|102089|/equities/guannong-fruit|SHANGHAICOMP||-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9563853425498|-7.9588090248456|-7.9588090248456|-7.9692322222778|-8.1250030918634|-8.1250030918634|-8.1250030918634|-8.1344477251411|-8.2108129311491|-8.2108129311491|-8.2108129311491|-8.2203477012768|-8.2942750042958|-8.3419721994447|-8.4575582886978|-8.4575582886978|-8.4961759939507|7.4147652604677|7.4147652604677|7.4147652604677||||||6.9530724395753|6.6145248533886|6.3851541768378|6.3851541768378|6.2740598266728|6.2525005043816|-6.6949159987277|-6.6949159987277|-6.6949159987277|||-6.7760179183557|-6.7889272061332|-6.7889272061332|-6.7889272061332|-6.8049191200451|-6.8099099754974|-6.8221224810994|-6.8512472075794|-6.8852745606473|-7.0237576313316|-7.0237576313316|-7.0237576313316|-7.0237576313316|-7.0237576313316|-7.0237576313316|-7.0237576313316|-7.0791752677824|-7.1246392309297|-7.3498064261246|-7.3498064261246|-7.3498064261246|-7.3498064261246|-7.3498064261246|-7.3498064261246|-7.3498064261246|-7.3498064261246|-7.3498064261246|-7.3498064261246|-7.3498064261246|-7.3498064261246|-7.3498064261246|-7.3498064261246|-7.3498064261246|-7.3498064261246|-7.3498064261246|-7.3498064261246|-7.3498064261246|-7.3498064261246|-7.5031183540344|-7.6173536313375|-7.6642508118677|-7.6642508118677|-7.6642508118677|-7.718611753575|-7.7507129900104|-7.7507129900104|-7.7507129900104|-7.7507129900104|-7.7507129900104|-7.7604363290526|-7.7604363290526|-7.7604363290526|-7.7604363290526|-7.7604363290526|-7.7604363290526|-7.7604363290526|-7.7604363290526|-7.7604363290526|-7.7604363290526|-7.8377073438143|-8.0113412970939|-8.1142679976798|-8.2686311986023|-8.3473680312958|-8.3909644612037|-8.4105161040318|-8.5066842071759|-8.8447958501458|-8.8447958501458||-8.9253288410637|-8.9330303794526|-8.9330303794526|-8.9330303794526|-8.9544782248231|8.424348414275|8.424348414275|8.424348414275|8.424348414275|8.424348414275|8.424348414275|8.424348414275|8.424348414275|8.424348414275|8.3733534759418|8.3733534759418|8.3733534759418|8.3733534759418|8.3733534759418|8.3693864367792|8.3693864367792|8.3598739330845|8.3170819486597|8.3052239552189|8.3052239552189||||8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.3052239552189|8.2779310121273|8.2779310121273|||8.0538120152923|7.9920133884717|7.9583477240988|7.7431644049163|7.6485162936842|7.6437106014627|7.6437106014627|7.6437106014627|7.6437106014627|7.6437106014627|7.5390249036146|7.5390249036146|7.451138816762|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1049056919466|||||||-8.1049056919466|-8.1049056919466|-8.1049056919466|-8.1310063106099|-8.4544514265633|-8.4805015024186|-8.685001657698|7.6904982143995|7.6904982143995|7.6904982143995|-8.4941447828864|-8.4941447828864|-8.4941447828864|-8.6929386561286|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318||-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-8.9285695200318|-9.0950771046075|-9.1417522112962|-9.2402802750398|-9.2938754313623
08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP||-7.8720297718776|-7.8720297718776|-7.8720297718776|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-7.9855921361694|-8.0284359293789|-8.080996401348|-8.080996401348|-8.080996401348|-8.080996401348|-8.1589462463236|-8.1589462463236|-8.1852406191364|-8.1852406191364|-8.1852406191364|-8.1852406191364|-8.290267591955|-8.348848743794|-8.348848743794|7.3892609312733|7.3892609312733|7.3892609312733||||||7.0047343256959|6.6747046049975|6.3924494646813|6.3916104262433|6.198456334335|-6.6122925273433|-6.6122925273433|-6.6122925273433|-6.6122925273433|||-6.6725823017816|-6.6725823017816|-6.6725823017816|-6.6778691447289|-6.7209657735859|-6.8015531892375|-6.8015531892375|-6.8015531892375|-6.8015531892375|-6.8015531892375|-6.8015531892375|-6.8015531892375|-6.8015531892375|-6.8015531892375|-6.8015531892375|-6.8015531892375|-6.8433925172572|-6.8882141136333|-6.9320068994969|-6.9320068994969|-6.9320068994969|-6.9320068994969|-6.9320068994969|-6.9320068994969|-6.9320068994969|-6.9320068994969|-6.9320068994969|-6.9320068994969|-6.9320068994969|-6.9320068994969|-6.9320068994969|-6.9320068994969|-6.9320068994969|-6.9320068994969|-6.9320068994969|-6.9320068994969|-6.9320068994969|-7.0222299010456|-7.1674779422747|-7.2294197090982|-7.2637996947896|-7.3142217305117|-7.4463576902739|-7.5101949855334|-7.5101949855334|-7.5101949855334|-7.5101949855334|-7.5101949855334|-7.5101949855334|-7.5101949855334|-7.5101949855334|-7.5101949855334|-7.5101949855334|-7.5101949855334|-7.5101949855334|-7.5101949855334|-7.5101949855334|-7.5101949855334|-7.5101949855334|-7.5546608947655|-7.6556155531767|-7.6556155531767|-7.6556155531767|-7.6556155531767|-7.6556155531767|-7.665684074071|-7.7196491757002|-7.8068322648568|-7.8142581769673||-7.9219536062576|-7.9477262228173|-8.053584625262|-8.1139830504722|-8.1733145090017|-8.3647939465745|-8.4131459415053|-8.4131459415053|-8.4131459415053|-8.4131459415053|-8.4329399466619|-8.4960443046473|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129||||-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.5463155064129|-8.6303504079738|-8.6965003642947|7.7868618349284|7.7868618349284|7.7868618349284|7.7868618349284|7.7868618349284|7.7868618349284|7.7868618349284|7.7868618349284|7.7868618349284|7.7868618349284|7.7868618349284|||7.6248464429876|7.5092739357441|7.4464150550067|7.3154611722297|7.2736759725119|7.2736759725119|7.2736759725119|7.2736759725119|7.2736759725119|7.2736759725119|7.2357488545896|7.2357488545896|7.2357488545896|7.1246422395759|7.1246422395759|7.1246422395759|7.1246422395759|7.1246422395759|7.0344967942244|7.0344967942244|6.8611076784141|6.7917861355683|6.7253178902623|6.6431310516989|6.5960801353051|6.5960801353051|6.5960801353051|6.5960801353051|6.5960801353051|6.4995333872453|6.4528150516765|6.3625723209665|6.3567468685889|||||||6.1713853459649|-7.0519403508262|-7.0519403508262|-7.0519403508262|-7.2632672578048|6.6321879261833|6.6321879261833|6.6321879261833|6.6321879261833|6.6321879261833|6.4224310841938|-7.0916898791707|-7.0916898791707|-7.1874332499412|-7.3275720278308|-7.3275720278308|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|6.9816299071548||6.9162556452483|-7.2307706786717|-7.2307706786717|-7.2307706786717|-7.2307706786717|-7.2307706786717|-7.2307706786717|-7.2307706786717|-7.2307706786717|-7.288078647358|-7.3700876296701
08220|100609|/equities/qingsong|SHANGHAICOMP||3.7284291628735|3.7284291628735|3.7284291628735|3.7284291628735|3.7284291628735|3.7284291628735|3.6481976039986|3.6481976039986|3.6481976039986|3.6481976039986|3.6445092050938|3.6445092050938|3.6445092050938|3.6445092050938|3.6445092050938|3.6445092050938|3.6445092050938|3.5550101563564|-3.9360281293109|-3.9360281293109|-3.9360281293109|-3.9360281293109|-3.9360281293109|-3.9360281293109|-3.9360281293109|-3.9360281293109|-3.9539200801005|-3.9942222679532|-3.9942222679532|-4.0363579949711|-4.0366550348224|-4.0366550348224|-4.0366550348224|-4.0366550348224|-4.0366550348224|-4.0366550348224|-4.0662833079168|-4.0680925299138|3.5704526449342||||||3.421058445628|3.2167317397678|3.1069241107927|3.1021378373025|2.9929310188159|2.947701028703|2.9402234330423|2.9248821123036|2.9248821123036|||2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.9248821123036|2.8570911468832|-3.1960098542804|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2098580982824|-3.2109534637287|-3.2621704887632|-3.2685418642501|-3.2685418642501|-3.2685418642501|-3.2685418642501|-3.2685418642501|-3.2821451666084|-3.2821451666084|-3.2821451666084|-3.2821451666084|-3.3007169831822|-3.3830187308601|-3.4244652840618|-3.4671836267051|-3.4758411957389|-3.4758411957389|-3.4758411957389|-3.4758411957389|-3.4758411957389|-3.4758411957389|-3.4758411957389|-3.4758411957389|-3.4758411957389|-3.4758411957389|-3.4758411957389|-3.4758411957389|-3.4758411957389|-3.4779093885745|-3.4779093885745|-3.4779093885745|-3.4779093885745||-3.4779093885745|-3.4779093885745|-3.508962229486|-3.508962229486|-3.5971803175031|-3.6507559205226|-3.6947287746195|-3.7252541855446|-3.7569490886917|-3.8082768626997|-3.852529745189|-3.8720106812635|-3.8720106812635|-3.8720106812635|-3.8720106812635|-3.8720106812635|-3.8735935183119|-3.8735935183119|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196||||-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|-3.8824618102196|3.623447643079|3.623447643079|3.623447643079|3.623447643079|3.623447643079|3.623447643079|||3.623447643079|3.623447643079|3.623447643079|3.623447643079|3.623447643079|3.623447643079|3.623447643079|3.623447643079|3.5819723512381|3.5819723512381|3.5761387924169|3.5761387924169|3.5423763968121|3.4844770418729|3.4844770418729|3.4627522613302|3.4497247167974|3.4182869944534|3.4182869944534|3.4182869944534|3.4182869944534|3.4182869944534|3.4182869944534|3.4182869944534|3.3485023957664|3.3485023957664|3.330928810606|3.330928810606|3.2893653403494|-3.7319735383589|-3.7319735383589|-3.7319735383589|-3.7319735383589|||||||-3.7319735383589|-3.7319735383589|-3.7319735383589|-3.7319735383589|-3.8666371477532|3.5430738986548|3.5430738986548|3.5430738986548|3.5430738986548|3.4873044293253|-3.7864137248126|-3.7864137248126|-3.7864137248126|-3.8671264334882|-3.9840293244481|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038||3.7203266843686|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629
08221|100693|/equities/sayram-agri|SHANGHAICOMP||3.9292383512357|3.8494763166788|3.8494763166788|3.8494763166788|3.8341987357396|3.8341987357396|3.8341987357396|3.8341987357396|3.8341987357396|3.8341987357396|3.8341987357396|3.8341987357396|3.8341987357396|3.8341987357396|3.8341987357396|3.8341987357396|3.8191096237256|3.7806774698975|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036|3.7649207437036||||||3.5582453899911|3.4019393449945|3.3056041038972|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|||-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5715234055991|-3.5955816921122|3.3397811094575|3.3397811094575|3.3397811094575|3.3397811094575|3.3397811094575|3.3397811094575|3.3397811094575|3.3397811094575|3.3397811094575|3.2886456559822|-3.5605301153488|-3.5605301153488|-3.5605301153488|-3.5605301153488|-3.5605301153488|-3.5605301153488|-3.5605301153488|-3.5605301153488|-3.5605301153488|-3.5605301153488|-3.6044778969362|-3.6305729010073|-3.6305729010073|-3.6305729010073|-3.6305729010073|-3.6467283090039|-3.6467283090039|-3.6467283090039|-3.6467283090039|-3.6467283090039|-3.6467283090039|-3.6558092656051|-3.6565285555738|-3.6565285555738|-3.6565285555738|-3.6565285555738|-3.6565285555738|-3.6565285555738|-3.6565285555738|-3.6565285555738|-3.6565285555738|-3.6565285555738|-3.6565285555738|-3.7244761908736|-3.7733067897389|-3.8214520246264|-3.8232800596817|-3.8647556165703|-3.8841729274335|-3.9429699040058|-3.9949665573573|-4.0066295495007||-4.0402835154207|-4.0402835154207|-4.1603149864046|-4.2275721864533|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448||||-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.2521778510448|-4.3696420508884|-4.3946023206206|-4.4203732357461|-4.4203732357461|-4.4237480413074|-4.7830534391|4.0448536455813|4.0448536455813|4.0448536455813|4.0448536455813|4.0448536455813|||3.9678443140678|3.9678443140678|3.9123192756325|3.9123192756325|3.9123192756325|3.9123192756325|3.9123192756325|3.9123192756325|3.9123192756325|3.9123192756325|3.822021322002|3.8161345902968|3.7668161860096|3.6353516568726|3.6098168266636|3.6098168266636|3.5564628853646|3.4699589162233|3.4277321794699|3.4274800860297|3.4089423996088|3.4089423996088|3.4089423996088|3.4089423996088|3.4089423996088|3.4089423996088|3.4089423996088|-4.1032777436489|-4.1032777436489|-4.1032777436489|-4.1032777436489|-4.1032777436489|-4.1032777436489|||||||-4.1032777436489|-4.1580863802426|-4.1600959796368|-4.4673289346098|-4.7120321908923|4.1566284886814|4.1566284886814|4.1566284886814|4.1566284886814|4.1566284886814|-4.6430747703301|-4.6430747703301|-4.6430747703301|-4.7839717551058|-4.8644099142308|-4.8644099142308|-5.0176776146619|-5.095898510464|-5.095898510464|-5.115807231736|-5.115807231736|-5.115807231736|-5.1308967365951|-5.1671073717244|-5.2306099437267|-5.2306099437267|-5.2306099437267|-5.2306099437267||-5.2306099437267|-5.2306099437267|-5.2306099437267|-5.2701220537325|-5.2806913880397|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3129217778936
08222|100560|/equities/talimu-agric|SHANGHAICOMP||-7.1417606666038|-7.1417606666038|-7.1417606666038|-7.1417606666038|-7.1417606666038|-7.1417606666038|-7.1417606666038|-7.1417606666038|-7.1417606666038|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2212964667229|-7.2536627863677|-7.3462918174301|-7.4325467096473|6.3010594329674||||||5.9872882323617|5.7630979437689|5.5933926128875|5.5933926128875|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|||5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|5.4925246944678|-5.9655954897177|-5.9655954897177|-5.9655954897177|-5.9655954897177|-5.9655954897177|-5.9655954897177|-5.9655954897177|-5.9655954897177|-5.9655954897177|-5.9655954897177|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9665218901097|-5.9761354737214|-6.0301506047704|-6.0890562010317|-6.1772847388087|-6.1958717476327|-6.2476351140824|-6.2979276311494|-6.3451162481796|-6.3451162481796|-6.3451162481796||-6.3451162481796|-6.3512401740299|-6.5052668960609|-6.5730744900216|-6.6673050260002|6.1513041995279|6.1513041995279|6.1513041995279|6.1513041995279|6.1513041995279|6.1513041995279|6.1513041995279|6.1513041995279|6.1513041995279|6.1220045114349|-6.5603237637122|-6.5603237637122|-6.5603237637122|-6.5603237637122|-6.5603237637122|-6.5603237637122|-6.5603237637122|-6.5603237637122|-6.5603237637122|-6.5603237637122||||-6.5603237637122|-6.5603237637122|-6.5603237637122|-6.5931372121793|-6.5957715897808|-6.5957715897808|-6.5957715897808|-6.5957715897808|-6.5957715897808|-6.5957715897808|-6.665857516952|-6.9237305712122|6.3189634800095|6.3189634800095|6.3189634800095|6.13186881279|-6.6607417410852|||-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.6607417410852|||||||-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-7.2724592324606|-7.450320057971|-7.450320057971|-7.6392445353476|-7.6419385304945|-7.6608128757006|-7.6608128757006|-7.6608128757006|-7.6608128757006|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165||-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165
08223|100662|/equities/tianfu-thermo|SHANGHAICOMP||-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.3573122318966|-7.4903468883019|-7.5702357272526|-7.5702357272526|-7.5702357272526|-7.6158173327336|-7.7936860725493|-8.0463177545436|7.1107022953893|7.1107022953893|7.1107022953893|7.1107022953893|7.1107022953893|7.1107022953893|7.1107022953893|7.1107022953893|7.1107022953893|7.1107022953893|7.1107022953893|7.1107022953893|6.4980023385049|5.993891398218|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556|5.4841769439556||||||5.2296407733337|5.0051567062157|4.884884588073|4.884884588073|4.7620938267424|-5.1229592512552|-5.1229592512552|-5.1229592512552|-5.1229592512552|||-5.1293991087216|-5.1543197924141|-5.1543197924141|4.8134327370307|4.8134327370307|4.8134327370307|4.8134327370307|4.8134327370307|4.8134327370307|4.8134327370307|4.8134327370307|4.7510364274605|4.6555958832219|-5.0868992709251|-5.0868992709251|-5.0868992709251|-5.0868992709251|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.0915823273178|-5.1178691709831|-5.2098546121733|-5.2559494281496|-5.2614189990613|-5.2614189990613|-5.304909852727|-5.3571221073289|-5.438469140598|-5.4879230453578|-5.4879230453578|-5.4879230453578|-5.4879230453578|-5.5721367414358|-5.6623743701382|-5.8537490818681|-5.8633485086286|-5.8633485086286|-5.8633485086286|-5.8633485086286|-5.8633485086286|-5.8633485086286|-5.8633485086286|-6.0126093501873|-6.0918632577755|-6.0918632577755|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074||-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074||||-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1041758901074|-6.1179732620931|-6.2383034560655|-6.3836704993219|-6.4201896217102|-6.5440997047153|5.6791360914306|5.6791360914306|5.5279288357712|5.4988097952712|5.4070107988636|5.3338554731442|||5.3338554731442|5.3338554731442|5.3338554731442|5.3338554731442|5.3338554731442|5.3338554731442|5.3338554731442|5.3338554731442|5.3338554731442|5.3338554731442|5.3338554731442|5.3338554731442|5.1598394834811|5.0531550208523|5.0115500090318|5.0115500090318|5.0115500090318|5.0017221103992|4.8858024158837|4.8636692142886|4.7907433616234|4.7736037955365|4.7578931103902|-5.5556356856729|-5.5556356856729|-5.5556356856729|-5.5556356856729|-5.5556356856729|-5.5556356856729|-5.5556356856729|-5.5556356856729|-5.5556356856729|-5.5556356856729|||||||-5.5556356856729|-5.5556356856729|-5.5556356856729|-5.6501509292816|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.9028283035789|-5.9799114789533|-5.9799114789533|-6.1976795291423|-6.3313107331063|-6.3903450523776|-6.4117838820021|-6.4117838820021|-6.6986487927481|-6.9638872046585|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293||6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293
08224|100604|/equities/tianrun-dairy|SHANGHAICOMP||8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.9391040026444|8.7383380097247|8.7383380097247|8.5820420232191|8.3928248050891|8.3231391512776|8.2449863383094|8.2449863383094|8.2388735820761|-8.9907154051434|-8.9907154051434|-8.9907154051434|-8.9907154051434|-9.0235728122538|-9.1327065378322|-9.1327065378322|-9.1327065378322|-9.1327065378322|-9.1518967317093|-9.1754403827973|-9.3738228213332|8.2484532467843|8.2484532467843|8.2484532467843|8.2484532467843|8.2484532467843||||||7.7866151721743|7.5779054332074|6.8848948664463|-7.4021093482105|-7.4021093482105|-7.4021093482105|-7.4021093482105|-7.4021093482105|-7.4021093482105|||6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|6.8425239424891|-7.7536212850798|-7.7536212850798|-7.7536212850798|-7.7536212850798|-7.7909512933079|-7.7909512933079|-7.7909512933079|-7.7909512933079|-7.7909512933079|-7.7909512933079|-7.7909512933079|-7.7909512933079|-7.7909512933079|-7.7909512933079|-7.7909512933079|-7.7909512933079|-7.7909512933079|-7.7909512933079|-7.7909512933079|-7.7909512933079|-7.7909512933079|-7.7909512933079|-7.7909512933079|-7.7909512933079|-7.8978846787512|-7.8978846787512|-7.8978846787512|-7.8978846787512|-7.8978846787512|-7.8978846787512|-7.8978846787512|-7.8978846787512|-7.8978846787512|-7.8978846787512|-8.0076495275563|-8.2040551620133|-8.3083945598213|-8.5551220059001|-8.5551220059001|-8.5551220059001|-8.5551220059001|-8.612913462807|-8.6331647704282|-8.6331647704282|-8.6646275862763|-8.8418081452128|-8.9264535561399|-9.116615310333|-9.2451281713356|-9.2521668447562|-9.2521668447562|-9.2521668447562|-9.2521668447562|-9.2521668447562|-9.2521668447562||-9.3151852304746|-9.3774278621992|-9.5510311105871|-9.5839232315646|-9.7010261074289|-9.7928072628693|-9.8725630108202|-9.9684033729064|-10.004337401018|-10.044001973195|-10.044001973195|-10.044001973195|-10.115002645964|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312||||-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.178928231312|-10.523253704787|-10.621167522701|-10.621167522701|-10.621167522701|-10.621167522701|-10.621167522701|||-10.621167522701|-10.621167522701|-10.621167522701|-10.621167522701|-10.621167522701|-10.791627473341|-10.791627473341|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|||||||-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-11.389863727091|10.043944681807|10.043944681807|10.043944681807|10.043944681807|10.043944681807|9.9504939065197|-11.446982314825|-11.446982314825|-11.706647001637|-11.987897827465|-11.987897827465|-12.192118748405|-12.192118748405|-12.192118748405|-12.192118748405|-12.192118748405|-12.192118748405|-12.192118748405|-12.249020585725|-12.288636717355|-12.288636717355|-12.288636717355|-12.288636717355||-12.288636717355|-12.288636717355|-12.288636717355|-12.452724811071|-12.452724811071|-12.452724811071|-12.452724811071|-12.582191928221|-12.582191928221|-12.775212800053|-12.984680585892
08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP||4.210948870582|4.210948870582|4.210948870582|4.210948870582|4.210948870582|4.210948870582|4.210948870582|4.1861205214113|4.1861205214113|4.1861205214113|4.1861205214113|4.1861205214113|4.1861205214113|4.1861205214113|4.1861205214113|4.1861205214113|4.1856891704765|4.1435436488486|4.1406042047448|4.0156710355488|-4.5720514547919|-4.5720514547919|-4.5720514547919|-4.5720514547919|-4.5720514547919|-4.5720514547919|-4.5720514547919|-4.5978349593056|-4.6264830592354|-4.6816480957888|-4.7146088904167|-4.7444554751333|-4.7444554751333|-4.7466169667703|-4.766796596896|-4.7725519957933|-4.8361686669889|-4.9307430544499|4.2563965277535||||||4.1032183122483|3.8724649429153|3.7410720056771|3.7184133338132|3.6425785849137|3.6425785849137|3.6425785849137|3.6425785849137|3.6425785849137|||3.6425785849137|3.6425785849137|3.6425785849137|3.6425785849137|3.6425785849137|3.6425785849137|3.6425785849137|3.6425785849137|3.6425785849137|3.6089760804223|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5785314811492|3.5530165650289|3.5530165650289|3.5530165650289|3.5530165650289|3.5530165650289|3.5530165650289|3.5530165650289|3.5530165650289|3.5530165650289|3.5530165650289|3.5530165650289|3.5530165650289|3.5530165650289|3.5530165650289|3.5530165650289|3.5530165650289|3.5530165650289|3.5530165650289|3.5339072388456|3.5137858172308|3.4575398255334|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.7822294279061|-3.826366018821|-3.888184440985|-3.927427279568|-3.9832524321877|-3.9963916564874|-4.0076572922526|-4.0412858092849|-4.1425397753787|-4.1922664112594|-4.198561757455||-4.198561757455|-4.198561757455|-4.2261797516983|-4.2807552780753|-4.4080615933345|3.9940039641135|3.9940039641135|3.9940039641135|3.9940039641135|3.9940039641135|3.9940039641135|3.9940039641135|3.9940039641135|3.9940039641135|3.9940039641135|3.8866713054172|-4.2695539197014|-4.2695539197014|-4.2695539197014|-4.2695539197014|-4.2695539197014|-4.2695539197014|-4.2695539197014|-4.2695539197014|-4.2695539197014||||-4.2695539197014|-4.2695539197014|-4.2695539197014|-4.2695539197014|-4.2695539197014|-4.2956154700436|-4.3267949683046|4.0085579126343|4.0085579126343|4.0085579126343|4.0085579126343|4.0085579126343|4.0085579126343|4.0085579126343|4.0072867836406|4.0050450654003|4.0050450654003|||3.9906054968275|3.9012287186955|3.8294291303247|3.8294291303247|3.8294291303247|3.8294291303247|3.8294291303247|3.8294291303247|3.8294291303247|3.8294291303247|3.8032547153466|3.7869497049112|3.7710549553521|3.7000136427602|3.7000136427602|3.7000136427602|3.6844595861127|3.6277328941215|3.5985920929234|3.5895467360064|3.550051923068|3.540942209945|3.540942209945|3.540942209945|3.5146199346887|3.5146199346887|3.4801333614308|3.4618147554352|3.3797941938985|3.3693756179001|3.3693756179001|3.3144141558249|3.3144141558249|||||||3.1801151942972|-3.8655567043494|-3.8655567043494|-3.913396265051|-4.0698848057028|-4.1120722452944|-4.1120722452944|-4.1120722452944|-4.1120722452944|-4.1120722452944|-4.1120722452944|-4.1120722452944|-4.1120722452944|-4.1884136906538|-4.2475478505982|-4.2475478505982|-4.3683861997274|-4.4009847935204|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397||-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.4078227671397|-4.427025229005|-4.4583616855718|-4.4998462070997|-4.5492735295357
08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP||15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.822477988647|15.514419639824|15.199910999137|14.941012250933|14.787574040171|14.787574040171|14.787574040171|14.787574040171|14.787574040171|14.787574040171|14.787574040171|14.787574040171|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086|14.739665755086||||||13.912961439349|13.16884639976|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|||12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.993777680553|12.940281144087|12.940281144087|12.80809041229|12.793703264366|12.793703264366|12.793703264366|12.793703264366|12.793703264366|12.793703264366|12.793703264366|12.793703264366|12.793703264366|-13.958003767435|-13.958003767435|-13.958003767435|-13.958003767435|-13.965560339231|-14.06235829491|-14.06235829491|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.147435578887|-14.275484148202|-14.471649187073|-14.596832029537|-14.738250122782|-14.738250122782|-14.757480390718|-14.757480390718|-14.757480390718|-14.757480390718|-14.757480390718||-14.757480390718|-14.757480390718|-15.174422325746|14.101023158981|14.101023158981|14.101023158981|14.101023158981|14.101023158981|14.101023158981|14.101023158981|14.101023158981|14.101023158981|14.101023158981|14.101023158981|14.101023158981|14.101023158981|14.101023158981|14.101023158981|14.101023158981|14.023914347703|13.834905371197|13.709894693701|13.568771879771|13.509191240313|13.375767457753||||-15.05539305147|-15.05539305147|-15.05539305147|-15.05539305147|-15.05539305147|-15.05539305147|-15.05539305147|-15.05539305147|-15.05539305147|-15.05539305147|-15.05539305147|13.489716841175|13.489716841175|13.489716841175|13.489716841175|13.489716841175|13.489716841175|||13.489716841175|13.298018165643|13.139442328818|13.139442328818|13.139442328818|13.139442328818|13.139442328818|13.139442328818|13.139442328818|13.139442328818|12.951602278161|12.89955839626|12.665620533537|12.250689100238|12.145210556423|12.103566651251|11.957296906474|11.877552097111|11.613288504224|11.613288504224|11.613288504224|11.613288504224|11.613288504224|11.613288504224|11.613288504224|11.613288504224|11.613288504224|-13.711860494526|-13.711860494526|-13.711860494526|-13.711860494526|-13.711860494526|-13.711860494526|||||||-13.711860494526|-13.711860494526|-13.711860494526|-14.427622561888|-15.257913913148|-15.591570842948|-16.336189840332|14.446184064959|14.446184064959|14.446184064959|-15.879086799975|-15.879086799975|-15.879086799975|-16.53454083376|-16.988934505569|-17.043815706159|-17.529796068299|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156||16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156|16.221949210156
08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP||6.4581644670789|6.4581644670789|6.404646666026|6.404646666026|6.404646666026|6.404646666026|6.2712741507158|6.1736378551705|6.1580132924171|6.1580132924171|6.1580132924171|6.1580132924171|6.1580132924171|5.7327923468585|5.2736582680803|5.0879537180907|5.0410598467728|5.0367378030976|5.0367378030976|5.0367378030976|5.0367378030976|5.0367378030976|5.0367378030976|5.0213755540009|4.8193059952122|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059|4.7478114710059||||||4.6181239138937|4.4112488970598|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|||4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|4.2955230609158|-4.7768406508866|-4.7768406508866|-4.7768406508866|-4.7768406508866|-4.7768406508866|-4.7768406508866|-4.7768406508866|-4.7768406508866|-4.7768406508866|-4.7892675000764|-4.8780828662503|-4.8780828662503|-4.8780828662503|-4.8973142513288|-4.9403492221847|-5.009276894465|-5.0248242417357|-5.0248242417357|-5.0248242417357|-5.1431381480983|-5.1701535137816|-5.3319254506936|-5.3319254506936|-5.3319254506936|-5.3319254506936|-5.3319254506936|-5.3319254506936|-5.3579140609387|-5.3579140609387|-5.3579140609387|-5.3579140609387|-5.3904602202975|-5.4749558141059|-5.5316175277836|-5.5360406230182|-5.5360406230182|-5.5360406230182|-5.5360406230182|-5.5360406230182|-5.5360406230182|-5.5360406230182||-5.5360406230182|-5.5360406230182|-5.667267250826|-5.7630749276501|-5.9184163997816|-5.9418721667836|-5.9418721667836|-6.0204136362683|-6.0865707917358|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333||||-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.1046674894333|-6.5540747561984|5.7601442261088|5.7601442261088|5.7601442261088|5.739457025824|5.739457025824|||5.739457025824|5.6999525126462|5.6394618290004|5.6394618290004|5.6394618290004|5.6394618290004|5.6394618290004|5.6394618290004|5.6394618290004|5.6394618290004|5.5813108188793|5.5813108188793|5.4920123134371|5.3450135692751|5.2868685556532|5.2868685556532|5.1692984979551|5.0263216149389|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|-5.9616011752899|||||||-5.9616011752899|-5.9616011752899|-6.2334456327022|-6.7777173124487|-7.0691303768351|-7.070144790035|-7.4801609445739|-7.6879798567456|-7.6879798567456|-7.6879798567456|-7.6879798567456|-7.6879798567456|-7.6879798567456|-7.6879798567456|6.7374363044012|6.7374363044012|6.7374363044012|6.7374363044012|6.7374363044012|6.6388181689833|6.5120199525195|6.4183557390988|-7.0200864660355|-7.0200864660355|-7.0200864660355|-7.0200864660355|-7.0200864660355|-7.0200864660355||-7.0200864660355|-7.0200864660355|-7.0200864660355|-7.0612072003784|-7.125785776079|-7.1870193021536|-7.1870193021536|-7.2450218219493|-7.2978018145797|-7.4158907313079|-7.4584507039213
08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP||-34.772005251846|-34.772005251846|-34.772005251846|-34.772005251846|-34.772005251846|-34.772005251846|-34.772005251846|-34.772005251846|-34.772005251846|-35.007595041272|-35.007595041272|-35.007595041272|-35.152881598999|-35.454736839387|-35.454736839387|-35.454736839387|-35.454736839387|-35.454736839387|-35.454736839387|-35.571374189692|-35.824286312658|-35.824286312658|-35.824286312658|-35.824286312658|-35.989760446105|-36.499179256794|-37.660753661656|33.178430820652|33.178430820652|33.178430820652|33.178430820652|33.178430820652|33.178430820652|33.178430820652|33.178430820652|33.178430820652|33.178430820652|33.178430820652|33.178430820652||||||31.990476900944|30.074972265969|-32.862303026938|-32.862303026938|-32.862303026938|-32.862303026938|-32.862303026938|-32.862303026938|-32.862303026938|||-33.070337569739|-33.764676526772|-33.764676526772|-34.23297326166|-34.425526164181|-35.020124424017|-35.020124424017|-35.020124424017|-35.020124424017|-35.020124424017|-35.020124424017|-35.020124424017|-35.531388869154|-35.531388869154|-36.030479333939|-36.030479333939|-36.030479333939|-36.030479333939|-36.030479333939|-36.030479333939|-36.030479333939|-36.030479333939|-36.030479333939|-36.030479333939|-36.030479333939|-36.030479333939|-36.030479333939|-36.577753594785|-37.291394502221|-37.886548446614|-38.204883368688|-38.204883368688|-38.204883368688|-38.243200496255|34.933452266856|34.933452266856|34.933452266856|34.933452266856|34.933452266856|34.933452266856|34.933452266856|34.933452266856|34.933452266856|34.933452266856|34.933452266856|34.933452266856|34.919076830277|34.919076830277|34.482688416827|34.482688416827|34.051345082699|34.051345082699|33.370382331674|32.914313871403|32.364793970341|31.967377818653|31.967377818653|31.967377818653|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869||31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.674312493869|31.632364379594|31.632364379594|31.632364379594|31.632364379594|31.632364379594|31.632364379594|31.632364379594|31.182547736105||||31.182547736105|30.922713450366|30.922713450366|30.35634843925|30.306090328951|30.306090328951|30.306090328951|30.306090328951|30.191320273089|30.191320273089|30.191320273089|30.191320273089|30.191320273089|30.191320273089|30.191320273089|30.191320273089|30.191320273089|||30.191320273089|29.339243620422|28.871381461384|28.405423680679|27.921427204182|27.921427204182|27.921427204182|27.921427204182|27.731081764848|27.731081764848|27.166201053892|27.155224626633|26.837471451331|26.377189810595|26.068061959472|26.068061959472|26.068061959472|26.068061959472|26.068061959472|25.618958512641|25.614219359632|25.614219359632|25.614219359632|25.614219359632|25.614219359632|25.614219359632|25.614219359632|25.614219359632|25.614219359632|25.614219359632|25.459688588509|24.420765157683|-28.22978261751|||||||-28.22978261751|-28.22978261751|-28.22978261751|-28.22978261751|-29.080870350667|-29.679855356027|-30.633927878846|-30.633927878846|-30.633927878846|-30.633927878846|-30.633927878846|-30.633927878846|-30.633927878846|-31.458808114252|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066||29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066|29.287425828066
08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP||8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.7202458131462|8.5719398114582|8.4382663935974|8.3075178166843|8.1844645099084|8.1203270287476|8.1203270287476|8.1116728958307|8.1116728958307|8.1116728958307|8.1116728958307|8.1116728958307|7.9274142248563|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|-8.8950799731802|7.8066936370507|7.8066936370507|7.8066936370507||||||7.4652152455267|7.1346837852196|6.9319552842723|6.9319552842723|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|||6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7850994340206|6.7362214450069|6.6685790622707|6.6067546037033|6.4541718327552|6.2679689817462|-6.8527812457201|-6.8527812457201|-6.8527812457201|-6.8527812457201|-6.8527812457201|-6.8527812457201|-6.8527812457201|-6.8527812457201|-6.8527812457201|-6.9036460161339|-6.948495626464|-7.0577727423934|-7.0791919084421|-7.1529911725644|-7.2377677459323|-7.3456435783282|-7.3456435783282|-7.3456435783282|-7.3456435783282|-7.4057150796139|-7.4191280951195|6.7836074605777|6.7836074605777|6.4062305308265|||-6.5627754928609|-6.5627754928609|-6.5627754928609|-6.5627754928609|-6.5627754928609|-6.6308615739633|-6.6392908157562|-6.6643716363816|-6.6643716363816|-6.7670793300104|-6.794532458565|-6.8733695001308|-6.8998549482231|-6.9265054884889||-6.993339479338|-7.000932892573|-7.1177032086718|-7.1196701364901|-7.3351889801452|6.7641364094428|6.7641364094428|6.7641364094428|6.7641364094428|6.7641364094428|6.7641364094428|6.7641364094428|6.7641364094428|6.7641364094428|6.3645957837295|-7.3832269366371|-7.444696392813|-7.5474406505058|-7.5662847389936|-7.5662847389936|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466||||6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|6.8975827553466|||6.8834251141764|6.8154722823276|6.7388581847233|6.7288361824197|6.7288361824197|6.7288361824197|6.7288361824197|6.7288361824197|6.7288361824197|6.7288361824197|6.6114845846143|6.5810938780006|6.5373264357444|6.4253997030076|6.4253997030076|6.4253997030076|6.3254442681004|6.2303223876636|6.2303223876636|6.2303223876636|6.2303223876636|6.2303223876636|6.2303223876636|6.2014692126028|6.0163817594954|6.0163817594954|5.985979842975|5.9405330020347|5.8239257951752|5.7410286422323|5.6861430004516|5.6561023604329|5.6561023604329|||||||5.2231536246738|-6.5586617644965|-6.5586617644965|-6.5586617644965|-6.7868466042081|-6.9503851889018|-7.0260084500754|-7.0260084500754|-7.0260084500754|-7.0260084500754|-7.0260084500754|-7.0260084500754|-7.0260084500754|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.0502623678673||-7.0502623678673|-7.0502623678673|-7.0502623678673|-7.1064024900318|-7.191002816505|-7.2294477561522|-7.2327195648141|-7.3302438793125|-7.3302708265452|-7.3464839908142|-7.3464839908142
08230|100431|/equities/yilite|SHANGHAICOMP||16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.901898105663|16.313219608777|-18.500867535035|-18.500867535035|-18.500867535035|-18.500867535035|-18.500867535035|-18.597632489116|-18.683179960291|-18.683179960291|-18.683179960291|-18.683179960291|-18.683179960291|-18.683179960291|-18.683179960291|-18.683179960291|-18.683179960291|-18.852422195056|-19.055026072753|-19.055026072753|-19.405029635178|-20.070588805661|-20.816209292396|17.199211465006||||||16.460235236623|15.339705386138|13.923561535915|13.801179526735|13.451310606454|-14.743170177116|-14.743170177116|-14.743170177116|-14.743170177116|||-15.07185561036|-15.322061558288|-15.331179958495|-15.422977612982|-15.45775294146|-15.782561960658|-15.782561960658|-15.782561960658|-15.857846673816|-15.860207623537|-15.860207623537|-15.860207623537|-15.908008754579|-16.043898569575|-16.281602743515|-16.281602743515|-16.571780764669|-16.794756610757|-17.004174187852|-17.10298415807|-17.10298415807|-17.10298415807|-17.10298415807|-17.10298415807|-17.10298415807|-17.10298415807|-17.10298415807|-17.10298415807|-17.10298415807|-17.10298415807|-17.10298415807|-17.10298415807|-17.10298415807|-17.10298415807|-17.39797470309|-17.39797470309|-17.39797470309|-17.523305810576|-17.709867192347|-17.709867192347|-17.709867192347|-17.709867192347|-17.709867192347|-17.709867192347|-17.709867192347|-17.709867192347|-17.709867192347|-17.709867192347|-17.709867192347|-17.98651886101|-18.210021232184|-18.613357356981|-18.837025816325|-18.837025816325|-18.837025816325|-19.197251195249|-19.413057082822|-19.433396597626|-19.459329468147|-19.5103655459|-19.999294983183|-20.280883615585|-20.479870921342|-20.511655845717|-20.511655845717|-20.511655845717|-20.687394608475|-20.725116693209|-20.725116693209||-21.048462827151|-21.187182381357|-21.315728477607|-21.315728477607|-21.315728477607|-21.51025444045|-21.565838135772|-21.783153098483|-21.947391555993|20.537722450376|20.537722450376|20.537722450376|20.537722450376|20.537722450376|20.385803388093|20.097558523255|19.815811917906|19.815811917906|19.804070116787|19.804070116787|19.804070116787|19.804070116787|19.768410922983|19.68990066526|19.508778550864||||-20.848761089365|-20.848761089365|-20.848761089365|-20.848761089365|-20.848761089365|-20.848761089365|-20.848761089365|-20.848761089365|-21.048284975737|-21.048284975737|-21.26864959581|-21.356582846433|-21.356582846433|-21.356582846433|-21.725093221433|-21.85621457604|-22.358571005171|||20.534678915721|20.534678915721|20.534678915721|20.534678915721|20.534678915721|20.534678915721|20.534678915721|20.534678915721|20.534678915721|20.534678915721|20.534678915721|20.519643549104|20.473491726076|19.936718940925|19.936718940925|19.450798246807|19.119220121642|18.70080021569|18.532592769867|18.532592769867|18.405103255649|18.252337086355|18.211484710547|18.099795921235|18.099795921235|18.099795921235|18.099795921235|17.776786118855|17.776786118855|17.626983728795|17.542759779194|-20.212463175278|-20.212463175278|||||||-20.212463175278|-20.212463175278|-20.212463175278|-20.212463175278|-20.541168183323|-20.541168183323|-20.541168183323|-20.541168183323|-20.541168183323|-20.541168183323|-20.541168183323|-20.541168183323|-20.541168183323|-21.173520161307|-21.28916048905|-21.28916048905|-21.604066688714|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148||20.360680994148|20.360680994148|-21.690750377085|-21.690750377085|-21.690750377085|-21.690750377085|-21.690750377085|-21.690750377085|-21.690750377085|-21.690750377085|-21.919167166182
08231|100886|/equities/xj-youhao|SHANGHAICOMP||5.0453636869347|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|5.0041369946372|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098|4.9924799218098||||||4.8158394277733|4.8158394277733|4.4281548063668|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|||4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|4.0050755102711|3.9727166670446|3.9727166670446|3.9727166670446|3.8553607682929|3.8553607682929|3.8553607682929|3.8553607682929|3.8553607682929|3.8553607682929|3.8553607682929|3.8553607682929|3.4963914247172|-4.2149517079732|-4.2149517079732|-4.2149517079732|-4.2149517079732|-4.2149517079732|-4.2149517079732|-4.2149517079732|-4.2149517079732|-4.2149517079732|-4.2149517079732|-4.2149517079732|-4.2149517079732|-4.2149517079732|-4.2149517079732|-4.2332796410876|-4.2380648988372|-4.2380648988372|-4.2380648988372|-4.2380648988372|-4.2380648988372|-4.2380648988372|-4.2380648988372|-4.2380648988372|-4.2380648988372|-4.2380648988372|-4.2380648988372|-4.2380648988372|-4.2380648988372|-4.2380648988372|-4.2380648988372|-4.3028499305122|-4.3620555996754|-4.3980704558997|-4.3980704558997|-4.3980704558997|-4.3980704558997|-4.3980704558997|-4.3980704558997|-4.3980704558997||-4.3980704558997|-4.3980704558997|-4.5400781248574|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869||||-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6503730541869|-4.6780530531225|-4.6780530531225|-5.1030689645147|4.2204077714367|4.2204077714367|4.2204077714367|4.2204077714367|4.2204077714367|||4.2204077714367|4.2204077714367|4.0894101515865|4.0894101515865|4.0894101515865|4.0894101515865|4.0894101515865|4.0894101515865|4.0894101515865|4.0771223323716|3.9768023774771|3.9647804946533|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|-4.6063219805727|||||||-4.6063219805727|-4.7836910508484|-5.052434526374|-5.6082606166491|-5.9348894983027|-5.9348894983027|-6.3548771440424|-6.4751370738918|-6.4751370738918|-6.4751370738918|-6.4751370738918|-6.4751370738918|-6.4751370738918|-6.8634856355383|5.9276047787927|5.9276047787927|5.9276047787927|5.9276047787927|5.8500677344562|-6.604258949813|-6.604258949813|-6.604258949813|-6.604258949813|-6.604258949813|-6.604258949813|-6.604258949813|-6.604258949813|-6.604258949813||-6.604258949813|-6.604258949813|-6.604258949813|-6.6230657180777|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804
08232|102962|/equities/xinyu-iron|SHANGHAICOMP||3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5773090137793|3.5070098256351|3.4194552738668|3.3954031787296|3.3954031787296|3.3954031787296|3.3954031787296|3.3954031787296|3.3954031787296|3.3165591913219|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195|3.2477091279195||||||3.1185658073609|2.9311841964926|2.7824495972191|2.7824495972191|2.4971662959561|-2.8687042040842|-2.8785601637117|-2.8815557232305|-2.8815557232305|||-2.9095133001918|-2.9095133001918|-2.9372369906764|-2.9952632874759|-3.0708481703105|-3.1692757114108|-3.1881181821332|-3.1881181821332|-3.1911910191673|-3.1911910191673|-3.1911910191673|-3.1911910191673|-3.1911910191673|-3.1911910191673|-3.1911910191673|-3.1911910191673|-3.2052122504069|-3.234680271872|-3.2457558719407|-3.2975066202758|-3.3155628330044|-3.3278476404406|-3.3553862491424|-3.384873593204|-3.3909706675926|-3.4145316974518|-3.4145316974518|-3.4350932816821|-3.4350932816821|-3.4350932816821|-3.4350932816821|-3.4350932816821|-3.4350932816821|-3.4350932816821|-3.4350932816821|-3.4350932816821|-3.4350932816821|-3.4350932816821|-3.4856591732588|-3.5273990665637|-3.5475494523318|-3.5475494523318|-3.5475494523318|-3.5475494523318|-3.5475494523318|-3.5475494523318|-3.5475494523318|-3.5478327560725|-3.589258609911|-3.6252874651443|-3.6309233376972|-3.6309233376972|-3.6309233376972|-3.6309233376972|-3.6309233376972|-3.6565814095065|-3.6967852808054|-3.6967852808054|-3.6967852808054|-3.7175392019545|-3.7822657412727|-3.7852952951016|-3.8210567132683|-3.8210567132683|-3.8210567132683|-3.8506185761261|-3.8684651047177|-3.8782945904673|-3.9314385424655||-3.9677094100362|-3.9724548523565|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.0418505395243|-4.1592782961869|3.7895483729184||||3.7895483729184|3.7895483729184|3.7895483729184|3.7895483729184|3.7895483729184|3.7895483729184|3.7895483729184|3.7489425073002|3.6954916461677|3.6552983782874|3.6552983782874|3.6299361768311|3.6299361768311|3.6163410849711|3.6163410849711|3.5806063422623|3.5806063422623|||3.509007044309|3.4200077671405|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.3762019352366|3.340780014931|3.3271025187534|3.3271025187534|3.3271025187534|3.3271025187534|3.3271025187534|3.3271025187534|3.3271025187534|3.3271025187534|3.3271025187534|3.3239498128075|3.3239498128075|3.3239498128075|3.3239498128075|||||||3.3239498128075|3.3239498128075|3.3239498128075|3.3239498128075|3.3239498128075|3.3239498128075|3.3239498128075|3.3239498128075|3.3016109719959|3.2134566456176|3.0878212622062|-3.4044147723201|-3.4044147723201|-3.4504607643555|-3.4718652244789|-3.4718652244789|-3.5448503225361|-3.5559447307624|-3.5988274966388|-3.6066387801883|-3.6066387801883|-3.6166805270978|-3.6166805270978|-3.6166805270978|-3.6166805270978|-3.6166805270978|-3.6166805270978|-3.6166805270978||-3.6166805270978|-3.6166805270978|-3.6166805270978|-3.6324228052373|-3.646580895238|-3.6646677874401|-3.6646677874401|-3.7262975002742|-3.733108351122|-3.7834537001569|-3.8343931008399
08233|100507|/equities/strong-year|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP||12.249270668839|12.249270668839|12.169346739744|12.169346739744|12.0918311988|12.0918311988|12.0918311988|12.0918311988|12.0918311988|12.0918311988|12.0918311988|12.0918311988|11.992137780735|11.992137780735|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963|11.617658289963||||||11.182397799022|10.973006723956|10.973006723956|10.973006723956|10.973006723956|10.973006723956|10.973006723956|10.607229655138|10.559531185061|||10.559531185061|10.559531185061|10.559531185061|10.559531185061|10.49281617966|10.49281617966|10.419240282273|10.332489223719|10.246099281576|-11.964493721074|-11.964493721074|-11.964493721074|-11.989992637707|-12.171659014041|-12.239085005898|-12.239085005898|-12.570093842765|-12.604548847698|-12.79727656314|-12.929751893648|-13.069724158853|-13.113582748406|11.515929045487|11.515929045487|11.515929045487|11.515929045487|11.515929045487|11.515929045487|11.515929045487|11.515929045487|11.467698854659|11.432406036027|11.432406036027|-12.548006074501|-12.548006074501|-12.548006074501|-12.548006074501|-12.548006074501|-12.548006074501|-12.548006074501|-12.548006074501|-12.548006074501|-12.707228520262|-12.85636520689|-13.023739394273|-13.205821258851|-13.311384768923|-13.311384768923|-13.352094433528|-13.623437958538|11.898353386573|11.898353386573|11.898353386573|11.898353386573|11.898353386573|11.607059161588|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787||-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787||||-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.168472852787|-13.536080985688|-13.633186205698|-13.633186205698|-13.718540412931|-14.511155957147|-14.926179849273|-14.926179849273|-14.940789169907|-14.940789169907|-14.940789169907|||-15.481432273255|-16.120719135379|-16.120719135379|-16.298576289388|-16.58841830489|-17.127687096562|-17.827985578076|14.482440956968|14.482440956968|14.482440956968|12.659934000327|12.312282592771|12.312282592771|12.312282592771|11.583092140619|11.217324388761|11.030360474342|10.488733837068|10.115815397832|9.9592393203277|9.9313767534383|9.8376405616478|9.7997809241182|9.7997809241182|9.7997809241182|9.7997809241182|9.7997809241182|9.6430900703941|-12.017297149285|-12.017297149285|-12.017297149285|-12.017297149285|-12.017297149285|||||||-12.017297149285|-12.479811574923|-12.479811574923|-13.244235464717|-13.70850032836|-13.70850032836|-14.330556170475|-14.73617317095|-14.858699197762|-14.858699197762|-14.858699197762|-14.858699197762|-14.880221652976|-15.554690572941|13.750280286175|13.750280286175|13.750280286175|13.750280286175|13.750280286175|13.750280286175|13.750280286175|13.750280286175|13.750280286175|13.750280286175|13.750280286175|13.581978481458|13.061455076917|13.061455076917||13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797|13.042736900797
08235|1162053|/equities/xuelong-group|SHANGHAICOMP||12.075096386024|12.075096386024|12.075096386024|12.075096386024|12.075096386024|12.075096386024|11.189551319622|10.847419863837|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.361960385302|-12.450136276502|-12.450136276502|-12.586818426206|10.769570455201|10.769570455201|10.769570455201||||||10.135078016528|9.6200867931144|9.2715632354685|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|||-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.289512416121|-10.596680875616|-10.645200566006|-10.67577873728|-10.856976260315|-11.054973855692|-11.084415505416|-11.144906068385|-11.147366538452|-11.147366538452|-11.147366538452|-11.147366538452|-11.147366538452|-11.147366538452|-11.147366538452|-11.147366538452|-11.147366538452|-11.147366538452|-11.147366538452|-11.147366538452|-11.147366538452|-11.147366538452|-11.30596300276|-11.508709101876|-11.508709101876|-11.508709101876|-11.508709101876|-11.926899067782|-11.999468136389|-11.999468136389|-11.999468136389|-11.999468136389|-11.999468136389|-11.999468136389|-12.153853152151|-12.285948088826|-12.580497745078|-12.777664645765|-12.777664645765|-12.777664645765|-12.902405562505|-12.934355302254|-12.934355302254|-12.934355302254|-12.988172526271|-13.186673818817|-13.186673818817|-13.186673818817|-13.186673818817|-13.186673818817|-13.186673818817|-13.186673818817|-13.186673818817|-13.186673818817||-13.186673818817|-13.295748749034|-13.72083217861|-14.047036353767|-14.555595865978|-14.56699662642|-14.56699662642|-14.56699662642|-14.582774590964|-14.666971577003|-14.89385698989|-15.229285703268|-15.422539695729|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651||||-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.451026753651|-15.754473929126|14.013295584388|14.013295584388|14.013295584388|14.013295584388|14.013295584388|14.013295584388|||14.013295584388|14.013295584388|14.013295584388|14.013295584388|14.013295584388|14.013295584388|14.013295584388|14.013295584388|14.013295584388|14.013295584388|13.786995178535|13.533883366402|13.415426079229|12.754917797993|12.685206960688|12.685206960688|12.284674457985|11.817415930914|11.62030733723|11.62030733723|11.62030733723|11.62030733723|11.62030733723|11.62030733723|11.62030733723|11.62030733723|11.62030733723|11.426452410426|10.70050230314|-13.464531216716|-13.464531216716|-13.464531216716|-13.464531216716|||||||-13.464531216716|-13.579479095776|-14.116643717376|-14.989604528842|-15.859560498593|-16.091733518571|-16.729703549246|-17.170781801917|-17.520868406007|-17.636123121124|-17.636123121124|-17.636123121124|-17.839581158803|-18.506757103786|-19.041395332399|-20.029884711441|-20.943205082347|-21.157108175378|-21.157108175378|-21.157108175378|-21.157108175378|-21.211786229987|-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029||-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029|-21.8195303512|-22.170960544775|-22.170960544775|-22.170960544775
08236|100554|/equities/yabao-pharm|SHANGHAICOMP||-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.503994661474|-6.5111054909492|-6.6354387145308|-6.6354387145308|-6.7777097336746|6.0062967642539|6.0062967642539|6.0062967642539||||||5.6786628679428|5.4096254988945|5.2301396180564|5.2251549351408|-5.4919812730566|-5.4919812730566|-5.4919812730566|-5.4919812730566|-5.4919812730566|||-5.5522014357001|-5.6091126840811|-5.6134588101948|-5.6910652429357|-5.7450725536098|-5.8045250818188|-5.8361389819179|-5.836394891511|-5.836394891511|-5.836394891511|-5.836394891511|-5.836394891511|-5.836394891511|-5.836394891511|-5.836394891511|-5.8898829192702|5.5038513984534|5.5038513984534|5.5038513984534|5.5038513984534|5.5038513984534|5.5038513984534|5.5038513984534|5.5038513984534|5.5038513984534|-5.8561397823978|-5.8561397823978|-5.8561397823978|-5.8561397823978|-5.8561397823978|-5.8561397823978|-5.8561397823978|-5.8561397823978|-5.8561397823978|-5.882084509921|-5.882084509921|-5.882084509921|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-5.8905841880496|-6.0062044255662|-6.0618939259238|-6.1009932997698|-6.1638815406157|-6.2187574443104|-6.2630338091028|-6.2630338091028|-6.280862273717|-6.280862273717|-6.280862273717||-6.3065136162706|-6.3150151800522|-6.419461390642|-6.4338460733136|-6.4742734222104|-6.5297482045149|-6.5830535923612|-6.7311704727425|-6.7708308044303|-6.7708308044303|-6.7708308044303|-6.812034428476|6.3100694796054|6.3100694796054|6.3100694796054|6.3100694796054|6.3100694796054|6.3100694796054|6.3100694796054|6.2899576188151|6.2899576188151|6.2899576188151|6.2899576188151|6.2899576188151|6.2899576188151||||6.1016193496986|6.0390216098675|-6.463557054022|-6.463557054022|-6.463557054022|-6.463557054022|-6.463557054022|-6.463557054022|-6.463557054022|-6.463557054022|-6.463557054022|5.999007570814|5.999007570814|5.999007570814|5.999007570814|5.9327862395963|5.9258734798123|||5.8801513878972|5.8801513878972|5.8801513878972|5.8801513878972|5.8801513878972|5.8801513878972|5.8801513878972|5.8801513878972|5.8801513878972|5.8801513878972|5.8257235121363|5.8235817564454|5.7882809064633|5.7882809064633|5.7882809064633|5.7470137157861|5.7470137157861|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|5.6158467646056|||||||5.6158467646056|5.335385361823|-6.0386599185627|-6.0386599185627|-6.2946222493561|-6.3940245784556|-6.5561382944093|-6.5729428302347|-6.5729428302347|-6.5729428302347|-6.5729428302347|-6.5729428302347|-6.5729428302347|-6.7916029041674|-6.8643246042466|-6.8643246042466|-7.0603607084725|-7.097623152465|-7.1306924499079|-7.1562251089292|-7.1562251089292|-7.1808058683825|-7.2320063053184|-7.2766735221074|-7.2976819204072|-7.2976819204072|-7.2976819204072|-7.2976819204072||-7.2976819204072|-7.2976819204072|-7.2976819204072|-7.3924242309707|-7.4421381213022|-7.5212647625421|-7.5580719785132|-7.733413201376|-7.7660149532382|-7.8933498812853|-7.9631664966144
08237|100811|/equities/dongxin-carbon|SHANGHAICOMP||2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.1570486205179|2.0950540455798|2.0728863195646|2.0728863195646|2.0728863195646|2.0728863195646|2.0728863195646|2.0728863195646|2.0728863195646|1.9648737858918|-2.3946280283742|-2.3946280283742|-2.3946280283742|-2.3946280283742|-2.3946280283742|-2.4023645104095|-2.4437383480784|2.0449441059753|2.0449441059753|2.0449441059753|2.0449441059753|2.0449441059753|2.0449441059753|2.0449441059753||||||1.8438266895794|1.748696409175|1.6824404978192|1.6001059318439|1.6001059318439|1.6001059318439|1.6001059318439|1.5562288457437|1.4335876167134|||1.4195225939347|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.5763068458874|-1.6064521031732|-1.6288356270122|-1.6564840437888|-1.6648133478551|-1.6648133478551|-1.6648133478551|-1.6648133478551|-1.6648133478551|-1.6648133478551|-1.6648133478551|-1.6648133478551|-1.6648133478551|-1.6648133478551|-1.6648133478551|-1.6648133478551|-1.6648133478551|-1.6648133478551|-1.6648133478551|-1.6648133478551|-1.6648133478551|-1.6648133478551|-1.7209037103023|-1.7666648483197|-1.7666648483197|-1.7666648483197|-1.7807387947948|-1.8024875124197|-1.8144420429268|-1.8144420429268|-1.8144420429268|-1.8144420429268|-1.8144420429268|-1.8582688817491|-1.9169654790019|-1.936072720803|-1.9526263994669|-1.9526263994669|-1.9526263994669|-1.9526263994669|-1.9526263994669|-1.9526263994669|-1.9526263994669|-1.9526263994669|-1.9729181906354|-1.9887979649583|-2.0442200196098|-2.0825555111536|-2.0825555111536|-2.1078394216044|-2.1803771767068|-2.2134804172182|-2.2134804172182|-2.2134804172182||-2.2405337937302|-2.2633708856312|-2.2958282818284|-2.2958282818284|-2.3586981815195|-2.4213313175678|2.1717254864039|2.1717254864039|2.1717254864039|2.1717254864039|2.1717254864039|2.1717254864039|2.1717254864039|2.1717254864039|2.1717254864039|2.147051612596|2.147051612596|2.147051612596|2.147051612596|2.147051612596|2.147051612596|2.147051612596|2.1433906467538|2.1293229164659|-2.4735167743829||||-2.4735167743829|-2.4735167743829|-2.4735167743829|-2.4735167743829|-2.4735167743829|-2.5016852354636|-2.536217357013|-2.536217357013|-2.536217357013|-2.536217357013|-2.5519081235963|2.2773365052887|2.2773365052887|2.2773365052887|2.2773365052887|2.2773365052887|2.2773365052887|||2.2773365052887|2.2452912317452|2.2452912317452|2.2452912317452|2.2452912317452|2.2452912317452|2.2452912317452|2.2452912317452|2.2452912317452|2.2452912317452|2.2264346929322|2.2199274138091|2.18825268254|2.1768098458404|2.1768098458404|2.1768098458404|2.1768098458404|2.1768098458404|2.1768098458404|2.1768098458404|2.1768098458404|2.1768098458404|2.1768098458404|2.1768098458404|2.0726047956349|-2.5499027395424|-2.5499027395424|-2.5499027395424|-2.5499027395424|-2.5499027395424|-2.5499027395424|-2.5499027395424|-2.5499027395424|||||||-2.5499027395424|-2.5499027395424|-2.5499027395424|-2.7421141757101|-2.9034600007898|-3.0166223301233|-3.0852246575252|-3.0852246575252|-3.0852246575252|-3.0852246575252|-3.0852246575252|-3.0852246575252|-3.0852246575252|-3.1902496740438|-3.2217897923907|-3.2217897923907|-3.3264331455717|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573||3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573
08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP||-31.073047619863|-31.073047619863|-31.073047619863|-31.073047619863|-31.073047619863|-31.073047619863|27.946780209878|27.946780209878|27.946780209878|27.946780209878|27.946780209878|27.946780209878|27.946780209878|27.946780209878|27.946780209878|26.24475585657|25.617723802942|25.617723802942|25.21580405171|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.488394343464|-28.687103681662|-29.203770790692|-29.203770790692|-29.746412235493|26.388336633956|26.388336633956|26.388336633956||||||24.131485170033|22.73553932365|-24.019042129404|-24.019042129404|-24.019042129404|-24.019042129404|-24.019042129404|-24.019042129404|-24.019042129404|||-24.292823918535|-24.309175433485|-24.309175433485|-24.309175433485|-24.309175433485|-24.435449268786|-24.435449268786|-24.435449268786|-24.435449268786|-24.435449268786|-24.435449268786|-24.435449268786|-24.435449268786|-24.435449268786|-24.435449268786|-24.435449268786|-24.664943538736|-24.996604957659|-25.406227790072|-25.746919431901|-26.063798682133|23.688872007871|23.688872007871|23.688872007871|23.688872007871|23.688872007871|23.688872007871|23.24430111199|-24.312989968127|-24.312989968127|-24.312989968127|-24.312989968127|-24.312989968127|-24.312989968127|-24.312989968127|-24.312989968127|-24.312989968127|-24.459988349087|-24.772764993384|-24.925781447149|-24.925781447149|-24.925781447149|-25.311264903258|-25.311264903258|-25.311264903258|-25.311264903258|-25.311264903258|-25.311264903258|-25.311264903258|-25.311264903258|-25.335850405374|-25.627056518836|-25.781729821411|-26.074299530314|-26.074299530314|-26.074299530314|-26.074299530314|-26.074299530314|-26.074299530314|-26.161583197915|-26.161583197915|-26.161583197915|-26.161583197915|-26.161583197915|-26.161583197915|-26.161583197915|-26.161583197915|-26.161583197915|-26.161583197915||-26.32842536856|-26.658251295368|-26.985742239648|-26.985742239648|-27.282849304871|-27.282849304871|-27.282849304871|-27.524277679342|-27.77975208695|-27.918057891343|-28.347286194137|-28.568096445194|-28.709549901873|-28.790670472885|-28.790670472885|-28.790670472885|-28.790670472885|-28.790670472885|-28.790670472885|-28.790670472885|-28.790670472885|-28.905744851193|-29.18582716315|-29.748140974497|-30.158490573538||||-30.175495837284|-30.175495837284|-30.175495837284|-30.175495837284|-30.175495837284|-30.175495837284|-30.175495837284|-30.384857667808|-30.384857667808|-30.384857667808|-30.384857667808|-30.384857667808|-30.384857667808|-30.384857667808|-30.643175033865|-31.085749842655|-31.664722259322|||-32.520641995397|-32.520641995397|-32.520641995397|-32.520641995397|-32.520641995397|-32.520641995397|28.621457960752|28.621457960752|28.621457960752|27.549330066933|27.549330066933|26.734811490657|26.215345375937|25.923227261678|25.923227261678|25.923227261678|25.923227261678|25.923227261678|25.235252220516|25.072501958613|25.049632112191|25.049632112191|24.931257186119|24.656397115063|24.201354499304|24.201354499304|24.095949909912|23.887166100328|23.645739958887|22.946378096613|22.448198381036|22.166417799576|22.166417799576|||||||-25.529940063558|-25.529940063558|-25.529940063558|-25.529940063558|-26.086599701866|-26.52177796786|-26.738672793768|-26.738672793768|-26.738672793768|-26.738672793768|-26.738672793768|-26.738672793768|-26.738672793768|-26.990192056654|-27.447646065698|-27.447646065698|-27.461828360012|-27.478985838746|-27.478985838746|-27.539534257239|-27.539534257239|-27.539534257239|-27.727815175924|-28.217572345638|-28.271488416198|-28.271488416198|-28.271488416198|-28.271488416198||-28.271488416198|-28.271488416198|-28.271488416198|-28.557764834831|-28.678072738063|-28.7739691198|-28.863855196384|-29.183172147967|-29.45796968484|-29.941077041892|-30.70675235354
08239|100444|/equities/yaxing-coach|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8731270111448|5.8206967553437|5.7685519811114|5.5261687831305||||||-6.0016305208695|-6.0016305208695|-6.0016305208695|-6.0016305208695|-6.0016305208695|-6.0016305208695|-6.0016305208695|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374|-6.2120216916374||-6.3583578081453|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5907514261987|5.5075014617472|5.1294462445079|-6.3108228277307|-6.3108228277307|-6.3108228277307|-6.3108228277307|-6.3108228277307|||||-6.3108228277307|-6.3108228277307|-6.4816328595132|-6.4816328595132|-6.5062588398159|-6.5997318100599|-6.7807363609755|-6.7807363609755|-6.7807363609755|-6.8874850383825|-7.411650087152|-7.7562766090267|-7.7562766090267|-7.7562766090267|-7.7562766090267|-7.7562766090267|||-7.7562766090267|-7.8211519520659|-7.8211519520659|-7.8211519520659|-7.8211519520659|-8.0362798418357|6.3872354462565|6.3872354462565|6.3872354462565|6.3872354462565|5.7391506780983|5.4745690221405|5.4745690221405|5.1834099949307|5.1154555414459|5.097172641571|5.0295197304939|5.0295197304939|5.0295197304939|5.0295197304939|5.0295197304939|5.0295197304939|5.0295197304939|5.0295197304939|5.0295197304939|5.0295197304939|5.0295197304939|4.6294662485359|4.285518170489|-5.8264502786065|-5.8264502786065|-5.8264502786065|-5.8264502786065|||||||-5.8264502786065|-5.9432781562171|-6.4308645576196|-6.8676274716807|-7.2584748201848|-7.8527498701414|-8.4874997116019|-9.3211109082886|-9.3333074052233|-9.3333074052233|-9.3333074052233|-9.3333074052233|-9.430976600463|-9.430976600463|-9.430976600463|-9.5155301303939|-9.8528109359825|-9.9514565785819|-10.052730224761|-10.085816271719|-10.085816271719|-10.085816271719|-10.149796149926|-10.194107144508|-10.194107144508|-10.194107144508|-10.194107144508|-10.194107144508||-10.194107144508|-10.194107144508|-10.276230486933|-10.523589196805|-10.770654641924|9.5238597391438|9.5238597391438|9.5238597391438|9.5238597391438|9.5238597391438|9.5238597391438
08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP||15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.739912619277|15.727483719568|15.727483719568|15.724362831033|15.724362831033|15.659292517676|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.331117101266|-17.6717962642|-17.765329455831|-18.071803700715|-18.071803700715|-18.071803700715|16.408375479171||||||15.388195383758|14.439106001027|14.362327361569|14.362327361569|14.362327361569|14.362327361569|14.362327361569|14.362327361569|14.362327361569|||14.362327361569|14.362327361569|14.362327361569|14.362327361569|14.362327361569|14.362327361569|14.362327361569|14.315919638194|14.228799078771|14.199221423277|14.081357111543|-14.771282568184|-14.771282568184|-14.771282568184|-14.771282568184|-14.771282568184|-14.771282568184|-14.771282568184|-14.771282568184|-14.771282568184|-14.771282568184|-14.771282568184|-14.771282568184|-14.771282568184|-14.771282568184|-14.815207983739|-14.815207983739|-14.815207983739|-14.815207983739|-14.815207983739|-14.815207983739|-14.815207983739|-14.815207983739|-14.815207983739|-14.815207983739|-14.848836594755|-14.848836594755|-14.852060235722|-14.852060235722|-14.852060235722|-14.852060235722|-14.852060235722|-14.852060235722|-14.852060235722|-14.852060235722|-14.852060235722|-14.852060235722|-14.852060235722|-14.852060235722|-14.852060235722|-14.940067040901|-15.028954677166|-15.028954677166|-15.028954677166|-15.028954677166|-15.028954677166|-15.028954677166|-15.028954677166|-15.028954677166|-15.028954677166|-15.299394267998|-15.478215317154|-15.780239003923|-15.81137677699|-15.983196751604|-16.21690944037|-16.21690944037|-16.232912697433|-16.232912697433||-16.314347282647|-16.376497179931|-16.57110824261|-16.617342892332|-16.809269842222|-17.028665947712|-17.028665947712|-17.145184119318|-17.426871334815|-17.454301025364|-17.585890930994|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481|16.309291855481||||16.034213295675|15.39857052774|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|||15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.13042626445|15.066584958683|14.914302048431|14.914302048431|14.733113484632|14.712348201817|14.707322144303|14.707322144303|14.707322144303|14.432370453096|14.432370453096|14.432370453096|14.387077734445|14.214603309247|14.214603309247|14.182904996515|14.182904996515|14.122890209066|14.122890209066|14.122890209066|14.122890209066|14.122890209066|||||||14.122890209066|13.804323380641|13.117581095356|13.028389528548|-14.901196174099|-15.010260764088|-15.010260764088|-15.010260764088|-15.010260764088|-15.010260764088|-15.010260764088|-15.010260764088|-15.010260764088|-15.208622975841|-15.317497607238|-15.317497607238|-15.73610832533|-15.880676612156|-16.022418084958|-16.093220954541|-16.093220954541|-16.093220954541|-16.145828612797|-16.145828612797|-16.611476191936|-16.716074144226|-16.716074144226|-16.716074144226||-16.716074144226|-16.716074144226|-16.716074144226|-16.858971025526|-16.945461143109|-16.945461143109|-16.945461143109|-17.030137025099|-17.030137025099|-17.116982065279|-17.116982065279
08241|100876|/equities/yantai-yuanche|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.5682686720535|-1.6697429870284|-1.7908255512755|-1.9142506034552|-2.0752784495419|-2.2614204938616|-2.4493561166752|-2.6692845758717|-2.9086495353029|-3.2134994680402|-3.5605549690588|-3.911172191022||-4.2357468728866|-4.6130520888662|-5.1306134537962|||||||||||||||||||||||||||-11.831792813331|-12.399769445028|-12.986410507191|-13.598234371597|-14.234704446191|-14.901894091891|-15.63785279551|-15.63785279551|-15.63785279551|-15.63785279551|-16.548725269004|15.072105581132|15.072105581132|15.072105581132|15.072105581132|15.072105581132|||15.072105581132|15.072105581132|14.847896556686|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.364184258754|14.19964988847|14.165722297512|13.914164245808|13.914164245808|13.914164245808|13.914164245808|13.636848755108|13.087054803887|-14.871301552101|-14.871301552101|-14.871301552101|||||||-14.871301552101|-15.64144579177|-16.386050820405|-17.151167578228|-17.393074567111|-17.393074567111|-17.393074567111|-17.393074567111|-17.393074567111|-17.393074567111|-17.676194516588|-17.69937514838|-17.69937514838|-18.172380675782|-18.172380675782|-18.172380675782|-18.745422511089|-18.813266442683|-18.813266442683|-18.813266442683|-18.813266442683|-18.813266442683|-18.986807881799|-18.986807881799|-18.986807881799|-18.986807881799|-18.986807881799|-18.986807881799||-18.986807881799|-18.986807881799|-18.986807881799|16.597345695376|16.597345695376|16.597345695376|16.456724225591|16.456724225591|16.020803622747|15.73033743914|15.569263893322
08242|100423|/equities/yanzhou-coal|SHANGHAICOMP||-15.666257809255|-15.736120946434|-15.736120946434|-15.864578413993|-16.072864929868|14.897104591448|14.897104591448|14.897104591448|14.897104591448|14.897104591448|14.897104591448|14.897104591448|14.897104591448|14.897104591448|14.897104591448|14.897104591448|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425|14.884500810425||||||14.611666808438|13.842963468048|13.435078822798|13.435078822798|12.918420751036|-14.136098740325|-14.136098740325|-14.136098740325|-14.136098740325|||-14.136098740325|-14.136098740325|-14.136098740325|-14.43010989585|-14.906788946947|-15.103534310482|-15.103534310482|-15.103534310482|-15.103534310482|-15.103534310482|-15.103534310482|-15.103534310482|-15.103534310482|-15.103534310482|-15.103534310482|-15.195038523301|-15.215598386774|-15.215664698293|-15.490945660351|-15.490945660351|-15.490945660351|-15.490945660351|-15.490945660351|-15.490945660351|-15.490945660351|-15.490945660351|-15.623828979861|-15.717998370874|-15.717998370874|-15.868331654588|-15.977518814387|-15.977518814387|-15.977518814387|-15.977518814387|-16.260020752286|-16.354902367945|-16.354902367945|-16.565447336165|-16.701974464208|-16.701974464208|-16.701974464208|-16.701974464208|-16.701974464208|-16.701974464208|-16.701974464208|-16.701974464208|-16.973305040763|-17.404783361672|-17.821426093047|-18.116584658032|-18.632975835114|-18.632975835114|-18.632975835114|-18.632975835114|-18.632975835114|-18.632975835114|-18.632975835114|-18.632975835114|-18.695613828532|-19.024185038532|-19.273026520373|-19.548878889027|-19.548878889027|-19.548878889027|-19.808582125706|-19.854053617405|-19.854053617405|-19.854053617405|-19.854053617405||-19.854053617405|-19.854053617405|-19.854053617405|18.204118388472|18.204118388472|18.204118388472|18.204118388472|18.204118388472|18.202438612313|18.069802464745|17.809430512574|17.809430512574|17.809430512574|-19.238143160602|-19.238143160602|-19.238143160602|-19.238143160602|-19.238143160602|-19.238143160602|-19.238143160602|-19.238143160602|-19.238143160602|-19.238143160602|-19.238143160602|-19.238143160602||||-19.238143160602|-19.238143160602|-19.881894161991|17.936978049222|17.936978049222|17.936978049222|17.936978049222|17.936978049222|17.936978049222|17.674236432936|-19.701357655444|-19.701357655444|-19.701357655444|-19.701357655444|-19.701357655444|-19.701357655444|-19.701357655444|||-19.701357655444|-19.701357655444|-19.701357655444|-19.701357655444|-19.701357655444|-20.01133696759|-20.320715026991|-20.370348645001|-20.370348645001|-20.370348645001|-20.370348645001|-20.370348645001|-20.370348645001|-20.70936213682|18.801117469839|18.801117469839|18.801117469839|18.801117469839|18.801117469839|18.801117469839|18.612351578663|18.48951352956|18.48951352956|18.48951352956|18.48951352956|18.48951352956|18.48951352956|18.48951352956|18.48951352956|17.807578127938|17.638760824289|17.489648257456|16.209109964227|||||||16.209109964227|16.209109964227|16.209109964227|16.187044980631|16.070017291747|16.070017291747|16.070017291747|16.070017291747|16.070017291747|15.753010804611|15.402030701305|15.402030701305|15.402030701305|15.402030701305|15.402030701305|15.402030701305|15.402030701305|15.385499094935|15.385499094935|15.385499094935|15.385499094935|15.385499094935|15.385499094935|15.385499094935|15.385499094935|15.074058637588|14.981407128282|14.981407128282||14.981407128282|14.981407128282|14.981407128282|14.981407128282|14.981407128282|14.981407128282|14.981407128282|14.981407128282|14.981407128282|14.981407128282|14.981407128282
08243|942814|/equities/syp-glass|SHANGHAICOMP||5.0981784232698|5.0981784232698|5.0981784232698|5.0981784232698|5.0966980217265|5.0966980217265|5.0966980217265|5.0966980217265|5.0966980217265|5.0966980217265|5.0966980217265|5.0966980217265|5.036886612394|5.0014357337607|5.0014357337607|5.0014357337607|4.9595759156222|4.9595759156222|4.9595759156222|4.9595759156222|4.9595759156222|4.9595759156222|4.9595759156222|4.9595759156222|4.9595759156222|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229|4.7973777173229||||||4.6165309612694|4.384478854332|4.2740477740441|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|||-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.5873358633076|-4.6696736667817|4.253887077158|4.253887077158|4.253887077158|4.253887077158|4.253887077158|4.253887077158|4.253887077158|4.253887077158|4.253887077158|4.253887077158|4.253887077158|4.253887077158|4.253887077158|4.253887077158|4.253887077158|4.253887077158|4.0832081856389|-4.454183651806|-4.454183651806|-4.454183651806|-4.454183651806|-4.454183651806|-4.454183651806|-4.454183651806|-4.454183651806|-4.454183651806|-4.454183651806|-4.454183651806|-4.454183651806|-4.454183651806|-4.454183651806|-4.454183651806|-4.5240930471167|-4.5895478894694|-4.611110977046|-4.611110977046|-4.611110977046|-4.611110977046|-4.611110977046|-4.611110977046|-4.611110977046|-4.611110977046|-4.6306787637784|-4.7251985501265|-4.7802204501867|-4.8180500210361|-4.8180500210361|-4.8478336269145|-4.9448149661759|-4.9500691937198|-4.9500691937198|-4.9500691937198||-4.9500691937198|-4.9772990596284|-5.1153323796048|4.647242346377|4.647242346377|4.647242346377|4.647242346377|4.647242346377|4.647242346377|4.647242346377|4.647242346377|4.647242346377|4.647242346377|4.647242346377|4.647242346377|4.5174913836528|-5.1037747328886|-5.1037747328886|-5.1037747328886|-5.1037747328886|-5.1037747328886|-5.1037747328886|-5.1037747328886|-5.1037747328886|-5.1037747328886||||-5.1037747328886|-5.1037747328886|-5.1037747328886|-5.1037747328886|-5.1037747328886|-5.1275275488042|-5.2055860646724|-5.2279096893812|-5.2279096893812|-5.2279096893812|-5.2933905397875|4.48540379457|4.48540379457|4.48540379457|4.48540379457|4.48540379457|4.48540379457|||4.48540379457|4.48540379457|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.3787154452247|4.0302393189451|3.691377135491|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|-4.6563918996496|||||||-4.6563918996496|-4.6563918996496|-4.8926577356837|-5.2957307262974|-5.6263676665179|-5.8048527529893|-6.0887035416104|-6.0887035416104|-6.0887035416104|-6.0887035416104|-6.0887035416104|-6.0887035416104|-6.0887035416104|-6.25689300415|-6.7348810977084|6.053757236281|6.053757236281|6.053757236281|5.7708410133686|4.8787125867568|4.7719198513966|4.7719198513966|4.7719198513966|4.7719198513966|4.7719198513966|4.7719198513966|4.7719198513966|4.7719198513966||4.7719198513966|4.7719198513966|4.7719198513966|4.7719198513966|4.7719198513966|4.7719198513966|4.7719198513966|-5.1387110421861|-5.1387110421861|-5.1387110421861|-5.1387110421861
08244|942838|/equities/syp-glass-b|SHANGHAICOMP||0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32710238029041|0.32539153683493|0.31743505087505|0.31538950518696|0.31538950518696|0.31538950518696|0.31538950518696|0.31035256307351|0.31035256307351|0.31035256307351|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959|0.30649169272959||||||0.29604633027514|0.28260703577157|0.26894080085219|0.26894080085219|0.25993422548706|0.25961013905715|0.25961013905715|0.25893478544503|0.25893478544503|||0.25893478544503|0.25893478544503|0.25893478544503|0.25893478544503|0.25893478544503|0.25893478544503|0.25893478544503|0.25893478544503|0.25893478544503|0.25893478544503|0.25893478544503|0.25674387232716|0.25674387232716|0.25674387232716|0.25599319754105|0.25577020941025|0.25572784859369|0.25572784859369|0.25572784859369|0.25572784859369|0.25572784859369|0.25572784859369|0.25469759789253|0.25444179372815|0.25360097563595|0.25360097563595|0.2535567650497|0.2535567650497|0.25245237975945|0.25245237975945|0.25245237975945|0.25233597258318|0.2504844014246|0.24959378986433|-0.26339835658317|-0.26339835658317|-0.26339835658317|-0.26339835658317|-0.26339835658317|-0.26339835658317|-0.26339835658317|-0.26339835658317|-0.26339835658317|-0.26339835658317|-0.26339835658317|-0.26339835658317|-0.26339835658317|-0.26339835658317|-0.26339835658317|-0.26472040000498|-0.26600776930026|-0.26600776930026|-0.26600776930026|-0.26600776930026|-0.26600776930026|-0.26600776930026|-0.26600776930026|-0.26600776930026|-0.26600776930026|-0.26706418499209|-0.2711874769873|-0.2711874769873|-0.2711874769873|-0.2711874769873|-0.2711874769873|-0.2711874769873|-0.2711874769873|-0.2711874769873|-0.2711874769873||-0.2711874769873|-0.27426386229933|-0.28463440977424|-0.28463440977424|-0.29398267791105|0.26860288350274|0.26860288350274|0.26860288350274|0.26860288350274|0.26860288350274|0.26852833429321|0.26852833429321|0.26852833429321|0.26852833429321|-0.28811304572095|-0.28811304572095|-0.28811304572095|-0.28811304572095|-0.28811304572095|-0.28811304572095|-0.28811304572095|-0.28811304572095|-0.28811304572095|-0.28811304572095|-0.28811304572095||||-0.28811304572095|-0.28811304572095|-0.28811304572095|-0.28811304572095|-0.28811304572095|-0.28811304572095|-0.28811304572095|-0.29607005254945|-0.2996111762175|-0.2996111762175|-0.2996111762175|0.27161582499264|0.27161582499264|0.27096202902792|0.26974076317168|0.26974076317168|0.26974076317168|||0.26963672761094|0.26963672761094|0.26923765558754|0.26923765558754|0.26923765558754|0.26923765558754|0.26923765558754|0.26923765558754|0.26923765558754|0.26923765558754|0.26923765558754|0.26923765558754|0.26923765558754|0.26923765558754|0.26923765558754|0.26923765558754|0.26923765558754|0.26504184491937|0.25908847715267|0.25908847715267|0.25908847715267|0.25908847715267|0.25908847715267|0.25908847715267|0.25908847715267|0.25908847715267|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|||||||0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.25848384826638|0.24564870727567|-0.26274137916916|-0.26274137916916|-0.26274137916916|-0.26274137916916|-0.26274137916916|-0.26274137916916|-0.26274137916916|-0.26274137916916||-0.26274137916916|-0.26274137916916|-0.26274137916916|-0.26274137916916|-0.26579528602511|-0.26579528602511|-0.26579528602511|-0.26579528602511|0.24967593859625|0.24967593859625|0.24967593859625
08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP||-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-15.725840950859|-16.001490170042|-16.116100212248|-16.336778318785|14.183850826847|14.183850826847|14.183850826847||||||13.698723013784|13.029691678049|12.470768802433|12.44918735057|12.195766579685|12.195766579685|12.195766579685|12.195766579685|12.195766579685|||12.195766579685|12.195766579685|12.195766579685|12.195766579685|12.195766579685|12.195766579685|12.194740652571|12.192010045251|-13.217565401116|-13.217565401116|-13.217565401116|-13.217565401116|-13.217565401116|-13.258961845017|-13.344890501|-13.344890501|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.40718535638|-13.42020590279|-13.764672570465|-13.936858659584|-13.955874367504|-13.955874367504|-14.098785914221|-14.098785914221|-14.098785914221|-14.098785914221|-14.098785914221|-14.098785914221|-14.098785914221|-14.120317765119|-14.2442417366|-14.463046628314|-14.698941052045|-14.758647206756|-14.758647206756|-14.758647206756|-14.758647206756|-14.758647206756|-14.758647206756|-14.806274576686|-14.929194260198|-15.21299383437|-15.257019524048|-15.257019524048|-15.257019524048|-15.257019524048|-15.41910030871|-15.41910030871|-15.41910030871||-15.492334074769|-15.501482852072|-15.66930859835|-15.66930859835|-15.66930859835|-15.66930859835|-15.66930859835|-15.66930859835|-15.66930859835|-15.66930859835|-15.822009810155|-16.045566250157|14.764729005766|14.764729005766|14.764729005766|14.764729005766|14.764729005766|14.764729005766|14.764729005766|14.764729005766|14.764729005766|14.764729005766|14.764729005766|14.764729005766|14.669143869559||||-16.265960439558|-16.265960439558|-16.265960439558|-16.265960439558|-16.265960439558|-16.265960439558|-16.265960439558|-16.265960439558|-16.265960439558|-16.265960439558|-16.265960439558|-16.764955715466|-17.158587560889|-17.158587560889|-17.21176376369|-17.424737771643|-17.646375214935|||-17.768194450141|15.924781336454|15.924781336454|15.924781336454|15.924781336454|15.924781336454|15.924781336454|15.924781336454|15.924781336454|15.924781336454|15.924781336454|15.837535767718|14.740038824262|13.948932277033|13.813312025802|13.813312025802|13.511457783135|13.194888147705|13.194888147705|13.194888147705|13.194888147705|13.194888147705|13.194888147705|13.194888147705|12.813906201764|12.813906201764|12.813906201764|12.637118508467|12.164020620064|-14.491862038647|-14.491862038647|-14.491862038647|-14.491862038647|||||||-14.491862038647|-14.491862038647|-14.491862038647|-14.739291274851|-15.473656800395|-15.717951724933|-16.276057400092|-16.287776047095|-16.287776047095|-16.287776047095|-16.287776047095|-16.287776047095|-16.287776047095|-16.885862622112|-17.196063930421|-17.196063930421|-17.653960579666|-17.834957301653|-17.876618160182|-17.890175659707|-17.890175659707|-17.890175659707|-17.998488829522|-17.998488829522|-18.21713699651|-18.21713699651|-18.21713699651|-18.21713699651||-18.21713699651|-18.21713699651|-18.21713699651|-18.417929801148|-18.499366187169|-18.531562392007|-18.531562392007|-18.842292220605|-19.011435410725|-19.090483874465|-19.226093418494
08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP||2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.5033917120907|2.4548797664613|2.4220885764195|2.4196159384676|2.4196159384676|2.4196159384676|-2.720310308758|-2.720310308758|-2.720310308758|-2.720310308758|-2.720310308758|-2.720310308758|-2.720310308758|-2.720310308758|-2.720310308758|-2.720310308758|-2.720310308758|-2.7242336297737|-2.7824818320524|2.4110468694886|2.4110468694886|2.4110468694886|2.4110468694886|2.4110468694886||||||2.3094965560922|2.1511072962029|2.078959612756|2.078959612756|2.0343994748913|-2.1787476083435|-2.1787476083435|-2.1787476083435|-2.1787476083435|||-2.1807032279568|-2.1807032279568|-2.1807032279568|-2.1807813834699|-2.1930904334952|-2.2156560361572|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0640684898208|2.0292203494442|2.0292203494442|1.9985781718771|1.9595311934727|-2.2188541166233|-2.2637267766448|-2.315807627092|-2.3272736277085|-2.3272736277085|-2.3272736277085|-2.3453040747622|-2.3557738934145|-2.3557738934145|-2.3557738934145|-2.3557738934145|-2.3557738934145|-2.3557738934145|-2.386971027121|-2.3999678100315|-2.4227420053181|-2.4257415944143|-2.4257415944143|-2.4257415944143|-2.4257415944143|-2.4314631493226|-2.4314631493226|-2.4314631493226|-2.4671812621902|-2.5207569299087|-2.5369094494582|-2.5369094494582|-2.5369094494582|-2.5532327364552|-2.5663697267757|-2.6081885789485|-2.6468761998914|-2.6643069141995||-2.7036744746777|-2.7324160109198|-2.7860178164018|-2.8311308943975|-2.927923277986|-2.9702551254186|-2.9702551254186|-2.9702551254186|-2.9702551254186|-2.9702551254186|-2.9975056922605|-3.0221177422111|-3.0221177422111|-3.0221177422111|-3.0221177422111|-3.0221177422111|-3.0221177422111|-3.0221177422111|-3.0584641521844|-3.083293511434|-3.1366697113299|-3.1366697113299|-3.1366697113299|-3.1366697113299|-3.1366697113299||||-3.1366697113299|-3.1366697113299|-3.1366697113299|-3.1567526781735|-3.1567526781735|-3.1602807270351|-3.2643693156535|-3.2643693156535|-3.2643693156535|-3.2643693156535|-3.3265213908415|2.6346982118647|2.6346982118647|2.6346982118647|2.6346982118647|2.6346982118647|2.6346982118647|||2.6346982118647|2.5752202666646|-3.1139983377495|-3.1139983377495|-3.1139983377495|-3.1372203254742|2.6574883829926|2.6574883829926|2.6574883829926|2.6574883829926|2.6574883829926|2.6574883829926|2.5466536560957|2.1703132512767|2.1703132512767|2.1116676631207|2.1116676631207|2.1116676631207|2.1116676631207|1.9924086798821|1.9529146675332|1.9529146675332|1.9529146675332|1.9529146675332|1.9529146675332|1.9529146675332|1.9529146675332|1.9529146675332|-2.2537870333111|-2.2537870333111|-2.2537870333111|-2.2537870333111|-2.2537870333111|||||||-2.2537870333111|-2.2537870333111|-2.2537870333111|-2.2875411362025|-2.3956013355623|-2.4506680473101|-2.5086845650818|-2.5086845650818|-2.5086845650818|-2.5086845650818|-2.5086845650818|-2.5086845650818|-2.5086845650818|-2.5729829353918|-2.6472032514799|-2.6663368242304|-2.7564853448912|2.5020071692729|2.5020071692729|2.5020071692729|2.5020071692729|2.5020071692729|2.5020071692729|2.5020071692729|2.5020071692729|2.5020071692729|2.5020071692729|2.4666745207336||-2.632984178707|-2.632984178707|-2.632984178707|-2.636128212703|-2.636128212703|-2.636128212703|-2.636128212703|-2.6439854707403|-2.6439854707403|-2.6716505119185|-2.7162783222045
08247|102963|/equities/yibin-paper|SHANGHAICOMP||11.177058424059|11.177058424059|11.177058424059|11.177058424059|11.177058424059|11.177058424059|-13.424899392899|-13.424899392899|-13.424899392899|-13.98766640113|11.689744629838|11.689744629838|11.689744629838|11.654160727371|11.005734272919|10.353037962341|10.032145411173|10.032145411173|10.000161495915|9.9267555403513|9.9267555403513|9.9267555403513|9.9267555403513|9.9267555403513|9.8725066900035|-10.894688586707|-10.894688586707|-10.894688586707|-10.894688586707|-10.894688586707|-10.894688586707|-10.894688586707|-10.894688586707|-10.894688586707|-10.894688586707|-10.894688586707|-10.930209826888|-11.140788713497|9.6802351039848||||||9.2035944773313|8.8412162808971|8.6441286436272|8.6301429394828|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|||-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.137904997755|-9.2343383586946|8.5348872020657|8.5348872020657|8.5348872020657|8.5348872020657|8.5348872020657|8.5348872020657|8.5348872020657|8.5348872020657|8.5348872020657|8.5348872020657|8.5348872020657|8.5348872020657|-9.2081430140702|-9.2081430140702|-9.2081430140702|-9.2081430140702|-9.2081430140702|-9.2081430140702|-9.2081430140702|-9.2081430140702|-9.2081430140702|-9.4173814658289|-9.4932010310629|-9.5974461389624|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6217907510271|-9.6608791971726|-9.8676430014022|-9.938492168679|-10.092213698774|-10.181903808811|-10.260448793017|-10.36257211997|-10.36257211997|-10.36257211997|-10.36257211997||-10.36257211997|-10.36257211997|-10.36257211997|-10.36257211997|-10.510079991308|-10.548977626129|-10.55164227305|-10.623491497152|-10.702768294142|-10.711964307147|-10.812738032162|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657|-10.928815245657||||-10.928815245657|-10.928815245657|-10.939794619911|-11.1264385471|-11.149430293759|-11.149430293759|-11.170478417829|-11.358864389476|-11.45429418994|-11.52382027015|-11.52382027015|9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|||9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|9.7762544421476|9.1936158370223|8.9401284534894|8.7223650436889|8.4987393464525|8.3635993628457|8.286221414667|8.0896903208689|7.875211681679|7.8364408491483|7.8364408491483|7.8364408491483|7.8364408491483|7.8364408491483|7.8364408491483|7.8364408491483|7.8364408491483|7.8364408491483|7.679378668294|-9.2350901032893|-9.2350901032893|-9.2350901032893|-9.2350901032893|-9.2350901032893|||||||-9.2350901032893|-9.2350901032893|-9.3912111548812|-10.079679041906|-10.608532249711|-10.860036227197|-11.209677522062|-11.209677522062|-11.209677522062|-11.209677522062|-11.209677522062|-11.209677522062|-11.209677522062|-11.936863864658|-12.23040407366|-12.336004820868|-12.565005028033|-12.573249256887|-12.573249256887|-12.573249256887|-12.573249256887|-12.573249256887|-12.573249256887|-12.573249256887|-12.573249256887|-12.573249256887|-12.573249256887|-12.573249256887||-12.573249256887|-12.573249256887|-12.573249256887|-12.731388317521|-13.08876481208|-13.299183317388|11.724392011424|11.724392011424|11.724392011424|11.724392011424|11.724392011424
08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-25.791559049035|-25.791559049035|-25.791559049035|-25.843962400226|-25.843962400226|-26.234402887322|22.5698760742|22.5698760742|22.5698760742|22.5698760742|22.5698760742|22.5698760742|22.5698760742|22.5698760742|22.329106300708|22.329106300708|22.02900575889|22.027059983663|22.027059983663|22.027059983663|21.520013382339|-25.890977072111|-25.890977072111|-25.890977072111|-25.890977072111|-25.890977072111|-25.890977072111|-25.890977072111|-25.890977072111|-25.890977072111|-25.890977072111|-25.890977072111|-26.147752734678|-26.841948161144|-26.851607783656|-27.777342990616|24.028666013909|24.028666013909|24.028666013909||||||21.757406016668|19.382674186848|17.349360590159|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|||-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.327517238445|-20.5244634584|-20.811625793621|-21.13546406566|-21.13546406566|-21.348849262782|-21.850387429736|19.221916901202|19.221916901202|19.221916901202|19.221916901202|19.221916901202|19.221916901202|19.221916901202|19.221916901202|19.221916901202|19.221916901202|18.810156239721|-22.518601657159|-22.518601657159|-22.518601657159|-22.518601657159|-23.096223673564|-23.796360158635|-24.059844599513|-24.39316030161|-25.249067154376|-25.426838237851|-25.426838237851|-25.426838237851|-25.426838237851|-25.426838237851|-25.677041299706|-26.363379857679|-26.636703547307|-26.636703547307|-27.262448585109|-27.414936015729|-27.414936015729|-27.557151527011|-28.451835017297|-28.819745792573|-28.819745792573|-28.819745792573|-29.768051533374|-30.133390537537|-30.147655292392|-30.472950189247|-31.636055965042|-32.497285015954|-33.568095030137|-33.66264740546|-33.66264740546|-34.582941866798|-36.682157464472|-37.592953094341|-38.362726194437||-39.510250708323|35.243521097481|35.243521097481|35.243521097481|35.243521097481|35.243521097481|35.243521097481|35.243521097481|35.243521097481|35.243521097481|35.243521097481|35.243521097481|35.243521097481|35.243521097481|35.243521097481|35.243521097481|35.243521097481|35.243521097481|35.243521097481|35.086450103845|35.086450103845|34.633558807467|34.30719752852|34.236702766064|33.686151334581||||33.421644440781|33.421644440781|33.421644440781|33.421644440781|33.289577247307|33.289577247307|33.289577247307|33.289577247307|33.289577247307|33.289577247307|33.289577247307|33.289577247307|32.676848678241|32.208537292094|-34.919226240526|-34.919226240526|-34.919226240526|||-34.919226240526|-34.919226240526|-34.919226240526|-34.919226240526|-34.919226240526|-34.919226240526|-34.919226240526|-34.919226240526|-34.919226240526|-34.919226240526|-34.919226240526|-34.919226240526|-34.919226240526|-34.919226240526|-34.919226240526|-34.919226240526|-34.919226240526|-34.919226240526|-34.919226240526|-34.919226240526|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|||||||31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.53596888987|31.046445544205||30.337591151203|30.337591151203|30.185288089078|29.997543062945|29.363012753349|29.263283589502|29.263283589502|29.263283589502|29.263283589502|29.263283589502|29.263283589502
08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP||-27.450994432071|-27.450994432071|-27.450994432071|-28.145548860341|-28.454498017397|-29.565230782798|-29.565230782798|-29.565230782798|-29.565230782798|-29.629700060212|-29.938556003927|-30.394506984683|-30.88945288761|-31.515436067792|-31.515436067792|27.245410021478|27.245410021478|27.245410021478|23.961567411086|20.612852636598|18.704835644059|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285|16.766678954285||||||15.706865258925|14.710404868383|-17.292966293834|-17.292966293834|-17.292966293834|-17.292966293834|-17.654407474225|-17.884897096097|-17.974885683522|||-18.853761175458|15.29528964813|15.29528964813|15.29528964813|15.29528964813|15.29528964813|15.29528964813|15.29528964813|15.29528964813|15.29528964813|15.29528964813|14.603654160052|13.153209365587|13.153209365587|13.153209365587|13.153209365587|13.153209365587|13.153209365587|12.929203787786|-14.937490592468|-14.937490592468|-14.956221938935|-14.956221938935|-14.956221938935|-14.972858797204|-14.972858797204|-14.972858797204|-14.972858797204|-14.972858797204|-14.972858797204|-14.972858797204|-14.972858797204|-14.972858797204|-14.972858797204|-14.972858797204|-14.972858797204|-14.972858797204|-14.972858797204|-15.44678129717|-15.44678129717|-15.44678129717|-15.44678129717|-15.631423362585|-15.722692684434|-16.01632537235|-16.362250358986|-16.362250358986|-16.362250358986|-16.583611310773|-16.917901954444|-17.143223772879|-17.496211621222|-17.496211621222|-17.496211621222|-17.496211621222|-17.496211621222|-17.496211621222|-17.496211621222|-17.496211621222|-17.977457837989|-18.607174640154|-19.611861711581|-20.007101980014|-20.007101980014|-20.007101980014|-20.007101980014|-20.007101980014|-20.007101980014|-20.007101980014||-20.007101980014|-20.287335783423|-20.730372117825|-20.883192140601|-21.095010629257|-21.095010629257|-21.095010629257|-21.095010629257|-21.095010629257|-21.095010629257|-21.547234498749|-22.060816618347|-22.243129885356|-22.497366017942|-22.99983508455|-22.99983508455|-23.41481576879|-23.9420175124|-24.011255976692|-24.011255976692|-24.63080702285|-24.63080702285|-24.63080702285|-24.63080702285|-24.63080702285||||-24.63080702285|-24.63080702285|-24.63080702285|-24.63080702285|-24.63080702285|-24.63080702285|-24.63080702285|-25.119230063536|-25.343710097563|-25.343710097563|-25.343710097563|-26.311344421452|-27.00982601173|-27.165918583421|-27.567305699724|-27.567305699724|-28.068673707532|||24.315746041071|24.315746041071|24.315746041071|24.315746041071|24.315746041071|24.315746041071|24.315746041071|24.315746041071|24.315746041071|24.315746041071|24.315746041071|24.315746041071|24.193051254232|23.902279442636|23.421421229936|23.274441360661|23.274441360661|23.274441360661|23.274441360661|23.274441360661|22.075490023503|21.792518553186|21.792518553186|21.733626423458|21.733626423458|21.733626423458|21.733626423458|21.733626423458|20.030696933114|-24.424909008802|-24.424909008802|-24.424909008802|-24.424909008802|||||||-24.424909008802|-24.424909008802|-24.424909008802|-24.424909008802|-25.66301782212|-25.66301782212|-25.66301782212|-25.66301782212|-26.282243491117|-26.39681697134|-26.39681697134|-26.39681697134|-26.39681697134|-27.390351775|-28.064568793712|-28.064568793712|-29.140076094135|-29.665640969259|-30.38682317202|-31.078692430309|-31.190213726684|-31.646349322713|-32.032053934111|-32.092282174443|-33.146980575295|-33.440736230857|-33.440736230857|-33.440736230857||-33.440736230857|-33.440736230857|-33.440736230857|-34.147484921357|-34.868872482402|-35.395637973075|-35.395637973075|-35.395637973075|-35.395637973075|-35.395637973075|-35.395637973075
08250|100893|/equities/xinhua-commer|SHANGHAICOMP||10.611359682159|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.520793831762|10.470650507339|10.470650507339|10.470650507339|10.201277972734|10.152318791445|10.152318791445|-11.424937370251|-11.424937370251|-11.424937370251|-11.424937370251|-11.424937370251|-11.424937370251|-11.424937370251|-11.424937370251|-11.424937370251|-11.488132244803|-11.488132244803|-11.648620136552|-11.648620136552|-11.871244545306|10.044109562508|10.044109562508|10.044109562508||||||9.6451210749058|9.2468013511662|8.9047786644834|-9.7176396776469|-9.7176396776469|-9.7176396776469|-9.7176396776469|-9.7176396776469|-9.7176396776469|||-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.8850094614216|-9.978344314384|-9.9942711912786|-10.174162504015|-10.174162504015|-10.461847063499|-10.544830000618|-10.674810846889|-10.813678697572|-10.965753983377|-11.065282661515|-11.130869369593|-11.143187925646|-11.312284224474|-11.312284224474|-11.312284224474|-11.312284224474|-11.312284224474|-11.312284224474|-11.312284224474|-11.312284224474|-11.312284224474|-11.312284224474|-11.312284224474|-11.312284224474|-11.579204763796|-12.678560537128|-13.340351083955|-13.340351083955|-13.340351083955|-13.340351083955|-13.340351083955|-13.340351083955|-13.564834465672|-13.746275057586|-13.746275057586|-13.746275057586|-13.898638634982|-14.23015441398|-14.386838006755|-14.463695506751|-14.463695506751|-14.463695506751|-14.463695506751|-14.463695506751|-14.463695506751|-14.463695506751|-14.506883811619|-14.818759758899|-14.924732667019|-15.202481037831|-15.29472884037|-15.29472884037|-15.29472884037|-15.29472884037|-15.29472884037|-15.29472884037|-15.29472884037||-15.29472884037|-15.29472884037|-15.444698851395|-15.535776607514|-15.604196328057|-15.797995534355|-16.100550667903|-16.277278388497|-16.293553574287|-16.293553574287|-16.448392902705|-16.713214647872|-16.910238385314|-17.05193188468|-17.347702055942|-17.494668834486|-17.814632116731|-17.957924510568|-18.252138298451|-18.360709262887|-18.967454725944|-19.210505333701|-20.243894726214|17.324715791471|17.324715791471||||17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|||17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|17.324715791471|16.988017173086|16.50724156198|16.184712757635|15.954125472758|15.633472942482|15.490526118952|15.378917498807|15.004908556651|14.731862003067|14.731862003067|14.466989966649|14.466989966649|14.436722092615|14.436722092615|14.436722092615|14.436722092615|14.436722092615|14.436722092615|14.436722092615|14.436722092615|14.436722092615|14.165802007237|13.77138814366|||||||13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366||13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366
08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP||-25.415227358467|-25.415227358467|-25.415227358467|-25.536919321095|-26.031021450929|-26.455611587285|-26.455611587285|-26.455611587285|-26.455611587285|-26.584568951659|-26.701866244796|-26.701866244796|-26.701866244796|-26.701866244796|-26.701866244796|-26.701866244796|-26.701866244796|-26.701866244796|-26.701866244796|-26.701866244796|-26.701866244796|-27.090407476959|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081|24.533022183081||||||24.116691874024|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|||-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-25.94951045949|-26.086122385206|-26.147358858521|-26.194332737902|-26.194332737902|-26.419360837794|-26.419360837794|-26.675400744385|-26.98655691247|-27.147812348706|-27.147812348706|-27.147812348706|-27.147812348706|-27.147812348706|-27.147812348706|-27.940903220025|-28.823780626552|-29.121978117908|-29.361642442241|-29.480714464734|-30.169682450371|-30.523537365681|-31.110040788392|-31.599968519545|-31.599968519545|-31.599968519545|-31.599968519545|-31.853853533375|-32.159837852703|-32.42573319349|-32.42573319349|-32.42573319349|-32.42573319349|-32.42573319349|-32.805814964609|-33.090350079356|-33.104278272852|-33.3769750534|-33.436944424186|-33.436944424186|-34.168018366263|31.435207765679|31.435207765679|31.435207765679|31.435207765679|31.435207765679|31.435207765679||31.435207765679|31.435207765679|31.435207765679|31.435207765679|31.435207765679|31.435207765679|31.435207765679|31.435207765679|31.435207765679|31.435207765679|31.435207765679|31.435207765679|31.435207765679|31.435207765679|31.435207765679|31.435207765679|31.435207765679|31.435207765679|31.220788127162|30.480319056222|30.119798697044|29.825333742091|29.53164898195|29.53164898195|29.088497440441||||28.561108580809|27.517342452188|26.672582601789|26.672582601789|26.510426335039|26.510426335039|26.510426335039|26.510426335039|26.510426335039|26.510426335039|26.510426335039|26.510426335039|26.510426335039|26.356196271867|26.356196271867|26.356196271867|26.356196271867|||26.356196271867|26.356196271867|26.356196271867|26.356196271867|26.356196271867|26.356196271867|26.356196271867|26.356196271867|26.356196271867|26.356196271867|25.896884030204|25.672648926687|25.233499443213|24.864795879832|24.864795879832|24.864795879832|24.864795879832|24.789748997737|24.789748997737|24.326942491585|23.6643809743|23.275978877287|22.948865707429|22.615405515071|22.196180382918|22.196180382918|21.496867117562|21.164851649247|20.695946357474|20.192898453294|20.192898453294|19.39155323088|19.105615107879|||||||18.588194577974|-24.16981312617|-24.16981312617|-24.16981312617|-24.16981312617|-24.378125051485|-25.121806413847|-25.557690516096|-25.557690516096|-25.557690516096|-25.557690516096|-25.557690516096|-25.557690516096|-26.359655900113|-26.708507373722|-26.948341929021|-27.488575684876|-27.488575684876|-27.488575684876|-27.488575684876|-27.488575684876|-27.818268893124|-27.818268893124|-27.818268893124|-27.818268893124|-27.818268893124|-27.818268893124|-27.818268893124||-27.818268893124|-27.818268893124|-27.818268893124|-27.818268893124|-27.999743273922|-28.086298158805|-28.086298158805|-28.086298158805|-28.086298158805|-28.210885660561|-28.224873269832
08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP||29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|29.042689233594|28.757278843365|28.757278843365|28.757278843365|28.757278843365|28.757278843365|28.757278843365|28.757278843365|28.757278843365|28.757278843365|28.757278843365|28.757278843365|26.818641896206|-31.970087942355|-31.970087942355|-31.970087942355|-31.970087942355|-31.970087942355|-31.970087942355|-32.257319486664|-33.094961423106|-33.094961423106|-33.399957518254|28.378405737568|28.378405737568|28.378405737568||||||25.941561989971|23.480069271931|-25.626595173449|-25.626595173449|-25.626595173449|-25.626595173449|-26.128994264173|-26.312955855792|-26.312955855792|||-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.563230147162|-26.733588552253|-26.751342643653|-26.751342643653|-27.544188951458|-27.544188951458|-27.954655301798|-28.515727189104|-29.469142228277|-29.711269358696|-30.016717179252|-30.016717179252|-30.016717179252|-30.016717179252|-30.016717179252|-30.016717179252|-30.016717179252|-30.016717179252|-30.016717179252|-30.016717179252|-30.016717179252|-30.016717179252|-30.590177461373|-30.590177461373|-30.590177461373|-30.590177461373|-31.431863807823|-32.621514769821|-33.637914351472|-33.637914351472|-33.637914351472|-33.637914351472|-33.637914351472|-33.637914351472|-33.637914351472|-33.637914351472|-33.637914351472|-34.257128375381|-34.914031286604|-35.917258549141|-36.122508261389|-36.373897788465|-36.555552974086|-36.555552974086|-37.100060903078|-37.250623132394|-37.335135991492|-38.296816250922|-39.337675797647|-39.337675797647|-40.483528282583|-40.873365139895|-40.971987225165|-40.971987225165|-40.971987225165|-40.971987225165|-40.971987225165||-40.971987225165|-42.009429377042|-42.872145354441|-43.171271734427|-43.720860619226|38.970288748152|38.970288748152|38.970288748152|38.970288748152|38.970288748152|38.970288748152|38.970288748152|36.234495867493|36.234495867493|36.234495867493|36.234495867493|36.234495867493|36.234495867493|36.234495867493|36.234495867493|36.234495867493|36.234495867493|36.111108503079|36.019010024309|35.730566719107||||-39.915688851441|-39.915688851441|-39.915688851441|-39.915688851441|-39.915688851441|-40.254634994654|-40.254634994654|-40.254634994654|-40.711215506841|-40.711215506841|-40.962462437207|-42.163849102187|-42.727607765383|-43.340676880089|-43.860196007851|-43.896328066856|-44.020920328598|||-44.288709706901|-44.288709706901|-44.288709706901|-44.288709706901|-44.308011870515|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|-45.270745133275|||||||-45.270745133275|-45.270745133275|-45.270745133275|-45.323604635523|-48.052338975587|-49.670377512683|-50.239862199083|-51.810402494288|-55.4882267908|-58.488585043366|-58.68564918352|-59.641275912665|-60.235307832716|-60.448676793838|-63.75435068316|52.205728087069|52.205728087069|52.205728087069|52.205728087069|52.205728087069|52.205728087069|52.205728087069|52.205728087069|52.205728087069|52.205728087069|52.205728087069|52.205728087069|48.639697959292||46.130220124311|41.357409446375|-47.090234602572|-47.090234602572|-47.090234602572|-47.090234602572|-47.090234602572|-47.090234602572|-47.123593265349|-47.378438029614|-48.353821050157
08253|101163|/equities/yingliu-electr|SHANGHAICOMP||13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|13.238592437148|12.967880570491|12.648200233335|12.591790008392|12.591790008392|12.552538513449|12.552538513449|12.552538513449|12.552538513449|12.238376060357|12.153751549048|-13.665691740282|-13.665691740282|-13.665691740282|-13.665691740282|-13.665691740282|-13.665691740282|-13.665691740282|-13.665691740282|-13.665691740282|-13.75854670446|-13.781718062481|-13.784131472995|11.862234139898|11.862234139898|11.862234139898||||||10.878037691622|9.9950415298997|9.3817128258345|-10.459090279635|-10.459090279635|-10.459090279635|-10.459090279635|-10.459090279635|-10.459090279635|||-10.547877946492|-10.787086450387|-10.791835410272|-10.791835410272|-10.850928049258|-11.003845149014|-11.003845149014|-11.003845149014|-11.091494328152|-11.194954345927|-11.194954345927|-11.194954345927|-11.194954345927|-11.515505047093|-11.765005451054|-11.906672695843|-12.169636121026|-12.241817808406|-12.48983702279|11.334390929328|11.334390929328|11.334390929328|11.334390929328|11.334390929328|11.334390929328|11.334390929328|11.334390929328|11.334390929328|11.334390929328|11.334390929328|11.334390929328|11.22154612341|-12.311168700526|-12.311168700526|-12.311168700526|-12.311168700526|-12.311168700526|-12.311168700526|-12.512409614269|-12.589079768166|-12.589079768166|-12.589079768166|-12.640644504742|-12.801271493917|-12.891233854406|-12.891233854406|-12.891233854406|-12.891233854406|-12.891233854406|-13.028593254214|-13.091770649095|-13.221412182008|-13.393791039956|-13.668101134314|-13.724556303039|-13.757415565462|-13.757415565462|-13.799906395775|-13.87211873675|-14.184020600326|-14.463911888342|-14.616225984279|-14.616225984279|-14.616225984279|-14.616225984279|-14.616225984279|-14.616225984279|-14.616225984279|-14.616225984279||-14.84025110424|-14.985278491846|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336|13.608831860336||||13.608831860336|13.608831860336|13.608831860336|12.976480406426|11.972755610836|-14.083682006318|-14.083682006318|-14.083682006318|-14.083682006318|-14.083682006318|-14.083682006318|12.45447858823|12.45447858823|12.45447858823|12.45447858823|12.45447858823|12.45447858823|||12.45447858823|12.45447858823|12.45447858823|12.45447858823|12.45447858823|12.45447858823|12.45447858823|12.45447858823|12.45447858823|12.45447858823|12.287584411599|12.287584411599|12.287584411599|11.144537938412|10.941708684824|10.535787715804|10.234208573115|9.9568959724196|9.9568959724196|9.9568959724196|9.9568959724196|9.9568959724196|9.9568959724196|9.9568959724196|9.9568959724196|9.9568959724196|9.9568959724196|9.7559962285104|9.2366623892323|9.0262910540387|8.919767717022|8.8303917233079|8.8303917233079|||||||8.5604352756705|-10.834945016605|-10.834945016605|-10.834945016605|-11.144383330591|-11.409314733354|-11.759238090348|-11.787169092198|-11.787169092198|-11.787169092198|-11.787169092198|-11.787169092198|-11.787169092198|-12.221854546886|-12.50982100093|-12.50982100093|-12.965356419745|-13.124284450945|-13.407538405984|-13.693931782609|-13.820479883492|-13.936644092467|-14.088493628928|-14.369993152033|-14.676102944889|-14.854003664165|-14.927226115497|-14.969383320177||-14.969383320177|-14.969383320177|-14.969383320177|-15.035981744488|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.922740698044|13.922740698044
08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH||3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9758588212561|3.9416711406571|3.9416711406571|3.9416711406571|3.9416711406571|3.9416711406571|3.9416711406571|3.9416711406571|3.9416711406571|3.9416711406571|3.6351897801142|3.3135443622515|3.1089381834583|3.0999313218414|2.973257062945|-3.4208548934787|-3.4208548934787|-3.4208548934787|-3.4208548934787|-3.4208548934787|-3.4208548934787|-3.4208548934787|-3.4798388118578|-3.7653765143104|-4.0865294735903|3.5988562061527||||||3.453173632328|3.103526083302|2.686695672485|2.5507730393639|2.2808589305072|-2.4726583434895|-2.4726583434895|-2.4726583434895|-2.4726583434895|||-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4769981044202|-2.4938867906364|-2.5170964377492|-2.5439960445926|-2.5761067167439|-2.6212296767939|-2.6402552176304|-2.6947280089929|-2.7374756911148|-2.7738618032524|-2.8104019315583|2.3769729348928|2.3769729348928|2.3560810589029|2.0673123756199|-2.4193964947855|-2.4193964947855|-2.4193964947855|-2.4193964947855|-2.4193964947855|-2.4193964947855|-2.4193964947855|-2.4193964947855|-2.4193964947855|-2.4193964947855|-2.4193964947855|-2.4193964947855|-2.4193964947855|-2.4193964947855|-2.4193964947855|-2.4193964947855|-2.4482182517753|-2.5224618805068|-2.5224618805068|-2.5224618805068|-2.5224618805068|-2.5921798825945|-2.6868664821746|-2.7492960780596|-2.8068470181917|-2.8068470181917|-2.8698299264351|2.4300950808642|2.4300950808642|2.4300950808642|2.4300950808642|2.4300950808642|2.4300950808642|2.4300950808642|2.4300950808642|2.4136865901895|2.4136865901895|2.4136865901895|2.4136865901895|2.4136865901895|2.4136865901895||2.4136865901895|2.4136865901895|2.4136865901895|2.4136865901895|2.3885405911282|2.2394896892789|-2.5806871843195|-2.5806871843195|-2.5806871843195|-2.5806871843195|2.3558798691777|2.3558798691777|2.3558798691777|2.3558798691777|2.3558798691777|2.3558798691777|2.3558798691777|2.3558798691777|2.3558798691777|2.3558798691777|2.3558798691777|2.3558798691777|2.3087553868854|2.2471055113931|2.2471055113931||||2.2112283534098|2.1541425195323|-2.313516479383|-2.313516479383|-2.313516479383|-2.313516479383|-2.313516479383|-2.313516479383|-2.313516479383|-2.313516479383|-2.313516479383|-2.3444626658604|-2.3944029774318|-2.4148921929079|-2.4348802127527|-2.4370891427648|-2.4445435046765|||-2.4589880497526|-2.4589880497526|-2.4589880497526|-2.4589880497526|-2.4677645135005|-2.4902939054788|-2.5203265584643|-2.5425850723777|-2.5967612900772|2.3635179932295|2.3635179932295|2.3635179932295|2.3635179932295|2.355106946233|2.355106946233|2.355106946233|2.3473410434227|2.3464061295682|2.3464061295682|2.3464061295682|2.3464061295682|2.3464061295682|2.3464061295682|2.3464061295682|2.33537805371|2.33537805371|2.3234291401702|2.3234291401702|2.3234291401702|2.3234291401702|2.3234291401702|2.3234291401702|2.3234291401702|||||||2.3234291401702|2.2029184173418|-2.5705360701276|-2.5705360701276|-2.6483734901959|-2.6570817161726|-2.7306462977911|-2.7382780642656|-2.7382780642656|-2.7382780642656|-2.7382780642656|-2.7382780642656|-2.7382780642656|-2.7875312800041|-2.8135570590426|-2.8135570590426|-2.8722994316992|-2.8722994316992|-2.8722994316992|-2.8722994316992|-2.8722994316992|-2.8722994316992|-2.8722994316992|-2.8819993722634|-2.9116659548764|-2.9312955038288|-2.9508838936729|-2.9509578715292||-2.9509578715292|-2.9509578715292|-2.9509578715292|-2.9693976387412|-3.0048862546716|-3.0387626191017|-3.0580694962472|-3.066188380556|-3.0774315302424|-3.0954794690402|-3.0967632061606
08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP||9.1974739378798|9.031224572967|9.031224572967|9.031224572967|9.031224572967|9.031224572967|9.031224572967|9.01334778482|9.01334778482|9.01334778482|9.01334778482|9.01334778482|9.01334778482|9.01334778482|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.9980141401586|8.6572380860975|8.2491534374743|8.1323924222025|7.7250342185246|7.7250342185246|7.7250342185246|7.7250342185246|7.7250342185246|7.7250342185246|7.7250342185246|7.7250342185246|7.7250342185246||||||7.2372597649083|6.868621847628|6.6802742392909|6.6802742392909|6.42808240333|-7.2194905981982|-7.2194905981982|-7.2194905981982|-7.2194905981982|||-7.3188782781985|-7.4464314503143|-7.4464314503143|-7.4464314503143|-7.6360348377702|-7.7648624578331|-7.7648624578331|-7.7648624578331|-7.7648624578331|-7.7648624578331|-7.7648624578331|-7.7648624578331|-7.7648624578331|-7.7648624578331|-7.7787361320758|-7.7985960043033|-7.9539954702678|-8.0211061681446|-8.0895622797737|-8.122633673401|-8.122633673401|-8.122633673401|-8.122633673401|-8.122633673401|-8.1568153187647|-8.3125727491262|-8.3167472500142|-8.426478223366|-8.426478223366|-8.5344203626254|-8.7755622719291|-8.7755622719291|-8.7755622719291|-8.7755622719291|-8.7789579072002|-8.7993976979789|-8.8015530804061|-8.9567814024232|7.6826471435072|7.6826471435072|7.6826471435072|7.6826471435072|7.6826471435072|7.5965189850709|7.5965189850709|7.5965189850709|7.5961315274659|7.5395906369359|7.4956566404933|7.4585069629477|7.1838966710619|7.0186456258393|7.0186456258393|7.0186456258393|7.0186456258393|7.0186456258393|7.0186456258393|7.0186456258393|7.0186456258393|7.0186456258393|7.0186456258393|7.0186456258393|6.8223840456646|-8.2175507097282|-8.2175507097282|-8.2256118753264|-8.3044333883532|-8.3044333883532|-8.3044333883532||-8.4585595715203|-8.4585595715203|-8.7117328233363|-8.8847032196921|-9.0630037395603|-9.14200326028|-9.14200326028|-9.14200326028|-9.14200326028|-9.14200326028|-9.14200326028|-9.14200326028|-9.14200326028|-9.14200326028|-9.14200326028|-9.14200326028|-9.14200326028|-9.14200326028|-9.14200326028|-9.2316697816334|-9.5229664092021|-9.5859832343921|-9.5859832343921|-9.5859832343921|-9.5859832343921||||-9.5859832343921|-9.5859832343921|-9.5859832343921|-9.5859832343921|-9.7494257619497|-9.9671397662291|-10.194599334413|8.0388670470782|8.0388670470782|8.0388670470782|8.0388670470782|8.0388670470782|8.0388670470782|8.0388670470782|7.8171340557731|7.8171340557731|7.8171340557731|||7.8171340557731|7.5584414808725|7.5584414808725|7.5584414808725|6.8566348939552|6.8566348939552|6.8566348939552|6.8566348939552|6.8566348939552|6.8566348939552|6.7895942693964|6.7817713426236|6.6041904739411|6.4446559009586|6.3796178033655|6.355686418514|6.1996516036773|6.098225990241|6.098225990241|6.098225990241|6.098225990241|6.098225990241|6.098225990241|6.098225990241|6.098225990241|6.098225990241|6.098225990241|6.043584363665|5.7723157328653|-7.0956786646333|-7.0956786646333|-7.0956786646333|-7.0956786646333|||||||-7.0956786646333|-7.0956786646333|-7.2996428028176|-7.9684922447281|-8.3722136275059|-8.4969038981073|-8.8860044234189|-9.1105607608063|-9.1279863084032|-9.1279863084032|-9.1279863084032|-9.1279863084032|-9.1516514580199|-9.3490576524148|-9.4364908794574|-9.4364908794574|-9.6126368374387|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139||8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139|8.7941659402139
08256|1024772|/equities/yongyue-science|SHANGHAICOMP||-4.1937541990795|-4.1937541990795|-4.1937541990795|-4.1937541990795|-4.1937541990795|-4.1937541990795|-4.1937541990795|-4.1937541990795|-4.1937541990795|-4.1975046428616|3.6479748169424|3.6479748169424|3.6479748169424|3.6479748169424|3.3916387734415|3.3168208397762|3.290912023003|3.0515689748471|2.9984099222494|2.7184689164251|2.7184689164251|2.6499654452105|2.6261918520363|2.6261918520363|2.6068798541396|2.4737554522983|2.3802837765473|-2.6990757845042|-2.6990757845042|-2.6990757845042|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899||||||-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|-2.7039903812899|||-2.7838781998438|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.4720909840567|2.3928789834957|2.3435306966034|2.3435306966034|2.3435306966034|2.2810535257028|2.2810535257028|2.2810535257028|2.2810535257028|2.2810535257028|2.2810535257028|2.2810535257028|2.2810535257028|2.2810535257028|2.2810535257028|2.2810535257028|2.2650595312832|2.1545107370746|2.0161229643702|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.3885903529622|-2.4517670662643|-2.5958523255191|-2.6814351799632|-2.6814351799632|-2.6814351799632|-2.6814351799632|-2.6814351799632|-2.6814351799632|-2.6814351799632|-2.6814351799632|-2.6814351799632||-2.77159453791|-2.8134384438022|-3.0304179099145|-3.0304179099145|-3.187130917768|-3.3468122103262|-3.5164579129272|-3.6960644165734|-3.9256271035648|-3.973915698757|-3.973915698757|-3.973915698757|-3.973915698757|-4.0154618583677|-4.0977353346081|-4.2235948390134|-4.4067720910319|-4.4175244459851|-4.653916108315|-4.9032401637951|-5.1658224349463|-5.4420249467916|-5.732249790411|-6.0369442369991|-6.3566048836767|||||-6.5863383446615|-6.5863383446615|-6.5863383446615|-6.5863383446615|-6.5863383446615|-6.5863383446615|-6.5863383446615|-6.5863383446615|-6.5863383446615|-6.628153712052|-7.2279486727912|-7.7227206574765|-7.997936351648|-7.997936351648|-7.997936351648|-8.0011556152834|||-8.0011556152834|-8.6612840763213|-9.2914268298814|-9.4639123088796|-9.4639123088796|-9.4639123088796|-9.6115694450757|-10.367855116992|9.2436356283644|9.2436356283644|8.5968177293649|7.7564639487654|6.8660711092849|5.9345235342339|5.1722485483305|4.385276152096|3.9686400376005|3.6645998118368|3.6445553433065|3.6155581276995|3.6155581276995|3.6155581276995|3.6155581276995|3.6155581276995|3.6155581276995|3.6155581276995|3.6155581276995|3.3806204311695|3.1534671245512|-4.2681158816912|-4.2681158816912|-4.2681158816912|-4.2681158816912|||||||-4.2681158816912|-4.4823508434934|-4.7520565515804|-5.2511738942781|-5.7018598369668|-5.7320664516103|-6.0839626911626|-6.1418490523179|-6.1418490523179|-6.1418490523179|-6.1418490523179|-6.1418490523179|-6.1418490523179|-6.4264990349699|5.9256212248676|5.9256212248676|5.9256212248676|5.9256212248676|5.9256212248676|5.9256212248676|5.9256212248676|5.9256212248676|5.9256212248676|5.9256212248676|5.9256212248676|5.9256212248676|5.9018015347446|5.889779590073||-6.4279223967443|-6.4279223967443|-6.4279223967443|-6.4743582726464|-6.5703978804466|-6.584133181027|-6.584133181027|-6.627448440397|-6.627448440397|-6.6988319564796|-6.7687019428651
08257|100731|/equities/yonyou-softwar|SHANGHAICOMP||11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.582092969558|11.002880909864|10.632090465695|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.455264726347|-12.594400948294|-12.594400948294|-12.878779431193|11.273759894453|11.273759894453|11.273759894453||||||10.273621882424|9.0840245236127|8.4311385672587|8.3912649200248|8.0085361796013|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|||-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9247357552982|-8.9691508816058|-9.1067911252042|-9.1067911252042|-9.1308790428395|-9.2559764896229|-9.3621959724244|-9.557440073205|-9.5643780837599|-9.5739228855612|-9.5739228855612|-9.6026923006378|-9.7007693522067|-9.9721132479107|-9.9721132479107|-9.9721132479107|-9.9721132479107|-9.9721132479107|-9.9721132479107|-9.9721132479107|-9.9721132479107|-9.9721132479107|-9.9721132479107|-9.9721132479107|-9.9721132479107|-9.9721132479107|-9.9721132479107|-9.9721132479107|-9.9721132479107|-9.9721132479107|-10.018472649187|-10.018472649187|-10.040649824834|-10.040649824834|-10.040649824834|-10.040649824834|-10.040649824834|-10.32961159889|-10.508456931556|-10.729952425918|-10.885825235604|-10.885825235604|-10.885825235604|-10.945054138129|-10.945054138129|-10.945054138129|-10.945054138129|-11.091171357836|-11.170190331897|-11.470211503198|-11.733012567284|-11.788481071305|-11.788481071305|-11.788481071305|-11.788481071305|-11.788481071305|-11.788481071305||-11.788481071305|-11.788481071305|-11.788481071305|-11.788481071305|-11.921345691556|-11.921345691556|-11.921345691556|-12.100384531942|-12.134548547492|-12.134548547492|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037||||-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.254614561037|-12.333709386418|-12.333709386418|-12.333709386418|-12.614122023659|-12.772913154052|-12.859903529933|-12.981559492538|-13.104510918138|-13.254456668957|||-13.493943088261|-13.493943088261|-13.493943088261|-13.493943088261|-13.504380933673|-13.577090148827|-13.868335944079|12.317474938447|12.317474938447|12.317474938447|11.813861424189|11.76317909742|11.515199115813|11.475753145862|11.475753145862|11.475753145862|11.161948130581|11.157169390883|11.157169390883|11.157169390883|11.157169390883|11.157169390883|11.157169390883|10.970743710427|10.71604099027|10.71604099027|10.636157192033|-12.425415625681|-12.425415625681|-12.425415625681|-12.425415625681|-12.425415625681|-12.425415625681|||||||-12.425415625681|-12.425415625681|-12.425415625681|-12.425415625681|-12.77935119747|-13.068723266642|-13.30747023481|-13.871078129806|-14.257864126671|-14.548271179838|-14.548271179838|-14.548271179838|-14.559745842266|-14.686939405123|-15.064246452787|-15.064246452787|-15.2963844813|-15.595982979524|-16.018870511307|-16.408189630788|-16.997988065394|-17.0916533297|-17.530170315471|-17.966855439838|-18.137451094966|-18.137451094966|-18.137451094966|-18.137451094966||-18.137451094966|-18.137451094966|-18.137451094966|-18.137451094966|-18.455501153051|16.893352901986|16.893352901986|16.893352901986|16.893352901986|16.893352901986|16.893352901986
08258|100409|/equities/youngor-group|SHANGHAICOMP||-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1069051770214|-8.1321166916957|-8.275129548297|-8.2890326883899|-8.3301165181113|-8.3301165181113|-8.3301165181113|-8.3301165181113|-8.3962404283895|-8.4419340329053|-8.4793711190624|-8.5143012211502|-8.5658903304935|-8.6523954505539|-8.6523954505539|-8.7426616742452|-8.862401811529|7.8245538161321||||||7.3061704554076|6.9035228267771|6.6644697736217|6.607744277684|-6.955638707954|-6.955638707954|-6.955638707954|-7.0208503156021|-7.0208503156021|||-7.1037227212406|-7.2041363516358|-7.2884845246769|-7.3555387644743|-7.4261539411517|-7.4505831440882|-7.4505831440882|-7.4505831440882|-7.4505831440882|-7.4505831440882|-7.6389810995478|-7.6505347574439|7.3091332661711|7.3091332661711|7.3091332661711|7.3091332661711|7.3091332661711|7.3091332661711|7.3091332661711|7.2951481858451|7.2562758436423|7.236417504441|7.1537970660917|7.1486633749794|7.0768481064715|7.0220536709801|6.9139482181355|-7.2367946522017|-7.2367946522017|-7.2367946522017|-7.2367946522017|-7.2367946522017|-7.2367946522017|-7.2367946522017|-7.2367946522017|-7.2367946522017|-7.2367946522017|-7.2367946522017|-7.2908831853093|-7.3826226428935|-7.3826226428935|-7.3826226428935|-7.3826226428935|-7.3826226428935|-7.3895809336712|-7.3987552482928|-7.3987552482928|-7.3987552482928|-7.3987552482928|-7.3987552482928|-7.4163950371571|-7.498738003995|-7.498738003995|-7.498738003995|-7.498738003995|-7.498738003995|-7.5130420009581|-7.5272690499589|-7.5376163986932|-7.5376163986932|-7.6156847242526|-7.6235385475348|-7.6667094294441|-7.7146772349557|-7.7635832092181|-7.7635832092181|-7.7635832092181|7.7431591167131|7.7431591167131||7.7431591167131|7.7431591167131|7.7431591167131|7.7431591167131|7.7431591167131|7.7431591167131|7.7431591167131|7.7431591167131|7.7431591167131|7.7431591167131|7.7431591167131|7.7431591167131|7.7431591167131|7.7431591167131|7.7431591167131|7.7294552025921|7.7294552025921|7.7294552025921|7.7294552025921|7.5871721304928|7.5746358277041|7.4818962534806|7.4818962534806|7.4654402424385|7.417155973281||||7.3357286366771|7.2596719371921|7.2596719371921|7.2596719371921|7.2596719371921|7.2596719371921|7.2596719371921|7.2496354963654|7.1968170963253|7.1369965442568|7.1369965442568|7.0099959515367|6.9683288890823|6.962975491154|6.962975491154|6.962975491154|6.9327506633465|||6.9219451052022|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|6.8877923057708|||||||6.8877923057708|6.552547009591|6.4427955147875|6.4427955147875|6.4427955147875|6.4427955147875|6.4427955147875|6.4427955147875|6.4427955147875|6.396133455515|6.396133455515|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185||-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7546187196838|-6.7546187196838|-6.806010494834|-6.806010494834|-6.8239007373715|-6.897667238013
08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP||9.2226843174566|8.9541272707711|8.9541272707711|8.9541272707711|8.9541272707711|8.9541272707711|8.9541272707711|8.9541272707711|8.9541272707711|8.9541272707711|8.4151410601681|8.135660694281|8.135660694281|8.135660694281|8.135660694281|8.135660694281|7.9446229385444|7.8056452449836|7.8056452449836|7.6628875165594|7.6628875165594|7.6628875165594|7.6628875165594|7.226541535657|6.7461570817026|-7.0872906831613|-7.0872906831613|-7.0872906831613|-7.0872906831613|-7.0872906831613|-7.1319894158963|-7.2130736112746|-7.2130736112746|-7.2945264975398|6.3484212733608|6.3484212733608|6.3484212733608|6.3484212733608|6.3484212733608||||||6.061578999769|5.8345321668643|5.5167024945174|5.4513363413186|-5.9505869549836|-5.9505869549836|-5.9505869549836|-5.9505869549836|-5.9505869549836|||-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-5.970000987864|-6.0844453237856|-6.1340060424855|-6.1340060424855|-6.1340060424855|-6.1461919563244|-6.1461919563244|-6.1461919563244|-6.1461919563244|-6.1461919563244|-6.1461919563244|-6.1461919563244|-6.2385465058166|-6.2783849937472|-6.2978289911397|-6.2978289911397|-6.2978289911397|-6.2978289911397|-6.2978289911397|-6.2978289911397|-6.2978289911397|-6.2978289911397|-6.3431431793778|-6.4268258173829|-6.494806404419|-6.5258959349739|-6.5565508534232|-6.6174899985205|-6.6174899985205|-6.6174899985205|-6.6174899985205|-6.6174899985205||-6.6174899985205|-6.6174899985205|-6.8411000492187|-6.9634444715813|-7.0732716986686|6.5121260183444|6.5121260183444|6.5121260183444|6.5121260183444|6.5121260183444|6.5121260183444|6.5121260183444|6.5121260183444|6.5121260183444|6.4995842528995|6.3230136140933|6.3230136140933|6.3230136140933|6.3230136140933|6.3230136140933|6.3230136140933|6.2672372642215|6.2158189684214|6.1797988315491|6.124220916526||||-6.7563520059207|-6.7563520059207|-6.7563520059207|-6.7563520059207|-6.7563520059207|-6.7563520059207|-6.7563520059207|-6.9009360044441|-6.9009360044441|-6.9009360044441|-6.9009360044441|-7.1338175898615|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|||6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.5826698935917|6.4796331366886|6.4451480398564|6.3851645798582|6.2143440185778|6.2143440185778|6.2143440185778|6.2143440185778|6.2143440185778|6.2143440185778|6.2143440185778|6.2143440185778|6.2143440185778|6.2143440185778|6.1498266788316|-7.407260263633|-7.407260263633|-7.407260263633|-7.407260263633|-7.407260263633|||||||-7.407260263633|-7.407260263633|-7.407260263633|-7.7491782116352|-8.1024203485315|-8.1410224908|-8.5116915695541|-8.7644004995263|-8.7644004995263|-8.7644004995263|-8.7644004995263|-8.7644004995263|-8.8526670330803|-9.2885190241911|-9.5766881564566|-9.6068754305783|-9.7487033164962|-9.7487033164962|-9.7487033164962|-9.7487033164962|-9.7487033164962|-9.7487033164962|-9.7487033164962|-9.8057819247757|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002||8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002
08260|100464|/equities/dayang|SHANGHAICOMP||-16.033119632586|-16.18051735779|-16.18051735779|-16.350574990338|-16.514528031952|-16.90669795739|-17.396886526075|-18.042771549662|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377|15.792233680377||||||15.759149152581|15.271832340894|14.717631744674|14.717631744674|14.550494909834|14.550494909834|14.550494909834|14.550494909834|14.550494909834|||14.550494909834|14.550494909834|14.550494909834|14.550494909834|14.550494909834|14.550494909834|14.525919773636|14.525919773636|14.462133039432|14.313481133732|13.955534557008|13.857260866853|13.656824032451|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-14.922882861223|-15.000425729846|-15.020278748288|-15.020278748288|-15.097532069699|-15.363923907297|-15.558589359939|-15.558589359939|-15.558589359939|-15.558589359939|-15.558589359939|-15.558589359939|-15.558589359939|-15.649544288516|-15.696864203171|-15.696864203171|-15.696864203171|-15.923182623867|-16.16242487484|-16.297139247852|-16.611821157621|-16.717299887901|-16.717299887901|-16.717299887901|-16.717299887901|-16.717299887901|-16.717299887901|-16.717299887901|-16.717299887901|-16.717299887901|-16.717299887901|-16.717299887901|-16.717299887901|-16.938666764636|15.92511681549|15.92511681549||15.92511681549|15.92511681549|15.92511681549|15.92511681549|15.92511681549|15.92511681549|15.92511681549|15.92511681549|15.92511681549|15.92511681549|15.92511681549|15.830637284172|15.830637284172|15.800709428669|15.771121448795|15.771121448795|15.604841496375|15.604841496375|15.249267659614|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884||||15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.061843933884|15.047399444128|15.047399444128|14.808221837707|14.650246272294|14.565829632247|||14.5575882302|14.220098321777|14.182331633945|13.987590498814|13.814213063921|13.814213063921|13.814213063921|13.814213063921|13.814213063921|13.814213063921|13.570791803693|13.369856116647|13.369856116647|13.369856116647|13.369856116647|13.069840693335|12.213711764923|11.849441590572|11.849441590572|11.849441590572|11.849441590572|11.849441590572|11.849441590572|11.849441590572|11.849441590572|11.849441590572|11.849441590572|11.849441590572|11.639935244747|11.371594576513|11.278438414109|11.115486768631|10.981651522216|||||||-12.275432057767|-12.275432057767|-12.275432057767|-12.275432057767|-12.275432057767|-12.275432057767|-12.275432057767|-12.307702271572|-12.533741584995|-12.533741584995|-12.533741584995|-12.533741584995|-12.533741584995|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.649599244692|-12.649599244692|-12.649599244692|-12.649599244692|-12.649599244692||-12.649599244692|-12.649599244692|-12.649599244692|-12.649599244692|-12.649599244692|-12.649599244692|-12.649599244692|-12.709937010403|-12.709937010403|-12.942152564388|-12.987947747289
08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP||16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.709759373085|16.465332782744|16.465332782744|16.465332782744|16.465332782744|16.465332782744|16.465332782744|16.465332782744|15.872036921182|15.851152088023|15.746053085622|15.746053085622|15.579056114895|15.579056114895|15.579056114895|14.974077830025|14.974077830025|14.974077830025|14.974077830025|14.974077830025|14.528975629485|14.416639592555|14.140711495508|-16.172268135408|-16.172268135408|-16.172268135408|-16.18085382499|-16.455393081658|-16.600991838235|-16.731102273485|14.675627839881|14.675627839881|14.675627839881||||||13.689031217184|12.994479600683|12.467754779144|12.36306088267|-13.268279941419|-13.268279941419|-13.268279941419|-13.268279941419|-13.268279941419|||-13.440866319713|-13.635338290807|-13.635338290807|-13.635338290807|-13.769820460872|-13.957268756726|-13.957268756726|-13.957268756726|-13.957268756726|-13.957268756726|-13.957268756726|-13.957268756726|-13.957268756726|-13.957268756726|-13.960825147573|-13.960825147573|-14.126472568449|-14.191080464188|-14.296200952335|-14.371237899125|-14.371237899125|-14.371237899125|-14.371237899125|-14.371237899125|-14.371237899125|-14.371237899125|-14.371237899125|-14.371237899125|-14.371237899125|-14.371237899125|-14.371237899125|-14.371237899125|-14.371237899125|-14.371237899125|-14.371237899125|-14.371237899125|-14.371237899125|-14.378597949678|-14.683442299823|-14.751580751127|-14.751580751127|-14.751580751127|-14.810009090477|-14.810009090477|-14.810009090477|-14.810009090477|-14.810009090477|-14.810009090477|-14.810009090477|-14.8716772843|-15.227419037355|-15.232844507195|-15.232844507195|-15.232844507195|-15.232844507195|-15.232844507195|-15.232844507195|-15.232844507195|-15.232844507195|-15.409826821196|-15.673140969661|-15.862934234834|-16.07659406474|-16.17121521423|-16.225239769063|-16.443734311551|-16.443734311551|-16.443734311551|-16.443734311551||-16.443734311551|-16.633593982557|-16.901771273988|-16.957523574186|-17.261137209284|-17.66904148564|-17.949988429749|-17.949988429749|-18.127639414601|-18.127639414601|-18.366822694996|16.376356516299|16.376356516299|16.376356516299|16.376356516299|16.376356516299|16.376356516299|16.376356516299|16.376356516299|16.376356516299|16.376356516299|15.770395501916|15.261550621262|15.136722781119|15.129136114051||||14.171818500017|-16.416172843866|-16.416172843866|-16.416172843866|-16.416172843866|-16.568525161669|-16.689472558681|-16.86663635857|-16.889377862598|-16.889377862598|-16.889377862598|14.928139755436|14.928139755436|14.928139755436|14.928139755436|14.928139755436|14.928139755436|||14.928139755436|14.86298731617|14.86298731617|14.86298731617|14.86298731617|14.86298731617|14.86298731617|14.86298731617|14.86298731617|14.86298731617|14.69332026168|14.568133763962|14.33070456153|13.948005216716|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|-15.966578049998|||||||-15.966578049998|-15.966578049998|-15.966578049998|-16.450642209959|-17.446824874825|-17.952027469152|-18.020030027488|-18.70170079984|-20.316333948658|-21.415535805017|-21.415535805017|-21.680595898396|-21.687327411182|18.541447395151|18.541447395151|17.519386126007|16.116540089145|-18.546866664358|-18.546866664358|-18.546866664358|-18.546866664358|-18.546866664358|-18.546866664358|-18.606517854739|-18.934465372352|-19.017691371044|-19.017691371044|-19.017691371044||-19.017691371044|-19.017691371044|-19.017691371044|-19.207990802218|-19.310544611005|-19.336166200555|-19.336166200555|-19.431851821383|-19.483722851498|-19.749692782012|-20.034102819857
08262|100993|/equities/yueyang-paper|SHANGHAICOMP||-6.3097987820364|-6.7810073303193|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.4669512200508|5.3316122876443|5.3112361284138|5.2378757179667|5.2378757179667|5.2378757179667|5.2378757179667|5.1220841342531|5.0950931900433|4.8589925361663|4.6338805173271|4.5543118819521|4.4692351668991|4.405261552987|4.3480170965483|4.3480170965483|4.3480170965483|4.3480170965483|4.3480170965483|4.3480170965483|4.3480170965483|4.3480170965483|4.3480170965483|4.3480170965483||||||4.1227967474516|3.8947741426424|3.7830823701173|3.7706468945908|3.5784963905996|3.4722183876772|3.3502425411829|3.2857786305659|3.2857786305659|||3.2857786305659|3.2824145021669|3.2824145021669|3.2824145021669|3.2824145021669|3.2415718174237|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.2354375624231|3.1160417688744|3.0894851508819|3.0894851508819|3.0894851508819|3.0894851508819|3.0894851508819|3.0894851508819|3.0305389500418|-3.4822947467992|-3.4822947467992|-3.4822947467992|-3.4822947467992|-3.4986607725565|-3.6010009706687|-3.6010009706687|-3.6477788488811|-3.6819765082936|-3.7077516970745|-3.7752797667308|-3.909755131064|-3.943402159604|-3.943402159604|-3.943402159604|-4.0315579710101|-4.1471103705635|-4.1471103705635|-4.1471103705635|-4.1471103705635|-4.1471103705635|-4.1471103705635|-4.1704045237232|-4.1704045237232|-4.1704045237232|-4.1704045237232|-4.2060049707282|-4.3196577480173|-4.3196577480173|-4.3196577480173|-4.3196577480173|-4.4301752570311|-4.4996391140797|-4.6045988757719|-4.6632086680393|-4.6632086680393||-4.6957874216482|-4.7047639597174|-4.7399551795732|-4.7399551795732|-4.9288388012527|-5.0848210121391|-5.1320235492122|4.6855489706091|4.6855489706091|4.6855489706091|4.6855489706091|4.6855489706091|4.6855489706091|4.6855489706091|4.6855489706091|4.6375295320033|4.6375295320033|4.6094771931435|4.5988635564144|-5.0042716411369|-5.0042716411369|-5.0042716411369|-5.0042716411369|-5.0042716411369|-5.0042716411369||||-5.0042716411369|-5.0042716411369|-5.0042716411369|-5.0042716411369|-5.0042716411369|-5.0372105843432|-5.0372105843432|-5.0372105843432|-5.1077854285852|-5.1077854285852|-5.1077854285852|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|||-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|-5.118914763716|||||||-5.118914763716|-5.118914763716|-5.118914763716|-5.122683093048|-5.3818700811343|-5.4765223950232|-5.6200251811174|-5.7370948162074|-5.7370948162074|-5.7370948162074|-5.7370948162074|-5.7370948162074|-5.7370948162074|-5.917883326212|-6.0252267333208|-6.0252267333208|-6.260807219737|5.6454531233699|5.6454531233699|5.6454531233699|5.6454531233699|5.6454531233699|5.6454531233699|5.6454531233699|5.6454531233699|5.6454531233699|5.5488369245431|-6.1292722219888||-6.1292722219888|-6.1292722219888|-6.1292722219888|-6.14441029754|-6.14441029754|-6.1993953853811|-6.1993953853811|-6.3382168511511|-6.3957967471151|-6.4819963454172|-6.6047111827832
08263|100965|/equities/bowin-tech|SHANGHAICOMP||6.6611413366029|6.5057126025833|6.4302623218565|6.4302623218565|6.3649392453547|6.3649392453547|6.3649392453547|6.3649392453547|6.3649392453547|6.3649392453547|6.3649392453547|6.3649392453547|6.3649392453547|6.3649392453547|6.3470236361905|6.3470236361905|6.3350262709109|6.1944736449419|6.0927487444545|6.0837505352075|6.0837505352075|6.0837505352075|6.0837505352075|6.0837505352075|6.0837505352075|6.0837505352075|6.0837505352075|6.0837505352075|6.0837505352075|6.0635926433628|6.0635926433628|6.0635926433628|6.0635926433628|6.0635926433628|6.0635926433628|6.0635926433628|6.0635926433628|6.0635926433628|6.0635926433628||||||5.706213945396|5.4602378145934|5.3180418562095|5.2589355653304|-5.6502813337975|-5.6502813337975|-5.6502813337975|-5.6502813337975|-5.6502813337975|||-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.6948902428373|-5.839322361706|-5.8786914451898|-5.9309526218729|-5.9309526218729|-5.9309526218729|-5.9309526218729|-5.9309526218729|-5.9309526218729|-5.9309526218729|-5.9309526218729|-5.9309526218729|-5.9309526218729|-5.9309526218729|-5.9309526218729|-5.9309526218729|-5.9309526218729|-5.9309526218729|-5.9309526218729|-5.9309526218729|-5.9309526218729|-5.9309526218729|-5.9309526218729|-5.9504682593047|-5.9504682593047|-5.9504682593047|-5.9504682593047|-6.0777426088849|-6.1080470443875|-6.1385544258437|-6.1385544258437|-6.1385544258437|-6.1385544258437|-6.1385544258437|-6.3195050776095|-6.3433391584391|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223|-6.4126002018223||-6.4126002018223|-6.4126002018223|-6.6228890622732|-6.761543296562|-6.9822701864621|6.53657294366|6.53657294366|6.53657294366|6.53657294366|6.53657294366|6.53657294366|6.53657294366|6.53657294366|6.53657294366|6.53657294366|6.3767476463013|6.2963864961921|6.2908525730464|6.2908525730464|6.2908525730464|6.2908525730464|6.2553914680848|6.2309906101635|6.1877671189232|6.0708524062814||||-6.8609020838119|-6.8609020838119|-6.8609020838119|-6.8609020838119|-6.8609020838119|-6.8609020838119|-6.8609020838119|-6.8685973528701|-6.8685973528701|-6.8685973528701|-6.8685973528701|-7.3245528940446|6.3951282289314|6.3951282289314|6.3951282289314|6.3951282289314|6.3951282289314|||6.3951282289314|6.3845868669933|6.2517632470071|6.2236517365215|6.2236517365215|6.2236517365215|6.2236517365215|6.2236517365215|6.2236517365215|6.2236517365215|6.1007241071858|6.0558046567879|5.8925606396951|5.6978453427727|5.6148279806171|5.5898090093439|5.477009902299|5.3575536275863|5.3575536275863|5.3575536275863|5.3575536275863|5.3575536275863|5.3575536275863|5.3575536275863|5.3575536275863|5.3575536275863|5.3575536275863|5.2556149457295|5.0745722954361|-6.3977055339764|-6.3977055339764|-6.3977055339764|-6.3977055339764|||||||-6.3977055339764|-6.3977055339764|-6.7096726926113|-7.3007476629974|-7.7713859149881|-7.860428976689|-8.1350480574183|-8.1350480574183|-8.1350480574183|-8.1350480574183|-8.1350480574183|-8.1350480574183|-8.1350480574183|-8.6056091275273|-8.783454467462|-8.8488382516155|-9.0587095880784|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003||-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003
08264|100653|/equities/yunnan-chihong|SHANGHAICOMP||-6.3176266505386|-6.3176266505386|-6.3176266505386|-6.3668070715959|-6.3775635209675|-6.5095148050117|5.8972269588264|5.8972269588264|5.8972269588264|5.8972269588264|5.8972269588264|5.8972269588264|5.8972269588264|5.8972269588264|5.8972269588264|5.8972269588264|5.8972269588264|5.8972269588264|5.6174742174979|5.4866380639469|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898|5.3817726383898||||||5.1358586163757|4.8520650699666|4.6439076209425|4.6439076209425|4.4904529015619|-4.9066698792711|-4.9066698792711|-4.9066698792711|-4.9066698792711|||-4.9517147721925|-4.9517147721925|-4.9517147721925|-4.9757940705263|-5.0419935844169|-5.1355484483227|-5.154498179487|-5.1799981679426|-5.2611089907208|-5.3328989834828|-5.3798878028705|-5.4322399543035|-5.4322399543035|-5.4322399543035|-5.4322399543035|-5.4322399543035|-5.4663778064767|-5.5059753786767|-5.5176802219278|-5.5176802219278|-5.5176802219278|-5.5176802219278|-5.5290892456777|-5.5823214953483|-5.6059127853249|-5.6385341129595|-5.6385341129595|-5.6564003844681|-5.6564003844681|-5.6890413376538|-5.6890413376538|-5.6890413376538|-5.6890413376538|-5.6890413376538|-5.7008387148582|-5.7008387148582|-5.7008387148582|-5.7898207571995|5.2044518620195|5.2044518620195|5.2044518620195|5.2044518620195|5.2044518620195|5.2044518620195|5.2044518620195|5.2044518620195|5.2044518620195|5.2044518620195|5.2044518620195|-5.7166109985796|-5.7166109985796|-5.7166109985796|-5.7166109985796|-5.7166109985796|-5.7166109985796|-5.7166109985796|-5.7166109985796|-5.7166109985796|-5.7166109985796|-5.7166109985796|-5.8329008891282|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051||5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3845994508051|5.3751106036794|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314||||5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.3446002588314|5.339504060801|5.339504060801|5.339504060801|5.339504060801|||5.2461666428642|5.2461666428642|5.2461666428642|5.2461666428642|5.2461666428642|5.2461666428642|5.2461666428642|5.2461666428642|5.2461666428642|5.2461666428642|5.1586624324563|5.1586624324563|5.1135136485368|5.0111282872896|5.0111282872896|4.9977822633737|4.9977822633737|4.9977822633737|4.9380911028114|4.8867681198348|4.7986600134421|4.7986600134421|4.7986600134421|4.7829555111515|4.7126610638903|4.7126610638903|4.6865568693536|4.6865568693536|4.6456188157816|4.5651318448141|4.5351467549088|4.4790519011554|4.4683912344041|||||||4.448768066837|4.2458531320908|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.9191279445198|-5.0190310780767|-5.0339235535996|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8178502297666||4.7803892798187|4.7326547246247|-5.0497938693344|-5.0497938693344|-5.0497938693344|-5.0497938693344|-5.0497938693344|-5.0697452507857|-5.0697452507857|-5.1252727202181|-5.1800012697783
08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP||3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.5159760659696|3.4905287894674|3.4794764555238|3.4444182092109|3.3500318035825|3.3500318035825|3.3500318035825|3.3500318035825|3.3500318035825|3.3500318035825|3.3500318035825|3.2878131982733|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|-3.9266910209146|3.3664543613364||||||3.2610605010909|3.1200670411766|3.0287865285741|3.0287865285741|2.9386516417251|-3.1221923304505|-3.1221923304505|-3.1221923304505|-3.1221923304505|||-3.1363248110819|-3.1586942276478|-3.1616588019213|-3.1616588019213|-3.1616588019213|-3.2057319772332|-3.2136197634795|-3.2136197634795|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2197391235952|-3.2591545674674|-3.2653591656451|-3.2653591656451|-3.2653591656451|-3.2653591656451|-3.3320657041078|-3.3639618982215|-3.378095410255|-3.378095410255|-3.378095410255|-3.378095410255|-3.4878837642707|-3.5787597296014|-3.5952886075195|-3.6330984533293|-3.6554876431272|-3.6554876431272|-3.6554876431272|-3.6554876431272|-3.7050660719913|-3.7050660719913|-3.7050660719913|-3.7050660719913|-3.7050660719913|-3.7050660719913|-3.7050660719913|-3.7050660719913|-3.7050660719913|-3.7050660719913|-3.7050660719913|-3.7050660719913|-3.7050660719913||-3.7050660719913|-3.7050660719913|-3.772851201168|-3.7742791399595|-3.844754561808|-3.9147272606981|-3.9541415263428|-4.0246017033539|-4.1051129560429|-4.1167805757321|-4.1167805757321|-4.1167805757321|-4.2037455679914|-4.2037455679914|-4.2037455679914|-4.2037455679914|-4.2124951152824|-4.2255501646491|-4.249500210494|-4.3372225445843|-4.4320603084561|-4.4320603084561|-4.4320603084561|-4.4320603084561|-4.4320603084561||||-4.4320603084561|-4.4320603084561|-4.4320603084561|-4.4320603084561|-4.4320603084561|-4.4950670215815|-4.6334078679846|-4.7627749403217|-4.7627749403217|-4.7627749403217|-4.9536388008571|3.9867422972225|3.9867422972225|3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|||3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|3.9845136003602|3.8861262618291|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.8499110620031|3.733972336531|3.733972336531|3.733972336531|3.4071915433145|-4.4324483615008|-4.4324483615008|-4.4324483615008|||||||-4.4324483615008|-4.4324483615008|-4.4732758051651|-4.6114176121572|-4.8271306452066|-4.9223672214382|-5.1254080471323|-5.3015647129798|-5.3736913452267|-5.3736913452267|-5.3736913452267|-5.3736913452267|-5.3736913452267|-5.5135457791354|-5.6472733591956|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.4319996747183|-5.4640745782058||-5.4640745782058|-5.4711938062421|-5.6118820948856|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015
08266|100460|/equities/yn-real-estate|SHANGHAICOMP||-3.5561633993203|-3.5561633993203|-3.5561633993203|-3.6097696417416|-3.6097696417416|2.9632332452535|2.9632332452535|2.9632332452535|2.9632332452535|2.9632332452535|2.9632332452535|2.9632332452535|2.9632332452535|2.9632332452535|2.9632332452535|2.9632332452535|2.9632332452535|2.8963704118463|2.6670781649188|2.6267535594918|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|2.5553145031069|-3.0478744779466|-3.0478744779466|-3.0478744779466|2.5351395436527||||||2.5329328188633|2.2954809411075|2.0216455574064|1.9729393582906|1.8865993134805|1.8345548303732|1.7989497683455|-1.9825681707539|-1.9825681707539|||-1.9825681707539|-1.9825681707539|-1.9825681707539|-1.9825681707539|-1.9892156287595|-1.9892156287595|-1.9892156287595|-1.9892156287595|-1.9892156287595|-1.9892156287595|-1.9892156287595|-1.9892156287595|-2.0013506991515|-2.0233891858498|-2.0233891858498|-2.0233891858498|-2.0503253014591|-2.0503253014591|-2.0503253014591|-2.0503253014591|-2.0503253014591|-2.0503253014591|-2.0503253014591|-2.0503253014591|-2.0563298649663|-2.0563298649663|-2.0563298649663|-2.0563298649663|-2.0563298649663|-2.0563298649663|-2.0563298649663|-2.0563298649663|-2.0563298649663|-2.0563298649663|-2.0563298649663|-2.0577529589181|-2.0577529589181|-2.0582986372892|-2.0582986372892|-2.0582986372892|-2.0582986372892|-2.0582986372892|-2.0582986372892|-2.0582986372892|-2.0582986372892|-2.0582986372892|-2.0582986372892|-2.0582986372892|-2.0582986372892|-2.0582986372892|-2.0582986372892|-2.0582986372892|-2.0582986372892|-2.0582986372892|-2.0582986372892|-2.0582986372892|-2.0734823664444|-2.0734823664444|-2.0734823664444|-2.0805359770211|-2.1322622287442|-2.1441802236956|-2.1707558205307|-2.1847286942469|-2.2002541094871|-2.2191711763377|-2.2262979539327|-2.2262979539327|-2.2262979539327||-2.2542566873032|-2.2542566873032|-2.3058407679088|-2.3237119797078|-2.3430133266811|-2.392792574075|-2.4075473320784|-2.4811637944978|-2.5185152498662|2.13131395289|2.13131395289|2.13131395289|2.13131395289|2.13131395289|2.13131395289|2.13131395289|2.0031267372402|1.8641229574475|1.8641229574475|1.8641229574475|1.8641229574475|1.8641229574475|1.8641229574475|1.8641229574475|1.8641229574475||||1.8634700051716|1.8594111724883|-2.1471657538243|-2.1471657538243|-2.1471657538243|-2.1846286217181|-2.1951429225569|-2.1951588235039|-2.2182905150074|-2.2182905150074|-2.2182905150074|-2.2586561389122|-2.3346180062993|-2.3629089308562|-2.3971210136217|-2.4173566780932|-2.4176185486987|||-2.4595761429684|-2.4775631691959|-2.4775631691959|-2.4867368700268|-2.5152631867994|-2.5241813382693|-2.540757055767|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|-2.562548654003|||||||-2.562548654003|-2.562548654003|-2.562548654003|-2.6239428837244|-2.720492093557|-2.7599912272491|-2.8478883403213|-2.8478883403213|-2.8478883403213|-2.8478883403213|-2.8478883403213|-2.8478883403213|-2.8478883403213|-2.8893203092583|-2.9964670023397|-3.0266300264415|-3.1801445024342|2.7237865916221|2.7237865916221|2.7237865916221|2.7237865916221|2.7237865916221|2.7237865916221|2.7237865916221|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819||2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819
08267|101019|/equities/wenshan-elec|SHANGHAICOMP||-11.103858458242|-11.103858458242|-11.103858458242|-11.103858458242|-11.157065165529|-11.36840514396|-11.517672530528|-11.609080623383|-11.650089765914|-11.801766900363|10.601966421801|10.601966421801|10.601966421801|10.601966421801|10.601966421801|10.601966421801|10.601966421801|10.368296350592|10.30477339863|9.9875263863059|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.16586506719|-11.218183971717|-11.318537845958|-11.327019814532|10.030182107794|10.030182107794|10.030182107794||||||9.5629805287912|8.889978536985|-9.5186005777564|-9.5186005777564|-9.5186005777564|-9.5186005777564|-9.5355495293562|-9.5355495293562|-9.5355495293562|||-9.5500551682517|-9.6061797237452|-9.6061797237452|-9.8453888938072|-9.8453888938072|-9.8453888938072|-9.8453888938072|-9.8453888938072|-9.8453888938072|-9.8453888938072|-9.8453888938072|-9.8453888938072|-9.8498762498568|-9.8693069760744|9.3127130640272|9.3127130640272|9.3127130640272|9.3127130640272|9.3127130640272|9.3127130640272|9.2680141277582|9.2172376124363|-9.8086445549311|-9.8086445549311|-9.8086445549311|-9.8086445549311|-9.8086445549311|-9.8086445549311|-9.8086445549311|-9.8086445549311|-9.8086445549311|-9.8086445549311|-9.8086445549311|-9.8086445549311|-9.8086445549311|-9.8086445549311|-9.8086445549311|-9.8086445549311|-9.8086445549311|-9.8086445549311|-9.8086445549311|-9.8086445549311|-9.8884942508606|-10.025549621148|-10.028923215603|-10.028923215603|-10.028923215603|-10.028923215603|-10.028923215603|-10.11213624713|-10.126818633049|-10.328131967086|-10.455146106635|-10.501888120008|-10.501888120008|-10.501888120008|-10.537653379786|-10.619615057163|-10.700127419556|-10.84180854065|-10.940343149313|-11.008714313649|10.098740233818|10.098740233818|10.098740233818|10.098740233818|10.098740233818|10.098740233818|10.098740233818||10.098740233818|10.098740233818|10.098740233818|10.098740233818|10.098740233818|10.098740233818|10.098740233818|10.098740233818|10.098740233818|10.098740233818|10.098740233818|10.098740233818|10.098740233818|10.098740233818|10.075822607057|10.012786900654|10.012786900654|10.012786900654|10.012786900654|9.7919858690264|9.5449843667351|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013||||-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|||-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.124799018013|-10.194221290071|9.3860870151327|9.3860870151327|9.3860870151327|9.3860870151327|9.3860870151327|9.3860870151327|9.3860870151327|9.3860870151327|9.3860870151327|9.3860870151327|9.3860870151327|9.157874348937|9.0358595150538|9.0358595150538|9.0358595150538|9.0358595150538|8.9358135056873|8.9358135056873|8.8792378452509|8.8669311765266|8.501589960901|8.4839893392369|8.4243957101231|8.4243957101231|8.4243957101231|8.4243957101231|8.4243957101231|||||||8.4243957101231|7.7609953415532|-9.0754381035411|-9.0754381035411|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.2747194540428|-9.2747194540428|-9.2747194540428|-9.53357672823|-9.6478629126872|-9.7406697417599|-9.7406697417599|-9.7406697417599|-9.7607443228145|-9.8513824028858|-10.035424449167|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859||9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859
08268|100347|/equities/yuntianhua|SHANGHAICOMP||21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.37186919355|21.156485076713|21.156485076713|21.156485076713|21.156485076713|21.156485076713|21.156485076713|21.156485076713|21.115539122475|21.051417830806|21.051417830806|21.051417830806|21.051417830806|21.051417830806|21.051417830806|21.051417830806|21.051417830806|21.051417830806|21.051417830806|21.051417830806|21.051417830806|21.051417830806||||||20.052132080242|18.82570240039|18.059384946695|-19.999347736654|-19.999347736654|-19.999347736654|-19.999347736654|-20.015368264175|-20.015368264175|||-20.297631574181|-20.730409758213|-20.730409758213|-21.186566503978|19.54163659925|19.54163659925|19.54163659925|19.54163659925|19.54163659925|19.54163659925|19.54163659925|19.54163659925|19.54163659925|19.409595000686|19.181773066456|19.094192902175|-20.548869369354|-20.548869369354|-20.548869369354|-20.548869369354|-20.548869369354|-20.548869369354|-20.548869369354|-20.548869369354|-20.548869369354|-20.548869369354|-20.548869369354|-20.548869369354|-20.548869369354|-20.548869369354|-20.548869369354|-20.548869369354|-20.548869369354|-20.548869369354|-20.62724213782|-20.62724213782|-20.62724213782|-20.739159003265|-21.257924069549|-21.257924069549|-21.257924069549|-21.257924069549|-21.257924069549|-21.257924069549|-21.257924069549|-21.257924069549|-21.257924069549|-21.257924069549|-21.257924069549|-21.257924069549|-21.257924069549|-21.257924069549|-21.257924069549|-21.257924069549|-21.257924069549|-21.257924069549|-21.426026332804|-21.544995463527|-21.544995463527|-21.544995463527|-21.896105303407|19.837697116644|19.837697116644|19.837697116644|19.837697116644|19.837697116644|19.837697116644|19.837697116644|19.837697116644||19.837697116644|19.837697116644|19.837697116644|19.837697116644|19.837697116644|19.837697116644|19.837697116644|19.837697116644|19.837697116644|19.837697116644|19.837697116644|19.837697116644|19.837697116644|19.837697116644|19.837697116644|19.64073660554|19.64073660554|19.515416647936|19.515416647936|19.444094772134|19.444094772134|19.398689408407|19.398689408407|19.398689408407|19.132068989659||||19.132068989659|19.132068989659|19.132068989659|19.132068989659|19.132068989659|19.132068989659|19.132068989659|19.132068989659|18.99785356829|18.979325298289|18.979325298289|18.679806289651|17.996842792247|17.996842792247|17.996842792247|17.996842792247|17.996842792247|||17.996842792247|17.917744007638|17.917744007638|17.917744007638|17.917744007638|17.917744007638|17.917744007638|17.917744007638|17.917744007638|17.917744007638|17.917744007638|17.917744007638|17.803119106463|17.803119106463|17.803119106463|17.803119106463|17.803119106463|17.803119106463|17.803119106463|17.803119106463|17.430688349595|17.301320570697|17.040356761868|16.755395605228|16.413019747966|16.413019747966|16.177187868916|16.177187868916|16.177187868916|15.861319167705|15.847577315008|15.433419048163|15.213110313706|||||||15.213110313706|14.793455717621|14.347906871185|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.441469582643|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|14.822024317754|14.504471748154||14.382745867616|14.220829095714|14.152998617982|14.152998617982|-15.131448868241|-15.131448868241|-15.131448868241|-15.15431949058|-15.15431949058|-15.342021639246|-15.747801815026
08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP||12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.167694352656|12.040571100379|12.040571100379|12.040571100379|12.040571100379|12.040571100379|12.040571100379|12.040571100379|12.040571100379|11.695634452132|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864|11.201291124864||||||10.970323554722|9.9598041552613|8.8959930936876|8.8959930936876|8.8543574195796|-9.9971234146934|-9.9971234146934|-9.9971234146934|-9.9971234146934|||-10.188470450174|-10.334698885408|-10.334698885408|-10.334698885408|-10.474110305008|-10.485694107726|-10.485694107726|-10.485694107726|-10.485694107726|-10.485694107726|-10.485694107726|-10.485694107726|-10.610770845098|-10.8280785875|-11.045643152625|-11.099047623112|-11.117275567004|-11.15808375141|-11.3978708349|-11.535411737841|-11.819902259422|-11.996557904959|-12.02604840252|-12.02604840252|-12.02604840252|-12.02604840252|-12.02604840252|-12.02604840252|-12.02604840252|-12.02604840252|-12.02604840252|-12.02604840252|-12.02604840252|-12.02604840252|-12.303387249545|-12.33049662722|-12.33049662722|-12.33049662722|-12.767217934273|-12.856313425052|-12.856313425052|-12.856313425052|-12.856313425052|-12.856313425052|-13.266561913703|-13.266561913703|-13.266561913703|-13.274513536266|-13.845014949166|-14.213905276549|-14.447672779574|-14.671858345153|-14.70542094283|-14.70542094283|-14.70542094283|-14.70542094283|-15.014912521097|-15.09712490688|-15.10569413117|-15.343548540842|-15.537276061124|-15.704751791497|-15.874723926672|-15.987470908837|-16.053300958956|-16.062556538411|-16.413396342405|-17.164068879179|-17.164068879179||-17.340632215134|-17.783479813063|-18.327880477987|-18.327880477987|-18.327880477987|-18.345422956769|-18.41824841215|16.159151800016|16.159151800016|16.159151800016|16.159151800016|16.159151800016|16.159151800016|16.159151800016|16.10683489678|15.690927302812|14.550475001307|13.963861756823|13.838026442511|13.838026442511|13.838026442511|13.612553527794|13.612553527794|13.612553527794|13.577837390857||||-15.449421343345|-15.449421343345|-15.449421343345|-15.449421343345|-15.449421343345|-15.810468074501|-15.818298044934|-15.941997624254|-16.095552869214|-16.227281300639|-16.390868205069|-16.762631224525|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|||14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.790009181893|14.603899285965|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|-15.974801077892|||||||-15.974801077892|-15.974801077892|-15.974801077892|-16.015334039319|-16.357798661574|-16.357798661574|-16.357798661574|-16.357798661574|-16.357798661574|-16.357798661574|-16.357798661574|-16.357798661574|-16.357798661574|-16.840332072955|-17.140471174371|-17.140471174371|-17.299062658227|-17.299062658227|-17.299062658227|-17.299062658227|-17.299062658227|-17.325069507931|-17.466443891111|-17.466443891111|-17.584507244601|-17.584507244601|-17.584507244601|-17.584507244601||-17.584507244601|-17.584507244601|-17.584507244601|-17.794452210018|-18.030503294809|-18.302225878883|-18.355250361947|-18.55229587889|-18.55229587889|-18.55229587889|-18.55229587889
08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP||9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.1872261602824|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242|9.124959613242||||||8.6166219196477|8.2462465985791|7.8008299651164|-8.717546726189|-8.717546726189|-8.717546726189|-8.717546726189|-8.717546726189|-8.717546726189|||-8.8878297551052|-9.0698106800601|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.1219560987458|-9.2349512716913|-9.2632791356669|-9.3341989336661|-9.4707771206621|-9.7191963090636|-9.7268850951435|-9.7599199383643|-9.7599199383643|-9.7949605642782|-9.7949605642782|-9.7949605642782|-9.7949605642782|-9.8638450502274|-9.893378245142|-9.893378245142|-9.893378245142|-9.893378245142|-9.893378245142|-9.893378245142|-9.893378245142|-9.893378245142|-10.074309388031|8.6660473663217|8.6660473663217|8.6660473663217|8.6660473663217|8.6660473663217|8.6660473663217|8.6660473663217|8.6660473663217|8.6660473663217|-9.4789540347486|-9.4789540347486|-9.5526588945513|-9.5526588945513|-9.7035100756889|-9.8661717573448|-9.8661717573448|-9.8661717573448|-9.8661717573448|-9.8661717573448|-9.8661717573448|-9.8661717573448|-9.9951910089171|-10.146206725151|-10.146206725151|-10.146206725151|-10.146206725151|-10.146206725151|-10.146206725151|-10.146206725151|-10.146206725151|-10.146206725151||-10.236340324648|-10.264267330443|-10.665297116477|-10.802552211769|-11.048946897727|-11.228273966292|-11.319193259853|-11.537436635381|-11.679490274714|9.9650551064242|9.9650551064242|9.9650551064242|9.9650551064242|9.9650551064242|9.9650551064242|9.9650551064242|9.9650551064242|9.9650551064242|9.283950194543|-10.385168262333|-10.385168262333|-10.385168262333|-10.385168262333|-10.385168262333|-10.385168262333||||-10.385168262333|-10.385168262333|-10.385168262333|-10.385168262333|-10.385168262333|-10.385168262333|-10.385168262333|-10.400261670119|-10.400261670119|-10.400261670119|-10.400261670119|-10.913068592291|-11.416937183133|-11.416937183133|-11.584930021223|-11.839921879169|-12.177135970191|||-13.059039886347|-13.738377526459|-13.942641950379|12.703960859322|12.703960859322|11.339956508238|9.9577294832682|8.5219217413239|7.9171352511835|7.8151509106371|7.5757230454256|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|-8.569288650244|||||||-8.569288650244|-8.569288650244|-9.0730983052977|-10.000665006188|-10.671986942743|-10.671986942743|-10.671986942743|-10.671986942743|-11.27530849741|9.775744631533|9.775744631533|9.775744631533|9.775744631533|9.775744631533|9.775744631533|9.775744631533|9.775744631533|9.7455395842805|9.7455395842805|9.7455395842805|9.7455395842805|9.7455395842805|9.7455395842805|9.7455395842805|9.7455395842805|9.4883772692431|9.4311077584788|9.4311077584788||9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788
08271|100899|/equities/freetrade-tech|SHANGHAICOMP||3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.4179080999836|3.2443422914594|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.591448176816|-3.6066091070737|-3.6095657094944|-3.701739627413|3.3168404828003|3.3168404828003|3.3168404828003|3.3168404828003|3.3168404828003||||||3.1653782670687|3.0270870333458|2.9307864631577|2.9307864631577|-3.0754405820201|-3.0754405820201|-3.0754405820201|-3.0754405820201|-3.0754405820201|||-3.0754405820201|-3.0754405820201|-3.0754405820201|-3.09048952922|-3.0959954133838|-3.0959954133838|-3.0959954133838|-3.0959954133838|-3.0959954133838|-3.0959954133838|-3.0959954133838|-3.0959954133838|-3.0959954133838|-3.1233282211985|-3.1467632412869|-3.1467632412869|-3.1868681937037|-3.1868681937037|-3.1981044721916|-3.1981044721916|-3.1981044721916|-3.1981044721916|-3.1981044721916|-3.1981044721916|-3.1981044721916|-3.1981044721916|-3.1981044721916|-3.1981044721916|-3.1981044721916|-3.1981044721916|-3.1981044721916|-3.1981044721916|-3.1981044721916|-3.1981044721916|-3.1981044721916|-3.1981044721916|-3.1981044721916|-3.2212271902643|-3.2518854403303|-3.2518854403303|-3.2554282903457|-3.2676981157488|-3.2879979153945|-3.2929386737558|-3.2929386737558|-3.2929386737558|-3.2929386737558|-3.2929386737558|-3.2929386737558|-3.334931969931|-3.3508122300312|-3.3508122300312|-3.3508122300312|-3.3508122300312|-3.3508122300312|-3.3508122300312|-3.3508122300312|-3.3508122300312|-3.3508122300312|-3.3697912930565|-3.4275458917703|-3.4472732130781|-3.4599669617506|-3.4599669617506|-3.4827410691416|-3.4863789869057|-3.514865538887|-3.5315410994067|-3.5315410994067||-3.5315410994067|-3.5315410994067|-3.6106012952078|-3.6201124866526|-3.6590137834594|-3.6950153504527|-3.7289059332915|-3.7554510359309|-3.779144150177|-3.779144150177|-3.779144150177|-3.8096046118376|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518||||-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8321776724518|-3.8478240825015|-3.8478240825015|-3.8478240825015|-3.8478240825015|-3.8478240825015|3.4974420905511|3.4974420905511|3.4974420905511|3.4974420905511|3.4974420905511|3.4974420905511|||3.4974420905511|3.4254912535791|3.3972124965593|3.3897263216586|3.3897263216586|3.3897263216586|3.3897263216586|3.3897263216586|3.3897263216586|3.3897263216586|3.3757114409923|3.3757114409923|3.3602349095344|3.2785942612754|3.2635732666782|3.2635732666782|3.2328592556639|3.162621380877|3.1134682121006|3.1113266448725|3.1113266448725|3.1113266448725|3.1113266448725|3.1113266448725|3.1113266448725|3.1113266448725|3.1113266448725|-3.6095147094546|-3.6095147094546|-3.6095147094546|-3.6095147094546|-3.6095147094546|-3.6095147094546|||||||-3.6095147094546|-3.6095147094546|-3.6095147094546|-3.7855718755522|-3.957301937187|-4.0497800626625|3.5704207392202|3.5704207392202|3.5704207392202|3.5704207392202|-4.0511101643917|-4.0511101643917|-4.0511101643917|-4.1673446011408|-4.2524006175239|-4.2524006175239|-4.3671117675789|-4.3719274116913|-4.3719274116913|-4.3719274116913|-4.3719274116913|-4.3719274116913|-4.3871914847603|-4.3871914847603|-4.3871914847603|-4.3871914847603|-4.3871914847603|-4.3871914847603||-4.3871914847603|-4.3871914847603|-4.4202125584539|-4.491347263859|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774
08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH||-252.07788015908|-252.07788015908|-252.07788015908|-253.12209242258|232.30761027746|232.30761027746|232.30761027746|232.30761027746|232.30761027746|232.30761027746|232.30761027746|232.30761027746|232.30761027746|232.30761027746|232.30761027746|232.30761027746|226.2023442102|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-255.80975712957|-260.77805740769|-266.17007056801|-271.45896055001|-279.37050778886|245.52876789422|245.52876789422|245.52876789422||||||230.42196117342|211.50607125959|198.57063015524|194.75959045162|-207.5117172979|-207.5117172979|-207.5117172979|-207.5117172979|-207.79080208393|||-211.43478148351|-212.50512451053|-212.50512451053|-212.50512451053|-214.0172348942|-214.0172348942|-214.0172348942|-214.0172348942|-214.0172348942|-214.0172348942|-214.0172348942|-214.0172348942|-214.0172348942|-214.70414659333|-215.24028158809|-215.24028158809|-215.24028158809|-216.78739334214|-216.78739334214|-220.16377190604|-220.56174430552|-220.56174430552|-220.56174430552|-220.78527195921|-223.65308266735|-224.74297530792|-224.74297530792|-224.74297530792|-224.74297530792|-224.74297530792|-224.74297530792|-224.74297530792|-224.74297530792|-224.74297530792|-226.26743683577|-226.26743683577|-228.77548116843|213.7091594669|213.7091594669|213.7091594669|211.20906787148|207.88785251237|204.47594286178|198.75660182342|-213.74789481958|-213.74789481958|-213.74789481958|-213.74789481958|-213.74789481958|-213.77066680335|-213.77066680335|-216.2585138893|-217.58557241227|-219.05458122744|-219.05458122744|-223.42676095448|-224.665359265|-224.665359265|-224.665359265|-224.99488707726|-224.99488707726|-226.83987035955|-230.13985432746|-231.87150307896|-234.24000593029|-234.49389527464|-237.54933286403|-238.53953952031|-238.53953952031||-238.53953952031|-238.53953952031|-238.53953952031|-238.53953952031|-238.53953952031|-238.53953952031|-239.61393249517|226.62528075679|226.62528075679|226.62528075679|226.62528075679|226.62528075679|226.62528075679|226.62528075679|226.62528075679|226.62528075679|226.62528075679|226.62528075679|226.62528075679|226.62528075679|226.62528075679|226.62528075679|226.62528075679|226.62528075679|224.97474839405||||220.21194900092|214.44762382493|-233.69186066544|-233.69186066544|-233.69186066544|-233.69186066544|-233.69186066544|-233.69186066544|-233.69186066544|-233.69186066544|-233.69186066544|-233.69186066544|-233.69186066544|-236.01207276358|220.87768024029|220.87768024029|220.87768024029|||220.87768024029|220.87768024029|220.87768024029|220.87768024029|220.87768024029|220.87768024029|220.87768024029|220.87768024029|220.87768024029|220.87768024029|219.77519484164|219.33589145842|219.33589145842|219.33589145842|219.33589145842|219.33589145842|215.59376835495|210.80384033859|210.80384033859|210.80384033859|210.80384033859|207.54371270802|205.79245598743|204.39827720798|200.72252816268|200.1489284205|197.58571771628|197.58571771628|194.66523821096|192.82581670792|189.67701761492|188.50113298902|188.40682053576|||||||186.64201847724|181.72668326355|-211.31118000255|-211.31118000255|-211.31118000255|-216.6535270292|-221.75670110721|-232.77729587881|-232.77729587881|-232.77729587881|-232.77729587881|-232.77729587881|-232.77729587881|-232.77729587881|-232.77729587881|-232.77729587881|-233.11476495893|-233.98940204288|-233.98940204288|-237.36323212148|-237.55428992967|-237.55428992967|-241.84476886039|-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259||-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259|-246.16297835864|-248.96219210666|-251.88909525387
08273|100357|/equities/zj-dongri|SHANGHAICOMP||12.034280142074|12.009755329826|11.83544528512|11.83544528512|11.83544528512|11.83544528512|11.765117215863|11.765117215863|11.119908569163|11.119908569163|11.119908569163|11.119908569163|11.119908569163|11.119908569163|10.952170669672|10.952170669672|10.708896332967|10.708896332967|10.708896332967|10.506551722672|10.061168383654|10.013975855822|10.013975855822|10.013975855822|9.2549732494292|8.6988589816554|-9.6917662244867|-9.6917662244867|-9.6917662244867|-9.6917662244867|-9.6917662244867|-9.6917662244867|-9.6917662244867|-9.8636295113111|-9.934032470335|-10.018653189301|8.9452119751337|8.9452119751337|8.9452119751337||||||8.5413472303155|8.0826079722249|7.7717864641441|7.7247626658825|7.4702922896707|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|||-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-7.950729144052|-8.1441433831887|-8.2323816269456|-8.3920905821653|7.7100527678849|7.7100527678849|7.7100527678849|7.7100527678849|7.5495027872061|7.4359691790115|7.4359691790115|7.4359691790115|7.4359691790115|7.4359691790115|7.4359691790115|7.4359691790115|7.4359691790115|7.4359691790115|7.4359691790115|7.4359691790115|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912||7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.4315675093912|7.2867412913931|7.2497129295813||||-8.1591099541766|-8.1591099541766|-8.1591099541766|-8.1591099541766|-8.1591099541766|-8.1591099541766|-8.1591099541766|-8.2250496480082|-8.2250496480082|-8.2250496480082|-8.2250496480082|7.08932133697|7.08932133697|7.0509250852372|7.0509250852372|7.0509250852372|7.0509250852372|||7.0509250852372|7.0509250852372|7.0509250852372|6.6799167497187|6.5110602945883|6.5110602945883|6.5110602945883|6.5110602945883|6.5110602945883|6.5110602945883|6.4206225972263|6.3945809316732|6.2145342773969|6.0213440631853|6.0213440631853|6.0213440631853|6.0213440631853|5.8776043758377|5.6116353961311|5.6116353961311|5.6116353961311|5.6116353961311|5.6116353961311|5.6116353961311|5.6116353961311|5.6116353961311|5.6116353961311|-6.7581750850251|-6.7581750850251|-6.7581750850251|-6.7581750850251|-6.7581750850251|-6.7581750850251|||||||-6.7581750850251|-6.7581750850251|-6.8657501781837|-7.3197222909283|-7.5063582218302|-7.5942868961904|-7.9414669805875|-7.9414669805875|-7.9414669805875|-7.9414669805875|-7.9414669805875|-7.9414669805875|-7.9414669805875|-8.309407558056|-8.5181575935224|-8.5181575935224|-8.7429525235339|-8.8043917394395|-8.8221022527213|-8.8248592342035|-8.8248592342035|-8.8248592342035|-8.82846868296|-8.82846868296|-8.82846868296|-8.82846868296|-8.82846868296|-8.82846868296||-8.82846868296|-8.82846868296|-8.82846868296|-8.8699656356213|-8.8810731954969|-9.1028589217306|-9.1509543490014|-9.2143933057345|-9.2228385443916|-9.2228385443916|-9.2228385443916
08274|101151|/equities/aokang-shoes|SHANGHAICOMP||5.768072432246|5.533969528108|5.48607726299|5.3334190867922|5.2343545779676|5.1470607502693|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|5.0764308695232|4.8627009926279|4.6396675703746|4.621378908572|4.621378908572|4.621378908572|4.621378908572|4.621378908572|4.621378908572|4.621378908572|4.621378908572|4.621378908572|4.621378908572|4.621378908572|4.621378908572|4.621378908572||||||4.2693099026519|4.0492331456959|3.883036740601|-4.3398534251667|-4.3398534251667|-4.3398534251667|-4.386503585336|-4.4111772404745|-4.4111772404745|||-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.4636715817297|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5162660269408|-4.5447402959034|-4.5519205274794|-4.5519205274794|-4.5519205274794|-4.558800876429|-4.6324993111757|-4.6324993111757|-4.6324993111757|-4.6324993111757|-4.6324993111757|-4.6324993111757|-4.778887905243|-4.9237644292282|-4.9630716484307|-5.0567462357679|-5.1413848038954|-5.1432531258259|-5.1432531258259|-5.1642293588824|-5.1642293588824|-5.1642293588824||-5.2440366577501|-5.2440366577501|-5.2440366577501|-5.2440366577501|-5.2440366577501|-5.2440366577501|-5.2440366577501|-5.2440366577501|-5.2440366577501|-5.2440366577501||-5.2440366577501|-5.2440366577501|4.7899104897658|4.7899104897658|4.7899104897658|4.7899104897658|4.7899104897658|4.7899104897658|4.7899104897658|4.7899104897658|4.7899104897658|4.7899104897658|4.7899104897658|4.7782341180554|4.7280376154307|4.6767087201413|4.5707872686714|4.5258750184741|4.4633182548254|4.4633182548254|4.4633182548254|4.4633182548254|4.4633182548254|4.4331312204698|4.3751459149629||||4.1312731667923|-4.3201738412588|-4.3201738412588|-4.3201738412588|-4.3217449699443|-4.3217449699443|-4.3217449699443|-4.3217449699443|-4.3217449699443|-4.3217449699443|-4.3797167842698|-4.5724630957524|-4.6710700332766|-4.7078557875029|-4.7232540150634|-4.7232540150634|-4.7232540150634|||-4.7232540150634|-4.7232540150634|-4.7232540150634|-4.7232540150634|-4.7232540150634|-4.7691709222784|-4.8829676776451|4.4022820135263|4.4022820135263|4.4022820135263|4.4022820135263|4.4022820135263|4.4022820135263|4.4022820135263|4.4022820135263|4.4022820135263|4.4022820135263|4.4022820135263|4.0481212231876|4.0481212231876|4.0481212231876|4.0481212231876|4.0481212231876|4.0481212231876|4.0481212231876|4.0481212231876|4.0481212231876|4.0073569983643|3.9020634724477|-4.416153828149|-4.416153828149|-4.416153828149|-4.416153828149|||||||-4.416153828149|-4.4823930570869|-4.580436740693|-4.8210409331946|-5.0617119657362|-5.1402359127297|-5.3552621072413|-5.4210735906899|-5.4210735906899|-5.4210735906899|-5.4210735906899|-5.4210735906899|-5.4210735906899|-5.595637439549|-5.6518194397953|-5.7109104483952|-5.792678339573|-5.8424203476334|-5.8693557404837|-5.8870619561231|-5.8989579971142|-5.9010644550133|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269||5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269|5.7088060715269
08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP||-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|-9.0139943048823|7.9166821995425|7.9166821995425|7.9166821995425|7.9166821995425|7.8617187037206|7.8617187037206|7.8617187037206|7.8617187037206|7.8617187037206|7.8617187037206|7.8617187037206|7.8617187037206|7.8617187037206|7.8617187037206|7.8617187037206|7.8617187037206|7.8246876944145|7.7463193192571|-8.9538094797771|-8.9538094797771|-8.9538094797771|-8.9538094797771|-8.9597881678123|-9.1337508099779|-9.1337508099779|-9.3091676916794|8.0288171134101|8.0288171134101|8.0288171134101||||||7.3386854685795|6.7490947552799|-7.1938831835948|-7.1938831835948|-7.1938831835948|-7.1938831835948|-7.1938831835948|-7.1938831835948|-7.1938831835948|||-7.3049714238899|-7.3049714238899|-7.3049714238899|-7.3049714238899|-7.3810793990842|-7.4573103183896|-7.4645985206746|-7.4645985206746|-7.4645985206746|-7.4645985206746|-7.4645985206746|-7.4645985206746|-7.4645985206746|-7.4645985206746|-7.4645985206746|6.8928557267462|6.8928557267462|6.8928557267462|6.8928557267462|6.8928557267462|6.8928557267462|6.8928557267462|6.8928557267462|6.8928557267462|6.8928557267462|6.8928557267462|6.8809509134596|6.8149453375411|6.7593837814941|-7.5573904889508|-7.5573904889508|-7.5573904889508|-7.5573904889508|-7.5573904889508|-7.5852818526254|-7.5852818526254|-7.5852818526254|-7.6447574603807|-7.6674963466932|-7.6674963466932|-7.6674963466932|-7.6674963466932|-7.6674963466932|-7.6674963466932|-7.6674963466932|-7.6674963466932|-7.6674963466932|-7.6674963466932|-7.6674963466932|-7.6674963466932|-7.6674963466932|-7.6674963466932|-7.7853131021183|-7.8476524604595|-7.8476524604595|-7.8518162193086|-7.8518162193086|-7.8518162193086|-7.8518162193086|-7.9821772511564|-8.0928947059935|-8.1496445435755|-8.218652568313|-8.2372176759827|-8.2372176759827|-8.2372176759827|-8.2372176759827|-8.2372176759827|-8.2372176759827||-8.2372176759827|-8.2512734856195|7.7178314255436|7.7178314255436|7.7178314255436|7.7178314255436|7.7178314255436|7.7178314255436|7.7178314255436|7.7178314255436|7.7178314255436|7.7178314255436|7.7178314255436|7.7157961938067|7.7157961938067|7.6702506050893|7.6702506050893|7.6702506050893|7.6702506050893|7.6702506050893|7.6702506050893|7.6697976777372|7.6697976777372|7.6327108486292|7.4462649671895||||7.3672787711204|7.0342775235773|-7.6277760642318|-7.6277760642318|-7.6277760642318|-7.6277760642318|-7.6277760642318|-7.6277760642318|-7.7857048084091|-7.7857048084091|-7.7857048084091|-7.9543546625586|-8.0185222375737|-8.0185222375737|-8.0185222375737|-8.0185222375737|-8.0185222375737|||-8.0185222375737|-8.0185222375737|-8.0185222375737|-8.0185222375737|-8.0816909724194|-8.1705291992777|7.2578385722773|7.2578385722773|7.2578385722773|7.2578385722773|7.2499790867321|7.2019605592613|7.1176545041275|7.0791396451738|7.0760276662803|6.9043167815712|6.7817508811031|6.7817508811031|6.7817508811031|6.7817508811031|6.7817508811031|6.7817508811031|6.7817508811031|6.6962619088198|6.6962619088198|6.6962619088198|6.6359259576825|6.5347586176161|6.3675888932815|6.2441460994737|6.1415113506336|-7.4415454617996|-7.4415454617996|||||||-7.4415454617996|-7.4415454617996|-7.4415454617996|-7.4415454617996|-7.8548916436852|-8.02170434016|-8.2165766294136|-8.4876277913592|-8.4876277913592|-8.4876277913592|-8.4876277913592|-8.4876277913592|-8.4876277913592|-8.7104585689463|-8.888704987975|-8.888704987975|-9.1426087183114|-9.2485326972665|-9.3376558850277|-9.4252798613782|-9.4252798613782|-9.4257073995002|-9.4595153725288|-9.590333611451|-9.810706596925|-9.810706596925|-9.810706596925|-9.810706596925||-9.810706596925|-9.810706596925|-9.810706596925|-9.893641822155|-9.9588076457002|-10.069309590549|-10.09804187692|-10.331554422519|-10.336250051019|-10.43551618099|-10.59660462803
08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP||9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.2950272443006|9.0255545408683|9.0255545408683|9.0255545408683|9.0255545408683|9.0255545408683|9.0255545408683|9.0255545408683|8.911054453377|8.911054453377|8.911054453377|8.911054453377|8.911054453377|8.911054453377|8.911054453377|8.911054453377|8.911054453377|8.911054453377|8.911054453377|8.911054453377|-10.092748218422|-10.092748218422|-10.092748218422|-10.092748218422|-10.092748218422|-10.092748218422|-10.092748218422|-10.269164515474|-10.279071861879|-10.377857745109|-10.673175030746|-11.066860973612|9.3823769227491||||||8.6576410549467|8.1918230341083|7.8359146434075|-8.6677317131789|-8.6677317131789|-8.6677317131789|-8.6677317131789|-8.6677317131789|-8.6677317131789|||-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.7708307833113|-8.9053675963523|-8.9637416020634|-9.0341569202479|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.0365607776992|-9.1704736751875|-9.1704736751875|-9.1704736751875|-9.1704736751875|-9.1704736751875|-9.1704736751875|-9.1704736751875|-9.3805426051323|-9.3805426051323|-9.3805426051323|-9.3805426051323|-9.3805426051323|-9.3805426051323|-9.3805426051323|-9.3805426051323|-9.3805426051323|-9.3805426051323|-9.463936321173|-9.6038181960956|-9.7353533837946|-9.8171372632964|-9.8171372632964|-9.8171372632964|-9.8535962974053|-9.8535962974053|-9.8535962974053|-9.8535962974053||-9.8535962974053|-9.8535962974053|-10.099551880252|-10.31727956389|-10.580310806683|-10.72256759477|-10.732297196127|-10.736293109524|-10.736293109524|-10.7914364959|-10.923818127446|-11.071464344454|-11.102182437526|-11.209091876996|-11.414546250251|-11.587829217808|-11.702587667987|-11.783986533003|-11.785346564067|-11.785346564067|-11.785346564067|-11.785346564067|-11.785346564067|-11.785346564067|-11.785346564067||||-11.785346564067|-11.785346564067|-11.785346564067|-11.785346564067|-11.785346564067|-11.937093933439|-11.937093933439|-11.962670307627|-11.962670307627|-11.962670307627|-11.962670307627|-12.560189650313|-12.873567084049|-12.873567084049|-12.990074612007|-13.050638703622|-13.280154683102|||-13.694060725093|-14.092289414804|-14.166962176685|-14.166962176685|-14.349957817268|-14.568286120308|11.29966014276|11.29966014276|11.29966014276|11.29966014276|11.29966014276|11.102296103789|11.102296103789|10.475180395535|10.475180395535|9.7846451954612|9.5468276028907|9.3395457286204|9.3395457286204|9.3395457286204|9.3395457286204|9.3395457286204|9.3395457286204|9.3395457286204|9.3395457286204|9.3395457286204|9.3395457286204|8.8472729279559|-10.239924620205|-10.239924620205|-10.239924620205|-10.239924620205|-10.239924620205|||||||-10.239924620205|-10.239924620205|-10.239924620205|-10.573249285545|-11.226943167411|-11.362715253524|-11.891906006791|-12.18438170768|-12.18438170768|-12.18438170768|-12.18438170768|-12.18438170768|-12.25597973242|-12.760533019068|-13.169481511648|-13.370535104071|12.248005443028|12.248005443028|12.248005443028|12.248005443028|12.248005443028|12.248005443028|12.248005443028|12.248005443028|12.248005443028|12.248005443028|12.248005443028|12.248005443028||-13.285767677754|-13.285767677754|-13.285767677754|-13.445853263503|-13.564457371496|-13.564457371496|-13.564457371496|-13.564457371496|-13.564457371496|-13.564457371496|-13.564457371496
08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP||-160.30220493364|-160.30220493364|-160.30220493364|-160.30220493364|-160.30220493364|-163.31667070493|-163.31667070493|-163.31667070493|-164.78296290619|-165.78273785096|146.26398580598|146.26398580598|146.26398580598|146.26398580598|146.26398580598|146.26398580598|146.26398580598|146.26398580598|146.26398580598|146.26398580598|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242|140.97034551242||||||136.53538451304|133.31416419585|133.31416419585|133.31416419585|133.31416419585|133.31416419585|133.31416419585|133.31416419585|130.47022736557|||130.47022736557|130.47022736557|125.26803708615|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.23322532095|-143.36525183163|-144.02527693071|-145.72718964253|-145.72718964253|-145.72718964253|-145.72718964253|-145.72718964253|-145.72718964253|-145.72718964253|-145.72718964253|-145.72718964253|-145.72718964253|-145.72718964253|-148.08112024397|-148.08112024397|-148.08112024397|-148.08112024397|-148.08112024397|-153.86124752993|-155.64949766788|-155.64949766788|-158.55825051275|-158.55825051275|-158.55825051275|-158.55825051275|-158.55825051275|-158.55825051275|-158.55825051275|-158.55825051275|-158.55825051275|-158.55825051275|-158.55825051275|-158.55825051275|-158.55825051275|-158.55825051275|-158.55825051275|-159.74361937804|-160.3534603468|-160.74440218248|-161.87185949536|-161.87185949536|-161.87185949536|-161.87185949536|-161.87185949536|-161.87185949536|-161.87185949536|-161.87185949536|-161.87185949536|-161.87185949536|-161.87185949536|-161.87185949536|-163.47426367654|-163.47426367654||-165.68029945044|-169.00970890448|-169.00970890448|-169.00970890448|-169.00970890448|-169.00970890448|146.89432366286|146.89432366286|146.89432366286|146.89432366286|146.89432366286|146.89432366286|146.89432366286|146.89432366286|146.89432366286|146.89432366286|146.89432366286|146.89432366286|146.89432366286|141.32924475045|135.341381225|132.05581250523|132.05581250523|132.05581250523|127.3786863258||||126.91021966669|126.91021966669|126.91021966669|126.91021966669|126.91021966669|126.91021966669|126.91021966669|126.91021966669|126.91021966669|126.91021966669|126.91021966669|121.72079901931|120.32811456518|117.77568420654|115.03630981716|114.90106851418|114.90106851418|||114.06507070152|112.31674488482|108.20693999857|105.49175090161|105.49175090161|105.49175090161|105.49175090161|105.49175090161|104.59805869357|104.57117207068|101.85664877392|101.85664877392|101.85664877392|101.85664877392|101.85664877392|101.85664877392|101.85664877392|100.65183188625|99.220369203307|98.450967002156|98.176629358135|93.070144765468|90.380716236534|88.264686487452|85.65584909869|85.65584909869|85.65584909869|81.093724170799|-97.288465967476|-97.288465967476|-97.288465967476|-97.288465967476|-97.288465967476|||||||-97.288465967476|-97.288465967476|-97.288465967476|-97.288465967476|-100.13629437018|-100.13629437018|-100.13629437018|-100.13629437018|-104.35199589783|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383|91.520974407383||89.838306490788|89.513983333892|89.513983333892|89.513983333892|86.499427571105|-95.503377852502|-95.503377852502|-95.503377852502|-95.503377852502|-95.503377852502|-95.503377852502
08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP||11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.931694937673|11.876327833563|11.808697101175|11.587996558679|11.51888506096|11.253516262088|11.253516262088|11.253516262088|11.253516262088|11.253516262088|11.253516262088|11.253516262088|11.253516262088|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093|11.248535058093||||||10.771705147505|10.29856172853|10.052392417035|10.052392417035|10.052392417035|10.052392417035|10.052392417035|10.052392417035|10.052392417035|||10.052392417035|10.052392417035|10.052392417035|10.052392417035|10.052392417035|10.052392417035|10.052392417035|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|10.035458141284|9.9318663767477|-11.478655923205|-11.478655923205|-11.478655923205|-11.478655923205|-11.478655923205|-11.478655923205|-11.478655923205|-11.478655923205|-11.478655923205|-11.478655923205|-11.478655923205|-11.478655923205|-11.478655923205|-11.584617628871|-11.734575128356|-11.874410486405|-11.874410486405|-11.874410486405|-12.232678837451|-12.305860493678|-12.305860493678|-12.305860493678|-12.305860493678|-12.305860493678|-12.305860493678|-12.305860493678|-12.41762301447|-12.752914820799|-13.249653134093|-13.249653134093|-13.249653134093|-13.249653134093|-13.249653134093|-13.249653134093|-13.366281440241|-13.786423341415|11.873235892805|11.873235892805|11.873235892805|11.873235892805|11.873235892805|11.504150655041|9.8800539800696|-11.647166120503|-11.647166120503||-11.647166120503|-11.652406811155|-12.05545178987|-12.269946592135|-12.606051304917|-12.752594215611|-12.752594215611|-12.858993352496|-12.975548387726|-13.044498471374|-13.067220400831|-13.134133708765|-13.325148357606|-13.458498387045|-13.616788763699|-13.616788763699|-13.700320609076|-13.716466991618|-13.795576981206|-13.795576981206|-14.101279620704|-14.101279620704|-14.101279620704|-14.101279620704|-14.101279620704||||-14.101279620704|-14.371555543888|-14.371555543888|-14.371555543888|-14.371555543888|-14.371555543888|-14.371555543888|-14.371555543888|-14.371555543888|-14.371555543888|-14.453395394207|13.28971897486|13.28971897486|13.28971897486|13.28971897486|13.28971897486|13.28971897486|||13.28971897486|13.276353956629|13.137227836518|13.137227836518|13.137227836518|13.137227836518|13.137227836518|13.137227836518|13.137227836518|13.137227836518|12.701919731463|12.258244021033|12.076382512621|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|-13.771834161215|||||||-13.771834161215|-13.780370953274|-14.244856572363|-15.142447656042|-15.142447656042|-15.142447656042|-15.142447656042|-15.142447656042|-15.142447656042|-15.142447656042|-15.142447656042|-15.142447656042|-15.218275169141|-15.579750541854|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197||-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|14.582085740299|14.582085740299|14.582085740299|14.582085740299|14.582085740299|14.582085740299|14.582085740299
08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP||-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.5590137011353|-8.6872068932014|7.8200337644583|7.8200337644583|7.8200337644583|7.8200337644583|7.8200337644583|7.8200337644583|7.8200337644583|7.8200337644583|7.6067045790361|7.6002272612968|7.4581910915425|7.4581910915425|7.4581910915425|7.4581910915425|7.4581910915425|7.4581910915425|7.4581910915425|7.4581910915425|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914|7.2452936390914||||||6.6475488057707|6.3294987801021|6.0649985873374|6.0499983720948|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|||6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|6.0274701100835|-6.5550474233973|-6.5550474233973|-6.5550474233973|-6.5550474233973|-6.5550474233973|-6.5550474233973|-6.5550474233973|-6.5550474233973|-6.5550474233973|-6.5550474233973|-6.5728304460698|-6.5778656523938|-6.5778656523938|-6.5778656523938|-6.5778656523938|-6.5778656523938|-6.6504059943353|-6.6926878001129|-6.6926878001129|-6.6926878001129|-6.6926878001129|-6.6926878001129|-6.8331947593821|-6.8331947593821|-6.8385499085467|-6.8570876749392|-6.8570876749392|-6.8570876749392|-6.8570876749392|-6.8570876749392|-6.8570876749392|-6.8570876749392|-6.953986370126|-7.058873772135|-7.1454155439697|-7.2432395876075|-7.2689977837722|-7.2689977837722|-7.2689977837722|-7.3577753121236|-7.4036117638309|-7.4036117638309||-7.5423462749807|-7.6259406011731|-7.8077117515307|-7.9296795872296|-8.1163107849321|-8.1942341567368|-8.2080379593472|-8.2517089963071|-8.3246767388573|-8.3546407870442|-8.491823321359|-8.570914778198|7.8633567465298|7.8633567465298|7.8633567465298|7.8633567465298|7.8633567465298|7.8633567465298|7.8633567465298|7.8633567465298|7.8633567465298|7.8633567465298|7.7742854900882|7.7392058712161|7.6791178762821||||7.4390198455814|7.2133555397462|-8.1365729048685|-8.1365729048685|-8.1365729048685|-8.1365729048685|-8.1365729048685|-8.1365729048685|-8.1365729048685|-8.1365729048685|-8.1365729048685|7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|||7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|7.4655524997789|7.3845027054767|7.3705586951552|7.2853230986445|7.2853230986445|7.2853230986445|7.2853230986445|7.26202578384|6.9750283806227|6.8350315456813|6.8086387178942|6.8086387178942|6.8086387178942|6.8086387178942|6.7035518289679|6.7035518289679|6.7035518289679|6.7035518289679|6.7011691333049|6.5074099171154|-7.7435378899614|-7.7435378899614|-7.7435378899614|-7.7435378899614|||||||-7.7435378899614|-7.7435378899614|-7.7435378899614|-7.9233756187271|-8.3159729510227|-8.4594144324107|-8.8343492856338|-9.1159435500386|-9.1588801976444|-9.1588801976444|-9.1588801976444|-9.1588801976444|-9.2859781711633|-9.6838651729221|-9.8027344251114|-9.8027344251114|-10.190816034259|-10.404240411059|-10.475822918432|-10.590274631262|-10.590274631262|-10.655860807366|-10.727067525593|-10.77951956613|-10.80043436255|-10.80043436255|-10.80043436255|-10.80043436255||-10.80043436255|-10.80043436255|-10.80043436255|-10.811593916305|-10.895104993591|-11.079560612318|-11.094512196246|-11.11114953049|-11.11114953049|-11.11114953049|-11.11114953049
08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP||4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.9970868187178|4.8817234754218|4.8817234754218|4.8817234754218|4.8817234754218|4.8817234754218|4.8817234754218|4.8817234754218|4.8817234754218|4.8817234754218|4.8817234754218|4.8817234754218|4.8817234754218|4.6469151708432|4.6252881292546|4.6252881292546|4.6252881292546|4.3564313787049||||||4.1182466051881|4.1182466051881|4.1182466051881|4.1182466051881|4.1182466051881|4.1182466051881|3.7769406660734|-4.0035035291714|-4.0035035291714|||-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|-4.0035035291714|3.4950902091768|3.4950902091768|3.4950902091768|3.4950902091768|3.4950902091768|3.4950902091768|3.4950902091768|3.4950902091768|3.4950902091768|-3.8140581990317|-3.8140581990317|-3.8140581990317|-3.8140581990317|-3.8140581990317|-3.8140581990317|-3.8140581990317|-3.8140581990317|-3.8140581990317|-3.8140581990317|-3.8140581990317|-3.8140581990317|-3.8189535168625|-3.83818722739|-3.83818722739|-3.83818722739|-3.8546524287835|-3.9514845258384|-3.9514845258384|-4.0455383201869|-4.0607728205961|-4.0607728205961|-4.0607728205961|-4.1003031557183|-4.1359530839386|-4.1359530839386|-4.1359530839386|-4.1359530839386|-4.1359530839386|-4.1359530839386|-4.1359530839386|-4.1359530839386|-4.1359530839386|-4.1359530839386|-4.2388368484115|-4.2664853463279|-4.3522059663254|-4.3983259984764|-4.3983259984764|-4.3983259984764|-4.3983259984764|-4.3983259984764|-4.3983259984764|-4.3983259984764||-4.3983259984764|-4.3983259984764|-4.5542512016068|-4.7163900618829|-4.926544560887|4.290010046192|4.290010046192|4.290010046192|4.290010046192|4.290010046192|4.290010046192|4.290010046192|4.290010046192|4.290010046192|4.290010046192|4.290010046192|4.0355664880497|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314||||-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.0082453375314|-5.1302724817566|-5.7064139555088|4.8186687008798|4.8186687008798|4.8186687008798|4.8186687008798|4.8186687008798|||4.8186687008798|4.8179780127276|4.8179780127276|4.8179780127276|4.8179780127276|4.8179780127276|4.8179780127276|4.8179780127276|4.6186995033259|4.6186995033259|4.6186995033259|4.6186995033259|4.6186995033259|4.0163327857118|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|-4.7142186809116|||||||-4.7142186809116|-4.9052430577337|-5.1424922619991|-5.6738801438204|-6.1559778803578|-6.2371977031221|-6.6049940239871|-6.6049940239871|-6.6049940239871|-6.6049940239871|-6.6049940239871|-6.6049940239871|-6.6049940239871|-7.0111047042171|-7.0112272117712|-7.1735857961551|6.4584478990544|6.4584478990544|6.4584478990544|6.4584478990544|6.4254449723576|6.4254449723576|6.4254449723576|6.4254449723576|6.4254449723576|6.4254449723576|6.3382033887732|-7.0652874894978||-7.0652874894978|-7.0652874894978|-7.0652874894978|-7.0652874894978|-7.0652874894978|6.6515534181654|6.6515534181654|6.6515534181654|6.6515534181654|6.6515534181654|6.6515534181654
08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP||7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|7.1821967052501|6.9146632537888|6.0463488629246|6.0463488629246|6.0463488629246|6.0463488629246|6.0463488629246|6.0463488629246|6.0463488629246|6.0463488629246|6.0463488629246|5.894832298798|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626|5.8908679333626||||||5.5231865078541|-6.183875779795|-6.183875779795|-6.183875779795|-6.183875779795|-6.183875779795|-6.2993065300775|-6.3542296029012|-6.5002551185732|||-6.6261384908561|-6.6261384908561|-6.6261384908561|5.5426684995487|5.5426684995487|5.4512982258084|5.2416471964415|5.2416471964415|5.2416471964415|5.2416471964415|-5.6758885083636|-5.6758885083636|-5.6758885083636|-5.6758885083636|-5.6758885083636|-5.7409870026332|-5.8760967914509|5.4471309506805|5.4471309506805|5.4471309506805|5.4471309506805|5.4471309506805|5.4471309506805|5.4471309506805|5.4471309506805|5.4471309506805|5.4471309506805|5.4195370717605|5.4195370717605|-5.9243437100899|-5.9243437100899|-5.9243437100899|-5.9243437100899|-5.9243437100899|-5.9243437100899|-5.9243437100899|-5.9243437100899|-5.926492961408|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-5.9983554544327|-6.046506001141|-6.214451182315|-6.2932789992726|-6.2944805444803|-6.2944805444803|-6.3699780373139|-6.3794202703417|-6.3974145503938|-6.3974145503938|-6.3974145503938||-6.4337940317723|-6.4392155389359|-6.6135730191922|-6.6700812627713|-6.8178680263007|-6.8781866588023|-6.9063184567985|-7.0170202595985|-7.0716891667353|-7.1485433999153|-7.2650482062336|-7.3794983629646|-7.5977757511605|-7.6508620379224|-7.7720688314189|-7.8500765132627|-7.9895294824928|-8.0961439255973|-8.7190488051596|-9.5578321032196|8.7424087996318|7.8271205154871|6.9845788973145|5.8589767104578|5.6144183351146||||-6.2296236905729|-6.2296236905729|-6.2296236905729|-6.2296236905729|-6.2296236905729|-6.2296236905729|-6.2296236905729|-6.2296236905729|-6.3426837932518|-6.3426837932518|-6.3796487397012|-6.712387198216|6.1918804848036|6.1918804848036|6.1918804848036|6.1918804848036|6.1918804848036|||6.1918804848036|6.1918804848036|6.1918804848036|6.1918804848036|6.1918804848036|6.1918804848036|6.1918804848036|6.1918804848036|6.1918804848036|6.1918804848036|6.0743116497818|6.0414571099616|5.8971746556336|5.7957496502195|5.7641662335169|5.6579626639432|5.6260694485843|5.4228549778395|5.3452049324053|5.3452049324053|5.3452049324053|5.3452049324053|5.3452049324053|5.3452049324053|5.3452049324053|5.3452049324053|5.3452049324053|5.2602276878376|-6.1635186438616|-6.1635186438616|-6.1635186438616|-6.1635186438616|-6.1635186438616|||||||-6.1635186438616|-6.1635186438616|-6.1635186438616|-6.4827984444362|-6.821998476106|-7.0038870695763|-7.182096945305|-7.3337043708173|-7.3337043708173|-7.3337043708173|-7.3337043708173|-7.3337043708173|-7.3337043708173|-7.6241157524683|-7.790684301864|-7.8290936231733|-8.037326521357|-8.1192516956948|-8.1897239590379|-8.2150535594251|-8.2150535594251|-8.2150535594251|-8.2522817464698|-8.3308683073111|-8.3465562583639|-8.3465562583639|-8.3465562583639|-8.3465562583639||-8.3465562583639|-8.3465562583639|-8.3465562583639|-8.3465562583639|-8.4411735536471|-8.5657485328135|-8.5819426997963|-8.6721581335932|-8.7157315541274|-8.7919243495737|-8.9226935352522
08282|100896|/equities/textile-city|SHANGHAICOMP||3.669904207581|3.6268689730667|3.6268689730667|3.6268689730667|3.6268689730667|3.6268689730667|3.6137432763867|3.6080479301669|3.568386678084|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8859347859688|-3.8927051402537|-3.8941168627704|-3.9040187687305|-3.9172432257762|-3.9386035153193|-3.9717816058047|-4.0220690444021|-4.0220690444021|-4.0220690444021|-4.0220690444021|-4.1145210348796|3.6505320377668||||||3.5094801129589|3.3583111168819|3.2764568595839|3.2449520725621|3.1516133567375|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|||-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3256370538376|-3.3557078169344|-3.3580086944896|-3.385461067867|-3.385461067867|-3.385461067867|-3.385461067867|-3.385461067867|-3.385461067867|-3.385461067867|-3.385461067867|-3.385461067867|-3.385461067867|-3.385461067867|-3.385461067867|-3.385461067867|-3.385461067867|-3.385461067867|-3.385461067867|-3.385461067867|-3.385461067867|-3.385461067867|-3.385461067867|-3.4192729213499|-3.4192729213499|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.43586171754|-3.4830392129112|-3.4830392129112|-3.4967102482241|-3.4991225218686|-3.5218028068446|-3.5541673788983|-3.5541673788983|-3.5541673788983|-3.5541673788983||-3.5541673788983|-3.5541673788983|-3.602963647308|-3.6055151059252|-3.6655723468046|-3.6895248244847|-3.6939164875442|3.4606979240452|3.4606979240452|3.4606979240452|3.4606979240452|3.4606979240452|3.4606979240452|3.4102198138805|-3.6390654054709|-3.6390654054709|-3.6390654054709|-3.6390654054709|-3.6390654054709|-3.6390654054709|-3.6390654054709|-3.6390654054709|-3.6390654054709|-3.6390654054709|-3.6390654054709||||-3.6390654054709|-3.6390654054709|-3.6390654054709|-3.6617904857119|-3.6617904857119|-3.6617904857119|-3.6942115707883|-3.7164602804953|-3.7164602804953|-3.7164602804953|-3.7164602804953|-3.8099559731808|3.5294600587921|3.5294600587921|3.5294600587921|3.5294600587921|3.5294600587921|||3.5294600587921|3.4994000706227|3.491000059926|3.4639340928412|3.4639340928412|3.4639340928412|3.4639340928412|3.4639340928412|3.4639340928412|3.4639340928412|3.4110379010678|3.3967087567118|3.3657874995103|3.3330972121414|3.3062191060579|3.2946532085839|3.2946532085839|3.2867808855355|3.2867808855355|3.2867808855355|3.2867808855355|3.2867808855355|3.2867808855355|3.2867808855355|3.2867808855355|3.2867808855355|3.2867808855355|3.2867808855355|3.2303120998078|3.1786801050695|3.1140888874831|2.9850989122195|-3.6381590266912|||||||-3.6381590266912|-3.6381590266912|-3.6381590266912|-3.6762877459757|-3.8575419844778|-3.8939355944695|-4.0010396082204|3.6204980776266|3.6204980776266|3.6204980776266|-3.9181966100037|-3.9181966100037|-3.9181966100037|-4.0335516304771|-4.082779905801|-4.082779905801|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743||3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743
08283|101129|/equities/chint-electric|SHANGHAICOMP||21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.664623291312|21.605830984128|21.605830984128|21.575346358044|21.575346358044|21.219829329101|20.950344496116|20.950344496116|20.80649421518|-22.961252833815|-22.961252833815|-22.961252833815|-22.961252833815|-22.961252833815|-22.961252833815|-22.961252833815|-22.961252833815|-22.961252833815|-22.961252833815|-23.225836278566|-23.914817917753|-24.237019870468|-24.598356509416|21.740800684578|21.740800684578|21.740800684578||||||20.447000947139|19.137779728727|18.273088049178|18.195098531782|17.623785990563|17.623785990563|17.623785990563|17.623785990563|17.582770425785|||17.582770425785|17.582770425785|17.582770425785|17.582770425785|17.582770425785|17.582770425785|17.582770425785|17.469189730737|17.296322495246|17.153691034079|-18.100101278969|-18.100101278969|-18.100101278969|-18.294002001759|-18.490990406785|-18.490990406785|-18.582211978473|-18.716902846802|-19.00266956699|-19.284632729293|-19.439591141543|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.550760741084|-19.582512320246|-19.746680406691|-19.918533276586|-20.069481583733|-20.490534486923|-20.56973412615|-20.56973412615|-20.648037625484|-20.915596645334|-20.965663134233|-21.059069195474|-21.25341101828|-21.342122832302|-21.761803087663|-21.833433814426|-21.833433814426|-21.833433814426|-21.833433814426|20.313701068836|20.313701068836||20.313701068836|20.313701068836|20.313701068836|20.313701068836|20.313701068836|20.313701068836|20.313701068836|20.313701068836|20.296334279331|20.234425195392|20.234425195392|20.199362048767|20.146434771748|20.146434771748|19.733260882929|19.703095261638|19.703095261638|19.703095261638|19.703095261638|19.540660770276|19.434211339895|19.434211339895|19.254678397647|19.049046923191|19.049046923191||||18.922275041508|-20.247532414246|-20.247532414246|-20.247532414246|-20.426146876866|-20.808496144142|-21.005552347862|-21.067279348068|-21.151068690944|-21.151068690944|-21.151068690944|-21.217053344868|-21.217053344868|-21.217053344868|-21.217053344868|-21.217053344868|-21.217053344868|||-21.556839685289|-21.556839685289|-21.556839685289|-21.556839685289|-21.603155697548|-21.6551733957|20.13122893783|20.13122893783|20.13122893783|20.13122893783|20.13122893783|20.13122893783|20.13122893783|20.13122893783|20.13122893783|20.13122893783|20.020254362651|19.691394634852|19.301858767661|19.301858767661|19.301858767661|19.301858767661|19.301858767661|18.913176281356|18.697132525501|18.697132525501|18.364036279318|18.269484102061|17.917761020451|17.753066677285|17.523407771005|-19.677059853308|-19.677059853308|||||||-19.677059853308|-19.677059853308|-19.677059853308|-19.677059853308|-20.317288730136|-20.761431214535|-20.874367181155|-21.164297889441|-21.814183983338|-21.814183983338|-21.814183983338|-21.814183983338|-21.889092428963|-21.99676999282|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783|20.125760672783||20.064177855624|-21.354749087565|-21.354749087565|-21.354749087565|-21.354749087565|-21.354749087565|-21.354749087565|-21.354749087565|-21.426943439105|-21.758826937785|-22.204251623275
08284|100602|/equities/commo-city|SHANGHAICOMP||11.572646837597|11.195719009378|10.844803347786|10.844803347786|10.844803347786|10.844803347786|10.830337275619|10.682742472769|10.682742472769|10.682742472769|10.682742472769|10.682742472769|10.682742472769|10.682742472769|10.682742472769|10.682742472769|10.11449673279|10.11449673279|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.6099000008191|9.397110995461|9.2623817069397|9.2623817069397|9.2623817069397||||||8.6615351684739|8.4389273864086|8.1715862731201|8.1700960243258|8.057417104905|8.057417104905|8.057417104905|8.057417104905|8.057417104905|||8.057417104905|8.057417104905|8.057417104905|8.057417104905|8.057417104905|8.057417104905|7.9854627696068|7.9316254288389|7.8345844646774|7.6956490300852|7.5934992656396|7.5844436072957|7.5843810398989|7.4932017679141|7.3857793140329|7.2964216391154|7.2665795926593|7.2511994181234|-7.8709276571845|-7.8709276571845|-7.8709276571845|-7.8709276571845|-7.8709276571845|-7.8709276571845|-7.8709276571845|-7.8709276571845|-7.8709276571845|-7.8709276571845|-7.8709276571845|-7.8709276571845|-7.8709276571845|-7.8709276571845|-7.8709276571845|-7.8709276571845|-7.8709276571845|-7.8709276571845|-7.8709276571845|-7.8709276571845|-7.9184932777491|-7.9184932777491|-7.9184932777491|-7.9184932777491|-7.9184932777491|-7.9184932777491|-7.9184932777491|-7.9184932777491|-7.9184932777491|-7.9184932777491|-7.9184932777491|-7.9738816761537|-8.0515350526752|-8.1316870632397|-8.1316870632397|-8.1316870632397|-8.1316870632397|-8.1524298392652|-8.2868887273028|-8.2868887273028|-8.3844923403472|-8.3844923403472|-8.4499914278156|-8.4799905738971|-8.5008370919904|-8.5008370919904|-8.5008370919904|-8.5008370919904|-8.5008370919904|-8.5008370919904|-8.5008370919904||-8.5008370919904|-8.5008370919904|-8.5008370919904|-8.5008370919904|-8.5008370919904|-8.5008370919904|-8.5008370919904|-8.5008370919904|-8.5887080611875|-8.6632195537093|-8.6632195537093|-8.7302446966704|-8.833049470113|-8.8939441905267|-8.9154625731013|-8.9154625731013|-8.9154625731013|-8.9154625731013|-8.9154625731013|-8.9154625731013|-8.9154625731013|-8.9154625731013|-8.9154625731013|-8.9154625731013|-8.9154625731013||||-8.9154625731013|-8.9154625731013|-8.9154625731013|-8.9154625731013|-9.0099583022354|-9.0749536479577|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|||8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.2813499033241|8.0442774096892|8.0008639538471|7.9465153177782|7.9244615192992|7.8410686514756|7.6578537647349|7.6203934025348|7.6128926247212|7.6128926247212|7.5709915657676|7.3761019728621|7.1214838879148|7.1214838879148|6.9752141757739|6.9752141757739|6.9752141757739|6.9752141757739|6.9752141757739|6.9752141757739|6.9752141757739|||||||6.9752141757739|6.7135588689119|6.7135588689119|6.7135588689119|6.7135588689119|6.7135588689119|6.7135588689119|6.7135588689119|6.7135588689119|6.6851961842622|6.6851961842622|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356||-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.6639142032705|-7.6639142032705|-7.7249048016957|-7.8071163520208|-8.0929070959478|-8.206007508215|-8.3311197004679|-8.3391998790541
08285|100717|/equities/conba|SHANGHAICOMP||-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9824110036171|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-4.9936970165287|-5.0141078819737|-5.0800096240437|-5.0800096240437|-5.2050105958952|-5.3477896749723|-5.4142108294421|4.7047658658631||||||4.4414065653094|4.1971183147704|4.002909431488|3.999899292026|-4.2113266979577|-4.2113266979577|-4.2113266979577|-4.2113266979577|-4.2113266979577|||-4.2686964179545|-4.2970324123677|-4.2970324123677|-4.3339250181313|-4.3871388009517|-4.3979528154788|-4.3979528154788|-4.3979528154788|-4.3979528154788|-4.3979528154788|-4.3979528154788|-4.3979528154788|-4.3979528154788|-4.4105030657912|-4.4200033481545|4.1331850256184|4.1331850256184|4.1331850256184|4.1331850256184|4.1331850256184|4.1331850256184|4.1331850256184|4.1331850256184|4.1331850256184|4.1236855176324|4.1236855176324|4.1136766413254|-4.4365134274799|-4.4365134274799|-4.4365134274799|-4.4365134274799|-4.4365134274799|-4.4365134274799|-4.4365134274799|-4.4716813338949|-4.4948537012621|-4.4948537012621|-4.5148375454527|-4.5615994614736|-4.5615994614736|-4.5615994614736|-4.5615994614736|-4.5615994614736|-4.6062218792324|-4.7546908730803|-4.8370004003046|-4.8370004003046|-4.8370004003046|-4.8370004003046|-4.8431897644151|-4.8431897644151|-4.8431897644151|-4.9257665744477|-4.9390832705009|-4.9390832705009|-4.9390832705009|-5.0223145002245|-5.0570163720316|-5.1411292545736|-5.2784769791961|-5.4316410244174|-5.5084898406341|4.9792335348704|4.9792335348704|4.9792335348704|4.9792335348704|4.9792335348704|4.9792335348704|4.9792335348704||4.9792335348704|-5.4166662415593|-5.4166662415593|-5.4166662415593|-5.4166662415593|-5.4166662415593|5.028862277607|5.028862277607|5.028862277607|5.028862277607|5.028862277607|5.028862277607|5.028862277607|5.028862277607|5.028862277607|5.028862277607|5.028862277607|5.028862277607|4.9565136343681|4.8518689746282|4.8518689746282|4.7926320891271|4.7668135012399|4.7475705770664|4.7281142838547||||4.7281142838547|4.7281142838547|4.7281142838547|4.7281142838547|4.7281142838547|4.7281142838547|4.7281142838547|4.7281142838547|4.7281142838547|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|||4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.7160882184052|4.6567647136079|4.6182281780668|4.6182281780668|4.6052201560039|4.6052201560039|4.4913555572318|4.4823207890553|4.4823207890553|4.4823207890553|4.4823207890553|4.4823207890553|4.4383619079595|4.4383619079595|4.4383619079595|4.4365132660342|4.3994589746741|4.3366212249627|4.2973569367584|4.2859518499569|4.2312507106383|4.2312507106383|||||||4.2312507106383|-4.8444569720381|-4.8444569720381|-4.8444569720381|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.9546232931504|-4.9546232931504|-5.1184704295672|-5.1366337926164|-5.1762595608251|-5.2013995332206|-5.2626663758451|-5.3307403805183|-5.3415877088137|-5.3415877088137|-5.3415877088137|-5.3415877088137|-5.3415877088137|-5.3415877088137||-5.3415877088137|-5.3415877088137|-5.3415877088137|-5.3634307102171|-5.4082561285195|-5.4769827238936|-5.4769827238936|-5.5660918412627|5.1807786266321|5.1807786266321|5.1807786266321
08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP||9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.7517038653391|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|9.4163162647098|-10.797510819866|-10.797510819866|-10.828610155935|-10.828610155935|-10.828610155935|-10.828610155935|-10.828610155935|-10.828610155935|9.4732231722686|9.4732231722686|9.4732231722686||||||9.0813593452079|8.7265107438413|-9.5339508124461|-9.5339508124461|-9.5339508124461|-9.5339508124461|-9.5782787080462|-9.677134595763|-9.677134595763|||-9.7394273988986|-9.7394273988986|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.9883051356042|8.8686719956624|8.8387927968104|8.8387927968104|-9.9984349625465|-9.9984349625465|-9.9984349625465|-9.9984349625465|-9.9984349625465|-9.9984349625465|-9.9984349625465|-9.9984349625465|-9.9984349625465|-10.241039158807|-10.496154442878|-10.509060267443|-10.672288978359|-10.785877214826|-10.866991778504|-10.866991778504|-10.866991778504|-10.866991778504|-10.866991778504||-10.906657771149|-10.935174707879|9.90924733925|9.90924733925|9.90924733925|9.90924733925|9.90924733925|9.90924733925|9.90924733925|9.90924733925|9.90924733925|9.90924733925|9.90924733925|9.8652748404624|9.7941944663924|9.6019462892928|9.6019462892928|9.6019462892928|9.6019462892928|9.6019462892928|9.6019462892928|9.3599404040882|-10.792093463836|-10.792093463836|-10.792093463836||||-10.792093463836|-10.792093463836|-10.792093463836|-10.792093463836|-10.792093463836|-10.792093463836|-10.792093463836|-10.792093463836|-10.792093463836|-10.792093463836|-10.792093463836|-11.201215262874|-11.505239375944|-11.551932794645|-11.627703117877|-11.700225485199|-11.858028611467|||10.366518870174|10.366518870174|10.366518870174|10.366518870174|10.366518870174|10.366518870174|10.366518870174|10.366518870174|10.366518870174|10.366518870174|10.366518870174|10.097242981393|9.860391663709|9.860391663709|9.860391663709|9.860391663709|9.4059907056653|9.1144341470757|8.8093712596936|8.728190292787|8.6252106183894|8.6166684974806|8.6166684974806|8.6166684974806|8.6166684974806|8.6166684974806|8.6166684974806|-10.758083284166|-10.758083284166|-10.758083284166|-10.758083284166|-10.758083284166|-10.758083284166|||||||-10.758083284166|-10.758083284166|-10.758083284166|-11.216203358732|-11.916892584786|-12.119880791754|-12.729867533677|-13.108186328669|-13.61003338009|-13.61003338009|-13.61003338009|-13.61003338009|-13.897814550994|-14.63812789983|11.911086651797|11.911086651797|11.911086651797|11.911086651797|11.911086651797|11.911086651797|11.911086651797|11.911086651797|11.911086651797|11.911086651797|11.911086651797|11.6828000516|11.6828000516|11.6828000516||11.093799041291|11.093799041291|11.093799041291|11.093799041291|11.093799041291|11.093799041291|11.093799041291|11.093799041291|10.949221106127|10.943023597482|10.91613696602
08287|100761|/equities/zj-daily-media|SHANGHAICOMP||9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.9284354480562|9.8604842592673|9.7933157736942|9.7314616634763|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887|9.682930662887||||||9.2815898288805|8.5084324268852|7.9838141764043|-8.5654715931534|-8.5654715931534|-8.5654715931534|-8.5654715931534|-8.5654715931534|-8.5654715931534|||-8.6071977492349|-8.6071977492349|-8.6071977492349|-8.6071977492349|-8.729664047137|-8.7491370996937|-8.7491370996937|-8.7491370996937|-8.7491370996937|-8.7491370996937|-8.7491370996937|-8.7491370996937|-8.7491370996937|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.7945290985877|-8.8773814296495|-8.8773814296495|-8.9998678736964|-9.0626534575193|-9.0626534575193|-9.0626534575193|-9.0626534575193|-9.2726262259078|-9.2726262259078|-9.2726262259078|-9.2726262259078|-9.2726262259078|-9.2726262259078|-9.2726262259078|-9.2726262259078|-9.2726262259078|-9.2726262259078|-9.3990294323577|-9.5772549163648|-9.7825053545445|-9.8172955900437|-9.8172955900437|-9.8172955900437|-9.8172955900437|-9.8172955900437|-9.8172955900437|-9.8172955900437||-9.8242171506094|-9.9652412975284|-10.061964969632|-10.061964969632|-10.085516961412|-10.154279612705|-10.154279612705|-10.318644098888|-10.413078537265|-10.413078537265|-10.560087352637|-10.640652980676|-10.645593967425|-10.645593967425|-10.645593967425|-10.645593967425|-10.745090569342|-10.745090569342|-10.745090569342|-10.745090569342|-11.018989869053|-11.064988264435|-11.150271531654|-11.150271531654|-11.150271531654||||-11.150271531654|-11.150271531654|-11.150271531654|-11.150271531654|-11.150271531654|-11.150271531654|-11.150271531654|-11.312475378276|-11.312475378276|-11.312475378276|-11.312475378276|-11.552195424241|-11.886883438077|-12.102648139493|-12.41405367906|10.746185424855|10.746185424855|||10.746185424855|10.746185424855|10.746185424855|10.746185424855|10.746185424855|10.746185424855|10.746185424855|10.746185424855|10.746185424855|10.746185424855|10.48131707303|10.289796703307|9.8419960000427|9.7889726881343|9.7889726881343|9.7889726881343|9.5727469925701|9.4585677766321|9.4585677766321|9.4585677766321|9.4585677766321|9.4585677766321|9.3188731045956|9.3188731045956|9.3188731045956|9.3188731045956|9.3188731045956|9.090970075951|8.9721893081246|8.7968770408165|-10.839416732677|-10.839416732677|-10.839416732677|||||||-10.839416732677|-10.839416732677|-10.839416732677|-10.846019151352|-10.91628150916|-10.91628150916|-10.91628150916|-10.91628150916|-10.91628150916|-10.91628150916|-10.91628150916|-10.91628150916|-10.91628150916|-11.094202253287|-11.108335656228|-11.108335656228|-11.387595196899|-11.598994913296|-11.788327842505|-11.88398137934|-11.88398137934|-11.88398137934|-12.227757198358|-12.23787044018|-12.23787044018|-12.23787044018|-12.23787044018|-12.23787044018||-12.23787044018|-12.23787044018|-12.317078203288|-12.540086633991|-12.576763081364|-13.571958780081|-13.897176848287|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269
08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP||19.681015863483|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.43501454493|-21.510571597909|-21.661878272456|-21.661878272456|-21.803754034487|-22.134387640854|-22.134387640854|-22.158763413849|-22.363625850084|-22.402362547321|-22.40873613402|-22.833040131957|-23.018933390943|19.994375020575|19.994375020575|19.994375020575|19.994375020575|19.994375020575|19.994375020575|19.994375020575||||||18.739306324402|17.864785372857|17.332500680611|17.332500680611|17.332500680611|17.332500680611|17.332500680611|17.332500680611|17.332500680611|||17.332500680611|17.332500680611|17.332500680611|17.332500680611|17.332500680611|17.332500680611|17.332500680611|16.877366787674|16.877366787674|16.877366787674|16.534295566084|15.988106523622|-17.858520323629|-17.858520323629|-17.858520323629|-17.858520323629|-18.212799185508|-18.385333504935|-18.663148207422|-19.002386829318|-19.143763830332|-19.249737000099|-19.463041861445|17.945730063318|17.945730063318|17.945730063318|17.945730063318|17.945730063318|17.945730063318|17.945730063318|17.945730063318|17.814144502082|-19.231495919487|-19.231495919487|-19.231495919487|-19.231495919487|-19.231495919487|-19.231495919487|-19.231495919487|-19.231495919487|-19.231495919487|-19.231495919487|-19.276107327431|-19.491786233021|-19.685873922853|-19.852990873635|-19.852990873635|-19.852990873635|-19.852990873635|-19.924618919176|-19.924618919176|-20.63790936766|-20.857001877752|-20.857001877752|-20.857001877752|-20.962780105766|-21.056978026691|-21.068865343004|-21.112627501918|-21.257776689634|-21.257776689634|-21.257776689634|-21.257776689634|-21.257776689634|-21.257776689634|-21.257776689634|-21.257776689634|-21.257776689634|-21.257776689634||-21.257776689634|-21.257776689634|-21.499197059324|-21.882440943906|-22.063821614946|-22.063821614946|-22.063821614946|-22.228691539461|-22.567087773549|-22.567087773549|-22.75343103328|-22.937145868039|-23.112939798276|-23.269933342315|-23.430481194763|-23.448868061998|-23.465646733302|-23.465646733302|-23.465646733302|-23.465646733302|-23.465646733302|-23.465646733302|-23.465646733302|-23.724052629491|-23.948946857475||||-23.986920009477|-23.986920009477|-23.986920009477|-23.986920009477|-23.986920009477|-23.986920009477|-23.986920009477|-23.986920009477|-23.986920009477|-23.986920009477|-23.986920009477|-24.152132496153|-24.163249715506|-24.163249715506|-24.281233756556|-24.281233756556|-24.533038316848|||22.146280897382|22.146280897382|22.146280897382|22.146280897382|22.146280897382|22.146280897382|22.146280897382|22.146280897382|22.146280897382|22.146280897382|21.833090292881|21.631768000866|21.279741990064|20.854713797011|20.848906369168|20.848906369168|20.718229447425|20.63565340285|20.63565340285|20.572948352545|20.19024984561|20.19024984561|20.19024984561|19.693612228086|19.647579959296|19.647579959296|19.647579959296|19.638978008057|18.717753520305|18.412504318351|18.2477818893|18.204668942622|-21.833703119308|||||||-21.833703119308|-21.833703119308|-21.833703119308|-21.833703119308|-22.310781883697|-22.708647118123|-23.374051688017|-23.421086861193|-23.421086861193|-23.421086861193|-23.421086861193|-23.421086861193|-23.512874578436|-24.484860498595|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852||-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.551358880852|-24.74373201778|-24.766042692758
08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP||12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.673547007487|12.606175140552|12.606175140552|12.606175140552|12.606175140552|12.606175140552|12.606175140552|12.606175140552|12.606175140552|12.606175140552|12.606175140552|12.231306080478|-14.124314403562|-14.124314403562|-14.124314403562|-14.124314403562|-14.124314403562|-14.124314403562|-14.192016442648|12.489796378255|12.489796378255|12.489796378255|12.489796378255|12.489796378255|12.489796378255|12.489796378255||||||11.359773929516|10.798637716417|10.662375706704|10.525482094626|10.525482094626|10.525482094626|10.525482094626|10.525482094626|10.525482094626|||10.525482094626|10.525482094626|10.525482094626|10.525482094626|10.525482094626|10.525482094626|10.137013945981|10.137013945981|10.137013945981|10.137013945981|10.137013945981|10.137013945981|10.137013945981|10.137013945981|10.137013945981|10.137013945981|10.137013945981|10.137013945981|10.087237819482|9.9674864173473|9.8255405823986|-10.826746624413|-10.826746624413|-10.826746624413|-10.826746624413|-10.826746624413|-10.826746624413|-10.826746624413|-10.826746624413|-10.826746624413|-10.826746624413|-10.826746624413|-10.826746624413|-10.826746624413|-10.826746624413|-10.826746624413|-10.826746624413|-10.826746624413|-10.945430293081|-10.945430293081|-10.945430293081|-10.945430293081|-11.030283916142|-11.030283916142|-11.309204459352|-11.311597330281|-11.311597330281|-11.311597330281|-11.311597330281|-11.558515433554|-11.558515433554|-11.644806773856|-11.644806773856|-11.644806773856|-11.644806773856|-11.644806773856|-11.644806773856|-11.644806773856|-11.644806773856|-11.644806773856|-11.644806773856|-11.644806773856|-11.644806773856|-11.644806773856|-11.644806773856|-11.644806773856|-11.644806773856|-11.644806773856|-11.644806773856||-11.644806773856|-11.710340984878|-12.059822992282|10.36968741856|10.36968741856|10.36968741856|10.36968741856|10.36968741856|10.36968741856|10.36968741856|10.36968741856|10.36968741856|10.36968741856|10.36968741856|10.36968741856|10.36968741856|10.120208321258|9.8816092726689|9.8816092726689|9.8816092726689|9.8816092726689|9.8816092726689|9.8623440262456|9.7731602983099|9.4046223777777||||-10.889297210925|-10.889297210925|-10.889297210925|-10.889297210925|-10.889297210925|-10.889297210925|-10.889297210925|-10.889297210925|-10.889297210925|-10.889297210925|-10.889297210925|-11.971441334876|10.444218300175|10.444218300175|10.444218300175|10.444218300175|10.444218300175|||10.444218300175|10.444218300175|10.343575263896|10.293053901995|10.293053901995|10.293053901995|10.293053901995|10.293053901995|10.293053901995|10.211726600158|10.177254396|10.177254396|9.910838397916|9.6475984085223|9.5728865187058|9.1865411909299|9.1228582787713|9.1228582787713|9.1228582787713|9.1228582787713|9.1228582787713|9.1228582787713|9.1228582787713|9.1228582787713|9.1228582787713|9.1228582787713|9.1228582787713|8.898175708475|-11.096068412374|-11.096068412374|-11.096068412374|-11.096068412374|-11.096068412374|||||||-11.096068412374|-11.096068412374|-11.250076327402|-12.250084596297|-12.931205649532|-13.449116648741|-14.226241259119|-14.30471245927|-14.529680857861|-14.748327178344|-14.748327178344|-14.748327178344|-15.143141449143|-15.575157205981|-15.718507440799|-16.203341863678|14.303210630489|14.303210630489|14.303210630489|14.303210630489|14.303210630489|14.303210630489|14.303210630489|14.303210630489|14.303210630489|14.303210630489|14.303210630489|14.2541234653||14.050136954785|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087|13.900644844087
08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP||14.259844314272|13.889827316795|13.634937690717|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|-15.265244691451|13.556751823402|13.556751823402|13.556751823402|13.556751823402|13.556751823402|13.556751823402|13.556751823402||||||12.419169055066|11.870743021525|-13.311471365606|-13.311471365606|-13.311471365606|-13.311471365606|-13.444131234593|-13.444131234593|-13.444131234593|||-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.477655419989|-13.53482176895|-13.53482176895|-13.829801581911|-13.955890468548|-14.104878217855|-14.244308929618|-14.42978803866|-14.605320212498|-14.69480005597|-14.695178500895|-14.695178500895|-14.695178500895|-14.721208933553|-14.721208933553|-15.088009811729|-15.194454697867|-15.202594278366|-15.202594278366|-15.202594278366|-15.202594278366|-15.202594278366|-15.202594278366|-15.202594278366|-15.202594278366|-15.641772109172|-16.10582964055|-16.10582964055|-16.382032257895|-16.560592022848|-17.991770509126|14.32606606461|14.32606606461|14.32606606461|12.988406869851|12.97892113634|12.97892113634|12.97892113634|12.97892113634|12.97892113634|12.97892113634|12.97892113634|12.97892113634|12.97892113634|12.97892113634|12.97892113634|12.97892113634|12.97892113634|12.97892113634|12.97892113634|12.97892113634|12.97892113634|12.97892113634|12.97892113634|12.394912252912|-14.223120981397|-14.223120981397||-14.223120981397|-14.223120981397|12.748935995237|12.748935995237|12.748935995237|12.748935995237|12.748935995237|12.748935995237|12.748935995237|12.748935995237|12.748935995237|12.748935995237|12.748935995237|12.748935995237|12.748935995237|12.256585289443|12.256585289443|12.256585289443|12.083983343403|11.848612515579|11.848612515579|11.848612515579|11.620124941016|11.312916416752|11.108796272926||||-13.331049168141|-13.331049168141|-13.331049168141|-13.331049168141|-13.331049168141|-13.331049168141|-13.331049168141|-13.331049168141|-13.331049168141|-13.331049168141|-13.456166015765|11.731826734791|11.731826734791|11.731826734791|11.731826734791|11.731826734791|11.731826734791|||11.731826734791|11.731826734791|11.347029262395|11.304072045211|11.304072045211|11.304072045211|11.304072045211|11.304072045211|11.304072045211|11.304072045211|11.304072045211|11.304072045211|10.804524685413|10.34669375582|10.206165386368|10.206165386368|9.872961866777|9.726624343043|9.595110815997|9.595110815997|9.595110815997|9.595110815997|9.595110815997|9.595110815997|9.595110815997|9.595110815997|9.595110815997|9.3856787882856|8.7674208440838|-10.949214670291|-10.949214670291|-10.949214670291|-10.949214670291|||||||-10.949214670291|-11.242460963053|-11.713845408539|-13.008161452722|-13.88684644005|-13.974829189218|-14.877033172091|-15.224578249743|-15.224578249743|-15.224578249743|-15.224578249743|-15.224578249743|-15.224578249743|-16.108420332593|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519|-16.418181497519||-16.418181497519|-16.418181497519|-16.418181497519|-16.472424170115|-16.572019365198|-16.572019365198|-16.572019365198|-16.572019365198|-16.572019365198|-16.572019365198|-16.572019365198
08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP||54.444660375023|54.255178872638|52.544086288405|51.183985417632|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|49.889981960121|48.676459988036|-54.746180531289|-54.746180531289|-54.746180531289|-54.746180531289|-54.746180531289|-55.113534712025|-55.407340893815|-55.407340893815|-55.407340893815|-55.407340893815|-55.885380093334|-56.567643395263|-57.636269930555|-58.773631815064|-60.785145816922|52.487402368523|52.487402368523|52.487402368523|52.487402368523|52.487402368523||||||50.326001724642|46.475559218108|45.047573608062|45.047573608062|45.047573608062|45.047573608062|44.611018314653|-50.798682324426|-50.798682324426|||-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-50.798682324426|-51.323536678968|-52.01448397815|-52.032203835247|-52.687450163892|-53.780787331974|-53.780787331974|-53.780787331974|-53.81725667925|-53.81725667925|-53.81725667925|-53.81725667925|-53.81725667925|-53.81725667925|-53.81725667925|-53.81725667925|-53.81725667925|-53.81725667925|-53.81725667925|-53.81725667925|-53.81725667925|-54.861396301801|-55.562955442543|-55.562955442543|-56.758283579212|-56.809718443281|-56.809718443281|-56.809718443281|-56.809718443281|-56.809718443281|-57.514130832229|-58.965702111494|-59.242297081499|-59.242297081499|-59.242297081499|-59.242297081499|-60.509776332145|-61.321972557974|-62.512190179772|-63.135211870347|-65.176861214519|-65.176861214519|-65.176861214519|-65.176861214519|-66.026984504252|-66.026984504252|-66.026984504252|-66.026984504252|-66.026984504252|-66.026984504252|-66.026984504252|-66.026984504252|-66.026984504252|-66.026984504252|-66.026984504252|-66.391651475197||-67.440166830758|-68.100187274857|-68.823749179511|-68.823749179511|-69.20861013164|-70.619565727864|63.744757921869|63.744757921869|63.744757921869|63.744757921869|63.744757921869|63.744757921869|63.744757921869|63.744757921869|63.744757921869|63.744757921869|63.744757921869|63.744757921869|63.744757921869|63.378064561083|62.381534333318|62.381534333318|62.381534333318|62.381534333318|62.381534333318||||62.381534333318|62.381534333318|62.381534333318|62.381534333318|62.381534333318|62.381534333318|62.381534333318|62.381534333318|62.182261726691|60.862513300924|60.342792454856|58.699213389443|57.178569347645|55.896786341162|55.896786341162|55.896786341162|55.896786341162|||54.572540955512|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|54.331523637962|53.860581775006|53.860581775006|53.641758807827|53.241233210409|53.241233210409|53.241233210409|52.922328260666|52.922328260666|52.922328260666|52.922328260666|52.922328260666|52.922328260666|52.922328260666|52.922328260666|52.922328260666|52.922328260666|52.922328260666|52.922328260666|||||||52.922328260666|49.761474904226|-55.826467977322|-55.826467977322|-55.826467977322|-55.826467977322|-55.826467977322|-55.826467977322|50.212629602063|50.212629602063|50.212629602063|50.212629602063|50.212629602063|50.212629602063|50.212629602063|50.212629602063|50.212629602063|49.72347799684|48.871642710383|48.747937760546|48.193495933942|48.193495933942|48.193495933942|48.193495933942|48.193495933942|48.193495933942|48.193495933942|48.193495933942||47.647218060419|47.13024195027|47.037490826974|46.77776906902|46.44696678513|-50.263376316337|-50.263376316337|-50.263376316337|-50.263376316337|-50.263376316337|-50.263376316337
08292|100677|/equities/feida-environ|SHANGHAICOMP||4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.5528290164328|4.1342545231024|-4.6951418404971|-4.6951418404971|-4.6951418404971|-4.6951418404971|-4.6951418404971|-4.6951418404971|-4.6951418404971|-4.6951418404971|-4.7162686724568|-4.7675209198952|-4.811681690988|-4.811681690988|-4.811681690988|4.2888796371237|4.2888796371237|4.2888796371237||||||4.0026436163337|3.8040485992863|3.6828318718224|3.6653686103058|3.5454096194586|3.4803097370906|3.4803097370906|3.4803097370906|3.4803097370906|||3.4803097370906|3.4803097370906|3.4803097370906|3.4655855172285|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7425308408122|-3.7978120183261|-3.8259022473529|-3.889311083575|-3.889311083575|-3.889311083575|-3.889311083575|-3.889311083575|-3.889311083575|-3.889311083575|-3.889311083575|-3.889311083575|-3.889311083575|-3.889311083575|-3.889311083575|-3.889311083575|-3.889311083575|-3.889311083575|-3.889311083575|-3.889311083575|-3.889311083575|-3.889311083575|-3.889311083575|-3.9198456173884|-3.9198456173884|-3.9198456173884|-3.9198456173884|-3.9198456173884|-3.9198456173884|-3.9198456173884|-3.9198456173884|-3.9198456173884|-3.9198456173884|-3.9198456173884|-3.9953838990515|-4.0172384131681|-4.0172384131681|-4.0172384131681|-4.0172384131681|-4.0172384131681|-4.0172384131681|-4.0172384131681|-4.0172384131681|-4.0172384131681|-4.0352647954371|-4.0858498076759|-4.1576109837782|-4.2105689607151|-4.2105689607151|-4.2500765414247|-4.2689738771661|-4.3095156406952|-4.3095156406952|-4.3095156406952||-4.3095156406952|-4.3095156406952|-4.4022395981234|-4.4785995630072|-4.5984440807552|-4.6910490464338|-4.7202866442584|-4.7202866442584|-4.7202866442584|-4.7325409924082|-4.7450453214173|-4.797828375446|-4.8509204775616|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521||||-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9049335718521|-4.9057113931743|-4.9057113931743|-4.9057113931743|-4.9057113931743|-4.9057113931743|-4.9057113931743|4.4484023279889|4.4484023279889|4.4060025421495|4.3971020517666|4.3971020517666|4.3918547053787|||4.3918547053787|4.3776164738838|4.3203849444046|4.3203849444046|4.3203849444046|4.3203849444046|4.3203849444046|4.3203849444046|4.3203849444046|4.3203849444046|4.2909831878493|4.257759133638|4.2363987671678|4.12599870754|4.1155540898191|4.104504633253|4.0866716971057|4.0174129660546|3.9321255877746|3.85847297809|3.8396473166039|3.8396473166039|3.8396473166039|3.7933253359715|3.7933253359715|3.7933253359715|3.7933253359715|-4.4724378684952|-4.4724378684952|-4.4724378684952|-4.4724378684952|-4.4724378684952|-4.4724378684952|||||||-4.4724378684952|-4.4724378684952|-4.4749310921512|-4.6621455164841|-4.8612728485455|-4.9169698963552|4.3962058065061|4.3962058065061|4.3962058065061|4.3962058065061|-4.7088947603399|-4.7088947603399|-4.7088947603399|-4.8998830130028|-5.0137587973727|-5.0325097186977|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835||-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1613290042944|-5.1781431537279|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728
08293|100308|/equities/zhejiang-furun|SHANGHAICOMP||-2.0200910562418|1.7398573595033|1.7398573595033|1.7398573595033|1.7398573595033|1.7398573595033|1.7398573595033|1.7398573595033|1.7398573595033|1.7398573595033|1.7398573595033|1.7366758165224|1.7366758165224|1.721861951601|1.6137354562145|1.5523932395846|1.5523932395846|1.5523932395846|1.5523932395846|1.5523932395846|1.5523932395846|1.5523932395846|1.5523932395846|1.5523932395846|1.5326459015925|1.5326459015925|1.5105123731391|1.5105123731391|1.5105123731391|1.5105123731391|1.5105123731391|1.4872359404847|-1.7327782959713|-1.7327782959713|-1.7327782959713|-1.7327782959713|-1.7327782959713|-1.7486425275022|-1.7663889863929||||||-1.7663889863929|-1.7663889863929|-1.7798766669124|-1.7981963087551|-1.8007736260618|-1.8797485094297|-1.9030432070217|-1.9030432070217|-1.9030432070217|||-1.9911591438145|-2.0790657365422|-2.1734063055891|-2.2671181390439|2.0346689433038||||2.0346689433038|1.9007433752418|1.7515901258998|1.7515901258998|1.7515901258998|1.7515901258998|1.6045445194303|1.5283828300965|1.4420920326458|1.3615735375832|1.3615735375832|1.3615735375832|1.3615735375832|1.3615735375832|1.3589705586379|1.2799672881702|1.2384781621537|1.2384781621537|1.1671978922509|1.0946643851226|1.0207381405241|0.95526465197476|0.93973843941061|0.92954518418047|0.92954518418047|0.92954518418047|0.866612729665|0.866612729665|0.866612729665|0.866612729665|0.866612729665|0.866612729665|0.866612729665|0.866612729665|0.866612729665|0.866612729665|0.866612729665|0.866612729665|0.866612729665|0.866612729665|0.866612729665|0.866612729665|0.866612729665|0.866612729665|0.85603898605963|0.85603898605963|0.85603898605963|0.85603898605963|0.85603898605963|0.85603898605963|0.85603898605963|0.85603898605963|0.85603898605963|0.85603898605963|0.85603898605963|0.85603898605963|-1.0006842848565|-1.0006842848565|-1.0006842848565|-1.0006842848565|-1.0652047888996||-1.1068942267102|-1.1471533168739|-1.1471533168739|-1.1557259283006|-1.1693908605228|-1.1693908605228|-1.1693908605228|-1.1719475766166|-1.1719475766166|-1.1719475766166|-1.1719475766166|-1.1719475766166|-1.1719475766166|-1.1719475766166|-1.1719475766166|-1.1719475766166|-1.1719475766166|-1.1719475766166|-1.1719475766166|-1.2304973293393|1.0630171570059|1.0630171570059|1.0630171570059|1.0630171570059|1.0630171570059||||-1.2294876568389||-1.2294876568389|-1.2294876568389|-1.2294876568389|-1.2849863362392|-1.347762552906|-1.410847323922|-1.4742747609127|-1.5447497703751|-1.6152774733658|-1.6858638969125|-1.7531821227804|-1.8152023395714|-1.8918914950354|-1.8948794180004|-1.9554215596614|||-2.0210239342515|-2.0472488327892|-2.0613875967564|-2.0648751239315|-2.0881945800268|-2.1091051511724|1.8698872200966|1.8698872200966|1.8698872200966|1.8698872200966|1.8698872200966|1.8698872200966|1.8698872200966|1.8698872200966|1.8698872200966|1.8698872200966|1.8698872200966|1.843208100213|1.8023822456485|1.8023822456485|1.8023822456485|1.8023822456485|1.8023822456485|1.8023822456485|1.8023822456485|1.8023822456485|1.8023822456485|1.8023822456485|1.6948691838192|1.6015213587998|1.4839125848609|-1.7833915099088|-1.7833915099088|||||||-1.7833915099088|-1.8626572472722|-1.897952514983|-1.9855028193271|-2.0450031007965|-2.1344479152052|-2.2304976989261|-2.3761085591307|-2.4778983683046|-2.5487759213377|-2.5686399253131|-2.6012667055396|-2.6180740457407|-2.7106378058185|-2.7368197815937|-2.7397997795787|-2.7803330751753|-2.7869453662512|-2.7869453662512|-2.7869453662512|-2.8001174727925|-2.8001174727925|-2.8112416576289|-2.8363797478039|-2.8699972289744|-2.8699972289744|-2.8699972289744|-2.8699972289744||-2.8699972289744|-2.8699972289744|-2.8699972289744|-2.8699972289744|-2.8699972289744|-2.9044413983759|-2.921601553751|-2.9541377280388|2.6715427792254|2.6715427792254|2.6715427792254
08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP||5.2788640219087|5.2788640219087|5.2788640219087|5.2788640219087|5.1043758802137|5.1043758802137|5.1043758802137|5.1043758802137|5.1043758802137|5.1043758802137|5.1043758802137|5.1043758802137|5.1043758802137|5.1043758802137|5.0437974317232|5.0437974317232|5.0053304680364|4.9448113980312|4.9081238974486|4.905204484191|4.905204484191|4.905204484191|4.905204484191|4.905204484191|4.8685601522818|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813|4.8586627601813||||||4.6690696477041|4.4356332354132|4.3734810145236|4.3266456691797|4.2555111544486|4.2555111544486|4.2555111544486|4.2555111544486|4.2555111544486|||4.2555111544486|4.2555111544486|4.2555111544486|4.2555111544486|4.2555111544486|4.2555111544486|4.2555111544486|4.2555111544486|4.2555111544486|4.2500122274686|4.2183469893457|4.2037831851089|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5278757062325|-4.5481950537771|-4.6457724854251|-4.6703613706089|-4.6703613706089|-4.6703613706089|-4.6703613706089|-4.6703613706089|-4.6703613706089|-4.6703613706089|-4.6703613706089||-4.6703613706089|-4.6703613706089|-4.809845839127|-4.855384387555|-4.9987601328584|-5.0458447722033|-5.0659385817399|-5.085541371106|-5.085541371106|-5.1094906369833|-5.1505449921983|-5.1878278952061|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575||||-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.1974147412575|-5.3234977404653|-5.3234977404653|-5.3234977404653|-5.3605529114471|-5.6545032709689|4.7250341489767|4.7250341489767|4.7250341489767|4.7250341489767|4.7250341489767|||4.7250341489767|4.5150380482116|4.3133755911102|4.2410801370693|4.2410801370693|4.2410801370693|4.2410801370693|4.2410801370693|4.2410801370693|4.2410801370693|4.1995335375549|4.112259577301|4.0091772858598|3.9961347997894|3.9961347997894|3.9961347997894|3.9445943766954|3.7308584503479|3.7308584503479|3.7308584503479|3.7308584503479|3.7308584503479|3.7308584503479|3.7308584503479|3.7308584503479|3.7308584503479|3.7308584503479|3.6253980323283|-4.4700866151331|-4.4700866151331|-4.4700866151331|-4.4700866151331|-4.4700866151331|||||||-4.4700866151331|-4.5478738864791|-4.744304321489|-5.2220048885448|-5.5533385785534|-5.5564876167989|-5.8110971019241|-5.9160594566241|-5.9160594566241|-5.9160594566241|-5.9160594566241|-5.9160594566241|-5.9160594566241|-6.2111769896498|-6.3589839383102|-6.3589839383102|-6.5466488648494|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406||5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406
08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP||9.825572431936|9.825572431936|9.707601433675|9.707601433675|9.707601433675|9.707601433675|9.707601433675|9.707601433675|9.707601433675|9.707601433675|9.707601433675|9.6838284668124|9.6838284668124|9.5009205801395|9.0232455446883|8.949161445053|8.8295294704363|8.8295294704363|8.8295294704363|8.8295294704363|8.8295294704363|8.8295294704363|8.8295294704363|8.8295294704363|8.7461438645174|-9.6132058745338|-9.6132058745338|-9.6132058745338|-9.6132058745338|-9.6132058745338|-9.6132058745338|-9.6791175345264|8.7401068350749|8.7401068350749|8.7401068350749|8.7401068350749|8.7401068350749|8.7401068350749|8.7401068350749||||||8.3784520516877|7.9782801612754|7.7169780714135|-8.2266831086609|-8.2266831086609|-8.2266831086609|-8.2266831086609|-8.2266831086609|-8.2266831086609|||-8.4113148502214|-8.4606302489447|-8.4606302489447|-8.4606302489447|-8.4768115138132|-8.5063092111699|-8.5063092111699|-8.5063092111699|-8.5063092111699|-8.5063092111699|-8.5063092111699|-8.5063092111699|-8.5063092111699|-8.5063092111699|-8.5292327270631|-8.5924803797541|-8.7310895990595|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7367278277802|-8.7830308212095|-8.9726844222465|-8.9726844222465|-8.9726844222465|-8.9726844222465|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9767644649084|-8.9930714772074|-9.1795238042241|-9.2350072179615|-9.2350072179615|-9.2350072179615|-9.2350072179615|-9.2350072179615|-9.2350072179615|-9.2350072179615|-9.2350072179615||-9.2350072179615|-9.3488970635533|-9.5282190506326|-9.6841313777882|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927|8.7862635702927||||7.6541813315107|7.4348784573646|7.4348784573646|7.4348784573646|7.4348784573646|7.4348784573646|7.4348784573646|7.4348784573646|7.2809761506288|-8.9057701068198|-8.9057701068198|-9.4103086364661|8.1171728339023|8.1171728339023|8.1171728339023|8.1171728339023|8.1171728339023|||8.1171728339023|8.1171728339023|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|8.0865419412486|7.3567133507058|7.1151929718691|7.1151929718691|7.1151929718691|7.1151929718691|7.1151929718691|7.1151929718691|7.1151929718691|7.1151929718691|7.1151929718691|7.1151929718691|-8.5648781742291|-8.5648781742291|-8.5648781742291|-8.5648781742291|-8.5648781742291|-8.5648781742291|||||||-8.5648781742291|-8.5648781742291|-8.6137536328851|-8.9763931214609|-9.4448815120369|-9.5220903040203|-9.9484338364372|-10.13360016327|-10.13360016327|-10.13360016327|-10.13360016327|-10.13360016327|-10.175666623435|-10.637407467455|9.9042502420944|9.9042502420944|9.9042502420944|9.9042502420944|9.9042502420944|9.9042502420944|9.9042502420944|9.9042502420944|9.9042502420944|9.9042502420944|9.9042502420944|9.9042502420944|9.8752786338111|9.7964205940322||-10.660287676122|-10.660287676122|-10.660287676122|-10.664208634988|-10.831898565972|-10.988220395737|-11.026356156329|-11.080563336806|-11.080563336806|-11.258959273715|-11.347255094939
08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP||20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|20.027226233985|19.975806952081|19.908673763896|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923|19.571594755923||||||18.283438727895|17.132155044917|-18.498529405745|-18.498529405745|-18.498529405745|-18.498529405745|-18.531144428421|17.395419988157|17.395419988157|||17.395419988157|17.395419988157|17.111576726174|16.927115973098|16.927115973098|16.927115973098|16.865128367326|16.685698448708|16.435775795568|16.424751324774|16.315278948812|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|16.211885482455|15.54154039134|-17.545704923027|-17.545704923027|-17.545704923027|-17.545704923027|-17.669671678933|-18.102412277231|-18.409347805457|-18.489133039469|-18.489133039469|-18.959036261235|-18.965643206251|-18.965643206251|-18.965643206251|-18.965643206251|-18.965643206251|-18.965643206251|-18.965643206251|-19.026715087841|-19.026715087841|-19.026715087841|-19.026715087841|-19.026715087841|-19.026715087841|-19.026715087841|-19.026715087841|-19.026715087841|-19.461349275322|-19.791500279872|-20.087221354873|-20.322467718556|-20.351108636651|-20.351108636651|-20.351108636651|-20.405238823681|-20.405238823681|-20.405238823681||-20.506931627888|-20.968257733074|-21.604730098212|20.117745428009|20.117745428009|20.117745428009|20.117745428009|20.117745428009|19.604589099668|19.604589099668|19.604589099668|19.604589099668|19.604589099668|19.53393320194|19.53393320194|19.53393320194|19.53393320194|19.53393320194|19.53393320194|19.173813757534|19.101506066522|19.101506066522|19.101506066522|19.101506066522|18.935007333977||||18.356119632967|17.800133387522|-19.920044608061|-19.920044608061|-19.920044608061|-19.920044608061|-19.920044608061|-19.920044608061|-19.920044608061|-19.920044608061|-19.920044608061|17.208216995286|17.208216995286|17.208216995286|17.208216995286|17.208216995286|17.208216995286|||17.208216995286|17.208216995286|17.208216995286|17.208216995286|17.208216995286|17.208216995286|17.208216995286|17.208216995286|17.208216995286|17.130145713488|17.130145713488|16.799050407056|16.743388896125|16.031543790121|15.962825628143|15.794908813024|15.794908813024|15.309342600002|15.164305589976|15.164305589976|15.164305589976|15.164305589976|15.164305589976|15.164305589976|15.164305589976|15.164305589976|15.164305589976|14.118116376999|-17.06797079698|-17.06797079698|-17.06797079698|-17.06797079698|-17.06797079698|||||||-17.06797079698|-17.06797079698|-17.06797079698|-17.652745296069|-18.721460149769|-18.721460149769|-18.721460149769|-18.721460149769|-18.770869028464|-18.770869028464|-18.770869028464|-18.770869028464|-18.833188017093|-19.970208123749|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442|18.643931148442||18.643931148442|17.137661230903|-19.17118555769|-19.17118555769|-19.215932567538|-19.215932567538|-19.215932567538|-19.215932567538|-19.215932567538|-19.313813323909|18.219428803803
08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP||7.2656151827611|7.2656151827611|7.1815575862123|7.1815575862123|7.1815575862123|7.1815575862123|7.1815575862123|7.0300705529884|7.0300705529884|7.0300705529884|7.0300705529884|7.0300705529884|7.0300705529884|7.0300705529884|6.8934114881838|6.8321237507224|6.7529156144858|6.7321179158894|6.7321179158894|6.7170594130288|6.7170594130288|6.6895104154758|6.53223368689|6.4863707971195|6.410411617449|-7.2226042308194|-7.2226042308194|-7.2226042308194|-7.2226042308194|-7.2226042308194|-7.2226042308194|-7.2662270110826|-7.296363358363|-7.4754035524356|-7.4848927184198|-7.6815473419928|6.7310597429845|6.7310597429845|6.7310597429845||||||6.2367330403431|5.942481421906|5.7560902960634|-6.202930801013|-6.202930801013|-6.202930801013|-6.202930801013|-6.202930801013|-6.202930801013|||-6.2749230253463|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3204142823134|-6.3410158173148|-6.3688391219933|-6.3688391219933|-6.3688391219933|-6.3688391219933|-6.3688391219933|-6.3688391219933|-6.6525988591335|-7.0107979986365|-7.0107979986365|-7.0107979986365|-7.0107979986365|-7.0107979986365|-7.0107979986365|-7.0107979986365|-7.0107979986365|-7.0107979986365|-7.0107979986365|-7.0107979986365|-7.0107979986365|-7.0107979986365|-7.0107979986365|-7.0631087326667|-7.2745651959999|-7.3350724378806|-7.3545248154779|-7.3855831230106|-7.4624450290842|-7.4624450290842|-7.4624450290842|-7.4624450290842|-7.4624450290842|-7.4624450290842|-7.5188278185707|-7.6381417366511|-7.6879353360607|-7.6954603656021|-7.6954603656021|-7.6954603656021|-7.6954603656021|-7.6954603656021|-7.6954603656021|-7.6954603656021|-7.6954603656021|-7.8010674034983|-7.9034080544478|-7.9743422445728|-8.1431578725658|-8.1718420551973|-8.2181577999015|-8.2968420539321|-8.3981579447258|-8.4012864855118|-8.4092072940742||-8.47745269944|-8.5088363136376|-8.6653735069792|-8.6726373200462|-8.8529302019593|-8.9510338194632|-8.9811483629835|-9.1062759302604|-9.2064178942031|-9.3187973497517|-9.4819974897313|-9.5705530906173|-9.9033924500647|-10.709880343245|-11.207088937546|-11.218988195818|-11.307208820363|-11.537214404646|-11.537214404646|-11.537214404646|-11.537214404646|-11.695793503196|-11.715714995231|-11.715714995231|-11.715714995231||||-11.715714995231|-11.715714995231|-11.715714995231|-11.715714995231|-11.715714995231|-11.778161508509|-11.778161508509|-11.778161508509|-11.826744165861|-11.826744165861|-11.826744165861|-12.129716068333|10.862335277315|10.862335277315|10.862335277315|10.862335277315|10.862335277315|||10.862335277315|10.862335277315|10.862335277315|10.762808096808|10.762808096808|10.762808096808|10.762808096808|10.762808096808|10.648489617362|10.648489617362|10.648489617362|10.648489617362|10.555544322347|9.9544935685789|9.8155486299368|9.693942515251|9.3610474447376|9.0400523984836|8.8517249783329|8.737472768233|8.5927469946784|8.5274965738634|8.5011072131638|8.4867942754476|8.4867942754476|8.4867942754476|8.4867942754476|8.4867942754476|8.1147712009978|-9.9151994755392|-9.9151994755392|-9.9151994755392|-9.9151994755392|||||||-9.9151994755392|-9.9151994755392|-9.9151994755392|-10.452999597404|-10.791666249008|-10.834073732927|-11.332453848225|-11.332453848225|-11.332453848225|-11.332453848225|-11.332453848225|-11.332453848225|-11.332453848225|-11.87939349954|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.663606839536|10.652340735725|10.582601006087||-11.562806081257|-11.562806081257|-11.562806081257|-11.562806081257|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297
08298|100322|/equities/zheguangsha|SHANGHAICOMP||4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.4088196534539|4.3006248292309|4.3006248292309|4.3006248292309|4.3006248292309|4.3006248292309|4.3006248292309|4.3006248292309|4.3006248292309|4.3006248292309|4.3006248292309|4.2251384586076|4.0379317435931|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926|3.9738033229926||||||3.7597814858864|3.5314236814126|3.4383008222944|3.4383008222944|3.3408897432096|3.3359886576078|-3.6811754559839|-3.6811754559839|-3.6811754559839|||-3.6811754559839|-3.6811754559839|-3.6811754559839|-3.6811754559839|-3.6811754559839|-3.6811754559839|-3.6811754559839|-3.6811754559839|-3.7408008601139|-3.7408008601139|-3.7408008601139|-3.7408008601139|-3.7408008601139|-3.7792231005508|-3.8169146027916|-3.8282384703285|-3.9432694647219|-3.9432694647219|-3.9432694647219|-4.0280771756069|-4.0846631880032|-4.0846631880032|-4.1043990535779|-4.1043990535779|-4.13044340558|-4.1840996949976|-4.1840996949976|-4.1840996949976|-4.1840996949976|-4.1840996949976|-4.1840996949976|-4.1840996949976|-4.1840996949976|-4.1840996949976|-4.1840996949976|-4.1840996949976|-4.1840996949976|-4.2106663484381|-4.3368515459482|-4.3692610724699|-4.3692610724699|-4.4225122248609|-4.5489656630219|3.9845729405793|3.9845729405793|3.9845729405793|3.9845729405793|3.9845729405793|3.9845729405793|3.9845729405793|3.9845729405793|3.9845729405793|3.9845729405793|3.9845729405793|3.9845729405793|3.9845729405793|3.9845729405793|3.9845729405793|3.9845729405793|3.9845729405793|3.9845729405793|3.9845729405793|-4.7036793923792|-4.7036793923792|-4.7036793923792|-4.7036793923792|-4.7036793923792|-4.7036793923792|-4.7036793923792||-4.7957549863852|-4.857505751296|4.0203441998734|4.0203441998734|4.0203441998734|4.0203441998734|4.0203441998734|3.8910530291253|3.8910530291253|3.8910530291253|3.8910530291253|3.8910530291253|3.8910530291253|3.8910530291253|3.8883921263675|3.8555461239496|3.8555461239496|3.8358794147803|3.8358794147803|3.8358794147803|3.8131990625939|3.7435545341263|3.692838524899|3.5970848214003|3.5970848214003||||3.4962054238686|3.4596727408711|-4.0796736299004|-4.0796736299004|-4.0796736299004|-4.0796736299004|-4.0796736299004|-4.2017470130821|-4.2017470130821|-4.2017470130821|-4.2308301803691|-4.500922388194|3.8203511293608|3.8203511293608|3.8203511293608|3.8203511293608|3.8203511293608|||3.6570568146395|3.5875644304244|3.5875644304244|3.5875644304244|3.5875644304244|3.5875644304244|3.5875644304244|3.5875644304244|3.5875644304244|3.5261827815339|3.3885363327977|3.3833737359573|3.2898597039701|3.2120663631759|3.1856292606285|3.18125479761|3.1580607951044|3.0896626453174|3.0896626453174|3.0896626453174|3.0896626453174|3.0896626453174|3.0896626453174|3.0896626453174|3.0896626453174|3.0896626453174|3.0896626453174|2.9924029620238|2.8621143270144|-3.6009632555868|-3.6009632555868|-3.6009632555868|-3.6009632555868|||||||-3.6009632555868|-3.6082925496527|-3.7586584817511|-4.1068426515374|-4.3414919669666|-4.3911021611467|-4.4412984517707|-4.4412984517707|-4.4412984517707|-4.4412984517707|-4.4412984517707|-4.4412984517707|-4.4412984517707|-4.6686650015131|-4.7675493471436|-4.7675493471436|-4.8906103496874|-4.9512335862412|-5.0276730219869|-5.0276730219869|-5.0276730219869|-5.0635257209173|-5.116695320698|-5.1257727014713|-5.1966117657621|-5.1966117657621|-5.1966117657621|-5.1966117657621||-5.1966117657621|-5.1966117657621|-5.1967905668637|-5.2719895473477|-5.3144326862755|-5.4065919647684|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618
08299|100317|/equities/guyuelongshan|SHANGHAICOMP||8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.6252427099118|8.4908248581234|-9.2824968249758|-9.2824968249758|-9.2824968249758|-9.2824968249758|-9.2916634249643|-9.3312923298893|-9.3424942866822|-9.3424942866822|-9.3424942866822|-9.3424942866822|-9.3424942866822|-9.3424942866822|-9.3424942866822|-9.3424942866822|-9.3424942866822|-9.4049934166294|-9.529436828651|-9.6038183127929|-9.7433287809055|-9.7433287809055|-9.7433287809055|8.7415041467761||||||8.4266712953884|8.0085232313296|7.6400260192179|7.5922510868999|7.4336124268607|-7.901951176737|-7.901951176737|-7.901951176737|-7.901951176737|||-7.9388347012183|-8.0190255846861|-8.0190255846861|-8.0190255846861|-8.1148940042479|-8.1148940042479|-8.1148940042479|-8.1148940042479|-8.1148940042479|-8.1148940042479|-8.1148940042479|-8.1148940042479|-8.1148940042479|-8.137104400421|-8.1428939859346|-8.147104373715|-8.2134490710074|-8.3004989338776|7.9110326946683|7.9110326946683|7.9110326946683|7.9110326946683|7.9110326946683|7.9110326946683|7.9110326946683|7.9110326946683|7.883369571733|7.7754103152482|7.7449002231192|7.7285255513988|7.7285255513988|7.7285255513988|7.6372505384906|-8.1518032251967|-8.1518032251967|-8.1518032251967|-8.1518032251967|-8.1518032251967|-8.1518032251967|-8.1518032251967|-8.1518032251967|-8.1518032251967|-8.1518032251967|-8.1518032251967|-8.1518032251967|-8.1518032251967|-8.1518032251967|-8.1518032251967|-8.1518032251967|-8.2208927140383|-8.288769587957|-8.3480772012728|-8.4316972304787|-8.4316972304787|-8.4316972304787|-8.5047610541506|-8.5047610541506|-8.5047610541506|-8.5047610541506|-8.5157415297737|-8.5157415297737|-8.5157415297737|-8.5157415297737|-8.5157415297737|-8.5157415297737|-8.5157415297737|-8.5730464091025|-8.641162672542|-8.6685142416672||-8.7233490832334|-8.805943211768|-8.8815204076451|-8.8815204076451|-8.8815204076451|-8.9372449376496|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751||||8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.6049658169751|8.569962063366|8.5672366478485|||8.5672366478485|8.5093040469304|8.5093040469304|8.4836709767597|8.4621020648921|8.4621020648921|8.4621020648921|8.4621020648921|8.4621020648921|8.4621020648921|8.3795577523934|8.3683975005401|8.2648861435004|8.1954289572049|8.1438098634403|8.0914555352176|8.0138395407956|7.8470440550161|7.7884233263792|7.7884233263792|7.7884233263792|7.7884233263792|7.7884233263792|7.7884233263792|7.7083247193667|7.7083247193667|7.7083247193667|7.6748052183094|7.5897831456863|7.551981451004|7.4599795892164|7.4508386809057|7.4508386809057|||||||7.3410894492406|-8.4889676090576|-8.4889676090576|-8.4889676090576|-8.8055196864183|-8.9089105507594|-8.9516973699937|-8.9516973699937|-8.9516973699937|-8.9516973699937|-8.9516973699937|-8.9516973699937|-8.9516973699937|-9.2685534386514|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.3958868344565|-9.5393219976724|-9.5393219976724|-9.5393219976724|-9.5393219976724||-9.5393219976724|-9.5393219976724|-9.5393219976724|-9.5393219976724|-9.5931356780066|-9.6795693087498|-9.6795693087498|-9.6795693087498|-9.6829866391543|-9.6829866391543|-9.7672071966997
08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP||19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|19.805691180915|18.461878920363|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.560697600839|-20.766330027578|-21.550922155378|-21.714913103313|-22.41434809602|19.428453347147|19.428453347147|19.428453347147||||||16.32105827007|14.401176819905|-15.511598562811|-15.511598562811|-15.511598562811|-15.511598562811|-15.511598562811|-15.511598562811|-15.511598562811|||-16.007841653346|-16.007841653346|-16.007841653346|-16.007841653346|-16.457045999631|-16.890841793981|-16.890841793981|-16.890841793981|-16.890841793981|-17.013828139741|-17.013828139741|-17.013828139741|-17.013828139741|-17.363697428657|-17.394256721251|-17.394256721251|-17.584173346353|-17.679637856828|-17.843348967305|-17.843348967305|-17.843348967305|-17.843348967305|-17.843348967305|-17.843348967305|-17.843348967305|-17.844508567252|-17.844508567252|-17.844508567252|-17.844508567252|-17.844508567252|-17.844508567252|-17.844508567252|-17.844508567252|-17.844508567252|-17.844508567252|-17.844508567252|-17.844508567252|-17.844508567252|-18.083707839372|-18.083707839372|-18.083707839372|-18.083707839372|-18.083707839372|-18.083707839372|-18.083707839372|-18.083707839372|-18.083707839372|-18.083707839372|-18.083707839372|-18.28189704829|-18.457664679748|-18.786292923006|-18.908658968644|-18.984621457741|-19.111245928523|-19.478051832778|-19.54201772819|-19.54201772819|-19.54201772819|-19.811131139707|-20.319034837033|-20.665594814382|-20.817836039476|-20.817836039476|-20.817836039476|-20.817836039476|-21.009816851011|-21.023046345612|-21.023046345612||-21.105052147861|-21.510057090119|-21.659339679497|-21.659339679497|-21.659339679497|-21.659339679497|-21.659339679497|-21.659339679497|-21.659339679497|-21.659339679497|-21.856487977524|-22.437764313507|-22.487980998946|-22.487980998946|-22.703124145168|-22.703124145168|-22.909026149796|-23.11870281158|-23.11870281158|-23.11870281158|-23.11870281158|-23.11870281158|-23.11870281158|-23.11870281158|-23.11870281158||||-23.11870281158|-23.11870281158|-23.11870281158|-23.206892669842|-23.402102987684|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|||20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.833018641838|20.562798134892|20.558667124175|20.558667124175|20.558667124175|20.384075417412|19.897861337543|19.761269167179|19.761269167179|19.761269167179|19.761269167179|19.761269167179|19.761269167179|19.172985734167|19.172985734167|18.951651561726|18.737772529186|18.737772529186|18.737772529186|18.737772529186|18.737772529186|18.737772529186|||||||18.737772529186|17.327524786592|-21.485771425711|-21.485771425711|-22.079190316186|-22.592990202358|-22.982950620839|-22.982950620839|-22.982950620839|-22.982950620839|-22.982950620839|-22.982950620839|-22.982950620839|-23.674388387676|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221|21.374840700221||21.374840700221|-23.428024791414|-23.428024791414|-23.428024791414|-23.428024791414|-23.428024791414|-23.428024791414|-23.428024791414|-23.470026677112|-23.927252656067|-24.290281343354
08301|101015|/equities/hangmin|SHANGHAICOMP||-7.5766474060902|-7.5766474060902|-7.5766474060902|-7.6406757807889|-7.6406757807889|-7.6868619627598|-7.800402052628|-7.8132125804294|-7.8132125804294|-7.8591249463149|-7.8601387338713|-7.9446088162033|-7.9446088162033|-7.9446088162033|-7.9446088162033|-7.9446088162033|-7.9446088162033|-7.9446088162033|-7.9446088162033|-7.9446088162033|-7.9446088162033|-7.9915299910249|-7.9915299910249|-7.9915299910249|-7.9915299910249|-7.9915299910249|-7.9915299910249|-7.9915299910249|-7.9915299910249|-7.9915299910249|-7.9915299910249|-8.0150332205761|-8.0717035657022|-8.277448323684|7.3616281475091|7.3616281475091|7.3616281475091|7.3616281475091|7.3616281475091||||||7.1734759239647|6.9671954742508|6.807031580381|6.807031580381|6.7639242505282|6.6493601639237|6.5570669261577|6.5056296551627|6.3495886021634|||6.3028759618358|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.7933727810447|-6.8413861648616|-6.8413861648616|-6.9304293412165|-6.9827908307034|-6.9827908307034|-6.9827908307034|-6.9827908307034|-6.9827908307034|-6.9827908307034|-6.9827908307034|-6.9827908307034|-6.9827908307034|-6.9827908307034|-6.9827908307034|-6.9827908307034|-6.9827908307034|-6.9827908307034|-6.9827908307034|-6.9827908307034|-6.9827908307034|-6.9827908307034|-6.9997674127109|-7.0254421352532|-7.0254421352532|-7.0254421352532|-7.0466025272107|-7.1356693549394|-7.1979660241074|-7.2857971753203|-7.2857971753203|-7.2857971753203|-7.3125525674912|-7.3339471244914|-7.4177190886717|-7.4327469790048|-7.4327469790048|-7.4327469790048|-7.4327469790048|-7.4327469790048|-7.4327469790048|-7.4327469790048|-7.4327469790048|-7.4327469790048|-7.4327469790048|-7.5047190944427|-7.5513542272508|-7.6215047414501|-7.6322276653404|-7.6919195455043|-7.7865771233735|-7.8258083883767|-7.8258083883767|-7.8258083883767||-7.8258083883767|-7.8258083883767|-7.9591885154636|-7.9591885154636|-7.9591885154636|-7.9846537979876|-7.9986491483533|-7.9986491483533|-7.9986491483533|-7.9986491483533|-8.0074063782441|-8.0074063782441|-8.1748959228449|-8.3582173105801|-8.4615028459748|-8.4615028459748|-8.7090158270055|-8.7090158270055|-8.7090158270055|-8.7090158270055|-8.7090158270055|-8.7090158270055|-8.7090158270055|-8.7090158270055|-8.7090158270055||||-8.7090158270055|-8.8811284752084|7.9208179530127|7.9208179530127|7.9208179530127|7.9208179530127|7.8970201342882|7.795801878847|7.795801878847|7.795801878847|7.795801878847|7.795801878847|7.795801878847|7.6337204122266|7.6337204122266|7.6337204122266|7.3224669721084|||7.0882966547495|7.0464405780904|6.7727119134392|-7.4052782292427|-7.4052782292427|-7.4052782292427|-7.4052782292427|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|||||||-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.784156571595|-7.9346185114297|-8.1662427480919|-8.1722422132941|-8.1722422132941|-8.1722422132941|-8.1722422132941|-8.1722422132941|-8.1722422132941|-8.4408246687222|-8.5903608458096|-8.5915116885033|-8.8653673239313|-8.8653673239313|-8.8653673239313|-8.8653673239313|-8.8653673239313|-8.8965192975559|-8.9822437169329|-9.1063819331345|-9.2391136451044|-9.2391136451044|-9.2906009819971|-9.2906009819971||-9.2906009819971|-9.2906009819971|-9.2906009819971|-9.2906009819971|-9.2906009819971|-9.2906009819971|-9.2906009819971|-9.2906009819971|-9.2906009819971|8.6123098334196|8.6123098334196
08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP||31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.517229036396|31.245809294455|-34.947398366267|-34.947398366267|-34.947398366267|-34.947398366267|-34.947398366267|-34.947398366267|-34.947398366267|-34.947398366267|-34.947398366267|-34.947398366267|-34.947398366267|-34.947398366267|-35.433220957975|-35.668022684765|-36.794819765276|-36.794819765276|-36.794819765276|-36.794819765276|-37.029622935063|-37.029622935063|-37.029622935063|-37.316803930873|-37.609781263795|-37.713172277247|-37.713172277247|-37.713172277247|-37.713172277247|33.288831824906|33.288831824906|33.288831824906||||||32.143145370094|30.306828180516|29.319500377807|-33.213427436571|-33.213427436571|-33.213427436571|-33.213427436571|-33.213427436571|-33.213427436571|||-33.213427436571|-33.213427436571|-33.213427436571|-33.213427436571|-33.459363076666|-33.526923743687|-33.526923743687|-33.526923743687|-33.526923743687|-33.526923743687|-33.526923743687|-33.526923743687|-33.526923743687|-33.73658179332|-33.937940350888|-33.937940350888|-34.834431779382|-34.834431779382|-34.839370237453|-35.138188135473|-35.312576332024|-35.312576332024|-35.411751365586|-35.590280002934|-36.253087090764|-36.536763349411|-36.781405518714|-37.145450033814|-37.580497333375|-37.763699089047|-37.763699089047|-37.763699089047|-37.763699089047|-37.763699089047|-38.678554890947|-38.752536765828|-38.752536765828|-39.110039596309|-40.551155598682|-41.004266401036|-41.004266401036|-41.01362996179|-41.567366971773|-42.0892961182|-43.044772642387|-44.295302198477|-44.46144506462|-45.033828756628|-45.274809966945|-45.585343398941|-45.743161773563|-46.584623760516|-47.029653958669|-47.029653958669|-47.029653958669|-47.029653958669|-47.756283261368|-47.868647974939|-48.498496605523|-48.533761126474|-48.533761126474|-49.486958299164|44.402234623195|44.402234623195|44.402234623195|44.402234623195|44.402234623195|44.402234623195|44.402234623195||44.402234623195|44.402234623195|44.402234623195|44.402234623195|44.402234623195|44.402234623195|44.402234623195|44.402234623195|44.402234623195|44.402234623195|44.402234623195|44.402234623195|44.402234623195|44.402234623195|44.402234623195|44.402234623195|44.236371752687|44.103746146038|42.60749744715|41.917711379372|41.917711379372|41.367458266509|40.740508947651|40.650791279372|40.650791279372||||40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|40.650791279372|||40.650791279372|40.650791279372|-45.025812035362|-45.025812035362|-45.046455680838|-45.549397269345|-45.933720523406|-45.933720523406|-45.933720523406|-47.198022346021|-47.555587525874|-47.555587525874|-47.555587525874|-47.555587525874|-47.555587525874|-47.555587525874|-47.555587525874|-47.555587525874|-47.555587525874|-48.596765248544|-48.86029361858|-49.404215538657|41.940616320063|41.940616320063|41.940616320063|41.940616320063|37.081994631763|37.081994631763|36.533020305388|36.533020305388|36.533020305388|36.533020305388|36.533020305388|||||||-45.888965415195|-45.888965415195|-45.888965415195|-45.888965415195|-47.880519442244|-49.081132840761|-51.018480671389|-52.609978557673|43.67249696991|43.67249696991|43.67249696991|43.67249696991|43.67249696991|43.67249696991|40.751661070421|40.541806772701|40.541806772701|40.092620327564|40.092620327564|40.092620327564|40.092620327564|40.092620327564|40.092620327564|40.092620327564|40.092620327564|39.475063442492|39.475063442492|39.475063442492||39.097293137735|38.400881713437|37.449716853686|37.449716853686|37.449716853686|37.449716853686|34.773575570394|32.981751947722|31.264167923752|30.960640006379|30.960640006379
08303|100485|/equities/hisun-pharm|SHANGHAICOMP||-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9397342732782|-8.9969268961344|-9.1521414831384|-9.1640453951341|-9.2694950784558|8.3190936186848|8.3190936186848|8.3190936186848||||||7.7595483571223|7.3189426031302|6.9560474915185|-7.4606982931005|-7.4606982931005|-7.4606982931005|-7.4606982931005|-7.4606982931005|-7.4606982931005|||-7.5518870071688|-7.6365891391013|-7.6365891391013|-7.6845438142589|-7.7511596834186|-7.8046216606567|-7.8201649292866|-7.8201649292866|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.3057070722082|7.2456878808667|7.2456878808667|7.2022877735269|7.2022877735269|7.2022877735269|7.0558753855109|-7.4759200235237|-7.4759200235237|-7.4759200235237|-7.4759200235237|-7.4759200235237|-7.4759200235237|-7.4759200235237|-7.4759200235237|-7.4759200235237|-7.4759200235237|-7.4759200235237|-7.4759200235237|-7.4759200235237|-7.4759200235237|-7.4759200235237|-7.4759200235237|-7.4759200235237|-7.4759200235237|-7.5086437036434|-7.5086437036434|-7.5086437036434|-7.5086437036434|-7.5086437036434|-7.5086437036434|-7.5086437036434|-7.5086437036434|-7.5086437036434|-7.5086437036434|-7.574048392181|-7.7528317153502|-7.8087016940171|-7.903557366801|-7.9745083326241|-7.9982198925839|-7.9982198925839|-8.0503978501439|-8.0503978501439|-8.0503978501439||-8.059812217421|-8.059812217421|-8.1324841984342|-8.1324841984342|-8.1699823282638|-8.2922025678863|-8.3241137131838|-8.3623486475578|-8.4820539638324|-8.4845045059835|-8.5833384162756|-8.6453756895962|7.9642894381922|7.9642894381922|7.9642894381922|7.9642894381922|7.9642894381922|7.9642894381922|7.9642894381922|7.9642894381922|7.9642894381922|7.9330997593582|7.8506663780941|7.7312960074492|7.655884257748||||7.3876492886568|-7.9579858686116|-7.9579858686116|-7.9579858686116|-7.9579858686116|-8.016095548381|-8.0417727955068|-8.0625255381492|-8.0739579733054|-8.0739579733054|-8.0739579733054|7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|||7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|7.4788980051457|7.4198863555523|7.3798733606971|7.2970816708313|7.2662118482868|7.2662118482868|7.2091242260712|7.169027137202|7.1600700689095|7.1600700689095|7.1600700689095|7.1600700689095|7.1600700689095|7.1600700689095|7.1498013161852|7.1498013161852|7.1498013161852|7.0831124940662|7.0045695745447|6.8434107263329|6.8021230387955|6.7256921847959|-7.8468539104075|-7.8468539104075|||||||-7.8468539104075|-7.8468539104075|-7.8468539104075|-7.8468539104075|-8.2242821173768|-8.3292020379283|-8.6085580254902|-9.1799325294133|-9.1799325294133|-9.1799325294133|-9.1799325294133|-9.1799325294133|-9.1799325294133|-9.3699254798488|-9.4553398202471|-9.4553398202471|-9.5709336146836|-9.6382593959708|9.0475797670534|9.0475797670534|9.0475797670534|9.0475797670534|9.0475797670534|9.0475797670534|9.0475797670534|9.0475797670534|8.9545336318734|-9.6544800220762||-9.6544800220762|-9.6544800220762|-9.6544800220762|-9.6946432608519|-9.6946432608519|-9.6946432608519|-9.7229369501443|-9.8499296351904|-9.9132554977729|-10.058617005701|-10.21013025217
08304|100682|/equities/huahai-pharma|SHANGHAICOMP||-19.101590999239|-19.101590999239|-19.101590999239|-19.134624495499|-19.134624495499|-19.134624495499|-19.134624495499|-19.134624495499|-19.134624495499|-19.361805189972|-19.668116080899|-19.737906442902|-20.052005015966|-20.052005015966|-20.052005015966|-20.151920697273|-20.151920697273|-20.256022132306|-20.273913874525|-20.303237506966|-20.354708218155|-20.444676743147|-20.50185246726|-20.50185246726|-20.50185246726|-20.50185246726|-20.50185246726|-20.50185246726|-20.50185246726|-20.50185246726|-20.50185246726|-20.50185246726|18.169514753778|18.169514753778|18.169514753778|18.169514753778|18.169514753778|18.169514753778|18.169514753778||||||17.297238988302|15.964710203168|-17.044129253764|-17.044129253764|-17.044129253764|-17.044129253764|-17.162921615596|-17.211799028309|-17.211799028309|||-17.211799028309|-17.4421589085|-17.4421589085|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.181032560639|16.170719780515|16.170719780515|16.100799946863|16.026443168939|15.968263346252|-17.637447015071|-17.637447015071|-17.637447015071|-17.637447015071|-17.637447015071|-17.933274312841|16.394158116453|16.394158116453|16.394158116453|16.394158116453|16.394158116453|16.394158116453|16.394158116453|16.394158116453|16.394158116453|16.394158116453|16.394158116453|16.394158116453|16.394158116453|16.394158116453|16.394158116453|-17.792706558889|-17.792706558889|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923||16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.40819958923|16.252998026187|16.072776008507|15.625862943752||||15.130959894506|14.844954916998|14.538838807261|14.354265044702|14.260294939162|14.186994262405|13.990548977|13.753763857131|13.753763857131|13.673782690372|13.673782690372|13.507536261177|13.311707011964|13.028563225828|12.57451429694|-13.717760352819|-13.717760352819|||12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.725399161171|12.682195529732|12.682195529732|12.682195529732|12.682195529732|12.682195529732|12.682195529732|12.682195529732|12.682195529732|12.447995408147|12.284499996201|12.284499996201|12.051666437802|11.929628940884|11.725698679094|11.689813211281|11.689813211281|11.689813211281|11.689813211281|||||||11.689813211281|11.028125421558|-12.684536166208|-12.684536166208|-12.990040508925|-13.074489081368|-13.222210579962|-13.531624790598|-13.531624790598|-13.531624790598|-13.531624790598|-13.531624790598|-13.531624790598|-13.790138717678|-14.093813373458|-14.093813373458|-14.398681536661|-14.500757525747|-14.6986193904|-14.7151292576|-14.7151292576|-14.7151292576|-14.770143536904|-15.003492810305|-15.161529077956|-15.161529077956|-15.161529077956|-15.161529077956||-15.161529077956|-15.161529077956|-15.161529077956|-15.230032618254|-15.391702686647|-15.461731782788|-15.461731782788|-15.543590615452|-15.657323437996|-15.897580921724|-16.079352182238
08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP||10.399802128372|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.253852526145|10.20765145483|10.20765145483|10.20765145483|10.162366122236|10.162366122236|10.162366122236|10.162366122236|10.162366122236|10.162366122236|10.162366122236|9.8648514948841|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587|9.8366623299587||||||9.3379581655914|8.6871756145087|8.260194997956|8.2407720143813|7.9808580671436|-8.9261824996191|-8.9261824996191|-8.9261824996191|-8.9261824996191|||-9.038535797035|-9.1639285213807|-9.1949207658082|-9.2160229014589|8.3578420039621|8.3578420039621|8.3578420039621|8.2920469041894|8.1913684605985|8.1913684605985|8.1913684605985|-8.7365205376937|-8.7365205376937|-8.7365205376937|-8.7365205376937|-8.7365205376937|-8.7365205376937|-8.7365205376937|-8.7365205376937|-8.8139109710404|-8.8443455805987|-8.923594320778|-8.923594320778|-8.923594320778|-8.923594320778|-8.923594320778|-8.923594320778|-8.923594320778|-8.923594320778|-8.923594320778|-8.923594320778|-8.923594320778|-8.923594320778|-8.923594320778|-8.923594320778|-8.923594320778|-8.923594320778|-9.0934375535161|-9.3521533289122|-9.3555392251158|-9.3555392251158|-9.3555392251158|-9.4517105934515|-9.5591228137959|-9.5997491166217|-9.5997491166217|-9.5997491166217|-9.5997491166217|-9.5997491166217|-9.7020977099274|-9.7020977099274|-9.8522209538601|-9.8522209538601|-9.8522209538601|-9.8522209538601|-9.8522209538601|-9.9207222444233|-9.9207222444233|-9.9207222444233|-9.9258024938037|-10.059780148128|-10.185867021988|-10.276518555162|-10.350020854206|-10.46780079441|-10.686786050144|-10.686786050144|-10.686786050144|-10.686786050144||-10.686786050144|-10.686786050144|-10.907539494107|-10.922265988003|-11.048073483188|10.191551928329|10.191551928329|10.191551928329|10.191551928329|10.191551928329|10.191551928329|10.191551928329|10.191551928329|10.191551928329|10.191551928329|10.191551928329|10.191551928329|10.191551928329|10.191551928329|10.191551928329|10.191551928329|10.191551928329|10.191551928329|10.11505720859|9.8439522611348||||9.7121694206361|9.384076979333|-10.520371709286|-10.520371709286|-10.520371709286|-10.520371709286|-10.520371709286|-10.520371709286|-10.520371709286|-10.520371709286|-10.520371709286|9.4877704220973|9.4877704220973|9.4877704220973|9.4877704220973|9.4019672161962|9.3666306873853|||9.29458924363|9.2056547914384|9.0625587191657|9.0625587191657|9.0625587191657|9.0625587191657|9.0625587191657|9.0625587191657|9.0625587191657|9.0625587191657|9.0625587191657|9.0625587191657|8.997843341306|8.8613491581731|8.8613491581731|8.7748322538594|8.6175912278735|8.5409302368986|8.5409302368986|8.5409302368986|8.5409302368986|8.5409302368986|8.5409302368986|8.5409302368986|8.505963059515|8.505963059515|8.4599585226843|8.4105092873915|8.2794547468141|8.2193887741129|8.2193887741129|8.0862202740942|8.0862202740942|||||||-9.5098160817548|-9.5098160817548|-9.5098160817548|-9.5098160817548|-9.5098160817548|-9.5098160817548|-9.8931284562663|-10.224587561457|-10.274647297989|-10.274647297989|-10.274647297989|-10.274647297989|-10.274647297989|-10.689051962043|-10.703830012747|-10.703830012747|-11.012588722913|-11.141209848952|-11.201378766172|-11.201378766172|-11.201378766172|-11.262087706585|-11.301208473863|-11.423647820567|-11.423647820567|-11.423647820567|-11.423647820567|-11.423647820567||-11.423647820567|-11.423647820567|-11.423647820567|-11.522386272323|-11.528983234799|-11.528983234799|-11.528983234799|-11.528983234799|-11.528983234799|-11.528983234799|-11.655537154317
08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP||5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.1119178881388|5.0076862562741|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263|4.8267523059263||||||4.7552802572664|4.3030891959332|4.1654805009333|4.1654805009333|-4.5021846774223|-4.5021846774223|-4.5785388155119|-4.6164057867193|-4.6164057867193|||-4.6537841576629|-4.6821410384067|-4.6821410384067|-4.6873008081401|-4.6873008081401|-4.6873008081401|-4.6873008081401|-4.6873008081401|-4.6873008081401|-4.6873008081401|-4.6873008081401|-4.6873008081401|-4.6873008081401|-4.6873008081401|-4.7425564206403|-4.7945072294122|-4.8383411434895|-4.8670455645197|-4.9078284050219|-4.9675871029157|-4.9917637125937|-5.015634164924|-5.015634164924|-5.0251489322655|-5.0757212816866|-5.1632714952983|-5.1632714952983|-5.1632714952983|-5.1632714952983|-5.1632714952983|-5.1632714952983|-5.1632714952983|-5.1632714952983|-5.1632714952983|-5.1632714952983|-5.1632714952983|-5.1632714952983|-5.1725237067052|-5.2928040486252|-5.3325601928406|-5.3778449819015|-5.4248277396544|-5.455919394955|-5.4999104981786|-5.5560117833224|-5.5611516309159|-5.5611516309159|-5.5611516309159|-5.5611516309159|-5.5729464239961|-5.68827398034|-5.7886373755233|-5.8679305708956|-5.8916806151503|-5.8916806151503|-5.8916806151503|-5.8916806151503|-5.8916806151503|-5.9074227467769|-6.0149143686552|-6.0993493122811|-6.1498398075116|-6.1498398075116|-6.1498398075116|-6.1498398075116|-6.1720440663245|-6.2156047862268|-6.3395608047089|-6.3545119342363||-6.3789023621387|-6.3882248118528|5.70948490136|5.70948490136|5.70948490136|5.70948490136|5.70948490136|5.70948490136|5.70948490136|5.70948490136|5.70948490136|5.70948490136|5.70948490136|||5.6455387432612|-6.3765635854289|-6.3765635854289|-6.3765635854289|-6.3765635854289|-6.3765635854289|-6.3765635854289|-6.3765635854289|-6.3765635854289|-6.3765635854289||||-6.3765635854289|-6.3765635854289|-6.3765635854289|-6.3765635854289|-6.3765635854289|-6.4034039053966|-6.5193378432647|-6.5404996536747|-6.5404996536747|-6.5404996536747|-6.5404996536747|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|||5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8739614108215|5.8709318968724|5.8709318968724|5.8709318968724|5.8709318968724|5.8709318968724|5.8709318968724|5.6043688558949|5.4642655679881|5.4642655679881|5.4642655679881|5.4642655679881|5.4642655679881|5.4642655679881|5.4642655679881|5.4219615006115|5.2110685533579|5.1334094677033|5.0297109443058|5.0297109443058|||||||5.0297109443058|-5.865979846598|-5.865979846598|-5.865979846598|-6.0744217593155|-6.1960242278798|-6.3367763953446|-6.3367763953446|-6.3367763953446|-6.3367763953446|-6.3367763953446|-6.3367763953446|-6.3367763953446|-6.4191960976123|-6.539662193987|-6.5418469902908|-6.6748297260274|-6.6748297260274|-6.6748297260274|-6.6748297260274|-6.6748297260274|-6.7370331603144|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394||6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394|6.2179391377394
08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP||-36.130785141615|-36.130785141615|-36.130785141615|-36.92254062298|32.346455219165|32.346455219165|32.346455219165|32.346455219165|32.346455219165|32.346455219165|32.346455219165|32.346455219165|32.346455219165|32.346455219165|31.741239345093|31.741239345093|31.19011128687|31.19011128687|28.772346531276|28.025994278033|28.025994278033|28.025994278033|28.025994278033|28.025994278033|28.025994278033|27.59610533829|-31.886802268247|-31.886802268247|-31.886802268247|-31.886802268247|-31.886802268247|-31.886802268247|-32.088112804868|-32.671883026402|-32.671883026402|-32.671883026402|28.814150983849|28.814150983849|28.814150983849||||||26.336278684447|23.45253198181|21.438372359286|-23.68693690329|-23.68693690329|-23.68693690329|-23.68693690329|-23.68693690329|-23.68693690329|||-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|-23.699625402855|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.639020817182|21.553542940585|21.553542940585|21.305603920053|-23.388389697989|-23.388389697989|-23.603210148237|-23.826900783537|-24.30785919356|-24.30785919356|-24.30785919356|-24.30785919356|-24.30785919356|-24.30785919356|-24.30785919356|-24.30785919356|-24.525399379462|-25.079332754049|-25.741480532656|-26.348867406856|-26.840964624629|-27.052737789403|-27.909153811414|-28.45517017254|-28.531300670668|-28.667555842978||-29.370616738644|-30.063463865217|-30.332737271981|-30.751649583068|-30.751649583068|-31.502019970926|-31.502019970926|-31.502019970926|-31.502019970926|-31.502019970926|-31.773123651946|-31.773123651946|-31.773123651946|-31.773123651946|-31.773123651946|-31.773123651946|-31.773123651946|-32.008282683845|-32.008282683845|-32.008282683845|-32.008282683845|-32.008282683845|-32.008282683845|-32.008282683845|-32.008282683845||||-32.008282683845|-32.008282683845|-32.008282683845|-32.008282683845|-32.008282683845|-32.791422126292|-32.791422126292|-32.791422126292|-32.791422126292|-32.791422126292|-33.322135339841|28.387196640893|28.387196640893|28.387196640893|28.387196640893|28.387196640893|28.387196640893|||28.387196640893|27.620217646409|24.945243028854|-29.704945888963|-29.704945888963|-30.047422869596|26.401882694431|26.401882694431|26.401882694431|26.401882694431|26.401882694431|26.401882694431|26.078203888147|25.79276861473|25.79276861473|25.79276861473|25.70918670544|24.797840250668|24.797840250668|24.797840250668|24.797840250668|24.797840250668|24.797840250668|24.689267093536|24.372058552721|24.372058552721|23.877842022554|-26.881883670216|-26.881883670216|-26.881883670216|-26.881883670216|-26.881883670216|-26.881883670216|||||||-26.881883670216|-26.881883670216|-26.881883670216|-26.881883670216|-27.875426982646|-28.573251749415|-29.158058194473|-29.921176517622|-31.00519613493|-31.045111474847|-31.045111474847|-31.045111474847|-31.337900701999|-31.930445317691|-32.113575404889|-32.113575404889|-32.687305708734|-33.319227399658|-33.3296974922|-33.352868344804|-33.352868344804|-33.352868344804|-33.352868344804|-33.764853559622|29.899592426206|29.899592426206|29.899592426206|29.899592426206||29.899592426206|28.796770125391|-32.066463723536|-32.066463723536|-32.066463723536|-32.066463723536|-32.066463723536|-32.076071278646|-32.251745559987|-32.844716869257|-33.461352492331
08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP||9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.7356210557632|9.6084639028032|9.6084639028032|9.6084639028032|9.6084639028032|9.6084639028032|9.6084639028032|9.6084639028032|9.6084639028032|9.6084639028032|9.6084639028032|9.6084639028032|9.6084639028032||||||9.2249598453795|8.9532889205389|8.7600392126324|8.7600392126324|8.7600392126324|8.724616612829|8.724616612829|8.7223515928203|8.6470044634079|||8.6470044634079|8.6470044634079|8.6470044634079|8.5811163607941|8.5545736621603|8.5273039948923|8.5003376152761|8.2520419918439|8.1356020330214|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.0100849495774|-9.1584279654694|-9.17441678026|-9.17441678026|-9.2754628391031|-9.4688475099939|-9.5548304946045|-9.5781452292446|-9.6384945571692|-9.7472161386047|-9.9846850604519|-10.146872013885|-10.367635323028|-10.414039692857|-10.472266181286|-10.53585093107|-10.548766425684|-10.548766425684|-10.668629650092|-10.859588415331|-11.010539876018|-11.010539876018|-11.010539876018|-11.202266122008|-11.266406802231|-11.276799012473|-11.276799012473|-11.348110412283|-11.367900078742|-11.466000390548|-11.528889418198|-11.573210293003|-11.720789174182|-11.843099624959|-11.914011514169|-11.914011514169||-11.914011514169|-11.914011514169|10.810972813836|10.810972813836|10.810972813836|10.810972813836|10.810972813836|10.810972813836|10.810972813836|10.810972813836|10.810972813836|10.810972813836|10.810972813836|10.810972813836|10.810972813836|10.810972813836|10.810972813836|10.810972813836|10.487747541259|10.48346013895|10.48346013895|10.48346013895|10.186622671191|10.180272016953|10.180272016953||||10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|10.180272016953|||10.023079671275|9.9439776096205|9.6367006136875|9.6367006136875|9.6163345259539|9.5657180917616|9.5657180917616|9.5657180917616|9.5657180917616|9.5657180917616|9.5657180917616|9.5657180917616|9.3985756914213|8.8473059910751|8.5864511880849|8.4716123909392|8.3495697280475|8.3378551558994|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|8.2608509924878|||||||-9.8878696077266|-9.8878696077266|-9.8878696077266|-9.8878696077266|-10.008188525085|-10.024653795962|-10.120821453352|-10.120821453352|-10.120821453352|-10.120821453352|-10.120821453352|-10.120821453352|-10.120821453352|-10.341320425065|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929||9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929|9.3910709160929
08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP||51.695045704833|44.598384269069|42.033068390038|42.033068390038|39.473964606552|36.002735467784|34.35301051798|34.35301051798|34.35301051798|34.35301051798|34.35301051798|33.505566233425|31.750070803727|31.290150869733|31.290150869733|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.775074118454|30.522022609465|30.522022609465|30.522022609465|29.230024528231|28.802619282767|28.802619282767|28.802619282767|28.802619282767||||||26.570133863075|25.320148028911|25.201725994585|25.201725994585|24.266362228922|23.469292577695|22.936434887726|22.514372559475|22.359411534294|||22.359411534294|22.359411534294|22.359411534294|22.27767977077|21.243531802829|21.066146642562|21.041274475385|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|21.017510976621|20.476741519765|20.476741519765|19.660268164559|19.359187286081|19.189518585621|19.189518585621|19.189518585621|19.189518585621|18.755099300815|18.755099300815|18.755099300815|18.755099300815|18.755099300815|18.755099300815|18.755099300815|18.755099300815|18.755099300815|18.755099300815|18.755099300815|18.755099300815|18.364510231168|18.364510231168|18.364510231168|18.364510231168|18.364510231168|18.364510231168|18.364510231168|18.364510231168|18.26112194078|-20.336022329713|-20.336022329713|-20.467320066155|-20.467320066155|-20.467320066155|-20.467320066155|-20.467320066155|-20.467320066155|-20.467320066155|-20.536466816466|-20.763296899311|-20.869773239021|-20.998081147809|-21.112868242947|-21.276521185468|-21.466689616917|-21.479878487589|-21.479878487589|-21.479878487589||-21.479878487589|-21.549864943825|-22.208737991477|-22.321376745596|-22.86486206308|-23.313734269307|-23.341957781254|-23.341957781254|-23.371429434454|-23.371429434454|-23.518254270195|-23.886950481865|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708|-23.988043949708||||-23.988043949708|-23.988043949708|-23.988043949708|-24.148820173722|-24.148820173722|-24.62368982366|-25.051322280602|-25.103792133689|-25.103792133689|-25.231435288721|-25.721476588311|21.34583593551|21.34583593551|21.34583593551|21.34583593551|21.34583593551|21.34583593551|||20.416483626804|19.656092469385|19.449041039854|19.449041039854|19.449041039854|19.449041039854|19.449041039854|19.449041039854|19.449041039854|19.449041039854|19.449041039854|19.449041039854|19.212267088791|18.5247419939|18.315052881353|18.315052881353|17.931168651706|17.486262990667|17.486262990667|17.486262990667|17.486262990667|17.486262990667|17.486262990667|17.486262990667|17.486262990667|17.486262990667|17.486262990667|17.1341802827|-20.673690740649|-20.673690740649|-20.673690740649|-20.673690740649|-20.673690740649|||||||-20.673690740649|-20.673690740649|-20.842990601929|-22.361656521064|-23.621839574423|-23.9009335344|-25.19214882508|-26.041276345155|-26.191163625649|-26.191163625649|-26.191163625649|-26.191163625649|-26.191163625649|-27.508515771155|-27.95514236645|-27.95514236645|-28.629046611831|-28.663638809637|-28.663638809637|-28.711268379071|-28.711268379071|-28.711268379071|-28.711268379071|-28.711268379071|-28.711268379071|-28.711268379071|-28.711268379071|-28.711268379071||-28.711268379071|-28.711268379071|-28.711268379071|-28.874187100573|-28.94545915613|-28.94545915613|-28.94545915613|-28.94545915613|-28.94545915613|-29.254398536786|-29.560442182868
08310|100491|/equities/huafang|SHANGHAICOMP||-8.8568551614184|-8.8568551614184|-8.8568551614184|-9.0270608878024|8.0522687176935|8.0522687176935|8.0522687176935|7.4869654951352|-8.2467050223596|-8.2554384019942|-8.2554384019942|-8.2613383348368|-8.2613383348368|-8.2613383348368|-8.2613383348368|-8.2613383348368|-8.2613383348368|-8.2613383348368|-8.2613383348368|-8.2613383348368|-8.2898203328343|-8.338133648048|-8.3851486875064|-8.3859214394261|-8.3859214394261|-8.3859214394261|-8.3859214394261|-8.3859214394261|-8.3859214394261|-8.3859214394261|-8.3859214394261|-8.3859214394261|-8.4260240494068|-8.5400267374577|-8.5905852596033|-8.6298578541884|7.7656278883151|7.7656278883151|7.7656278883151||||||7.3801418978563|7.0307133416987|-7.5018078006429|-7.5018078006429|-7.5018078006429|-7.5018078006429|-7.5018078006429|-7.5018078006429|-7.5018078006429|||-7.5964531542109|-7.6524729347581|-7.6524729347581|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.217263453542|7.1797372161667|7.1369300483907|7.0699224868577|7.0088025109813|6.8786694492284|6.850744058179|6.8256096681537|6.8256096681537|-7.0598128284427|-7.0598128284427|-7.0598128284427|-7.0598128284427|-7.0598128284427|-7.0598128284427|-7.0598128284427|-7.183681166328|-7.2000221021068|-7.2000221021068|-7.2000221021068|-7.2150244985567|-7.2789162832881|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.2845536451193|-7.4278373431996|-7.5303749455165|-7.6231942588699|-7.6391048094312|-7.6667829774795|-7.6680923593241|-7.7284356104221|-7.7649285249011|-7.8193651495262||-7.8787391249653|-7.8974881508081|-8.0199866403174|-8.0672075603882|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|-8.1125209704874|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386||||7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|||7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7053734475386|7.7037480334454|7.6814797812544|7.6814797812544|7.6510884423877|7.5815912347548|7.5815912347548|7.4973228619621|7.4825811834386|7.4800902705779|7.4441234512817|7.4441234512817|7.426879490719|7.426879490719|7.426879490719|7.426879490719|7.2297274935218|-8.0605230771292|-8.0605230771292|-8.0605230771292|-8.0605230771292|-8.0605230771292|-8.0605230771292|-8.0605230771292|-8.0605230771292|||||||-8.0605230771292|-8.0605230771292|-8.0605230771292|-8.0605230771292|-8.2405812699252|-8.2495348142975|-8.2719808518102|-8.2719808518102|-8.2719808518102|-8.2719808518102|-8.2719808518102|-8.2719808518102|-8.2719808518102|-8.2719808518102|-8.4630013938807|-8.4630013938807|-8.6750013029203|-8.7089522281822|-8.7089522281822|-8.7593910340398|-8.8004343911376|-8.8699274509446|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324||8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324
08311|100795|/equities/jianfeng-group|SHANGHAICOMP||9.8135434299901|9.8135434299901|9.8135434299901|9.8135434299901|9.8135434299901|9.8135434299901|9.8135434299901|9.6971584748441|9.6971584748441|9.6971584748441|9.6842899564789|9.6842899564789|9.6842899564789|9.6842899564789|9.6211608314571|9.6211608314571|9.4651784261131|9.4599554506087|9.4599554506087|9.4599554506087|9.4599554506087|9.4599554506087|9.4599554506087|9.4599554506087|9.4599554506087|9.4138952556392|9.4138952556392|-10.827867900132|-10.827867900132|-10.827867900132|-10.827867900132|-10.827867900132|-10.827867900132|-10.827867900132|-10.827867900132|-10.827867900132|-10.827867900132|-11.146520308652|9.7399775407947||||||9.1233081709718|8.585342183309|8.2292693617136|-8.7048238917181|-8.7048238917181|-8.7048238917181|-8.7048238917181|-8.7048238917181|-8.7048238917181|||-8.7048238917181|-8.7048238917181|-8.720359290528|-8.7333452889062|-8.7333452889062|-8.7644430959516|-8.7644430959516|-8.7644430959516|-8.7644430959516|-8.7644430959516|-8.7644430959516|-8.7644430959516|-8.7644430959516|-8.7644430959516|-8.7644430959516|-8.7644430959516|-8.9116034865703|8.1950028612767|8.1950028612767|8.1950028612767|8.1950028612767|8.1950028612767|8.1950028612767|8.1950028612767|8.1950028612767|8.067781469839|7.9269790888022|7.9102905303088|7.9102905303088|7.9102905303088|7.9102905303088|7.8069893022209|-8.0654982064834|-8.0654982064834|-8.0654982064834|-8.0654982064834|-8.0654982064834|-8.0654982064834|-8.1369217595304|-8.1369217595304|-8.1369217595304|-8.1369217595304|-8.1644316524623|-8.1644316524623|-8.1644316524623|-8.1644316524623|-8.1644316524623|-8.1644316524623|-8.1644316524623|-8.369368669099|-8.4037430779872|-8.4652781854919|-8.4652781854919|-8.4652781854919|-8.4652781854919|-8.4652781854919|-8.4652781854919|-8.4652781854919|-8.4652781854919|-8.5714199157613|-8.6282961452028|-8.6282961452028|-8.7226497317564|-8.7226497317564|-8.7401668920795|-8.8518520344937|-8.8903909247941|-8.9865456203428|-9.023384052273||-9.0715372361037|-9.1000411551631|-9.1358321302598|-9.1358321302598|-9.1358321302598|-9.253146766895|-9.362941184832|8.7947764487835|8.7947764487835|8.7947764487835|8.7947764487835|8.7947764487835|8.7947764487835|8.7947764487835|8.7947764487835|8.690862877697|8.6648475677109|-9.2026600021619|-9.2026600021619|-9.2026600021619|-9.2026600021619|-9.2026600021619|-9.2026600021619|-9.2026600021619|-9.2026600021619||||-9.2026600021619|-9.2026600021619|-9.2026600021619|-9.2026600021619|-9.2026600021619|-9.2407338507196|-9.2802357919168|-9.2802357919168|-9.2802357919168|-9.2802357919168|-9.2802357919168|-9.475261609549|-9.5891794284126|-9.616866173561|-9.6426064727243|-9.6426064727243|-9.6426064727243|||-9.6426064727243|-9.6426064727243|-9.6426064727243|-9.6426064727243|-9.6426064727243|-9.6640072131086|-9.6872301393007|-9.8058113315872|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.8153151199159|||||||-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.9175724105633|-10.417858132234|-10.655398431211|9.7416007484023|9.7416007484023|9.7416007484023|9.7078895000422|-10.545514787148|-10.545514787148|-10.545514787148|-10.799461114087|-11.087605943991|-11.087605943991|-11.378451443065|-11.511057218301|-11.570063785698|-11.571587337423|-11.571587337423|-11.571587337423|-11.571587337423|-11.571587337423|-11.571587337423|-11.571587337423|-11.571587337423|-11.571587337423||-11.571587337423|-11.571587337423|-11.571587337423|-11.715097336161|-11.766774606029|10.886328858717|10.886328858717|10.886328858717|10.886328858717|10.886328858717|10.886328858717
08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP||17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.873652328668|17.65016912268|-19.689331807772|-19.689331807772|-19.689331807772|-19.689331807772|-19.689331807772|-19.689331807772|-19.689331807772|-19.689331807772|-19.8492572463|-19.900842101093|-20.200093843312|-20.200093843312|-20.200093843312|-20.200093843312|-20.200093843312|-20.200093843312|-20.367605371777|17.829773979762|17.829773979762|17.829773979762|17.829773979762|17.829773979762|17.829773979762|17.829773979762||||||16.689748425593|15.848609760194|15.121787630616|15.105320174494|14.578866813263|14.578866813263|14.578866813263|14.578866813263|14.578866813263|||14.578866813263|14.578866813263|14.578866813263|14.578866813263|14.578866813263|14.578866813263|14.578866813263|14.578866813263|14.494852010499|14.486502320778|14.438335426661|14.053706283936|-15.477855003224|-15.477855003224|-15.477855003224|-15.477855003224|-15.774283343273|-15.777536954833|-15.843930551689|-15.986499982584|-15.986499982584|-15.986499982584|-15.986499982584|-15.986499982584|-15.986499982584|-15.986499982584|-15.986499982584|-15.986499982584|-15.986499982584|-15.986499982584|-15.986499982584|-15.986499982584|-15.986499982584|-15.986499982584|-15.986499982584|-15.986499982584|-15.986499982584|-16.002777529545|-16.113161201896|-16.113161201896|-16.113161201896|-16.113161201896|-16.209067737197|-16.492853123982|-16.503971864764|-16.503971864764|-16.503971864764|-16.503971864764|-16.503971864764|-16.701079582709|-16.953421671675|-17.368801734499|-17.660891477324|-17.680387263677|-17.680387263677|-17.680387263677|-17.680387263677|-17.680387263677|-17.680387263677|-17.680387263677|-17.898763609354|-18.169181665253|-18.334646472745|-18.336703370268|-18.336703370268|-18.336703370268|-18.336703370268|-18.336703370268|-18.336703370268||-18.336703370268|-18.336703370268|-18.733558944259|-18.891176121537|-19.341307314573|-19.606453216008|-19.896059552752|-19.950621013204|-20.017912419151|-20.026569401236|-20.297299211789|-20.663665578949|-21.008517369283|-21.086348117641|-21.086348117641|-21.086348117641|-21.123516051921|-21.123516051921|-21.364463030136|-21.493806210861|-21.493806210861|-21.493806210861|-21.493806210861|-21.493806210861|-21.493806210861||||-21.493806210861|-21.663672808922|-22.196840927836|-22.196840927836|-22.196840927836|-22.196840927836|-22.468103532287|-22.468103532287|-22.468103532287|-22.468103532287|-22.695114272935|20.541165055798|20.541165055798|20.541165055798|20.541165055798|20.541165055798|20.541165055798|||20.541165055798|20.026849947557|19.75149897534|19.56374282565|19.56374282565|19.56374282565|19.56374282565|19.56374282565|19.56374282565|19.56374282565|19.359159360619|19.159621117614|18.896802025926|18.707531895033|18.707531895033|18.644479925756|18.5071984428|18.5071984428|17.496887010317|17.297652767743|17.053502452203|17.040559225423|16.848177997205|16.848177997205|16.848177997205|16.848177997205|16.848177997205|16.542975310853|16.04386210924|15.623285794032|15.623285794032|-18.494868891557|-18.494868891557|||||||-18.494868891557|-18.494868891557|-18.494868891557|-18.615408889806|-19.775454724669|-20.071616080999|-20.742350582281|-20.929723777167|-20.929723777167|-20.929723777167|-20.929723777167|-20.929723777167|-21.014692984016|-22.04243661076|-22.897390979678|-22.897390979678|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394||-23.063410801394|-23.063410801394|-23.063410801394|-23.206566539852|-23.427851588028|-23.447692365648|-23.447692365648|-23.447692365648|-23.447692365648|-23.54299086465|-23.672212165082
08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP||19.821083345089|19.821083345089|19.821083345089|19.821083345089|19.821083345089|19.821083345089|19.821083345089|19.806289024673|19.806289024673|19.806289024673|19.806289024673|19.806289024673|19.806289024673|19.806289024673|18.96976526084|18.921405769083|18.488771939834|18.488771939834|17.964915893772|17.964915893772|17.964915893772|17.964915893772|17.964915893772|17.964915893772|17.964915893772|-20.447429246519|-20.447429246519|-20.447429246519|-20.447429246519|-20.447429246519|-20.447429246519|-20.447429246519|-20.447429246519|-20.447429246519|-20.448810121322|-20.79478838367|18.012429446422|18.012429446422|18.012429446422||||||16.648255368563|15.45028402683|14.654985136187|-16.296107496681|-16.296107496681|-16.296107496681|-16.296107496681|-16.296107496681|-16.296107496681|||-16.334008444086|-16.634269359102|-16.634269359102|-16.676966378413|-16.731994341436|-16.731994341436|-16.731994341436|-16.731994341436|-16.731994341436|-16.731994341436|-16.731994341436|-16.731994341436|-16.731994341436|-16.933882340925|-17.084731566485|-17.084731566485|-17.396367536183|-17.530964359305|-17.749961200314|-17.978289302805|-18.146621278048|-18.146621278048|-18.146621278048|-18.146621278048|-18.146621278048|-18.363607857845|-18.363607857845|-18.417341945593|-18.604823481181|-18.73866168252|-18.73866168252|-18.73866168252|-18.73866168252|-18.73866168252|-18.73866168252|-18.73866168252|-18.73866168252|-19.096290601529|-19.774211474301|-20.21967958967|-20.288533576772|-20.605036400475|18.724809464255|18.724809464255|18.724809464255|18.724809464255|18.724809464255|18.724809464255|18.724809464255|18.724809464255|18.724809464255|18.724809464255|18.724809464255|18.724809464255|18.724809464255|18.218220921258|18.218220921258|18.186988352682|18.186988352682|18.186988352682|18.186988352682|-19.888396487781|-19.888396487781|-19.888396487781|-19.888396487781|-19.888396487781|-19.888396487781|-19.888396487781|-19.888396487781||-20.121550703654|-20.342279275931|-20.580405840508|-20.580405840508|-20.760451459478|-21.107284981025|-21.107284981025|-21.340872294387|-21.351755809736|-21.351755809736|-21.590284135553|-21.919204264452|19.872651569452|19.872651569452|19.872651569452|19.872651569452|19.872651569452|19.872651569452|19.872651569452|19.872651569452|19.872651569452|19.872651569452|19.858168398215|19.858168398215|19.858168398215||||19.858168398215|19.858168398215|19.858168398215|19.858168398215|19.858168398215|19.858168398215|19.534632562348|19.141258529765|18.897509473278|17.993352540803|17.993352540803|17.993352540803|17.993352540803|17.817163825123|17.817163825123|17.309626235|17.261251278974|||16.665834979059|-18.752920674178|-18.752920674178|-18.752920674178|-18.752920674178|-18.7571327939|16.893911255542|16.893911255542|16.893911255542|16.893911255542|16.893911255542|16.684902179179|16.533224516375|16.153026507148|16.061205843653|16.061205843653|15.798007200786|15.563896177686|15.419872576411|15.419872576411|15.213445754611|15.213445754611|15.213445754611|14.776738602564|14.776738602564|14.776738602564|14.776738602564|14.646931178752|13.949368167126|-16.559393867695|-16.559393867695|-16.559393867695|-16.559393867695|||||||-16.559393867695|-16.559393867695|-16.559393867695|-16.559393867695|-17.200437793956|-17.521597184325|-18.350108876918|-19.003453854161|-19.510644184283|-19.510644184283|-19.510644184283|-19.510644184283|-19.510644184283|-20.205160391255|-20.882400366911|18.753702608736|18.753702608736|18.753702608736|18.753702608736|18.753702608736|18.753702608736|18.753702608736|18.753702608736|-20.557865252532|-20.557865252532|-20.557865252532|-20.557865252532|-20.557865252532||-20.557865252532|-20.557865252532|-20.557865252532|-20.796517070175|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573
08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP||4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|4.0207889366338|3.9086544037075|3.881325690218|3.881325690218|3.881325690218|3.881325690218|3.881325690218|3.8475837092357|3.8126345863997|3.8126345863997|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684|3.8060207919684||||||3.5105787467523|3.3250874757285|3.2273194391987|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|||3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1788901481572|3.1719811019399|-3.6056912331003|-3.6216228521644|-3.6216228521644|-3.6216228521644|-3.6216228521644|-3.6216228521644|-3.6216228521644|-3.6216228521644|-3.6216228521644|-3.6216228521644|-3.6216228521644|-3.6216228521644|-3.6216228521644|-3.6216228521644|-3.6216228521644|-3.6216228521644|-3.6216228521644|-3.6216228521644|-3.6216228521644|-3.6645809452599|-3.7108823011849|-3.7108823011849|-3.7108823011849|-3.7108823011849|-3.7970915315917|-3.8728794917322|-3.9520882881192|-4.0014052686018|-4.0014052686018|-4.0198549390407|-4.0198549390407|-4.0198549390407|-4.0198549390407|-4.0198549390407|-4.0198549390407|-4.0198549390407|-4.0198549390407|-4.0198549390407|-4.0198549390407|-4.0198549390407|-4.0198549390407|-4.0848387215503|-4.1646100611387|-4.1646100611387|-4.1646100611387|-4.1646100611387|-4.1646100611387|-4.1650405898535|-4.1650405898535|-4.1650405898535|-4.1650405898535||-4.1650405898535|-4.1650405898535|-4.2583783483995|-4.3193091790425|-4.4358990634534|-4.4887767329319|-4.5530852492764|4.1338821735802|4.1338821735802|4.1338821735802|4.1338821735802|4.1338821735802|4.1338821735802|4.1338821735802|4.1338821735802|4.1338821735802|4.1338821735802|4.1338821735802|4.1338821735802|4.1338821735802|4.1338821735802|4.1338821735802|4.1338821735802|3.8482022116386|3.602447199579||||3.5616080095988|-3.9410254796907|-3.9410254796907|-3.9410254796907|-3.9410254796907|-3.9410254796907|-4.0022505213336|-4.0564067889083|-4.0564067889083|-4.0564067889083|-4.1448965258983|3.566919167608|3.566919167608|3.566919167608|3.566919167608|3.566919167608|3.566919167608|||3.566919167608|3.566919167608|3.4099103298121|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|-3.8073622640022|||||||-3.8073622640022|-3.8770693734894|-3.9567436725574|-4.1697152357054|-4.4046836143017|-4.4696485207346|-4.6773872426116|-4.8609858145276|-4.9314407639548|-4.9314407639548|-4.9314407639548|-4.9314407639548|-5.1549343326406|4.5276479332614|4.5276479332614|4.5276479332614|-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8242718452108||-4.8242718452108|-4.8242718452108|-4.8242718452108|-4.8414131793591|-4.8500827192009|4.5622349130061|4.5622349130061|4.5622349130061|4.5622349130061|4.5622349130061|4.5622349130061
08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP||16.366932845699|16.366932845699|15.553813378664|15.311459029882|-18.599999790856|-18.599999790856|-18.599999790856|-18.599999790856|-18.599999790856|-18.796112146056|15.87457627566|15.87457627566|15.87457627566|15.87457627566|15.87457627566|15.87457627566|15.87457627566|15.87457627566|15.87457627566|15.87457627566|15.87457627566|15.87457627566|15.238551484599|15.238551484599|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792|14.699006758792||||||14.0688960405|13.433218144908|13.339343258793|13.339343258793|12.745881170067|12.745881170067|12.745881170067|12.745881170067|12.03431213568|||11.930823840436|11.930823840436|11.930823840436|11.930823840436|11.930823840436|11.930823840436|11.930823840436|11.930823840436|11.930823840436|11.930823840436|11.930823840436|11.930823840436|11.564804277747|-12.885624377531|-12.885624377531|-12.885624377531|-13.042916316237|-13.157684770388|-13.252427488745|-13.417697224552|-13.581793088817|-13.581793088817|-13.581793088817|-13.581793088817|-13.629214095963|-13.765449994745|-13.765449994745|-13.844076941545|-13.844076941545|-13.844076941545|-13.844076941545|-13.844076941545|-13.844076941545|-13.844076941545|-13.844076941545|-13.844076941545|-14.039529665902|-14.768366293328|-15.954295745842|14.74189332751|13.200993260052|-13.108371553651|-13.108371553651|-13.108371553651|-13.108371553651|-13.108371553651|-13.108371553651|-13.108371553651|-13.108371553651|-13.230968433211|-13.321076293334|-13.388361329703|-13.388361329703|-13.388361329703|-13.388361329703|-13.388361329703|-13.388361329703|-13.388361329703|-13.388361329703|-13.63706792159|-14.051186490535|-14.338864193037|-14.338864193037|-14.338864193037|-14.338864193037|-14.338864193037|-14.338864193037|-14.338864193037|-14.338864193037||-14.338864193037|-14.338864193037|-14.487626616243|-14.684585218168|-14.885077117072|-14.885077117072|-14.885077117072|-14.885077117072|-14.885077117072|-14.885077117072|-14.885077117072|-15.091196985362|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666||||-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-15.339532107666|-16.193924553477|-16.77769394195|13.728377324121|13.728377324121|13.728377324121|13.728377324121|||13.728377324121|13.728377324121|13.728377324121|13.728377324121|13.728377324121|13.728377324121|13.728377324121|13.010959496931|13.010959496931|12.972732507339|12.625258775939|12.456398483106|12.219887305176|12.172373827623|12.172373827623|12.172373827623|12.172373827623|12.172373827623|12.172373827623|12.172373827623|12.172373827623|12.172373827623|12.172373827623|12.172373827623|10.792090123147|10.792090123147|10.792090123147|10.533433112005|10.479370232533|-12.835820918642|-12.835820918642|-12.835820918642|-12.835820918642|||||||-12.835820918642|-12.835820918642|-13.139800395527|-14.023112232992|-14.705679769327|-15.029644404308|-15.824604257892|-16.275559102365|-16.275559102365|-16.275559102365|-16.275559102365|-16.275559102365|-16.335066065599|-16.926739835529|-17.635266568692|-17.763629730577|15.540421754591|15.540421754591|15.540421754591|15.540421754591|15.540421754591|15.540421754591|15.540421754591|15.540421754591|15.540421754591|15.540421754591|15.540421754591|15.540421754591||15.540421754591|15.454674134356|15.454674134356|15.454674134356|15.322503008707|15.322503008707|15.322503008707|15.322503008707|15.322503008707|15.322503008707|14.786670064776
08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP||-16.328440018985|-16.328440018985|-16.329933295088|-16.541592846797|-16.63121388851|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.801976892605|-16.92664138173|-17.402952339607|-17.402952339607|-17.978280070046|15.634355163406|15.634355163406|15.634355163406||||||14.034838464338|12.687043378174|11.837522273962|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|||-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.139273707609|-13.499192626985|-13.850769687264|-14.218633043069|13.187531785562|13.187531785562|13.187531785562|13.187531785562|13.187531785562|13.187531785562|13.187531785562|13.187531785562|13.091702015747|12.987446289978|12.906476969731|12.906476969731|12.836641465306|12.681893914214|-14.145938000192|-14.145938000192|-14.145938000192|-14.145938000192|-14.145938000192|-14.145938000192|-14.145938000192|-14.145938000192|-14.145938000192|-14.145938000192|-14.145938000192|-14.145938000192|-14.145938000192|-14.145938000192|-14.145938000192|-14.145938000192|-14.145938000192|-14.145938000192|-14.145938000192|-14.716042237271|-14.750916504552|-14.750916504552|-14.978795925434|-15.019637622373|-15.019637622373|-15.019637622373|-15.207930447808|-15.484367399471|-15.65096360341|-15.754225513397|-15.754225513397|-15.754225513397|-15.754225513397|-15.754225513397|-15.754225513397|-15.754225513397||-15.754225513397|-15.957473407254|-16.050646388071|-16.050646388071|-16.052939931041|15.061519845266|15.061519845266|15.061519845266|15.061519845266|15.061519845266|15.061519845266|15.061519845266|15.061519845266|15.061519845266|15.061519845266|15.061519845266|15.061519845266|15.061519845266|15.061519845266|15.061519845266|15.061519845266|15.061519845266|14.916566581808|14.916566581808|14.890073903492||||-16.424925171354|-16.424925171354|-16.424925171354|-16.424925171354|-16.424925171354|-16.595463601427|-16.595463601427|-16.720515400919|-17.108350231418|-17.119833895641|-17.265370683623|-17.586522769875|-17.7766917546|-18.196324277742|-18.196882337238|-18.196882337238|-19.274313602078|||-19.703126334734|-19.761298765135|-19.761298765135|-19.761298765135|-20.075887906763|-20.361541470127|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|18.064419920233|17.891816499339|17.891816499339|17.891816499339|17.538684503354|17.175206016741|16.739672474554|16.559080234822|16.556410834418|16.556410834418|16.556410834418|||||||16.556410834418|15.576012237454|-19.591465163642|-19.591465163642|-20.439405521214|-20.861562287874|-20.892846571148|-21.454829413296|-21.971049126302|-21.971049126302|-21.971049126302|-21.971049126302|-21.971049126302|-22.265610598099|-22.759950541875|-22.759950541875|-23.269388516106|-23.587099003966|-23.725220832282|-23.725220832282|-23.725220832282|-23.725220832282|-23.725220832282|-23.955801073107|-24.577556468152|-24.957841397549|-25.425516530797|-25.425516530797||-25.425516530797|-25.425516530797|-25.425516530797|-25.612796276725|-26.002551469446|-26.159501827691|-26.623335932067|-27.164261604207|-27.414180836034|-27.673533211099|-27.92781444164
08317|100417|/equities/ju-hua|SHANGHAICOMP||20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|20.035780575527|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.583409337216|-22.662122333506|19.662497352443|19.662497352443|19.662497352443|19.662497352443|19.662497352443|19.662497352443|19.662497352443||||||19.662497352443|17.792773695877|16.120860492842|15.658177918479|14.894641631494|14.870158029541|14.668323154455|14.668323154455|14.668323154455|||-16.377647005003|-16.377647005003|-16.377647005003|-16.377647005003|-16.377647005003|-16.377647005003|-16.796830427294|-17.272589272532|-17.555099560456|-18.046221337535|-18.236569917028|-18.236569917028|-18.352300365573|-18.754778658687|-19.038358395072|-19.038358395072|-19.038358395072|-19.398175337549|-19.697417050199|-20.009589278644|-20.009589278644|-20.34621099625|-20.599123363075|-20.767914326519|-20.912682568067|-21.325201814962|-21.47467000572|-21.539077097488|-21.55759953113|-21.55759953113|-21.55759953113|-21.55759953113|-21.55759953113|-21.55759953113|-22.000615801444|-22.000615801444|-22.000615801444|-22.169017171452|-22.790574550176|-23.038734670951|-23.038734670951|-23.354149231728|-24.166276809701|-24.869751370758|22.50938229548|22.50938229548|22.50938229548|22.50938229548|22.50938229548|22.50938229548|22.50938229548|22.50938229548|22.50938229548|22.50938229548|22.239313814232|21.672924159591|21.672924159591|21.672924159591|-24.237861714292|-24.237861714292|-24.363179614729|-24.397881100625|-24.397881100625|-24.397881100625|-24.419866957102|-24.712629015615|-25.184588519921|22.961208095763|22.961208095763||22.961208095763|22.961208095763|22.961208095763|22.961208095763|22.961208095763|22.961208095763|22.961208095763|22.961208095763|22.961208095763|22.961208095763|22.961208095763|22.961208095763|22.961208095763|22.961208095763|22.961208095763|22.961208095763|22.961208095763|22.961208095763|22.944676547817|22.357418649253|22.263418689256|22.263418689256|21.90046566381|21.830516268301|20.962304028817||||20.962304028817|20.707560443158|20.556798443434|20.556798443434|20.556798443434|20.556798443434|20.556798443434|20.556798443434|20.492977721076|20.492977721076|20.492977721076|20.492977721076|20.492977721076|20.492977721076|20.492977721076|20.492977721076|20.492977721076|||20.492977721076|20.492977721076|20.492977721076|20.492977721076|20.428551422937|20.428551422937|19.682835617974|19.577390189174|19.577390189174|19.53078986392|19.53078986392|19.313099662304|18.735666583909|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.278730466094|18.140284028719|18.140284028719|17.297537237483|16.931280791119|16.931280791119|16.360866850565|15.96763051213|||||||15.789032969885|15.023925818793|14.3859715006|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.685347534193|-16.827218857534|-16.827218857534|-17.113576826263|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616||15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616
08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP||14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.677164432746|14.148515300995|13.845017465227|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-15.803069495173|-16.002854717012|-16.175393674369|-16.4093268156|-16.644807577127|-16.7303416464|13.834669301911|13.834669301911|13.834669301911||||||13.614631650629|13.082368530369|-14.682286090318|-14.682286090318|-14.682286090318|-14.682286090318|-14.682286090318|-14.682286090318|-14.682286090318|||-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-14.82244484161|-15.497716662339|-15.982463038687|-16.276070184977|-16.451744577919|-16.600116974085|-16.600116974085|-17.210129691461|-17.910699421939|-18.060221520592|-18.705520395793|-18.705520395793|-19.978356313217|-20.713728957163|-22.361921580618|-24.81164094693|22.090837922134|21.759854750263|21.759854750263|21.759854750263|21.759854750263|21.759854750263|21.759854750263|21.758727025574|21.695808251241|21.69507082345|21.69507082345|21.269523815335|20.948359281952|20.878732662659|20.324147097778|19.592386316935|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.568282173026||19.568282173026|19.568282173026|19.568282173026|19.568282173026|19.485868186806|18.997631835776|18.992924160249|18.983248333673|18.925275489733|18.545862168123|18.452068825618|18.185077053591|18.08453057241|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141||||-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.490195752141|-20.806329304374|-21.104810986692|-21.425506385969|-21.425506385969|||-22.147763038404|-22.147763038404|-22.147763038404|-22.147763038404|-22.361403863438|-22.859893181597|-23.1871027976|-23.206918225578|20.554193163035|20.554193163035|20.554193163035|20.554193163035|20.554193163035|20.554193163035|20.554193163035|20.554193163035|20.554193163035|20.554193163035|20.041325728228|19.489807305657|19.002007574862|18.646674892445|17.881860491456|-21.670785764995|-21.670785764995|-21.670785764995|-21.670785764995|-21.670785764995|-21.670785764995|-21.670785764995|-21.670785764995|-21.670785764995|-21.670785764995|||||||-21.670785764995|-21.670785764995|-21.84753889965|-22.387821991433|-23.014802437346|-23.389779917974|-23.783644429599|-24.754604807335|-25.151782873426|-25.286162367619|-25.286162367619|-25.286162367619|-25.309624768139|-25.949583372409|-26.609174498205|-26.609174498205|-26.609174498205|-26.609174498205|-26.609174498205|-26.609174498205|-26.784637089443|-27.949596956783|-28.065663420948|-30.996292948494|-32.040325455941|28.049437618008|28.049437618008|28.049437618008||27.023263719072|25.809736969725|24.953041980284|24.948595657293|24.948595657293|24.948595657293|24.734686615958|24.734686615958|24.595169483014|24.595169483014|24.329631737413
08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP||15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.95132469754|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.655482265193|15.100536846274|14.296706649059|14.280231127467|14.168588992982|13.595654987659|13.466822384914|13.466822384914|13.466822384914|13.466822384914|13.466822384914|13.466822384914|13.466822384914|13.466822384914|13.466822384914||||||12.812579577853|-14.020723976035|-14.020723976035|-14.020723976035|-14.020723976035|-14.020723976035|-14.195286483131|-14.195286483131|-14.195286483131|||-14.53254065973|-14.951711818713|-15.27634686578|-15.468718572332|-15.995243014974|-16.723603608522|14.253733196821|14.253733196821|14.253733196821|12.581370184782|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-13.791915668178|-14.037956584163|-14.037956584163|-14.037956584163|-14.037956584163|-14.037956584163|-14.037956584163|-14.037956584163|-14.037956584163|-14.037956584163||-14.037956584163|-14.333840966961|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.668161345887|12.455735155132|12.330696058341|12.330696058341|12.330696058341|12.330696058341|12.330696058341||||11.295217355167|-12.711883018728|-12.711883018728|-12.711883018728|-12.711883018728|-12.711883018728|-12.711883018728|-12.711883018728|-12.711883018728|-12.711883018728|-12.888759028377|11.240212929773|11.240212929773|11.240212929773|11.240212929773|11.240212929773|11.240212929773|||11.240212929773|11.240212929773|11.240212929773|11.240212929773|11.240212929773|11.240212929773|11.240212929773|11.240212929773|11.240212929773|11.240212929773|10.889125784821|10.745694911686|10.476883663301|10.34725365636|10.34725365636|10.34725365636|10.211393462257|10.149108693788|10.149108693788|10.149108693788|10.149108693788|10.149108693788|10.149108693788|9.720214973475|9.720214973475|9.720214973475|9.720214973475|9.5224611346208|9.0121791168808|-10.952774889667|-10.952774889667|-10.952774889667|-10.952774889667|||||||-10.952774889667|-11.126416876801|-11.539907405651|-12.430452927258|-13.16828087558|-13.433090249583|-13.969544772621|-14.249168218447|-14.249168218447|-14.249168218447|-14.249168218447|-14.249168218447|-14.305186551228|-14.876873591889|-15.324304637367|-15.365338282513|-15.73482053007|-15.877578440919|-15.947403304671|-15.947403304671|-15.947403304671|-15.947403304671|-15.947403304671|-15.947403304671|-15.947403304671|-15.947403304671|-15.947403304671|-15.947403304671||-15.947403304671|-15.947403304671|-15.947403304671|-15.977669893475|-16.169633744792|-16.462201729031|14.945187743448|14.945187743448|14.945187743448|14.945187743448|14.945187743448
08320|100555|/equities/longsheng|SHANGHAICOMP||-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.605775648424|-10.68252802565|-10.687253270705|-10.800837342561|-10.84399693373|-10.84399693373|-10.894996991457|-11.182773659297|10.084114197555|10.084114197555|10.084114197555|10.084114197555|10.084114197555||||||9.6323494156894|9.1148322644827|8.8511511503175|8.8511511503175|8.7929233002471|8.7929233002471|8.7929233002471|8.7929233002471|8.7929233002471|||8.7929233002471|8.7929233002471|8.7929233002471|8.7929233002471|8.7929233002471|8.7929233002471|8.7929233002471|8.7929233002471|8.7354700220743|8.6855222001251|8.6511354197591|8.6395949511097|8.581772131872|8.5141908804043|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309|8.4641272609309|8.3962524273744|8.2988977299882|8.2988977299882|8.2988977299882|8.2988977299882|8.2988977299882|8.2988977299882|8.2988977299882|8.2988977299882|8.2988977299882|8.2988977299882|8.2988977299882|8.2988977299882|8.2988977299882|8.2382191404979|8.1502439959492|8.1146682846281|8.1146682846281|8.1146682846281|8.1146682846281|8.1146682846281|8.1146682846281|8.1146682846281|8.1146682846281|8.1146682846281|8.1146682846281|-8.7241129919662|-8.7241129919662|-8.877903731308|-8.8821154519823|-8.9251282397141|-8.9486767734556|-8.9486767734556|-8.9701965611807|-9.098551410396|-9.1463511301673|-9.1463511301673||-9.1463511301673|-9.1463511301673|-9.2320565463875|-9.2517296210234|-9.3119218498805|-9.3888021211203|-9.415890982899|8.8604781926916|8.8604781926916|8.8604781926916|8.8604781926916|8.8604781926916|8.8604781926916|8.8604781926916|8.8604781926916|8.8604781926916|8.8604781926916|8.8604781926916|8.8604781926916|8.8604781926916|8.8604781926916|8.8604781926916|8.8604781926916|8.8277534181592|8.7169481046462||||8.6427754894039|8.6427754894039|8.5341947890146|8.4873258779162|8.4873258779162|8.4873258779162|8.4873258779162|8.4042509076456|8.3886122170929|8.3697035796148|8.3697035796148|8.3697035796148|8.3697035796148|8.3697035796148|8.3697035796148|8.3697035796148|8.3697035796148|||8.3697035796148|8.2657818271829|8.1180792842148|8.1180792842148|8.1180792842148|8.1180792842148|8.1180792842148|8.1180792842148|8.1180792842148|8.1180792842148|8.1180792842148|8.1180792842148|8.0800882482792|8.0019610193366|8.0019610193366|7.9495821149989|7.9495821149989|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|7.88413017203|||||||7.88413017203|7.4584778989861|7.3995768303064|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.2316179371684|-8.3557631440625|-8.3557631440625|-8.5214029127926|-8.5214029127926|-8.5214029127926|-8.5214029127926|-8.5214029127926|-8.5214029127926|-8.5754483434809|-8.5754483434809|-8.5754483434809|-8.5754483434809|-8.5754483434809|-8.5754483434809||-8.5754483434809|-8.5754483434809|-8.5754483434809|-8.6628989365056|-8.6628989365056|-8.6628989365056|-8.7609985301179|-8.8450599714172|-8.8450599714172|-8.8950663191359|-8.9075064777554
08321|100446|/equities/zhejiang-med|SHANGHAICOMP||-17.688518186338|-17.755575811341|-17.806195695615|-17.985117744782|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.897459165123|15.629954911897|15.301060254518|15.090622432965|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421|15.010517498421||||||14.376685774511|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|||13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.84281873796|13.519798756679|12.911954820141|12.911954820141|12.911954820141|12.911954820141|12.521061089287|11.278716985396|11.278716985396|11.143372482698|11.143372482698|11.143372482698|11.143372482698|11.143372482698|11.084858093704|11.059841855858|10.615379899182|10.2098665165|10.060962774918|9.9560700021029|9.9439661328264|9.9349307039777|9.9349307039777|9.9349307039777|9.9349307039777|9.9349307039777|9.9349307039777|9.9349307039777|9.9349307039777|9.7993675315159|9.7770750350177|9.7395272063347|9.6772528541455|9.305281044418|-10.237764805024|-10.237764805024|-10.237764805024|-10.237764805024|-10.237764805024|-10.237764805024|-10.250849319238|-10.367610481866|-10.417297338124|-10.417297338124||-10.489218842847|-10.553576667952|-10.677008532505|-10.677008532505|-10.728898471176|-10.805998000369|-10.844997892629|-10.889997334227|-11.009996620533|10.143609654732|10.143609654732|10.143609654732|10.143609654732|10.143609654732|10.143609654732|10.143609654732|10.143609654732|10.143609654732|10.143609654732|10.143609654732|10.143609654732|9.8878515588743|9.8878515588743|9.8142794356857|9.4614218325652||||8.8715794452073|8.738773794323|8.738773794323|8.738773794323|8.738773794323|8.738773794323|8.738773794323|8.738773794323|8.738773794323|8.738773794323|8.738773794323|8.738773794323|8.738773794323|-9.4853716012303|-9.4853716012303|-9.4853716012303|-9.4853716012303|||-9.4853716012303|-9.4853716012303|-9.4853716012303|-9.4853716012303|-9.6359682741501|-9.7394096788143|9.0750518813866|9.0750518813866|9.0750518813866|9.0750518813866|9.0750518813866|9.0750518813866|9.0656128476215|9.0273001662685|9.0273001662685|8.9158889443558|8.8993396550853|8.8993396550853|8.8993396550853|8.8993396550853|8.8993396550853|8.8993396550853|8.8993396550853|8.8259334332897|8.8060900967741|8.8060900967741|8.7228781692876|8.6626428490098|8.5168250804936|8.4314721166861|8.3999695843869|8.3656409192004|8.3656409192004|||||||8.3334895160372|8.1290390853513|-9.5108782260431|-9.5108782260431|-9.8998646171902|-10.030960762061|-10.150645375689|-10.150645375689|-10.150645375689|-10.150645375689|-10.150645375689|-10.150645375689|-10.150645375689|-10.428494798299|-10.640487337255|-10.640487337255|-10.859430313269|-10.952145046834|-11.031828132872|-11.098491558327|-11.098491558327|-11.128626766828|-11.128626766828|-11.128626766828|-11.128626766828|-11.128626766828|-11.128626766828|-11.128626766828||-11.128626766828|-11.128626766828|-11.128626766828|-11.185695956181|-11.223551297663|-11.332224140047|-11.332224140047|-11.457930476429|10.760578429865|10.760578429865|10.760578429865
08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP||6.8855860086785|6.7345399428856|6.6535679883735|6.6535679883735|6.6199700645645|6.6199700645645|6.6199700645645|6.6180768240359|6.6180768240359|6.6180768240359|6.6180768240359|6.6180768240359|6.6180768240359|6.6180768240359|6.531143970066|6.531143970066|6.4740489266246|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128|6.4053207295128||||||5.9936896846238|5.726321728753|5.52369070906|-5.945709545997|-5.945709545997|-5.945709545997|-5.945709545997|-5.945709545997|-5.945709545997|||-6.0857884172899|-6.117560058189|-6.117560058189|-6.117560058189|-6.117560058189|-6.2389559275051|-6.2414888695606|-6.2414888695606|-6.3045552193666|-6.3045552193666|-6.3045552193666|-6.3045552193666|-6.3045552193666|-6.3045552193666|-6.3045552193666|-6.3045552193666|-6.4100616706239|-6.4139571204038|-6.5049524852801|-6.5871693104692|-6.6435214910449|-6.6878013780318|-6.6888292328416|-6.6888292328416|-6.6888292328416|-6.6888292328416|-6.6888292328416|-6.6888292328416|-6.6888292328416|-6.6888292328416|-6.6888292328416|-6.6888292328416|-6.6888292328416|-6.6888292328416|-6.6888292328416|-6.6888292328416|-6.6888292328416|-6.6979648304476|-6.6979648304476|-6.6979648304476|-6.6979648304476|-6.6979648304476|-6.8316274431562|-6.9962526722324|-7.062878071413|-7.062878071413|-7.062878071413|-7.062878071413|-7.062878071413|-7.2020866993903|-7.2150962489445|-7.3462181508099|-7.5037178640708|-7.5037178640708|-7.5037178640708|-7.5037178640708|-7.5037178640708|-7.5037178640708|-7.5037178640708|-7.5037178640708|-7.5037178640708|-7.5037178640708|-7.5037178640708|-7.5037178640708|-7.5037178640708|-7.5037178640708|-7.5037178640708|-7.5037178640708|-7.5037178640708||-7.5037178640708|-7.5037178640708|-7.7257978524483|7.0411737228997|7.0411737228997|7.0411737228997|7.0411737228997|7.0411737228997|7.0411737228997|7.0411737228997|7.0411737228997|7.0411737228997|7.0411737228997|7.0411737228997|7.0411737228997|7.0411737228997|7.0411737228997|7.0411737228997|6.8918596666794|6.8207524521534|6.8207524521534|6.7152807164396|6.6500994011459|6.6500994011459|6.6039993017578||||-7.4247532655239|-7.4247532655239|-7.4247532655239|-7.4247532655239|-7.4247532655239|-7.4247532655239|-7.4247532655239|-7.4247532655239|-7.4247532655239|-7.4247532655239|-7.4247532655239|6.5127997508255|6.5127997508255|6.5127997508255|6.5127997508255|6.5127997508255|6.5127997508255|||6.5127997508255|6.4831105990109|6.3551228358676|6.3443168108559|6.3443168108559|6.3443168108559|6.3443168108559|6.3443168108559|6.3443168108559|6.3443168108559|6.3136852521472|6.2329837766812|6.1016487244683|5.8796096249772|5.8423440107982|5.8009378258035|5.6771530910383|5.6001698754508|5.4844339315797|5.4844339315797|5.4844339315797|5.4844339315797|5.4844339315797|5.4844339315797|5.4844339315797|5.4844339315797|5.4844339315797|5.3077044955784|-6.4086824563142|-6.4086824563142|-6.4086824563142|-6.4086824563142|-6.4086824563142|||||||-6.4086824563142|-6.5007584522164|-6.6441761597435|-7.289640305709|-7.7507112536951|-7.7980123928436|-8.2077916387329|-8.3186810730785|-8.3186810730785|-8.3186810730785|-8.3186810730785|-8.3186810730785|-8.3240900303358|-8.6089888441821|-8.8710989011945|-8.9152831387487|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155||8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155|8.0990709540155
08323|100369|/equities/zj-orient|SHANGHAICOMP||4.528069740787|4.528069740787|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.5176372988726|4.4047376648027|4.4047376648027|4.2274860558067|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.7672130010023|-4.8802366147984|4.3345225109302|4.3345225109302||||||3.9855804988238|3.7156449367042|3.6154875683485|3.6154875683485|3.4205417420797|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|||3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3693869119173|3.3670965041591|3.3473295730433|3.2686995314317|-3.4985339723604|-3.4985339723604|-3.4985339723604|-3.4985339723604|-3.4985339723604|-3.4985339723604|-3.4985339723604|-3.4985339723604|-3.4985339723604|-3.4985339723604|-3.4985339723604|-3.4985339723604|-3.4985339723604|-3.4985339723604|-3.4985339723604|-3.4985339723604|-3.5098752066656|-3.5098752066656|-3.5098752066656|-3.5098752066656|-3.5098752066656|-3.5098752066656|-3.5098752066656|-3.5098752066656|-3.5098752066656|-3.5293057941909|-3.5758144072581|-3.5758144072581|-3.5758144072581|-3.5758144072581|-3.5758144072581|-3.5758144072581|-3.610904924504|-3.6225369575486|-3.6225369575486||-3.6272632946422|-3.6302924409895|-3.6801758935163|-3.6801758935163|-3.705195432472|-3.7380807953702|-3.7380807953702|-3.764534217078|-3.7972602380189|-3.8052891771962|-3.8319881007594|-3.8694311298178|3.681197679234|3.681197679234|3.681197679234|3.681197679234|3.681197679234|3.681197679234|3.681197679234|3.681197679234|3.681197679234|3.681197679234|3.681197679234|3.681197679234|3.681197679234||||3.681197679234|3.681197679234|3.6318863235054|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|||3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.5653690677463|3.549298906942|3.5158876849764|3.5004014200789|3.5004014200789|3.5004014200789|3.4658523458568|3.4658523458568|3.4658523458568|3.4658523458568|3.4658523458568|3.4658523458568|3.4658523458568|3.4658523458568|3.4253915038735|3.4093238741193|3.4053598278136|3.3682219679674|3.3682219679674|3.2974688803178|3.2694097266178|3.2371219910494|3.2156911599759|3.2124346614021|3.1693719228261|3.168746612707|||||||3.1436074025534|3.0040083866541|-3.5990637519692|-3.5990637519692|-3.7217375943765|3.3443146776408|3.3443146776408|3.3443146776408|3.3443146776408|3.3443146776408|3.2686828850872|-3.6368112550392|-3.6368112550392|-3.6764568605041|-3.6808701587511|-3.6808701587511|-3.6808701587511|-3.6808701587511|-3.6993001779796|-3.6996299441133|-3.6996299441133|-3.6996299441133|-3.723477714092|-3.728447840992|-3.728447840992|-3.728447840992|-3.728447840992|-3.728447840992||-3.728447840992|-3.728447840992|-3.728447840992|-3.7454976090495|-3.7638862407543|-3.77053862152|-3.77053862152|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621
08324|100900|/equities/qianjiang|SHANGHAICOMP||4.6637169222358|4.6450711787323|4.6450711787323|4.6450711787323|4.6290003815932|4.6290003815932|4.6290003815932|4.626204327047|4.626204327047|4.626204327047|4.626204327047|4.626204327047|4.626204327047|4.6111444284725|4.6111444284725|4.6111444284725|4.5957159786542|4.5802398025018|4.5332404526899|4.5332404526899|4.5332404526899|4.5332404526899|4.5332404526899|4.5332404526899|4.5332404526899|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429|4.5016783950429||||||4.2463094390875|4.103676919302|3.9849099369214|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|||-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.2573627493993|-4.3276252373739|-4.3773613621442|-4.4709571389852|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.4875829452476|-4.5478698406177|-4.6059663995059|-4.6960739012065|-4.6971861263856|-4.6971861263856|-4.6971861263856|-4.6971861263856|-4.7674288905047|-4.7976989653798|-4.8302486717225|-4.8302486717225|-4.8302486717225|-4.8302486717225|-4.8302486717225|-4.8302486717225|-4.8302486717225|-4.8302486717225|-4.8660287624712|-4.8660287624712|-4.8660287624712|-4.8660287624712|-4.8660287624712|-4.8660287624712|-4.8660287624712|-4.8660287624712|-4.8660287624712|-4.8660287624712||-4.8660287624712|-4.8660287624712|-4.966143184913|-5.0284923248962|-5.1477694173075|-5.2775212812664|-5.3772458288671|-5.4158289668297|-5.4936989410426|-5.5024429806632|-5.5493811510848|-5.5893122512816|-5.6925692115358|-5.7622989851161|5.0401413815181|5.0401413815181|5.0401413815181|5.0401413815181|5.0401413815181|5.0401413815181|5.0401413815181|5.0401413815181|5.0401413815181|4.8423793467063|-5.1338491626434||||-5.1338491626434|-5.1338491626434|-5.1338491626434|-5.1338491626434|-5.1338491626434|-5.1338491626434|-5.1338491626434|-5.1338491626434|-5.1338491626434|-5.1338491626434|-5.1338491626434|4.5626464072486|4.5626464072486|4.5626464072486|4.5626464072486|4.5626464072486|4.5626464072486|||4.5626464072486|4.5279402670618|4.4832671679122|4.3954005140625|4.3954005140625|4.3954005140625|4.3954005140625|4.3954005140625|4.3867906281196|4.3867906281196|4.3747674567659|4.3502972239873|4.3047744824512|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|-4.7511653902564|||||||-4.7511653902564|-4.7511653902564|-4.8751837812566|-5.2002043020619|-5.4885600950865|-5.5956224762232|4.9720350533491|4.9720350533491|4.9720350533491|4.9720350533491|-5.5675995816248|-5.5675995816248|-5.5675995816248|-5.8534441777354|-6.0004934810141|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4466145429011|5.444055658115||5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115
08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP||5.8096826036528|5.672424974238|5.5583113909144|5.5583113909144|5.5583113909144|5.5583113909144|5.5583113909144|5.2892350091293|5.2786389821445|5.2786389821445|5.2786389821445|5.2786389821445|5.1093077210334|5.1093077210334|4.8881197271245|4.8056882550867|4.5363206521838|4.4964512826858|4.4964512826858|4.4964512826858|4.4964512826858|4.4964512826858|4.4964512826858|4.4964512826858|4.4964512826858|-5.0244096822357|-5.0244096822357|-5.0244096822357|-5.0244096822357|-5.0354551548004|-5.0638390375773|-5.1092459274417|4.5575922686374|4.5575922686374|4.5575922686374|4.5575922686374|4.5575922686374|4.5575922686374|4.5575922686374||||||4.377324735513|4.2159164077603|4.0593517231238|4.0248354460677|3.8864834337191|-4.2164630833998|-4.2164630833998|-4.2164630833998|-4.2164630833998|||-4.2849589391698|-4.3099543832132|-4.3538383137725|-4.3998202098236|-4.4075782843017|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4198293400257|-4.4364768081737|-4.5226875918677|-4.5226875918677|-4.5328240798788|-4.5328240798788|-4.5820270033763|-4.6298510940144|-4.6298510940144|-4.6298510940144|-4.6298510940144|-4.6298510940144|-4.6403900949237|-4.7165444259376|-4.7422715165583|-4.7477321274711|-4.7477321274711|-4.7477321274711|-4.7477321274711|-4.7477321274711|-4.7477321274711|-4.7477321274711|-4.7477321274711|-4.7477321274711|-4.8241466027314|-4.8540521707595|-4.8804962858816|-4.8804962858816|-4.9045635120704|-4.9045635120704|-4.9045635120704|-4.9045635120704|-4.9045635120704||-4.9045635120704|-4.9045635120704|-5.0634037539511|-5.1510043723881|-5.211671178374|-5.2824124945902|-5.3321250692234|-5.3706944535425|-5.4218827696035|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179||||-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4315772463179|-5.4334189019044|-5.4949101167079|-5.5549000321887|-5.664333403007|-5.7436834616619|-5.7436834616619|-6.0713147369974|4.9338706020523|4.9338706020523|4.8904004535191|4.8904004535191|4.8904004535191|4.8904004535191|||4.8904004535191|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|-5.3110124990812|||||||-5.3110124990812|-5.3110124990812|-5.4372361551249|-5.8974845818374|-6.1899827245974|-6.2594254816134|-6.7621393032162|-7.0440606366705|6.0135670636525|6.0135670636525|6.0135670636525|6.0135670636525|6.0135670636525|6.0135670636525|5.9679332902655|5.9679332902655|5.9679332902655|5.9679332902655|5.9679332902655|-6.7045009823906|-6.7045009823906|-6.7045009823906|-6.7045009823906|-6.7045009823906|-6.7045009823906|-6.7045009823906|-6.7045009823906|-6.7045009823906||-6.7045009823906|-6.7045009823906|-6.7655566502796|-6.885063097343|6.1942322309676|6.1942322309676|6.1942322309676|6.1942322309676|6.1942322309676|6.1942322309676|6.1942322309676
08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP||11.227090490424|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.220575196645|11.101194972354|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-11.989586478595|-12.158430026774|-12.212699438471|-12.367999422703|-12.534443656773|-12.92215934525|11.179267610332||||||10.499741250962|10.0774904166|9.8172117774503|9.7080132767907|9.3666815013081|-10.141930373494|-10.141930373494|-10.141930373494|-10.141930373494|||-10.316034087411|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.368655720558|-10.593506750361|-10.613870543892|-10.613870543892|-10.613870543892|-10.648189459305|-10.684654882728|-10.694616400731|-10.763462423762|-10.778199776647|-10.778199776647|-10.778199776647|-10.797443770299|-10.904937636996|-10.924133380771|-10.924133380771|-10.924133380771|-10.924133380771|-10.924133380771|-10.924133380771|-10.924133380771|-10.924133380771|-10.924133380771|-11.021814859046|10.303950906547|10.303950906547|10.303950906547|10.303950906547|10.303950906547|10.303950906547|10.303950906547|10.303950906547|10.303950906547|10.303950906547|10.303950906547|10.303950906547|10.303950906547|10.303950906547|10.209424251387|-11.122808001629|-11.122808001629|-11.122808001629|-11.122808001629|-11.122808001629|-11.205897991516|-11.408775851304|-11.461666624549|-11.461666624549|-11.461666624549|-11.461666624549|-11.461666624549|-11.461666624549|-11.461666624549|-11.461666624549||-11.461666624549|-11.461666624549|-11.753518467483|-11.870575672319|-12.094528204788|11.187596347859|11.187596347859|11.187596347859|11.187596347859|11.187596347859|11.187596347859|11.187596347859|11.187596347859|11.187596347859|11.187596347859|11.187596347859|11.187596347859|11.187596347859|11.187596347859|11.187596347859|11.187596347859|11.187596347859|11.187596347859|11.187596347859|10.972329222417||||10.78092112724|-11.796434310255|-11.796434310255|-11.796434310255|-11.796434310255|-11.796434310255|-11.796434310255|-11.796434310255|-11.796434310255|-11.796434310255|-11.796434310255|-12.181593421629|10.95057902363|10.95057902363|10.95057902363|10.95057902363|10.95057902363|||10.95057902363|10.95057902363|10.95057902363|10.416236048053|10.416236048053|10.416236048053|10.416236048053|10.416236048053|10.416236048053|10.416236048053|10.390262265018|10.288068871819|10.094521263267|9.9016904069602|9.8585065090141|9.8585065090141|9.8111175125927|9.6366908766705|9.6366908766705|9.6366908766705|9.6366908766705|9.6366908766705|9.6366908766705|9.6366908766705|9.6366908766705|9.6366908766705|9.6366908766705|9.4057672529175|9.0052969222547|8.7281075854303|-10.41578784997|-10.41578784997|-10.41578784997|||||||-10.41578784997|-10.41578784997|-10.41578784997|-10.600319926549|-11.089244331043|-11.237493582479|-11.589992810081|-11.87868019222|-11.87868019222|-11.87868019222|-11.87868019222|-11.87868019222|-11.87868019222|-12.349089475459|11.316656157857|11.316656157857|11.316656157857|11.316656157857|11.316656157857|11.316656157857|11.316656157857|11.316656157857|11.316656157857|11.316656157857|11.316656157857|11.278507017963|11.274114020099|11.274114020099||-12.109807615262|-12.109807615262|-12.109807615262|-12.153119648807|-12.397355650656|-12.437767357808|-12.437767357808|-12.437767357808|-12.437767357808|-12.61029730371|-12.739317276489
08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP||31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.421966120478|31.395946322248|31.395946322248|31.166229943637|31.166229943637|29.506368562253|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-34.635925417095|-35.279916053514|-36.202427812512|30.748813675556|30.748813675556|30.748813675556|30.748813675556|30.748813675556||||||30.748813675556|27.897572568957|25.516191327908|-29.758479035553|-29.758479035553|-29.758479035553|-29.758479035553|-29.758479035553|-29.758479035553|||-29.758479035553|-29.758479035553|-29.758479035553|-29.758479035553|-29.758479035553|-29.758479035553|-30.493866298659|-30.543772298109|-30.543772298109|-30.543772298109|-30.543772298109|-30.543772298109|-30.543772298109|-31.524192366347|-32.417911335581|-32.417911335581|-32.417911335581|-32.942679931448|-33.449088045543|-33.608805385496|-33.608805385496|-33.608805385496|-33.608805385496|-33.608805385496|-33.608805385496|-33.608805385496|-33.608805385496|-33.608805385496|-33.608805385496|-33.608805385496|-33.608805385496|-33.608805385496|-33.608805385496|-33.608805385496|-34.330339978432|-34.905377253664|-35.074864238249|-35.954849077316|-37.727053987817|-38.811302588108|-38.811302588108|-39.879781747|-41.075312111264|-41.29434142652|-41.29434142652|-41.29434142652|-41.29434142652|-41.29434142652|-41.29434142652|-41.29434142652|-41.29434142652|-41.29434142652|-41.29434142652|-41.530781380533|-41.530781380533|-41.530781380533|-41.530781380533|-41.530781380533|-41.530781380533|-41.530781380533|-41.979756902985|-42.404174565532|-42.418548023065|-42.418548023065|-42.418548023065|-42.682830611159|-43.376407548628|-43.376407548628|-43.376407548628||-43.755452179071|-44.107169706686|-44.391603820913|-44.391603820913|-44.391603820913|-44.99122573865|40.680530273512|40.680530273512|40.680530273512|40.680530273512|40.680530273512|40.680530273512|40.680530273512|40.680530273512|40.680530273512|40.680530273512|40.680530273512|40.680530273512|40.680530273512|40.680530273512|40.680530273512|40.403923153431|39.874357567397|39.722619332833|-44.822472503307||||-44.822472503307|-44.822472503307|-44.822472503307|-44.822472503307|-45.550524105101|-45.875026452839|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|||39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.508900994191|39.396556821278|37.891173855917|36.741304309784|36.577006348436|34.365561812526|33.510384268974|||||||33.510384268974|30.736537398469|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|30.996156567533|30.391615065771|30.391615065771||30.159017307712|29.863908696123|29.241671195267|29.241671195267|29.241671195267|29.241671195267|29.241671195267|29.241671195267|29.216512710648|29.216512710648|29.216512710648
08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP||12.320272366731|12.320272366731|12.320272366731|12.320272366731|12.320272366731|12.320272366731|12.213636469541|11.580151478116|-13.516349818884|-13.516349818884|-13.516349818884|-13.865944043992|-14.10938224991|-14.23271162897|-14.23271162897|-14.23271162897|-14.23271162897|-14.23271162897|-14.293286410743|-14.293286410743|-14.463651542061|-14.948501935925|-15.315557602739|13.414481265025|13.414481265025|13.414481265025|13.414481265025|13.414481265025|13.414481265025|13.414481265025|13.414481265025|13.414481265025|13.414481265025|13.414481265025|13.414481265025|13.414481265025|13.414481265025|13.414481265025|13.414481265025||||||13.248868313847|12.428803678155|12.428803678155|12.428803678155|11.660337549448|11.106485956245|10.862206955015|10.153563202818|9.825626149663|||9.646251006136|9.4997230582873|9.2035812330953|9.0768048392607|9.0768048392607|9.0768048392607|9.0768048392607|9.0071525738989|9.0071525738989|9.0071525738989|8.9230727963556|-10.080270306951|-10.080270306951|-10.102522073726|-10.164718999957|-10.164718999957|-10.247465070193|-10.251628222405|-10.422920348842|-10.624911337648|-10.798234336414|-10.916031116368|-10.916031116368|-11.046145061786|-11.20502189154|-11.20502189154|-11.20502189154|-11.20502189154|-11.20502189154|-11.20502189154|-11.20502189154|-11.20502189154|-11.20502189154|-11.20502189154|-11.371135483787|-11.420414443131|-11.420414443131|-11.496570952861|-11.820079309111|-11.996754838764|-12.024354863803|-12.024354863803|-12.024354863803|-12.187616587393|-12.50645434097|-12.50645434097|-12.50645434097|-12.50645434097|-12.50645434097|-12.622727306193|-12.677474930889|-12.802749266235|-12.993610715433|-13.100198809949|-13.100198809949|-13.11466510279|-13.168303560699|-13.168303560699|-13.168303560699|-13.168303560699|-13.168303560699|-13.168303560699|-13.41033683826|-13.504263147264|-13.547514686485|-13.70446047242|-13.733130339646|-13.733130339646|-13.733130339646||-13.733130339646|-13.830699845446|-14.036333371415|-14.139814749045|-14.253127405691|-14.407130296919|-14.407130296919|-14.407130296919|-14.407130296919|-14.447367094063|-14.500963473876|-14.675976526003|-14.675976526003|-14.675976526003|-14.675976526003|-14.675976526003|-14.675976526003|-14.809417895985|-14.926575904104|-15.037305996388|-15.443673210641|-15.668632091492|-15.668632091492|-15.668632091492|-15.668632091492||||-15.668632091492|-15.668632091492|-15.668632091492|-15.668632091492|-15.668632091492|-15.668632091492|-15.668632091492|-15.668632091492|-15.668632091492|-15.668632091492|-15.668632091492|-15.682188480687|-15.682188480687|-15.682188480687|-15.682188480687|-15.82743143328|-15.988956245099|||-15.988956245099|-15.988956245099|-15.988956245099|-15.988956245099|-15.988956245099|-16.104951099461|14.595688893805|14.595688893805|14.595688893805|14.595688893805|14.595688893805|14.595688893805|14.559099597412|14.501220882687|14.485245533291|14.448050679436|14.376167603853|14.171258980522|14.171258980522|14.171258980522|14.141954588106|13.831616692202|13.522907209017|13.351007620072|13.025812238793|13.025812238793|12.952013115464|12.646681260597|12.252423603812|12.15991516409|12.06230523014|12.06230523014|12.06230523014|||||||11.450894322925|-12.931448020653|-12.931448020653|-12.931448020653|-13.996608882167|-14.512343253271|-14.755936876023|-15.11843942239|-15.11843942239|-15.11843942239|-15.11843942239|-15.11843942239|-15.11843942239|-15.287709909833|-15.547789893225|-15.547789893225|-15.961433659742|-16.166097775837|-16.166097775837|-16.166097775837|-16.166097775837|-16.166097775837|-16.31177541033|-16.444750534336|-16.670278375723|-16.880864056589|-16.930220769175|-16.930220769175||-16.930220769175|-16.930220769175|-16.930220769175|-17.038022966658|-17.134470113422|-17.319966245918|-17.476175158805|-17.476175158805|-17.476175158805|-17.742972313901|-18.222191531946
08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP||7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.6713093883088|7.3670104484084|7.338871297123|7.338871297123|7.338871297123|7.338871297123|7.0120789837859|6.9572207201686|6.9572207201686|6.9572207201686|-7.9575052421811|-7.9575052421811|-8.0001918702365|-8.0001918702365|6.9764722748889|6.9764722748889|6.9764722748889|6.9764722748889|6.9764722748889|6.9764722748889|6.9764722748889||||||6.5544135486962|6.1943482465084|-6.8627818335777|-6.8627818335777|-6.8627818335777|-6.8627818335777|-6.8627818335777|-6.8627818335777|-6.8627818335777|||-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.8941497083807|-6.9697047831623|-6.9697047831623|-6.9697047831623|-7.191338420136|6.3159317499824|6.3159317499824|6.3159317499824|6.3159317499824|6.3159317499824|-7.044176864357|-7.044176864357|-7.044176864357|-7.044176864357|-7.044176864357|-7.044176864357|-7.044176864357|-7.044176864357|-7.044176864357|-7.044176864357|-7.044176864357|-7.044176864357|-7.044176864357|-7.0829741951836|-7.1238601734255|-7.2292893782826|-7.437543778019|-7.4739373573516|-7.4843668448157|-7.4843668448157|-7.5071923470661|-7.5071923470661|-7.5071923470661|-7.5071923470661|-7.5071923470661|-7.5071923470661|-7.7607693380962|-7.8736042028163|-7.8736042028163|-7.9551158222329|-8.1179063886151|-8.1960072351546|-8.1972302676407|-8.3213669725223|-8.4405787279963|-8.4405787279963|-8.4405787279963|-8.5358029518229|-8.5358029518229|-8.5358029518229|-8.5358029518229|-8.5358029518229|-8.5358029518229|-8.5358029518229|-8.5358029518229|-8.5358029518229|-8.5358029518229||-8.5358029518229|-8.5358029518229|-8.5358029518229|-8.5964475907333|-8.8499418141055|-9.0104909872134|-9.0953369145966|-9.0953369145966|-9.0953369145966|-9.1137075959948|-9.2596749795043|-9.4240836051398|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134||||-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.5806772627134|-9.84130842572|-9.8912462126019|-9.8912462126019|-9.8912462126019|-10.434162604677|8.9730822477665|8.9730822477665|8.9730822477665|8.9730822477665|8.9730822477665|||8.9730822477665|8.9730822477665|8.9730822477665|8.9730822477665|8.9730822477665|8.9730822477665|8.9730822477665|8.9730822477665|8.9730822477665|8.9730822477665|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|-10.433396519451|||||||-10.433396519451|-10.433396519451|-10.433396519451|-10.843218314679|-11.473575684794|-11.610084530787|-12.179537981833|-12.757264051266|-13.257317181871|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.540150458799|10.41599808136|10.41599808136|10.41599808136|10.41599808136|10.41599808136||9.7683311612448|-12.366680328217|-12.366680328217|-12.366680328217|-12.366680328217|-13.218533507284|10.543589072059|10.543589072059|10.543589072059|10.503153416124|10.503153416124
08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP||-18.771954546032|-18.771954546032|-19.185505241882|-20.320561827036|16.165806708386|16.165806708386|16.165806708386|14.924644853585|14.924644853585|14.924644853585|14.308494675947|13.708759505171|13.708759505171|13.708759505171|13.168098075177|13.168098075177|12.86724050934|12.86724050934|12.86724050934|12.86724050934|12.86724050934|12.86724050934|12.86724050934|12.86724050934|12.026378191123|11.884308696466|11.485316258805|11.485316258805|11.485316258805|11.485316258805|11.485316258805|11.485316258805|11.485316258805|11.485316258805|11.485316258805|11.485316258805|11.485316258805|11.485316258805|11.485316258805||||||10.780907134367|10.294341330344|-11.322146148103|-11.322146148103|-11.322146148103|-11.322146148103|-11.36905575177|-11.36905575177|-11.36905575177|||-11.478950451711|-11.628834193392|-11.659260000834|-11.718469201352|-11.718469201352|-11.808855068712|-11.815950089062|-11.914388794993|-12.001958497973|-12.001958497973|-12.001958497973|-12.001958497973|-12.06449764677|-12.06449764677|-12.06449764677|-12.263886647182|-12.604318412097|-12.721464881138|-12.991627914857|-13.134030906305|11.040504851094|11.040504851094|11.040504851094|11.040504851094|11.040504851094|11.040504851094|11.040504851094|10.255561314414|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|10.206678414531|9.1663096482963|-11.302022338295|-11.302022338295|-11.302022338295|-11.302022338295|-11.302022338295|-11.302022338295|-11.531691313214|-11.617010690148|-11.617010690148|-11.617010690148|-11.64056751615|-11.693408355516|-11.830347828144|-11.830347828144|-11.830347828144||-11.860243590371|-11.860243590371|-12.052493077402|-12.389992693933|-12.687769602705|-12.961966566431|-13.137740510688|-13.365822520506|-13.83561322633|-13.83561322633|-13.83561322633|-13.83561322633|11.459863899757|11.459863899757|11.459863899757|11.459863899757|11.459863899757|11.459863899757|11.459863899757|11.459863899757|11.459863899757|11.459863899757|11.459863899757|11.459863899757|11.304293154135||||9.9531033286944|9.3617816776584|-10.960254097367|-10.960254097367|-10.960254097367|-10.960254097367|-10.960254097367|-11.084171083663|-11.103561445484|-11.103561445484|-11.103561445484|-11.852290732341|-12.270323336871|-12.273136417901|-12.372374102844|-12.513748907792|-12.909721241778|||-13.596356827226|-13.95539713591|-14.175440742899|-14.619379258078|-16.3515323797|14.224964336209|12.672182722944|10.823535782384|10.045595228989|8.9867725508287|8.7797475012225|8.7069414094733|8.5142815163738|8.5142815163738|8.5142815163738|8.5142815163738|8.5142815163738|8.0548402890083|8.0548402890083|8.0548402890083|8.0548402890083|8.0548402890083|8.0548402890083|8.0548402890083|8.0548402890083|8.0548402890083|8.0548402890083|-10.318911151228|-10.318911151228|-10.318911151228|-10.318911151228|-10.318911151228|-10.318911151228|||||||-10.318911151228|-10.58045644687|-11.132173908269|-12.057415154814|-12.807683736351|-13.062426653467|-13.584362867764|-14.231867234375|-14.231867234375|-14.231867234375|-14.231867234375|-14.231867234375|-14.231867234375|-14.231867234375|-14.679852397868|-14.880391818097|-15.411546263221|-15.638385120501|13.684760571286|13.684760571286|13.684760571286|13.684760571286|13.684760571286|13.684760571286|13.684760571286|13.684760571286|13.684760571286|13.684760571286||13.684760571286|13.684760571286|13.684760571286|13.684760571286|12.60695627085|-14.744318751192|13.491728062877|13.491728062877|13.491728062877|13.491728062877|13.491728062877
08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP||11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.459149178107|11.095721041978|11.060849700146|11.060849700146|11.060849700146|11.060849700146|11.060849700146|10.947098225935|10.947098225935|10.682887097844|10.422652320342|10.193151096597|10.193151096597|9.7390566977026|9.4152219728517|9.4152219728517|9.4152219728517|9.151357486942|9.0931749113165|9.0806475578221|9.0806475578221|-10.54124015316|-10.54124015316|-10.54124015316|-10.54124015316|-10.54124015316|-10.54124015316|-10.54124015316|-10.737990366697|-10.737990366697|-10.737990366697|9.2085521463183|9.2085521463183|9.2085521463183||||||8.9078358813158|-9.4996742138889|-9.4996742138889|-9.4996742138889|-9.4996742138889|-9.4996742138889|-9.4996742138889|-9.4996742138889|-9.4996742138889|||-9.6946379751658|-9.8701532252073|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|8.9111738670731|-9.8655159295285|-9.8655159295285|-9.8655159295285|-9.8655159295285|-9.8655159295285|-9.8655159295285|-9.8655159295285|-9.8655159295285|-9.8655159295285|-9.8655159295285|-9.9800178012014|-10.242241855105|-10.25994219717|-10.25994219717|-10.25994219717|-10.25994219717|-10.25994219717|-10.301602150959|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064|-10.336599849064||-10.336599849064|-10.571222383004|-10.773024963252|-10.879472122052|-11.108857748087|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|10.045286821106|9.9886515127057|9.8507242717604|9.4380271741925||||9.2900303016303|9.0883668407464|-10.619951078083|-10.619951078083|-10.619951078083|-10.619951078083|-10.619951078083|-10.70883451213|-10.762758558051|-10.762758558051|-10.984732116876|-11.232479693292|-11.514977430633|-11.522752946539|-11.573614060795|-11.69623733882|-11.874708455182|||10.509979134575|10.509979134575|10.509979134575|10.509979134575|10.509979134575|10.509979134575|10.509979134575|10.509979134575|10.509979134575|10.509979134575|10.509979134575|10.497754500724|10.147505361081|10.00587074433|10.00587074433|9.9587449726593|9.8119386232707|9.6549317082667|9.4974166479325|9.4974166479325|9.4974166479325|9.4860188261906|9.4716878749971|9.449653238946|9.2601692499036|9.2601692499036|9.2601692499036|9.2318552667692|-10.840370074814|-10.840370074814|-10.840370074814|-10.840370074814|-10.840370074814|||||||-10.840370074814|-10.840370074814|-10.840370074814|-10.840370074814|-11.1437446187|-11.240827197285|-11.533141527409|-11.697949615605|-11.697949615605|-11.697949615605|-11.697949615605|-11.697949615605|-11.743277407893|-12.09197463063|-12.240527354651|-12.299474463389|-12.531083038036|-12.72731444856|-12.899793810541|-13.006822507805|-13.006822507805|-13.006822507805|-13.052960297643|-13.052960297643|-13.052960297643|-13.052960297643|-13.052960297643|-13.052960297643||-13.052960297643|-13.052960297643|-13.052960297643|-13.052960297643|11.776508153302|11.776508153302|11.776508153302|11.776508153302|11.776508153302|11.776508153302|11.776508153302
08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP||-23.237785988089|-23.237785988089|-23.237785988089|-23.240228700339|-23.240228700339|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.51305285086|-23.574504011094|-23.822782005667|-24.014757118622|-24.740841399739|-24.75931070636|-24.75931070636|-24.75931070636|-24.75931070636|-24.75931070636|-24.75931070636|-24.75931070636|-24.75931070636|-24.75931070636|-25.230900852662|-25.347667792088|-25.741852869199|23.114646787115|23.114646787115|23.114646787115||||||21.516274101942|19.808637547724|18.60293126132|-20.469398608333|-20.469398608333|-20.469398608333|-20.469398608333|-20.469398608333|-20.469398608333|||-21.001554929025|-21.410684963812|-21.410684963812|-21.552983916191|-21.735538019503|-22.022264919639|-22.04778885235|-22.04778885235|-22.04778885235|-22.04778885235|-22.04778885235|-22.04778885235|-22.04778885235|-22.670875913453|-22.695417914734|-23.04157483351|21.237070776045|21.237070776045|21.237070776045|21.237070776045|21.237070776045|21.237070776045|21.237070776045|21.237070776045|21.237070776045|21.237070776045|21.237070776045|21.043411918282|20.948235507144|-23.22855955851|-23.22855955851|-23.22855955851|-23.22855955851|-23.22855955851|-23.611732660531|-23.959147544701|-23.985719252515|-24.276909458293|-24.449519815861|-24.449519815861|-24.449519815861|-24.449519815861|-24.449519815861|-24.449519815861|-24.449519815861|-24.449519815861|-24.449519815861|-24.449519815861|-24.449519815861|-24.878910266491|-25.016012945806|-25.16112517321|-25.604768298942|-25.604768298942|-25.604768298942|-25.604768298942|-25.604768298942|-25.604768298942|-25.604768298942|-26.294741443879|-26.568045196806|-26.641717868684|-27.163019239503|-27.967439035636|-27.967439035636|-27.967439035636|-27.967439035636|-27.967439035636|-27.967439035636||-27.967439035636|-27.967439035636|-28.312155039291|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|26.040616388166|25.636239655641|25.187827019813|25.187827019813|25.101475403179|25.050830891252|25.050830891252|25.050830891252||||24.659811287589|24.047568936554|23.788964001567|-26.27820292608|-26.27820292608|-26.27820292608|-26.27820292608|-26.27820292608|-26.370545865305|-26.370545865305|-26.370545865305|-26.820050452824|-27.098944900958|-27.410829377229|-27.410829377229|-27.410829377229|-27.497032192079|||-27.661151400721|-27.661151400721|-27.669704714145|-27.669704714145|-27.669704714145|-27.669704714145|-27.669704714145|-28.034116416867|25.318383226057|25.318383226057|25.318383226057|25.318383226057|25.318383226057|25.318383226057|25.318383226057|25.318383226057|25.318383226057|24.92608295407|24.92608295407|24.92608295407|24.92608295407|24.92608295407|24.92608295407|24.92608295407|24.92608295407|24.92608295407|24.92608295407|-28.875618686398|-28.875618686398|-28.875618686398|-28.875618686398|-28.875618686398|-28.875618686398|||||||-28.875618686398|-28.875618686398|-28.875618686398|-28.875618686398|-29.81591005117|-29.81591005117|-29.81591005117|-30.698930493457|-30.698930493457|-30.698930493457|-30.698930493457|-30.698930493457|-30.750479423848|-31.644420530892|-31.878297549826|-31.878297549826|-32.523983574654|-32.523983574654|-32.523983574654|-32.523983574654|-32.523983574654|-32.523983574654|-32.576092826818|-32.823992423983|-33.148551267599|-33.148551267599|-33.148551267599|-33.148551267599||-33.148551267599|-33.148551267599|-33.148551267599|-33.327279296423|-33.759198205234|-34.089109439057|-34.13901256897|-34.251122308859|-34.540692780955|-35.061880613414|-35.318757084837
08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP||9.1537656582772|9.1537656582772|9.1537656582772|9.1537656582772|8.7752955955977|8.7752955955977|8.7752955955977|8.6660489473082|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8425613005458|-9.8445123124452|-9.9133471833701|-10.110941607316|-10.114379360234|-10.329310843188|8.762516278518|8.762516278518|8.762516278518||||||8.1511290012606|7.5601430931365|-8.4263546861412|-8.4263546861412|-8.4263546861412|-8.4263546861412|-8.5153940162396|-8.5156096717134|-8.5156096717134|||-8.7906777616358|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.831063007739|-8.9928478393586|-9.3364978006186|-9.479441767567|-9.6916019978717|-9.7123678052385|-9.7123678052385|-9.7123678052385|-9.7123678052385|-9.7123678052385|-9.7123678052385|-9.7123678052385|-9.7123678052385|-9.7123678052385|-9.7123678052385|-9.7123678052385|-9.7123678052385|-9.7123678052385|-9.7123678052385|-9.7123678052385|-9.7587417324339|-9.8683237215073|-9.8683237215073|-9.9548034822711|-10.180575741914|-10.180575741914|-10.180575741914|-10.180575741914|-10.180575741914|-10.180575741914|-10.180575741914|-10.180575741914|-10.180575741914|-10.180575741914|-10.180575741914|-10.180575741914|-10.180575741914|-10.180575741914|-10.406195152233|-10.528697603523|-10.528697603523|-10.528697603523|-10.528697603523|-10.528697603523|-10.528697603523|-10.528697603523|-10.717442319988|-10.829379927449|-10.909866583935|-11.059296727833|-11.177551561657|-11.262835138444|-11.348781971997|-11.348781971997|-11.348781971997||-11.348781971997|-11.348781971997|-11.635313569248|-11.794237201677|-12.078596716972|-12.195107334026|-12.287340977864|-12.33702599938|-12.33702599938|-12.357806920291|-12.642007773984|-12.91445318181|11.567411911322|11.567411911322|11.567411911322|11.567411911322|11.567411911322|11.567411911322|11.567411911322|11.567411911322|11.567411911322|11.567411911322|11.442679842129|11.232421459771|11.216024308311||||-12.581272825443|-12.581272825443|-12.581272825443|-12.581272825443|-12.581272825443|-12.581272825443|-12.581272825443|-12.581272825443|-12.889192140591|-12.971780668674|-12.971780668674|11.326456581867|11.326456581867|11.326456581867|11.326456581867|11.326456581867|11.326456581867|||11.326456581867|11.223887664496|11.223887664496|11.223887664496|11.223887664496|11.223887664496|11.223887664496|11.223887664496|11.223887664496|11.223887664496|11.223887664496|11.223887664496|11.087343140965|11.087343140965|11.087343140965|10.536491946517|10.379435570305|9.214928449597|9.025988231414|9.025988231414|9.025988231414|9.025988231414|9.025988231414|9.025988231414|9.025988231414|9.025988231414|9.025988231414|8.8649872522812|8.4227628422292|8.1252923754091|-10.213640070486|-10.213640070486|-10.213640070486|||||||-10.213640070486|-10.213640070486|-10.213640070486|-10.788488971446|-11.390543155376|-11.599492634341|-12.112214129285|-12.519126672564|-12.565629125924|-12.565629125924|-12.565629125924|-12.565629125924|-12.565629125924|-13.101254597075|-13.415499499265|-13.415499499265|-13.800555338268|-13.953950261412|-14.04605574005|-14.140536735648|-14.140536735648|-14.140536735648|-14.291707566705|-14.459119164642|-14.634682090741|-14.634682090741|-14.634682090741|-14.634682090741||-14.634682090741|-14.634682090741|-14.634682090741|-14.856313078119|-14.868125854282|-15.075139878357|-15.125711253577|-15.37748365453|-15.37748365453|-15.664426433279|-15.913251783267
08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP||-12.592094543543|-12.592094543543|-12.592094543543|-12.592094543543|-12.592094543543|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.640760620267|-12.818067453339|-12.83470941999|-12.83470941999|-12.83470941999|-12.83470941999|-12.83470941999|-12.83470941999|-12.83470941999|-12.83470941999|-12.83470941999|-12.83470941999|-12.83470941999|-12.83470941999|-12.936343844494|-13.319375006457|-13.319375006457|-13.505972668086|11.656629198162|11.656629198162|11.656629198162||||||10.513477185664|9.9277527633613|9.2797251612285|-10.51243272153|-10.51243272153|-10.51243272153|-10.51243272153|-10.51243272153|-10.51243272153|||-10.660480767792|-10.899423155857|-10.968247556767|-11.036601773114|-11.036601773114|-11.159229524716|-11.159229524716|-11.159229524716|-11.159229524716|-11.159229524716|-11.159229524716|-11.159229524716|-11.159229524716|-11.283588576961|-11.419268112107|-11.419268112107|-11.419268112107|-11.419268112107|-11.641408951993|-11.693780182497|-11.693780182497|-11.693780182497|-11.693780182497|-11.693780182497|-11.693780182497|-11.693780182497|-11.693780182497|-11.693780182497|-11.771454487183|-11.771454487183|-11.771454487183|-11.771454487183|-11.771454487183|-11.779949517094|10.439871925275|10.439871925275|10.439871925275|10.439871925275|10.439871925275|10.439871925275|10.363979205462|10.363979205462|10.363979205462|10.363979205462|10.291088114152|-10.79329434325|-10.79329434325|-10.79329434325|-10.79329434325|-10.79329434325|-10.79329434325|-10.79329434325|-10.939215987808|-11.098224538679|-11.098224538679|-11.098224538679|-11.246916128657|-11.312180962412|-11.312180962412|-11.389645221331|-11.491272902597|-11.662524938704|-11.900583744183|-12.021204100864|-12.066893695479|-12.155437282595|-12.347152078452|-12.481835882203|-12.532996303924||-12.532996303924|-12.532996303924|-12.532996303924|-12.532996303924|-12.532996303924|-12.532996303924|-12.532996303924|-12.532996303924|-12.580489037812|-12.580489037812|-12.754987582432|11.394123027085|11.394123027085|11.394123027085|11.394123027085|11.394123027085|11.394123027085|11.394123027085|11.308470458188|10.734967040131|10.627181546567|10.627181546567|10.587979123193|10.474421339121|10.277690283553||||10.065211525776|9.7613462775041|9.4926074709152|9.3840080594194|9.3575403748838|9.3575403748838|9.3575403748838|9.3575403748838|9.3575403748838|9.3575403748838|9.3575403748838|9.3575403748838|9.3575403748838|9.2800446151459|9.0872715975139|8.9328050408949|8.9328050408949|||8.8475607538873|-10.045577645133|-10.045577645133|-10.045577645133|-10.045577645133|-10.045577645133|-10.226752890293|-10.429725634991|9.1676707025083|9.1676707025083|9.1676707025083|9.1676707025083|9.1676707025083|9.0196344317896|8.8229264619066|8.6649184626687|8.4654649013004|8.3394060922685|8.2743400283459|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|||||||-9.7293703925832|-9.7293703925832|-9.7293703925832|-9.7293703925832|-10.229855737446|-10.455951277148|-10.710927588129|-10.710927588129|-11.087697671944|-11.101482913772|-11.101482913772|-11.101482913772|-11.101482913772|-11.609425542398|-11.721698340129|-11.721698340129|-12.059109485095|-12.188455144504|-12.266152234206|-12.266152234206|-12.266152234206|-12.476835722536|-12.508624394257|-12.508624394257|-12.740853714186|-12.740853714186|-12.740853714186|-12.740853714186||-12.740853714186|-12.740853714186|-12.740853714186|-12.740853714186|-12.740853714186|-12.740853714186|11.672862517487|11.672862517487|11.672862517487|11.672862517487|11.672862517487
08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP||12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.57872133389|12.379134550523|11.729259089939|11.729259089939|11.729259089939|11.658065827149|11.55329057054|11.55329057054|11.457544976653|11.396161218684|11.238231807695|11.238231807695|11.238231807695|11.238231807695|11.238231807695|11.238231807695|11.238231807695|11.238231807695|11.193591336129|-12.951333866403|-12.951333866403|-12.951333866403|-12.951333866403|-12.951333866403|-12.951333866403|-12.951333866403|-12.951333866403|-13.177037514896|-13.260041861237|-13.321094123757|11.612515227583|11.612515227583|11.612515227583||||||11.068905265891|10.608784260312|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|||-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.437773822037|-11.484192501933|-11.507436314591|-11.641040633528|-11.801963851296|-11.801963851296|-11.83884864101|-11.847503692505|-11.847503692505|-11.847503692505|-11.847503692505|-11.847503692505|-11.847503692505|-11.847503692505|-11.847503692505|-11.847503692505|-11.847503692505|-11.847503692505|-11.847503692505|-11.847503692505|-11.847503692505|-11.847503692505|-12.008337531484|-12.193871846629|-12.193871846629|-12.193871846629|-12.231524112967|-12.407442343215|-12.407442343215|-12.407442343215|-12.407442343215|-12.407442343215|-12.407442343215|-12.407442343215|-12.613268706511|-12.689743250951|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023|-12.690151212023||-12.725167907395|-12.745186661259|-12.909651701733|-13.120168466352|-13.346854018925|-13.520393000442|-13.563434097294|-13.563434097294|-13.563434097294|-13.563434097294|-13.718815508953|-13.895906332986|-14.048229301259|-14.284525816721|-14.284525816721|-14.284525816721|-14.330584147553|-14.42287074524|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603||||-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.546851373603|-14.578167836854|12.315897570391|12.315897570391|12.315897570391|12.315897570391|12.315897570391|12.315897570391|||12.315897570391|12.315897570391|12.170221646203|12.170221646203|12.170221646203|12.170221646203|12.170221646203|12.170221646203|12.170221646203|12.170221646203|12.170221646203|12.063580071013|11.493977267523|10.995530401092|10.960716790159|10.960716790159|10.78301839718|10.756131965681|10.712236009221|10.712236009221|10.712236009221|10.712236009221|10.712236009221|10.712236009221|10.712236009221|10.712236009221|10.712236009221|10.455262062925|10.052513305764|-12.061313885423|-12.061313885423|-12.061313885423|-12.061313885423|||||||-12.061313885423|-12.061313885423|-12.268682287768|-12.859647325494|-13.140983715736|-13.140983715736|-13.694981936044|-13.77419021763|-13.77419021763|-13.77419021763|-13.77419021763|-13.77419021763|-13.77419021763|-14.394100169756|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377||-14.525978908377|-14.525978908377|-14.525978908377|-14.525978908377|-14.640532027171|-14.677848757603|-14.677848757603|-14.677848757603|-14.684276410052|-14.784752073231|-14.794779453871
08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP||9.0210617630678|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.8008690527391|8.6848544203916|8.593727015089|8.5873792537336|8.5873792537336|8.5155341515494|8.5155341515494|8.5155341515494|8.4028153827404|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034|8.3077740450034||||||7.8347490914806|7.4924986768811|7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|||7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|7.4558028355503|7.2420031378957|-8.1502222663945|-8.1502222663945|-8.1502222663945|-8.2746914367749|-8.2793103447757|-8.2793103447757|-8.4409004837498|7.557542773536|7.557542773536|7.557542773536|7.557542773536|7.557542773536|7.557542773536|7.557542773536|7.557542773536|7.557542773536|7.557542773536|7.557542773536|7.557542773536|7.557542773536|7.557542773536|7.340046958185|7.1156082992827|-8.2140350956958|-8.2140350956958|-8.2140350956958|-8.2140350956958|-8.3011504168027|-8.5929446744381|-8.7432506044459|-8.7432506044459|-8.7432506044459|-8.9275007733318|-9.1138898806012|-9.1279122522073|-9.1279122522073|-9.1279122522073|-9.1279122522073|-9.1279122522073|-9.4156324690012|-9.4156324690012|-9.6931265039979|-9.6931265039979|-9.8345847310555|-9.8417611852765|-9.9441795101298|-10.041641387249|-10.041641387249|-10.077379289496|-10.21931030047|9.1125337447671|9.1125337447671|9.1125337447671|9.1125337447671|9.1125337447671|9.1125337447671|9.1125337447671|9.1125337447671|9.1125337447671||9.1125337447671|9.1125337447671|9.1125337447671|9.1125337447671|9.1125337447671|9.1125337447671|9.1125337447671|9.1125337447671|9.1125337447671|9.1125337447671|9.1125337447671|9.1125337447671|9.1125337447671|9.1125337447671|9.1125337447671|9.0764613139222|9.0764613139222|8.9155122955187|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663||||-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|-10.439688005663|8.4697427020612|8.4697427020612|8.4697427020612|8.4697427020612|8.4697427020612|8.4697427020612|||8.4697427020612|8.4697427020612|8.4697427020612|8.2694836364359|8.2694836364359|8.2694836364359|8.2694836364359|8.2694836364359|8.2694836364359|8.0994264534415|7.9626131116452|7.9626131116452|7.9626131116452|7.9626131116452|7.9626131116452|7.9626131116452|7.4690152869294|6.9906995182106|6.9906995182106|6.9906995182106|6.8496661588957|6.7901850724011|6.5185385836262|6.4146529960872|6.4146529960872|6.4146529960872|6.4146529960872|6.2207253562346|-7.5042535289905|-7.5042535289905|-7.5042535289905|-7.5042535289905|-7.5042535289905|||||||-7.5042535289905|-7.5042535289905|-7.5042535289905|-7.9469482087186|-8.3904981771101|-8.6422200908252|-8.8508001952247|-9.0886666674168|-9.3351853311891|-9.4093969572548|-9.4093969572548|-9.4093969572548|-9.5304413094525|-9.8671573283943|-10.245255650153|-10.245255650153|-10.766950383308|9.4660792061129|9.4660792061129|9.4660792061129|9.4660792061129|9.4660792061129|-10.685440793935|-10.685440793935|-10.685440793935|-10.685440793935|-10.685440793935|-10.685440793935||-10.685440793935|-10.685440793935|-10.685440793935|-10.782155848547|-10.906284916184|-10.977758681065|-10.977758681065|-11.186954590222|-11.195504714538|-11.258338294084|-11.397598356731
08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP||6.3680397500156|6.3211554144884|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.2921841007929|6.251871305755|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8352600297547|-6.8675113211315|-6.930567954452|-7.0697414340781|-7.0697414340781|-7.0697414340781|6.1492326978856|6.1492326978856|6.1492326978856||||||5.7702587185098|5.3630651166917|-5.8239542978271|-5.8239542978271|-5.8239542978271|-5.8239542978271|-5.8860144151397|-5.8860144151397|-5.8860144151397|||-5.9800160740423|-6.1092790083885|-6.1092790083885|-6.1664212497075|-6.2804682025203|-6.3354486373938|-6.3354486373938|-6.3354486373938|-6.3354486373938|-6.3354486373938|-6.3354486373938|-6.3354486373938|-6.3354486373938|-6.3354486373938|-6.4132763707943|-6.5736403558329|-6.6390449574341|-6.6611610574579|-6.8451792049249|-6.9435322867322|-6.9578138310036|-6.9625709010849|-6.9900788944838|-6.9984209716184|-7.0682454837542|-7.14814072721|-7.14814072721|-7.14814072721|-7.14814072721|-7.14814072721|-7.14814072721|-7.14814072721|-7.14814072721|-7.14814072721|-7.14814072721|-7.14814072721|-7.14814072721|-7.1495239891269|-7.1495239891269|-7.1495239891269|-7.1495239891269|-7.1495239891269|-7.2283599815609|-7.2400331008637|-7.2400331008637|-7.2400331008637|-7.2400331008637|-7.2400331008637|-7.2400331008637|-7.2710527649561|-7.2710527649561|-7.2710527649561|-7.2710527649561|-7.2710527649561|-7.2710527649561|-7.2710527649561|-7.2710527649561|-7.2710527649561|-7.2710527649561|-7.3589475144986|-7.6427192412089|-7.8741326555357|6.9674338674841|6.9674338674841|6.9674338674841|6.9674338674841|6.9674338674841|6.9674338674841|6.9674338674841||6.9674338674841|6.6332596779199|-7.5056669299579|-7.5056669299579|-7.7068523637428|-7.8281691595331|-7.9314435142077|-7.9314435142077|-7.96993723377|-7.9754856743681|-8.0455396085169|-8.1194883352282|-8.238320351283|-8.3236891435697|-8.4790992126546|-8.5234434191477|-8.6688259513391|7.4807376465317|7.4807376465317|7.4807376465317|7.4807376465317|7.4807376465317|7.4807376465317|7.4807376465317|7.4807376465317||||7.2420899692638|7.2330479242061|7.2330479242061|7.2330479242061|7.2330479242061|7.2330479242061|7.2330479242061|7.2330479242061|7.2330479242061|7.2330479242061|7.2330479242061|7.2330479242061|7.2330479242061|6.9118324154754|6.9118324154754|6.9118324154754|6.9118324154754|||6.9118324154754|6.8857578043632|6.8857578043632|6.8857578043632|6.8857578043632|6.8857578043632|6.8857578043632|6.8857578043632|6.8857578043632|6.8857578043632|6.8131436776775|6.7570638603257|6.5264991330092|6.3758547242538|6.3758547242538|6.3758547242538|6.3184100981174|6.2438684432173|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.2559926449731|||||||-7.2559926449731|-7.2559926449731|-7.2559926449731|-7.7971341543148|-8.3206256951171|-8.3713292639871|-8.7022704858934|-8.8397164093302|-8.8397164093302|-8.8397164093302|-8.8397164093302|-8.8397164093302|-8.9401603790175|-9.288272602917|8.5209685481244|8.5209685481244|8.5209685481244|8.5209685481244|8.5209685481244|8.5209685481244|8.4395671063721|8.3129572846345|8.3129572846345|8.2705371735336|8.2705371735336|8.1807543831668|8.1643303321028|8.0127477034622||7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185|7.9868162715185
08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP||8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.80041122312|8.6460132055222|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.4374901806494|-9.5399894223368|-9.5599879672964|-9.7083194974219|8.4681209879109|8.4681209879109|8.4681209879109||||||7.9245783308025|7.5667541798481|7.2802826096094|-7.9901323530887|-7.9901323530887|-7.9901323530887|-7.9901323530887|-7.9901323530887|-7.9901323530887|||-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.1649553449912|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.2943591509921|-8.3437324535695|-8.5491030829748|-8.5491030829748|-8.5491030829748|-8.5491030829748|-8.765670447173|-8.8149630228073|-8.8149630228073|-8.8149630228073|-8.8149630228073|-8.8149630228073|-8.8149630228073|-8.8149630228073|-8.8299594896139|-9.0527068591524|-9.0527068591524|-9.0527068591524|-9.0527068591524|-9.0527068591524|-9.0527068591524|-9.0527068591524|-9.0527068591524|-9.0802300745038|-9.2230328778192|-9.3718361661116|-9.3718361661116|-9.3718361661116|-9.3718361661116|-9.4042626271954|-9.4062581396699|-9.4062581396699|-9.4062581396699||-9.4062581396699|-9.4062581396699|-9.7397310840421|-9.910256132741|-10.126440567201|-10.126440567201|-10.126440567201|-10.126440567201|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908||||-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-10.322660638908|-11.024622283622|-11.294410423786|-11.294410423786|-11.525456910167|-11.702729760313|-12.139143637711|||10.269055372984|10.269055372984|10.269055372984|9.1411728400992|9.0898849310988|9.0898849310988|9.0898849310988|9.0898849310988|9.0898849310988|9.0898849310988|8.8859834475113|8.769981256546|8.5860903168402|8.2417669720873|8.2358235012142|8.2358235012142|7.9931375329856|7.7737025897967|7.7737025897967|7.7737025897967|7.7737025897967|7.7737025897967|7.7737025897967|7.7737025897967|7.7737025897967|7.7737025897967|7.7737025897967|7.5524478666503|7.1532751975809|-8.8512167558968|-8.8512167558968|-8.8512167558968|-8.8512167558968|||||||-8.8512167558968|-8.8512167558968|-9.0535745472709|-9.633416053432|-10.256017601907|-10.438908908566|-10.839898212971|-11.188776025311|-11.236480063177|-11.236480063177|-11.236480063177|-11.236480063177|-11.251088586093|-11.683987368744|-12.017764344923|-12.160848846162|11.073907459478|11.073907459478|11.073907459478|11.073907459478|11.073907459478|11.073907459478|11.073907459478|11.073907459478|11.073907459478|11.073907459478|11.073907459478|10.992675080012||10.800194384998|10.690215881605|-12.609204389498|-12.71800475854|-12.798894201587|-12.95116555405|-12.95116555405|-13.133352234928|-13.133352234928|-13.265687686991|-13.265687686991
08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP||-21.108319213523|-21.108319213523|-21.108319213523|-21.7620215179|-21.858758842559|-21.858758842559|-21.858758842559|-21.858758842559|-21.858758842559|-21.858758842559|19.152992231374|19.152992231374|19.152992231374|19.152992231374|19.152992231374|18.48721290377|18.106128030687|18.106128030687|17.822898342317|17.822898342317|17.822898342317|17.822898342317|17.822898342317|17.822898342317|17.822898342317|-20.146756622209|-20.146756622209|-20.146756622209|-20.146756622209|-20.146756622209|-20.146756622209|-20.146756622209|-20.205841034666|-20.339432373478|-20.339432373478|-20.69714773014|17.793741138182|17.793741138182|17.793741138182||||||15.974713439634|15.022459474858|-16.348887560904|-16.348887560904|-16.348887560904|-16.348887560904|-16.382589000816|-16.382589000816|-16.382589000816|||-16.711210350587|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-16.972464715203|-17.264404732608|-17.474894266022|-17.69821609909|-17.967462586636|-18.046095379232|-18.046095379232|-18.046095379232|-18.046095379232|-18.170106684763|-18.343279870448|-18.343279870448|-18.637923338756|-18.637923338756|-18.637923338756|-18.637923338756|-18.637923338756|-18.637923338756|-18.637923338756|-18.714359710332|-18.894826438834|-18.894826438834|-19.351473943845|-20.172370797764|-20.172370797764|-20.172370797764|-20.172370797764|-20.70424918841|-20.70424918841|-20.70424918841|-20.70424918841|-20.70424918841|-20.70424918841|-20.70424918841|-20.70424918841|-21.080276803956|-21.996974235095|-22.457749531575|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695||19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.500082310695|19.378426137521|19.074916909088|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392||||-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-21.988672895392|-22.373525375747|-22.527562064181|-22.527562064181|-22.708957162445|-23.589398347608|-23.802275383162|-23.802275383162|-23.802275383162|-23.802275383162|-23.802275383162|||21.034390730851|21.034390730851|21.034390730851|21.034390730851|21.034390730851|21.034390730851|21.034390730851|21.034390730851|21.034390730851|21.034390730851|20.844323576814|20.690914831035|20.042126877962|19.716903005197|19.716903005197|19.716903005197|19.34489280444|18.785435906843|18.682415691139|18.682415691139|18.682415691139|18.682415691139|18.682415691139|18.682415691139|18.682415691139|18.682415691139|18.682415691139|17.896571917801|17.06952550176|-21.258681061349|-21.258681061349|-21.258681061349|-21.258681061349|||||||-21.258681061349|-21.258681061349|-21.258681061349|-23.129089835045|-24.563432696525|-25.22936874304|-26.605966312728|-27.708850682932|-28.681500449399|-29.166282443488|-29.166282443488|-29.166282443488|-29.753091472481|-30.467879129884|-31.6709768788|-31.908308931631|-33.158119992461|-33.650069352716|-33.650069352716|-33.650069352716|-33.650069352716|-33.650069352716|-33.650069352716|-36.337855785787|-39.474272248467|-39.474272248467|-39.474272248467|-39.474272248467||-39.474272248467|-39.474272248467|-39.474272248467|-42.021275122895|36.114971234817|35.906079056549|35.54204022238|35.54204022238|35.54204022238|35.54204022238|35.54204022238
08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP||7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.840599137142|7.7566662079939|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.6951896972362|-8.7090995915404|-8.7527770711158|7.6065387172273|7.6065387172273|7.6065387172273|7.6065387172273|7.6065387172273|7.6065387172273|7.6065387172273||||||7.1005988830517|6.7995540824411|6.5600600470965|-7.2857079024334|-7.2857079024334|-7.2857079024334|-7.2857079024334|-7.2857079024334|-7.2857079024334|||-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.3392361830291|-7.4024847029113|-7.4094275101979|-7.566030328468|-7.6433672827653|-7.6573726120066|-7.6573726120066|-7.6573726120066|-7.6573726120066|-7.6573726120066|-7.6573726120066|-7.6573726120066|-7.6573726120066|-7.6573726120066|-7.6573726120066|-7.6573726120066|-7.6573726120066|-7.6573726120066|-7.6573726120066|-7.6573726120066|-7.6573726120066|-7.6573726120066|-7.7281915813101|-7.7759762416178|-7.7759762416178|-7.7759762416178|-7.8049735636506|-7.8480030125085|-7.8480030125085|-7.8480030125085|-7.8480030125085|-7.8480030125085|-7.8480030125085|-7.8480030125085|-7.8904422550106|-7.8904422550106|-7.8904422550106|-7.8904422550106|-7.8904422550106|-7.8904422550106|-7.8904422550106|-7.8904422550106|-7.8904422550106|-7.8904422550106|-8.0771582953029|-8.2512871812773|-8.431429976776|-8.5949224041068|-8.6288025165226|-8.7681142781207|-8.9034601023936|-9.0641084771457|-9.0641084771457|-9.0641084771457||-9.134564887716|-9.195627754743|-9.425697478779|-9.6896638441173|8.0907849323495|8.0907849323495|7.8630945960398|7.7124684903007|7.7124684903007|7.7124684903007|7.7124684903007|7.7124684903007|7.7124684903007|7.7124684903007|7.7124684903007|7.6171869274622|7.5915177047796|7.5915177047796|7.5915177047796|7.5915177047796|7.5915177047796|7.5915177047796|7.4889106442098|7.4889106442098|7.2654559534528||||-8.5345581790721|-8.5345581790721|-8.5345581790721|-8.5345581790721|-8.5345581790721|-8.5345581790721|-8.5345581790721|-8.7275057484055|-8.7275057484055|-8.7275057484055|-8.7275057484055|-9.5383399514517|8.335284115485|8.335284115485|8.335284115485|8.335284115485|8.335284115485|||8.335284115485|8.335284115485|8.335284115485|8.335284115485|8.335284115485|8.335284115485|8.335284115485|8.335284115485|8.335284115485|8.335284115485|8.2458714132084|8.1731902365964|7.9696559116886|7.6646175037541|7.5959474641499|7.5959474641499|7.4121633722183|7.234070322447|7.070908432777|7.070908432777|7.070908432777|7.070908432777|7.070908432777|7.070908432777|7.070908432777|7.070908432777|7.070908432777|6.770453962546|-8.6430931100225|-8.6430931100225|-8.6430931100225|-8.6430931100225|-8.6430931100225|||||||-8.6430931100225|-9.2334366119543|-9.6910409173082|-10.483378697403|-10.921764139491|-10.921764139491|-11.54418182832|-11.679646920959|-11.73061027905|-11.73061027905|-11.73061027905|-11.73061027905|-11.835678051805|-12.024086792045|-12.523985260916|-12.594983756755|-12.732204106355|-13.055782533249|-13.263171922142|-13.263171922142|-13.263171922142|-13.440746637378|11.78611555684|11.78611555684|11.7695725294|11.438414186465|11.327127291347|-12.251751981043||-12.251751981043|-12.251751981043|-12.251751981043|-12.373613871759|-12.469570360388|-12.574902169751|-12.574902169751|-12.672039664879|-12.672039664879|-12.905656060185|-12.905656060185
08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP||9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.896323545994|9.2514708927623|-10.067366730325|-10.067366730325|-10.067366730325|-10.067366730325|-10.067366730325|-10.067366730325|-10.177074736083|-10.353971235978|-10.387190546181|-10.523545492122|9.3320226951265|9.3320226951265|9.3320226951265||||||8.8028032828066|8.4536700832285|8.1666915695654|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|||-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8186380225301|-8.8845974425343|-8.9351083945198|-8.9901204319976|-9.0918007131177|-9.1764450863288|-9.2399390886543|-9.2508264219042|-9.2508264219042|-9.2508264219042|-9.2508264219042|-9.2508264219042|-9.2508264219042|-9.2508264219042|-9.2508264219042|-9.2508264219042|-9.2508264219042|-9.2508264219042|-9.2508264219042|-9.2508264219042|-9.2508264219042|-9.2508264219042|-9.2508264219042|-9.2508264219042|-9.2508264219042|-9.2508264219042|-9.2508264219042|-9.3286958441996|-9.3813558937129|-9.3813558937129|-9.3813558937129|-9.3813558937129|-9.3813558937129|-9.3813558937129|-9.5070619451797|-9.5245130181087|-9.6066817309871|-9.7268679436064|-9.7746629351794|-9.7746629351794|-9.7746629351794|-9.7746629351794|-9.7746629351794|-9.7746629351794|-9.8990697987013|-10.042855594681|-10.148172747345|-10.14963588367|-10.281262711795|-10.36251341426|-10.449459622564|-10.634690574088|-10.634690574088|-10.634690574088||-10.769100828611|-10.864556758098|-10.919760759588|-10.919760759588|-11.090845540625|-11.255364257915|-11.255364257915|-11.255364257915|-11.315696818867|-11.315696818867|-11.382441051844|10.145705084574|10.145705084574|10.145705084574|9.595470601933|9.595470601933|9.595470601933|9.595470601933|9.595470601933|9.595470601933|9.595470601933|9.595470601933|9.5899676554918|9.455519225147|9.3194658777743||||9.0555177818437|8.8683533282963|-9.7624715735684|-9.7624715735684|-9.7624715735684|-9.7624715735684|-9.7624715735684|-9.7624715735684|-9.7624715735684|-9.7624715735684|-9.7624715735684|8.9219589915108|8.9219589915108|8.9219589915108|8.9219589915108|8.9219589915108|8.9219589915108|||8.9219589915108|8.8715779457304|8.8715779457304|8.8715779457304|8.8715779457304|8.8715779457304|8.8715779457304|8.8715779457304|8.8715779457304|8.8715779457304|8.8356423547768|8.7679357717328|8.6143737578715|8.4690102674459|8.4690102674459|8.4690102674459|8.3455673431792|8.181853381983|8.181853381983|8.181853381983|8.181853381983|8.181853381983|8.181853381983|8.1809485667188|8.0790859188344|8.0790859188344|8.0790859188344|8.019539511392|7.9091350734035|7.9091350734035|7.9091350734035|7.9091350734035|7.9091350734035|||||||7.765705552344|-9.4223243421591|-9.4223243421591|-9.4223243421591|-9.6075828545929|-9.7300922068888|-10.020102146923|-10.147556325563|-10.147556325563|-10.147556325563|-10.147556325563|-10.147556325563|-10.147556325563|-10.503951678417|-10.761113025698|-10.761113025698|-10.896492546833|-10.896492546833|-10.896492546833|-10.896492546833|-10.896492546833|-10.896492546833|-10.968789966236|-10.968789966236|-10.968789966236|-10.968789966236|-10.968789966236|-10.968789966236||-10.968789966236|-10.968789966236|-10.968789966236|-11.032544409049|-11.052563922085|-11.052563922085|-11.052563922085|-11.15841225302|-11.15841225302|-11.268235987157|-11.404150823455
08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP||-33.625804839797|-33.625804839797|-33.625804839797|-35.048266345087|28.388120576147|28.388120576147|28.388120576147|28.388120576147|28.388120576147|28.388120576147|28.388120576147|28.388120576147|27.384024642577|26.438914429999|24.509905324883|23.934340038241|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.537128941531|23.310112155985|23.310112155985|23.310112155985|23.310112155985|23.310112155985|23.310112155985|23.310112155985|23.310112155985|22.975680631081||||||20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|||20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|20.744489221535|19.634432612483|18.305466885799|-21.447690971506|-21.447690971506|-21.602990476967|-21.797334049808|-21.797334049808|-21.984672638942|-21.984672638942|-22.187968674821|-22.978854646861|-23.087646704397|-23.087646704397|-23.087646704397|-23.280162314001|-23.299460715501|-23.299460715501|-24.066213884185|-24.066213884185|-24.066213884185|-24.066213884185|-24.066213884185|-25.208065315028|-25.208065315028|-25.208065315028|-25.208065315028|-25.208065315028|-25.208065315028|-25.208065315028|-25.208065315028|-25.220071682158|-25.924524926281|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057||22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|22.399258351057|21.428620788487|21.32235555851|-25.037295446601||||-25.037295446601|-25.037295446601|-25.037295446601|-25.037295446601|-25.037295446601|-25.037295446601|-25.037295446601|-25.037295446601|-25.037295446601|-25.037295446601|-25.037295446601|-26.841438834101|-28.017154022753|-28.396281874511|22.924343273075|22.924343273075|22.924343273075|||22.924343273075|22.924343273075|22.924343273075|22.924343273075|22.924343273075|22.924343273075|22.924343273075|22.924343273075|22.924343273075|22.924343273075|22.924343273075|22.300380571056|20.96931156336|19.338801177096|19.338801177096|19.338801177096|19.283952163266|19.283952163266|18.386612917105|18.013459339318|17.988910337901|17.988910337901|17.988910337901|17.988910337901|17.988910337901|17.988910337901|17.988910337901|17.50934446809|16.195383373867|-20.90955473343|-20.90955473343|-20.90955473343|-20.90955473343|||||||-20.90955473343|-21.60172771259|-22.268030524737|-24.31503346285|-25.867814623876|-26.534239225436|-27.792488024024|-28.963875158393|-30.60041698677|-30.620687661765|-30.620687661765|-30.620687661765|-30.687986676558|-32.124984441714|-32.30899391169|-32.30899391169|-33.223882251256|-33.95653518623|-34.060039985908|-34.129732057735|-34.129732057735|-34.129732057735|-34.698590514047|-35.065101143368|-36.027332726063|-36.075371679268|-36.590527781676|-36.590527781676||-36.590527781676|-36.590527781676|-36.675584431965|-36.883985330086|-37.091648103375|-37.264737510543|-37.264737510543|-37.264737510543|-37.264737510543|-37.499709235144|-38.22356659672
08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP||-22.408711283255|-22.540446943767|-22.540446943767|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.577178294145|-22.587381971572|-22.587381971572|-22.789867653554|-22.902631510303|-23.026970171899|-23.026970171899|-23.026970171899|-23.026970171899|-23.026970171899|-23.026970171899|-23.026970171899|-23.026970171899|-23.026970171899|-23.326078494357|-24.290553152217|21.036189641627|21.036189641627|21.036189641627|21.036189641627|21.036189641627||||||19.294655047161|17.853506629448|17.04229205035|-18.625751567196|-18.625751567196|-18.625751567196|-18.70639003682|-18.874061960348|-18.874061960348|||-19.096985670487|-19.096985670487|-19.096985670487|-19.096985670487|-19.282130563848|-19.282130563848|-19.282130563848|-19.282130563848|-19.282130563848|-19.282130563848|-19.282130563848|-19.282130563848|-19.293371092382|-19.293371092382|-19.539625702629|-19.539625702629|-19.539625702629|-19.539625702629|-19.539625702629|-19.539625702629|-19.539625702629|-19.539625702629|-19.539625702629|-19.539625702629|-19.539625702629|-19.539625702629|-19.539625702629|-19.631805590269|-19.740895672504|-19.863773367872|-19.926902920552|-19.926902920552|-19.926902920552|-19.926902920552|-19.940322607245|-19.940322607245|-19.940322607245|-19.940322607245|-20.217158206474|-20.217158206474|-20.217158206474|-20.217158206474|-20.217158206474|-20.354064500079|-20.676738566542|-20.835627822647|-20.835627822647|-20.835627822647|-20.835627822647|-20.899031723615|-20.920591024422|-21.340101405275|-21.767334271683|-21.829815018192|-21.891476889338|-21.891476889338|-21.891476889338|-21.891476889338|-22.179974101082|-22.196637919761|20.742057974999|20.742057974999|20.742057974999|20.742057974999|20.742057974999|20.742057974999|20.561730790872|20.451367829397|20.429560139429||20.429560139429|20.429560139429|20.429560139429|20.429560139429|20.429560139429|20.429560139429|20.384209150427|20.384209150427|20.384209150427|20.384209150427|20.384209150427|20.384209150427|20.384209150427|20.384209150427|20.384209150427|20.384209150427|20.384209150427|20.384209150427|20.384209150427|20.384209150427|20.384209150427|20.384209150427|20.384209150427|20.384209150427|20.384209150427||||20.181344026054|19.834825720749|19.061342697279|19.061342697279|19.061342697279|19.061342697279|19.061342697279|19.061342697279|18.618714205574|18.360141279461|18.360141279461|18.209002002966|18.209002002966|18.149447106533|18.071052391455|17.915804771638|17.915804771638|||17.798116264581|17.683463372389|17.586886063415|17.586886063415|17.586886063415|17.586886063415|17.586886063415|17.586886063415|17.586886063415|17.586886063415|17.586886063415|17.586886063415|17.515984684447|17.437205904302|17.20356349766|17.087423169315|17.087423169315|16.814913895064|16.595461371136|16.572178419644|16.457975237694|16.301083716117|16.254538280393|16.193376892833|15.825957932625|15.825957932625|15.529331060292|15.529331060292|15.520557008328|15.520557008328|15.520557008328|15.360627583273|15.360627583273|||||||15.360627583273|14.500141598128|-16.424577905633|-16.424577905633|-16.77730915491|-17.004232538456|-17.144702792956|-17.381891966742|-17.786545648488|16.169037948445|16.169037948445|16.169037948445|16.169037948445|16.169037948445|16.169037948445|16.169037948445|16.169037948445|16.169037948445|16.169037948445|16.169037948445|15.765041177356|-17.056791408397|-17.056791408397|-17.056791408397|-17.056791408397|-17.056791408397|-17.056791408397|-17.056791408397||-17.056791408397|-17.251656977161|-17.251656977161|-17.28283239466|-17.28283239466|-17.28283239466|-17.28283239466|-17.604814064304|-17.672571195276|-17.843045920002|-17.843045920002
08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP||5.98954603694|5.98954603694|5.6178291111315|5.5589861990045|5.5589861990045|5.5589861990045|5.5589861990045|5.5589861990045|5.5589861990045|5.5589861990045|5.5589861990045|5.5589861990045|5.5589861990045|5.5589861990045|5.5589861990045|5.4549844398577|5.3405383576374|5.297264892682|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634|5.0280927792634||||||4.7434364574315|4.5354848456782|4.4653940522093|4.4653940522093|4.4653940522093|4.4653940522093|4.4653940522093|4.4653940522093|4.4653940522093|||4.4653940522093|4.4653940522093|4.4653940522093|4.4653940522093|4.4653940522093|4.26099348989|-5.0243068537959|-5.0243068537959|-5.0243068537959|-5.0243068537959|-5.0243068537959|-5.0243068537959|-5.0243068537959|-5.0243068537959|4.242870666685|4.242870666685|4.242870666685|4.242870666685|4.242870666685|4.242870666685|4.242870666685|4.242870666685|4.242870666685|4.242870666685|4.242870666685|4.242870666685|4.242870666685|4.242870666685|4.068745403491|3.6958283108722|-4.1841842127607|-4.1841842127607|-4.1841842127607|-4.1841842127607|-4.1841842127607|-4.1841842127607|-4.1841842127607|-4.2774270323433|-4.4593632781415|-4.5398481779528|-4.5798311159822|-4.6020348519984|-4.6270799601156|-4.6270799601156|-4.7073114143564|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.7418061282158|-4.8170069617166|-4.9588965753862|-5.0598850360787|-5.1604279799899|-5.1943641022003|-5.2465156002349|-5.2794617727406|-5.3041107187719|-5.3041107187719|-5.3041107187719||-5.3334561729929|-5.4060626454377|-5.544513802531|-5.62779321141|-5.6599906464794|-5.6599906464794|-5.6599906464794|-5.7133231980247|-5.7409144090991|-5.7626828802273|-5.8585365229895|-5.9533737427714|-6.0285610087416|-6.0285610087416|-6.0285610087416|-6.0285610087416|-6.0285610087416|-6.0285610087416|-6.0285610087416|-6.0400679252436|-6.1710809101688|-6.1710809101688|-6.1710809101688|-6.2592602185134|-6.2592602185134||||-6.2592602185134|-6.2592602185134|-6.2592602185134|-6.2592602185134|-6.2592602185134|-6.2592602185134|-6.2592602185134|-6.2869556404621|-6.3718114607661|-6.3718114607661|-6.3718114607661|-6.6097905628249|6.01463529767|6.01463529767|6.01463529767|6.01463529767|6.01463529767|||6.01463529767|6.01463529767|6.01463529767|6.01463529767|6.01463529767|6.01463529767|6.01463529767|6.01463529767|6.01463529767|6.01463529767|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.5131687913738|||||||-6.5131687913738|-6.5131687913738|-6.5131687913738|-6.7712986242332|-6.9858874492687|-7.042097057771|-7.2701078144172|-7.4440088236176|-7.5344620904349|-7.5344620904349|-7.5344620904349|-7.5344620904349|-7.5344620904349|-7.5344620904349|-7.548594843829|-7.548594843829|-7.7400439336635|-7.7400439336635|-7.7400439336635|-7.7400439336635|-7.7706047776383|-7.8817828234745|-7.9067830796964|-7.9067830796964|-7.9067830796964|-7.9067830796964|-7.9067830796964|-7.9067830796964||-7.9067830796964|-7.9067830796964|-7.9175368145579|-8.0167075081528|-8.0691193920441|7.4522597032252|7.4522597032252|7.4522597032252|7.4522597032252|7.4522597032252|7.4522597032252
08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP||-20.548027306041|-20.548027306041|16.777761772391|16.777761772391|16.777761772391|16.777761772391|16.777761772391|16.777761772391|16.777761772391|16.777761772391|16.777761772391|16.777761772391|16.777761772391|16.777761772391|16.474736137652|15.97415046721|15.713500658994|15.684445664094|15.664063203604|15.664063203604|15.664063203604|15.664063203604|15.664063203604|15.645625472368|15.173473649887|-18.191627175902|-18.191627175902|-18.191627175902|-18.191627175902|-18.191627175902|-18.191627175902|-18.191627175902|-18.191627175902|-18.218675763634|-18.218675763634|-18.342417618994|15.017493238496|15.017493238496|15.017493238496||||||13.757214482678|13.069683110331|12.226314742934|-13.76023993904|-13.76023993904|-13.76023993904|-13.76023993904|-13.76023993904|-13.76023993904|||-14.151377735475|-14.341506469337|-14.341506469337|-14.341506469337|-14.341506469337|-14.341506469337|-14.341506469337|-14.341506469337|-14.341506469337|-14.341506469337|-14.341506469337|-14.341506469337|-14.341506469337|-14.419451647431|-14.833835528328|-14.878706108678|-15.306895718695|13.409408350478|13.409408350478|13.409408350478|13.409408350478|13.409408350478|13.409408350478|13.409408350478|13.409408350478|13.409408350478|13.409408350478|13.409408350478|13.409408350478|13.409408350478|13.409408350478|13.409408350478|12.989897643736|-15.734282889642|-15.734282889642|-15.734282889642|-15.734282889642|-15.896944609771|-15.896944609771|-15.896944609771|-15.896944609771|-15.896944609771|-16.26660526184|-16.447894656965|-16.625438359389|-17.25751761199|-17.25751761199|-17.25751761199|-17.25751761199|-17.642797350894|-18.085886345981|-18.739532224749|-18.739532224749|-18.739532224749|-18.739532224749|-18.739532224749|-18.739532224749|-18.739532224749|-18.956703018716|-19.401336907867|16.175983637106|16.175983637106|16.175983637106|16.175983637106|16.175983637106|16.175983637106|16.175983637106|16.106649418155|15.999401122412||-18.482699499429|-18.482699499429|-18.482699499429|-18.482699499429|-18.482699499429|-18.482699499429|-18.482699499429|-18.482699499429|-18.482699499429|-18.482699499429|-18.482699499429|-18.482699499429|-18.482699499429|-18.482699499429|-18.482699499429|-18.482699499429|-18.482699499429|-18.482699499429|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169||||-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.76397767169|-18.84108670666|15.974563999359|15.974563999359|15.974563999359|15.974563999359|15.974563999359|15.974563999359|||15.974563999359|15.974563999359|15.974563999359|15.974563999359|15.974563999359|15.974563999359|15.974563999359|15.974563999359|15.974563999359|15.779045914451|15.779045914451|15.779045914451|15.779045914451|15.518223949312|15.518223949312|15.518223949312|14.976360952455|13.833733730402|13.719362753515|13.719362753515|13.38540312304|13.360065133306|13.360065133306|13.360065133306|13.360065133306|13.360065133306|13.360065133306|13.360065133306|12.063404620723|-15.295449928485|-15.295449928485|-15.295449928485|-15.295449928485|||||||-15.295449928485|-15.295449928485|-15.295449928485|-15.573277636858|-16.461419340076|-16.855466255548|-17.276073704166|-17.622859171146|-17.666510188043|-18.104455775089|-18.558839923879|-18.752044181847|-19.048381678289|-19.693757975571|-20.418712136766|-20.418712136766|-21.015237275782|-21.441929861377|-21.871033187785|-22.334481023062|-22.77442314703|-22.870469650502|-23.058300743362|-23.829777993384|19.606987595772|19.606987595772|19.606987595772|19.606987595772||19.606987595772|19.606987595772|19.606987595772|19.606987595772|19.606987595772|19.606987595772|19.606987595772|19.606987595772|19.606987595772|19.522438321715|19.522438321715
08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP||12.102608864282|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.492625812267|-13.524584774148|-13.726205035461|-13.977450234375|-14.330459625416|-14.330459625416|-14.330459625416|-14.449400088184|-14.652530807763|-14.652530807763|-14.811173922117|-14.811173922117|-14.811173922117|-15.151325751596|-15.151325751596|-15.208140109704|-15.269599568762|13.28662502368|13.28662502368|13.28662502368||||||12.305139298789|11.684043561477|11.194867912951|-12.268243337005|-12.268243337005|-12.268243337005|-12.268243337005|-12.268243337005|-12.268243337005|||-12.494158930612|-12.665732166317|-12.741151447094|-12.741151447094|-12.748501427744|-12.959975400537|-12.959975400537|-12.959975400537|-12.959975400537|-12.959975400537|-12.959975400537|-12.959975400537|-12.959975400537|-12.971084134413|-12.992871461791|-13.12707904807|-13.437310049173|-13.52923379699|-13.546925871015|-13.742695641121|-13.77863646682|-13.77863646682|-13.817373765131|-13.832992239524|-13.832992239524|-13.969159921236|-13.969159921236|-13.969159921236|-13.969159921236|-13.969159921236|-13.969159921236|-13.969159921236|-13.969159921236|-13.969159921236|-13.969159921236|-13.969159921236|-13.969159921236|-14.254621700255|-14.783468515573|-15.099409773281|-15.294899466226|-15.493221709673|-15.691357133062|13.748263713779|13.748263713779|13.748263713779|13.748263713779|13.748263713779|13.748263713779|13.748263713779|13.748263713779|13.748263713779|13.748263713779|13.559610021103|-15.164919412428|-15.164919412428|-15.170431024981|-15.170431024981|-15.170431024981|-15.237146041076|-15.345161911824|-15.439947510543|-15.439947510543|-15.439947510543|-15.439947510543|-15.439947510543|-15.439947510543|-15.439947510543|-15.439947510543||-15.439947510543|-15.439947510543|-15.78327502231|-15.863638973018|-16.101265324244|-16.21085059763|-16.370389330399|-16.393210689239|-16.46890188933|-16.46890188933|-16.488224365983|-16.756916419967|15.301133019874|15.301133019874|15.301133019874|15.301133019874|15.301133019874|15.301133019874|15.301133019874|15.301133019874|15.301133019874|15.216814949721|14.837571623822|14.63285748484|14.365397156634||||14.243219416846|14.12468830028|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|14.103972914308|13.75311487409|||13.75311487409|13.424524615975|13.424524615975|13.322134979402|13.322134979402|13.322134979402|13.322134979402|13.322134979402|13.322134979402|13.322134979402|13.322134979402|13.322134979402|13.322134979402|12.551816842992|12.505907957243|12.312675255854|11.905750188915|11.444722292255|11.149780482214|11.149780482214|11.001978417416|10.943662430074|10.943662430074|10.943662430074|10.943662430074|10.943662430074|10.943662430074|10.759069576557|10.382854981219|10.108727767506|9.9658087386457|-12.302107443421|-12.302107443421|||||||-12.302107443421|-12.302107443421|-12.302107443421|-12.554008446368|-13.194454098446|-13.356615703087|-13.796239182663|-14.235712969042|-14.235712969042|-14.235712969042|-14.235712969042|-14.235712969042|-14.235712969042|-14.754125608049|-15.09013903256|-15.105154171208|-15.481838004037|-15.693153717169|-15.824615215867|-15.90539787446|-15.90539787446|-15.90539787446|-15.99655303066|-16.083392292316|-16.168479531152|-16.168479531152|-16.168479531152|-16.168479531152||-16.168479531152|-16.168479531152|-16.168479531152|-16.297199665554|-16.454111031964|-16.524012014021|-16.527235424905|-16.766710690987|-16.766710690987|-17.079122839517|-17.187358973364
08347|100737|/equities/xinan-chemical|SHANGHAICOMP||7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.9304161163767|7.8581677126541|7.8581677126541|7.7869270090126|7.7869270090126|7.7869270090126|7.7869270090126|7.7869270090126|7.7869270090126|7.7869270090126|7.7869270090126|7.7869270090126|-8.7423075777685|-8.7423075777685|-8.7423075777685|-8.7423075777685|-8.7423075777685|-8.7423075777685|-8.7423075777685|-8.8297861795067|-8.9880960230959|-9.0551066404065|-9.2540072076277|8.295929296196|8.295929296196|8.295929296196||||||7.8665882827844|7.2434317538038|6.8615905917237|-7.3918080509807|-7.3918080509807|-7.3918080509807|-7.3918080509807|-7.3918080509807|-7.3918080509807|||-7.5008980368139|-7.5269931855354|-7.5269931855354|-7.5269931855354|-7.7044368389087|-7.7227954927647|-7.7227954927647|-7.7227954927647|-7.7227954927647|-7.7227954927647|-7.7227954927647|-7.7227954927647|-7.7227954927647|-7.736994909309|-7.7849937974948|-7.7849937974948|-7.9611041346676|7.3015876421312|7.3015876421312|7.3015876421312|7.3015876421312|7.3015876421312|7.3015876421312|7.3015876421312|7.3015876421312|7.3015876421312|7.3015876421312|7.3015876421312|7.3015876421312|7.3015876421312|7.3015876421312|7.3015876421312|-7.8119898800317|-7.8119898800317|-7.8119898800317|-7.8119898800317|-7.8119898800317|-7.8119898800317|-7.9911000468404|-8.1312757453679|-8.1312757453679|-8.1312757453679|-8.136018657483|-8.136018657483|-8.136018657483|-8.136018657483|-8.136018657483|-8.136018657483|-8.136018657483|-8.2022427980517|-8.2404160153396|-8.2404160153396|-8.2404160153396|-8.2404160153396|-8.2404160153396|-8.2404160153396|-8.2404160153396|-8.2404160153396|-8.2404160153396|-8.2660176899176|-8.4533530502563|-8.6226144928673|-8.7481815163789|-8.7481815163789|-8.7481815163789|-8.749090413749|-8.9156564391319|-8.9873958866535|-9.0165509957669||-9.1806116919383|-9.2690133894665|-9.2919916328068|-9.2919916328068|-9.4099910188908|8.5526355474085|8.5526355474085|8.5526355474085|8.5526355474085|8.5526355474085|8.5526355474085|8.5526355474085|8.5526355474085|8.5526355474085|8.5526355474085|8.4301296594496|8.4301296594496|8.4301296594496|8.4301296594496|8.4301296594496|8.4301296594496|8.4301296594496|8.4301296594496|8.4301296594496|8.2368108302085||||8.0470120674735|7.8277913471466|-8.9208573911109|-8.9208573911109|-8.9208573911109|-8.9208573911109|-8.9208573911109|-8.9208573911109|-8.9208573911109|-8.9208573911109|-8.9742858248197|8.007682953766|8.007682953766|8.007682953766|8.007682953766|8.007682953766|8.007682953766|||7.9379812992183|7.826948055837|7.826948055837|7.826948055837|7.826948055837|7.826948055837|7.826948055837|7.826948055837|7.826948055837|7.826948055837|7.797720574906|7.7663560438714|7.680963946245|7.680963946245|7.680963946245|7.680963946245|7.680963946245|7.680963946245|7.680963946245|7.680963946245|7.680963946245|7.680963946245|7.680963946245|7.680963946245|7.2902642425464|7.2902642425464|7.1341822077352|7.0552025028422|6.9907805067912|6.9536451082114|6.8829390716425|6.8639988781335|6.8639988781335|||||||6.7916654084923|-7.8956576873569|-7.8956576873569|-7.8956576873569|-8.2435087682702|-8.4761206046186|-8.6856897026789|-8.8016808991251|-8.8016808991251|-8.8016808991251|-8.8016808991251|-8.8016808991251|-8.8016808991251|-8.9902005995443|-9.1362353535261|-9.1362353535261|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|-9.1480511862614||-9.1480511862614|-9.1480511862614|-9.1480511862614|-9.1480511862614|-9.1480511862614|-9.1480511862614|-9.1480511862614|-9.204501968686|-9.2238906821324|-9.3193227406689|-9.4742479982584
08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP||-7.2634624041853|-7.2634624041853|-7.2634624041853|-7.2634624041853|-7.2634624041853|-7.2634624041853|-7.3079046534982|-7.3079046534982|-7.3079046534982|-7.3543383597761|-7.4037093055944|-7.5091217770289|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5376850035522|-7.5990941951378|6.7913782266524|6.7913782266524|6.7913782266524|6.7913782266524|6.7913782266524|6.7913782266524|6.7913782266524|6.7913782266524|6.7913782266524||||||6.4843088948888|6.2808988981957|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|||-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.7980149745766|-6.8233498467145|-6.8636787189972|-6.8636787189972|-6.8636787189972|-6.8636787189972|-6.8636787189972|-6.8636787189972|-6.9379764678227|-6.941197714806|-6.941197714806|-6.941197714806|-6.941197714806|-6.941197714806|-6.941197714806|-6.941197714806|-7.0035416938211|-7.0035416938211|-7.0035416938211|-7.0035416938211|-7.0192836518733|-7.0192836518733|-7.0192836518733|-7.0192836518733|-7.0669819244244|-7.0793604920061|-7.0793604920061|-7.2937338429194|-7.3802599462647|-7.386955609231|-7.4032840621789|-7.5136487630032|-7.9018319875026|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222||7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.301762719222|7.2252916707685|7.0398338093107|7.0398338093107|7.0398338093107|7.0398338093107|7.0398338093107|7.0287043798571||||6.8591158642378|6.7051289097033|6.6562178503209|6.6562178503209|6.6562178503209|6.6562178503209|6.6562178503209|6.5946423308799|6.5946423308799|-7.2157429564307|-7.2157429564307|-7.2157429564307|-7.2157429564307|-7.2157429564307|-7.2585717498901|-7.2585717498901|-7.3895240955488|||-7.4628047869091|-7.5076160896959|-7.5076160896959|-7.5076160896959|-7.5076160896959|-7.5323512012365|-7.660945620206|-7.7097287283862|-7.7097287283862|-7.7097287283862|-7.7097287283862|-7.7097287283862|-7.7097287283862|-7.7097287283862|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|||||||-7.7549995951068|-7.7549995951068|-7.7549995951068|-7.7549995951068|-8.0594891495733|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.1413611519972|7.0615125617097|7.0040274961456|7.0040274961456|7.0040274961456|7.0040274961456|7.0040274961456|7.0040274961456|6.8683635243292|6.7537372651493||-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2668376786386|-7.2719740028127
08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP||23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.326593631872|23.202152363028|23.202152363028|22.999613143301|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673|22.217884846673||||||21.015982544142|19.64831427702|18.613682737711|-20.485283338713|-20.485283338713|-20.485283338713|-20.485283338713|-20.485283338713|-20.485283338713|||-21.006982763263|-21.214194644424|-21.214194644424|-21.214194644424|-21.546326916453|-21.672146184357|-21.672146184357|-21.672146184357|-21.672146184357|-21.672146184357|-21.672146184357|-21.672146184357|-21.672146184357|-21.672146184357|-21.672146184357|-21.672146184357|-21.857383682896|-22.028204655834|-22.445227649684|-22.795148022292|-22.795148022292|-22.795148022292|-22.795148022292|-22.795148022292|-22.795148022292|-22.795148022292|-22.795148022292|-22.795148022292|-22.795148022292|-22.795148022292|-22.795148022292|-22.795148022292|-22.795148022292|-22.795148022292|-22.89891453551|-22.89891453551|-22.89891453551|-23.121015875061|-23.630573847249|-23.877022074022|-23.877022074022|-23.877022074022|-24.135024598746|-24.534471568696|-24.96552325314|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.144063334609|-25.498404137454|-25.784893265655|-26.264882131076|-26.724868716637|-26.860410838039|-26.943647059158|-26.943647059158|-26.943647059158|-26.943647059158|-26.943647059158||-26.943647059158|-27.144052461734|-27.590058490028|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|25.60296368407|24.654960153355||||-28.340918999859|-28.340918999859|-28.340918999859|-28.340918999859|-28.340918999859|-28.340918999859|-28.340918999859|-28.340918999859|-28.340918999859|-28.340918999859|-28.340918999859|25.250309859232|25.250309859232|25.250309859232|25.250309859232|25.250309859232|25.250309859232|||25.250309859232|25.250309859232|25.250309859232|25.250309859232|25.250309859232|25.250309859232|25.250309859232|25.250309859232|25.250309859232|25.250309859232|24.992011293786|24.758901420586|24.133779754631|23.84539022824|23.84539022824|23.84539022824|23.224877361686|22.685974443655|21.96318594626|21.96318594626|21.96318594626|21.96318594626|21.96318594626|21.846274793936|21.846274793936|21.846274793936|21.846274793936|21.586972489172|20.857746722758|-24.935897690752|-24.935897690752|-24.935897690752|-24.935897690752|||||||-24.935897690752|-24.935897690752|-24.935897690752|-24.935897690752|-26.823218935837|-27.316354983504|-27.919282958966|-29.036982163303|-29.330661830672|-29.330661830672|-29.330661830672|-29.330661830672|-29.330661830672|-30.597958204226|-31.058961211257|-31.058961211257|-31.986623245933|-32.347915603561|-33.161016307322|-33.298951177681|-33.298951177681|-33.298951177681|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676||30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676
08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP||8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.6429428977607|8.3571587053536|8.344620383183|8.2297785110432|8.2297785110432|8.2287727115186|8.2287727115186|8.2287727115186|8.2287727115186|-9.2602022398612|-9.2602022398612|-9.2602022398612|-9.2602022398612|-9.2602022398612|-9.2602022398612|-9.2602022398612|-9.2602022398612|-9.2602022398612|-9.2602022398612|-9.2952251157386|-9.4819163968412|-9.514907219923|-9.6943411859279|8.3649162495571|8.3649162495571|8.3649162495571||||||7.8004625334163|7.2944025478782|6.9371140756013|-7.7304930600165|-7.7304930600165|-7.7304930600165|-7.7304930600165|-7.7304930600165|-7.7304930600165|||-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.8000843109295|-7.859538058617|-7.8620839287939|-7.8620839287939|-7.9895378141605|-8.051708727965|-8.2585651144818|-8.4217391792752|-8.4869217069509|-8.4869217069509|-8.4869217069509|-8.4869217069509|-8.4869217069509|-8.4869217069509|-8.4869217069509|-8.4869217069509|-8.4869217069509|-8.4869217069509|-8.4869217069509|-8.4869217069509|-8.4869217069509|-8.4869217069509|-8.6021352511382|-8.6443027132499|-8.6443027132499|-8.6825586815397|-8.927842963594|-8.9359576821733|-8.9359576821733|-8.9359576821733|-9.0509974839276|-9.0509974839276|-9.2794417674879|-9.4339532139358|-9.4339532139358|-9.4339532139358|-9.4339532139358|-9.6049481765492|-9.6332758417906|-9.7036398242118|-10.121266558237|-10.252518179755|-10.3566863832|-10.395762953176|-10.517562725435|-10.517562725435|-10.517562725435|-10.639513865986|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764||8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.7777183113764|8.110242691114|-9.381045480713|-9.381045480713|-9.381045480713|-9.423939488712|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872||||-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.451145164872|-9.4858848391258|-9.4858848391258|-9.4858848391258|-9.4858848391258|-9.8065389856457|-9.970598722471|-10.022332060087|-10.048904913754|-10.048904913754|-10.048904913754|||9.1948039831536|9.1948039831536|9.1948039831536|9.1948039831536|9.1948039831536|9.1948039831536|9.1948039831536|9.1948039831536|9.1948039831536|9.1948039831536|9.1781158250589|9.1717955582692|9.1286611019852|8.8651793200972|8.838369717716|8.838369717716|8.7576325894714|8.6929252414041|8.321451149376|8.321451149376|8.3121676555296|8.2580385891812|8.2580385891812|8.2580385891812|8.2580385891812|8.2580385891812|8.2580385891812|8.2139313715715|7.9021462354416|7.614051120519|7.375612224737|-9.0948192312648|-9.0948192312648|||||||-9.0948192312648|-9.0948192312648|-9.0948192312648|-9.4653544375554|-10.039838573365|-10.324820488723|-10.646467228765|-10.846630171532|-11.111666181532|-11.111666181532|-11.111666181532|-11.111666181532|-11.111666181532|-11.43240672002|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649|10.682689216649||10.682689216649|10.340765770845|-11.510560161285|-11.510560161285|-11.510560161285|-11.510560161285|-11.510560161285|-11.510560161285|-11.592288739607|-11.673654458175|-11.946837899034
08351|100482|/equities/yankon-group|SHANGHAICOMP||3.066207702646|3.0363585417778|3.0363585417778|3.0363585417778|3.0363585417778|3.0363585417778|3.0363585417778|3.0363585417778|3.0363585417778|3.0363585417778|3.0363585417778|3.0363585417778|3.0187759670836|3.0187759670836|2.9886399676648|2.9862666053074|2.9236295932418|-3.1589726780167|-3.1589726780167|-3.1589726780167|-3.1589726780167|-3.1589726780167|-3.1589726780167|-3.1589726780167|-3.1589726780167|-3.1589726780167|-3.1589726780167|-3.1612659630611|-3.1612659630611|-3.1612659630611|-3.1612659630611|-3.1614065763503|-3.183229459342|-3.2081609435323|-3.2081609435323|-3.2081609435323|2.8530235659761|2.8530235659761|2.8530235659761||||||2.6400261997827|2.5011402897976|2.4098026994008|2.4098026994008|-2.5247720575727|-2.5247720575727|-2.5247720575727|-2.5247720575727|-2.5247720575727|||-2.5647467481204|-2.570428093165|-2.570428093165|-2.5765867717728|-2.582874192978|-2.6126379725944|-2.6295977430886|-2.6417752722177|-2.6836391664515|-2.7229323891545|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7600574222341|-2.7926018227195|-2.7926018227195|-2.7964835977671|-2.7964835977671|-2.827040127665|-2.827040127665|-2.827040127665|-2.827040127665|-2.827040127665|-2.827040127665|-2.827040127665|-2.864717198955|-2.864717198955|-2.864717198955|-2.864717198955|-2.864717198955|-2.864717198955|-2.864717198955|-2.864717198955|-2.864717198955|-2.864717198955|-2.8757968230898|-2.9486631335875|-2.973514590226|-3.0044606499786|-3.0088451894251|-3.0381613210536|-3.090179345751|-3.1268658480646|-3.1976287190121|-3.1979208195653||-3.2054675910701|-3.2449639741833|-3.3027378391618|-3.3141530830986|-3.3490588885024|3.1432811584062|3.1432811584062|3.1432811584062|3.1432811584062|3.1432811584062|3.1432811584062|3.1432811584062|3.1432811584062|3.1119790834395|3.111087856713|3.0478754419123|3.041554584386|3.041554584386|3.041554584386|3.041554584386|3.041554584386|3.0284812135384|3.0284812135384|3.0284812135384|3.0284812135384||||2.947756838234|2.9102854722426|-3.1085733280646|-3.1085733280646|-3.1085733280646|-3.1085733280646|-3.1085733280646|-3.1085733280646|-3.1085733280646|-3.1085733280646|-3.1085733280646|2.876754199242|2.876754199242|2.876754199242|2.876754199242|2.876754199242|2.876754199242|||2.876754199242|2.876754199242|2.8754223404636|2.8754223404636|2.8754223404636|2.8754223404636|2.8754223404636|2.8754223404636|2.8754223404636|2.8754223404636|2.8582470481384|2.8480522704112|2.8317247443715|2.794138622871|2.7779317968322|2.7759651334729|2.7759651334729|2.7171835139555|2.6413149386824|2.6275722219083|2.6045247662436|2.6036607491127|2.6036607491127|2.6036607491127|2.6036607491127|2.6036607491127|2.6036607491127|2.5846230307278|2.4979143980539|2.459349407465|-2.8543251427184|-2.8543251427184|-2.8543251427184|||||||-2.8543251427184|-2.8543251427184|-2.8543251427184|-2.9164725312669|-3.0160804467155|-3.0389783334681|-3.0993343399194|-3.0993343399194|-3.0993343399194|-3.0993343399194|-3.0993343399194|-3.0993343399194|-3.0993343399194|-3.1770380256604|-3.2315902015838|-3.2315902015838|-3.3156558431158|-3.3285064208253|-3.3494516200207|-3.3940760537899|-3.3940760537899|-3.4022544118255|-3.4022544118255|-3.4236160089008|-3.4316659570845|-3.4316659570845|-3.4316659570845|-3.4316659570845||-3.4316659570845|-3.4316659570845|-3.4316659570845|-3.4646288290191|-3.5012542422798|-3.5598200525506|-3.5598200525506|-3.5843263757794|-3.5843263757794|-3.5843263757794|-3.5843263757794
08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP||-20.305769071265|-20.305769071265|-20.305769071265|-20.315299998041|-20.398666287258|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.612344627236|-20.811783707994|-20.811783707994|-21.143094500853|-21.288813102067|-21.288813102067|-21.288813102067|-21.288813102067|-21.314941676569|-21.314941676569|-21.314941676569|-21.314941676569|-21.314941676569|-21.314941676569|-21.314941676569|-21.314941676569|-21.314941676569|-21.314941676569|-21.314941676569|19.321551842589||||||17.345058170843|16.437842598544|15.602891922717|15.602891922717|15.540976591755|-16.687843237439|-16.687843237439|-16.687843237439|-16.687843237439|||-16.997603215685|-17.202511477435|-17.202511477435|-17.202511477435|-17.202511477435|-17.202511477435|-17.202511477435|-17.202511477435|-17.202511477435|-17.202511477435|-17.202511477435|-17.202511477435|-17.202511477435|-17.385013341865|-17.432792981422|-17.45588067721|-17.657089007681|-17.866765831119|-18.138073654314|-18.283971278028|-18.34496717117|-18.554408705475|-19.072120415107|-19.08398019452|-19.08398019452|-19.08398019452|-19.123310318469|-19.132567660542|-19.311185696094|-19.811317181553|18.263173564606|18.263173564606|18.263173564606|18.263173564606|18.263173564606|18.263173564606|18.263173564606|18.263173564606|18.263173564606|18.263173564606|18.263173564606|18.263173564606|18.263173564606|18.192414478387|18.073229099897|18.073229099897|17.704698008064|17.447998702266|-18.258510542804|-18.258510542804|-18.258510542804|-18.258510542804|-18.258510542804|-18.258510542804|-18.258510542804|-18.258510542804|-18.258510542804|-18.258510542804|-18.258510542804|-18.387233258281|-18.776925829818|-18.942140239003|-19.100155240433|-19.202394783647|-19.235488094115|-19.235488094115|-19.24922980631|-19.24922980631|-19.24922980631||-19.305255670952|-19.528062047348|-19.72389278931|18.081515170162|18.081515170162|18.081515170162|18.081515170162|18.081515170162|18.081515170162|18.081515170162|18.081515170162|18.081515170162|18.081515170162|18.081515170162|17.737237878447|17.365819767454|17.361487728059|17.361487728059|17.361487728059|17.330069501033|17.330069501033|17.330069501033|17.330069501033|17.330069501033|16.986743987524||||16.783605218953|16.626228042251|16.16994768844|16.16994768844|16.16994768844|16.16994768844|16.16994768844|15.693274463393|15.460930718277|15.460930718277|15.460930718277|15.460930718277|15.460930718277|15.460930718277|15.460930718277|15.460930718277|15.460930718277|||15.460930718277|15.208812066023|-16.780478441047|-16.780478441047|15.457876221226|15.457876221226|15.457876221226|15.457876221226|15.457876221226|15.457876221226|15.457876221226|15.457876221226|15.397640351771|15.323013116693|15.323013116693|15.320015485392|15.12390492504|14.901005883406|14.693908248039|14.693908248039|14.693908248039|14.693908248039|14.693908248039|14.67627965419|14.67627965419|14.67627965419|14.610866032358|14.550961770742|14.285513549082|14.218904447812|14.178781562666|13.999545339719|13.999545339719|||||||13.650605259091|-16.239594900844|-16.239594900844|-16.239594900844|-16.48066140572|-16.684067741144|-17.008964608232|-17.209984319719|-17.209984319719|-17.209984319719|-17.209984319719|-17.209984319719|-17.209984319719|-17.530538684033|-17.939305989711|-17.939305989711|-18.422006943456|-18.479452083102|-18.631057471689|-18.946731058157|-19.008589814544|-19.096210557488|-19.27134437723|-19.447049566585|-19.848943229602|-19.903271458862|-20.326967740852|-20.357868482283||-20.357868482283|-20.357868482283|-20.357868482283|-20.547631371475|-20.725146095463|-20.848513005334|-20.848513005334|-21.110014675014|-21.197793799366|-21.469215002022|-21.870795133337
08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP||2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.4918837444548|2.3604264277622|2.1860293700082|2.1466992512658|2.0057769235985|1.9903219413487|1.9903219413487|1.9903219413487|1.9903219413487|1.9903219413487|1.9903219413487|1.980357641614|1.8848417673249|1.8581575987227|1.7803703129585|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242||||||-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|||-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0216492265242|-2.0301658279121|-2.0968509455985|-2.1011122939109|-2.1011122939109|-2.1240136289066|-2.1366818506922|-2.1752020473178|1.8718558846049|1.8718558846049|1.8718558846049|1.8718558846049|1.8718558846049|1.8559508387836|1.7827232750027|1.7478682857198|1.7478682857198|1.7459646840275|1.7166274277569|1.6840957820521|1.6840957820521|1.6840957820521|1.6840957820521|1.6840957820521|1.6840957820521|1.6840957820521|1.6623286273861|-1.9831594102703|-1.9831594102703|-1.9831594102703|-1.9831594102703|-1.9831594102703|-1.9831594102703|-1.9831594102703|-1.9851771121911|-2.0401967306592|-2.0529559616707|-2.0529559616707|-2.0529559616707|-2.0529559616707|-2.0529559616707|-2.0529559616707|-2.1021732427966|-2.1868592013133|-2.1909546641522|-2.1943940683663|-2.2435590686481|-2.2435590686481|-2.2435590686481|-2.2435590686481|-2.2435590686481|-2.2435590686481|-2.2435590686481|-2.2435590686481|-2.2435590686481|-2.2435590686481||-2.2435590686481|-2.2618093604633|-2.2618093604633|-2.2618093604633|-2.4464548621783|-2.5071720849816|-2.6224133715965|-2.7571260648676|-2.9495845059232|-3.0301042122698|-3.0301042122698|-3.0506713172966|-3.0807459907591|-3.2663844378855|-3.4815382860398|-3.6078201821884|-3.6598001510391|-3.7814446191533|-3.946049661608|-4.1456106185598|-4.3551229635525|-4.5745811108801|-4.8039790396396|-5.0433099009929|-5.2925667473936||||-5.5517408261988||-5.6600864935382|-5.6600864935382|-5.6600864935382|-5.6600864935382|-5.736762820401|-6.0030699159461|-6.0723083374625|-6.0723083374625|-6.1808981495572|-6.7832201672343|-7.1063558473353|5.7441318264106|5.7441318264106|5.7441318264106|5.7441318264106|||5.7441318264106|5.7441318264106|5.7441318264106|5.7441318264106|5.7441318264106|5.7441318264106|5.7441318264106|5.7441318264106|5.7441318264106|5.5245908090912|5.420656582762|5.3796183235659|5.2979471023454|5.2979471023454|5.2979471023454|5.2979471023454|5.2979471023454|5.2979471023454|4.9621632425403|4.613536255096|4.613536255096|4.613536255096|4.613536255096|4.613536255096|4.613536255096|4.613536255096|4.613536255096|4.4050400439618|4.1667111652558|-5.6491120087925|-5.6491120087925|-5.6491120087925|-5.6491120087925|||||||-5.6491120087925|-6.0879025445849|-6.2487806729111|-6.8775339316034|-7.152259768237|-7.2830666846581|-7.7061853217359|-8.0618726729547|-8.3331650332784|-8.3331650332784|-8.3331650332784|-8.3331650332784|-8.4162942387633|-8.713660237742|-8.8008764908055|-8.8008764908055|-9.086529511582|-9.180032962308|-9.31892555924|-9.4441673958221|-9.4441673958221|-9.5246303041686|-9.7779223609754|-9.9393586239096|-9.9759539587494|-10.163838331699|-10.407597851753|-10.568943129677||-10.568943129677|-10.568943129677|-10.568943129677|-10.568943129677|-10.946603627887|8.9789763466539|8.9789763466539|8.9789763466539|8.9789763466539|8.9789763466539|8.9789763466539
08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP||20.416711259172|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|20.414446902237|18.089940468428|17.990669905226|17.990669905226|17.990669905226|17.990669905226|17.990669905226|17.990669905226|17.20407738849|15.577750054952|15.577750054952|15.184166104658|-17.186089235919|-17.186089235919|-17.186089235919|-17.323432770456|-17.606035805505|15.179970521506|15.179970521506|15.179970521506|15.179970521506|15.179970521506||||||14.348300795617|-15.142443632809|-15.142443632809|-15.142443632809|-15.142443632809|-15.142443632809|-15.247159136365|-15.327954651063|-15.412727489676|||-15.595218894174|-15.595218894174|-15.798400825503|-15.798400825503|-15.798400825503|-16.080445018347|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.560740480554|14.363045014421|14.188383461679|14.007092663143|13.930209125639|13.930209125639|13.930209125639|13.66189878689|13.424072645167|13.424072645167|13.268969268776|13.133854781231|12.887061289771|12.836624233307|12.836624233307|12.836624233307|12.836624233307|12.836624233307|12.836624233307|12.836624233307|12.836624233307|12.836624233307|12.836624233307|12.426248700952|12.308455482352|12.308455482352|-13.925576086161|-13.925576086161|-13.925576086161|-13.925576086161|-14.061195818712|-14.21773918917|-14.21773918917|-14.21773918917|-14.21773918917|-14.21773918917|-14.21773918917|-14.21773918917|-14.21773918917|-14.388599012188|-14.676776671731|-15.016974476006|-15.024302208077|-15.024302208077|-15.024302208077|-15.024302208077|-15.024302208077|-15.024302208077|-15.024302208077||-15.024302208077|-15.024302208077|-15.529225097377|-15.917472241409|-16.428858145616|-16.432603063581|-16.432603063581|-16.646780904131|-16.869756892872|-16.918062796805|-16.949151451467|-16.949151451467|-17.119612993|-17.372580154679|-17.372580154679|-17.372580154679|-17.372580154679|-17.372580154679|-17.372580154679|-17.372580154679|-17.372580154679|-17.372580154679|-17.372580154679|-17.372580154679|-17.372580154679||||-17.372580154679|-17.372580154679|-17.372580154679|-17.490747533902|-17.490747533902|-17.490747533902|-17.529164193586|-17.981534983335|-17.981534983335|-17.981534983335|-18.542260834043|-19.587512595195|-19.78899839155|-19.78899839155|-19.78899839155|-19.78899839155|-19.78899839155|||-19.78899839155|-19.78899839155|-19.78899839155|-19.78899839155|-19.889065341424|-19.889065341424|-19.889065341424|-20.673103601101|-20.673103601101|17.59220719007|17.59220719007|17.59220719007|17.59220719007|14.966897695896|13.528219030562|13.235054214554|13.235054214554|13.235054214554|12.896486586206|12.896486586206|12.388199302293|12.388199302293|12.388199302293|12.388199302293|12.048290780021|12.048290780021|12.048290780021|11.056990096782|-13.412515260195|-13.412515260195|-13.412515260195|-13.412515260195|-13.412515260195|||||||-13.412515260195|-13.412515260195|-13.455572288803|-13.876191423526|-14.492435082452|-14.817705958703|-15.379117163926|-15.877907868789|-16.253296522702|-16.253296522702|-16.253296522702|-16.253296522702|-16.253296522702|-16.629218424255|-17.287465507117|-17.505517198341|-18.132796766247|-18.69810682081|15.500135238181|15.500135238181|15.500135238181|15.500135238181|15.500135238181|15.500135238181|15.500135238181|15.347371639157|14.974858139781|14.874842907353||14.368157679686|-16.197830256551|-16.197830256551|-16.320922331379|-16.492135635533|-16.578685726548|-16.578685726548|-16.818924284964|-16.818924284964|-16.818924284964|-17.211216681405
08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP||-5.8354740129782|-5.8877487697947|-5.8991341402928|-5.8991341402928|-5.9640380067737|-6.1522646130358|-6.1742769540135|-6.1742769540135|-6.21753001884|-6.2965802787676|-6.2965802787676|-6.3325119566281|-6.3325119566281|-6.3325119566281|-6.3325119566281|-6.3325119566281|-6.3325119566281|-6.3325119566281|-6.3705085264998|-6.3705085264998|-6.4100941829171|-6.4100941829171|-6.4100941829171|-6.5812159039672|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775|5.9518491953775||||||5.8337212900503|5.6860647177804|5.6860647177804|5.6860647177804|5.425627652816|-6.1629457991418|-6.1629457991418|-6.1629457991418|-6.2099397492736|||-6.2248024234469|-6.2248024234469|-6.3481139087341|-6.4645709885118|-6.5200788326791|-6.6006430329803|-6.6740475961371|-6.71449736189|-6.8347500733283|-6.8347500733283|-6.858611019866|-7.0029011395422|-7.0538902227339|-7.0538902227339|-7.0802321758871|-7.0802321758871|-7.0802321758871|-7.0802321758871|-7.0802321758871|-7.0802321758871|-7.0802321758871|-7.0802321758871|-7.0802321758871|-7.0802321758871|-7.0802321758871|-7.0802321758871|-7.1143445796116|-7.1143445796116|-7.1143445796116|-7.1776052654169|-7.2896570044647|-7.2896570044647|-7.2896570044647|-7.4038234379897|-7.4038234379897|-7.4038234379897|-7.4287906364335|-7.4287906364335|-7.4287906364335|-7.6303229812928|-7.7759540233283|-7.7759540233283|-7.882171117958|7.0165801800989|7.0165801800989|7.0165801800989|7.0165801800989|7.0165801800989|7.0165801800989|7.0165801800989|6.9507162499456|6.9507162499456|6.8902398930687|6.7452669526359|6.5958519407136|6.4631494617742|6.4631494617742|6.4631494617742|6.4631494617742|6.4631494617742|6.3473883841084|6.3029617986757|6.3029617986757|6.3029617986757|6.3029617986757|6.3029617986757|6.3029617986757|6.2038154440099|6.2038154440099||6.2038154440099|6.2038154440099|6.1572896469785|6.1572896469785|6.1572896469785|6.1572896469785|6.1572896469785|6.1572896469785|6.1572896469785|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486||||6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|6.0741680761486|||5.9457423312034|5.9337618333767|5.9337618333767|5.9337618333767|5.8029775303909|5.8029775303909|5.6038638929866|5.5776267162454|5.485196856952|5.485196856952|5.485196856952|5.485196856952|5.4502186027901|5.3283414834508|5.3283414834508|5.3283414834508|5.3283414834508|5.3283414834508|5.2587126354121|5.1208178148033|5.1208178148033|4.9746972395011|4.9746972395011|4.9746972395011|4.9746972395011|4.9746972395011|4.9746972395011|4.9746972395011|4.9746972395011|4.9746972395011|4.9746972395011|4.9746972395011|4.8675397148348|||||||4.8675397148348|4.8675397148348|4.8675397148348|4.8675397148348|4.8430669069291|4.8430669069291|4.8430669069291|4.8430669069291|4.8306297726103|4.7510228220775|4.7510228220775|4.7510228220775|4.7510228220775|4.7510228220775|4.7510228220775|4.7510228220775|4.7510228220775|4.7211367095129|4.6529295670342|4.6513167687426|4.6513167687426|4.6513167687426|4.6513167687426|4.6513167687426|4.6513167687426|4.5759072908837|4.5043416165729|4.3620463635546||-4.7580072631506|-4.7580072631506|-4.7580072631506|-4.7580072631506|-4.7580072631506|-4.8566746700768|4.462993111286|4.462993111286|4.462993111286|4.462993111286|4.462993111286
08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP||11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.746766667194|11.731962950834|11.415514292328|-12.659376704413|-12.659376704413|-12.659376704413|-12.659376704413|-12.659376704413|-12.659376704413|-12.659376704413|-12.659376704413|-12.659376704413|-12.659376704413|-12.659376704413|-12.659376704413|11.012371132044|11.012371132044|11.012371132044|11.012371132044|11.012371132044|11.012371132044|11.012371132044||||||10.414856669272|9.9320632583175|9.5366208090058|-10.418145931865|-10.418145931865|-10.418145931865|-10.418145931865|-10.418145931865|-10.418145931865|||-10.608495700255|-10.783537622801|-10.783537622801|-10.783537622801|-10.783537622801|-10.801851899488|-10.801851899488|-10.801851899488|-10.801851899488|-10.801851899488|-10.801851899488|-10.801851899488|-10.801851899488|-10.801851899488|-10.801851899488|-10.801851899488|-10.980476266704|-10.980476266704|-10.980476266704|-11.222196135876|-11.289411324202|-11.289411324202|-11.289411324202|-11.290456844634|-11.477730143143|-11.726922578362|-11.766025563907|-11.766442080246|-11.766442080246|-11.766442080246|-11.766442080246|-11.766442080246|-11.766442080246|-11.766442080246|-11.766442080246|-11.766442080246|-11.766442080246|-12.115491200274|-12.480173310224|-12.480173310224|-12.480173310224|-12.601509993684|-12.601509993684|-12.853344433188|-13.052049416834|-13.140765202343|-13.140765202343|-13.140765202343|-13.140765202343|-13.453628606597|-13.678475983716|-13.802751576212|-13.811819125306|-13.811819125306|-13.811819125306|-13.879646511883|-13.879646511883|-13.879646511883|-13.879646511883|-13.879646511883|12.182493397947|12.182493397947|12.182493397947|12.182493397947|12.182493397947|12.182493397947|12.182493397947|12.182493397947|12.182493397947||12.182493397947|12.182493397947|12.182493397947|11.382610081119|-13.251232170012|-13.251232170012|-13.251232170012|-13.251232170012|-13.383035897045|-13.386150623725|-13.667390109616|-13.879321894731|-14.082580073769|-14.280088725019|-14.42787680618|-14.438196447073|-14.69632919914|-14.789255180695|-14.946394433289|-14.990993594361|-15.543326059131|-15.630260379496|-15.630260379496|-15.630260379496|-15.630260379496||||-15.630260379496|-15.630260379496|-15.630260379496|-15.630260379496|-15.630260379496|-15.630260379496|-15.630260379496|-15.752559396796|-15.752559396796|-15.752559396796|-15.752559396796|-16.438955065468|14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|||14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|14.206330490638|13.755367597528|13.373185723565|13.099650799722|12.735167542531|12.620158805227|12.620158805227|12.620158805227|12.620158805227|12.565060620635|12.565060620635|12.565060620635|12.565060620635|12.565060620635|12.565060620635|12.565060620635|11.99673483673|-16.723232832903|-16.723232832903|-16.723232832903|-16.723232832903|||||||-16.723232832903|-17.551925490691|13.680770699387|13.680770699387|12.969744806163|12.55193936016|11.411044138292|-13.712858283801|-13.712858283801|-13.712858283801|-13.712858283801|-13.712858283801|-13.712858283801|-14.224287126112|-14.611897412701|-14.611897412701|-14.992663374392|-15.220737606119|-15.500671646554|-15.500671646554|-15.500671646554|-15.500671646554|-15.500671646554|-15.500671646554|-15.500671646554|-15.500671646554|-15.500671646554|-15.500671646554||-15.500671646554|-15.500671646554|-15.500671646554|-15.500671646554|-15.500671646554|-15.662619493575|-15.662619493575|-15.932863268552|-15.932863268552|-16.140404102204|-16.493226551345
08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP||-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.443160712388|-24.533511783974|-24.797790159006|-25.046989137617|-25.28498806632|-25.611654331026|22.748142887857|22.748142887857||||||21.295158891442|20.06017571529|19.386140839628|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|||-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.184238713569|-21.210265258492|-21.484738353823|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.836117221404|19.677578745991|19.677578745991|19.677578745991|19.677578745991|19.677578745991|19.677578745991|19.648420027793|19.613245835901|19.263774657495|19.263774657495|19.263774657495|19.263774657495|19.263774657495|19.263774657495|-21.271134036173|-21.271134036173|-21.271134036173|-21.271134036173|-21.271134036173|-21.356259921513|-21.382543132288|-21.382543132288|-21.611781835535|-21.611781835535|-21.768646293193|-21.935717959437|-22.329686371522|-22.334305276641|-22.334305276641||-22.399228509012|-22.675809683339|20.886500340945|20.886500340945|20.886500340945|20.886500340945|20.886500340945|20.886500340945|20.886500340945|20.886500340945|20.886500340945|20.886500340945|20.886500340945|20.886500340945|20.886500340945|20.886500340945|20.886500340945|20.886500340945|20.886500340945|20.886500340945|20.886500340945|20.737778326148|20.424198199504|20.386886650979|19.829873887101||||19.181526015643|-21.193882064845|-21.193882064845|-21.193882064845|-21.193882064845|-21.193882064845|-21.193882064845|-21.193882064845|-21.410847209971|-21.410847209971|-21.410847209971|19.55305689482|19.55305689482|19.55305689482|19.55305689482|19.55305689482|19.55305689482|||19.55305689482|19.55305689482|19.55305689482|19.55305689482|19.55305689482|19.55305689482|19.55305689482|19.55305689482|19.55305689482|19.55305689482|19.501859684394|19.501859684394|19.218177499159|19.199108476237|19.199108476237|18.917342895485|18.845936291987|18.357707228456|18.235189004555|18.235189004555|18.235189004555|18.235189004555|18.235189004555|18.235189004555|18.235189004555|18.235189004555|18.235189004555|18.020210102548|17.463566810279|16.986809567646|16.986809567646|16.827975754919|16.827975754919|||||||16.394150003665|-20.054069926488|-20.054069926488|-20.054069926488|-20.7561884215|-21.47576388281|-21.815849080808|-22.381768569848|-22.381768569848|-22.381768569848|-22.381768569848|-22.381768569848|-22.381768569848|-23.360854000406|-24.078170399486|-24.226856766606|-25.030395784273|-25.293217330392|-25.554130612939|-25.658742386359|-25.658742386359|-25.658742386359|-25.658742386359|-25.658742386359|-25.658742386359|-25.658742386359|-25.658742386359|-25.658742386359||-25.658742386359|-25.658742386359|-25.658742386359|-25.762490968195|-25.918324713671|-26.118362609206|-26.118362609206|-26.440385714061|-26.440385714061|-26.457095877867|-26.860662001748
08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP||2.8543179889981|2.8543179889981|2.8543179889981|2.8543179889981|2.8543179889981|2.5920200238034|-3.1883265347741|-3.1883265347741|-3.1883265347741|-3.3470294973874|2.8499254348975|2.8499254348975|2.8499254348975|2.8499254348975|2.8499254348975|2.8499254348975|2.8271393514454|2.721265883002|2.6137117131806|2.6137117131806|2.6137117131806|2.6137117131806|2.6137117131806|2.6137117131806|2.5835685050329|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992|2.5692639352992||||||2.4669600197689|-2.7229458792128|-2.7229458792128|-2.7229458792128|-2.7229458792128|-2.7229458792128|-2.7527176388014|-2.7602418404937|-2.7613797300525|||-2.7798351611221|-2.7798351611221|-2.7798351611221|-2.8025946314163|-2.8139940560998|-2.8144637571851|-2.8144637571851|-2.8144637571851|-2.8688486005509|-2.9237206540333|-2.9713564009387|-2.9831736055699|2.5995636784594|2.5995636784594|2.5995636784594|2.5995636784594|2.5995636784594|2.5995636784594|2.5995636784594|2.5995636784594|2.5995636784594|2.5995636784594|2.5995636784594|2.4081031819381|2.4081031819381|2.3943842929983|2.3943842929983|2.3943842929983|2.3943842929983|2.3943842929983|2.3943842929983|2.3943842929983|2.3454270674547|2.2426966245263|2.226107041935|2.226107041935|-2.6680017879184|-2.6680017879184|-2.6680017879184|-2.6680017879184|-2.6680017879184|-2.6680017879184|-2.7250019765094|-2.7783356481344|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414|-2.8101984362414||-2.8101984362414|-2.8463315809888|-2.9753683899423|-3.0742982862813|-3.1803312962169|-3.2081458375316|-3.3190509263521|-3.4461677542268|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569||||-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.5241789936569|-3.6113101640837|-3.7063305428511|-3.7063305428511|-3.7063305428511|-3.7753673318234|-3.8259638154073|3.2877608508775|||3.2877608508775|3.032512078783|2.6855688471497|2.4452503938277|2.4452503938277|2.4452503938277|2.4452503938277|2.4452503938277|2.404167177368|2.3957413458038|2.2519347560857|2.2388164481028|2.2164627799838|2.0894031270179|2.0560034628083|2.0088927343344|1.9648806866512|1.9171178702735|1.9171178702735|1.9171178702735|1.9171178702735|1.9171178702735|1.9171178702735|1.9171178702735|1.9171178702735|1.9171178702735|1.9171178702735|1.8795753854539|-2.394362884346|-2.394362884346|-2.394362884346|-2.394362884346|-2.394362884346|||||||-2.394362884346|-2.5437365037239|-2.6380405803562|-2.9033785153363|-3.1437537724149|-3.27305965229|-3.3733225316747|-3.3733225316747|-3.3733225316747|-3.3733225316747|-3.3733225316747|-3.3733225316747|-3.415913856796|-3.6910153503457|-3.8677948840502|3.4088570422428|3.4088570422428|3.4088570422428|3.4088570422428|-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.6602917036084||-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.7019907590049|-3.7694341337568|-3.8202891055309|-3.8202891055309|-3.838662025326|-3.838662025326|-3.838662025326|-3.838662025326
08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP||4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.2014274439167|4.0738084670516|3.9986761274837|3.7363070583898|3.6264521122595|3.5221690205093|3.4868136516024|3.4868136516024|3.4764740383022|3.4764740383022|3.4764740383022|3.4764740383022|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|-4.0209585815214|3.4722684059382||||||3.3008536932469|3.1465040575134|3.0767333888551|3.0767333888551|3.0208149114737|-3.1599691345695|-3.1599691345695|-3.1599691345695|-3.1599691345695|||-3.1599691345695|-3.1599691345695|-3.1599691345695|-3.1599691345695|-3.1599691345695|-3.1688546024433|-3.1737273492936|-3.1813637325635|-3.1849707206039|-3.1849707206039|-3.1849707206039|-3.1849707206039|-3.2121896832021|-3.2144317529858|-3.2144317529858|-3.2165908573139|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2378252071373|-3.2520280195864|-3.2966977836458|-3.3018864527641|-3.3199463026277|-3.3199463026277|-3.3199463026277|-3.3199463026277|-3.3199463026277|-3.3199463026277|-3.3199463026277|-3.3199463026277|-3.3632737019053|-3.4236373347697|-3.4479304201798|-3.517700421302|-3.5221864141023|-3.5221864141023|-3.5221864141023|-3.5221864141023|-3.5538104185102|-3.5538104185102|-3.5803449163434|-3.6242722415921|-3.6764134989841|-3.7210150280113|-3.7622389041179|-3.7735987993075|-3.7879079072717|-3.7879079072717|-3.7879079072717|-3.7879079072717|-3.7879079072717||-3.8054532440772|-3.8266146086179|-3.911005741103|-3.911005741103|-3.9677841461848|-3.9736940267218|-3.9736940267218|-3.9736940267218|-3.9736940267218|-3.9736940267218|-3.9736940267218|-3.9736940267218|-3.9736940267218|-3.9736940267218|-3.9736940267218|-3.9736940267218|-3.9757710962972|-3.9834827382723|-3.9834827382723|-4.0492813565482|-4.0492813565482|-4.0492813565482|-4.0492813565482|-4.0492813565482|-4.0492813565482||||-4.0492813565482|-4.0492813565482|-4.0492813565482|-4.0492813565482|-4.0492813565482|-4.1158681686443|-4.1450461303554|-4.1450461303554|-4.1450461303554|-4.1450461303554|-4.1450461303554|3.5204998114176|3.5204998114176|3.5204998114176|3.5204998114176|3.502962660209|3.502962660209|||3.4068572675356|3.4068572675356|3.4068572675356|-3.7806126246435|-3.8079029199792|-3.8437810206097|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|-3.8588768087078|||||||-3.8588768087078|-3.8588768087078|-3.8588768087078|-4.0415298499718|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.193184144688|-4.24020466031|-4.2674496485279|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964||-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.5886573523185|-4.6568416191363|4.2320765727265|4.2320765727265|4.2320765727265|4.2320765727265|4.2320765727265|4.2320765727265
08360|101110|/equities/zz-mining-mach|SHANGHAICOMP||-13.297763855826|-13.297763855826|-13.297763855826|-13.297763855826|-13.449181962422|-13.811868641566|-13.977076660473|-14.122862854356|-14.175402896001|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.201932549826|-14.222702847975|-14.422447428723|-14.689385875088|-14.879318007741|-15.052575439119|-15.268417245706|12.86842501764||||||12.472138914847|11.844599071899|11.319554982096|11.282838434544|10.675932030509|-11.666477901683|-11.666477901683|-11.666477901683|-11.666477901683|||-11.666477901683|-11.726639455907|-11.726639455907|-11.796265701842|-12.030295853694|-12.171795504229|-12.171795504229|-12.171795504229|-12.171795504229|-12.171795504229|-12.171795504229|-12.171795504229|-12.171795504229|-12.171795504229|-12.35088321118|-12.502386939728|-12.502386939728|-12.672096716258|-12.81276875851|-12.81276875851|-12.81276875851|-12.81276875851|-12.81276875851|-12.81276875851|-12.81276875851|-12.81276875851|-12.81276875851|-12.880365572451|-12.880365572451|-12.880365572451|-12.880365572451|-12.880365572451|-12.880365572451|-12.880365572451|-13.005961482258|-13.048347634704|-13.048347634704|-13.308163663448|-13.696849104101|-13.889832333651|-14.139813877838|-14.237570579071|-14.397300940111|-14.483111890769|-14.610679556502|-14.875199611069|-15.15022177948|-15.347876036792|-15.347876036792|-15.347876036792|-15.463196132613|-15.627995435874|-15.819719702427|-15.819719702427|-15.819719702427|-15.819719702427|-15.819719702427|-15.916910284563|-16.415383148837|-16.415383148837|-16.532648246208|-16.704608829727|-16.906232259793|-16.994702231137|-17.054817472524|-17.054817472524|-17.078563547029|-17.078563547029|-17.078563547029||-17.188958856677|-17.272176289134|-17.374641285531|-17.527378464398|16.133311820273|16.133311820273|16.133311820273|16.133311820273|16.133311820273|16.133311820273|16.133311820273|16.133311820273|16.133311820273|16.133311820273|16.133311820273|16.133311820273|16.133311820273|16.133311820273|16.133311820273|16.060345835425|16.020384570998|15.93865414257|15.93865414257|15.93865414257|15.93865414257||||15.93865414257|15.536962235642|15.536962235642|15.536962235642|15.536962235642|15.536962235642|15.536962235642|15.479957700518|15.457176871594|15.051884245353|15.051884245353|15.044316052814|14.696462047784|14.566866114731|14.566866114731|14.566866114731|14.566866114731|||14.370407319726|14.242119021615|13.880687337673|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.706069359466|13.509521362168|13.443912635228|13.302124802692|13.140139174046|13.047932226991|12.984182240848|12.984182240848|12.984182240848|12.984182240848|12.640202657254|12.633002960982|12.556670202483|12.20462949873|12.20462949873|||||||12.20462949873|11.545144379149|-13.686797362774|-13.686797362774|-13.923769771517|-13.923769771517|-13.923769771517|-13.923769771517|-13.923769771517|-13.923769771517|-13.923769771517|-13.923769771517|-13.923769771517|-14.089188270503|12.795852657952|12.795852657952|12.795852657952|12.666502419223|12.588644929272|12.588644929272|12.506784174597|12.506784174597|12.285870840986|12.278745336488|12.242495187074|12.023388625111|12.023388625111|11.894876269197||11.714307073858|11.607563553151|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822|-12.454093781822
08361|102948|/equities/yutong-bus|SHANGHAICOMP||-24.019757744142|-24.019757744142|-24.061952057225|-24.278280936725|-24.673644819797|-25.388978847671|-25.388978847671|-25.388978847671|-25.452754427778|-25.772288836799|-25.772288836799|-26.01143194764|-26.042702532798|-26.174013798362|-26.174013798362|-26.913073388465|-26.913073388465|-26.913073388465|-26.913073388465|-27.044526779792|-27.052807503433|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027|23.88155809027||||||23.064509451191|22.257233261842|21.78803658461|21.355596701032|20.602835568536|20.602835568536|20.273006238011|20.273006238011|19.900561850896|||-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.596489841638|-22.982765867641|-23.329739149335|-23.567487778402|-23.785520842715|-23.785520842715|-23.785520842715|-23.785520842715|-23.785520842715|-23.785520842715|-23.785520842715|-24.270023879126|-25.082248114563|-25.543609300164|-25.846678116326|-25.846678116326|-26.31519778835|-27.043553390626|-27.047225940527|-27.047225940527|-27.088554325997|-27.088554325997|-27.088554325997|-27.088554325997|-27.088554325997|-27.206659060297|-27.206659060297|-27.206659060297|-27.206659060297|-27.206659060297|-27.206659060297|-27.206659060297|-27.206659060297|-27.206659060297|-27.206659060297|-27.206659060297|-27.206659060297|-27.206659060297|-27.206659060297|-27.206659060297|-27.206659060297|-27.206659060297|-27.331042887826||-27.331042887826|-27.331042887826|-27.331042887826|-27.331042887826|-27.331042887826|-27.331042887826|-27.80949213997|-27.874435456765|-28.274300459498|-28.274300459498|-28.274300459498|-28.45533368706|-29.135370017414|-29.251629666199|-29.251629666199|-29.675143908251|25.576769990046|25.576769990046|25.576769990046|24.903633826662|24.111259294537|23.957057246493|23.957057246493|23.957057246493|22.948952313845||||22.574570798806|22.574570798806|21.950078169429|21.706488849743|21.706488849743|21.706488849743|21.706488849743|21.706488849743|21.466384467907|21.466384467907|21.466384467907|20.982649230766|20.347387525558|19.86543000751|19.620810355435|19.620810355435|19.620810355435|||19.620810355435|19.620810355435|18.38367815999|17.412877602309|17.412877602309|17.412877602309|17.412877602309|17.086957031094|17.086957031094|17.086957031094|17.086957031094|17.086957031094|17.086957031094|16.756523107453|16.756523107453|16.756523107453|16.756523107453|16.756523107453|16.756523107453|16.602620800537|16.602620800537|16.217356372985|15.857063162231|15.757847534179|15.604407221528|15.604407221528|15.604407221528|15.217674898275|15.122415621158|14.978799669231|14.978799669231|14.978799669231|14.978799669231|||||||14.978799669231|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.52394333842|14.296604220101|14.232721654734|14.232721654734|14.232721654734|13.93302439778|13.591137929415|13.230153237951|12.748393569979|12.748393569979|12.748393569979|-13.60701072867||-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867|-13.60701072867
08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP||7.2795940406302|7.2795940406302|7.2795940406302|7.2795940406302|7.2795940406302|7.2795940406302|7.2795940406302|7.026771307784|6.8827683598677|6.8827683598677|6.8827683598677|6.8827683598677|6.8827683598677|6.8827683598677|6.8019648029715|6.7616274041501|6.7068082935907|6.596453654247|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665|6.5741351285665||||||6.1229278422162|5.8793644482079|5.7273018308852|5.7273018308852|5.5757077125976|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|||-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0299368978515|-6.0410410961591|-6.1030943304621|-6.1030943304621|-6.1030943304621|-6.1030943304621|-6.1784380707832|-6.2438202736214|-6.3182687638114|-6.3182687638114|-6.3182687638114|-6.3182687638114|-6.3182687638114|-6.4602985777138|-6.4692206026976|-6.5724867582942|-6.5724867582942|-6.5724867582942|-6.5724867582942|-6.5724867582942|-6.5724867582942|-6.5724867582942|-6.5724867582942|-6.6805408001635|-6.7606011232506|-6.7995566616203|-6.8614701109694|-6.8614701109694|-6.8614701109694|-6.8699665155197|-6.8826818143899|-6.8826818143899|-6.8826818143899||-6.8826818143899|-6.9074241227104|-7.0159556534793|-7.0159556534793|-7.2099506752255|-7.2966116685075|-7.3367904842345|-7.3447674314675|-7.3514079827399|-7.3604534222385|-7.4227260300076|-7.5135848200494|-7.617871963997|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158||||-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|-7.644232844158|6.7285462977137|6.7285462977137|6.7285462977137|6.7285462977137|6.7285462977137|6.7285462977137|||6.7285462977137|6.6872738336685|6.5053039894239|6.5000443780943|6.5000443780943|6.5000443780943|6.5000443780943|6.5000443780943|6.5000443780943|6.5000443780943|6.3722716795653|6.3336350638833|6.1868169262637|5.9409075527974|5.8704529371072|5.8366143798617|5.7095715045694|5.6757766643144|5.6757766643144|5.6757766643144|5.6757766643144|5.6757766643144|5.6757766643144|5.6757766643144|5.6757766643144|5.6757766643144|5.6757766643144|5.5253073814817|-6.7775915310046|-6.7775915310046|-6.7775915310046|-6.7775915310046|-6.7775915310046|||||||-6.7775915310046|-6.7775915310046|-7.0156573901862|-7.5851747603648|-8.1207497485736|-8.2547222120077|-8.908024415099|7.654629896257|7.654629896257|7.654629896257|-8.5826611020469|-8.5826611020469|-8.5826611020469|-9.0018456752989|-9.2581618953516|8.5463779062937|8.5463779062937|8.5463779062937|8.5463779062937|8.5463779062937|8.5463779062937|8.5463779062937|8.5463779062937|8.5463779062937|8.5463779062937|8.5463779062937|8.497193969341|8.497193969341||8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341|8.497193969341
08363|1024791|/equities/zheshang-securities|SHANGHAICOMP||-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.474233053428|-13.819703365147|12.450257955692|12.450257955692|12.450257955692|12.450257955692|12.450257955692|12.450257955692|12.450257955692|12.450257955692|12.450257955692|12.450257955692|12.231306100948|-14.195969088256|-14.195969088256|-14.195969088256|-14.195969088256|-14.195969088256|-14.195969088256|-14.456077345411|-14.540641475828|-14.757935233813|-14.776684095388|-14.776684095388|-14.776684095388|-14.776684095388|-14.776684095388|-14.776684095388|-14.819093123547|-15.11899258414|-15.15943635083|-15.491040527564|-15.90504499248|13.932352021259|13.932352021259||||||12.579835418111|11.450372911434|10.987929050986|10.987929050986|10.461032594646|10.434961808792|10.434961808792|10.434961808792|10.434961808792|||10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.434961808792|10.184402109375|-11.174343917029|-11.174343917029|-11.174343917029|-11.174343917029|-11.206532400925|-11.206532400925|-11.206532400925|-11.206532400925|-11.206532400925|-11.206532400925|-11.206532400925|-11.212814033119|-11.36923756874|-11.435970685615|-11.435970685615|-11.435970685615|-11.45830074696|-11.555889356448|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034|-11.611780441034||-11.611780441034|-11.804755462792|-11.94806137525|-11.959335426771|-11.959335426771|-12.161483716394|-12.203871037591|-12.383189600958|-12.614864047974|11.209846289843|11.209846289843|11.209846289843|11.209846289843|11.209846289843|11.209846289843|11.209846289843|11.209846289843|11.209846289843|11.209846289843|10.790940478874|10.613475044553|10.613475044553|10.613475044553|10.613475044553|10.613475044553||||10.613475044553|10.613475044553|9.7577499371821|-10.759166295655|-10.766296182879|-10.829217790242|-10.950797794788|-10.95769133931|-10.95769133931|-10.95769133931|-10.95769133931|-10.95769133931|-10.95769133931|-11.139657130568|-11.25184150838|-11.452601868832|-11.625669010175|||10.290503360266|10.290503360266|10.290503360266|10.290503360266|10.290503360266|10.290503360266|10.290503360266|10.290503360266|10.290503360266|10.013893234988|9.8882207841325|9.8882207841325|9.8882207841325|9.6133226997828|9.6133226997828|9.6133226997828|9.6133226997828|9.6133226997828|9.6133226997828|9.6133226997828|9.6133226997828|9.6133226997828|9.6133226997828|9.3907923734367|9.3907923734367|9.3907923734367|9.3069914221963|9.2827676005055|9.1864089112469|-10.15725998673|-10.15725998673|-10.15725998673|-10.15725998673|||||||-10.15725998673|-10.15725998673|-10.15725998673|-10.15725998673|-10.26037200942|-10.26037200942|-10.26037200942|-10.26037200942|-10.26037200942|-10.26037200942|-10.26037200942|-10.26037200942|-10.26037200942|-10.26037200942|-10.363174803639|-10.363174803639|-10.371967829665|-10.371967829665|-10.371967829665|-10.489409276071|-10.504899259213|-10.55488792592|-10.60987542662|-10.658750253617|-10.851389361421|-10.904877027979|-11.014863527606|-11.03068056215||-11.03068056215|-11.03068056215|-11.03068056215|-11.03068056215|-11.186311881953|-11.274829632477|-11.274829632477|-11.497588270721|-11.60676444219|10.846766933093|10.846766933093
08364|101014|/equities/keda-group|SHANGHAICOMP||5.2404323941732|5.2404323941732|5.2404323941732|5.2404323941732|5.2404323941732|5.2404323941732|5.2404323941732|5.0949580314792|5.0949580314792|5.0949580314792|5.0949580314792|5.0949580314792|5.0949580314792|5.0949580314792|5.0949580314792|5.0593978169932|4.9797500390789|4.9797500390789|4.7403570583504|4.7403570583504|4.7403570583504|4.7403570583504|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3645361553897|-5.3994844899431|4.8653160354544|4.8653160354544|4.8653160354544||||||4.5720175925283|4.1933529314496|4.0403922594364|4.033213460531|3.8719038037085|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|||-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.222445522839|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2238263749327|-4.2578102172704|-4.2578102172704|-4.3209002615447|-4.3500430884649|-4.3500430884649|-4.3500430884649|-4.3500430884649|-4.4273721894942|-4.4273721894942|-4.4273721894942|-4.4273721894942|-4.4273721894942|-4.4273721894942|-4.4273721894942|-4.4273721894942|-4.4273721894942|-4.4273721894942|-4.4926357226595|-4.5879286347743|-4.6389020252684|-4.6389020252684|-4.6389020252684|-4.6389020252684|-4.6389020252684|-4.6389020252684|-4.6389020252684|-4.6389020252684||-4.6389020252684|-4.6389020252684|-4.7237798956213|-4.7708667414252|-4.8446870118425|-4.8446870118425|-4.8446870118425|-4.9124298658687|-4.9365886942896|-4.9700984178156|-5.0545540582439|-5.1933931787036|-5.2471035806363|-5.2799771782718|-5.2799771782718|-5.2799771782718|-5.3183081146701|-5.3814532488169|-5.4255035949617|-5.4583371560738|-5.5250032809832|-5.5250032809832|-5.5250032809832|-5.5250032809832|-5.5250032809832||||-5.5250032809832|-5.5250032809832|-5.5250032809832|-5.5250032809832|-5.5250032809832|-5.5250032809832|-5.5250032809832|-5.6302984707581|-5.6302984707581|-5.6302984707581|-5.6302984707581|-5.6302984707581|-5.6302984707581|-5.6302984707581|-5.6302984707581|-5.6302984707581|-5.7186648308157|||-5.9246276417175|-6.1029196358167|-6.1529212812941|-6.1529212812941|-6.1529212812941|-6.2715791442174|5.2474773430832|5.2474773430832|5.2474773430832|4.9466416597374|4.6134908199319|4.5988784631103|4.5081982436014|4.4790787264907|4.4790787264907|4.4790787264907|4.3739764210475|4.2898620719497|4.2898620719497|4.2898620719497|4.2898620719497|4.2898620719497|4.2202890201459|4.2202890201459|4.2202890201459|4.2202890201459|4.2202890201459|4.1536543947734|4.0440606124178|3.9578448674165|3.8053832474774|3.7408436217212|3.7408436217212|||||||-4.6653175054886|-4.6653175054886|-4.6653175054886|-4.7925747300627|-5.0378610718517|-5.0642901646063|-5.1652980778175|-5.1652980778175|-5.1652980778175|-5.1652980778175|-5.1652980778175|-5.1652980778175|-5.1652980778175|-5.2769981196145|-5.3720962150867|-5.3720962150867|-5.5128849727108|-5.5348721325612|-5.6048575838645|-5.6560048999555|-5.6560048999555|-5.6560048999555|-5.7672276697962|-5.811364063776|-5.9837380086453|-6.0908199852343|-6.1153556048468|-6.2237286765923||-6.2491431456528|-6.3073812040711|-6.3537567228106|-6.5163965324591|-6.6504403860514|-6.904378258646|-6.9704201877785|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409
08365|102964|/equities/lugang-science|SHANGHAICOMP||3.4826300399346|3.4826300399346|3.3665185230802|3.3665185230802|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|3.3477692010779|-3.7745616164486|-3.7745616164486|-3.7745616164486|-3.7745616164486|-3.7745616164486|-3.7745616164486|-3.7745616164486|-3.7745616164486|-3.7745616164486|-3.7745616164486|-3.7939573886969|3.2784672162036|3.2784672162036|3.2784672162036||||||3.1277412464331|2.9952681119917|2.900297846582|2.8636643645791|2.7759813293698|2.7759813293698|2.7759813293698|2.7759813293698|2.7759813293698|||2.7759813293698|2.7759813293698|2.7759813293698|2.7759813293698|2.7621374067557|2.7621374067557|2.7112638085962|2.7055635077982|2.7055635077982|2.7055635077982|2.7055635077982|2.6571869599611|2.6571869599611|2.6571869599611|2.6571869599611|2.6571869599611|2.6040016579942|2.6040016579942|2.6040016579942|2.6040016579942|2.6040016579942|2.6040016579942|2.6040016579942|2.6040016579942|2.6040016579942|2.6040016579942|2.6040016579942|2.6040016579942|2.6040016579942|2.5866685761695|-2.8664122549439|-2.8664122549439|-2.8664122549439|-2.8664122549439|-2.8664122549439|-2.8664122549439|-2.8664122549439|-2.8832357688904|-2.9044053452605|-2.9044053452605|-2.9044053452605|-2.9044053452605|-2.9576725714068|-2.9729695312028|-3.0127439092535|-3.0187365884669|-3.0187365884669|-3.0187365884669|-3.0252628983267|-3.0322806550072|-3.0322806550072|-3.0322806550072|-3.0322806550072|-3.0322806550072|-3.0322806550072|-3.0322806550072|-3.0322806550072|-3.0322806550072|-3.0322806550072|-3.0542007367927|-3.1185563848104|-3.1461736808978|-3.190748560292|-3.1941957928302|-3.1941957928302|-3.232147283606|-3.232147283606|-3.232147283606|-3.232147283606||-3.2507192108943|-3.2813546761223|-3.3403941772987|-3.3665490042953|-3.4161654591327|-3.4221795502716|-3.4221795502716|-3.4268662337256|-3.4792957839913|-3.4925508827575|-3.5339454115108|-3.5754948921419|-3.6272166511987|-3.6324628880261|-3.6777364468838|-3.6858182192141|-3.6993730970944|-3.6993730970944|-3.6993730970944|-3.6993730970944|-3.76273473509|-3.76273473509|-3.76273473509|-3.76273473509|-3.76273473509||||-3.76273473509|-3.76273473509|-3.76273473509|-3.76273473509|-3.76273473509|-3.76273473509|-3.76273473509|-3.775565777978|-3.775565777978|-3.775565777978|-3.775565777978|-3.8861843201415|-4.0246492064547|-4.0796103517823|-4.0890114617141|3.5848253840887|3.5848253840887|||3.5848253840887|3.5848253840887|3.5848253840887|3.5848253840887|3.5848253840887|3.5848253840887|3.5848253840887|3.5848253840887|3.5848253840887|3.4481394152601|3.3551547241166|3.3329497655182|3.265499680125|3.160555103182|3.1473521189915|3.1473521189915|3.1255872648704|3.1255872648704|3.1255872648704|3.1255872648704|3.1255872648704|3.1255872648704|3.1255872648704|3.1031682176071|3.1031682176071|3.1031682176071|3.1031682176071|3.1031682176071|3.1031682176071|3.1031682176071|2.8607424942075|2.7874917020863|-3.2958755313197|||||||-3.2958755313197|-3.2958755313197|-3.3793061771702|-3.5958956920119|-3.7865507296955|-3.8011673614091|-3.9284697109819|-3.9284697109819|-3.9284697109819|-3.9284697109819|-3.9284697109819|-3.9284697109819|-3.9399663799737|-4.0655182460651|-4.0721212953826|-4.0721212953826|-4.1895791921903|-4.2095324633175|-4.2844804920151|-4.3399783281699|-4.3466426430163|-4.3673807579077|-4.4637564903935|-4.47472940622|-4.5402548173868|-4.6725053367574|4.0503774161999|4.0503774161999||4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999|4.0503774161999
08366|100655|/equities/zhongjin-gold|SHANGHAICOMP||-13.56565769442|-13.56565769442|-13.640731263249|-13.762479225893|-14.0795560051|-14.0795560051|-14.0795560051|-14.0795560051|-14.0795560051|-14.0795560051|-14.122909001484|-14.122909001484|-14.306010012245|-14.363344091415|-14.600382268693|-14.97695341555|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307|13.279964877307||||||13.007183129191|12.782425410879|12.623549593982|12.623549593982|-13.455571242862|-13.455571242862|-13.455571242862|-13.455571242862|-13.455571242862|||-13.455571242862|-13.455571242862|-13.574523577749|-13.580025921993|-13.716140599971|-14.020667082887|-14.020667082887|-14.15296322198|-14.49384849702|-14.793164975496|-15.415738749341|-15.839709414195|-16.154121545897|-16.373468456385|-16.447069719535|-16.447069719535|-16.447069719535|-16.447069719535|-16.447069719535|-16.447069719535|-16.447069719535|-16.561743925128|-16.732954124737|-16.732954124737|-16.732954124737|-16.920808143734|-16.920808143734|-17.138119877841|-17.247911759511|-17.413169652089|-17.413169652089|-17.413169652089|-17.413169652089|-17.413169652089|-17.413169652089|-17.413169652089|-17.559632599204|-18.175117201896|-18.175117201896|16.396831584876|16.396831584876|16.396831584876|16.396831584876|15.790924470629|15.557376258419|15.557376258419|15.545974061275|15.413305279706|15.150893949904|15.114881806283|14.198202615214|13.874113989353|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686||13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.736653233686|13.431979375021|13.431979375021|13.383865573822|12.949295179511|12.779216811022|12.642462515126|-14.02935458057|-14.02935458057|-14.02935458057|-14.02935458057||||-14.02935458057|-14.02935458057|-14.02935458057|-14.02935458057|-14.02935458057|-14.02935458057|12.643182824824|12.643182824824|12.643182824824|12.643182824824|12.643182824824|12.643182824824|12.643182824824|12.643182824824|12.643182824824|12.643182824824|12.643182824824|||12.251314400273|12.230573982169|12.230573982169|11.897859831838|11.375795611233|11.375795611233|11.375795611233|11.375795611233|11.375795611233|11.375795611233|10.98363719027|10.98363719027|10.957929929548|10.871437369481|10.871437369481|10.871437369481|10.871437369481|10.871437369481|10.831342486559|10.831342486559|10.480936346251|10.387151093172|10.179057115633|9.7267303933906|9.6291006290106|9.6291006290106|9.6291006290106|9.6291006290106|9.6291006290106|9.3590007582404|9.2266672760356|9.0440751347397|8.8373055759905|||||||8.8073302762099|8.8073302762099|8.8073302762099|8.8073302762099|8.8073302762099|8.8073302762099|8.8073302762099|8.8073302762099|8.7637005400202|-9.4392322472806|-9.4392322472806|-9.4392322472806|-9.4392322472806|-9.4865935210822|-9.4865935210822|-9.4865935210822|-9.7617700237298|-9.9375222676622|-9.9938236150704|-9.9938236150704|-9.9938236150704|-10.125359737604|-10.252066360281|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335||-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.477304753273|-10.773672325312
08367|100919|/equities/zhonglu|SHANGHAICOMP||-14.023962583657|-14.023962583657|-14.023962583657|-14.293291823197|-14.310323733013|-14.541470706376|-14.827628358609|-14.827628358609|-14.827628358609|-15.168476299452|-15.477548110566|-15.477548110566|-15.477548110566|-15.477548110566|-15.477548110566|-15.477548110566|-15.477548110566|-15.477548110566|-15.477548110566|-15.477548110566|-15.746164891545|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097|14.094500209097||||||13.240000355248|12.551667173708|11.985740670457|11.876378916915|11.453198643985|11.376912601276|11.376912601276|-13.006009686613|-13.006009686613|||-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.006009686613|-13.009455217944|-13.039394606072|-13.118697670897|-13.118697670897|-13.352997121767|-13.373169583436|-13.373169583436|-13.373169583436|-13.373169583436|-13.373169583436|-13.373169583436|-13.373169583436|-13.373169583436|-13.373169583436|-13.373169583436|-13.373169583436|-13.373169583436|-13.506855508085|-13.847926854463|-13.847926854463|-13.847926854463|-13.847926854463|-14.649918714465|-14.912132174109|-15.006010701788|-15.006010701788|-15.006010701788|-15.006010701788|-15.006010701788|-15.185567249339|-15.288963597661|-15.466070327103|-15.899522897203|-16.202803581511|-16.217559251029|-16.462007400423|-16.462007400423|-16.462007400423|-16.462007400423|-16.837230440676|-17.257478286491|-17.359907615546|-17.359907615546|-17.359907615546|-17.359907615546|-17.359907615546|-17.359907615546|-17.359907615546|-17.359907615546||-17.359907615546|-17.359907615546|-18.193785548611|-18.928650882955|-20.284056163624|-20.920618561457|-21.281798711033|-21.709219895702|-22.210244667642|-22.721383532012|-22.980425260823|-23.656028851713|-23.798324872549|-23.798324872549|-23.798324872549|-23.798324872549|-23.798324872549|-23.798324872549|-23.798324872549|-24.622583602861|19.963195261156|19.963195261156|19.963195261156|19.963195261156|19.963195261156||||19.963195261156|19.61355032832|19.498944546454|19.457310888166|19.457310888166|19.457310888166|19.385090092376|19.385090092376|19.385090092376|19.385090092376|19.385090092376|19.385090092376|19.385090092376|19.385090092376|19.385090092376|19.385090092376|19.385090092376|||18.37065593794|17.301612383974|17.301612383974|17.045063264677|17.045063264677|17.045063264677|17.045063264677|17.045063264677|17.045063264677|17.045063264677|17.045063264677|16.497293321633|15.99931905324|15.99931905324|15.99931905324|15.99931905324|15.99931905324|15.887021144835|14.143356094325|13.250933735415|13.250933735415|12.392704108076|11.54522731869|10.552474849407|10.136018138098|10.136018138098|9.3772428885296|8.9136028703931|8.0956702692512|-10.133225962458|-10.133225962458|-10.133225962458|-10.133225962458|||||||-10.133225962458|-10.133225962458|-10.341362578933|-11.292624905446|-12.025694108383|-12.165216419847|-13.015240057477|10.223621092368|10.223621092368|10.223621092368|9.5312455077176|-12.114943722736|-12.114943722736|-12.496049011031|-12.875615900288|-12.875615900288|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129||-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-14.123030104684|-14.794477955552|12.884137658014|12.884137658014|12.884137658014|12.884137658014|12.884137658014
08368|101179|/equities/zhonglu-b|SHANGHAICOMP||-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.56941149618757|-0.57329053113341|-0.5774895066407|-0.58432169693341|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.58482706995039|-0.59353007046413|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296|0.53760638791296||||||0.48389599674248|0.45438444507678|0.43870918045024|0.43870918045024|0.42417687055777|0.41436319580023|0.41211467723074|0.41211467723074|0.41211467723074|||0.41211467723074|0.41211467723074|0.41211467723074|0.41211467723074|0.41211467723074|0.41211467723074|0.41211467723074|0.41211467723074|0.41211467723074|0.41211467723074|0.41140521113544|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|0.40253369067208|-0.44381239918843|-0.44381239918843|-0.44381239918843|-0.44381239918843|-0.44381239918843|-0.44381239918843|-0.44740266499668|-0.44790142696664|-0.44790142696664|-0.44790142696664|-0.44790142696664|-0.44790142696664|-0.44790142696664|-0.44790142696664|-0.44790142696664|-0.44790142696664|-0.44790142696664|-0.44790142696664|-0.44848033250133|-0.44848033250133|-0.44848033250133|-0.44848033250133|-0.44848033250133|-0.44848033250133|-0.44848033250133|-0.44848033250133|-0.44848033250133|-0.44848033250133|-0.45147814254805|-0.45361194804119|-0.45361194804119|-0.45361194804119|-0.45361194804119|-0.45361194804119|-0.45361194804119|-0.45361194804119|-0.45361194804119|-0.45361194804119||-0.45361194804119|-0.45745771179383|-0.46700856530871|-0.48395396597083|-0.52611552484494|-0.53040614401479|-0.54289570257818|-0.55766188718384|-0.56895764577726|-0.57217516290192|-0.57458350544775|-0.58142610761417|-0.58656511042113|-0.58656511042113|-0.58656511042113|-0.58656511042113|-0.58656511042113|-0.58656511042113|-0.58656511042113|-0.59151680307912|-0.5990741946888|-0.62497134104834|0.5551149276139|0.5551149276139|0.5551149276139||||0.5551149276139|0.5551149276139|0.5551149276139|0.5551149276139|0.5551149276139|0.5551149276139|0.5551149276139|0.5551149276139|0.5551149276139|0.5551149276139|0.5551149276139|0.5551149276139|0.5551149276139|0.5551149276139|0.5551149276139|0.5551149276139|0.5551149276139|||0.54958047782647|0.54958047782647|0.54958047782647|0.54958047782647|0.54958047782647|0.54958047782647|0.54958047782647|0.54958047782647|0.54958047782647|0.54958047782647|0.54958047782647|0.54958047782647|0.54958047782647|0.54958047782647|0.54958047782647|0.54958047782647|0.54958047782647|0.54958047782647|0.51064500119141|0.49299444982136|0.48904939634628|0.48122152071338|0.47296838938242|0.45240930251551|0.44393740603306|0.44393740603306|0.43832395871454|0.43832395871454|0.43508218283977|-0.49197312421056|-0.49197312421056|-0.49197312421056|-0.49197312421056|||||||-0.49197312421056|-0.49197312421056|-0.49197312421056|-0.49197312421056|0.43319641277029|0.43319641277029|0.43319641277029|0.43319641277029|0.43319641277029|0.43319641277029|0.4179960083612|-0.46266597769685|-0.46266597769685|-0.46266597769685|-0.47412886842563|-0.4743903626943|-0.4743903626943|-0.4743903626943|-0.4743903626943|-0.4743903626943|-0.4743903626943|-0.4743903626943|-0.4743903626943|-0.4743903626943|-0.4743903626943|-0.4779203824738|-0.4779203824738|-0.4779203824738||-0.4779203824738|-0.4779203824738|-0.4779203824738|-0.4779203824738|-0.48745392556122|-0.48745392556122|-0.48745392556122|-0.48745392556122|-0.48745392556122|-0.48745392556122|-0.48745392556122
08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP||19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.829098041796|19.24899822688|-21.829325597923|-21.829325597923|-21.829325597923|-21.829325597923|-21.829325597923|-21.829325597923|-22.104806919276|-22.328711851363|-22.328711851363|-22.69190211641|-23.066001631012|-23.077655552335|-23.077655552335|-23.57239505815|21.061900217808|21.061900217808|21.061900217808|21.061900217808|21.061900217808||||||18.974889842975|17.6359875912|17.386034805899|17.386034805899|-19.020333717589|-19.020333717589|-19.020333717589|-19.020333717589|-19.020333717589|||-19.253149613544|-19.311276763462|-19.350308252466|-19.884231065261|-19.926923299882|-20.413804293841|-20.785892752773|-21.024881870621|-21.271547341369|-21.271547341369|-21.271547341369|-21.271547341369|-21.271547341369|-21.271547341369|-21.271547341369|-21.271547341369|-21.597274594861|-21.973638222569|-22.042157982724|-22.042157982724|-22.042157982724|-22.042157982724|-22.042157982724|-22.042157982724|-22.042157982724|-22.042157982724|-22.042157982724|-22.042157982724|-22.042157982724|-22.042157982724|-22.042157982724|-22.042157982724|-22.042157982724|-22.042157982724|-22.316287092519|-22.421551528225|-22.421551528225|-22.421551528225|-22.911724424638|-23.168026871458|-23.768364000072|-24.42040448691|-24.823782449581|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.438546780775|-25.952830239612|-26.2963949384|-26.2963949384|-26.645527862795|-26.645527862795|-26.645527862795|-26.645527862795|-26.645527862795|-26.645527862795|-27.166857843785|-27.166857843785|-27.166857843785||-27.166857843785|-27.844953975071|-27.844953975071|-27.844953975071|-27.844953975071|-27.844953975071|-27.844953975071|-27.844953975071|-27.844953975071|-27.844953975071|-27.844953975071|-28.021060158798|-28.050244689037|-28.050244689037|-28.050244689037|-28.050244689037|-28.369716935742|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544||||24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.822762758544|24.639244626034|24.639244626034|24.639244626034|24.639244626034|||24.639244626034|23.017493855146|22.194436535997|21.490485069667|20.947949911062|20.947949911062|20.947949911062|20.423278306263|20.237688409862|20.237688409862|19.994430591512|19.994430591512|19.466032507075|19.427259235529|19.295691240804|19.295691240804|19.295691240804|19.295691240804|19.295691240804|19.295691240804|18.573544649037|18.067272667258|17.920303349328|17.359225278245|17.100790054365|17.100790054365|17.100790054365|17.075639459227|17.075639459227|17.075639459227|16.860154492695|16.634616276775|16.261796100442|||||||-19.208414635752|-19.208414635752|-19.208414635752|-19.208414635752|17.282119550923|17.282119550923|17.282119550923|17.282119550923|17.282119550923|17.245688639989|16.511320550034|-18.83830831425|-18.83830831425|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186||-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.198306113186|-19.203525838663|-19.203525838663|-19.348797185689|-19.348797185689|-19.475329566299|-19.697588682505
08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP||5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.605286795789|5.3964299701915|5.3121443880119|5.3100955397329|5.3100955397329|5.3100955397329|5.3100955397329|5.3100955397329|5.3100955397329|5.3100955397329|5.3100955397329|5.3100955397329|5.3100955397329|5.3100955397329|5.3100955397329|5.1589951151434|5.1527723861871|4.9780803337293|4.8659632106128|4.8659632106128|4.7255146127611|4.6104375543661|4.6104375543661|4.6104375543661|4.6104375543661|4.6104375543661|4.6104375543661|4.6104375543661|4.6093333309399|4.6093333309399|4.6093333309399|4.6093333309399||||||4.4948147740084|4.2286832030303|-4.661407629818|-4.661407629818|-4.661407629818|-4.661407629818|-4.661407629818|-4.661407629818|-4.661407629818|||-4.7026751484808|-4.7729722091817|-4.8033023221916|-4.8358914966523|-4.8721019289162|-4.9667798701554|-5.0605988070951|-5.0605988070951|-5.0605988070951|-5.0605988070951|-5.0605988070951|-5.0605988070951|-5.1007392756716|-5.1007392756716|-5.2024884083289|-5.2227647148258|-5.2975164080865|-5.3983514999027|-5.4731681848759|-5.5112980499526|-5.6700694363554|5.0081977257496|5.0081977257496|5.0081977257496|5.0081977257496|5.0081977257496|5.0081977257496|5.0081977257496|5.0081977257496|5.0081977257496|5.0081977257496|5.0081977257496|5.0081977257496|5.0081977257496|5.0081977257496|4.9179972685449|4.8638859895725|4.8108467089123|4.8108467089123|4.7228426464773|4.7228426464773|4.7228426464773|4.7228426464773|4.7228426464773|4.7228426464773|4.7228426464773|4.7172535890056|4.7172535890056|4.7172535890056|4.7037496172288|4.7037496172288|4.7037496172288|4.6319440297395|4.5893821111554|-5.1541946842355|-5.1541946842355|-5.1541946842355|-5.1673444475776|-5.1673444475776|-5.1673444475776|4.6780904180721|4.6780904180721|4.6780904180721|4.6780904180721|4.6780904180721|4.6780904180721|4.6780904180721|4.6780904180721|4.6780904180721||4.6780904180721|4.6780904180721|4.6780904180721|4.6780904180721|4.6780904180721|4.6780904180721|4.6780904180721|4.6780904180721|4.6780904180721|4.6780904180721|4.6780904180721|4.6780904180721|4.6780904180721|4.6780904180721|4.6328782910456|4.4954776785651|4.4954776785651|4.4954776785651|4.4799752524472|4.4160835534309|4.3389817111994|4.2584957832791|4.2584957832791|4.2377732059136|4.2114147368157||||4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.2012868713184|4.1986523282576|4.1929039086884|4.1929039086884|4.1837821366594|||4.1692024471811|4.1618916726169|4.0854352818658|4.028888843005|4.028888843005|4.028888843005|4.028888843005|4.028888843005|4.028888843005|4.028888843005|4.028888843005|4.0257884336904|4.0257884336904|3.9842096250803|3.9646770867541|3.886863592911|3.8498481419884|3.7998313006651|3.7120348410355|3.6944831429308|3.6499812799896|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|||||||-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.3062565137062|-4.3725072597037|-4.3877858690167|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652||-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.5129482546396|-4.5129482546396|-4.544442178652|-4.544442178652|-4.5772127391936|-4.5772127391936|4.3706101292301|4.3706101292301
08371|100526|/equities/zhongken-agri|SHANGHAICOMP||-7.3059390501176|-7.3059390501176|-7.3059390501176|-7.4178257464374|-7.4178257464374|-7.5488961999492|-7.5488961999492|-7.5488961999492|-7.5488961999492|-7.7737738098123|6.7638116486508|6.7638116486508|6.7638116486508|6.7638116486508|6.7638116486508|6.7638116486508|6.7638116486508|6.1964574265964|5.9116194699083|5.8642835290681|5.8642835290681|5.8481182211888|5.8481182211888|5.8481182211888|5.8309717111644|5.8309717111644|5.8309717111644|5.7499684683545|5.6760763450975|-6.5797208389978|-6.5797208389978|-6.6403958544|-6.6403958544|-6.7387728674394|-6.7397477608237|-6.7991643196249|6.0128952582154|6.0128952582154|6.0128952582154||||||5.6715503091584|5.3567225795068|5.1635806407175|-5.5617389869724|-5.5617389869724|-5.5617389869724|-5.5617389869724|-5.5617389869724|-5.5617389869724|||-5.5813425892221|-5.5813425892221|-5.5813425892221|-5.6270475777903|-5.6628307670265|-5.6799902608237|-5.6799902608237|-5.6799902608237|-5.6799902608237|-5.6799902608237|-5.6799902608237|-5.6799902608237|-5.6799902608237|-5.6799902608237|-5.6799902608237|-5.6799902608237|-5.7838781332794|5.3508451734289|5.3508451734289|5.3508451734289|5.3508451734289|5.3508451734289|5.3508451734289|5.3508451734289|5.3508451734289|5.3508451734289|5.3508451734289|-5.7569275904784|-5.7569275904784|-5.7569275904784|-5.7569275904784|-5.7569275904784|-5.7569275904784|-5.7569275904784|-5.7569275904784|-5.7569275904784|-5.7569275904784|-5.7993640688933|-5.8364076488919|-5.8364076488919|-5.8364076488919|-5.8364076488919|-5.8364076488919|-5.8364076488919|-5.8364076488919|-5.8364076488919|-5.8364076488919|-5.8364076488919|-5.8554530534156|-5.9299960407145|-5.9299960407145|-5.9299960407145|-5.9299960407145|-5.9299960407145|-5.9299960407145|-5.9299960407145|-5.9299960407145|-5.9299960407145|-5.9299960407145|-5.9694400134491|-6.0710443195157|-6.1767158967977|-6.2519066049794|-6.2743406774975|-6.2842477224463|-6.2842477224463|-6.3141640184316|-6.3548479008785|-6.3548479008785||-6.3548479008785|-6.3942754454206|-6.5042908950586|-6.5042908950586|-6.5886563773441|-6.6440625980483|-6.6800694018587|-6.7311884595271|-6.7802091388036|-6.8330101997906|-6.9343953936255|-6.9343953936255|-7.0004393622783|-7.1132660227249|-7.1226741538163|-7.1226741538163|-7.1563275600189|-7.1563275600189|-7.1563275600189|-7.1563275600189|-7.1563275600189|-7.1563275600189|-7.1563275600189|-7.1563275600189|-7.1563275600189||||-7.1563275600189|-7.1563275600189|-7.1563275600189|-7.1944785795969|-7.1944785795969|-7.2285205769724|-7.2285205769724|-7.2285205769724|-7.2285205769724|-7.2285205769724|-7.2285205769724|-7.2889116790765|6.7673405628899|6.7673405628899|6.7673405628899|6.7673405628899|6.7673405628899|||6.7673405628899|6.7673405628899|6.7673405628899|6.7673405628899|6.7673405628899|6.7673405628899|6.7673405628899|6.7673405628899|6.7673405628899|6.7673405628899|6.7603783322152|6.7254204433027|6.7118623727409|6.7118623727409|6.7118623727409|6.7118623727409|6.7118623727409|6.7118623727409|6.7118623727409|6.7118623727409|6.7118623727409|6.7118623727409|6.7118623727409|6.6387360883915|6.5013734845281|6.3587480946779|6.1402757879098|6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|||||||6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|-6.7487113434256|-6.7487113434256|-6.7487113434256|-6.7487113434256|-6.7487113434256|-6.8730123791629|-7.067791492137|-7.1142127849356|-7.3857921072395|-7.5147689656583|-7.5341889765352|-7.5341889765352|-7.5341889765352|-7.5341889765352|-7.5929876595172|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652||-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.7078108310487|-7.8097898165149
08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP||-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.3298706904492|-7.5193009790934|6.7186574676226|6.7186574676226|6.7186574676226|6.7186574676226|6.7186574676226|6.7186574676226|6.7186574676226|6.7186574676226|6.7186574676226|6.7186574676226|6.5796193787997|-7.4115749015073|-7.4115749015073|-7.4115749015073|-7.4115749015073|-7.4115749015073|-7.4115749015073|-7.4195565155339|-7.4195565155339|-7.4195565155339|-7.4195565155339|-7.4195565155339|-7.4195565155339|-7.4195565155339|-7.4195565155339|-7.4195565155339|-7.4995071017291|-7.5911192191471|-7.6406877319933|-7.7963197011552|-8.1575778081242|7.0916328633489|7.0916328633489||||||6.5501473705704|5.9434972384169|5.6366632358448|5.6224036632|5.373654141389|-5.8163768105991|-5.8163768105991|-5.8163768105991|-5.8163768105991|||-5.8973785365667|-5.8973785365667|-5.9459761475023|-5.9716403058829|-5.9753841930378|-5.9753841930378|-5.9753841930378|-5.9898712694367|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.6595157149677|5.5722397701878|5.4685996524646|5.4628886902944|5.4143209418341|5.4035130967668|5.4035130967668|5.4035130967668|5.4035130967668|-5.7426037063458|-5.7426037063458|-5.7426037063458|-5.7426037063458|-5.7426037063458|-5.7426037063458|-5.7426037063458|-5.7426037063458|-5.7426037063458|-5.7456709003292|-5.810190025948|-5.8935442147238|-5.9400492440311|-5.9507397794242|-5.9507397794242|-6.0510366524773|-6.0510366524773|-6.0510366524773|-6.0510366524773|-6.1122629736879|-6.1764034005248|-6.2171148428479|-6.2503647259245|-6.2503647259245|-6.2503647259245|-6.2503647259245|-6.2503647259245|-6.3020720406119|-6.324524553147||-6.3389163100356|-6.429351312544|-6.4696312708938|-6.4696312708938|-6.4934792831302|-6.5574434837148|-6.5574434837148|-6.572715052901|-6.6107943421584|-6.6130795927672|-6.6130795927672|-6.6911993525457|-6.7413326128801|-6.791480923635|-6.8358447109969|-6.8358447109969|-6.8358447109969|-6.9380801620934|-6.9380801620934|-6.9506447781958|-6.9751609155246|-7.0057343452847|-7.0302602681492|-7.0947337319425|-7.1913706384291||||6.6413941164824|6.6413941164824|-6.6446916224944|-6.6446916224944|-6.6446916224944|-6.6446916224944|-6.6446916224944|-6.6446916224944|-6.6446916224944|-6.6446916224944|-6.6446916224944|-6.6446916224944|-6.6446916224944|-6.7085462811245|-6.7467178241691|-6.836353078626|-6.9520592856654|||-7.0417324092927|-7.0655522249122|-7.0655522249122|-7.0655522249122|-7.0942971088842|-7.0942971088842|-7.0942971088842|-7.0942971088842|6.6301126920595|6.6301126920595|6.6301126920595|6.6301126920595|6.5479030303839|6.4630483848227|6.4630483848227|6.4630483848227|6.4630483848227|6.3611649122915|6.3541804538096|6.3541804538096|6.3541804538096|6.3541804538096|6.3541804538096|6.3541804538096|6.3252229202339|-6.8916477438535|-6.8916477438535|-6.8916477438535|-6.8916477438535|-6.8916477438535|-6.8916477438535|-6.8916477438535|-6.8916477438535|||||||-6.8916477438535|-6.8916477438535|-6.8916477438535|-6.8916477438535|6.323813329296|6.323813329296|6.323813329296|6.323813329296|6.323813329296|6.3075702832327|6.2350781147332|-6.7906885690199|-6.7906885690199|-6.7906885690199|-6.8393068365976|-6.8393068365976|-6.9226772741695|-6.9226772741695|-6.9226772741695|-6.9226772741695|-6.9226772741695|-6.9226772741695|-6.9318637004847|-6.965404098934|-7.0543380243978|-7.0692642776394|-7.0955241788329|-7.0955241788329||-7.0955241788329|-7.0955241788329|-7.0955241788329|-7.1033601616159|-7.1257682796062|-7.1257682796062|-7.1257682796062|-7.2452983056771|-7.2919979796661|-7.3499979427405|-7.4116640094557
08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP||-12.824456953829|-12.824456953829|-12.824456953829|-13.637729618092|-13.904144151498|-14.55349345504|-14.872592072441|-14.872592072441|-14.872592072441|-14.872592072441|-14.872592072441|-14.872592072441|13.089365000767|13.089365000767|13.089365000767|13.089365000767|12.222627528555|11.258922945873|11.258922945873|10.522136727324|9.6145961454083|9.4728843029527|8.9309823575051|8.3694247738555|7.8910277172409|7.5544749150103|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443||||||7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|7.3315215122443|6.6263269140898|6.6263269140898|||6.6263269140898|6.6263269140898|6.6263269140898|6.6263269140898|6.6263269140898|6.6263269140898|6.6263269140898|6.6263269140898|6.6263269140898|6.3003631647625|6.2770701046562|6.0724284384771|6.0724284384771|6.0724284384771|5.4338091715755|5.3264545715056|5.1988385028532|5.0242599824711|5.0242599824711|5.0242599824711|5.0242599824711|5.0242599824711|5.0242599824711|5.0242599824711|5.0242599824711|5.0242599824711|4.9369555159459|4.7077280331596|4.4030311691478|4.1022571046833|3.96536882393|3.96536882393|3.96536882393|3.96536882393|3.96536882393|3.96536882393|3.96536882393|3.96536882393|3.9626319195654|3.8912577392687|3.7608420851086|3.6888172717564|3.6888172717564|3.6062543066478|-4.239342691676|-4.239342691676|-4.239342691676|-4.239342691676|-4.239342691676|-4.239342691676|-4.239342691676|-4.239342691676|-4.239342691676|-4.239342691676|-4.239342691676|-4.239342691676|-4.239342691676|-4.239342691676|-4.239342691676|-4.239342691676|-4.239342691676|-4.239342691676|-4.239342691676|-4.239342691676|-4.246472421713|-4.246472421713|-4.2938581875379|-4.391508995539|-4.5005655675531||-4.5900728072724|-4.7617476346317|4.1732177036912|4.1732177036912|4.1732177036912|4.1732177036912|4.1732177036912|4.1732177036912|4.1732177036912|4.0730193210874|3.960302407759|3.960302407759|3.960302407759|3.960302407759|3.960302407759|3.960302407759|3.960302407759|3.960302407759|3.960302407759|3.8764472087419|3.4882745301498|3.436416153088|-4.1186976236593|-4.1186976236593|-4.1186976236593|||||-4.1186976236593|-4.1186976236593|-4.1186976236593|-4.1186976236593|-4.1186976236593|-4.2774418771809|-4.4738241765836|-4.6775824597521|-4.9034250898542|-5.1710276784038|-5.3536880770882|-5.3536880770882|-5.3536880770882|-5.3536880770882|-5.3536880770882|-5.3536880770882|||-5.3536880770882|-5.3536880770882|-5.3536880770882|-5.3536880770882|-5.3536880770882|-5.4224311554388|-5.499075612244|-5.499075612244|-5.499075612244|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|5.0525663097397|4.8006291609887|-5.6430235249748|-5.6430235249748|-5.6430235249748|-5.6430235249748|||||||-5.6430235249748|-5.8816930831527|-6.0524365969339|-6.3660407406135|-6.6628231320165|-6.9470255146846|-7.256139570963|-7.5695994501772|-7.6287200241862|-7.6287200241862|-7.6287200241862|-7.6287200241862|-7.6963555845484|-7.8565060863743|-7.9598225440814|-7.9598225440814|-8.0064693122257|-8.0110768111932|-8.0334187914252|-8.0599613250184|-8.0599613250184|-8.0966237983094|-8.1540266364798|-8.4461404581849|-8.5550048586951|-8.5550048586951|-8.5550048586951|-8.5550048586951||-8.5550048586951|-8.5550048586951|-8.5550048586951|-8.6066719422988|-8.6934174532319|-8.6934174532319|-8.6934174532319|-8.6934174532319|-8.6934174532319|-8.8537969583301|8.0546231992824
08374|101101|/equities/kibing-group|SHANGHAICOMP||-6.5623884278448|-6.5623884278448|-6.5623884278448|-6.5765424655445|-6.615047261292|-6.7572747835122|-6.8591942134392|-6.8968824879871|-6.9026471527137|-6.989052471377|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|6.0857753495678|5.8364171695163|-6.6681430962921|-6.6681430962921|-6.6681430962921|-6.6681430962921|-6.6681430962921|-6.6681430962921|-6.6681430962921|-6.6681430962921|-6.6681430962921|-6.675714641505|-6.7157939867769|5.9564138898096|5.9564138898096|5.9564138898096||||||5.5882377634271|5.1263753054125|4.7186112812986|4.7186112812986|-5.0671801494093|-5.0671801494093|-5.0671801494093|-5.0671801494093|-5.0671801494093|||-5.1524226054584|-5.206385754881|-5.206385754881|-5.2382064653079|-5.3018961827667|-5.4426622568139|-5.5112915501074|-5.5247683773522|-5.5469650173722|-5.6030893649673|-5.6030893649673|-5.6030893649673|-5.6030893649673|-5.760712638588|-5.760712638588|-5.760712638588|-5.7785696355185|-5.8106329537852|-5.9129257044774|-6.0193619553227|-6.0781801347356|-6.1118666998127|-6.2287409163823|-6.2591563173257|-6.3240712408225|-6.3240712408225|-6.3240712408225|-6.3240712408225|-6.3240712408225|-6.3240712408225|-6.3240712408225|-6.3240712408225|-6.3240712408225|-6.3240712408225|-6.3240712408225|-6.3240712408225|-6.3240712408225|-6.3240712408225|-6.4817457203512|-6.5924697899694|-6.5924697899694|-6.5924697899694|-6.598299876835|-6.6336665594866|-6.7484932796523|-6.7484932796523|-6.7484932796523|-6.8653621016663|-6.8653621016663|-6.9731802475366|-7.0135338319577|-7.0923341869246|-7.0923341869246|-7.0923341869246|-7.0923341869246|-7.0923341869246|-7.196482512568|-7.2027584416055|-7.2380648302131|-7.2717386536127|-7.353042979188|-7.3617145961603|-7.4524605479595|-7.5416227674878|-7.6056921058668|-7.6157692332812|-7.6752989446397|-7.8619986811474|-7.99777630073||-8.0969737713223|-8.1394328275416|-8.1394328275416|-8.1394328275416|-8.1394328275416|-8.3488142401084|7.6343397162622|7.6343397162622|7.6343397162622|7.6343397162622|7.6343397162622|7.6343397162622|7.6343397162622|7.6298640890703|7.6298640890703|7.5098493015087|7.379276531197|7.3218750102565|7.3218750102565|7.3218750102565|7.3218750102565|7.3218750102565|7.3218750102565|7.3218750102565|7.2743054609878||||7.1519861034847|7.1519861034847|7.1519861034847|7.1519861034847|7.1519861034847|7.1519861034847|7.1519861034847|7.1519861034847|7.1519861034847|7.1023858258483|7.1023858258483|7.1023858258483|7.1023858258483|7.1023858258483|7.1023858258483|6.9651795515795|6.9651795515795|||6.9651795515795|6.9490885082637|6.8389874369739|6.8245275629506|6.8245275629506|6.8245275629506|6.8245275629506|6.8245275629506|6.8245275629506|6.8245275629506|6.8245275629506|6.7855741865179|6.7855741865179|6.7855741865179|6.7855741865179|6.7855741865179|6.6650826805985|6.6456473529511|6.3534970482382|6.2166634356747|6.0485149793901|5.9594610988076|5.8999567891685|5.833285506735|5.672945115019|5.672945115019|5.592160989895|5.5551789624322|5.4640876565629|5.4584307178583|5.4203098765948|5.4203098765948|5.4203098765948|||||||5.4203098765948|-6.3019272019863|-6.3019272019863|-6.3019272019863|-6.5446633294777|-6.5446633294777|-6.6657369087753|-6.7702333172946|-6.7702333172946|-6.7702333172946|-6.7702333172946|-6.7702333172946|-6.7702333172946|-6.9241482108598|-7.0224383698442|-7.0224383698442|-7.0224383698442|-7.0224383698442|-7.0224383698442|-7.0224383698442|-7.0224383698442|-7.0224383698442|-7.0224383698442|-7.0224383698442|-7.1438204035205|-7.1470930331903|-7.1470930331903|-7.1470930331903||-7.1470930331903|-7.1470930331903|-7.1470930331903|-7.1967698461432|-7.2628812362783|-7.2628812362783|-7.2628812362783|-7.2628812362783|-7.3132014329823|-7.4185570672257|-7.5015406981992
08375|100635|/equities/qianjin|SHANGHAICOMP||11.309554043149|11.309554043149|11.309554043149|11.309554043149|11.309554043149|11.308392885366|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608|10.512683592608||||||10.09409248649|9.568992056437|9.2327686570173|-9.9534624738205|-9.9534624738205|-9.9534624738205|-9.9534624738205|-9.9534624738205|-9.9534624738205|||-9.9534624738205|-9.9534624738205|-9.9534624738205|-10.149402954259|-10.404336666706||||||||||-10.625929858555|-10.738810250351|10.085764024882|10.085764024882|10.085764024882|10.085764024882|10.085764024882|10.085764024882|10.085764024882|10.018626370064|9.9361434449283|9.9361434449283|9.8207148964236|9.7357940072296|-10.399597739759|-10.399597739759|-10.399597739759|-10.399597739759|-10.399597739759|-10.399597739759|-10.401835541098|-10.401835541098|-10.401835541098|-10.463705544305|-10.653006611744|-10.655988225291|-10.655988225291|-10.655988225291|-10.655988225291|-10.702764097131|-10.792516089454|-10.896928990022|-10.896928990022|-10.896928990022|-10.923013357888|-10.923013357888|-10.923013357888|-10.923013357888|-10.923013357888|-10.923013357888|-10.923013357888|-10.923013357888|-10.923013357888|-11.104214144061|-11.104214144061|-11.172459867607|-11.253844238002|-11.258715603836|-11.360795363328|-11.48532799498|-11.677587178192|-11.716763234626|-11.915847858334|-12.052053275533|-12.085058493556||-12.102788577774|-12.102788577774|-12.358654060075|11.211076430499|11.211076430499|11.211076430499|11.211076430499|11.211076430499|11.211076430499|11.211076430499|11.211076430499|11.211076430499|11.211076430499|11.211076430499|11.211076430499|11.211076430499|11.211076430499|11.211076430499|11.093418099283|10.94347906922|10.94347906922|10.888320483351|10.888320483351|10.888320483351|10.888320483351||||10.827560542103|10.827560542103|10.827560542103|10.827560542103|10.827560542103|10.827560542103|10.827560542103|10.560067042241|10.501185956409|10.46582243899|10.46582243899|10.46582243899|10.46582243899|10.46582243899|10.46582243899|10.46582243899|10.46582243899|||10.396469995484|10.30830014757|10.22255546309|10.136470270297|10.136470270297|10.136470270297|10.136470270297|10.136470270297|10.136470270297|10.136470270297|10.003300243109|9.9731111057267|9.9051236055146|9.7938560024027|9.7938560024027|9.7726615700609|9.7726615700609|9.5635130442388|9.4671149240608|9.4671149240608|9.3676113712782|9.3676113712782|9.3073431889897|9.3073431889897|9.3073431889897|9.3073431889897|9.3073431889897|9.2859368236733|9.1560410826154|8.9844901129876|8.9272113426167|8.8152349374513|-9.9786671998663|||||||-9.9786671998663|-9.9786671998663|-9.9786671998663|-9.9786671998663|-10.322963330764|-10.437104292685|-10.437104292685|-10.437104292685|-10.437104292685|-10.437104292685|-10.437104292685|-10.437104292685|-10.437104292685|-10.745115884999|-10.82378514517|-10.82378514517|-11.138094565478|-11.163438264095|-11.206042810241|-11.27449241828|-11.337769468085|-11.37363243926|-11.440702924336|-11.444683019526|-11.444683019526|-11.444683019526|-11.444683019526|-11.444683019526||-11.444683019526|-11.444683019526|-11.444683019526|-11.462980632657|-11.495534186754|-11.652819739931|-11.652819739931|-11.840355355599|-11.887616960052|-12.042366942068|-12.042366942068
08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP||-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.281505637289|-9.3977839206335|8.3059795707575|8.3059795707575|8.3059795707575|8.3059795707575|8.3059795707575|8.3059795707575|8.3059795707575|8.3059795707575|8.1140323861134|8.1140323861134|8.1140323861134|-9.1700449551777|-9.1700449551777|-9.1700449551777|-9.1700449551777|-9.1700449551777|-9.1700449551777|-9.1700449551777|-9.1700449551777|-9.1700449551777|-9.1700449551777|-9.1700449551777|7.9612790036206|7.9612790036206|7.9612790036206|7.9612790036206|7.9612790036206|7.9612790036206|7.9612790036206||||||7.6891990158298|7.2557769587016|6.8230579020035|6.8230579020035|6.5872865122173|-7.3639459852223|-7.3639459852223|-7.3639459852223|-7.3639459852223|||-7.4306591778815|-7.4306591778815|-7.4306591778815|-7.4306591778815|-7.451287696739|-7.6180976474506|-7.6351084272312|-7.6573428357361|-7.7764922473959|-7.8050440846554|-7.8050440846554|-7.8050440846554|-7.8656045925476|-7.8906715724046|-7.9455824542407|-7.9455824542407|-8.1667583174578|-8.2230648671114|-8.3125985154889|-8.3125985154889|-8.3125985154889|-8.3125985154889|-8.381220553692|-8.482432607731|-8.482432607731|-8.5223241135916|-8.5223241135916|-8.6792490797397|-8.6997472355493|-8.6997472355493|-8.6997472355493|-8.6997472355493|-8.6997472355493|-8.6997472355493|-8.8273627012529|-8.8273627012529|-8.8273627012529|-9.0415142078706|-9.4611265945775|-9.6756964577947|-9.8379965770812|-10.000551646349|-10.307470578466|-10.307470578466|-10.312189917338|-10.453012360187|-10.453012360187|-10.541316445162|-10.541316445162|-10.541316445162|-10.541316445162|-10.541316445162|-10.587573563048|-10.617929938358|-10.617929938358|-10.617929938358|-10.617929938358|-10.700477762269|-10.783864678328|-10.867071140017|-11.059595104128|-11.059595104128|-11.059595104128|-11.059595104128|-11.197883866529|-11.259871348518|-11.524857053909|-11.655316647376|-11.655316647376||-11.850633738545|-11.850633738545|-11.850633738545|-11.850633738545|-11.850633738545|-11.850633738545|-11.850633738545|-11.850633738545|-11.850633738545|-11.850633738545|-11.850633738545|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846||||-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|-12.022500271846|9.972718430725|9.972718430725|9.972718430725|9.972718430725|9.972718430725|9.972718430725|9.972718430725|9.972718430725|9.972718430725|9.972718430725|9.972718430725|||9.9586156307655|9.9586156307655|9.9586156307655|9.9586156307655|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.4617755511709|9.3341943532569|8.8841050764303|8.7762279665449|8.2550801950203|8.2550801950203|8.2550801950203|8.2550801950203|8.2550801950203|8.2550801950203|8.2550801950203|8.2550801950203|8.2550801950203|8.1408537644022|8.1408537644022|||||||8.1408537644022|8.1408537644022|8.1408537644022|8.1408537644022|8.1408537644022|8.1408537644022|8.1408537644022|8.1408537644022|8.0081707391334|7.8913006156895|7.6525030373786|7.6525030373786|7.6525030373786|7.6525030373786|7.6525030373786|7.6525030373786|7.6525030373786|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957||7.4464454919336|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767
08377|100623|/equities/times-new-mat|SHANGHAICOMP||11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.870433869898|11.703815529677|11.502572984533|11.106747436343|11.084597354171|11.084597354171|11.084597354171|11.084597354171|11.084597354171|10.755107673271|10.674564397185|10.623404701384|9.5126721150697|-11.193985143436|-11.193985143436|-11.199427780325|-11.284364259701|-11.398182167456|-11.407979768565|-11.50720018154|-11.786333335832|-12.022037308962|10.239403413898||||||9.5237814311253|8.9647572177502|8.6842679086845|-9.2857261178273|-9.2857261178273|-9.2857261178273|-9.2857261178273|-9.2857261178273|-9.2857261178273|||-9.3188097876713|-9.3188097876713|-9.3188097876713|-9.3188097876713|-9.3931219227232|-9.5273579102001|-9.6331757418802|-9.6657506484114|-9.7521415164802|-9.7521415164802|-9.7521415164802|-9.7521415164802|-9.7521415164802|-9.7521415164802|-9.7521415164802|-9.8159555764646|-9.8159555764646|-9.8159555764646|-9.9017032484241|-9.9017032484241|-9.9017032484241|-9.9017032484241|-9.9017032484241|-9.9017032484241|-9.9017032484241|-9.9017032484241|-9.9017032484241|-9.9017032484241|-9.9017032484241|-9.9017032484241|-9.9017032484241|-9.9017032484241|-9.9017032484241|-9.9017032484241|-9.9017032484241|-9.9017032484241|-9.9017032484241|-9.9268925300381|-10.007102819631|-10.198824357525|-10.198824357525|-10.198824357525|-10.425915452656|-10.558795475095|-10.602931975476|-10.602931975476|-10.602931975476|-10.602931975476|-10.602931975476|-10.631035538903|-10.65892884068|-10.782488918795|-10.782488918795|-10.782488918795|-10.782488918795|-10.782488918795|-10.782488918795|-10.782488918795|-10.791654746283|-10.843505029931|-11.048894702345|-11.214883180625|-11.323774806039|-11.323774806039|-11.323774806039|-11.323774806039|-11.441972246189|-11.528114012753|-11.528114012753||-11.533460118014|-11.658288454169|-11.812084979915|-11.812084979915|-11.958983919249|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|11.047988226651|10.806653184625||||10.78141369479|10.78141369479|10.78141369479|10.78141369479|10.763468606224|10.763468606224|10.763468606224|10.519964384757|10.286072280365|10.283896493258|10.283896493258|10.283896493258|10.283896493258|10.283896493258|10.283896493258|10.283896493258|10.283896493258|||10.283896493258|10.283896493258|10.283896493258|10.059329773918|9.6309225580594|9.4226912946062|9.3460440628264|9.3460440628264|9.3460440628264|9.322826914493|9.3070301529475|9.1405893428136|9.0573212419405|8.8298015897423|8.809693320905|8.809693320905|8.7679920553221|8.4703736801061|8.4703736801061|8.4703736801061|8.1215261904302|7.8800294098924|7.8472548786876|7.7358384468023|7.6135661516004|7.6135661516004|7.5617402828858|7.5230444048428|7.3056045742591|-8.6673881354988|-8.6673881354988|-8.6673881354988|-8.6673881354988|||||||-8.6673881354988|-8.6673881354988|-8.6673881354988|-8.6673881354988|-9.0976533429557|7.7737307313875|7.7737307313875|7.7737307313875|7.7737307313875|7.7079584507401|-8.8083034183893|-8.8083034183893|-8.8083034183893|-9.0353371463786|-9.2072682481944|-9.2072682481944|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355||-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.5375522634623|-9.5375522634623|-9.5436443307809|-9.5436443307809|-9.6099309718673|-9.6099309718673|-9.6104790674387|-9.7271988112329
08378|101133|/equities/zijin-mining|SHANGHAICOMP||-16.923942086526|-16.923942086526|-16.923942086526|-16.98493549275|-17.273817559609|-17.477574689001|-17.487688188118|-17.487688188118|-17.487688188118|-17.487688188118|-17.51442982773|-17.51442982773|-17.844366572742|-18.045407796838|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609|16.277286349609||||||16.095414304531|16.095414304531|15.697300545713|15.697300545713|14.900334270288|14.45814907053|14.166276740795|-15.516091087055|-15.516091087055|||-15.516091087055|-15.516091087055|-15.516091087055|-15.68121234862|-15.746346706461|-16.245859845566|-16.245859845566|-16.345400050931|-16.903777338457|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931|-16.961152189931|-17.057391345458|-17.06289055607|-17.06289055607|-17.0769024516|-17.0769024516|-17.376558107894|-17.479508976982|-17.771121719199|-17.862559459437|-17.862559459437|-17.862559459437|-17.862559459437|-17.945875659682|-17.945875659682|-18.000972711485|-18.626080472647|-19.272311377723|17.435754630408|17.435754630408|17.435754630408|17.435754630408|17.435754630408|17.251625342466|17.251625342466|17.251625342466|17.251625342466|17.251625342466|17.148472992687|16.8602131111|-18.583447466956|-18.583447466956|-18.583447466956|-18.583447466956|-18.583447466956|-18.583447466956|-18.583447466956|-18.583447466956|-18.583447466956|-18.583447466956|-18.583447466956|-18.583447466956|-18.583447466956|-18.752280813512|-18.752280813512|-18.760867443413|-18.869744019651|-18.869744019651||-18.869744019651|-18.869744019651|-18.869744019651|-19.317707632971|-19.317707632971|-19.437453692702|17.466676658275|17.466676658275|17.466676658275|17.466676658275|17.466676658275|17.466676658275|17.466676658275|17.466676658275|17.466676658275|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386||||16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.812796959386|16.356635065886|16.356635065886|16.356635065886|16.356635065886|16.356635065886|16.067928389281|15.997446140921|15.997446140921|15.997446140921|||15.736606793575|15.469514864674|15.469514864674|15.073349548701|14.433675780462|14.433675780462|14.433675780462|14.433675780462|14.433675780462|14.433675780462|14.419884214903|14.419884214903|14.419884214903|14.292094188823|14.212881942473|13.675085026817|13.675085026817|13.675085026817|13.584538997098|13.475599303162|13.06399871499|12.802220944902|12.53024507048|12.429098979302|12.429098979302|12.429098979302|12.429098979302|12.429098979302|12.429098979302|12.186776840762|12.166418459764|11.950465046422|11.672738272897|||||||11.459709969882|-12.378027543479|-12.378027543479|-12.378027543479|-12.378027543479|-12.378027543479|-12.378027543479|-12.378027543479|-12.378027543479|-12.378027543479|-12.378027543479|-12.378027543479|-12.378027543479|-12.505345688509|-12.505345688509|-12.505345688509|-12.663162295738|11.806059123289|11.806059123289|11.806059123289|11.806059123289|11.806059123289|11.806059123289|11.806059123289|11.806059123289|11.784888905605|11.784888905605|11.784888905605||11.746282240883|11.746282240883|11.598646372707|-12.269428221804|-12.269428221804|-12.269428221804|-12.269428221804|-12.269428221804|-12.269428221804|-12.269428221804|-12.269428221804
08379|1072212|/equities/zoy-home-a|SHANGHAICOMP||9.8312439925309|9.8150878872988|9.8150878872988|9.8150878872988|9.8150878872988|9.8150878872988|9.8150878872988|9.5750163424154|9.5750163424154|9.5750163424154|9.5750163424154|9.5750163424154|9.5750163424154|9.5750163424154|9.4029825484482|9.4029825484482|9.3890211429683|9.3890211429683|9.3890211429683|9.3890211429683|9.3890211429683|9.3890211429683|9.3890211429683|9.3890211429683|9.2961341370574|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875|8.952666938875||||||8.5574077374117|8.1604530288529|7.8921707420163|-8.7713965491729|-8.7713965491729|-8.7713965491729|-8.7713965491729|-8.7713965491729|-8.7713965491729|||-8.9248851224534|-9.0776499029389|-9.092388656006|-9.1777015407705|-9.1777015407705|-9.3408217964654|-9.3408217964654|-9.3408217964654|-9.3408217964654|-9.3408217964654|-9.3408217964654|-9.3408217964654|-9.3408217964654|-9.3408217964654|-9.3408217964654|-9.3408217964654|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4336103228917|-9.4784564738131|-9.5823264429239|-9.5823264429239|-9.5823264429239|-9.6642966611813|-9.9654580601532|-10.159909620161|-10.209441559316|-10.209441559316|-10.209441559316|-10.209441559316|-10.214336334336|-10.42789542528|-10.524584000332|-10.828169603064|-10.942837736026|-10.990759501872|-10.992296309402|-11.040120606272|-11.040120606272|-11.040120606272|-11.040120606272|-11.145433695944|-11.458173998895|-11.731731106509|-11.792450276997|-11.792450276997|-11.945885437492|-12.006576298109|-12.006576298109|-12.006576298109|-12.006576298109||-12.221836512212|9.911014550035|9.911014550035|9.911014550035|9.911014550035|9.911014550035|9.911014550035|9.911014550035|9.911014550035|9.911014550035|9.911014550035|9.911014550035|9.911014550035|9.911014550035|9.911014550035|9.911014550035|9.6186488923152|-11.341532064608|-11.341532064608|-11.341532064608|-11.341532064608|-11.341532064608|-11.341532064608|-11.341532064608|-11.341532064608||||-11.341532064608|-11.341532064608|-11.341532064608|-11.341532064608|-11.341532064608|-11.341532064608|-11.341532064608|-11.497183366045|-11.497183366045|-11.497183366045|-11.497183366045|-12.675930547962|10.145895409281|10.145895409281|10.145895409281|10.145895409281|10.145895409281|||10.145895409281|10.145895409281|10.145895409281|10.145895409281|10.145895409281|10.143317163352|10.143317163352|9.6053942975776|9.5914637575962|9.5353869873526|9.399147188028|9.1546071495836|8.9910163312295|8.7836072609534|8.5185373277256|8.3218793306957|8.1063603730345|7.9712552795522|7.9712552795522|7.9712552795522|7.9712552795522|7.9712552795522|7.9712552795522|7.9712552795522|7.9712552795522|7.9712552795522|7.9712552795522|-10.23927386069|-10.23927386069|-10.23927386069|-10.23927386069|-10.23927386069|-10.23927386069|||||||-10.23927386069|-10.447056508326|-11.106131342013|-11.723051842671|-12.667493140942|-12.858753032426|-13.565708393234|-14.299077027791|-14.374658848444|-14.374658848444|-14.374658848444|-14.374658848444|-14.374658848444|-15.199192976067|13.364560179324|13.364560179324|13.364560179324|13.364560179324|13.364560179324|13.364560179324|13.364560179324|13.364560179324|13.364560179324|13.364560179324|13.364560179324|12.910065786197|12.910065786197|12.910065786197||12.910065786197|12.910065786197|12.910065786197|12.910065786197|12.910065786197|12.910065786197|12.910065786197|12.910065786197|12.910065786197|12.910065786197|12.910065786197
08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM||16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16490.824572197|16473.301940984|16473.301940984|16356.406651284||16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16356.406651284|16351.007390315|16350.008211461|15995.842457179|15855.658285755|15609.286984172|15556.874426858|15335.357317109|15335.357317109|15237.341463454|-16125.764717796|-16125.764717796|-16125.764717796|-16125.764717796|-16125.764717796||-16125.764717796|-16125.764717796|-16125.764717796|-16213.905241996|-16519.016728998|-16519.016728998|-16519.016728998|-16519.016728998|-16519.016728998|-16519.016728998|-16519.016728998|-16519.016728998|-16519.016728998|-16519.016728998|-16519.016728998|-16519.016728998|-16519.016728998|-16871.185254442|-16996.816949381|-17013.574388201|-17080.41598689|-17105.906652099|-17330.951835666|-17543.131895884|-17543.131895884|-17679.391229487|-17679.391229487|-17702.656921652|-17824.156956998|-17824.156956998|-17824.156956998|16481.41313053|16481.41313053|16481.41313053|16481.41313053|16481.41313053|16481.41313053|15728.681256144||15005.14584016|-15778.107480143|-15778.107480143|-15778.107480143|-15778.107480143|-15778.107480143|-15778.107480143|-15778.107480143|-15778.107480143|-15778.107480143|-15778.107480143|-15778.107480143||14792.259623122|14792.259623122|14792.259623122|14792.259623122|14792.259623122|14633.121803469|14608.635337187|14469.817041319|14456.185601466|14377.428446073|14291.103019843|14291.103019843|14160.614466493|-15027.701467837|-15027.701467837|-15027.701467837|-15027.701467837|-15027.701467837|-15027.701467837||-15027.701467837|-15027.701467837|-15027.701467837|-15027.701467837|-15115.951248687|-15115.951248687|-15115.951248687|-15115.951248687|-15115.951248687|-15206.723609653|-15636.804010725|-15811.335107401|-15811.335107401|-15811.335107401|-15811.335107401|-15811.335107401|-15811.335107401|-15811.335107401|-15811.335107401|-15811.335107401|-15930.734700495|||-15930.734700495|-15980.067531475|-15980.067531475|-15984.241701639|-16288.879668488||-16469.400825294|-16469.400825294|-16713.778694771|-16830.677221908|-16830.677221908|-16830.677221908|-17167.474691009|-17512.892569376|15899.419119077|15899.419119077|15899.419119077|15899.419119077|15899.419119077|15899.419119077|15899.419119077|15899.419119077|15899.419119077|15899.419119077|15899.419119077|15899.419119077|15600.033771025|15600.033771025|15600.033771025|15506.259745583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16798.096078426|-16811.393502605|-16811.393502605|-16811.393502605|-16811.393502605|-16811.393502605|-16811.393502605|-16811.393502605|-16916.878456439|-16916.878456439|-16916.878456439||-16916.878456439|-16916.878456439|-16916.878456439|||-16916.878456439|-16916.878456439|-16916.878456439|-16916.878456439|-17152.528060959|
08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM||-17424.103959241|-17461.33773249|-17641.097480545|-17856.219422827|-17929.966025364|-18085.946968457|-18085.946968457|-18085.946968457|-18085.946968457|-18085.946968457|-18085.946968457|-18141.163298286|-18553.403664762|-18773.559627513|-18881.34403057|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19118.429598594|-19258.699553993|-19655.166171104|17338.2593058|17338.2593058|17338.2593058|17338.2593058|17338.2593058|17338.2593058|17338.2593058|17338.2593058|17338.2593058|17338.2593058|16902.565895333|16786.985453132|16786.985453132|16786.985453132||16166.483836813|15947.323558624|15947.323558624|15947.323558624|15947.323558624|15461.692842915|-17393.185424607|-17393.185424607|-17393.185424607|-17393.185424607|-17740.179536552|-17740.179536552|-18346.699485058|-18673.943872287|-19006.937635874|-19582.208484305|-20017.509427005|-20561.732696672|-20946.758551858|-21015.523088676|-21015.523088676|-21015.523088676|-21015.523088676|-21015.523088676|-21015.523088676|-21015.523088676|-21015.523088676|-21297.747876307|-21689.275418119|-21811.806020132|-22113.062244591||-22252.013605101|-22812.196303294|-22812.196303294|-22812.196303294|-22925.662559215|-23541.174978348|-23541.174978348|-23541.174978348|-23631.765402397|-23631.765402397|-23631.765402397|21671.972005353|21671.972005353|21671.972005353|21671.972005353|21671.972005353|21671.972005353|21671.972005353|21671.972005353|21671.972005353|21671.972005353|21671.972005353|21671.972005353|21671.972005353|21671.972005353|21519.413339281|20795.922327818|20795.922327818|20795.922327818|20795.922327818|20669.185605795|20669.185605795|20669.185605795|20669.185605795|20669.185605795|20669.185605795|20669.185605795|20669.185605795||20669.185605795|20669.185605795|20669.185605795|20669.185605795|20669.185605795|20669.185605795|20669.185605795|20669.185605795|20669.185605795|20669.185605795|20669.185605795|20669.185605795||20669.185605795|20669.185605795|20669.185605795|20669.185605795|20669.185605795|20669.185605795|20669.185605795|19955.59511755|19929.161241722|19926.901379691|19450.445977434|19312.106641594|18864.062935104|18380.347705671|17789.176179841|17789.176179841|17770.911395352|17770.911395352|17770.911395352||17770.911395352|17770.911395352|17612.98872228|17612.98872228|17612.98872228|17612.98872228|17612.98872228|17612.98872228|17612.98872228|17519.108672538|17519.108672538|17519.108672538|17000.565191709|16082.572435232|-18116.436007876|-18116.436007876|-18116.436007876|-18116.436007876|-18157.451861576|-18157.451861576|-18234.082420577|||-18234.082420577|-18234.082420577|-18234.082420577|-18234.082420577|-18234.082420577||-18234.082420577|-18234.082420577|-18635.480467308|-19520.256074786|16869.304488971|16869.304488971|16869.304488971|16869.304488971|16798.671654412|-18512.550241781|-18512.550241781|-18512.550241781|-18512.550241781|-18512.550241781|-18512.550241781|-18512.550241781|-18755.271903433|-18755.271903433|-19056.622699944|-19056.622699944|-19056.622699944|-19056.622699944|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19718.45247068|17897.126492465|17897.126492465|17897.126492465|17897.126492465|17897.126492465|17897.126492465|17897.126492465|17897.126492465|17897.126492465|17897.126492465||17897.126492465|17866.584991627|17604.316657364|||16946.685174849|16548.650194276|16543.222438085|16162.624862842|16162.624862842|
08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM||-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-48675.799192889|-50276.332436543|-50352.424929492|-51766.355859613|-51766.355859613|-51766.355859613|-51766.355859613|-52424.673177348|-53163.303530386|-54505.059478207|-54874.288309119|49913.700192271|49913.700192271|49913.700192271|49913.700192271|49913.700192271|49913.700192271|49865.833546968|49538.981718854|48155.257465393|46316.674961548|45283.749957275|-49553.223378423|-49553.223378423|-49553.223378423|-49553.223378423|-49553.223378423|-49692.081531581|-50726.479479534|-51225.143866149|-51779.326517944|-52330.473908826|-52377.294949168|-52377.294949168|-53621.69160343|-53621.69160343|-53621.69160343||-53621.69160343|-53621.69160343|-53621.69160343|-53621.69160343|-53621.69160343|-53621.69160343|-53621.69160343|-53621.69160343|-53621.69160343|-53621.69160343|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|50452.470064639|49883.411182932|49427.930292088|49427.930292088|49427.930292088|48767.144768986|47604.709591341|-54237.650752414||-54237.650752414|-54237.650752414|-54237.650752414|-54237.650752414|49506.542029132|49506.542029132|49506.542029132|49506.542029132|49506.542029132|49506.542029132|49506.542029132|49506.542029132|49506.542029132|49506.542029132|49506.542029132|49506.542029132|49506.542029132|48806.157810146|48152.286455718|47799.816611998|47799.816611998|47385.351791109|46797.057545676|46751.452828529|45008.114253921|43916.849171024|43052.165745582|41743.170432897|-46424.94172675|-46424.94172675|-46424.94172675|-46424.94172675|-46424.94172675|-46424.94172675|-46424.94172675|-46424.94172675|-46424.94172675|-46424.94172675||-46424.94172675|-46424.94172675|-46424.94172675|-46424.94172675|-47377.935251944|42220.92628875|42220.92628875|42220.92628875|42220.92628875|42220.92628875|42220.92628875|42220.92628875||42220.92628875|42220.92628875|42220.92628875|42220.92628875|42220.92628875|42220.92628875|42220.92628875|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444||41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|41638.493635444|40607.960197293|40607.960197293|40607.960197293|40607.960197293|39439.45577477|39357.061971966|38622.56885774|38180.020953045|||37685.094418281|37685.094418281|37685.094418281|37685.094418281|37685.094418281||37685.094418281|37685.094418281|37685.094418281|37685.094418281|37685.094418281|37685.094418281|37685.094418281|37685.094418281|37672.771575868|37155.746195409|36601.575549888|36601.575549888|33948.417277653|32153.415375176|32153.415375176|32153.415375176|32153.415375176|31558.405972418|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|30324.749823437|30299.962744984|30299.962744984|-33876.485257094|-33876.485257094|-33876.485257094|-33876.485257094|-33876.485257094|-33876.485257094|-34352.426243326|-34352.426243326|-34870.473603696|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245||31294.752216245|31294.752216245|30762.669129161|||-35570.265546963|-35570.265546963|-35570.265546963|-35570.265546963|-35570.265546963|
08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM||-17622.726010641|-17622.726010641|-17797.667914371|-17797.667914371|-17988.186571524|-18027.762857249|-18069.180952499|-18226.425174895|-18226.425174895|-18226.425174895|-18341.805749883|-18423.506388759|-18598.118209733|-18811.075788592|-18839.639765102|-19172.321961225|-19212.090141191|-19212.090141191|-19212.090141191|-19212.090141191|-19212.090141191|-19212.090141191|-19373.023306189|-19373.023306189|-19373.023306189|-19373.023306189|-19460.025895766|-19536.828266377|-19536.828266377|-19615.309184864|-20059.010205404|-20358.900228227|-20394.44469803|-20534.938553367|-20668.3446222|-20668.3446222|-20668.3446222|-20668.3446222|-20668.3446222|-20668.3446222|-20996.271802444|-21046.338044852|-21046.338044852|-21046.338044852|-21046.338044852|-21046.338044852|-21046.338044852|-21046.338044852||-21046.338044852|-21108.052187726|-21108.052187726|-21108.052187726|-21428.805170032|-21428.805170032|-21575.950188925|-21714.666876583|-21731.407640648|-21938.11960072|-22451.2440008|-23039.160000889|-23323.4691369|-23323.4691369|-24864.361009783|-24864.361009783|-24864.361009783|-24864.361009783|-24864.361009783|-24864.361009783|-24912.40227411|-24912.40227411|-24912.40227411|-24912.40227411|-24912.40227411|-24912.40227411|-24912.40227411|-24912.40227411|-24912.40227411|-25047.391415677|-25262.230142812||-25262.230142812|-25393.537213348|23481.012738892|23481.012738892|23481.012738892|23481.012738892|23235.847487658|22721.830541842|22484.692026966|22484.692026966|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|22420.497337253|21851.941485837|21604.063893973||21604.063893973|21604.063893973|21604.063893973|21604.063893973|21604.063893973|21604.063893973|21604.063893973|21604.063893973|21604.063893973|21604.063893973|21604.063893973|21604.063893973||21604.063893973|21604.063893973|21604.063893973|21604.063893973|21604.063893973|21604.063893973|21604.063893973|21604.063893973|21604.063893973|21604.063893973|21604.063893973|21604.063893973|21465.23765997|21225.509135761|21225.509135761|21225.509135761|21211.176817513|21154.585352792|20997.779729958||20997.779729958|20997.779729958|20997.779729958|20997.779729958|20997.779729958|20997.779729958|20997.779729958|20997.779729958|20997.779729958|20997.779729958|20901.644144397|20806.338449873|20806.338449873|20803.764944303|20779.627715893|20703.753017659|20580.336686287|20512.656357701|20512.656357701|20512.656357701|20512.656357701|||20322.173730778|20227.859700865|19976.733000961|19786.981112179|19711.25679131||19304.571730192|19304.571730192|19304.571730192|19244.230531101|19244.230531101|19129.589479001|19057.654976668|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18571.09327541|18571.09327541|18571.09327541|18571.09327541|18571.09327541|18405.956130427|18405.956130427|18405.956130427|18405.956130427|18405.956130427|18405.956130427|18334.284589363|18129.260654848||18104.889697343|18104.889697343|17869.710774826|||17781.889548089|17781.889548089|17781.889548089|17781.889548089|17781.889548089|
08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM||27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784||27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|27073.010353784|26970.955948648|26943.395498498|26545.606109442|26375.642986601|26375.642986601|26375.642986601|26375.642986601|26375.642986601|26375.642986601|25729.381096224|-27756.535187404|-27756.535187404|-27756.535187404|-27756.535187404||-27756.535187404|-27756.535187404|-27756.535187404|-28019.48354156|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|26277.170597479|25862.034297277|25862.034297277|25862.034297277|25862.034297277|25862.034297277|25862.034297277|25739.815885863|25625.962095403|24204.846772671||-26275.372116245|-26275.372116245|-26275.372116245|-26275.372116245|-26275.372116245|-26275.372116245|-26394.96901805|-26721.187797834|-26872.245264518|-26872.245264518|-26872.245264518|-26926.828071687||24717.600139213|24717.600139213|24717.600139213|24717.600139213|24717.600139213|24717.600139213|24717.600139213|24717.600139213|24717.600139213|24370.88904357|24004.876715078|23955.52968342|23772.310759355|23659.511954839|23532.346616488|23528.662907209|23352.903230232|22989.503589147|-25072.277371445||-25072.277371445|-25072.277371445|-25072.277371445|-25072.277371445|-25072.277371445|-25072.277371445|-25072.277371445|-25072.277371445|-25523.808190494|-25701.571840116|-25701.571840116|-25910.964488393|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|||23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919||23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23761.306958919|23407.452176577|23190.446862863|-24687.506360956|-24687.506360956|-24687.506360956|-24719.921628428|-24719.921628428|-24719.921628428|-24719.921628428|-24719.921628428|-24719.921628428|-24719.921628428|-24719.921628428|-24719.921628428|-24744.03843152|-24744.03843152|-24744.03843152|-24744.03843152|-24744.03843152|-25110.209368356|-25497.343742618|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862||-25675.452888862|-25675.452888862|-25675.452888862|||-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|
08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40||65066.619505198|65066.619505198|64599.021672443|64572.024080492|64440.026756102|63420.751951224|63346.168834694|63226.632038549|62096.480042832|61920.755603147|61267.728447941|60759.976053267|60221.734369888|60221.734369888|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63582.380968679|-63916.034409644|-64336.195038854|-64336.195038854|-64336.195038854|-64336.195038854|-64336.195038854|-64336.195038854|-64701.337812611|-64701.337812611|-64701.337812611|-64701.337812611|-65096.430902901|-65244.034336557|-66700.760373952|-66863.289304391|-67402.326301717|-67402.326301717|-67571.251446352|-67952.890495947||-69023.044995497|-69255.38332833|-69777.148142589|66489.370105287|66489.370105287|66489.370105287|66489.370105287|66489.370105287|66489.370105287|66489.370105287|65824.24456143|64946.869828926|64946.869828926|64453.355365473|63997.505961637|63491.117735152|62949.797483502|62389.552759447|62329.336399385|61755.207110428|61217.305074602|61217.305074602|61021.672305114|61011.355644992|61011.355644992|61011.355644992|61011.355644992|61011.355644992|61011.355644992|61011.355644992|61011.355644992||61011.355644992|61011.355644992|61011.355644992|61011.355644992|61011.355644992|61011.355644992|61011.355644992|61011.355644992|61011.355644992|59915.839605547|58744.321783941|58399.724424619|58399.724424619|57743.249360687|57552.832622986|56815.425136651|55963.216236833|55963.216236833|55963.216236833|-58509.611986774|-58509.611986774|-58509.611986774|-58509.611986774|-58509.611986774|-58509.611986774|-58509.611986774|-58509.611986774|-58509.611986774|-58509.611986774|-58509.611986774|-58509.611986774|-58509.611986774|-58509.611986774|-58509.611986774|-58509.611986774|-58509.611986774|-58509.611986774|-58587.237020708||-58587.237020708|-59045.652245231|55997.988407541|55997.988407541|55997.988407541|55997.988407541|55997.988407541|55971.876008378|55521.069146146|55521.069146146|54998.581033663|54998.581033663||54998.581033663|54998.581033663|54998.581033663|54998.581033663|54998.581033663|54998.581033663|54998.581033663|54998.581033663|54998.581033663|54998.581033663|54457.090037403|54017.390219764|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365||-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56413.003531365|-56940.948368183|-57074.331520204|-57314.368355782|-57674.022661459|-57674.022661459|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|||54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818||54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54730.899018818|54683.498909798|54485.837817183|54485.837817183|54485.837817183|54485.837817183|54485.837817183|54485.837817183|54485.837817183|54485.837817183|54485.837817183|54485.837817183|53494.705119476|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586||-56995.56603586|-56995.56603586|-56995.56603586|||-56995.56603586|-56995.56603586|-57498.906706511|-58592.458896927|-58592.458896927|
08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40||-3242.1359968601|-3242.1359968601|-3242.1359968601|-3242.1359968601|-3242.1359968601|-3242.1359968601|-3242.1359968601|-3256.8160455063|-3256.8160455063|-3309.516724227|-3309.516724227|-3309.516724227|-3309.516724227|-3309.516724227|-3309.516724227|-3309.516724227|-3309.516724227|-3318.1132397864|-3318.1132397864|-3364.5702664293|-3376.6891849215|-3430.9398972404|-3430.9398972404|-3430.9398972404|-3430.9398972404|-3430.9398972404|-3454.495743814|-3454.495743814|-3454.495743814|-3480.3582918868|-3480.3582918868|-3480.3582918868|-3480.3582918868|-3480.3582918868|-3480.3582918868|-3480.3582918868|-3480.3582918868|-3480.3582918868|-3480.3582918868|-3518.953657652|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255||-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3555.7487576255|-3580.5489370912|-3580.5489370912|-3580.5489370912|-3580.5489370912|-3591.5542433224|-3591.5542433224|-3593.1158259138||-3595.4064732375|-3610.8405258195|-3620.4894731328|-3636.7105257031|3360.9776584616|3360.9776584616|3360.9776584616|3360.9776584616|3360.9776584616|3360.9776584616|3360.9776584616|3360.9776584616|3360.9776584616|3360.9776584616|3360.9776584616|3324.2529538462|3289.6394491928|3289.6394491928|3287.6549435476|3186.256176222|-3457.6925009436|-3457.6925009436|-3457.6925009436|-3457.6925009436|-3457.6925009436|-3457.6925009436|-3457.6925009436|-3457.6925009436|-3457.6925009436|-3457.6925009436|-3457.6925009436|-3457.6925009436|-3457.6925009436|-3457.6925009436|-3457.6925009436|-3531.9361121596|-3543.8179023995|-3552.3532248884||-3560.8924720982|3247.192171665|3247.192171665|3247.192171665|3247.192171665|3247.192171665|3247.192171665|3236.1792739903|3236.1792739903|3236.1792739903|3236.1792739903|3174.1991933225||3075.2768814695|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405||3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|3057.888685405|||3057.888685405|3057.888685405|3057.888685405|3057.888685405|3045.7096504499||2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2932.9491498679|2932.9491498679|2932.9491498679|2932.9491498679|2932.9491498679|2932.9491498679||2932.9491498679|2914.721277631|2892.30141959|||2850.8171309099|2850.8171309099|2850.8171309099|2850.8171309099|2742.589050506|
08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM||18527.015814545|18527.015814545|18527.015814545|18527.015814545|18527.015814545|18430.684238383|18364.538042648|18126.942027961|18126.942027961|17949.10225329|17770.459571962|17770.459571962|17628.621746625|17349.801940694|17343.395511684|17343.395511684|17343.395511684|17343.395511684|17343.395511684|17143.439457427|17055.925256082|17055.925256082|16907.250284536|16893.611427262|16886.457141402|16623.952379336|16552.777785121|16552.777785121|16552.777785121|16552.777785121|16552.777785121|16295.586427912|16124.818253236|16107.742503595|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16101.339204648|16005.654671831||15561.282968701|14980.925520779|14784.750578643|14582.111754048|14438.17972672|14372.977474133|14341.974971259|14172.589499848|14172.589499848|14172.589499848|14172.589499848|14172.589499848|14172.589499848|14172.589499848|14172.589499848|14172.589499848|14172.589499848|14110.877222053|14019.530246726|13935.049687315|13935.049687315|13804.944097017|13765.382330019|13632.147033355|13559.46506633|13559.46506633|13559.46506633|13356.572295922|12989.66536051|12989.66536051|12989.66536051||12989.66536051|12989.66536051|12989.66536051|12989.66536051|12989.66536051|12989.66536051|12859.819099872|12859.819099872|12859.819099872|12859.819099872|12859.819099872|12859.819099872|12859.819099872|12859.819099872|12859.819099872|12859.819099872|12859.819099872|12859.819099872|12807.465666524|12755.184073916|12674.315637684|12634.350708538|12628.086051727|12628.086051727|12628.086051727|12628.086051727|12546.262279696|12467.013644107|12454.348493452|12279.053106923|12279.053106923|12279.053106923|12279.053106923|12162.306304843|12162.306304843|12062.340338715|11996.10037635|11697.111529277||11031.068365864|-12021.267748143|-12021.267748143|-12021.267748143|-12021.267748143|-12021.267748143|-12021.267748143|-12021.267748143|-12021.267748143|-12021.267748143|-12021.267748143|-12188.197179363||-12188.197179363|-12188.197179363|-12188.197179363|-12188.197179363|-12188.197179363|-12188.197179363|-12188.197179363|-12188.197179363|-12188.197179363|-12188.197179363|-12244.385754848|10765.960272391|10749.511413768|10639.860918272|10639.860918272|10639.860918272|10639.860918272|10639.860918272|10639.860918272||10463.512131414|-11995.437789135|-11995.437789135|-11995.437789135|-11995.437789135|-11995.437789135|-11995.437789135|-11995.437789135|-12119.319765706|-12190.919463835|-12190.919463835|-12425.410515372|-12523.84501708|-12816.327796755|-12838.140323677|-12838.140323677|-12838.140323677|-12838.140323677|-12838.140323677|-12838.140323677|-13131.655915197|||-13395.228794663|-13652.643105181|-13704.381227979|-13877.701364421|-13987.785822251||-13987.785822251|-13987.785822251|-14182.846873832|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938||13160.578675487|13152.198528319|13143.165031466|||12958.121757572|12958.121757572|12958.121757572|12958.121757572|12958.121757572|
08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM||15595.785870948|15595.785870948|15595.785870948|15595.785870948|-17380.467099926|-17380.467099926|-17380.467099926|-17380.467099926|-17380.467099926|-17380.467099926|-17380.467099926|-17380.467099926|16091.613063417|16091.613063417|16091.613063417|16091.613063417|16091.613063417|16091.613063417|16091.613063417|16091.613063417|16091.613063417|16091.613063417|16091.613063417|16091.613063417|15893.625626018|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15814.920639459|15518.4452339|15518.4452339|15455.828037666||-16609.884028782|-16609.884028782|-16609.884028782|-16609.884028782|-16609.884028782|-16609.884028782|-16609.884028782|-16609.884028782|-16667.597132668|-16667.597132668|-16667.597132668|-16667.597132668|-16667.597132668|-16667.597132668|-16985.44125852|-17224.601398356|-17592.834887062|-17679.927652291|-17742.586280324|-17886.762533693|-18228.013926325|-18285.848807028|-18402.56642843|-18402.56642843|-18426.296031589|-18761.995590654|-19212.217322949|-19571.352581055|-19993.836201172|-20108.711359472|18275.949249306||18275.949249306|18275.949249306|18275.949249306|18275.949249306|18275.949249306|18275.949249306|18275.949249306|18275.949249306|18275.949249306|18275.949249306|18275.949249306|18275.949249306|18275.949249306|18275.949249306|18275.949249306|18275.949249306|18275.949249306|18275.949249306|18138.332499229|17912.59166581|17726.6018509|17723.557612111|17625.841791235|17496.268656928|17444.52072992|17124.300811022|16609.889790024|-18482.779928506|-18482.779928506|-18482.779928506|-18482.779928506|-18482.779928506|-18482.779928506|-18482.779928506|-18482.779928506|-18482.779928506|-18482.779928506|-18482.779928506||-18482.779928506|-18482.779928506|-18630.644365007|-18661.32707223|-18827.252302477|17261.973404451|17261.973404451|17261.973404451|17261.973404451|17261.973404451|17261.973404451|17261.973404451||17261.973404451|17261.973404451|17261.973404451|17261.973404451|17261.973404451|17138.47044939|16952.022721545|16915.953413455|16915.953413455|16915.953413455|16915.953413455|16915.953413455|16915.953413455|16915.953413455|16915.953413455|16915.953413455|16685.062929012|-18384.957538269|-18384.957538269||-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|-18384.957538269|||-18384.957538269|-18542.234408692|-18542.234408692|-18542.234408692|-18542.234408692||-18542.234408692|-18542.234408692|-18542.234408692|-18542.234408692|-18547.832338085|-18547.832338085|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-18885.19235955|-19100.811606097|-19172.731729073|-19172.731729073|-19172.731729073|-19172.731729073|-19231.610503702|-19231.610503702|-19231.610503702|-19287.395568349|-19334.77111761|-19491.664197518|-19786.956096201|-19896.492792329|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847|17931.002212847||17931.002212847|17931.002212847|17558.398034764|||17558.398034764|17301.377562441|17301.377562441|17301.377562441|17301.377562441|
08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM||-8052.5010786935|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8052.5010786935|-8067.0567541039|-8074.5630601154|-8142.5145112393|-8154.3494569326|-8157.3083996894|-8157.3083996894|-8157.3083996894|-8157.3083996894|-8157.3083996894|-8214.5093329882|-8221.2576584201|-8221.2576584201|-8221.2576584201|-8262.2862871334|-8348.7625412594|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|-8450.7517792666|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418||8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8151.6313444418|8131.990513543|8131.990513543|8131.990513543|8131.990513543|8131.990513543|8131.990513543|8131.990513543|8131.990513543|8131.990513543|8131.990513543|8131.990513543|8009.8783483811|7942.0870537567|7924.8047610985|7924.8047610985|7924.8047610985|7924.8047610985|7890.3941789984|7785.049087776|7709.2767641955|7689.0328536718|7689.0328536718|7689.0328536718||7689.0328536718|7689.0328536718|7689.0328536718|7689.0328536718|7689.0328536718|7689.0328536718|7689.0328536718|7546.6476151909|7524.6452039393|7524.6452039393|7424.0604694847|7424.0604694847|7424.0604694847|7424.0604694847|7424.0604694847|7424.0604694847|7424.0604694847|7424.0604694847|7424.0604694847|7414.8449660941|7342.8832956601|7254.8147729557|7203.2290886804|7203.2290886804|7203.2290886804|7203.2290886804|7203.2290886804|7203.2290886804|7203.2290886804|6982.8218560953|6982.8218560953|6982.8218560953|6982.8218560953|6982.8218560953|6982.8218560953|6982.8218560953|6982.8218560953|6744.9687289948||6439.8541433276|6260.1157148084|-6832.458069047|-6832.458069047|-6832.458069047|-6832.458069047|-6832.458069047|-6929.5846960022|-6929.5846960022|-6929.5846960022|-6929.5846960022|-6950.4327105196||6570.4176719482|6570.4176719482|6570.4176719482|6570.4176719482|6570.4176719482|6531.7418577202|6526.4353974669|6461.1504416299|6413.0004906999|6350.7372986281|6350.7372986281|6350.7372986281|6291.1525540312|6208.6695044792|6177.9105605324|6155.6732365987|6155.6732365987|6155.6732365987|6155.6732365987||6098.2480406652|5978.164489628|-6382.7585778515|-6382.7585778515|-6382.7585778515|-6382.7585778515|-6382.7585778515|-6382.7585778515|-6399.7317531684|-6431.3143915154|-6431.3143915154|-6431.3143915154|-6431.3143915154|-6431.3143915154|-6431.3143915154|-6431.3143915154|-6431.3143915154|-6431.3143915154|-6431.3143915154|-6431.3143915154|-6431.3143915154|||-6431.3143915154|-6431.3143915154|-6431.3143915154|-6563.1271016838|-6645.4190018709||-6664.4655576343|-6675.9061751493|-6764.7290834992|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6797.0357458509|-6823.8730509454|-6832.5531493153|-6832.5531493153|-6854.3923881281|-6910.435986809|-6912.9844297878|-7002.0938108753|-7102.215345417|-7117.4059393523|-7137.8399326136|-7164.7920886332|-7164.7920886332|-7164.7920886332|-7174.4350584525|-7174.4350584525|-7174.4350584525|-7174.4350584525|-7174.4350584525|-7174.4350584525|-7174.4350584525|-7174.4350584525|-7206.2611760583|-7251.0679733981|-7407.4969829107|6808.7175918145|6808.7175918145|6808.7175918145|6808.7175918145|6808.7175918145|6808.7175918145|6808.7175918145|6808.7175918145|6808.7175918145||6786.463990905|6786.1266565611|6652.1407295123|||6483.9896994581|6473.8366856548|6473.8366856548|6473.8366856548|6473.8366856548|
08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM||-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1378.8442913882|-1392.1848990236|-1392.1848990236|-1392.1848990236|-1394.2609989151|-1396.6046494659|-1396.6046494659|-1396.6046494659|-1396.6046494659|-1396.6046494659|-1396.6046494659|-1396.6046494659|-1406.6718327398|-1420.3575919332|-1438.5084354813|-1448.9538172014|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862||1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1363.5567866862|1344.3408740957|1328.6253913336|1328.6253913336|1328.6253913336|1328.6253913336|1328.6253913336|1328.6253913336|1325.639323704|1315.2103596712|1300.5670663013|1283.4078514459|1270.8976127176|1269.0444485866|1269.0444485866|1269.0444485866|1269.0444485866|1263.3271650962|1241.4190723291|1224.6878581434|1210.4603186956|1210.4603186956||1201.7892429951|1191.7658255501|1180.1280185872|1180.1280185872|1180.1280185872|1172.0866873192|1154.2074303546|1145.7687659186|1145.7687659186|1145.7687659186|1143.532423586|1143.532423586|1143.532423586|1143.532423586|1143.532423586|1143.532423586|1143.532423586|1143.532423586|1143.532423586|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1143.2271199811|1104.8634666457||1053.9610699329|1053.9610699329|1051.616763945|1051.616763945|1051.616763945|1051.616763945|1051.616763945|1051.616763945|1051.616763945|1039.2669013031|1039.2669013031|1039.2669013031||1039.2669013031|1035.852112559|1022.5834381052|1022.5834381052|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259||-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1113.6896122259|-1123.7395229436|-1123.7395229436|-1123.7395229436|-1125.8216921596|-1136.1352135107|-1154.1502372341|-1168.8891524823|-1176.9879472025|-1185.2643857806|-1206.1991857653|-1206.1991857653|-1206.1991857653|-1206.1991857653|-1209.4680188824|-1209.4680188824|||-1209.4680188824|-1212.1954991528|-1212.1954991528|-1212.1954991528|-1213.8838879476||1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1124.3602848947|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1096.7095118914|1096.7095118914|1086.1216798793|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893||1078.509012893|1078.509012893|1064.6766809922|||1054.7144732187|1054.7144732187|1054.7144732187|1054.7144732187|1054.7144732187|
08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM||-11999.771914889|-11999.771914889|-11999.771914889|-11999.771914889|-12142.853877811|-12142.853877811|-12142.853877811|-12142.853877811|-12142.853877811|-12142.853877811|-12142.853877811|-12142.853877811|-12513.059864235|-12669.733182483|10996.648635665|10996.648635665|10996.648635665|10996.648635665|10996.648635665|10996.648635665|10996.648635665|10996.648635665|10996.648635665|10996.648635665|10575.77626185|10351.806957611|10176.063286234|9867.4242609525|9867.4242609525|9867.4242609525|9546.0825121695|9281.0396466537|9281.0396466537|9281.0396466537|9281.0396466537|9136.0440518374|9121.2711687083|9022.2117340471|9022.2117340471|9022.2117340471|9022.2117340471|8866.4504508441|8866.4504508441|8866.4504508441|8866.4504508441|8866.4504508441|8866.4504508441|8843.9449453824||8341.772161536|8250.9690683733|7899.5211870814|7795.6346523127|7788.0385025697|7362.2094472996|6898.1771636663|-8544.5203516238|-8544.5203516238|-8544.5203516238|-8765.7448351375|-8914.6609279306|-8931.3454754785|-9094.6616394205|-9277.0468304808|-9277.0468304808|-9277.0468304808|-9341.2367326055|-9341.2367326055|-9341.2367326055|-9341.2367326055|-9341.2367326055|-9341.2367326055|-9341.2367326055|-9341.2367326055|-9341.2367326055|-9341.2367326055|-9341.2367326055|-9341.2367326055|-9380.6519251173|-9536.9344754534||-9536.9344754534|-9548.9376240166|-9548.9376240166|8183.5965427875|8183.5965427875|8183.5965427875|8183.5965427875|8183.5965427875|8183.5965427875|8183.5965427875|8183.5965427875|8183.5965427875|8183.5965427875|8183.5965427875|8183.5965427875|8183.5965427875|8183.5965427875|8183.5965427875|8175.3101702886|8175.3101702886|8175.3101702886|8175.3101702886|8175.3101702886|8175.3101702886|8175.3101702886|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964|-9800.7491797964||-9800.7491797964|-9855.362386552|-9855.362386552|-9855.362386552|-10048.347096169|-10272.788883634|-10272.788883634|-10272.788883634|-10791.154315148|-10941.782572387|-11274.702858208|9838.6582634764||9838.6582634764|9838.6582634764|9838.6582634764|9838.6582634764|9838.6582634764|9838.6582634764|9838.6582634764|9329.9536260849|9188.8373623166|8763.2637359073|-10032.886746014|-10032.886746014|-10032.886746014|-10032.886746014|-10032.886746014|-10032.886746014|-10032.886746014|-10032.886746014|-10119.763051127||-10401.570056808|8489.9477296288|8489.9477296288|8489.9477296288|8489.9477296288|8489.9477296288|8489.9477296288|8489.9477296288|8489.9477296288|8489.9477296288|8489.9477296288|8489.9477296288|8489.9477296288|8136.0222628653|8136.0222628653|8136.0222628653|7478.9691809615|7294.4657566239|7103.9619518043|6720.7246318572|6720.7246318572|||6621.2265183226|6621.2265183226|6621.2265183226|6489.8627981362|6244.2364423735||6223.3826282176|6223.3826282176|6223.3826282176|6223.3826282176|6145.7029202417|5907.6143558241|-7011.0162222633|-7011.0162222633|-7011.0162222633|-7011.0162222633|-7011.0162222633|-7011.0162222633|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7423.394625834|-7478.6044763383|-7478.6044763383|-7721.3938625981|-7836.3265139979|-8025.8907580221|-8025.8907580221|-8173.3786200246|-8319.5873555829|-8346.4859506477|-8372.454267452|-8372.454267452|-8372.454267452|-8372.454267452|-8372.454267452|-8372.454267452|-8372.454267452|-8372.454267452|-8444.8597633086|-8444.8597633086|-8444.8597633086|-8701.1219592318|-8949.3419249776|7606.0150280672|7606.0150280672|7606.0150280672|7606.0150280672|7606.0150280672|7606.0150280672|7606.0150280672|7606.0150280672|7606.0150280672||7606.0150280672|7606.0150280672|7582.2944756303|||7245.049417367|7141.9313794654|7141.9313794654|6777.0904216282|6338.2671351425|
08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08394|41370|/equities/investec?cid=41370|JTOPI40||-14123.630080763|-14123.630080763|-14123.630080763|-14352.977867515|-14363.478346698|13346.084662107|13346.084662107|13346.084662107|13346.084662107|13346.084662107|13346.084662107|13346.084662107|13346.084662107|13346.084662107|13271.149624564|13157.832869832|13157.832869832|13129.48096648|13122.423296089|13121.683666061|13121.683666061|13121.683666061|13121.683666061|13121.683666061|13121.683666061|13121.683666061|13121.683666061|13121.683666061|13121.683666061|13121.683666061|13121.683666061|13121.683666061|12915.481851179|12783.979834643|-13649.787016861|-13649.787016861|-13649.787016861|-13649.787016861|-13649.787016861|-13649.787016861|-13649.787016861|-13649.787016861|-13846.930018734|-13905.888002119|-13905.888002119|-13905.888002119|-13905.888002119|-13905.888002119||-13905.888002119|-14092.863501903|-14092.863501903|-14092.863501903|-14092.863501903|-14092.863501903|-14092.863501903|-14092.863501903|-14092.863501903|-14092.863501903|-14162.070557669|-14260.411730744|-14344.797352753|-14344.797352753|-14344.797352753|-14344.797352753|-14344.797352753|-14344.797352753|-14344.797352753|-14344.797352753|-14344.797352753|-14344.797352753|-14351.385947503|-14393.651052781|-14395.842798625|-14395.842798625|-14395.842798625|-14395.842798625|-14395.842798625|-14395.842798625|-14395.842798625||-14395.842798625|13399.564748113|13399.564748113|13399.564748113|13399.564748113|13399.564748113|13399.564748113|13368.849720126|13314.777466807|13263.698066952|13263.698066952|13263.698066952|13263.698066952|13263.698066952|13263.698066952|13263.698066952|13263.698066952|13263.698066952|13156.997852169|13085.830946855|12965.701052061|12838.723391179|12732.248212421|12638.584212865|12638.584212865|12558.204680961|12446.302075261|12446.302075261|12322.780083623|12301.886136341|12301.886136341|12301.886136341|12301.886136341|12301.886136341|12301.886136341|12301.886136341|12301.886136341|12173.461221149||12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149||12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|12173.461221149|11961.290245721|11833.211384134|11795.73487126|-12531.535040837|-12531.535040837|-12531.535040837|-12531.535040837|-12531.535040837|-12531.535040837||-12531.535040837|-12531.535040837|-12531.535040837|-12531.535040837|-12531.535040837|-12531.535040837|-12531.535040837|-12531.535040837|-12531.535040837|-12652.761156486|-12683.234618318|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|||-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689||-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|-12755.402363689|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11768.169862105|11715.694437771|11715.694437771|11715.694437771|11715.694437771|11715.694437771|11715.694437771|11715.694437771|11715.694437771||11715.694437771|11715.694437771|11537.160486412|||11462.533250702|11462.533250702|11462.533250702|11462.533250702|11462.533250702|
08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP||-14227.766635815|-14227.766635815|-14249.796262017|-14382.800521271|13156.217552372|13156.217552372|13156.217552372|13156.217552372|13156.217552372|13156.217552372|13156.217552372|13156.217552372|13156.217552372|13156.217552372|13099.241724858|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13069.047295925|13046.608106583|12678.201366152|-13798.085951618|-13798.085951618|-13798.085951618|-13798.085951618|-13798.085951618|-13798.085951618|-13798.085951618|-13798.085951618|-13798.085951618|-13956.595501798|-14050.977389397|-14050.977389397|-14050.977389397|-14050.977389397|-14050.977389397||-14050.977389397|-14111.045448039|-14111.045448039|-14111.045448039|-14111.045448039|-14111.045448039|-14111.045448039|-14111.045448039|-14111.045448039|-14111.045448039|-14185.994942266|-14221.383269184|-14250.8072251|-14250.8072251|-14250.8072251|-14250.8072251|-14250.8072251|-14250.8072251|-14250.8072251|-14250.8072251|-14250.8072251|-14250.8072251|-14250.8072251|-14281.174694556|13336.222652312|13336.222652312|13336.222652312|13336.222652312|13336.222652312|13336.222652312|13336.222652312||13336.222652312|13336.222652312|13336.222652312|13336.222652312|13336.222652312|13336.222652312|13336.222652312|13175.580724791|13083.080513527|13083.080513527|13083.080513527|13083.080513527|13083.080513527|13083.080513527|13083.080513527|13083.080513527|13083.080513527|13083.080513527|13083.080513527|12964.478348363|12920.420387071|12808.411541189|12728.346156877|12598.319831107|12598.319831107|12598.319831107|12451.18870123|12435.689754605|12435.689754605|12393.718769776|12393.718769776|12393.718769776|12393.718769776|12393.718769776|12393.718769776|12393.718769776|12393.718769776|12127.965299752||11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308||11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|11930.554075308|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764||-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|-12670.257941764|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|||11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815||11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11750.636193128|11663.540214587|11573.415389674|11573.415389674|11573.415389674|11573.415389674|11573.415389674|11573.415389674|11573.415389674|11573.415389674||11573.415389674|11573.415389674|11573.415389674|||11324.461544082|11262.613421317|11262.613421317|11262.613421317|11262.613421317|
08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM||-36618.91791412|-36939.245770659|-36939.245770659|-36939.245770659|-36939.245770659|-36939.245770659|-36939.245770659|-36939.245770659|-36939.245770659|-36939.245770659|-36939.245770659|-37182.328634065|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-37485.932337831|-38091.147042035|-39379.552268928|-39692.669467812|-39692.669467812|-39832.243853124|-40393.048725694|36077.128082154|36077.128082154|36077.128082154|36077.128082154|36077.128082154|36077.128082154|36077.128082154|36077.128082154|36077.128082154|36077.128082154|36077.128082154|34356.886521178|34356.886521178|32601.207245753||-35653.9312672|-35653.9312672|-35653.9312672|-35653.9312672|-35653.9312672|-35653.9312672|-35653.9312672|-35653.9312672|-35653.9312672|-35653.9312672|-35653.9312672|-35653.9312672|-35921.423630222|-36199.748478025|-37077.220531138|-38344.522812376|-39438.680126716|-39438.680126716|-39438.680126716|-40034.311251907|-40366.643520873|-40366.643520873|-40675.94035785|-40675.94035785|-40675.94035785|-40928.481923271|-40928.481923271|-41201.813248079|-41473.292497866|-43081.902603383|-43081.902603383||-43081.902603383|-43114.83484689|-43114.83484689|-43114.83484689|-43766.538718766|-43998.885759624|-43998.885759624|-43998.885759624|-45344.484177361|-45359.593530401|-45525.103922667|-46124.918423046|-46124.918423046|-46489.964914496|-46563.016571662|-48893.656261311|-48893.656261311|-49355.729179234|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871|-49639.321123871||-49639.321123871|-49696.356804302|-49817.118671446|-50897.465190496|-52270.461322773|-53732.957025304|-53870.267932473|-53870.267932473|-53983.964369415|-55901.793743794|48061.822855021|48061.822855021||48061.822855021|48061.822855021|48061.822855021|48061.822855021|48061.822855021|47151.696853496|47151.696853496|47151.696853496|47151.696853496|47151.696853496|46635.996503884|45016.773893205|44355.415436894|43843.660679335|43843.660679335|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508||-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|||-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508|-49873.756037508||-49873.756037508|-49873.756037508|-49873.756037508|-50183.895597231|-51996.995108035|-53449.994564483|-55624.882849425|-56707.647610473|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50233.363539245|-58243.992108729|-58243.992108729|-58243.992108729|-58243.992108729|-58243.992108729|-58243.992108729|-58243.992108729|-59698.157898588|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764||54447.116282764|54447.116282764|54447.116282764|||54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|
08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP||1609.6290259597|1609.6290259597|1609.6290259597|1589.6433621775|1587.1006339883|1587.1006339883|1587.1006339883|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1557.5031612287|1541.9555559428|1541.9555559428|1541.9555559428|1541.9555559428|1541.9555559428|1519.3395066031|1516.4717552901|1516.4717552901|1516.4717552901|1516.4717552901|1516.4717552901|1516.4717552901|1507.7463947668||1456.7737719631|1441.4708577368|1435.2453974853|1425.296787019|1425.296787019|1343.6924376117|1343.6924376117|1343.6924376117|1340.3249306797|1326.3840583443|1326.3840583443|1326.3840583443|1326.3840583443|1319.5734682364|1319.5734682364|1319.5734682364|1312.6371869293|1304.6061015924|1304.6061015924|1304.6061015924|1304.6061015924|1304.6061015924|1285.9766686326|1285.9766686326|1264.8074095917|1240.6193439908|1225.0770488787|1213.6499551948|1213.6499551948|1213.6499551948|1213.6499551948||1213.6499551948|1213.6499551948|1213.6499551948|1213.6499551948|1213.6499551948|1213.6499551948|1213.6499551948|1210.1666168831|1189.9982927451|1189.9982927451|1189.9982927451|1189.9982927451|1189.9982927451|1168.3314363835|1167.8323427267|1167.8323427267|1167.8323427267|1167.8323427267|1167.8323427267|1167.8323427267|1167.8323427267|1167.8323427267|1167.8323427267|1167.8323427267|1167.8323427267|1167.8323427267|1165.0265332327|1165.0265332327|1165.0265332327|1154.1520067294|1154.1520067294|1154.1520067294|1154.1520067294|1154.1520067294|1154.1520067294|1154.1520067294|1154.1520067294|1066.3911185883||1065.1373919766|1065.1373919766|1065.1373919766|1065.1373919766|1065.1373919766|1056.4436103932|1056.4436103932|1056.4436103932|1044.8817893257|1037.7019881397|1032.2852652312|1032.2852652312||1032.2852652312|1032.2852652312|1032.2852652312|1032.2852652312|1000.3725169235|-1113.5049412757|-1113.5049412757|-1113.5049412757|-1113.5049412757|-1113.5049412757|-1113.5049412757|-1113.5049412757|-1113.5049412757|-1113.5049412757|-1113.5049412757|-1113.5049412757|-1113.5049412757|-1113.5049412757|-1113.5049412757||-1113.5049412757|-1113.5049412757|-1113.5049412757|-1113.5049412757|-1113.5049412757|-1113.5049412757|-1113.5049412757|-1113.5049412757|-1114.672156973|-1135.9779715716|-1135.9779715716|-1148.7533017462|-1152.4745756016|-1152.4745756016|-1152.4745756016|-1152.4745756016|-1152.4745756016|-1152.4745756016|-1152.4745756016|-1152.4745756016|-1152.4745756016|||-1152.4745756016|-1152.4745756016|-1152.4745756016|-1152.4745756016|-1163.1439986611||-1167.775328389|-1167.775328389|-1168.3159437612|-1178.7982532134|-1182.7089105789|-1182.7089105789|-1185.2179912745|-1185.2179912745|-1192.0894470218|-1192.0894470218|-1192.0894470218|-1192.0894470218|-1192.0894470218|-1192.0894470218|-1192.0894470218|-1192.0894470218|-1192.0894470218|-1199.0076836483|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1142.5362377541|1141.9341104712|-1217.1875795323|-1217.1875795323|-1217.1875795323|-1217.1875795323|-1217.1875795323|-1217.1875795323|-1217.1875795323|-1217.1875795323||-1217.1875795323|-1217.1875795323|-1217.1875795323|||-1217.1875795323|-1217.1875795323|-1217.1875795323|-1217.1875795323|-1217.1875795323|
08398|41371|/equities/mond?cid=41371|JTOPI40||-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28764.684004461|-28929.998634377|-28929.998634377|-28929.998634377|-29557.498482641|-29652.276091824|-29853.917879804|-30045.908755338|-30353.405870787|-30353.405870787|-30780.994902207|-30780.994902207|-30981.327669118|-31396.091707237|-31396.091707237|-31396.091707237|-31396.091707237|-31759.656428688|-31759.656428688|-31910.562698542|-32482.680776158|-32657.478640176|-33574.75404464|-34145.797170496|-34145.797170496|-34145.797170496|-34145.797170496|-34145.797170496|-34145.797170496|-34145.797170496|-34145.797170496|-34145.797170496|-34145.797170496|-34375.707800106|-34375.707800106|-34375.707800106|-34375.707800106|-34375.707800106|-34375.707800106||-34454.842000118|-34692.717184233|-34692.717184233|-34692.717184233|-34692.717184233|-34692.717184233|-35125.407982482|-35320.441953681|-35320.441953681|-35556.43550409|-35709.928337878|-35768.275725775|-35768.275725775|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36030.390470781|-36172.260750869|-36172.260750869||-36172.260750869|-36172.260750869|-36172.260750869|-36305.01194541|-37919.846606011|34679.765135046|34679.765135046|34679.765135046|34679.765135046|34679.765135046|34679.765135046|34679.765135046|34679.765135046|34541.528991833|34541.528991833|34541.528991833|34343.511101029|34343.511101029|34131.401223365|33429.168176994|33429.168176994|-35923.820926638|-35923.820926638|-35923.820926638|-35923.820926638|-35923.820926638|-35923.820926638|-35923.820926638|-35923.820926638|-35923.820926638|-35923.820926638|-35923.820926638|-35923.820926638|-35923.820926638|-35923.820926638|-35923.820926638|-35923.820926638|-35923.820926638||-36290.634362931|-36444.982625479|-36994.369583865|-37345.855093184|35313.717223996|35313.717223996|35313.717223996|35313.717223996|35313.717223996|35313.717223996|35313.717223996|35313.717223996||35313.717223996|35210.237313576|35210.237313576|34752.541459529|34656.667982892|34656.667982892|34656.667982892|34502.396410003|34502.396410003|34502.396410003|34139.718233337|33634.596584367|33634.596584367|33580.434208759|33580.434208759|33580.434208759|33580.434208759|33296.38780351|33296.38780351||33296.38780351|32748.819781678|32442.767876101|32442.767876101|32442.767876101|32385.797640113|31973.941822347|31193.393128752|-33816.380046723|-33816.380046723|-33816.380046723|-33816.380046723|-33816.380046723|-33816.380046723|-33816.380046723|-33816.380046723|-33816.380046723|-33816.380046723|-33816.380046723|-33816.380046723|-33816.380046723|||-33816.380046723|-33816.380046723|-33816.380046723|-33816.380046723|-33816.380046723||-33816.380046723|-33816.380046723|-33816.380046723|-33816.380046723|-33816.380046723|-34178.088940803|-34699.987712004|-34884.930791115|-34907.423101239|-35056.837485491|-35056.837485491|-35056.837485491|-35056.837485491|-35056.837485491|-35056.837485491|-35056.837485491|-35056.837485491|-35056.837485491|-35056.837485491|-35056.837485491|-35056.837485491|-35056.837485491|-35056.837485491|-35056.837485491|-35056.837485491|-35056.837485491|-35057.484205063|-35057.484205063|-35057.484205063|-35442.930810949|-35442.930810949|-35442.930810949|-35442.930810949|-35851.700901054|-36016.735630936|-36016.735630936|-36016.735630936|-36016.735630936|-36016.735630936|-36016.735630936|-36016.735630936|-36016.735630936|-36016.735630936|-36016.735630936|-36071.490095163|-36071.490095163|-36071.490095163|-36182.181565208|-36182.181565208|34246.50547132|34246.50547132|34246.50547132|34246.50547132|34246.50547132|34246.50547132|34246.50547132|34246.50547132||34246.50547132|34235.711591398|33605.504198775|||33210.892252111|33173.033837483|33173.033837483|33142.121653141|33142.121653141|
08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||-8747.7692711768|-8819.7459138228|-8819.7459138228|-8819.7459138228|-8906.4579182997|-8906.4579182997|-8957.9832906564|-8957.9832906564|-8957.9832906564|-8957.9832906564|-8957.9832906564|-9131.1481007294|-9168.0652959251|-9168.0652959251|-9168.0652959251|-9220.683662139|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9350.728974156|-9552.0877490622|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921||-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9632.0583280921|-9678.9536978801|8711.1570426593|8711.1570426593|8711.1570426593|8711.1570426593|8711.1570426593|8637.7300473993|8314.5889415547|8195.0432683942|8060.0719362891|8060.0719362891|7954.5243736545|7808.0826373939|7697.0918193266|7533.2131325851|7403.9590362057|7236.3989291174||7013.6654767971|-8141.6447506213|-8141.6447506213|-8141.6447506213|-8249.4143198155|-8249.4143198155|-8249.4143198155|-8249.4143198155|-8249.4143198155|-8249.4143198155|-8249.4143198155|-8249.4143198155|-8249.4143198155|-8249.4143198155|-8249.4143198155|-8325.6825775728|-8566.7584195253|-8729.2871328059|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|7859.2394429819|-8787.4630411772||-8787.4630411772|-8787.4630411772|-8846.9904542896|-8846.9904542896|-8846.9904542896|-8956.1560603218|-9084.3655065702|-9084.3655065702|-9238.4842339783|-9238.4842339783|-9238.4842339783|-9295.871371087||-9365.5793012077|-9485.3391464752|-9485.3391464752|-9485.3391464752|-9485.3391464752|-9485.3391464752|-9485.3391464752|-9485.3391464752|-9513.1656129324|-9513.1656129324|-9754.7951254804|8727.4319438513|8727.4319438513|8617.2577153904|8560.0641282115|8503.3013928537|8503.3013928537|8427.0571031708|8322.3412257454||-9207.2461731862|-9207.2461731862|-9207.2461731862|-9207.2461731862|-9207.2461731862|-9207.2461731862|-9207.2461731862|-9207.2461731862|-9235.6068590958|-9252.3409545509|8393.0557535013|8393.0557535013|8393.0557535013|8393.0557535013|8393.0557535013|8393.0557535013|8393.0557535013|8393.0557535013|8318.9618251811|8318.9618251811|8318.9618251811|||8318.9618251811|8121.7909168678|8049.8232409643|7919.5813788492|-9168.3080635798||-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9168.3080635798|-9285.2867373108|-9429.9344418699|-9429.9344418699|-9429.9344418699|-9429.9344418699|-9445.8635084814|-9445.8635084814|-9666.5150094237|-9875.6277882486|-9987.4197647206|-10092.133071912|-10200.870079902|-10254.688977669|-10263.265530743|-10279.739478604|-10297.98830956|-10505.546377997|-10505.546377997|-10505.546377997|-10574.353553082|-10574.353553082|-10637.392836758|-10861.547596398|-11208.993273522|-11208.993273522|-11208.993273522|-11364.553424102|-11364.553424102|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746||10470.693445273|10411.381605859|10369.171069525|||10369.171069525|10369.171069525|10369.171069525|10369.171069525|10369.171069525|
08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM||10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10538.813634265|10514.093725999|10514.093725999|10514.093725999|10514.093725999|10514.093725999|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944||10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|10444.435947944|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816||-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11157.965336816|-11395.905929795||-11659.339921995|-11712.877691105|-11811.237450244|-11811.237450244|-11811.237450244|-11811.237450244|-11916.097166938|-11931.394401674|-11931.394401674|-11931.394401674|-11931.394401674|11281.62190231||11281.62190231|11281.62190231|11281.62190231|11281.62190231|11281.62190231|11281.62190231|11281.62190231|11281.62190231|11281.62190231|11281.62190231|11281.62190231|11281.62190231|11281.62190231|11248.413224789|11187.571882456|11187.571882456|11181.246536062|11135.662817847|11095.847575385||11042.916759735|11042.916759735|10998.98136035|10998.98136035|10998.98136035|10998.98136035|10998.98136035|10998.98136035|10998.98136035|10998.98136035|10998.98136035|10998.98136035|10998.98136035|10998.98136035|10727.2015115|10714.24260679|10714.24260679|-11714.405867967|-11714.405867967|-11714.405867967|-11714.405867967|||-11714.405867967|-11714.405867967|-11714.405867967|-11714.405867967|-11714.405867967||-11714.405867967|-11714.405867967|-11714.405867967|-11875.890592847|10451.860898835|10451.860898835|10451.860898835|10451.860898835|10451.860898835|10451.860898835|10451.860898835|10451.860898835|9751.4009987057|9611.2887499392|9611.2887499392|9611.2887499392|9509.4319443769|9461.8907731561|9461.8907731561|9461.8907731561|9461.8907731561|9461.8907731561|9461.8907731561|9407.767525729|9315.79725081|9288.7747231223|9033.3052479136|8693.2836087929|8602.0373431032|8382.7637145592|8372.1462337367|8372.1462337367|8372.1462337367|8372.1462337367|8372.1462337367|-8534.504184737|-8768.5602052634|-8849.1224502926|-8894.1916114363|-9033.4351238181|8256.2941475418|8256.2941475418|8256.2941475418|8256.2941475418|8256.2941475418|8188.4125278293|8188.4125278293|8004.4028086993|7991.8364541103|7899.912145556|7899.912145556|7899.912145556|7623.6246061733|7456.1940068592|7431.896140255|7431.896140255|7431.896140255||7431.896140255|7431.896140255|7261.1623780612|||7106.1248645124|6901.9165161249|6799.7961290277|6505.9401433641|6496.2841276099|
08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||-433187.82015748|-433187.82015748|-433187.82015748|-433187.82015748|-433187.82015748|-433187.82015748|-438749.16234484|-438749.16234484|-438749.16234484|-438749.16234484|-438749.16234484|-438749.16234484|-438749.16234484|-438749.16234484|-438749.16234484|-440552.1248276|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-441532.10972684|-443531.01951555|-443531.01951555|-443531.01951555|-444871.5772395|-445112.14137723|414582.5885462|414582.5885462|414582.5885462|414582.5885462|414582.5885462|414582.5885462|414582.5885462|414582.5885462|414582.5885462|396568.68339038|396568.68339038|391611.92598931|384227.47332145|361735.85924606||347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|347459.36371141|343536.94960393|343536.94960393|343536.94960393|343536.94960393|343536.94960393|343536.94960393|343536.94960393|339369.44400436||-363711.46862036|-363711.46862036|-363711.46862036|-363711.46862036|-363711.46862036|-365045.00143076|-365045.00143076|-365045.00143076|-365045.00143076|-365045.00143076|-365045.00143076|-369291.27936751|-372313.27210906|-372313.27210906|-372313.27210906|-376857.29321975|-376857.29321975|-376857.29321975|-376857.29321975|-376857.29321975|-376857.29321975|-376857.29321975|-376857.29321975|-376857.29321975|-376857.29321975|-376857.29321975|-376857.29321975|-376857.29321975|-381848.93691084|-385862.54101204|-386543.04556893|-393268.38396548|-395437.20440609|-395732.06716801|-395732.06716801|-403320.07224693|-403320.07224693|-403320.07224693||-405126.10166376|-405126.10166376|-405126.10166376|-405126.10166376|-405126.10166376|-405126.10166376|-405126.10166376|-405126.10166376|-405126.10166376|-405126.10166376|-405126.10166376|378417.90190784||378417.90190784|378417.90190784|378417.90190784|378417.90190784|378417.90190784|378417.90190784|378417.90190784|378417.90190784|378417.90190784|374598.61323093|368126.6813677|360526.92374189|355689.19304655|355308.26154024|355308.26154024|355308.26154024|355308.26154024|352901.84615582|347077.55128424||345494.50833925|345494.50833925|345494.50833925|345494.50833925|345494.50833925|333011.78704361|318962.04115956|317574.79531831|317574.79531831|317574.79531831|317574.79531831|317574.79531831|317574.79531831|317574.79531831|317574.79531831|317411.00856319|317411.00856319|317411.00856319|317411.00856319|317192.08464592|317192.08464592|||313316.31627324|308992.79585916|300599.55095462|-320335.72182158|-320335.72182158||-320335.72182158|-320335.72182158|-320335.72182158|-320335.72182158|-320335.72182158|-320335.72182158|-320335.72182158|-320335.72182158|-320335.72182158|-320335.72182158|-322670.15656985|-322670.15656985|-333438.1739665|-336857.24885167|-341001.66539074|-343363.46154527|318472.15466738|318472.15466738|318472.15466738|318472.15466738|318472.15466738|318472.15466738|318472.15466738|318472.15466738|318472.15466738|318472.15466738|318472.15466738|318472.15466738|317380.85139558|317380.85139558|317380.85139558|310158.16821731|300149.07579701|298720.30644112|292909.42316891|292909.42316891|292909.42316891|292909.42316891|292782.4051468|292782.4051468|281884.95016311|-313347.3084406|-313347.3084406|-314079.17893087|-314079.17893087|-314079.17893087|-321568.03214541|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962||-322265.28809962|-322265.28809962|-322265.28809962|||-322265.28809962|322723.89782804|322723.89782804|322723.89782804|322723.89782804|
08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM||28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28643.037407391|28608.76378599|28222.237539988||27737.986155543|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27577.216357915|27565.295953239|27415.896238567|27415.896238567|27022.606931741|26755.729924157|26469.922137952|25977.746819947||25903.996466607|25854.603840213|25854.603840213|25854.603840213|25854.603840213|25854.603840213|25496.67093357|25118.964115518|25118.964115518|24844.62679502|24282.696438912|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|24097.760667327|23156.511852586||22099.402058429|-24190.196060172|-24190.196060172|-24190.196060172|-24190.196060172|-24190.196060172|-24284.828955747|-24573.587728608|22630.059782991|22630.059782991|22630.059782991|22630.059782991||22630.059782991|22630.059782991|22630.059782991|22630.059782991|22552.01086999|22317.734299989|22222.315888876|22149.322085033|22149.322085033|21863.46898337|21777.336739876|21777.336739876|21777.336739876|21423.151933196|-23422.899993876|-23422.899993876|-23422.899993876|-23422.899993876|-23422.899993876||-23422.899993876|-23422.899993876|-23422.899993876|-23422.899993876|-23422.899993876|-23422.899993876|-23422.899993876|-23422.899993876|-23526.611104307|-23757.290115897|-23785.433462107|21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585|||21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585||21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585|21758.914194585|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21466.459295152|21321.732550169|21161.869500188|20661.243889098|20585.868998886|20585.868998886|20400.528271431|20400.528271431|20400.528271431|20400.528271431|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20165.090853023|20104.090069313|20104.090069313|20104.090069313|20104.090069313|20104.090069313|20104.090069313|20104.090069313||20042.481567053|20042.481567053|19825.035074504|||19809.693009843|19809.693009843|19809.693009843|19809.693009843|19809.693009843|
08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM||-1318.7199371189|-1318.7199371189|-1318.7199371189|-1318.7199371189|-1318.7199371189|-1318.7199371189|-1318.7199371189|-1318.7199371189|-1318.7199371189|-1318.7199371189|-1318.7199371189|-1318.7199371189|-1318.7199371189|-1318.7199371189|-1318.7199371189|-1318.7199371189|-1318.7199371189|-1318.7199371189|-1318.7199371189|-1318.7199371189|-1318.7199371189|-1321.2443745765|-1324.8270828628|-1331.3544232874|-1331.3544232874|-1339.8382480971|-1363.6536089968|1243.7917324504|1243.7917324504|1243.7917324504|1243.7917324504|1243.7917324504|1243.7917324504|1243.7917324504|1243.7917324504|1243.7917324504|1243.7917324504|1243.7917324504|1243.7917324504|1243.7917324504|1243.7917324504|1243.7917324504|1243.7917324504|1243.7917324504|1243.7917324504|1210.1574805004|1203.1635561733|1203.1635561733||1193.9673533004|1193.9673533004|1189.1500651626|1189.1500651626|1189.1500651626|1189.1500651626|1189.1500651626|1189.1500651626|1189.1500651626|1189.1500651626|1189.1500651626|1189.1500651626|1189.1500651626|1189.1500651626|1189.1500651626|1189.1500651626|1189.1500651626|1184.6667390696|1173.9074878551|1157.508319839|1150.4361973321|1150.4361973321|1142.2019167793|1142.2019167793|1142.2019167793|1131.224351977|1129.9159466411|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521||1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1126.6004884521|1101.2602094759|1101.2602094759|1101.2602094759|1101.2602094759|1101.2602094759|1101.2602094759|1101.2602094759|1101.2602094759|1053.5113438621||977.6792709579|-1125.3373404086|-1125.3373404086|-1125.3373404086|-1125.3373404086|-1138.0414893429|-1155.2683214921|1049.1349459047|1049.1349459047|1049.1349459047|1049.1349459047|1049.1349459047||1049.1349459047|1049.1349459047|1034.0943843385|1031.2487753197|1031.2487753197|1031.2487753197|1031.2487753197|1031.2487753197|1026.387528133|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354||-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1116.9880111354|-1137.7089012615|-1138.0654458461|-1179.0171620512|-1187.5746245014|-1192.5273605571|-1210.3081783968|-1224.8280910792|-1224.8280910792|-1224.8280910792|-1240.5867678658|-1247.1132936615|-1247.1132936615|-1251.0428096352|||-1251.0428096352|-1251.0428096352|-1251.0428096352|-1251.0428096352|-1254.35849078||-1254.35849078|-1254.35849078|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097||1166.7226238097|1166.7226238097|1137.1362486775|||-1267.7053823107|-1267.7053823107|-1267.7053823107|-1267.7053823107|-1267.7053823107|
08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM||45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45713.061364721|45477.998442689|45477.998442689|45477.998442689|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315||45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315||45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45428.753261315|45359.225845906|44894.973162118|-47892.808737446|-47892.808737446|-47892.808737446|-47892.808737446|-47892.808737446|-47892.808737446|-47892.808737446|-47892.808737446|-47892.808737446|-48150.067653476|-48150.067653476|-48150.067653476|-48150.067653476|-48256.130726084|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607||45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607|45216.613045607||44185.347828453|43744.280971814|43744.280971814|43744.280971814|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236||-47030.817861236|-47030.817861236|-47030.817861236|-47030.817861236|-47446.87676546|-47446.87676546|-47446.87676546|-47446.87676546|-47446.87676546|-47489.971315383|-47489.971315383|-48183.357017092|-48709.710177784|-48709.710177784|-48709.710177784|-48709.710177784|-48709.710177784|-48709.710177784|-49046.955753093|-49260.895281215|-49391.632725522|||-49391.632725522|-49391.632725522|-49391.632725522|-49491.480806135|-49521.589784595||-49742.377538439|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45792.6768556|45654.474284|45119.638093334|44880.820103704|44516.800115227|44057.777905807|44007.086562008|43951.318402231|43890.076002479|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43048.130327599|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304||42857.03442256|42585.760469511|42431.178299457|||41427.995844646|41427.995844646|41427.995844646|41427.995844646|41427.995844646|
08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM||-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16024.886671464|-16100.985190516|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14868.086267042|14759.314394896|14759.314394896|14759.314394896|14759.314394896|14759.314394896|14743.349327662|14728.999252958|14695.888058842|14573.153398714|14382.281554126|14269.443832821|14269.443832821|14269.443832821|14225.659814245|14222.03331004|14222.03331004|14222.03331004|14222.03331004|14222.03331004|14014.814788933|13894.462702387|13894.462702387||13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13430.846423603|13309.44047067|13122.4338563|13008.870951444|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889||12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12983.497566889|12412.052852099||11951.003168999|11927.725743333|11869.44368615|11869.44368615|11869.44368615|11869.44368615|11869.44368615|11869.44368615|11869.44368615|11869.44368615|11869.44368615|11869.44368615||11869.44368615|11869.44368615|11869.44368615|11869.44368615|11869.44368615|11869.44368615|11802.826317944|-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133||-12764.062648133|-12764.062648133|-12764.062648133|-12764.062648133|-12804.99740577|-12804.99740577|-12804.99740577|-12804.99740577|-12804.99740577|-12827.663784189|-12885.45976021|-13062.121955789|-13158.377434728|-13158.377434728|-13158.377434728|-13158.377434728|-13158.377434728|-13158.377434728|-13378.808260809|-13460.269260798|-13460.269260798|||-13460.269260798|-13460.269260798|-13460.269260798|-13694.910289776|-13895.511433084||-14375.012703427|-14748.903003808|-15154.170004231|-15238.470513348|-15238.470513348|-15238.470513348|-15374.783411884|-15374.783411884|-15374.783411884|-15374.783411884|-15374.783411884|-15374.783411884|-15374.783411884|-15374.783411884|-15374.783411884|-15374.783411884|-15564.814902094|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14636.683202755|14636.683202755|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586||14611.803792586|14475.226436207|13995.726464851|||13995.726464851|13995.726464851|13995.726464851|13995.726464851|13995.726464851|
08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40||-259309.00604875|-259309.00604875|-259309.00604875|-259309.00604875|-259309.00604875|-259309.00604875|-259567.60080987|-259567.60080987|-259567.60080987|-259567.60080987|-259567.60080987|-259567.60080987|-259567.60080987|-263930.16756652|-265241.51951836|-268430.77209017|-268430.77209017|-268430.77209017|-268430.77209017|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|253201.06151764|251161.34613071|240663.44014524|-250774.82698119||-250774.82698119|-253993.5299791|-260784.422199|-263735.30244333|-266532.33604815|-267167.92894238|-269443.08771376|-269937.37523751|-270437.36137501|-270720.79041668|-272315.10046298|-275216.00051442|-281564.27834936|-287543.30927706|272174.67166296|272174.67166296|272174.67166296|272174.67166296|272174.67166296|272174.67166296|272174.67166296|272174.67166296|272174.67166296|267382.52406995|263434.30452217|-283107.86323177|-283107.86323177|-283107.86323177|-283107.86323177|-283107.86323177|-283107.86323177||-283107.86323177|-284086.29247975|-286030.49164416|-288523.23042489|-288523.23042489|-290994.98257547|-290994.98257547|-290994.98257547|-290994.98257547|-290994.98257547|-290994.98257547|-293410.25841719|-294852.08013332|-294852.08013332|-294852.08013332|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-297662.67359717|-303976.47066352|-306240.18962613|-311227.21069571||-317571.17855078|298390.4452814|298390.4452814|298390.4452814|298390.4452814|298390.4452814|295931.05031267|289145.22256963|282939.13618848|282044.98465387|278909.76072652|274645.06747391||273857.13052657|271444.75614063|269740.43642969|269740.43642969|269740.43642969|269740.43642969|269740.43642969|269740.43642969|-281551.50059188|-281551.50059188|-281551.50059188|-281551.50059188|-281551.50059188|-281551.50059188|-281551.50059188|-281551.50059188|-281551.50059188|-281551.50059188|-281551.50059188||-285281.77843542|-287026.08715047|-288345.98413638|-288345.98413638|-288394.48715553|-288394.48715553|-288394.48715553|-288602.76350614|-290449.19273819|-290449.19273819|-290449.19273819|-290619.71415355|-291580.19031302|-291580.19031302|-294502.24730003|-294502.24730003|-298662.04604941|-298662.04604941|-301559.32894379|-301738.54975324|-301738.54975324|||-301738.54975324|-301738.54975324|-301738.54975324|-302694.22194805|-306808.02438672||-308471.30487414|-317080.5713337|297212.23163522|297212.23163522|297212.23163522|295214.53515024|290365.90759289|290365.90759289|289825.23065876|289158.70249774|289158.70249774|289158.70249774|289158.70249774|287438.94721971|286110.88579967|280724.25761272|280724.25761272|280724.25761272|278335.67512524|275368.40356356|275368.40356356|275368.40356356|275368.40356356|275368.40356356|272903.71805145|272903.71805145|272903.71805145|272903.71805145|270246.63116828|263362.09018698|261922.15576331|261525.06195923|260410.64331188|260410.64331188|260410.64331188|260410.64331188|260410.64331188|256618.77034653|247298.63371837|244292.92635374|241238.08483749|239228.70537499|235630.22819443|233896.75354937|225953.44838819|-253154.05734646|-256605.28594051|-257389.66782779|-257389.66782779|242438.51505801|242438.51505801|242438.51505801|242438.51505801|242438.51505801|242438.51505801|242438.51505801|242438.51505801||242438.51505801|242438.51505801|242438.51505801|||242438.51505801|242438.51505801|242438.51505801|242438.51505801|242438.51505801|
08407|41380|/equities/rmb-holdings-ltd|JTOPI40||38.199341774345|38.199341774345|38.199341774345|38.199341774345|38.199341774345|38.199341774345|38.000249390297|38.000249390297|38.000249390297|38.000249390297|38.000249390297|38.000249390297|38.000249390297|38.000249390297|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.886233721072|37.818037467858|37.742263853176|37.658070947973|37.564523275525|37.178423796945|37.178423796945|36.920470885495|36.856078761661|36.784531957401|36.705035508223|36.616706120248|36.492052291149|36.492052291149|36.492052291149||36.268946990166|36.243274433517|36.214749370575|36.211123709812|36.211123709812|36.211123709812|36.211123709812|36.211123709812|36.211123709812|36.211123709812|36.211123709812|36.211123709812|36.211123709812|36.211123709812|36.211123709812|36.211123709812|35.956804122013|35.896449024459|35.829387804954|35.506268444111|35.506268444111|35.506268444111|35.506268444111|34.786031447571|34.543587484538|34.53395285864|34.53395285864|34.53395285864|34.53395285864|34.466342028195|34.391218883257||34.307748722214|34.215004098833|34.185270021556|34.185270021556|34.185270021556|34.185270021556|33.876074788965|33.735366395223|33.57902373551|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.41028125095|33.345298428084|33.345298428084|33.345298428084|33.345298428084|33.345298428084|32.942771111092|32.394099087805||32.180852591829|32.180852591829|32.180852591829|32.180852591829|32.180852591829|32.180852591829|32.057922571611|32.057922571611|32.057922571611|32.057922571611|32.057922571611|32.057922571611||32.057922571611|32.057922571611|32.057922571611|32.057922571611|31.955763730419|31.842253906873|31.298697188328|30.741126911321|30.678183971156|30.608247370973|30.530540037436|30.444198555729|30.348263576054|30.241669154193|30.123230907681|29.965450129158|29.965450129158|29.965450129158|29.965450129158||29.965450129158|29.965450129158|29.965450129158|29.965450129158|29.965450129158|29.965450129158|29.965450129158|29.965450129158|29.965450129158|29.965450129158|29.965450129158|29.965450129158|29.965450129158|29.816320879864|29.650621713982|29.466511529668|29.104076059021|-33.716900485305|-33.716900485305|-33.716900485305|-33.716900485305|||-33.716900485305|-33.716900485305|-34.196169912014|-34.196169912014|-34.196169912014||-34.196169912014|-34.196169912014|-34.517120638593|-34.549061129605|-34.735972665294|-34.735972665294|-34.735972665294|-34.735972665294|-34.735972665294|-34.735972665294|-34.735972665294|-34.735972665294|-34.735972665294|-34.735972665294|-34.735972665294|-34.735972665294|-34.838611680649|-34.952655031044|-35.079369864815|-35.220164124561|-35.376602190946|-35.72459503418|-35.72459503418|-35.72459503418|-35.72459503418|-35.72459503418|-35.72459503418|-35.72459503418|-35.72459503418|-35.72459503418|-35.72459503418|-35.72459503418|-35.72459503418|-35.72459503418|-35.72459503418|-35.72459503418|-35.72459503418|-35.72459503418|-35.72459503418|-35.72459503418|-35.72459503418|32.479196454174|32.479196454174|32.479196454174|32.479196454174|32.479196454174|32.479196454174|32.479196454174|32.479196454174|32.336605814968|32.178171771405|31.434969071574|31.434969071574|31.434969071574|31.434969071574|31.434969071574|31.434969071574||30.623819911951|30.39139873504|30.249474970492|||30.091781898773|29.91656737464|29.460160098003|29.437306840213|29.437306840213|
08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM||8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8456.2545214945|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8343.7602144662|8323.8446827403||8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8318.1767191808|8148.0296879787|8016.5885421985|7984.7650468873|7961.1278298747|7949.1420331942|7933.6953714284|7933.6953714284|7933.6953714284|7933.6953714284|7867.2726349204|7703.4140388005|7612.6065060553|7612.6065060553|7612.6065060553||7612.6065060553|7612.6065060553|7612.6065060553|7612.6065060553|7612.6065060553|7612.6065060553|7612.6065060553|7612.6065060553|7612.6065060553|7612.6065060553|7612.6065060553|7612.6065060553|7612.6065060553|7612.6065060553|7612.6065060553|7612.6065060553|7612.6065060553|7612.6065060553|7612.6065060553|7608.1183400615|7599.4274812471|7599.4274812471|7599.4274812471|7599.4274812471|7599.4274812471|7599.4274812471|7555.8601562344|7555.8601562344|7555.8601562344|7555.8601562344|7555.8601562344|7555.8601562344|7555.8601562344|7555.8601562344|7555.8601562344|7555.8601562344|7555.8601562344|7235.9001735938||7033.9150205613|7033.9150205613|7033.9150205613|7033.9150205613|7033.9150205613|7033.9150205613|7033.9150205613|7033.9150205613|7033.9150205613|7033.9150205613|7033.9150205613|7033.9150205613||7033.9150205613|7033.9150205613|7033.9150205613|7033.9150205613|7018.4055784014|6995.8395315572|6935.7105906191|6882.1228784656|6761.4698649618|6687.244294402|6656.6603271133|6631.5670301259|6615.2411445844|6535.8234939826|6485.8038822029|6447.3376468922|6399.2640521024|-6859.8236848919|-6859.8236848919||-6859.8236848919|-6859.8236848919|-6859.8236848919|-6859.8236848919|-6859.8236848919|-6859.8236848919|-6859.8236848919|-6859.8236848919|-6859.8236848919|-6859.8236848919|-6859.8236848919|-6959.8596498799|-6961.3553557307|-6961.3553557307|-6961.3553557307|-6961.3553557307|-6961.3553557307|-6961.3553557307|-6961.3553557307|-6961.3553557307|-7358.9503952563|||-7395.1486743733|-7395.1486743733|-7395.1486743733|-7395.1486743733|-7458.6718639567||-7458.6718639567|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6984.8970789805|6965.2939817977|6965.2939817977|6965.2939817977|6965.2939817977|6965.2939817977|6965.2939817977|6903.0650537993|6903.0650537993|6903.0650537993|6903.0650537993|6843.4611708881|6823.8721923963|6823.8721923963|6823.8721923963|6823.8721923963|6823.8721923963|6794.6357693292|6751.1508548102|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6666.3696228954|6660.3551365504|6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867||6629.3989333867|6629.3989333867|6629.3989333867|||6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867|
08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM||-10017.223613157|-10215.859570174|-10382.343966861|-10519.104407623|-10769.29683074|-10769.29683074|-10769.29683074|-10769.29683074|-10769.29683074|-10769.29683074|-10769.29683074|-10848.9964786|-10943.773865111|-11099.415405679|-11385.239339643|-11562.341325322|-11562.341325322|-11562.341325322|-11562.341325322|-11562.341325322|-11562.341325322|-11562.341325322|-11762.157028136|-11834.841142373|-11935.156824859|-12242.674249843|-12346.066975115|-12346.066975115|-12601.296639016|-12834.991960242|-12834.991960242|-12834.991960242|-12883.046622491|-13040.162913879|-13255.687228438|-13255.687228438|-13255.687228438|-13255.687228438|-13255.687228438|-13255.687228438|-13255.687228438|-13255.687228438|-13255.687228438|-13255.687228438|-13255.687228438|-13263.819142709|-13575.95434352|-13575.95434352||-13575.95434352|-13575.95434352|-13575.95434352|-13575.95434352|-13575.95434352|-13575.95434352|-13575.95434352|-13575.95434352|-13692.171492801|-14075.968325334|-14349.131472593|-14667.914914394|12687.762349171|12687.762349171|12687.762349171|12687.762349171|12687.762349171|12687.762349171|12687.762349171|12687.762349171|12596.680387968|12523.367097742|-14416.769642484|-14416.769642484|-14416.769642484|-14416.769642484|-14416.769642484|-14416.769642484|-14416.769642484|-14416.769642484|-14422.910713871||-14839.162801205|13193.755800982|13193.755800982|13193.755800982|13193.755800982|13193.755800982|13009.728667757|12925.284052712|12925.284052712|12925.284052712|12925.284052712|12925.284052712|12925.284052712|12887.111585122|12887.111585122|12887.111585122|12887.111585122|12887.111585122|12887.111585122|12887.111585122|12887.111585122|12887.111585122|12887.111585122|12887.111585122|12887.111585122|12831.290650135|12376.322944595|12348.633264932|12348.633264932|12156.259183258|12149.636053852|12149.636053852|12149.636053852|12068.540059835|11940.322288706|11874.246987451|11493.941097168|-13091.694608919||-13091.694608919|-13091.694608919|-13091.694608919|-13091.694608919|-13091.694608919|-13091.694608919|-13091.694608919|-13091.694608919|-13091.694608919|-13721.160676577|-13952.303304416|-13952.303304416||-14196.892560463|-14538.972296867|-14538.972296867|-14683.580329853|-14918.641639769|-14918.641639769|-14918.641639769|-14918.641639769|-14922.182815416|-14922.182815416|-14922.182815416|-14922.182815416|-14922.182815416|-14922.182815416|-14922.182815416|-14922.182815416|-14922.182815416|-14922.182815416|-14922.182815416||-15406.435574587|-15406.435574587|-15428.595082875|-15687.1852875|-15687.1852875|-16614.816986111|15128.539863317|15128.539863317|15128.539863317|15128.539863317|15128.539863317|15128.539863317|15128.539863317|15128.539863317|15128.539863317|15108.377625908|14312.086251009|13768.915124702|13768.915124702|-15223.469990112|-15223.469990112|||-15223.469990112|-15223.469990112|-15223.469990112|-15223.469990112|-15223.469990112||-15223.469990112|-15223.469990112|-15223.469990112|-15418.355544568|-15665.290795763|-15665.290795763|-15788.807053352|-15788.807053352|-15788.807053352|-15788.807053352|-15788.807053352|-15788.807053352|-15788.807053352|-15788.807053352|-15788.807053352|-15788.807053352|-15788.807053352|-15788.807053352|-15802.319689097|-15802.319689097|-15802.319689097|-16187.688543441|-16342.772506151|-16342.772506151|-16342.772506151|-16342.772506151|-16342.772506151|-16342.772506151|-16563.08056239|-16953.367291544|-17326.685879494|-17446.873199437|-17516.747999375|-17969.64567824|-17969.64567824|-18079.682709899|-18079.682709899|-18079.682709899|-18079.682709899|-18079.682709899|-18079.682709899|-18079.682709899|-18079.682709899|-18163.034209752|-18163.034209752|-18447.149121946|-18884.887913274|-18949.763941391|-18949.763941391|-18949.763941391|-19360.317851751|-19360.317851751|-19360.317851751|-19360.317851751|-19360.317851751|-19360.317851751|-19360.317851751||-19360.317851751|-19360.317851751|-19360.317851751|||-19360.317851751|-19360.317851751|-19360.317851751|-19360.317851751|-19360.317851751|
08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH||-31881.688346147|-31881.688346147|-31881.688346147|29700.281941935|29700.281941935|29700.281941935|29700.281941935|29700.281941935|29700.281941935|29700.281941935|29700.281941935|29700.281941935|29700.281941935|29700.281941935|29700.281941935|29491.202157705|29327.835730784|29083.873034204|28839.02559356|28655.1395484|28538.126952538|28538.126952538|28538.126952538|28149.474391709|-29651.022096421|-29651.022096421|-29651.022096421|-29784.080107135|-29853.700119039|-30079.166798932|-30202.129776591|-30358.144196212|-30437.32688468|-30785.140982978|-30835.82331442|-30837.181501262|-30837.181501262|-30837.181501262|-30987.535001402|-31257.594446002|-31343.993828891|-31448.937587657|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477||29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|29021.739233477|28980.455843799|28980.455843799|28876.062048665|28661.346720739|28561.713993021|28561.713993021|28561.713993021|28561.713993021|28561.713993021|28335.544543739|28335.544543739|28335.544543739|28335.544543739|28335.544543739||28335.544543739|28335.544543739|28335.544543739|28335.544543739|28335.544543739|28335.544543739|27998.21615971|27743.962399677|27465.680444086|27226.422715651|26908.844102019|26908.844102019|26908.844102019|26908.844102019|26908.844102019|26908.844102019|26908.844102019|26908.844102019|26862.253653636|26862.253653636|26862.253653636|26862.253653636|26862.253653636|26862.253653636|26862.253653636|26862.253653636|26862.253653636|26862.253653636|26862.253653636|26862.253653636|26862.253653636|26862.253653636|26862.253653636|26862.253653636|26862.253653636|26508.072411896|26508.072411896|25325.413790996||-26634.677241433|-26634.677241433|-26634.677241433|-26635.474712703|-26881.061373707|24947.515782352|24947.515782352|24947.515782352|24947.515782352|24947.515782352|24947.515782352|24947.515782352||24947.515782352|24947.515782352|24947.515782352|24947.515782352|24780.85086928|24470.118357135|24470.118357135|24368.499804026|24368.499804026|24368.499804026|24147.777560029|24041.752844477|23975.947604975|23621.38622775|23592.595808611|23339.273120678|23317.137339751|23317.137339751|23317.137339751||23075.65103673|23075.65103673|22591.501151922|-24706.209617019|-24706.209617019|-24706.209617019|-24706.209617019|-24706.209617019|-24706.209617019|-24766.621796688|-24963.913107431|-25467.681230479|-25881.201367199|-25972.057074665|-26044.934660081|-26044.934660081|-26245.95637047|-26245.95637047|-26437.48317342|-26437.48317342|-26478.306386938|||-26478.306386938|-26651.007096598|-26746.785662886|-26832.261184097|-26832.261184097||-26832.261184097|-26832.261184097|-27273.097219873|-27273.097219873|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25437.257424218|25437.257424218|25437.257424218|25437.257424218|25437.257424218||25437.008249132|25222.620276813|24707.189196459|||24430.572213558|24430.572213558|24430.572213558|24430.572213558|24430.572213558|
08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM||23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23498.637636939|23497.264041044||23091.071156715|22838.690174128|22762.54463792|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22508.329962383|22233.699958204|21983.111064671|21912.013120262|21912.013120262|21912.013120262|21855.181244735|21678.756938595|21634.563265105|20924.625850117|20873.243238047|20873.243238047|20873.243238047||20873.243238047|20873.243238047|20873.243238047|20873.243238047|20873.243238047|20873.243238047|20664.770264496|20434.689182774|20377.821314193|20288.301460214|20068.722342975|20068.722342975|20068.722342975|20068.722342975|20068.722342975|20068.722342975|20068.722342975|20068.722342975|20068.722342975|19924.469269972|19823.441049558|19823.441049558|19823.441049558|19823.441049558|19823.441049558|19823.441049558|19823.441049558|19823.441049558|19823.441049558|19512.325159174|19512.325159174|19512.325159174|19512.325159174|19512.325159174|19512.325159174|19512.325159174|19512.325159174|18829.916843527||17794.852048363|-19110.403674756|-19110.403674756|-19110.403674756|-19110.403674756|-19110.403674756|-19110.403674756|-19110.403674756|-19110.403674756|-19110.403674756|-19110.403674756|-19110.403674756||18004.39627498|18004.39627498|18004.39627498|18004.39627498|18004.39627498|18004.39627498|18004.39627498|17905.773638866|17831.35959874|17696.8439986|17686.382220667|17599.758022963|17412.064469959|17227.317517091|17227.317517091|17227.317517091|17086.963907879|16923.62656431|16826.251738122||-17921.304455706|-17921.304455706|-17921.304455706|-17921.304455706|-17921.304455706|-17921.304455706|-17921.304455706|-17921.304455706|-18099.56050634|-18443.178340378|-18614.309267086|-18922.343630096|-18951.159588995|-18992.177321106|-19116.030356784|-19247.37977611|-19247.37977611|-19247.37977611|-19488.199751233|-19656.555279148|-19764.562073023|||-19764.562073023|-19914.957858914|-19963.392418412|-19963.392418412|-20033.936020458||-20190.317800509|-20257.742000565|-20288.102222851|-20623.224692056|-20943.059318977|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19338.37023739|19278.765725172|19278.765725172|19155.231223513|19155.231223513|19155.231223513|19155.231223513|19155.231223513||19065.415090757|19065.415090757|18830.961211953|||18726.191009582|18726.191009582|18726.191009582|18726.191009582|18726.191009582|
08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||23760.570185427|23760.570185427|23410.80020603|23166.247167938|23166.247167938|23046.330186598|22919.977985109|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868|22803.600325868||22483.722584297|22443.913982553|22368.542500072|22368.542500072|22368.542500072|22281.602777858|22186.058642064|22147.287380072|22097.319311191|21913.116178664|21913.116178664|21913.116178664|21913.116178664|21913.116178664|21913.116178664|21913.116178664|21913.116178664|21913.116178664|21913.116178664|21913.116178664|21913.116178664|21302.851309627|20951.292605798|20951.292605798|20951.292605798|20865.102895331|20791.280994812|20607.867772014|20590.017778398|20590.017778398|20590.017778398||20590.017778398|20590.017778398|20590.017778398|20590.017778398|20590.017778398|20590.017778398|20541.87997333|20541.87997333|20421.0333037|20256.759226334|20221.351053702|20221.351053702|20221.351053702|20221.351053702|20050.667837447|19707.853152718|19490.232287307|19490.232287307|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|19479.642283531|18272.046981701||-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336||-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336||-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20833.271371336|-20900.968190374|19422.997979914|19422.997979914|19422.997979914|19422.997979914|19422.997979914|19422.997979914|19422.997979914|19422.997979914|19422.997979914|19422.997979914|19422.997979914|||19422.997979914|19422.997979914|19422.997979914|19422.997979914|19422.997979914||19422.997979914|19422.997979914|19422.997979914|19422.997979914|19422.997979914|19238.99775546|-21308.276013782|-21308.276013782|-21308.276013782|-21308.276013782|-21308.276013782|-21308.276013782|-21450.80668198|19583.387165797|19583.387165797|19583.387165797|19583.387165797|19583.387165797|19583.387165797|19583.387165797|19583.387165797|19550.485739774|19541.900013933|19541.900013933|19541.900013933|19541.900013933|19541.900013933|19541.900013933|19541.900013933|19306.166682148|19212.01853572|19194.131706355|19137.187291796|19137.187291796|19106.299125675|19106.299125675|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|18974.65388063|18671.041718614|18671.041718614|18671.041718614|18671.041718614|18671.041718614|18671.041718614||18671.041718614|18671.041718614|18606.435242904|||18268.112130184|18268.112130184|18268.112130184|17791.513477983|17720.792753314|
08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||-11247.720430853|-11278.967145393|-11340.519050436|-11374.801634157|-11374.801634157|-11374.801634157|-11374.801634157|-11374.801634157|-11374.801634157|-11374.801634157|-11374.801634157|-11374.801634157|-11374.801634157|-11374.801634157|-11374.801634157|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11505.143275418|-11535.878978626|-11535.878978626|-11535.878978626|-11568.702442748|-11568.702442748|10538.218847486|10538.218847486|10538.218847486|10538.218847486|10538.218847486|10534.743163873|10378.325737637||10356.667577329|10356.667577329|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10336.049099777|10208.054555307|10179.338394786|9989.2648830953|9807.5165367726|9742.6809095958|9742.6809095958|9336.201010662|9168.1122340689|9102.385775815|9102.385775815|9102.385775815||9102.385775815|9102.385775815|9102.385775815|9102.385775815|9102.385775815|9102.385775815|9083.0397509055|8934.5441676728|8883.3824085254|8854.5360094726|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8835.7550044071|8798.4003875195||8798.4003875195|8798.4003875195|8798.4003875195|8798.4003875195|8798.4003875195|8798.4003875195|8798.4003875195|8798.4003875195|8798.4003875195|8798.4003875195|8798.4003875195|8798.4003875195||8798.4003875195|8798.4003875195|8798.4003875195|8798.4003875195|8798.4003875195|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654||-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9556.2280452654|-9668.8556114388|-9668.8556114388|-9792.3951238209|9025.6080750744|9025.6080750744|9025.6080750744|9025.6080750744|9025.6080750744|9025.6080750744|9025.6080750744|9025.6080750744|-9907.2327028475|-9907.2327028475|||-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475||-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9907.2327028475|-9927.7030031639|-9935.9666705728|-9935.9666705728|-10067.518522859|-10139.409469843|-10154.399410937|-10271.777123263|-10300.607559584|-10300.607559584|-10316.063955093|-10381.515505659|-10516.406117399|-10566.279157283|-10566.279157283|-10628.295255904|-10628.295255904|-10652.716951005|-10845.407723339|-10988.73080371|-11047.756448566|-11070.618276185|10116.69947236|10116.69947236|10116.69947236|10116.69947236|10052.543929827|10052.543929827|10052.543929827|10052.543929827|10030.993255364|9917.3813948485|9849.7957260078|9849.7957260078|9849.7957260078|9849.7957260078|9849.7957260078|9849.7957260078|9849.7957260078||9849.7957260078|9849.7957260078|9715.3841400087|||-10580.420916281|-10580.420916281|-10580.420916281|-10580.420916281|-10580.420916281|
08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866|6227.9023445866||6227.9023445866|6167.5026050962|6073.6140056624|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6049.9236060431|6008.0653032141|6008.0653032141|6008.0653032141|5962.2547853716|5962.2547853716|5962.2547853716|5962.2547853716|5962.2547853716|5855.6164281907|5665.0182535452|-6221.1944092683|-6221.1944092683|-6221.1944092683||-6221.1944092683|-6221.1944092683|-6221.1944092683|-6221.1944092683|-6221.1944092683|-6221.1944092683|-6221.1944092683|-6221.1944092683|-6221.1944092683|-6243.8140855165|5751.1963567443|5751.1963567443|5751.1963567443|5751.1963567443|5751.1963567443|5751.1963567443|5751.1963567443|5751.1963567443|5751.1963567443|5751.1963567443|5751.1963567443|5751.1963567443|5751.1963567443|5751.1963567443|5751.1963567443|5732.2550781044|5732.2550781044|5732.2550781044|5732.2550781044|5640.1314885154|5640.1314885154|5640.1314885154|5640.1314885154|5640.1314885154|5640.1314885154|5640.1314885154|5640.1314885154|5480.7572094615||-5905.1988881854|-5905.1988881854|-5905.1988881854|-5905.1988881854|-5909.9987646505|-5990.5231662352|-5990.5231662352|-6054.660721859|-6054.660721859|-6054.660721859|-6090.0119131766|-6230.4576813073||5872.2706680903|5872.2706680903|5872.2706680903|5872.2706680903|5872.2706680903|5872.2706680903|5872.2706680903|5872.2706680903|5753.6674914695|5753.6674914695|5719.5749905216|5682.4166561351|5629.6296179279|5608.4217976977|5604.5242196641|5578.8323699557|-6033.0298155235|-6033.0298155235|-6033.0298155235||-6033.0298155235|-6033.0298155235|-6033.0298155235|-6033.0298155235|-6033.0298155235|-6033.0298155235|-6033.0298155235|-6033.0298155235|-6130.454479456|-6130.454479456|-6130.454479456|-6249.5605327289|-6291.0400082481|-6291.0400082481|-6291.0400082481|-6291.0400082481|-6291.0400082481|-6291.0400082481|-6291.0400082481|-6291.0400082481|-6328.3777869423|||-6341.197541047|-6393.5528233856|-6453.5031370951|-6517.16285982|-6517.16285982||-6517.16285982|-6517.16285982|-6517.16285982|-6564.5142886889|-6689.9047652099|-6786.3941835665|-6853.5363487383|-6853.5363487383|-6853.5363487383|-6853.5363487383|-6853.5363487383|-6859.6514985982|-6964.0882698743|-6964.0882698743|-6984.0980776381|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7219.7114474474|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897||-7256.40192897|-7256.40192897|-7256.40192897|||-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|
08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH||-11.320679853467|-11.345199847782|-11.37244428591|-11.379382016439|-11.388202219295|-11.435779921531|-11.49753323343|-11.518370212743|-11.551567777229|-11.551567777229|-11.590631361618|-11.622923713939|-11.679914957965|-11.789905608456|-11.817673326378|-11.848525922437|-11.892806336769|-11.900895592778|-11.947661820616|11.301616397563|11.301616397563|11.301616397563|11.301616397563|11.301616397563|11.301616397563|11.271796137164|11.204044627982|11.204044627982|11.204044627982|11.204044627982|11.204044627982|11.204044627982|11.173383447679|-11.871363396022|-11.871363396022|-11.871363396022|-11.871363396022|-11.939293060671|-11.990608527791|-11.990608527791|-12.128454184677|11.474101695174|11.474101695174|11.474101695174|11.474101695174|11.456668817401|11.456668817401|11.419631758664|11.358170381229||11.358170381229|11.358170381229|11.358170381229|11.358170381229|11.358170381229|11.358170381229|11.358170381229|11.358170381229|11.358170381229|11.273387336125|11.273387336125|11.273387336125|11.273387336125|11.273387336125|11.273387336125|11.273387336125|11.273387336125|11.273387336125|11.273387336125|11.273387336125|11.273387336125|-11.652427939852|-11.652427939852|-11.652427939852|-11.652427939852|-11.652427939852|-11.652427939852|-11.652427939852|-11.652427939852|-11.652427939852|-11.652427939852|-11.652427939852|-11.652427939852|-11.652427939852|-11.652427939852|-11.718976635092|-11.718976635092|-11.718976635092|-11.718976635092|-11.718976635092|-11.718976635092|-11.718976635092|-11.718976635092|-11.718976635092|-11.718976635092|-11.718976635092|-11.718976635092|-11.718976635092|-11.718976635092|-11.718976635092|-11.756641222761|-11.774165912835|-11.774165912835|-11.774165912835|-11.774165912835|-11.813167856024|-11.813167856024|-11.867624622773|-11.867624622773|-11.867624622773|-11.867624622773|-11.867624622773|-11.867624622773|-11.867624622773|-11.867624622773|-11.867624622773||||||-11.867624622773|-11.867624622773|-11.867624622773|-11.867624622773|-11.867624622773|-11.867624622773|-11.89736080853|-11.986625963985|-11.986625963985|-11.986625963985|-12.120695598191|-12.18410651691|-12.403451893145|-12.656057328443|-12.812286185402|-12.819206766705|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|12.120227968859|11.968031419833|-12.712461809057|-12.712461809057|-12.712461809057|-12.712461809057|-12.712461809057|-12.712461809057|-12.81649663583|-12.81649663583|-12.940551838782|-12.948390732768|-12.961545161144|-12.976161192673|-13.06906790073|-13.135631289033||||||-13.356257189146|-13.552508182913|-13.657230610748|-13.791367631378|-13.963741785092|13.317916590961|13.317916590961|13.317916590961|13.317916590961|13.317916590961|13.317916590961|13.317916590961|13.317916590961|13.317916590961|13.317916590961|13.317916590961|13.317916590961|13.22768530028|13.024094837428|-13.86928570688|-13.86928570688|-13.86928570688|-13.86928570688|-13.86928570688|-13.86928570688|-13.86928570688|-13.86928570688|-13.86928570688|-13.934761926203|-14.110847231049||13.430740814441|13.430740814441|13.430740814441|13.430740814441|13.430740814441|13.430740814441|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.409738586401|13.409738586401|13.409738586401|13.409738586401|13.409738586401|13.409738586401|13.409738586401|13.400464436248|13.400464436248|13.400464436248|13.400464436248|13.400464436248|13.400464436248|13.156071182573|12.991190323657|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488
08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL||28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.541713895411|28.385237788725|27.891931427372|27.018811637442|26.865346941993|26.835763805466|26.835763805466|26.835763805466|26.835763805466|26.64807072542|26.475634902295|26.286814947456|-28.625555558931|-28.625555558931|-28.625555558931|-28.625555558931|-28.625555558931|-28.633950705805|-28.63497431684|-28.63497431684|-28.63497431684|-28.63497431684|-28.63497431684|-28.63497431684|-28.813613101786|-28.813613101786|-28.813613101786|-28.998459468225|-29.503843874776|27.435201542223|27.435201542223|27.435201542223|27.435201542223|27.269311300633|27.269311300633|27.269311300633||27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|27.269311300633|26.749233740036|26.074148939124|-28.396392135526|-28.396392135526|-28.396392135526|-28.396392135526|-28.396392135526|-28.439366841112|-28.439366841112|-28.439366841112|-28.439366841112|-28.439366841112|-29.390963474683|27.155237920534|27.155237920534|27.155237920534|27.155237920534|27.155237920534|27.098749829236|27.098749829236|26.887499280443|26.627777571667|-28.480991565879|-28.480991565879|-28.480991565879|-28.480991565879|-28.480991565879|-28.480991565879|-28.480991565879|-28.480991565879|-28.480991565879|-28.589989357188|-28.691346145209|-28.691346145209|-29.068162680265|-29.320180522729|-29.380888706742|-29.380888706742|-29.380888706742|-29.380888706742|-29.380888706742|-29.598209758929|-30.242456326144||||||-30.288351713976|-30.288351713976|-30.288351713976|-30.288351713976|-30.288351713976|-30.288351713976|-30.288351713976|-30.288351713976|-30.288351713976|-30.288351713976|-30.892612443324|-31.058458842565|-31.168220482476|-31.168220482476|-31.168220482476|-31.484134102539|-31.735148960435|-31.800166189763|-32.025184591714|29.4992379818|29.4992379818|29.4992379818|29.4992379818|29.4992379818|29.4992379818|29.4992379818|29.4992379818|29.4992379818|29.4992379818|29.471374475695|29.098750286342|28.904165882801|28.879056304827|-31.535252282446|-31.535252282446|-31.535252282446|-31.535252282446|-31.535252282446|-31.535252282446|-31.535252282446|-31.535252282446|-31.535252282446|-31.981106869731|-31.981106869731|-31.981106869731||||||-32.601230639388|-32.641826875328|-32.641826875328|-32.641826875328|-32.641826875328|-33.277029098537|-33.374477030465|-33.952197527034|30.570479665099|30.570479665099|30.570479665099|30.570479665099|30.570479665099|30.570479665099|30.570479665099|30.570479665099|30.570479665099|29.725887006089|29.725887006089|29.725887006089|29.725887006089|29.725887006089|29.725887006089|29.725887006089|29.725887006089|29.725887006089|29.725887006089|29.725887006089|29.725887006089|29.725887006089||29.644904550436|29.644904550436|29.644904550436|29.309614646894|29.309614646894|29.309614646894|29.309614646894|29.309614646894|28.910682983378|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.5760730736|28.172004110104|28.172004110104|27.879120036947|27.879120036947|27.879120036947|27.879120036947|27.879120036947|27.879120036947|27.879120036947|27.879120036947|26.854579048011|26.680087280111|26.438986036332|26.256054018124|26.256054018124
08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||24.740629695358|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.708240336152|24.186933643257|23.849370460417|23.783034884329|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.242920891008|-25.323677483193|-25.323677483193|-25.323677483193|-25.328530460587|-25.540589498139|-25.677321723939|-25.917023980884|-26.3316163455|-26.3316163455|-26.3316163455|-26.3316163455|-26.3316163455|-26.3316163455|-26.3316163455|-26.3316163455||-26.3316163455|-26.3316163455|-26.3316163455|-26.3316163455|-26.3316163455|-26.3316163455|-26.3316163455|-26.636796782917|25.181527613442|25.181527613442|25.181527613442|25.181527613442|25.181527613442|25.181527613442|25.181527613442|25.181527613442|25.181527613442|25.181527613442|25.137808480572|-26.359680200242|-26.359680200242|-26.359680200242|-26.359680200242|-26.359680200242|-26.413801082839|-26.413801082839|-26.413801082839|-26.413801082839|-26.435889969125|-26.553766950252|-26.573075330128|-27.027861634746|-27.310322056895|-27.310322056895|-27.450358985403|-27.77817559081|-28.181306254397|-28.632007373185|-28.849289439303|-28.849289439303|-28.849289439303|-28.918656161739|-29.023506168209|-29.265007235035|-29.326897919028|-29.326897919028|-29.326897919028|-29.326897919028|-29.326897919028|-29.326897919028|-29.326897919028|-29.326897919028|-29.446554091075|-29.579505181422|-29.623963564178|-29.623963564178|-29.623963564178|-29.623963564178|-29.623963564178|-29.623963564178|-29.623963564178|-29.623963564178|-29.623963564178|-29.826626267191|-29.999029440081|-30.201699886494||||||-30.221331978035|-30.507034937753|-30.534189364962|-30.534189364962|-30.534189364962|-30.534189364962|-30.534189364962|-31.046321389468|-31.096383868656|-31.096383868656|-31.137649230385|-31.272387270822|-31.385987128034|-31.403874120464|-31.679304345173|-31.797502308104|-31.797502308104|-31.797502308104|-31.797502308104|-31.797502308104|-31.797502308104|-31.797502308104|-31.797502308104|-31.797502308104|-31.797502308104|-31.945682467028|-31.945682467028|-32.228535481079|-32.238454046661|-32.238454046661|-32.238454046661|-32.238454046661|-32.238454046661|-32.238454046661|-32.714949067891|-32.791610753603|-33.23790109165|-33.658777952277|-33.873642444703|31.929529551938|31.929529551938|31.929529551938|31.929529551938|31.929529551938|31.717012239919||||||31.717012239919|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.631337344851|31.601624088866|31.601624088866|31.601624088866||31.601624088866|31.601624088866|31.601624088866|31.204582405733|-32.570957691455|-32.570957691455|-32.570957691455|-32.570957691455|-32.570957691455|-32.570957691455|-32.570957691455|-32.570957691455|-32.570957691455|-32.570957691455|-32.631620441304|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.993482841031|-33.259425654429|-33.263250260902|-33.553610807605|-33.85401323763|-34.096127175926|-34.18977329157|-34.18977329157|-34.18977329157|-34.18977329157|-35.14696896763|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007
08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM||-35.238236454506|-35.238236454506|-35.323040674548|-35.406157703776|-35.64572845077|-35.795253707032|-35.925282532485|-36.187561156534|-36.187561156534|-36.187561156534|-36.452846873892|-36.689273159915|-36.874190958798|-37.049101785885|-37.077472562143|-37.077472562143|-37.077472562143|-37.077472562143|-37.077472562143|-37.283303228296|-37.44766531574|-37.44766531574|-37.44766531574|-37.44766531574|-37.44766531574|-37.44766531574|-37.44766531574|-37.44766531574|-37.683515237297|-37.740078717382|-37.740078717382|-37.740078717382|-37.977863503729|-38.053181967509|-38.311868386547|-38.546521192436|-38.673914809629|-38.679348093056|-38.938164293526|-39.339627331891|37.043132893191|37.043132893191|37.043132893191|37.043132893191|37.043132893191|37.043132893191|37.043132893191|37.043132893191|36.703480738122||-38.761913253987|-38.761913253987|-38.761913253987|-38.761913253987|-38.761913253987|-38.761913253987|-38.761913253987|-38.838233897116|-39.086261009559|-39.086261009559|-39.086261009559|-39.086261009559|-39.265290815947|-39.8197397337|-39.8197397337|-39.8197397337|-39.933042961761|-40.120049430711|-40.271613872755|-40.271613872755|-40.271613872755|-40.271613872755|-40.271613872755|-40.271613872755|-40.30734908659|-40.519276381408|-40.779751831596|-40.873173632627|-40.873173632627|-40.873173632627|-40.873173632627|-40.873173632627|-40.873173632627|-40.873173632627|-40.925750430431|38.669459179828|38.669459179828|38.669459179828|38.669459179828|38.669459179828|38.669459179828|38.669459179828|38.669459179828|38.669459179828|38.649639187268|38.649639187268|37.982933956176|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.354562638863|-40.436494819745|-40.436494819745|-40.690549842102||||||-40.70894409946|-41.109935726627|-41.369373283899|-41.642096599196|-41.642096599196|-41.642096599196|-41.642096599196|-41.642096599196|-41.642096599196|-41.642096599196|-41.642096599196|-41.642096599196|-41.642096599196|-41.642096599196|-41.642096599196|-41.991216324274|-42.356907366056|-42.841008184506|-42.956676269189|-42.999214598366|-42.999214598366|-42.999214598366|-43.03746568381|-43.03746568381|-43.03746568381|-43.755517129757|-44.361687479922|-44.844231623941|-44.844231623941|-44.844231623941|-44.844231623941|-44.844231623941|-44.844231623941|-44.844231623941|-44.844231623941|-44.844231623941|-45.313033654219|-45.875595492264|-46.336771455231|41.700021366376|41.700021366376|41.700021366376|41.700021366376|41.700021366376|41.700021366376||||||41.700021366376|40.325026410706|38.933361152683|38.720400390663|37.892113113445|37.848565958336|37.848565958336|37.848565958336|37.848565958336|37.848565958336|37.848565958336|37.848565958336|37.806738427828|37.73887332568|37.73887332568|37.73887332568|37.737637028533|-39.370211638531|-39.370211638531|-39.370211638531|-39.370211638531|-39.370211638531|-39.403012211147|-39.614456528892|-39.754952716021|-39.905505179463|-40.025560801888|-40.108624535429|-40.108624535429|-40.108624535429||-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|37.876717898534|37.876717898534|37.876717898534|37.876717898534|37.876717898534|37.876717898534|37.876717898534|37.876717898534|37.876717898534|37.740476627134|37.740476627134|37.740476627134|37.740476627134|37.631084675019|37.542873217469|37.042080801732|36.849533842676|-38.283760063116|-38.283760063116|-38.283760063116|-38.283760063116|-38.283760063116
08419|11629|/equities/aicc|TADAWULALL||-13.111400987886|-13.111400987886|-13.111400987886|-13.111400987886|-13.114039356786|-13.114039356786|-13.114039356786|-13.114039356786|-13.114039356786|-13.114039356786|-13.114039356786|-13.114039356786|-13.260043284714|-13.325603959097|-13.334243457379|-13.334243457379|-13.334243457379|-13.334243457379|-13.334243457379|-13.334243457379|-13.530269853342|-13.738078108616|-13.890886348286|-13.890886348286|-13.890886348286|-13.890886348286|-13.890886348286|-13.954317774816|-14.13146460326|-14.216869463541|-14.216869463541|-14.228468858472|-14.228468858472|-14.228468858472|-14.228468858472|-14.228468858472|-14.228468858472|-14.228468858472|-14.228468858472|-14.228468858472|-14.294965597514|-14.423295176166|-14.529217097646|-14.748019109706|-14.934465499432|-14.971628449262|-14.978553104181|-14.978553104181|-15.026170412455||-15.077967078326|-15.142186172404|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.13689341551|14.075436804095|13.990485373911|13.945305452075|13.945305452075|13.945305452075|13.945305452075|13.81450614578|13.81450614578|13.81450614578|13.746118488648|13.384575674643|-15.183681660926|-15.183681660926|-15.183681660926|-15.183681660926|-15.183681660926|-15.183681660926|-15.183681660926|-15.183681660926|-15.504090660188|14.721475120111|14.721475120111|14.721475120111|14.721475120111|14.721475120111|14.721475120111|14.419416793765|14.353796624013|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363||||||-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.383312375363|-15.582800433872|-15.582800433872|-15.582800433872|-15.660124469979|-15.660124469979|-15.911249718382|-16.073888701807|-16.073888701807|-16.299876445543|-16.417640202588|-16.688320546172|-16.688320546172|-16.797023248697|-17.164470407725|-17.361633112432|-17.406259274484|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806||||||15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.717180369806|15.69019966491|15.560221676119|15.404691276824|15.208545960624|15.063939930818|14.995489943714|14.439432476064|-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709||-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709|-15.800212282709|-15.811298414534|-15.811298414534|-15.811298414534|-15.811298414534|-15.811298414534|-15.811298414534|-15.811298414534|-15.811298414534|-16.071443024019|-16.317159218634|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.501451478922|14.484789275288|14.484789275288|14.484789275288|14.439765876266|14.147365950916|14.147365950916|13.829295422605|13.606820548786|13.606820548786|13.606820548786|13.606820548786|13.606820548786|13.606820548786|13.428690130195|13.400411879764|13.400411879764
08420|11641|/equities/al-alamiya|TADAWULALL||-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.045218887955|-18.116910023855|-18.181360384633|-18.181360384633|-18.181360384633|-18.181360384633|-18.181360384633|-18.181360384633|-18.424219432419|-18.424219432419|-18.424219432419|-18.424219432419|-18.424219432419|-18.424219432419|-18.424219432419|-18.424219432419|-18.424219432419|-18.424219432419|-18.424219432419|-18.638022545251|-18.761136402987|-19.071262322424|-19.286103014429|-19.286103014429|-19.286103014429|-19.286103014429|-19.286103014429|-19.286103014429|-19.286103014429|-19.286103014429||-19.286103014429|-19.286103014429|-19.286103014429|-19.286103014429|-19.469002887363|-19.544447974756|-19.606053542643|-19.867837481531|-19.941752658831|-19.941752658831|-19.941752658831|-19.976732143339|-19.976732143339|-19.97859105421|-20.045100734774|-20.191222665645|-20.220248432002|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.376077160866|-20.410085450312|18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|18.77222546639|17.860250992929|16.912500641252|-19.192960174354|-19.192960174354|-19.192960174354|-19.192960174354|-19.192960174354|-19.192960174354|-19.235852297808||||||-19.235852297808|-19.235852297808|-19.235852297808|-19.235852297808|-19.235852297808|-19.235852297808|-19.359835475314|-19.468100622832|-19.468100622832|-19.468100622832|-19.667654424463|-19.667654424463|-20.099617434381|-20.319650568636|-20.319650568636|-20.847390402326|-21.01487757207|-21.244308858459|-21.308406047547|-21.308406047547|-21.84267190267|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|19.042587762399|17.937319549502|-21.101333884323|-21.101333884323|-21.24667320052|-21.24667320052|-21.24667320052|-21.24667320052||||||-21.447415243688|-21.459350995557|-21.707056394701|-22.095617152457|-22.449574948687|-22.630710179594|-22.630710179594|-22.953010513812|20.296670445023|20.296670445023|20.296670445023|20.296670445023|20.296670445023|20.296670445023|20.296670445023|19.81630146086|19.493668154211|19.220741990906|19.089187932728|19.089187932728|18.717443687498|18.717443687498|18.717443687498|18.717443687498|18.717443687498|18.717443687498|18.553051574044|18.553051574044|18.553051574044|18.553051574044||18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.526724081363|17.505248313839|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.090060483735|16.960443863802|16.960443863802|16.929382414213|16.829538021384|16.829538021384|16.829538021384|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172
08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL||23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.320393248578|23.302869846492|23.302869846492|23.302869846492|22.936522751019|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|22.935113142982|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858||-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.432706647858|-24.443007581483|-24.996674132624|-25.699638552443|23.96768055245|23.96768055245|23.96768055245|23.96768055245|23.96768055245|23.96768055245|23.96768055245|23.96768055245|23.96768055245|23.96768055245|23.608533862395|23.151704367844|23.12022734665|23.051052368542|23.051052368542|23.051052368542|22.841176134269|22.841176134269|22.841176134269|22.705799463495|22.705799463495|22.705799463495|22.705799463495|22.705799463495|22.705799463495|22.705799463495|22.705799463495|22.705799463495|22.705799463495||||||22.705799463495|22.705799463495|22.705799463495|22.213110794739|-25.211429948881|-25.211429948881|-25.211429948881|-25.211429948881|-25.211429948881|-25.211429948881|-25.550407704104|-25.550407704104|-25.918231337588|-25.983590277611|-26.517321543097|-26.612619181473|-26.612619181473|-26.745133157128|-26.944592206074|-27.671213591975|-28.151348393142|-28.412609622412|-29.025122480848|-29.197358375632|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788|-29.576906982788||||||-29.576906982788|-29.771563017511|-29.862848348246|26.942091013466|26.942091013466|26.942091013466|26.942091013466|26.942091013466|26.942091013466|26.942091013466|26.77732269132|26.679100976606|26.679100976606|25.587890821718|24.430989484017|24.37887756474|24.302935177986|24.302935177986|24.086594112387|23.240104895688|23.216676330853|23.216676330853|23.216676330853|23.216676330853|23.216676330853|23.216676330853|23.216676330853|23.216676330853|23.216676330853|23.216676330853||23.037418577725|23.034909060326|22.968788467874|22.616408467176|22.616408467176|22.616408467176|22.616408467176|22.616408467176|22.165457224327|22.165457224327|22.165457224327|22.012730359454|21.97214831179|21.97214831179|21.97214831179|21.97214831179|21.97214831179|21.97214831179|21.97214831179|21.761275702777|21.574751357306|21.55183016193|21.55183016193|21.55183016193|21.55183016193|21.55183016193|21.55183016193|21.55183016193|21.55183016193|21.299810265304|21.112580161692|21.112580161692|21.112580161692|20.956200128795|19.895778556666|19.616419575834|19.566021996762|19.027801917688|-20.879109569506|-21.014825392304|-21.014825392304|-21.127583875191|-21.223980998476|-21.428868717043|-21.496630090624|-21.496630090624|-21.496630090624|-21.496630090624|-21.637367665933
08422|1025124|/equities/al-aseel|TADAWULALL||-4.5032622456715|-4.5032622456715|-4.5336247682754|-4.5701383484937|-4.589598352549|-4.6401213741566|-4.6401213741566|-4.6787299668673|-4.6787299668673|-4.7146998815937|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.367371421365|4.1689800562411|-4.788851700944|-4.788851700944|-4.788851700944|-4.788851700944|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859||4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3968977848859|4.3650639192169|4.3650639192169|4.3650639192169|4.3650639192169|4.3650639192169|4.3322929956191|4.2531035054252|4.244559220531|4.2306213423702|4.2101346966396|4.2038086428036|4.2038086428036|4.1308984771691|4.1071094423888|4.091232899202|4.0041477452529|3.9718308990545|-4.3695497082555|-4.3695497082555|-4.3695497082555|-4.3695497082555|-4.3695497082555|-4.3695497082555|-4.4151228208704|-4.4151228208704|-4.4384698226897|-4.585522050642|-4.7522470100975|-4.7841630097072|-4.7958545088738|-4.7958545088738|-4.7958545088738|-4.7958545088738|-4.8084392229454|-4.8084392229454|-4.8084392229454|-4.8084392229454|-4.8084392229454|-4.8084392229454|-4.8084392229454|-4.8084392229454|-4.8084392229454|-4.8084392229454|-4.8084392229454|-4.8084392229454|-4.8084392229454|-4.8084392229454|-4.8084392229454|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172||||||-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-4.8792810650172|-5.0269789134465|-5.1921989294116|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.7744374781759|4.6840454592959|4.6840454592959|4.6840454592959|4.6840454592959|4.6840454592959|4.6840454592959|4.6840454592959|4.6840454592959|4.6840454592959|-5.0539276108726|-5.0539276108726|-5.0539276108726|-5.0539276108726|-5.0539276108726|-5.0539276108726||||||-5.0753671354369|-5.0753671354369|-5.0753671354369|4.5826373954182|4.5826373954182|4.5826373954182|4.5826373954182|4.5826373954182|4.5826373954182|4.5826373954182|4.4740421649731|4.4740421649731|4.4740421649731|4.4740421649731|4.4039358956855|4.3861408523556|4.3861408523556|4.3861408523556|4.3861408523556|4.3861408523556|4.3861408523556|4.3861408523556|4.3861408523556|4.3861408523556|4.3861408523556|4.3861408523556|4.3861408523556|4.3355840078593|4.3355840078593|4.3355840078593||4.3202807725501|4.3202807725501|4.3202807725501|4.3202807725501|4.3202807725501|4.3202807725501|4.3202807725501|4.3202807725501|4.3202807725501|4.266978614974|-4.6356806530384|-4.6356806530384|-4.6356806530384|-4.6485343259603|-4.6667046858238|-4.7152525497277|-4.7152525497277|-4.7469472435668|-4.8032749524331|-4.8269720199612|-4.8555243150953|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8558460500592|-4.8581622206231|-4.8957358293025|-4.9519286610781|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736|4.6048931447736
08423|11731|/equities/al-baha|TADAWULALL||0.25186737057834|0.25186737057834|0.25186737057834|0.25186737057834|0.25186737057834|0.25186737057834|0.25186737057834|0.25186737057834|0.25186737057834|0.25186737057834|0.25186737057834|0.25186737057834|0.25186737057834|0.25186737057834|0.25186737057834|0.25186737057834|0.25186737057834|0.23651930223205|-0.31797325710633|-0.31797325710633|-0.31797325710633|-0.31797325710633|-0.31797325710633|-0.31797325710633|-0.32108139688415|-0.32156898254883|-0.32156898254883|-0.32156898254883|-0.32156898254883|-0.32156898254883|-0.32156898254883|-0.35785443280286|-0.38094935918458|-0.38549927102865|-0.41277696939907|-0.4797521962347|0.3802753307618|0.34086148365751|0.30929054898702|0.2725450642979|0.24393896185423|0.23048773764532|0.20387524679812|0.1854169444962|0.1671299414749|0.14903327098766|-0.19304001313577|-0.19304001313577|-0.19304001313577||-0.19304001313577|-0.19304001313577|0.16728758625164|0.16728758625164|0.16728758625164|0.16728758625164|0.16728758625164|0.16728758625164|0.1547639945257|0.13695998507609|0.12717776516929|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15316224812041|-0.15518027633507|-0.15520030814827|-0.1552225657185|-0.15524729635208|-0.15527477483384|-0.15530530648024|-0.1553392305318|-0.15537692392242|-0.15541880546755|-0.1554653405177|-0.15551704612897|-0.15557449680817|-0.15563833089616|-0.1557092576606|-0.15578806517664|-0.15587562908335|-0.15597292231303|-0.15608102590156|-0.15620114099994|-0.15633460222035|-0.15648289246525|-0.15664765940403|-0.15683073378045|-0.15703414975425|-0.15726016750292|-0.15751129833478|-0.15779033259239|-0.16310037333862|-0.16511152391187|-0.16512391390128|-0.16513486444067||||||-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067||||||-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067||-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16513486444067|-0.16514984782218|-0.16516649602385|-0.16518499402572|-0.16520554736112|-0.16522838440045|-0.1652537588886|-0.16528195276433|-0.16531327929291|-0.16534808654688|-0.16538676127353|-0.16542973319202|-0.16547747976812|-0.16553053151935
08424|11630|/equities/trade-union|TADAWULALL||-19.068170205861|-19.068170205861|-19.068170205861|-19.203522090679|-19.371691046562|-19.382385248577|-19.382385248577|-19.382385248577|-19.382385248577|-19.382385248577|-19.382385248577|-19.382385248577|-19.588206709132|-19.934674939299|-20.207416438156|-20.522685261891|-20.815205172616|-20.873562366783|-21.252846540146|-22.420941367341|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|20.395451306808|19.932723945498|19.537471287913|18.67163519668|17.845150468608|17.45461103415|17.168456098499|-18.91585665345|-18.91585665345|-19.054285479914|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688||18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.170745535688|18.103436435796|18.103436435796|18.103436435796|17.73270836311|17.614119640517|17.529021280262|17.200024094022|16.838915363325|-18.104337907612|-18.104337907612|-18.104337907612|-18.104337907612|-18.104337907612|-18.104337907612|-18.104337907612|-18.104337907612|-18.104337907612|-18.104337907612|-18.800375541912|-19.110417667215|-19.171575351098|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.206032011664|-19.422257129524||||||-19.494796011712|-19.494796011712|-19.494796011712|-19.494796011712|-19.494796011712|-19.666439080532|-19.682625460102|-19.682625460102|-19.682625460102|-19.682625460102|-20.095139900262|-20.479388042087|-20.738855887116|-20.964590650356|-20.964590650356|-21.101830348013|-21.101830348013|-21.393456415598|-21.472483162818|-21.820294703309|-22.117751480545|-22.267256499888|-22.438371607066|-23.741512453557|-26.435459415119|22.100845676389|22.100845676389|22.046469217899|21.937820808227|21.937820808227|21.937820808227|21.656283544302|21.656283544302|21.656283544302|21.656283544302|21.656283544302|21.656283544302|21.656283544302|21.315008029672|20.908315192034|20.49772741828|20.49772741828|20.49772741828|20.49772741828|20.49772741828||||||20.49772741828|20.49772741828|20.49772741828|20.49772741828|20.49772741828|20.49772741828|20.49772741828|20.49772741828|20.49772741828|20.49772741828|20.325564496723|20.325564496723|20.046619900066|20.046619900066|20.046619900066|20.046619900066|18.371982053472|18.031291170864|17.817745071813|17.610472209106|17.230168985934|17.052309236186|17.052309236186|17.052309236186|17.052309236186|17.052309236186|17.052309236186|17.052309236186|17.052309236186|17.052309236186||17.052309236186|17.052309236186|17.052309236186|17.052309236186|16.884988795008|16.789079041708|16.712513547726|16.690691648672|16.690691648672|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.421402698205|16.226982493584|16.094960737432|15.949170960572|15.949170960572|-16.78693794336|-16.78693794336|-16.78693794336|-16.78693794336|-16.78693794336|-16.78693794336|-16.78693794336|-16.78693794336|-16.78693794336|-16.78693794336|-16.78693794336|-16.78693794336|-16.78693794336
08425|11650|/equities/qassim-agriculture|TADAWULALL||17.886892428645|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-18.969793867949|-19.226438177828|-19.323288756974|-19.323288756974|-19.323288756974|-19.323288756974|-19.323288756974|-19.323288756974|-19.341432604931|-19.603393263175|-19.603393263175|-19.603393263175|-19.603393263175|-19.623769542193|-19.669669217258|-19.669669217258|-19.669669217258|-19.669669217258|-19.669669217258|-19.669669217258|-19.669669217258|-19.669669217258|-19.669669217258|-19.669669217258|-19.89407695045|-19.950087263738|-20.217873682087|18.426826189158|18.426826189158|18.426826189158|18.204251711234|17.850279005219|17.608088343066|17.205059466759|17.205059466759||17.205059466759|17.028955073268|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.947555222099|16.907284593124|16.867829272527|16.867829272527|16.867829272527|16.867829272527|16.867829272527|16.867829272527|16.516476363361|16.504403306645|16.504403306645|16.504403306645|16.504403306645|16.504403306645|16.504403306645|16.504403306645|16.504403306645|16.504403306645|16.504403306645|16.504403306645|16.504403306645|16.504403306645|16.504403306645|16.480448830572|16.381609824462|16.360676662969|16.238231721631|16.238231721631|16.238231721631|16.238231721631|16.238231721631|16.238231721631|16.238231721631|15.998035182678|15.950039587776|15.911154440553|15.652394801942|-16.993323879492|-16.993323879492|-16.993323879492|-16.993323879492|-16.993323879492|-17.108137851569|-17.293485382765|-17.318585399315|-17.318585399315|-17.318585399315|-17.318585399315|-17.318585399315|-17.403983543896||||||-17.465537016683|-17.661670422065|-17.661670422065|-17.661670422065|-17.661670422065|-17.661670422065|-17.661670422065|-17.661670422065|-17.661670422065|-17.661670422065|-17.664079056302|-17.703420491262|-17.944911580664|-18.095457612786|-18.193841151963|-18.373034268918|-18.373034268918|-18.373034268918|-18.518926389022|-18.53921369374|-18.53921369374|-18.53921369374|-18.649126729041|-18.872361510627|-19.008594905438|-19.008594905438|-19.100661078097|-19.267401367428|-19.369334810312|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278|-19.434991288278||||||-19.686697557989|-19.686697557989|-19.686697557989|-19.686697557989|-19.686697557989|-20.136330793768|-20.368144669433|-20.846828529459|18.961680569072|18.961680569072|18.961680569072|18.961680569072|18.961680569072|18.631868218735|18.623186693539|18.182428794823|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688|18.101484329688||18.101484329688|18.101484329688|17.832760209494|17.510844940006|17.294272151323|17.274062983909|17.274062983909|17.274062983909|17.098958828625|17.096620827446|17.095762072458|17.095762072458|17.095762072458|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-19.146433681121|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.420170673663|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045
08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP||-41.324738814035|-41.324738814035|-41.324738814035|-41.324738814035|-41.324738814035|-41.324738814035|-41.324738814035|-41.324738814035|-41.324738814035|-41.324738814035|-41.76212397219|-41.76212397219|-41.76212397219|-41.999228190508|-41.999228190508|-42.161288217211|-42.161288217211|-42.161288217211|-42.161288217211|-42.206096012729|-42.206096012729|-42.206096012729|-42.206096012729|-42.206096012729|-42.206096012729|-42.206096012729|-42.206096012729|-42.206096012729|-42.48177160967|-42.543634782771|-42.751261378372|-43.38337575413|-43.38337575413|-43.38337575413|-43.38337575413|-43.38337575413|-43.38337575413|-43.712084891809|-43.884980340079|-43.884980340079|-44.255535703319|-44.292259222288|-44.613621612411|-44.837358576304|-45.023434202813|-45.023434202813|-45.023434202813|-45.023434202813|-45.023434202813||-45.023434202813|-45.023434202813|-45.023434202813|-45.095483083353|-45.564427979374|-45.871517055299|-45.871517055299|-46.176683709651|43.268848894111|43.268848894111|43.268848894111|43.268848894111|43.268848894111|43.268848894111|43.268848894111|43.268848894111|43.268848894111|43.268848894111|43.268848894111|43.268848894111|42.623720060975|-45.997269229723|-45.997269229723|-45.997269229723|-45.997269229723|-45.997269229723|-45.997269229723|-45.997269229723|-45.997269229723|-45.997269229723|-45.997269229723|-45.997269229723|-45.997269229723|-45.997269229723|-45.997269229723|-47.724742232244|-48.73817740463|-48.73817740463|-48.73817740463|-48.73817740463|-48.73817740463|-48.73817740463|-49.034086556156|-49.159755359734|-49.159755359734|-49.159755359734|-49.615267757353|-49.615267757353|-49.615267757353|-49.615267757353|-49.615267757353|-49.615267757353|-49.615267757353|-49.615267757353|-49.615267757353|-49.615267757353|-49.615267757353|-49.615267757353|-49.615267757353|-49.615267757353|-50.150296109448|-50.282123393661|-50.282123393661|-50.282123393661|-50.282123393661|-51.10235894482||||||-52.141508455196|-53.018525618012|-53.018525618012|-53.018525618012|-53.018525618012|-53.018525618012|-53.018525618012|-53.018525618012|-53.018525618012|-53.018525618012|-53.451137880147|-54.445182643065|-54.445182643065|-54.445182643065|-55.258538601277|-56.409485045933|-56.604982579045|-56.876383061671|-56.876383061671|-56.876383061671|-57.75709262983|-58.396770224482|-59.351965941224|-59.646097083846|-59.646097083846|-59.646097083846|-59.646097083846|-59.646097083846|-59.778994979636|-60.959995523842|-61.11821826133|-61.11821826133|-61.11821826133|-61.11821826133|-62.048019018801|-62.7438604843|-62.7438604843|-62.7438604843|-62.7438604843|-62.7438604843|-62.7438604843|-62.7438604843|-62.7438604843|-62.7438604843|-62.7438604843||||||-62.7438604843|-62.7438604843|-63.015400410954|-63.939332221685|-64.693702510924|-66.359669795667|-67.182965083293|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777||62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|62.242461686777|59.008291992266|58.98699165353|58.536357679806|58.536357679806|58.536357679806|58.536357679806|58.536357679806|58.536357679806|58.536357679806|58.479286183739|58.341285653982|58.341285653982|58.341285653982|58.341285653982|58.341285653982|57.719864955632|57.719864955632|57.719864955632|57.719864955632|57.719864955632|57.719864955632|57.255405760571|56.916541150272|56.916541150272|56.916541150272|56.916541150272|56.392715316986|56.392715316986|56.392715316986|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273
08427|103950|/equities/al-hokair-group|TADAWULALL||-2.7141068866197|-2.7141068866197|-2.7141068866197|-2.7401187607915|-2.7591196924197|-2.7591196924197|-2.7591196924197|-2.7591196924197|-2.7591196924197|-2.7591196924197|-2.828466286234|-2.8642177164456|-2.8642177164456|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.6143204170072|2.4870226468867|2.3713330409659|2.3713330409659|2.3713330409659|2.3713330409659|2.3713330409659|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015||-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.58363640015|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.5935529580088|-2.6556144014962|2.4728320467762|2.4728320467762|2.4728320467762|2.4728320467762|2.4728320467762|2.4728320467762|2.4728320467762|2.4728320467762|2.4728320467762|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207|2.4581275947207||||||2.4581275947207|2.4581275947207|2.4581275947207|-2.6820701459656|-2.6820701459656|-2.6820701459656|-2.6967446119266|-2.7106922233282|-2.7106922233282|-2.7106922233282|-2.7106922233282|-2.7274358100558|-2.736736436721|-2.736736436721|-2.736736436721|-2.7542425507335|-2.7542425507335|-2.8161635612299|-2.8161635612299|-2.8432009627367|-2.8432009627367|-2.8432009627367|-2.861937324681|-2.861937324681|-2.861937324681|-2.861937324681|-2.861937324681|-2.861937324681|-2.861937324681|-2.8904859274385|-2.9016510612167|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422|-2.9284054541422||||||-2.9284054541422|-2.97433951429|-3.0114882713278|-3.047209117779|-3.282454554647|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.9367790539908|2.906444137493|2.906444137493|2.906444137493|2.906444137493|2.906444137493|2.8910490199364|2.8700544485821|2.8184004783353|2.8184004783353|2.8121116955767||2.5767908051819|-2.8637764534895|-2.8637764534895|-2.8637764534895|-2.8637764534895|-2.8637764534895|-2.8637764534895|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.6000204462407|2.4450227969883|2.3361193777771|2.3361193777771|2.3361193777771|2.3361193777771|2.3361193777771|2.3361193777771|2.3361193777771|2.2957947910528|2.2957947910528|2.2957947910528|2.2314386434799|2.1959736871432|2.1959736871432|2.1538595411193|2.1431773341377|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773|2.0850582320773
08428|1025125|/equities/al-kathiri|TADAWULALL||-2.7052049980502|-2.7052049980502|-2.7452277591869|-2.7608087516543|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6193523855322|2.6053914859685|-2.8489347576397|-2.8489347576397|-2.8489347576397|-2.856038557081|-2.9272649405053|2.7508873982698|2.7508873982698|2.7508873982698|2.7508873982698|2.7508873982698|2.7508873982698|2.704591865439|2.704591865439||2.704591865439|2.700657574224|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.6824845621969|2.5910939850173|2.5836353445493|2.5836353445493|2.5836353445493|2.5836353445493|2.5836353445493|2.5836353445493|2.5507060183908|2.4924511130016|-2.7478696616183|-2.7478696616183|-2.7478696616183|-2.7478696616183|-2.7478696616183|-2.7478696616183|-2.7478696616183|-2.7478696616183|-2.7478696616183|-2.7478696616183|-2.8415219024034|2.5986950003886|2.5986950003886|2.5986950003886|2.5986950003886|2.5986950003886|2.5986950003886|2.5986950003886|2.5986950003886|2.5986950003886|2.5902176573197|2.5902176573197|2.5902176573197|2.5902176573197|2.5902176573197|2.5902176573197|2.5902176573197|2.5807974553019|2.4403304497302|-2.7001883144841|-2.7190981303835|-2.7373312618097|-2.7592569618049|-2.7668912086957|-2.7668912086957|-2.7668912086957|-2.7668912086957|-2.7668912086957|-2.7668912086957|-2.7668912086957|-2.8082125621894||||||-2.8219027737621|-2.8257967325705|-2.8257967325705|-2.8257967325705|-2.8257967325705|-2.8257967325705|-2.8257967325705|-2.8257967325705|-2.8257967325705|-2.8257967325705|-2.8808852668888|-2.8954280743209|-2.9207754087555|-2.9207754087555|-2.9480837795588|2.7522334138887|2.7522334138887|2.7522334138887|2.7522334138887|2.7522334138887|2.7522334138887|2.7522334138887|2.7522334138887|2.7522334138887|2.7522334138887|2.7522334138887|2.7522334138887|2.7502593243935|2.7280659106946|2.7073944735637|2.7073944735637|2.7073944735637|2.7073944735637|2.7073944735637|2.7073944735637|2.7073944735637|2.7073944735637|2.7073944735637|2.7073944735637|-3.076378762327|-3.076378762327|-3.076378762327|-3.076378762327|-3.076378762327|-3.076378762327||||||-3.0904208682228|-3.1004676578496|-3.1177418627181|-3.1374909787087|-3.1955456368028|-3.3082551727788|2.968563323639|2.968563323639|2.968563323639|2.968563323639|2.895070227674|2.843049631064|2.843049631064|2.8256108203915|2.8023453067174|2.7570100141127|2.7570100141127|2.7570100141127|2.7570100141127|2.7472333325897|2.7336804190479|2.7336804190479|2.7336804190479|2.7336804190479|2.7336804190479|2.7336804190479|2.679644814156|2.6101788540221|-2.8114918124696|-2.8114918124696||-2.8114918124696|-2.8114918124696|-2.8114918124696|-2.8114918124696|-2.8114918124696|-2.8114918124696|-2.8114918124696|-2.8272130502617|-2.8602367521829|-2.8818459805683|-2.8818459805683|-2.8818459805683|-2.8818459805683|-2.8818459805683|-2.8820511032957|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6585444813558|2.5639383401681|2.5638744524734|2.5638744524734|2.533749400644|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5195281163654|2.5195281163654
08429|1053058|/equities/al-matheer-reit|TADAWULALL||9.2344524184854|9.2338357280793|9.2287061822747|9.211673958843|9.211673958843|9.1902330760655|9.1902330760655|9.1902330760655|9.1902330760655|9.1902330760655|9.1902330760655|9.1902330760655|9.1902330760655|9.1902330760655|9.1647031444639|9.1304748759324|9.1304748759324|9.1304748759324|9.1304748759324|9.1304748759324|9.1304748759324|9.1304748759324|9.1304748759324|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3131055102518|-9.3801166995555|-9.3893144992704|-9.3893144992704|-9.3893144992704|-9.3893144992704|-9.3893144992704|-9.3893144992704|9.0076373286159|9.0076373286159|9.0076373286159|9.0076373286159|9.0076373286159||9.0076373286159|9.0076373286159|8.853486293677|8.7149848343305|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-8.9962990178871|-9.0631095981386|-9.1078991995682|-9.1687773716041|8.808024987955|8.7883608179833|8.7044529170201|8.7044529170201|8.7044529170201|8.6617115769265|8.6617115769265|8.6617115769265|8.6557905181114|8.6530998530062|8.6410115590479|8.6410115590479|8.6410115590479|8.6410115590479|8.6410115590479|8.6410115590479|8.6410115590479|8.6410115590479|8.6410115590479|8.6410115590479|8.6289017852574|8.5865578846169|8.5683975965924|-8.8198930019742|-8.8198930019742|-8.8198930019742|-8.8198930019742|-8.8198930019742|-8.8198930019742|-8.8865476973196|-8.9528309909657|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297||||||-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.9649608403297|-8.974956648201|-8.9866186696625|-8.9906873789469|-8.9952081670408|-9.0402307499387|-9.0591454493711|-9.06127267278|-9.0980810103236|-9.0992358919793|-9.0992358919793|-9.1135952998988|-9.1545504519004|-9.1654327176552|-9.1654327176552|-9.1699251888572|-9.184917052408|-9.2121299988913|-9.2173667226553|-9.217674365544|-9.217674365544|-9.2313043970793|-9.2420053370495||||||-9.2544504147657|-9.2593891865554|-9.2701470486234|-9.2701470486234|-9.2701470486234|-9.2701470486234|-9.2701470486234|-9.2762742166067|-9.2803043396766|-9.3353380132047|-9.3909311215444|-9.3999233687767|9.0650855209155|8.9823174107653|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2324478992374|-9.2421644405691|-9.2515786651625||-9.2515786651625|-9.2515786651625|-9.2515786651625|-9.2515786651625|-9.2515786651625|-9.2811979721933|-9.3048123487902|-9.3048123487902|-9.3570136636576|-9.3763129203507|-9.3763129203507|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.4201814583391|-9.4490901023646|-9.526766833387|-9.5736300776647|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1665543920061|9.1306154867302|9.1112397136832|9.0916091011877|9.0916091011877|9.0916091011877
08430|1062590|/equities/al-mashaar|TADAWULALL||-4.1689239523286|-4.1689239523286|-4.1793599549791|-4.2040098895677|-4.2040098895677|-4.2040098895677|-4.2040098895677|-4.2040098895677|-4.2040098895677|-4.2040098895677|-4.2293329830091|-4.2293329830091|-4.2575923199036|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2756216029642|-4.2868019188243|-4.2893255716428|-4.2893255716428|-4.2893255716428|-4.2893255716428|-4.2893255716428|-4.2893255716428|-4.2893255716428|-4.3064727789676|-4.3171919459012|-4.3305457101813|-4.3305457101813|-4.3561616988702|-4.361256074684|-4.361256074684|-4.361256074684|-4.361256074684|-4.361256074684||-4.361256074684|-4.361256074684|-4.361256074684|-4.361256074684|-4.3703241207869|-4.3703241207869|-4.3703241207869|-4.3731380677522|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3739682409212|-4.3788535830098|-4.396504004434|-4.4400045691102|-4.4705607160561|-4.5072898847784|-4.51096252293|-4.51096252293|-4.51096252293|-4.51096252293||||||-4.51096252293|-4.51096252293|-4.51096252293|-4.51096252293|-4.51096252293|-4.51096252293|-4.51096252293|-4.5777361535432|-4.619706831972|-4.6453089295659|-4.6453089295659|-4.6453089295659|-4.6453089295659|-4.6453089295659|-4.6453089295659|-4.6453089295659|-4.6453089295659|-4.6453089295659|-4.6453089295659|-4.7303433218304|-4.7434486242361|-4.7434486242361|-4.7549427187252|-4.790491624652|-4.7938796634792|-4.8298665279943|-4.8498514487565|-4.865989585254|-4.865989585254|-4.902210495575|-4.9185673635357|-4.9761861343244|-5.0107622432553|-5.0225137127597|-5.1189042344313|-5.1326713048332|-5.149078921357|-5.2259460234818|-5.2259460234818|-5.2259460234818|-5.2259460234818|-5.2259460234818|-5.2259460234818|-5.2259460234818|-5.2259460234818||||||-5.2259460234818|-5.2259460234818|-5.2916065878534|-5.2984516032165|4.8407722177142|4.8407722177142|4.8407722177142|4.8407722177142|4.8407722177142|4.8407722177142|4.8407722177142|4.8407722177142|4.8347470961273|4.524718995697|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785||4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4274186485311|4.4199097281585|4.4187717481745|4.4187717481745|4.4187717481745|4.4053021320914|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301
08431|1129465|/equities/al-moammar-info|TADAWULALL||-185.59652340896|-185.59652340896|-186.71835680016|-192.03150908161|175.31490697308|175.31490697308|175.31490697308|175.31490697308|175.31490697308|175.31490697308|175.31490697308|175.31490697308|175.31490697308|175.31490697308|175.31490697308|175.31490697308|174.81655957349|-193.72181570876|-193.72181570876|-193.72181570876|-193.72181570876|-193.72181570876|-193.72181570876|-193.72181570876|-193.72181570876|-193.72181570876|-193.72181570876|-196.90201762372|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-197.3966620434|-205.68517970914|186.21659064202|186.21659064202|186.21659064202|186.21659064202|186.21659064202|186.21659064202|186.21659064202||186.21659064202|186.15177127949|182.10196571473|181.06539229557|181.06539229557|178.39487541169|175.53874299758|173.80972732696|172.28857913716|169.79433098665|169.79433098665|169.79433098665|169.79433098665|164.98259439326|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-178.6894470917|-183.48827454634|-184.28697476991|-185.50695723379|-185.50695723379|-185.50695723379|169.79978513727|169.79978513727|169.79978513727|169.79978513727|167.23309018888|165.71454448477|162.5463544559|162.5463544559|160.48483675845|159.3387246424|159.3387246424|159.3387246424|158.73192610278|156.53547005669|155.56147054601|155.56147054601|155.56147054601|155.56147054601|155.56147054601|155.56147054601|155.56147054601|155.56147054601|154.45718780015|154.18575727116|149.97306634729|148.05440645828|148.05440645828|145.6604475513|142.53422528013|142.53422528013|142.53422528013||||||139.86024115599|-160.16090103681|-160.16090103681|-160.16090103681|-160.16090103681|-160.16090103681|-160.16090103681|-162.13624623584|-162.13624623584|-162.13624623584|-162.13624623584|-162.13624623584|-162.13624623584|-162.13624623584|-162.13624623584|-162.13624623584|-162.13624623584|-164.71804866049|-170.67561064002|-175.20623387492|153.41414092007|153.41414092007|153.41414092007|153.41414092007|153.41414092007|153.41414092007|150.90460780398|147.08289383005|145.13654378334|144.02949071901|143.46610012073|141.22900538995|138.11105701442|138.11105701442|138.11105701442|138.11105701442|138.11105701442|138.11105701442|138.11105701442|138.11105701442|138.11105701442|138.11105701442|138.11105701442|133.13450169028|130.7635939379||||||130.7635939379|128.67437416253|-149.18081670232|-149.18081670232|-149.18081670232|-149.18081670232|-149.18081670232|-149.18081670232|-149.18081670232|-149.18081670232|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697|137.68260569697||137.68260569697|137.68260569697|137.64466421281|137.64466421281|137.64466421281|137.64466421281|137.64466421281|137.64466421281|137.64466421281|135.12740095097|131.79711148958|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|129.4678503416|129.4678503416|129.4678503416|129.4678503416|129.4678503416|129.4678503416|129.4678503416|129.13094228087|126.78993112045|125.55299708821|125.55299708821|125.39381977925|125.39381977925|122.92646574322|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031
08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL||36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|36.609684959229|35.016313569608|-39.536263002041|-39.536263002041|-39.536263002041|-39.77362454057|36.862517548846|36.862517548846|36.862517548846|36.802795411533|36.555885104543|36.195259347126|36.195259347126||36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|36.195259347126|35.795069217884|35.795069217884|34.944521904216|34.889845459826|34.889845459826|34.444271715888|34.376970353401|34.124411546164|-38.191842328784|-38.191842328784|-38.191842328784|-38.191842328784|-38.191842328784|-38.490147005544|-38.490147005544|-38.490147005544|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-39.702560596611|-40.048362757647||||||-40.048362757647|-40.048362757647|-40.048362757647|-40.048362757647|-40.048362757647|-40.048362757647|-40.048362757647|-40.048362757647|-40.048362757647|-40.048362757647|-40.259774087639|-40.259774087639|-40.259774087639|-40.259774087639|-40.259774087639|-40.358082743454|-40.404179517388|-40.404179517388|-40.404179517388|-40.404179517388|-40.969668095935|-40.969668095935|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.577431856487|-41.827701554137|-42.016889979925|-42.865987806946|-43.138435384877|-43.138435384877|-43.138435384877|-43.138435384877|-43.138435384877|-43.138435384877|-43.138435384877||||||-43.691281474234|-43.691281474234|-43.71253327595|-44.644480909096|-44.691090916249|-46.892877524266|-46.958753737222|-47.387504745866|44.20660783505|44.20660783505|44.20660783505|44.20660783505|44.20660783505|44.20660783505|42.32956697384|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882|42.173435322882||42.173435322882|42.173435322882|41.9070943087|41.9070943087|41.9070943087|41.9070943087|41.9070943087|41.9070943087|41.9070943087|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.380065168147|41.327850356372|40.963084839342|40.963084839342|40.189539007079|39.902009741448|39.902009741448|39.902009741448|39.733210304177|39.733210304177|39.733210304177|39.686985755158|39.686985755158|39.22443090566|38.59936593515|38.113183906148|37.750761803068|36.856402723963|34.65667034983|34.65667034983
08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM||-95.938563305793|-95.938563305793|-95.938563305793|-95.938563305793|-95.938563305793|-95.938563305793|-95.938563305793|-95.938563305793|-95.938563305793|-95.938563305793|-95.938563305793|89.385029024237|89.385029024237|89.385029024237|89.385029024237|89.385029024237|87.316698915819|86.063001084173|84.442223681172|84.224686875565|83.976940915394|83.976940915394|83.976940915394|83.007712891155|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-87.401688781218|-89.129651827764|-90.266281334506|86.717204265903|86.717204265903|86.717204265903|86.717204265903|86.717204265903|85.996894815576||85.913220700303|85.231355146876|84.993764359915|84.993764359915|84.993764359915|84.779453083069|84.779453083069|84.779453083069|84.779453083069|84.779453083069|84.779453083069|84.779453083069|84.359084584663|84.359084584663|84.359084584663|84.359084584663|84.359084584663|84.359084584663|84.359084584663|84.359084584663|84.359084584663|83.876759717144|83.024174581278|81.617932873592|81.617932873592|81.617932873592|81.617932873592|81.617932873592|81.617932873592|81.617932873592|81.617932873592|81.617932873592|81.617932873592|81.617932873592|81.617932873592|81.617932873592|81.617932873592|81.617932873592|81.617932873592|81.617932873592|81.084148168245|81.084148168245|81.084148168245|81.084148168245|81.084148168245|80.97127379276|79.673635682548|79.448485278515|79.376098738144|78.262329642453|77.424809103187|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.847337652772||||||76.847337652772|76.847337652772|76.847337652772|76.847337652772|76.035928860339|-80.287285924284|-80.287285924284|-80.287285924284|-80.287285924284|-80.287285924284|-80.287285924284|-80.613652891945|-81.431838242027|-81.590932651596|-82.128816176605|-82.817405975593|-82.817405975593|-82.817405975593|-82.817405975593|-82.817405975593|-82.817405975593|-82.817405975593|-82.817405975593|-82.817405975593|-83.369588786205|-83.369588786205|-83.369588786205|-83.369588786205|-83.369588786205|-83.369588786205|-83.369588786205|-83.369588786205|-83.369588786205|-83.369588786205|-83.369588786205|-83.788429611082|-84.092702195772|-84.341890650467|-84.446545421499|-85.640608906103|-86.345117276855|-86.539021061469|-87.369795720677|-87.369795720677|-87.369795720677||||||-87.369795720677|-87.369795720677|-87.369795720677|-88.066436892196|-88.35715371309|-89.198017994417|-89.198017994417|-89.198017994417|-89.198017994417|-89.198017994417|-89.198017994417|-89.198017994417|-89.375572751908|-89.433969046174|-89.79532522031|-89.79532522031|-89.79532522031|-89.79532522031|-90.105921150008|-90.378803651376|-90.755928955014|-90.755928955014|-91.22325278381|-92.120280277503|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021||-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.807424139963|85.797626242243|85.797626242243|84.569584883145|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.394540940073|82.543719502855|82.543719502855|82.543719502855|82.543719502855|82.176354325004|81.972639621132|81.972639621132|81.972639621132|79.830710690147|78.837329869899|78.837329869899|78.837329869899|78.837329869899|78.837329869899|78.837329869899
08434|1090528|/equities/al-rajhi-reit|TADAWULALL||8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.3264101944835|8.2643447410698||8.2219067046224|8.2219067046224|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6278669216936|-8.6442971073593|-8.660885316686|-8.6993168002545|-8.7542408976488|-8.763631306746|-8.763631306746|-8.7806183249334|-8.7806183249334|8.3140086355343|8.3140086355343|8.3140086355343|8.3140086355343|8.3140086355343|8.3140086355343|8.3140086355343|8.3140086355343|8.3140086355343|8.3140086355343|8.3140086355343|8.2311205005795|8.2002547142705|8.2002547142705|8.2002547142705|8.2002547142705|8.2002547142705|8.1375047230942|-8.5212976959561|-8.5212976959561|-8.5212976959561|-8.5212976959561|-8.5212976959561|-8.5212976959561|-8.5212976959561|-8.5212976959561|-8.5212976959561|-8.5212976959561|-8.5212976959561|-8.5214420984426|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975||||||-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5286051799975|-8.5523388176187|-8.5770431921465|-8.5933813436807|-8.6198683694536|-8.6659644925522|-8.6988492369571|-8.7153882317983|-8.7267756880609|-8.7267756880609|-8.7747512858541|8.4138698220538|8.4138698220538|8.4138698220538|8.4138698220538|8.4138698220538|8.3609663778198|-8.5644760673576|-8.5644760673576|-8.5644760673576|-8.5738625598543|-8.596513544254|-8.6950149919507|-8.7672388714681|8.6275351224847|8.6275351224847|8.6275351224847|8.6275351224847|8.6275351224847|8.6275351224847|8.6275351224847||||||8.6275351224847|8.6186168715513|8.6186168715513|8.6186168715513|8.6186168715513|8.6186168715513|8.6140187101405|8.6122430515334|8.5953611091387|8.5953611091387|8.5774027245942|8.5774027245942|8.5774027245942|8.5774027245942|8.5774027245942|8.5774027245942|8.5774027245942|8.5774027245942|8.5774027245942|8.5752567654239|8.5752567654239|8.5752567654239|8.5752567654239|8.5752567654239|8.5752567654239|8.5752567654239|-8.8539273617054|-8.8539273617054|-8.8539273617054|-8.8621414896939||-8.871267821733|-8.8997423144886|-8.9236028959032|-8.9258986460888|-8.9258986460888|-8.9258986460888|-8.9258986460888|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7122057381443|8.6977718955903|8.6977718955903|8.6977718955903|8.6977718955903|8.6977718955903|8.6847464383343|8.6591632962999|8.6312920915613|8.6069918592252|8.6055457282373|8.5828288581977|8.5651543079205|8.5651543079205|8.5651543079205|8.5651543079205
08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL||29.94638907903|-33.179240602185|-33.179240602185|-33.179240602185|-33.179240602185|-33.179240602185|-33.179240602185|-33.179240602185|-33.179240602185|-33.179240602185|-33.254712627916|-33.630236571132|-34.344707004559|-34.913564143724|-35.167848836654|-35.340117335172|-35.340117335172|-35.340117335172|-35.340117335172|-35.340117335172|-35.340117335172|-35.340117335172|-35.340117335172|-35.340117335172|-35.340117335172|-35.340117335172|-35.340117335172|-35.50290645477|-35.889925477556|-35.889925477556|-35.889925477556|-36.185510423663|-36.185510423663|-36.185510423663|-36.185510423663|-36.185510423663|-36.185510423663|-36.397789825867|-36.577208983395|-36.577208983395|-37.158008243744|33.82591661691|33.82591661691|33.82591661691|33.82591661691|33.82591661691|33.82591661691|33.82591661691|33.056574866499||-36.386498835651|-36.386498835651|-36.386498835651|-36.386498835651|-36.386498835651|-36.386498835651|-36.386498835651|-36.386498835651|33.292993971985|33.292993971985|33.292993971985|33.292993971985|33.292993971985|33.292993971985|33.292993971985|33.186658697307|32.943511147167|32.262233463554|32.063625113667|32.063625113667|32.063625113667|31.923473111458|31.695525637012|31.508919069879|30.668242478495|-34.81550500737|-34.81550500737|-34.81550500737|-34.81550500737|-34.81550500737|-34.81550500737|-34.81550500737|-34.81550500737|-34.81550500737|-34.81550500737|-36.66444924525|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|33.245691710751|32.549618204485|32.549618204485|-36.490399246456|-36.490399246456|-36.490399246456|-36.490399246456|-36.490399246456|-36.490399246456||||||-36.490399246456|-36.490399246456|-36.490399246456|-36.490399246456|-36.490399246456|-36.842111460634|-37.791233557538|-38.201452332209|-38.201452332209|-38.201452332209|-38.45994597615|-38.572162110951|-38.769070368504|-39.135078568697|-39.466753159894|-39.704726072299|-40.041362811181|-41.040402572523|-41.169889839899|-42.899877133647|37.664118465362|37.664118465362|37.664118465362|37.664118465362|37.664118465362|37.664118465362|37.664118465362|37.664118465362|37.664118465362|37.664118465362|37.487909829813|37.36156562986|36.933505103504|36.933505103504|36.933505103504|36.933505103504|36.933505103504|36.933505103504|36.792118695682|36.792118695682|36.792118695682|36.792118695682|36.792118695682|35.495634405301|35.495634405301||||||35.495634405301|34.965261989566|34.965261989566|34.965261989566|34.965261989566|34.083624475237|33.508676900126|33.508676900126|33.508676900126|33.429084130633|33.422942928458|33.422942928458|32.378751524657|32.378751524657|32.378751524657|32.378751524657|32.378751524657|32.378751524657|32.378751524657|32.378751524657|32.378751524657|32.378751524657|32.322806975438|32.322806975438|32.322806975438|31.858673569442|30.929081489512|30.673193718273|30.673193718273|30.673193718273||29.831326777492|29.800319099824|29.800319099824|29.800319099824|29.800319099824|29.800319099824|29.800319099824|29.800319099824|29.800319099824|29.800319099824|29.453133477547|28.934038574804|28.382265125501|28.166406034085|27.668227909509|27.042475539781|26.780528843775|26.618863968661|26.618863968661|25.975757828233|25.975757828233|25.306398328673|25.168219602252|24.67831959306|24.67831959306|24.67831959306|24.639799378302|24.590978950666|24.590978950666|24.590978950666|24.173310432618|24.093635722858|24.093635722858|24.093635722858|23.664982279709|23.664982279709|23.588313694984|23.539237680468|22.754708915324|22.700464517042|22.700464517042|22.700464517042|22.700464517042|22.700464517042|22.700464517042|22.700464517042|22.700464517042|22.700464517042|22.604299438568
08436|11704|/equities/al-babtain|TADAWULALL||-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-40.493653052382|-41.312389737292|-42.233212133165|-42.750790538518|-43.367544958027|-44.144495245518|-44.743883606132|41.239140892045|41.239140892045|41.239140892045|41.239140892045|41.239140892045|41.239140892045|41.239140892045|41.110157224885|40.686285042489|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|-44.539271215921|41.691767071446|41.691767071446|41.691767071446|41.691767071446|41.691767071446|41.691767071446|41.691767071446|41.691767071446||40.79085217445|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.761555598972|40.262839554413|39.380931058045|39.239923864069|38.433249797492|38.211944304207|38.210492569317|38.097772022209|36.847524214808|36.327802182375|35.20866934584|-39.091636173124|-39.091636173124|-39.091636173124|-39.091636173124|33.921324473745|33.921324473745|-37.535577557461|-37.535577557461|-37.535577557461|-37.535577557461|-37.535577557461|-38.106197752308|-38.126330284886|-38.607035218138|-39.238372549369|-40.187079254073|-40.380087551455|-40.483430739884|-40.799938792561|-40.799938792561|-40.799938792561|-40.985418130555|-40.985418130555|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335||||||-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-41.109875781335|-42.033193913872|-42.867959318366|-42.867959318366|-42.867959318366|-42.867959318366|-44.322731558709|-45.750257033142|-46.083619773424|-46.784578416122|-47.718306243877|-47.718306243877|-49.156452272182|40.867271885485|40.867271885485|40.867271885485|40.867271885485|40.867271885485|40.867271885485|40.867271885485|38.755303578477|38.187237937087|38.187237937087|38.187237937087|38.187237937087|38.187237937087|38.187237937087|38.187237937087|38.187237937087|38.187237937087|38.187237937087|38.187237937087|38.187237937087|37.666375485652|37.0265294618|36.653570037727|36.653570037727|36.653570037727|36.375405039108|36.375405039108||||||36.375405039108|36.375405039108|36.375405039108|35.693090997258|35.693090997258|34.751528724699|34.751528724699|34.751528724699|34.751528724699|34.751528724699|34.751528724699|34.751528724699|33.976698116758|33.540775515745|32.242528096514|32.214435121926|32.214435121926|32.214435121926|32.214435121926|32.214435121926|32.214435121926|32.214435121926|31.673540602539|31.673540602539|31.673540602539|31.434310525551|31.434310525551|31.365898125585|30.737110766234|30.402344871961||29.805380690321|29.544869595352|29.457554052866|29.457554052866|29.333392247664|29.07584227127|29.07584227127|29.07584227127|29.07584227127|28.08426834259|27.543631301031|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|27.017596302472|26.981479014418|26.981479014418|26.981479014418|26.981479014418|26.981479014418|26.981479014418|26.981479014418|26.981479014418|26.565985641718|26.565985641718|26.565985641718|25.647681220896|25.647681220896|25.647681220896|25.612908055896|25.612908055896|25.612908055896|25.612908055896|25.612908055896|25.612908055896|25.311563256178|25.162847998842|25.019832190655
08437|11706|/equities/alabdullatif|TADAWULALL||-15.88536814303|-15.88536814303|-15.88536814303|-16.018186660285|-16.182430156597|-16.318802508464|-16.318802508464|-16.345335864083|-16.540373006415|-16.582637114604|-16.822929959915|-16.838811138627|-16.864363272972|-16.864363272972|-16.864363272972|-16.864363272972|-16.864363272972|-16.864363272972|-16.864363272972|-16.904848663881|-17.027609605341|-17.032899824281|-17.2376657763|-17.425183962769|-17.439387613127|-17.439387613127|-17.439387613127|-17.677096531997|16.272994053708|16.272994053708|16.272994053708|16.272994053708|16.272994053708|-17.782647350977|-17.782647350977|-17.782647350977|-17.782647350977|-17.782647350977|-17.782647350977|-17.782647350977|-17.782647350977|16.28885068789|16.28885068789|16.28885068789|16.139834508795|16.099816438775|16.037573096069|-17.362896042157|-17.362896042157||-17.362896042157|-17.362896042157|-17.362896042157|-17.472106753773|-17.861230226564|-18.082505916136|-18.082505916136|-18.363789678955|16.78302092244|16.78302092244|16.78302092244|16.78302092244|16.78302092244|16.78302092244|16.78302092244|16.78302092244|16.594468060354|16.231630580536|15.9895889151|15.656210778808|15.642456026713|15.359396479571|-16.756654433275|-16.756654433275|-16.756654433275|-16.756654433275|-16.756654433275|-16.756654433275|-16.756654433275|-16.756654433275|-16.756654433275|-16.756654433275|-16.756654433275|-16.756654433275|-16.756654433275|-17.025171893465|-17.519078724503|-17.596754384173|-17.776394022982|-17.984883137854|-18.079978767628|-18.079978767628|-18.277753635242|-18.338165438256|-18.338165438256|-18.338165438256|-18.338165438256|-18.338165438256|-18.338165438256|-18.338165438256|-18.338165438256|-18.338165438256|-18.338165438256|-18.338165438256|-18.338165438256|-18.338165438256|-18.338165438256|-18.426850597153|-18.738722368622|-18.868054883667|-18.868054883667|-18.868054883667|-19.087839357266|-19.136488111161|-19.210541468355|-19.340051333959||||||-19.340051333959|-19.640483931578|-19.640483931578|-19.640483931578|-19.640483931578|-19.730537604267|-19.730596859118|-19.857457802157|-19.857457802157|-19.857457802157|17.651569738048|17.651569738048|17.651569738048|17.651569738048|17.651569738048|17.651569738048|17.651569738048|17.193895289788|17.193895289788|17.193895289788|16.873631623851|16.873631623851|16.873631623851|16.873631623851|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521||||||-18.174139825521|-18.174139825521|-18.174139825521|-18.174139825521|-18.33237753093|-19.258197362553|-19.456539881243|-19.456539881243|17.86346277886|17.86346277886|17.86346277886|17.86346277886|17.86346277886|17.86346277886|17.657181365549|17.589090567231|17.517877823114|17.456870805415|17.456870805415|17.456870805415|17.259856183433|17.075599759393|17.075599759393|17.075599759393|17.075599759393|17.075599759393|17.075599759393|17.075599759393|17.075599759393|17.075599759393||16.889555500142|16.879945693918|16.879945693918|16.40549525785|16.182771889894|16.137756362508|16.137756362508|16.137756362508|16.137756362508|16.071951458796|15.937724296632|15.524137912396|-16.86809573922|-16.86809573922|-16.86809573922|-17.12788476716|-17.377649675591|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.907637653184|15.907637653184|15.907637653184|15.907637653184|15.907637653184|15.907637653184|15.907637653184|15.827375899235|15.636266662358|15.636266662358|15.521406970287|15.42293901356|15.42293901356|15.42293901356|15.42293901356|15.42293901356|15.42293901356|15.341042411679|15.326965294201|15.326965294201
08438|1057695|/equities/alahli-reits|TADAWULALL||-7.3689864735507|-7.3689864735507|-7.3689864735507|-7.3689864735507|-7.3689864735507|-7.405540503915|-7.4361561027455|-7.440173224971|-7.4568591695861|-7.4659547918192|-7.4849498661747|-7.4871666334724|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5319324471039|-7.5449234858308|-7.5449234858308|-7.5449234858308|-7.5449234858308|-7.5532483409018|-7.6108315068451|-7.6452948573668|-7.6452948573668|-7.6452948573668|-7.6452948573668|-7.6452948573668|-7.6452948573668|-7.6452948573668|-7.6452948573668|-7.6981055740338|-7.7467837867716|-7.7725376881471|-7.8211531415372|-7.8951697895692|-7.9165676490963|-7.9165676490963|-7.947864795239|-7.947864795239|-7.947864795239|-7.947864795239||-7.947864795239|-7.947864795239|-7.947864795239|-7.947864795239|-7.9665165218062|-8.0661294231091|-8.088477294674|-8.1460860758252|7.7642648981751|7.7642648981751|7.7642648981751|7.7642648981751|7.7642648981751|7.7642648981751|7.7642648981751|7.7130716958246|7.5823021904849|7.5703359727753|7.5237067678121|7.4374521284796|7.3660575846276|-7.685508514003|-7.685508514003|-7.685508514003|-7.685508514003|-7.685508514003|-7.685508514003|-7.685508514003|-7.747787290763|-7.8047635620955|-7.9078927574327|-7.9078927574327|-7.9078927574327|-7.9078927574327|-7.9078927574327|-7.9909917842205|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0244436954303|-8.0760486098179|-8.1314388032324|-8.1314388032324|-8.1314388032324|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461||||||-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2305309166461|-8.2317005914615|-8.2441120459157|-8.3001244679113|-8.326249137523|-8.3503079421754|-8.3503079421754|-8.3547870326302|-8.3844901985913|-8.3844901985913|-8.4027823213489|-8.4027823213489|-8.4027823213489|-8.4027823213489|-8.4027823213489|-8.4027823213489|-8.4103134212396|-8.4325705167874|-8.4584112826568|-8.491013070343|-8.4919291145983|-8.4919291145983|-8.5404771309631|-8.5500953380876|-8.5500953380876|-8.6180276535289|-8.6180276535289|-8.6180276535289|-8.6180276535289|-8.6180276535289|-8.6511419241447|-8.6779350643708|-8.7215947978314||||||-8.749685018717|-8.749685018717|8.4232770654778|8.4232770654778|8.4232770654778|8.4232770654778|8.4232770654778|8.4232770654778|8.4232770654778|8.4232770654778|8.4232770654778|8.4232770654778|8.4232770654778|8.4049546200544|8.4049546200544|8.4049546200544|8.4049546200544|8.4049546200544|8.4049546200544|8.4021721370254|8.3651913015085|8.2785459456662|8.2718606741149|8.2718606741149|8.2718606741149|8.255729140556|8.255729140556|8.255729140556|8.255729140556|8.255729140556||8.255729140556|8.255729140556|8.255729140556|8.255729140556|8.2485875440043|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|-8.9434644361517|-8.9656354404993|-8.9656354404993|-9.1061802706321|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6133193395218|8.5889478953083|8.5889478953083|8.5889478953083|8.5889478953083|8.4621640610915|8.4029606104142|8.3343999915925|8.2171115934415|8.1423598468504|8.1423598468504|7.9935925845994|7.9935925845994
08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM||-36.908944982983|-36.908944982983|-37.123827080701|-37.46258577238|-37.53620798202|35.551877540465|35.551877540465|35.551877540465|35.551877540465|35.551877540465|35.551877540465|35.551877540465|35.551877540465|35.551877540465|35.551877540465|35.282643788519|-37.685582719062|-37.685582719062|-37.685582719062|-37.685582719062|-37.685582719062|-37.685582719062|-37.685582719062|-37.685582719062|-37.685582719062|-37.685582719062|-37.685582719062|-37.685582719062|-37.685582719062|-37.685582719062|-37.685582719062|-38.253426430197|-39.089916941823|-39.313796305327|36.970664043785|36.970664043785|36.970664043785|36.970664043785|36.970664043785|36.970664043785|36.970664043785|36.970664043785|36.970664043785|36.970664043785|36.970664043785|36.786847242118|36.67427522209|36.438082817161|36.41067274017||36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.41067274017|36.131304189043|36.112562414095|36.10284619429|35.811496576759|35.4433269866|34.75830496002|34.75830496002|34.75830496002|34.325375547242|34.325375547242|34.304234878152|34.304234878152|34.304234878152|34.304234878152|33.9574224574|33.9574224574|33.9574224574|33.131372510638|33.131372510638|33.131372510638|33.131372510638|33.112634724208|32.589039769248|32.540599362139|32.489555270677|31.921728671927|-33.927440419544|-33.927440419544|-33.927440419544|-33.927440419544|-33.927440419544|-33.927440419544|-33.927440419544|-33.927440419544|-34.113823959948|-34.470914917655|-34.714904870664|-35.013780688881|-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853||||||-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853|-35.091357609853|-35.162619269805|-35.364654168323|-35.364654168323|-35.605173120714|-36.68352467243|-37.181513241094|-37.181513241094|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-37.464066912919|-38.111184890833|-38.556874389743|-38.656525845103|-39.087313669175|-39.087313669175|-39.234794423812|-39.451994575653|-40.417771513366|-40.674677275325|-40.674677275325||||||-40.674677275325|-40.674677275325|-40.674677275325|38.041351808268|38.041351808268|38.041351808268|38.041351808268|38.041351808268|38.041351808268|38.041351808268|38.041351808268|38.041351808268|38.041351808268|38.041351808268|38.041351808268|38.041351808268|37.658289544285|37.658289544285|37.658289544285|37.658289544285|37.658289544285|37.658289544285|37.658289544285|37.658289544285|37.658289544285|37.658289544285|37.658289544285|37.658289544285|37.604555150241|37.604555150241||36.636173906559|35.991304917064|35.973215061606|35.973215061606|35.743570705455|35.375079892522|35.290089261141|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.693783142104|34.317535349544|33.995724650587|33.995724650587|33.983609554166|33.983609554166|33.899463776975|33.899463776975|33.899463776975|33.899463776975|33.899463776975|33.899463776975|33.332734774913|32.96550936933|32.96550936933|32.96550936933|32.119454863288|31.252366078704|31.252366078704|31.252366078704|30.944851359625|30.840805688634|30.840805688634
08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP||-127.64952530084|-130.27725118197|-131.26361098331|-132.53734689335|-133.98594226417|-137.33993508614|-139.28136721527|-139.28136721527|-139.28136721527|-139.28136721527|-139.28136721527|-141.29040920376|-143.23379190364|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|131.5359404797|130.65103480492|129.93586276699|129.93586276699|129.93586276699|128.15168295585|128.15168295585|126.60186588193|121.73541314763|121.41524364846|121.41524364846|121.41524364846|121.41524364846|121.41524364846|121.41524364846|121.41524364846|121.10581644262|118.6731340431|116.70348210057|116.13876858363|116.13876858363||116.13876858363|116.13876858363|116.13876858363|116.13876858363|116.13876858363|116.13876858363|116.13876858363|116.13876858363|116.13876858363|116.13876858363|116.13876858363|116.13876858363|115.79107181685|115.79107181685|114.91454876944|114.91454876944|114.91454876944|114.91454876944|114.91454876944|114.91454876944|114.91454876944|113.19394545075|112.6377145396|111.11968248269|110.26874304285|110.26874304285|108.65416283597|102.34906710507|-112.90522415133|-112.90522415133|-112.90522415133|-112.90522415133|-112.90522415133|-112.90522415133|-112.90522415133|-116.20580410397|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|110.10772859601|109.87525306309|108.87508121031|108.87508121031||||||108.87508121031|108.87508121031|108.87508121031|106.71675401813|103.18792392236|103.18792392236|103.18792392236|103.18792392236|103.18792392236|100.95329019493|-119.27777824356|-119.27777824356|-119.27777824356|-119.27777824356|-119.27777824356|-119.27777824356|-119.27777824356|-119.27777824356|-119.27777824356|-119.27777824356|-119.27777824356|-119.71975284102|-123.61083810067|-125.21203928232|-126.84671285682|-131.28523506647|-132.56137492399|-134.11094338769|-134.11094338769|-134.11094338769|-134.11094338769|-134.11094338769|-134.11094338769|-134.11094338769|-135.90382403659|-136.00327717631|-136.00327717631|-136.00327717631|-136.00327717631|-136.00327717631|-136.00327717631|-136.00327717631|-136.00327717631|-136.00327717631|-136.00327717631||||||-136.00327717631|-136.00327717631|-136.00327717631|-136.00327717631|-138.92307998702|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|128.24164071498|127.42404964696|122.63227704642|122.50593847987|122.50593847987|122.50593847987|122.50593847987||122.43726997312|122.43726997312|121.63307995196|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-131.88552132878|-133.51153884285|-133.51153884285|-133.51153884285|-133.51153884285|-133.51153884285|-133.51153884285|-133.51153884285|-134.61702680432|-134.61702680432|-134.62447431179|-135.21046035197|-135.21046035197|-136.3171815597|-137.26353091255|-140.43169804696|123.07648958975|123.07648958975|123.07648958975|123.07648958975|123.07648958975|123.07648958975|119.91831328928|117.89257523814|116.73341472722|115.07046453795|113.01440368583|111.29062158005|111.29062158005|102.50624552189|97.437497567449|94.978383958234|94.978383958234
08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP||12.182272420088|12.182272420088|12.182272420088|12.182272420088|12.182272420088|12.182272420088|12.182272420088|12.182272420088|11.754747428011|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.665902879973|11.5865584779|11.44617604417|11.311306361825|11.027007240356|10.566674650048|9.397415942985|-11.185165117015|-11.185165117015|-11.277961198742|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618||9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.8405895536618|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.6809441471721|9.2032709016431|8.3969681410909|8.1388173541742|8.1388173541742|8.1388173541742|7.5747973611308|-8.3238015227907|-8.3238015227907|-8.3238015227907|-8.3238015227907|-8.3238015227907|-8.3238015227907|-8.3238015227907|-8.3238015227907|-8.3238015227907|-8.3238015227907|-8.3842241028274|-8.4858042641178|-8.6081164063894|-8.6483299640088|-8.6483299640088|-8.6483299640088|-8.6483299640088|-8.6483299640088|-8.7275891731479|-8.751210472131|-8.7709386666914|-8.7709386666914|-8.7921541885424|-8.8768378315026|-8.9247914894528|-8.9247914894528|-8.9247914894528|-9.0558790745677|-9.1845792622772|-9.1845792622772|-9.1845792622772|-9.1845792622772|-9.1845792622772|-9.1845792622772|-9.1845792622772||||||-9.1845792622772|-9.1845792622772|-9.1845792622772|-9.1845792622772|-9.226755337738|-9.2613947974565|-9.4065492536097|-9.7128323874505|-9.7423861038577|-9.7423861038577|-10.013762104499|-10.307513727069|-10.546682319509|-10.821313921463|-10.965903617554|-10.988226574453|-11.176917996442|-11.434353314545|-11.606705270881|-11.606705270881|-11.606705270881|-11.606705270881|-11.825228517446|-12.135837835041|-12.135837835041|-12.315375321405|-12.424861264777|-12.632068608152|-12.781483242235|-12.781483242235|-12.781483242235|-12.781483242235|-12.781483242235|-12.781483242235|-12.781483242235|-12.781483242235|-12.781483242235|-13.106092476538|-13.504547516164|-13.768386328283|-13.802699174487|-13.802699174487|-14.233482495698|-14.233482495698|-14.233482495698||||||-14.563869414233|-14.890965604675|-15.443295319756|-16.663661144266|-18.201846067651|-18.252051398206|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.934903936826|16.902045153637|16.902045153637|16.902045153637|16.902045153637|16.902045153637|16.902045153637|16.902045153637|16.902045153637|16.902045153637|16.902045153637|16.902045153637||16.902045153637|16.902045153637|16.710050052029|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.198966501802|-18.338851291438|-18.379856151146|-18.379856151146|-18.379856151146|-18.379856151146|-18.379856151146|-18.379856151146|-18.379856151146|-18.379856151146|-18.463174018377|16.823317824031|16.823317824031|16.823317824031|16.823317824031|16.823317824031|16.637019910443|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139
08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM||-28.725013750109|-28.725013750109|-28.725013750109|-28.725013750109|-28.725013750109|-28.725013750109|-28.725013750109|-28.725013750109|-28.838904929728|-28.96267220772|-29.050191426682|-29.200212505579|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.375444699342|-29.594938491246|-29.702708269116|-30.028009760111|-30.366370945469|-30.366370945469|-30.648744244593|-30.876382239679|-30.898843603808|-30.898843603808||-30.898843603808|-30.898843603808|-30.898843603808|-30.976491854674|-31.239048115356|-31.239048115356|-31.239048115356|-31.440610055507|-31.828455850351|-31.914950817678|-32.113834453792|-32.526029711852|30.95977697163|30.95977697163|30.95977697163|30.95977697163|30.95977697163|30.95977697163|30.95977697163|30.95977697163|30.95977697163|30.95977697163|30.95977697163|-32.608050962666|-32.608050962666|-32.608050962666|-32.608050962666|-32.608050962666|-32.608050962666|-32.608050962666|-32.608050962666|-32.608050962666|-32.608050962666|-32.608050962666|-32.608050962666|-33.161723291851|31.264315998818|31.264315998818|31.264315998818|31.264315998818|31.264315998818|31.264315998818|31.264315998818|31.264315998818|31.264315998818|31.03813045584|30.902322817277|30.902322817277|30.666469415504|30.373854461068|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238|30.338412376238||||||30.338412376238|30.338412376238|30.338412376238|30.338412376238|29.559345134975|-32.715728285842|-32.715728285842|-32.715728285842|-32.715728285842|-32.715728285842|-32.715728285842|-32.715728285842|-32.715728285842|-32.715728285842|-32.820253905249|-33.405838181125|-33.539249474602|-33.539249474602|-33.539249474602|-33.745095744976|-33.745095744976|-33.745095744976|-33.9473286903|-34.01091991929|-34.126022514014|-34.434468463956|-34.773290326797|-34.773290326797|-34.773290326797|-34.773290326797|-34.773290326797|-34.773290326797|-34.773290326797|-34.773290326797|-34.773290326797|-35.425876487851|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597||||||-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|-35.785514865597|33.789014022599|33.789014022599|33.789014022599|33.789014022599|33.789014022599|33.734459948816|33.520511283122||33.449456786274|33.059396742846|32.841552521416|32.813769984181|32.813769984181|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.697009545322|32.498898274099|32.334331890383|32.180370114952|32.134776378745|32.134776378745|31.856977905094|31.856977905094|31.856977905094|31.809973890317|31.684416857839|31.214834296998|31.214834296998|30.937606468526|30.937606468526|30.937606468526|30.455119811526|30.197338849253|30.197338849253|30.197338849253|30.181487381399|29.341652671431|29.215170427532|29.196856017876|29.023174175474|28.643526696335|28.529643978781|28.529643978781|28.529643978781|28.529643978781|28.483262550323|28.483262550323
08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08444|996548|/equities/aljazira-mawten-reit|TADAWULALL||-16.09724845626|-16.09724845626|-16.09724845626|-16.09724845626|-16.09724845626|-16.09724845626|-16.09724845626|-16.09724845626|-16.09724845626|-16.159165061602|-16.295738817463|-16.343043302176|-16.360048001207|-16.484497645605|-16.607220070349|-16.617000009005|-16.617000009005|-16.617000009005|-16.617000009005|-16.622222584028|-16.645379104615|-16.645379104615|-16.645379104615|-16.645379104615|-16.645379104615|-16.645379104615|-16.645379104615|-16.849309857687|-17.023677967213|-17.166308665963|-17.192565044531|-17.270627746724|-17.481808408259|-17.636678417228|-17.636678417228|-17.851865247116|-17.893183234914|-18.104339557398|-18.104339557398|-18.104339557398|-18.263711670492|16.708907175642|16.708907175642|16.708907175642|16.708907175642|16.635564581089|16.635564581089|16.448405124008|16.212910952986||16.212910952986|16.212910952986|16.212910952986|16.212910952986|16.212910952986|16.212910952986|16.212910952986|16.212910952986|16.212910952986|16.212910952986|16.212910952986|16.212910952986|15.962853049571|15.962853049571|15.837615118352|15.611824262531|15.611824262531|15.611824262531|15.611824262531|15.611824262531|15.611824262531|15.420916915372|15.387552055845|15.387552055845|15.126854948951|15.126854948951|14.952060545763|-16.022928050098|-16.022928050098|-16.022928050098|-16.022928050098|-16.022928050098|-16.022928050098|-16.022928050098|-16.022928050098|-16.601031412612|16.001170993681|16.001170993681|16.001170993681|16.001170993681|16.001170993681|16.001170993681|16.001170993681|16.001170993681|15.963420910152|15.963420910152|15.795158824312|15.795158824312|15.795158824312|15.795158824312|15.795158824312|15.795158824312|15.795158824312|15.795158824312|15.795158824312|15.795158824312|15.795158824312|15.795158824312|15.795158824312|15.786842726985|-16.774762201555|-16.774762201555|-16.792175281499|-16.792175281499|-16.816860980959|-16.926511997615||||||-16.981666577813|-16.981666577813|-16.981666577813|-16.981666577813|-16.981666577813|-16.981666577813|-16.981666577813|-16.981666577813|-16.981666577813|-16.981666577813|-17.280739904506|-17.370023166066|-17.370023166066|-17.370023166066|-17.370023166066|-17.523358780947|-17.637065418127|-17.750072699523|-17.816747274373|-17.874164782601|-18.015635562332|-18.015635562332|-18.140705930295|-18.323006059397|-18.468895172266|-18.714328473572|-18.80814223131|-18.856825455918|-18.945362206845|-19.010450660859|-19.010450660859|-19.010450660859|-19.010450660859|-19.010450660859|-19.010450660859|-19.109388894145|-19.249861354398|-19.249861354398|-19.249861354398|-19.249861354398|-19.249861354398|-19.256513192441|-19.458347508406|-19.539564976838|-19.539564976838||||||-19.689458004768|-19.689458004768|-19.689458004768|-20.107175209054|-20.380195460859|-20.731328048246|18.778764687162|18.778764687162|18.778764687162|18.778764687162|18.778764687162|18.778764687162|18.778764687162|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536||18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|16.24681393807|-17.005867385999|-17.005867385999|-17.022075017443|-17.070082805941|-17.111584190466|-17.111584190466|-17.272749310956|-17.272749310956|-17.272749310956|-17.346973103046|-17.346973103046|-17.432192451158|-17.526880827656|-17.534737583932|-17.534737583932|-17.534737583932|-17.534737583932|-17.534737583932|-17.534737583932|-17.534737583932|-17.534737583932|-17.545263075096|-17.67362591874|-17.732918179161|-17.737390075774|-17.737390075774|-17.737390075774|-17.737390075774|-17.765516279941|16.732898170595
08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL||15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|15.67389024634|-16.962870017632|-16.962870017632|-16.962870017632|-16.962870017632|-16.962870017632|-16.962870017632|-17.088744631458|-17.408605777609|-17.550672543698|-17.700746974077|-17.875274085033|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434||-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.032821259434|-18.126568764737|-18.126568764737|-18.433965120371|-18.555517419241|-18.723908459767|-19.208786579883|17.90957764908|17.90957764908|17.90957764908|17.90957764908|17.666259958843|17.666259958843|17.666259958843|17.666259958843|17.666259958843|17.666259958843|17.666259958843|17.666259958843|17.666259958843|17.646955280944|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969||||||-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-18.92449423969|-19.577806363501|-19.577806363501|-19.577806363501|-19.577806363501|-19.577806363501|-19.577806363501|-19.577806363501|-19.65914279492|-19.65914279492|-19.786825196294|-20.040916248989|-20.041018800417|-20.307798311092|18.248757518869|18.248757518869|18.248757518869|18.248757518869|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643|-20.155190198643||||||-20.155190198643|-20.155190198643|-20.155190198643|-20.242432719053|-20.573814636669|-20.588250973208|-20.588250973208|-20.588250973208|18.753038522484|18.753038522484|18.753038522484|18.753038522484|18.753038522484|18.753038522484|18.753038522484|18.753038522484|18.135598629583|17.822888023179|17.513208740863|17.48689944867|16.93487140527|16.93487140527|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503||-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.012772730503|-18.163992518781|-18.163992518781|-18.163992518781|-18.163992518781|-18.163992518781|-18.163992518781|-18.163992518781|16.820477801119|16.820477801119|16.820477801119|16.820477801119|16.820477801119|16.820477801119|16.820477801119|16.820477801119|16.820477801119|16.601642853193|16.265158395163|16.25626344375|16.25626344375|16.25626344375|16.25626344375|16.103625823968|15.976250279737|15.786944933282|15.66733225676|15.66733225676|15.66733225676|15.66733225676|15.66733225676|15.66733225676|15.66733225676|15.66733225676|15.66733225676
08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP||-64.631564588363|-64.631564588363|-64.631564588363|-64.631564588363|-65.962849161156|-66.464276760957|-67.160307851259|-67.700343201364|-68.318003180822|-68.318003180822|-68.318003180822|-68.318003180822|-68.318003180822|-68.408892635063|-69.754326294479|-70.831226995873|63.858741790919|63.858741790919|63.543049740425|62.97475330284|62.97475330284|62.969046991826|62.969046991826|62.969046991826|62.969046991826|62.623706331707|62.623706331707|62.623706331707|62.623706331707|62.38189600889|61.143082641576|61.143082641576|60.075648227239|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877||59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.985068873877|59.25007775571|57.933418202688|-63.590193396618|-63.590193396618|-63.590193396618|-63.590193396618|-63.590193396618|-63.590193396618|-63.590193396618|-63.590193396618|-63.590193396618|-63.590193396618|-63.590193396618|-63.590193396618|-63.590193396618|-63.590193396618|-64.432953553202|-64.432953553202|-65.292170529898|-66.280457185296|-66.280457185296|-68.300507517422|-69.295008522233|63.917755765827|63.917755765827|63.917755765827|63.917755765827|63.917755765827|63.917755765827|63.917755765827|63.917755765827|63.917755765827|63.917755765827|63.917755765827|63.917755765827|63.917755765827|63.917755765827|63.917755765827|63.917755765827|63.917755765827|63.917755765827|63.917755765827|61.819726594192|61.355215983016|61.355215983016|61.289131328378|60.232367803558|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885||||||60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|60.184922213885|59.25546921131|56.361634661059|53.9573701502|51.019300421202|-55.65442033096|-55.65442033096|-55.65442033096|-55.65442033096|-55.65442033096|-55.65442033096|-55.65442033096|-55.65442033096|-55.65442033096|-56.249356643842|-56.327062386591|-57.274514059577|-58.643906333219|-59.682116749299|-59.992921861947|-59.992921861947|-59.992921861947|-59.992921861947|54.538088593678|54.538088593678||||||54.538088593678|54.538088593678|54.538088593678|54.538088593678|54.538088593678|54.538088593678|54.538088593678|54.538088593678|54.538088593678|54.538088593678|54.538088593678|54.538088593678|54.538088593678|53.542322566991|52.252579824665|51.121419075456|51.121419075456|51.121419075456|51.121419075456|51.121419075456|50.867859578801|50.867859578801|50.867859578801|50.867859578801|50.867859578801|50.867859578801|50.867859578801|50.867859578801|50.867859578801|50.867859578801||50.867859578801|50.867859578801|50.867859578801|50.447620313116|50.147355098137|49.966489343742|49.966489343742|49.398133843156|49.398133843156|49.253484506311|48.031649239529|47.935163532881|46.755739250876|-51.91205220078|-51.91205220078|-52.066168518581|-52.542963791465|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|47.565898484819|47.565898484819|46.770442930453|46.137583115945|46.137583115945|45.852871315623|45.047633481185|45.004135880135|45.004135880135|45.004135880135|45.004135880135|45.004135880135|43.138184452775|-45.708883632641|-45.708883632641
08447|1141641|/equities/alkhabeer-reit|TADAWULALL||-5.7864030030211|-5.7864030030211|-5.7864030030211|-5.7864030030211|-5.7864030030211|-5.8410032222492|-5.8722259942936|-5.8980288708924|-5.9305874997508|-5.9728750315123|-5.9904168277773|-6.0232408212062|-6.0236009675525|-6.0362230493252|-6.084136825317|-6.0984854494133|-6.1149838008923|-6.1427599101644|-6.1725111702395|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376||-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1742821701376|-6.1842023275525|-6.1902246102394|-6.1924718071687|-6.2099687975499|-6.2810761842301|6.1261165790201|6.1261165790201|6.1261165790201|6.1234628019997|6.1188849165055|6.1188849165055|6.1188849165055|6.1188849165055|6.0854276500381|-6.2563332551159|-6.2563332551159|-6.2563332551159|-6.2563332551159|-6.2563332551159|-6.2563332551159|-6.2563332551159|-6.2563332551159|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2738215874959|-6.2829624375818|-6.2829624375818|-6.2829624375818|-6.2829624375818|-6.2880487375949|-6.2880487375949|-6.2880487375949|-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744||||||-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744|-6.302390218744|-6.3059891075661|-6.3191880906587|-6.3191880906587|-6.3191880906587|-6.3191880906587|-6.3191880906587|-6.337431135549|-6.3415901294173|-6.3684334877267|-6.3761525687777|-6.3761525687777|-6.3868364026373|-6.4198179697798|-6.4481312142264|-6.4544069308603|-6.4544069308603|-6.4544069308603|-6.4544069308603|-6.4711265324508|-6.4711265324508|-6.4711265324508|-6.4711265324508|-6.4711265324508|-6.4711265324508|-6.4711265324508|-6.4711265324508|-6.4711265324508|-6.5223630268214|-6.5381808897785|-6.6146456291202|6.4070451221849|6.4070451221849|6.4070451221849|6.4070451221849|6.4070451221849|6.4070451221849|6.4070451221849|6.4070451221849||||||6.4070451221849|6.3711612712437|6.3512903066801|6.3214336868047|6.3117557480742|6.3117557480742|6.3117557480742|6.3117557480742|6.3117557480742|6.3117557480742|6.3077850109767|6.3077850109767|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435||6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2934272670435|6.2499056552586|6.2499056552586|6.2499056552586|6.2499056552586|6.2499056552586|6.2499056552586|6.2499056552586|6.2499056552586|6.2499056552586|6.1932286923392|6.1702540920027|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1162160889622|6.0485733368128|6.0381767458055|6.0381767458055|-6.2371309108096|-6.2371309108096|-6.2371309108096|-6.2371309108096|-6.2371309108096|-6.2371309108096|-6.2371309108096|-6.2371309108096|-6.2421370546708|-6.2421370546708|-6.2459146114053|-6.2459146114053|-6.2459146114053
08448|11747|/equities/alkhaleej-trng|TADAWULALL||26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.885146395084|26.778978337562|26.778978337562|26.778978337562|26.778978337562|26.723865179791|25.957072527954|-28.360062239385|-28.360062239385|-28.360062239385|-28.360062239385|-28.360062239385|-28.360062239385|-28.360062239385|-28.360062239385|-28.711180816995|-29.004089182071|-29.143011620815|-29.143011620815|-29.241648401802|-29.241648401802|-29.241648401802|-29.241648401802|-29.241648401802|-29.241648401802|-29.407388066788|-29.445231613725|-29.445231613725|-29.997480164203|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583||27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.440781640583|27.270313421415|26.480903695608|26.281586757105|26.281586757105|26.281586757105|26.281586757105|-28.900230440546|-28.900230440546|-28.900230440546|-28.900230440546|-28.900230440546|-28.900230440546|-28.900230440546|-28.900230440546|-28.905373613775|-28.905373613775|-28.905373613775|-28.905373613775|-28.905373613775|-28.905373613775|-30.207637407979|-31.391818791187|-31.713131990208|-32.248618314018|-32.248618314018|-32.470687863286|-32.856319530204|-32.948781143732|-32.948781143732|-32.948781143732|-32.948781143732|-33.270996297348|-33.270996297348|-33.270996297348|-33.270996297348|-33.853884605289|-34.013384269762|-34.013384269762|-34.013384269762|-34.013384269762|-34.013384269762|-34.013384269762|-34.013384269762|-34.49820574024|-34.520227837327|-35.111364390853|-35.223737745819|-35.323471828384|-35.323471828384|-35.323471828384|-35.323471828384||||||-35.323471828384|-35.323471828384|-35.323471828384|-35.323471828384|-35.323471828384|-35.323471828384|-35.376908633454|-35.376908633454|-35.376908633454|-35.376908633454|-35.574342035965|-36.388158559485|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|32.277086209846|30.893985694859|29.340537117823|28.795042937447|28.672451655769|28.672451655769|28.672451655769|28.672451655769|28.672451655769|28.672451655769|28.672451655769|28.672451655769|28.672451655769|28.672451655769|28.672451655769|28.672451655769|28.672451655769|27.836056038962|27.267840594303|24.636491265839||||||-33.662183856414|-33.662183856414|-33.662183856414|-33.662183856414|-35.416315184088|-37.757017676534|-39.863353376589|34.647423860356|34.647423860356|34.647423860356|34.586025790953|34.395583237303|33.297871789549|32.682544195318|32.682544195318|32.682544195318|32.682544195318|32.682544195318|32.682544195318|32.682544195318|32.682544195318|32.682544195318|32.682544195318|32.682544195318|32.682544195318|32.111160132248|31.537399553545|31.124888816683|30.516541391842|30.360045016068||29.421044741464|29.421044741464|29.073382177168|28.364868153261|27.75263181122|27.36664213445|27.36664213445|27.36664213445|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.6676431018|26.197381266608|25.680424434889|25.471766189465|25.471766189465|25.471766189465|25.471766189465|25.471766189465|25.471766189465|25.471766189465|25.471766189465|25.167474747954|25.167474747954|25.167474747954|25.167474747954|25.167474747954|24.608304978806|23.923117321286|23.614575246477|23.571749744045|23.038611369251|22.477345419061|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309
08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL||-153.48167284313|-153.48167284313|-153.48167284313|-155.10185600191|-155.95329318035|-155.95329318035|-155.95329318035|-157.20654639477|-157.20654639477|-159.71837657551|-161.0537554805|-162.68194358266|-165.01327437733|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-168.26034749709|-172.79639061291|-172.79639061291|-172.79639061291|-172.79639061291|-172.79639061291|-172.79639061291|-172.79639061291|-172.79639061291||-172.79639061291|-172.79639061291|-172.79639061291|-173.87377429891|-178.77085914533|-182.79925426066|-182.79925426066|-182.79925426066|-184.06327409582|-184.06327409582|168.51816458034|168.51816458034|168.51816458034|168.51816458034|168.14240237659|167.94711527765|167.71991913513|167.71991913513|167.71991913513|167.71991913513|167.71991913513|167.71991913513|167.71991913513|167.71991913513|167.71991913513|166.07768792792|-184.50087978411|-184.50087978411|-184.50087978411|-184.50087978411|-184.50087978411|-184.50087978411|-184.50087978411|-184.50087978411|-184.50087978411|169.67257987107|169.67257987107|169.67257987107|169.67257987107|169.67257987107|169.67257987107|169.67257987107|169.67257987107|169.28064124943|168.61322691119|168.61322691119|168.61322691119|167.92580734001|164.79879048138|164.79879048138|164.79879048138|164.79879048138|164.79879048138|164.79879048138|164.79879048138|164.79879048138|164.79879048138|164.79879048138|164.79879048138|164.79879048138|164.79879048138|164.79879048138|159.69865303867|156.58739260427|155.72191331288|155.72191331288||||||155.72191331288|155.72191331288|153.0576792547|147.1529730502|-175.34888702367|-175.34888702367|-175.34888702367|-175.34888702367|-175.34888702367|-175.34888702367|-175.34888702367|-175.34888702367|-178.28765207898|-179.20849891913|-182.16981148575|-182.16981148575|-182.16981148575|-182.16981148575|162.57942458824|162.57942458824|162.57942458824|162.57942458824|162.57942458824|162.57942458824|162.57942458824|162.57942458824|158.80253465126|-175.51151234858|-175.51151234858|-175.51151234858|-175.51151234858|-175.51151234858|-175.51151234858|-175.51151234858|-175.51151234858|-175.51151234858|-175.51151234858|-177.63705220086|-177.63705220086|-177.63705220086|-177.63705220086|-177.63705220086|-177.63705220086|-177.63705220086|-177.63705220086||||||-177.63705220086|-179.03322436922|-181.48135278085|-183.06657216129|-184.05808890724|-189.27882240507|-193.41297836539|-194.12340767534|-194.12340767534|-194.12340767534|-194.12340767534|-195.83553052115|-205.15851556116|179.09054811524|179.09054811524|179.09054811524|179.09054811524|179.09054811524|179.09054811524|179.09054811524|175.17996234946|170.15233124685|160.124069344|160.124069344|160.124069344|160.124069344|160.124069344|160.124069344|160.124069344|160.124069344||160.124069344|160.124069344|160.124069344|160.124069344|160.124069344|152.91562497505|149.63639659229|147.8578963737|147.65955855894|144.04236314085|143.01888215359|143.01888215359|143.01888215359|143.01888215359|143.01888215359|143.01888215359|143.01888215359|139.52891643639|137.84298454728|137.84298454728|137.84298454728|137.84298454728|137.84298454728|137.84298454728|137.84298454728|134.81760127242|134.63855836459|134.63855836459|134.63855836459|134.63855836459|134.63855836459|131.55076787282|130.69132356963|130.2490627045|130.2490627045|130.2490627045|130.2490627045|127.29259530644|126.13462788904|123.76862120457|122.78150349794|122.78150349794|122.78150349794|122.78150349794|122.78150349794|122.78150349794|119.26516322227|117.28845768335|117.28845768335
08450|11617|/equities/allianz-sf|TADAWULALL||-15.524712546847|-15.524712546847|-15.608569763525|-15.727313217402|-15.727313217402|-15.727313217402|-15.727313217402|-15.727313217402|-15.727313217402|-15.727313217402|-15.727313217402|-15.727313217402|-15.727313217402|-15.742485634192|-15.742485634192|-15.750487395105|-15.750487395105|-15.750487395105|-15.750487395105|-15.937208515601|-16.023564663416|-16.109516610575|-16.127223286639|-16.127223286639|-16.127223286639|-16.127223286639|-16.127223286639|-16.127223286639|-16.127223286639|-16.127223286639|-16.226584933338|-16.226584933338|-16.226584933338|-16.226584933338|-16.226584933338|-16.226584933338|-16.226584933338|-16.226584933338|-16.226584933338|-16.371760710673|-16.508623026694|-16.768469862237|-16.889411083079|-17.206012000879|-17.31223550355|-17.462483146848|16.204130558694|16.204130558694|16.204130558694||16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|16.204130558694|15.427922041907|15.309913299364|15.279695108863|-16.780784596505|-16.780784596505|-16.780784596505|-16.780784596505|-16.780784596505|-16.780784596505|-16.780784596505|-16.780784596505|-16.780784596505|-16.780784596505|-16.780784596505|-16.859611015632|-16.859611015632|-16.952497975917|-16.952497975917|-16.952497975917|-17.653886601761|-18.407651580522|17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.166390651322|17.075544314444|17.075544314444|16.812276987456|16.812276987456|16.779628402527|16.779628402527|16.779628402527|16.779628402527|16.779628402527|16.779628402527||||||16.779628402527|16.779628402527|16.300520527641|-18.444899410137|-18.444899410137|-18.565444357007|-18.919383241964|-19.083104383898|-19.083104383898|-19.083104383898|-19.215671817408|-19.342968084135|-19.555519953611|-19.721689002649|-19.80632206349|-20.202579566157|-20.228422028396|-20.407064598987|-20.407064598987|-20.580071204448|-21.26007900585|-21.294532249915|-21.719479930123|-22.323866830623|19.627746702328|19.627746702328|19.627746702328|19.627746702328|19.627746702328|19.627746702328|19.627746702328|18.953086107172|18.953086107172|18.953086107172|18.953086107172|18.953086107172|18.953086107172|18.953086107172|18.657874656162|18.363192744213|-20.543734510866|-20.543734510866|-20.543734510866|-20.543734510866|-20.543734510866||||||-20.669705770774|-20.846339859746|-20.885932779071|-21.062146875326|-21.509052087934|-21.64243359207|-21.64243359207|-21.64243359207|19.723382789061|19.723382789061|19.723382789061|19.723382789061|19.723382789061|19.723382789061|19.723382789061|19.43042546529|19.056028803393|18.69780959929|18.35756640793|18.305073583138|17.834525889834|17.762943152413|17.762943152413|17.762943152413|17.762943152413|17.762943152413|17.762943152413|17.762943152413|17.762943152413|17.762943152413||17.762943152413|17.762943152413|17.762943152413|17.762943152413|17.735492895958|17.551967572426|17.551967572426|17.271194433547|17.271194433547|17.199087105219|17.199087105219|17.199087105219|17.199087105219|17.199087105219|17.199087105219|17.199087105219|17.151207776009|17.090231201316|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|16.964249749144|16.632499848428|16.558053848043|16.558053848043|16.558053848043|16.558053848043|16.255614780601|16.221793836152|15.831992884252|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611
08451|11628|/equities/acig|TADAWULALL||-13.595958009339|-13.595958009339|-13.636620432112|-13.869578209159|-14.025001806529|-14.025001806529|-14.025001806529|-14.025001806529|-14.025001806529|-14.025001806529|-14.025001806529|-14.025001806529|-14.101113154393|-14.343459104942|-14.460509855931|-14.647233202927|-14.651370104675|-14.71930027949|-14.805889246058|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-14.844732495626|-15.128591930955|-15.489546577234|-15.668385020118|-15.984872384448|-16.1976358047|15.12397556751|15.12397556751|15.12397556751|15.12397556751||15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.12397556751|15.001352559624|15.001352559624|15.001352559624|-16.745961575324|-16.745961575324|-16.745961575324|-16.745961575324|-16.745961575324|-16.792179006795|-17.039088084146|-17.443431088047|-17.67825666701|-17.86695147924|-18.187723969667|-19.38858206984|-20.041810025624|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404||||||18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|18.251869719404|17.969259989302|17.969259989302|17.969259989302|17.768288332183|17.768288332183|17.768288332183|17.768288332183|17.757344914898|17.757344914898|17.757344914898|17.757344914898|17.757344914898|17.757344914898|17.757344914898|17.757344914898|17.757344914898|17.757344914898|17.757344914898|17.421494061665|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037||||||17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.292265139037|17.104739412128|17.020820441577|16.708689282043|16.096321924641|15.378135107308|15.096816802852|14.753130463354|14.691772669801|14.691772669801|14.691772669801|14.691772669801|14.586414039409|14.559348570281|14.357053954263|14.153393911939|14.060437281509||13.634929797803|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.514884593557|-14.7087604497|-14.858623289855|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.608480568836|13.433867794617|13.276519888357|13.221357792924|13.221357792924|13.221357792924|13.044842263405|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448
08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH||53.282546345524|51.975051579797|-55.291560808376|-55.291560808376|-55.291560808376|-55.321680123369|-55.321680123369|-55.457630271725|-55.457630271725|-55.86958876695|-56.282877509746|-56.630973781649|-57.19552608497|-57.406140603038|-57.833960386211|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|55.017966209581|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.677333846057|54.591482602186|-57.025036817355||-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.025036817355|-57.550039721377|-57.905600071889|-58.095111530072|-59.139014209914|-59.207451288773|-59.207451288773|-59.207451288773|-59.207451288773|-59.563834553376|-60.089430755063|-60.089430755063|-60.089430755063|-60.089430755063|-60.089430755063|-60.344309957059|-60.344309957059|-60.344309957059|-60.344309957059|-60.344309957059|-60.344309957059|57.723029322104|57.723029322104|57.723029322104|57.723029322104|57.723029322104|57.723029322104|57.723029322104|57.723029322104|57.723029322104|57.723029322104|57.059296542573|57.059296542573|56.026994844463|55.379994865023|55.161103031992|55.129003919891|54.998894388733|54.626552033488|54.507277197379|54.01919714029|53.637997161628|53.262968905762|53.262968905762|53.262968905762|53.262968905762|53.092187545912|53.052429674087|52.980477754737|52.953858253743|52.953858253743|52.953858253743||||||52.953858253743|52.953858253743|52.80428830494|52.24365278206|51.703678237731|-54.819715188779|-54.819715188779|-54.819715188779|-54.819715188779|-54.819715188779|-54.819715188779|-54.819715188779|-54.921904748058|-55.417785094814|-55.417785094814|-55.897537468359|-56.180597568535|-56.306219605365|-56.601353887892|-56.940394141251|-57.200435561134|-57.446348031952|-57.446348031952|-57.446348031952|-58.134830722758|-58.505368826068|-58.589345628436|-58.589345628436|-58.615939544766|-58.617709079417|-58.808566533892|-59.209516802727|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696|-59.236534012696||||||-59.236534012696|-59.236534012696|-59.379481515775|-59.866091208866|-59.923436117626|-60.03159560148|-60.051772424292|-60.218636111762|-60.649552356493|-60.649552356493|-60.866168352511|-60.967964115569|-61.153658573064|-61.153658573064|-61.205901448876|-61.205901448876|-61.205901448876|-61.205901448876|-61.205901448876|-61.205901448876|-61.205901448876|-61.205901448876|-61.205901448876|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909||-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-62.121908468756|-62.874342064894|-63.504825279488|-64.254492293025|-64.254492293025|-64.254492293025|58.947295123557|58.947295123557|58.947295123557|58.947295123557|58.947295123557|58.419216083399|57.859695157057|57.859695157057|57.859695157057|57.560772905357|57.389748054088|56.699686987093|56.699686987093|55.022453687429|55.022453687429|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087
08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP||-180.07036026706|-180.07036026706|-181.90224637342|-181.90224637342|-181.90224637342|-181.90224637342|-181.90224637342|-181.90224637342|-181.90224637342|-181.90224637342|-181.90224637342|-181.90224637342|-181.90224637342|-182.5247178536|-182.96754896854|-182.96754896854|-184.07505610491|-184.15685285199|-184.15685285199|-188.90761241502|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-189.85016853576|-190.91130566338|-193.22880581316|-193.22880581316|-193.22880581316|-199.8787756606|-199.8787756606|-203.56530239008|-203.82811241042|-206.03122583906|-206.78793761808|-206.78793761808|-210.33104162833||-211.35684340476|-211.35684340476|-211.35684340476|-212.77194399892|-212.77194399892|-212.77194399892|-215.03549570572|-216.78387869212|193.14398495601|193.14398495601|193.14398495601|193.14398495601|193.14398495601|193.14398495601|193.14398495601|193.14398495601|193.14398495601|193.14398495601|193.14398495601|193.0933142442|192.42589471279|185.29544467329|-215.06074116386|-215.06074116386|-215.06074116386|-215.06074116386|-215.06074116386|-215.06074116386|-215.06074116386|-215.06074116386|-216.56749187749|-219.20831888298|-225.36480181062|-229.87824243512|-229.87824243512|194.78354666111|194.78354666111|194.78354666111|194.78354666111|194.15623706039|194.15623706039|194.15623706039|194.15623706039|194.15623706039|194.15623706039|194.15623706039|194.15623706039|194.15623706039|194.15623706039|194.15623706039|194.15623706039|194.15623706039|188.16248324907|185.40275577479|184.93639377945|180.78488163808|173.27209053943|165.35788770196|164.7087585184|164.60131858464|164.60131858464|164.60131858464|157.52368612947|146.84853692256|140.04281303841|138.32535375443||||||136.41884678672|136.41884678672|136.41884678672|136.41884678672|136.41884678672|136.41884678672|136.41884678672|136.41884678672|136.41884678672|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|130.68260510787|123.69177938417|119.24642357248|116.40422058568|116.40422058568|116.08786214274|116.08786214274|116.08786214274|116.08786214274|116.08786214274|110.65318482101|106.83687414262|103.51874769101|-121.1929038026|-121.1929038026|-122.14622535135|-122.14622535135|-122.14622535135|-122.14622535135||||||-123.95136217967|-125.36818223413|-128.79282022916|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|107.52415736252|100.0490638209|96.908721152724|96.908721152724|93.72080017878|87.850887900739|84.700987743172|83.534435827238|81.399369326678|74.821519524353|70.021360646901|70.021360646901|70.021360646901|68.784845841391||67.749831001475|65.94425539674|65.117596222315|65.117596222315|62.997332865832|-67.746838517022|-67.746838517022|-67.746838517022|-67.746838517022|-67.746838517022|-67.746838517022|-67.746838517022|-67.746838517022|-67.746838517022|-67.746838517022|-67.746838517022|-67.746838517022|-68.92982349907|-69.638689894529|-70.376318290335|-70.405674472669|-70.405674472669|-70.405674472669|-70.405674472669|-70.405674472669|-70.706305732572|-71.445892376197|67.127360474843|67.127360474843|67.127360474843|67.127360474843|67.127360474843|67.127360474843|67.127360474843|67.127360474843|67.127360474843|67.127360474843|66.252626564523|66.219583461043|65.952419589588|65.952419589588|65.952419589588|65.952419589588|65.952419589588|65.952419589588|65.952419589588|65.952419589588|65.952419589588|65.952419589588
08454|11671|/equities/alsorayai-group|TADAWULALL||84.772037849094|84.772037849094|84.772037849094|84.772037849094|84.772037849094|84.772037849094|84.772037849094|84.772037849094|82.768932299775|80.693260145366|79.036956734326|77.624398914605|77.075990946736|77.075990946736|77.075990946736|74.506652708016|71.640727435176|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.265258922448|-77.928067673434|69.93235316559|69.93235316559|69.93235316559|69.93235316559|69.93235316559|69.93235316559|69.524699386369|69.524699386369|69.524699386369|69.421884731463||68.152096011034|65.380104729192|-71.777841894365|-71.777841894365|-71.777841894365|-73.525378271978|-74.144865933437|-74.305405660226|-74.507289798851|-74.507289798851|-74.830323863687|-75.583693266645|-75.59299294235|-76.319741340352|-76.319741340352|-77.083046696664|-77.283764607385|-77.283764607385|-77.283764607385|-77.283764607385|-77.283764607385|-77.283764607385|-77.283764607385|-77.720852276435|-78.150945447938|-78.815551598003|-78.815551598003|-78.815551598003|-78.815551598003|-78.815551598003|-78.815551598003|-78.815551598003|-78.815551598003|-78.815551598003|-78.815551598003|-78.867276755892|-82.330307845631|75.65770914741|75.65770914741|75.65770914741|75.65770914741|75.65770914741|75.65770914741|75.65770914741|75.65770914741|75.65770914741|75.634473179025|75.634473179025|75.634473179025|75.634473179025|75.634473179025|75.634473179025|75.634473179025|75.634473179025|75.634473179025|75.634473179025|75.634473179025|75.634473179025|74.03830268454|-81.753153227619|-81.753153227619|-81.753153227619|-81.753153227619|-81.753153227619|-81.753153227619|-81.753153227619||||||-81.753153227619|-81.753153227619|-81.753153227619|-81.753153227619|-81.753153227619|-81.753153227619|-82.009059057027|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.256142023168|-83.958768279575|-83.958768279575|-83.958768279575|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557||||||75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|75.198502030557|72.220557387875|71.839508039207|71.015583954519|71.015583954519|71.015583954519|71.015583954519|71.015583954519|70.322871060576|69.564301432731|67.000264623179|67.000264623179|67.000264623179|67.000264623179|67.000264623179|67.000264623179|66.855845427529|66.422971047134|66.422971047134|66.422971047134|66.422971047134|66.422971047134|64.438579769579|64.438579769579|64.438579769579||63.570639102158|62.495157948796|60.966843436894|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|57.31963645337|57.31963645337|57.31963645337|56.332929095935|55.425475713623|53.778307408108|53.353675491295|51.93186169938|51.785400828562|51.522669537026|50.749682514698|50.749682514698
08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP||-37.656295232322|-37.656295232322|-37.98477387908|-38.285860967668|-38.520400736103|-38.956001199362|-39.328892086476|-39.584878019194|-39.960974220545|-40.351084925633|-40.6873152277|-41.005348472808|-41.183720991583|-41.495063543248|-41.495063543248|-41.495063543248|-41.495063543248|-41.495063543248|-41.495063543248|-41.661181926648|-42.027306586681|-42.027306586681|-42.027306586681|-42.193802148551|-42.193802148551|-42.193802148551|-42.193802148551|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|40.012447502703|39.411052229769|-41.596864088803|-41.596864088803|-41.596864088803|-41.596864088803||-41.596864088803|-41.596864088803|-41.596864088803|-41.596864088803|-42.088181981808|-42.151151668591|-42.151151668591|-42.531836204576|40.091820413628|40.091820413628|40.091820413628|40.091820413628|40.091820413628|40.091820413628|39.877021664557|39.499468134704|-41.911819377721|-41.911819377721|-41.911819377721|-41.911819377721|-41.911819377721|-41.911819377721|-41.911819377721|-41.911819377721|-41.911819377721|-41.911819377721|-41.911819377721|-41.911819377721|-41.911819377721|-41.911819377721|-42.639766951284|-42.639766951284|-42.639766951284|-42.639766951284|-42.7802955529|40.259099852424|40.259099852424|40.259099852424|40.259099852424|40.259099852424|40.259099852424|40.259099852424|40.259099852424|40.259099852424|40.259099852424|40.259099852424|40.259099852424|40.259099852424|40.259099852424|40.259099852424|39.276778631057|39.252509949719|39.252509949719|39.252509949719|39.252509949719|39.252509949719|39.252509949719|39.252509949719|39.152787391913|38.815155122128|38.815155122128|38.815155122128|38.815155122128|38.815155122128|38.815155122128|38.815155122128||||||38.815155122128|38.815155122128|38.815155122128|38.659951797156|38.659951797156|38.659951797156|38.659951797156|38.659951797156|38.659951797156|-41.652790289833|-41.652790289833|-41.652790289833|-41.652790289833|-41.652790289833|-41.652790289833|-41.652790289833|-41.652790289833|-41.84476919275|-42.035852963191|-42.803726786222|-43.868028448518|-43.972810319723|-44.600344714921|40.811032052102|40.811032052102|40.811032052102|40.811032052102|40.811032052102|40.811032052102|40.811032052102|40.811032052102|40.811032052102|40.62401666907|40.62401666907|40.62401666907|40.62401666907|40.62401666907|40.62401666907|40.62401666907|40.235016825768|-44.913715227845|-44.913715227845|-44.913715227845|-44.913715227845|-44.913715227845||||||-44.913715227845|-44.913715227845|-44.913715227845|-44.913715227845|-44.913715227845|-44.913715227845|-45.487461152345|-46.038844707575|-47.22371634175|43.011846514985|43.011846514985|43.011846514985|43.011846514985|43.011846514985|43.011846514985|43.011846514985|43.011846514985|43.011846514985|43.011846514985|43.011846514985|41.379830435962|-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399||-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399|-44.279155005399|-44.318506282108|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843||39.625374867246|39.625374867246|39.625374867246|39.625374867246|39.625374867246|39.625374867246|39.178196034747|38.973173472498|38.973173472498|38.973173472498|38.973173472498|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066
08456|19027|/equities/amana-insurance|TADAWULALL||-11.333821998219|-11.333821998219|-11.362112437098|-11.362112437098|-11.362112437098|-11.362112437098|-11.362112437098|-11.362112437098|-11.362112437098|-11.362112437098|-11.362112437098|-11.362112437098|-11.362112437098|-11.393458430865|-11.432726948242|-11.432726948242|-11.432726948242|-11.432726948242|-11.432726948242|-11.583029580094|-11.722255309398|-11.792506253251|-11.839723431956|-11.839723431956|-11.839723431956|-11.839723431956|-11.839723431956|-12.046359260757|-12.139208756209|-12.139208756209|-12.16245451053|-12.293562922275|-12.293562922275|-12.293562922275|-12.293562922275|-12.293562922275|-12.293562922275|-12.293562922275|-12.293562922275|-12.43395862027|-12.664398452131|-12.949331147239|-13.27481238794|11.709504209185|11.709504209185|11.709504209185|11.709504209185|11.709504209185|11.709504209185||11.709504209185|11.709504209185|11.709504209185|11.709504209185|11.709504209185|11.709504209185|11.709504209185|11.709504209185|11.119449282381|10.934709608504|10.934709608504|10.934709608504|10.934709608504|10.934709608504|10.934709608504|10.798847633309|10.798847633309|10.798847633309|10.798847633309|10.798847633309|10.798847633309|10.798847633309|10.798847633309|10.798847633309|-11.731812685599|-11.731812685599|-11.731812685599|-11.731812685599|-11.731812685599|-11.731812685599|-11.827569610399|-11.867783031082|-11.867783031082|-11.867783031082|-11.867783031082|-12.273092386034|-12.60010250068|-12.827891699211|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-12.872809745682|-13.052011173978||||||-13.181123276568|-13.247312603499|-13.247312603499|-13.247312603499|-13.247312603499|-13.247312603499|-13.48701335115|-13.838235672865|-13.838235672865|-13.838235672865|-13.9202961508|-13.9202961508|-13.9202961508|-13.9202961508|-13.9202961508|-14.106995271706|-14.197772846247|-14.463546776509|-14.463546776509|-14.601718240022|-14.719686672687|-14.816318058967|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432|-14.882515468432||||||-15.257239277974|-15.346715459871|-15.346715459871|-15.555239370187|-15.92693284123|-16.207702722471|-16.356336423999|-16.432596548007|-16.816218331573|-17.126565825201|14.265653515933|14.265653515933|14.265653515933|14.265653515933|14.265653515933|14.265653515933|13.771837023759|13.298708257702|12.846341938473|12.623713487494|12.352509412978|12.352509412978|12.352509412978|12.352509412978|12.352509412978|12.352509412978|11.910566022897|11.788017452463|11.788017452463|11.788017452463||11.788017452463|11.788017452463|11.788017452463|11.788017452463|11.605206793601|11.605206793601|11.302451736458|-12.637306539136|-12.637306539136|-12.637306539136|-12.637306539136|-12.637306539136|-12.637306539136|-12.637306539136|-12.637306539136|-12.825895989292|-12.916625474558|-12.916625474558|-12.916625474558|-12.916625474558|-12.916625474558|-12.916625474558|-13.049583513059|-13.15775755516|-13.15775755516|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.460985554163|-13.532206311165|-13.726895825|12.429690664357|12.429690664357|12.429690664357|12.429690664357
08457|11690|/equities/amiantit|TADAWULALL||-32.560396039418|-32.560396039418|-33.017107791296|-33.885674815036|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|30.759400479819|29.913220212223|29.517247914976|29.517247914976|28.974719947915|28.858604176962|28.858604176962|28.620396965935|28.620396965935|28.620396965935|28.620396965935|28.620396965935|-32.465315621084|-32.465315621084|-32.465315621084|-32.465315621084|-32.465315621084|-32.465315621084|-32.465315621084|-32.465315621084|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079||29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|29.198871510079|28.276524006052|27.140582122982|26.739535374311|26.171706140999|-28.787121885599|-28.787121885599|-28.787121885599|-28.787121885599|-28.787121885599|-28.787121885599|-28.787121885599|-28.787121885599|-28.787121885599|-28.787121885599|-28.787121885599|-28.789399337777|-28.789399337777|-28.789399337777|-28.789399337777|-28.789399337777|-28.789399337777|-30.392666392865|26.397765095532|26.397765095532|26.397765095532|26.397765095532|26.397765095532|26.397765095532|25.822517641716|25.669463643689|25.539461182541|25.539461182541|24.683226203077|24.683226203077|24.683226203077|24.683226203077|24.683226203077|24.683226203077|24.683226203077|24.683226203077|24.614167954148|24.614167954148|23.281738666101|-26.615020234591|-26.615020234591|-26.615020234591|-26.615020234591|-26.615020234591|-26.742783591589|-26.742783591589|-26.742783591589|-27.157537722412||||||-27.448472148347|-27.448472148347|-27.448472148347|-27.448472148347|-27.448472148347|-27.53996767619|-27.998853944173|-28.079839378541|-28.079839378541|-28.079839378541|-28.860932197775|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|25.952782675207|24.880868749022|-28.866798702483|-28.866798702483|-28.866798702483|-28.866798702483||||||-28.866798702483|-28.866798702483|-28.866798702483|-28.866798702483|-28.866798702483|-28.866798702483|-28.866798702483|-28.866798702483|-28.866798702483|-28.866798702483|-28.866798702483|-30.403109355773|-30.824815239057|-30.824815239057|-30.824815239057|-30.824815239057|-30.824815239057|-30.824815239057|-30.824815239057|-30.824815239057|-30.824815239057|-30.824815239057|-30.824815239057|-30.824815239057|-32.105350774245|26.960189006141|26.960189006141|26.960189006141|26.960189006141|25.616876334406||22.563196308587|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|21.231816350103|19.161082650424|18.678156195029|18.678156195029|18.678156195029|16.598272546512|15.829364812354|15.615129086685|15.448008534325|15.196433345659|15.196433345659|15.196433345659|15.196433345659|14.927628728413|14.927628728413|14.927628728413
08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL||-12.334078592546|-12.424788444728|-12.424788444728|-12.690875814458|-12.808320776125|-12.808320776125|-12.808320776125|-12.89146764135|-12.975145002643|-12.975145002643|-13.189049663853|-13.316851698704|-13.316851698704|-13.558724495379|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.667427040444|-13.857140674973|12.630256641179|12.630256641179|12.630256641179|12.630256641179|12.630256641179|12.630256641179|12.630256641179|12.583650939589||12.583650939589|12.527470232681|12.527470232681|12.43163408354|12.315148820647|11.999054209135|11.59894918484|11.432872433688|11.432872433688|11.432872433688|11.432872433688|11.432872433688|11.432872433688|11.432872433688|11.432872433688|11.432872433688|11.212224961671|11.212224961671|11.212224961671|11.207561270878|11.207561270878|10.912846477479|10.737606533865|10.736229588036|10.688033026064|10.546703834892|10.455349994115|10.455349994115|10.455349994115|10.455349994115|10.455349994115|10.455349994115|10.455349994115|10.455349994115|10.455349994115|10.455349994115|10.455349994115|10.455349994115|10.455349994115|10.455349994115|10.455349994115|10.33483296016|10.122036516436|-10.642407083948|-10.642407083948|-10.642407083948|-10.642407083948|-10.642407083948|-10.642407083948|-10.642407083948|-10.642407083948|-10.642407083948|-10.65823019924|-10.665549400064|-10.665549400064|-10.665549400064|-10.665549400064|-10.77172133946|-10.824134906394|-10.870149648038|-10.916832804511|-10.99203652787|-11.015230289798|-11.015230289798|-11.050340898583|-11.050340898583||||||-11.050340898583|-11.050340898583|-11.050340898583|-11.050340898583|-11.050340898583|-11.05149036839|-11.076100205872|-11.166778087057|-11.316268773037|-11.316268773037|-11.723631959444|-11.934036260718|-12.0311509833|-12.160167665974|-12.375741344575|-12.528601970809|-12.757335334506|-13.117425209439|-13.117425209439|-13.117425209439|-13.117425209439|-13.117425209439|-13.117425209439|-13.131782213719|-13.131782213719|-13.131782213719|-13.131782213719|-13.131782213719|-13.131782213719|-13.131782213719|-13.133839707723|-13.133839707723|-13.133839707723|-13.133839707723|-13.133839707723|-13.180103832252|-13.180103832252|-13.288218075533|-13.288218075533|-13.288218075533|-13.288218075533|-13.288218075533|-13.372139742373|-13.372139742373|-13.372139742373||||||-13.372139742373|-13.372139742373|-13.372139742373|-13.440629010663|-13.440629010663|-13.440629010663|12.509868092811|12.509868092811|12.509868092811|12.509868092811|12.509868092811|12.509868092811|12.509868092811|12.509868092811|12.447872363053|12.447872363053|12.447872363053|12.447872363053|12.447872363053|12.447872363053|12.228633891644|12.228633891644|12.228633891644|12.228633891644|12.228633891644|12.228633891644|12.228633891644|12.228633891644|12.228633891644|12.228633891644||12.228633891644|12.228633891644|12.228633891644|12.228633891644|12.228633891644|12.228633891644|12.228633891644|12.228633891644|12.228633891644|12.032801799313|11.86360764982|-12.449672894369|-12.449672894369|-12.449672894369|-12.449672894369|-12.449672894369|-12.449672894369|-12.449672894369|-12.449672894369|-12.449672894369|-12.449672894369|-12.449672894369|-12.449672894369|-12.449672894369|-12.449672894369|11.956432494702|11.956432494702|11.956432494702|11.956432494702|11.956432494702|11.956432494702|11.908134099711|11.837970547309|11.837970547309|11.74202057122|11.74202057122|11.68806488112|11.68806488112|11.68806488112|11.68806488112|11.68806488112|11.68806488112|11.68806488112|11.654393218131|11.364140693977|11.319312667966|11.319312667966|11.319312667966|11.319312667966
08459|11646|/equities/anaam-holding|TADAWULALL||-1.3134933095104|-1.3134933095104|-1.3134933095104|-1.3134933095104|-1.3361036888898|-1.3625354124367|-1.3625354124367|-1.3663400368999|-1.3663400368999|-1.3781555976151|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.2302922206833|1.1419913390956|1.1261014651018|1.0828904852555|1.0745562230714|1.0745562230714|1.066729171979|1.0533277741647|1.0533277741647|1.0533277741647|1.0533277741647||1.0533277741647|1.0533277741647|1.0533277741647|1.0533277741647|1.0533277741647|1.0533277741647|1.0533277741647|1.0533277741647|1.0533277741647|1.0533277741647|1.0275864326927|-1.1238764205318|-1.1238764205318|-1.1238764205318|-1.1238764205318|-1.1238764205318|-1.1238764205318|-1.1238764205318|-1.1238764205318|-1.1238764205318|-1.1238764205318|-1.1238764205318|-1.1238764205318|-1.1238764205318|-1.1238764205318|-1.1238764205318|-1.1238764205318|-1.1238764205318|-1.1238764205318|-1.1376404672576|-1.1490449673283|-1.1500343006318|-1.1500343006318|-1.1500343006318|-1.1622603382739|-1.1786650462947|-1.1786650462947|-1.1786650462947|-1.1786650462947|-1.1786650462947|-1.1786650462947|-1.1786650462947|-1.1851424471293|-1.1851424471293|-1.1851424471293|-1.1851424471293|-1.1851424471293|-1.1851582809459|-1.1990647497189|-1.2089845247083|-1.2089845247083|-1.2089845247083|-1.2238717153131|-1.2343019064332|-1.2386687327386|-1.2540763339468|-1.2745292806038|-1.2930907078453|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444||||||1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.1387965189444|1.0692183493494|1.0469093255333|1.0076092027524|-1.1169989739519|-1.1169989739519|-1.1169989739519|-1.1169989739519|-1.1169989739519|-1.131109969998|-1.1312642764683|-1.1312642764683|-1.1312642764683|-1.1312642764683|-1.1312642764683|-1.1336269855096|-1.1362522177778|-1.1441691973566|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885|-1.1517729025885||||||-1.1625964847346|-1.1625964847346|-1.1625964847346|1.0458599704976|1.0458599704976|1.0458599704976|1.0458599704976|1.0458599704976|1.0458599704976|1.0458599704976|1.0458599704976|1.0458599704976|1.0326221936803|-1.1577405646857|-1.1577405646857|-1.1577405646857|-1.1636006253093|-1.1651117489437|-1.169013021798|-1.1733477694139|-1.1781641556538|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312||-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.1898477699312|-1.2037197048965|1.0638486031519|1.0638486031519|1.0638486031519|1.0638486031519|1.0638486031519|1.0638486031519|1.0638486031519|1.0638486031519|1.0638486031519|1.0638486031519|1.0638486031519|1.0638486031519|1.0251217658416|1.0251217658416|0.99957975359924|0.9972149678514|0.9972149678514|0.9972149678514|0.92746111512687|0.87106792198846|0.86118653932356|0.85298506660752|0.85054828658493|0.85054828658493|0.85054828658493|0.85054828658493|0.85054828658493|0.85054828658493|0.85054828658493|0.85054828658493|0.84986667630757|0.84986667630757
08460|11694|/equities/arabian-pipe|TADAWULALL||-122.91200676361|-122.91200676361|-122.91200676361|-122.91200676361|-123.34246029883|-123.34246029883|-123.34246029883|-123.34246029883|-123.61384757392|-125.78205557258|-128.21858463061|-128.21858463061|-130.20195421481|-130.20195421481|-131.65772326019|-132.6419177853|-134.64657506269|-136.46285957012|-136.74761987961|-138.48624448022|-141.1995060813|129.5755181174|129.5755181174|129.42286089376|129.42286089376|125.82540065398|125.02530085163|125.02530085163|125.02530085163|125.02530085163|125.00161228156|125.00161228156|124.72401110304|-134.34658532901|-134.34658532901|-134.34658532901|-134.34658532901|-134.34658532901|-134.34658532901|-134.34658532901|-135.87398259687|-137.82664275222|-138.70738278553|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251||128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.57570680251|128.09564970667|128.09564970667|128.09564970667|128.09564970667|123.51263755212|123.51263755212|123.51263755212|123.51263755212|123.51263755212|123.51263755212|123.51263755212|123.51263755212|123.51263755212|123.51263755212|123.51263755212|123.51263755212|123.51263755212|123.51263755212|123.51263755212|121.91754013978|121.91754013978|121.91754013978|121.91754013978|121.91754013978|121.91754013978|121.91754013978|114.91576615399|112.04714161627|108.64496227627|106.82032475345|106.05440438254|-120.52811076541|-120.52811076541||||||-120.52811076541|-120.52811076541|-120.52811076541|-120.52811076541|-120.52811076541|-120.52811076541|-120.52811076541|-120.52811076541|-120.52811076541|-120.52811076541|-120.52811076541|-121.96455878571|-124.15320671218|-125.04242786547|-125.04242786547|-125.04242786547|-127.86064601823|-127.86064601823|-127.86064601823|-130.02293052589|113.90855299622|113.90855299622|113.90855299622|113.90855299622|113.90855299622|112.63688017594|112.63688017594|111.70763658669|110.48255617515|109.5806117841|109.3191896885|107.15464681711|106.46811860497|105.37197741861|103.9466364052|-120.83353814229|-120.83353814229|-120.83353814229|-120.83353814229|-120.83353814229|-120.83353814229|-120.83353814229|-120.83353814229|-120.83353814229|-120.83353814229||||||-120.83353814229|-120.83353814229|-120.89651456524|-122.13478010291|-122.13478010291|-124.31271360311|-124.52522741858|-125.07247380751|-128.93977895862|108.71687180376|108.71687180376|108.71687180376|108.71687180376|108.71687180376|108.71687180376|108.71687180376|108.71687180376|108.71687180376|108.71687180376|108.71687180376|108.71687180376|108.71687180376|108.71687180376|104.64836265617|101.55002585576|98.974101079014|97.489734875391|96.510365632268|96.510365632268|96.510365632268||92.055954777634|90.528828554061|89.894917633392|89.894917633392|89.894917633392|89.894917633392|89.894917633392|89.894917633392|88.661017473381|84.571491938875|81.168317510073|80.084285810852|80.084285810852|80.084285810852|80.084285810852|80.084285810852|80.084285810852|80.084285810852|80.084285810852|80.084285810852|80.084285810852|80.084285810852|80.084285810852|80.084285810852|80.084285810852|80.084285810852|80.084285810852|80.084285810852|78.285662996348|78.285662996348|78.285662996348|78.285662996348|78.285662996348|78.285662996348|78.285662996348|78.285662996348|78.285662996348|78.285662996348|78.285662996348|78.285662996348|78.285662996348|77.710691477998|77.710691477998|73.930393671707|72.870797978193|72.849033632047|72.125743327807|72.125743327807|72.125743327807
08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL||6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|6.7550835077488|-7.7786623469444|-7.7786623469444|-7.8895835071253|-7.8895835071253|-8.1728706259912|7.0576773905564|7.0576773905564|7.0576773905564|7.0576773905564|7.0576773905564|6.4618639707354|6.2629240774939|6.2629240774939||6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|6.2629240774939|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.7209346955838|-6.74103863436|-6.8194872295196|-6.8481922322089|-6.8481922322089|-6.8481922322089|-6.9885470264018|-7.3133857374788|6.777250751728|6.777250751728|6.777250751728|6.777250751728|6.7728745482671|6.7728745482671|6.7728745482671|6.7426384579592|6.729598457223|6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6987102197052|6.6535665642819|6.6182306209711|6.6182306209711|-7.2320516537921|-7.2320516537921|-7.2320516537921||||||-7.2320516537921|-7.2320516537921|-7.2320516537921|-7.2320516537921|-7.2320516537921|-7.2900573888638|-7.3561749898966|-7.3836761423012|-7.3836761423012|-7.3836761423012|-7.4285292568097|-7.4628102980598|-7.5653447268786|-7.6164942713118|-7.6277713744216|-7.6897461644337|-7.7341624091649|-7.7846249022511|-7.8495832194252|-7.9323145536762|-7.9731043126089|-7.9731043126089|-8.0445601968746|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579|-8.1323073662579||||||-8.2547896775853|-8.2547896775853|-8.2547896775853|-8.2547896775853|-8.3430999024325|7.5050117448245|7.5050117448245|7.5050117448245|7.5050117448245|7.5050117448245|7.4839094184907|7.4839094184907|7.4839094184907|7.4839094184907|7.4839094184907|7.4576769430407|7.3257522670172|7.2079934065102|7.2079934065102|7.2079934065102|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479||-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.8011818492481|-7.8635352280481|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.1223804227398|6.7737557614165|6.6727848980551|6.6727848980551|6.6214277980201|6.6184295574667|6.6184295574667|6.5923755857579|6.5923755857579|6.5923755857579|6.5923755857579|6.5923755857579|6.5923755857579|6.5923755857579|6.5923755857579|6.5231951842961|6.5041057942374
08462|1131253|/equities/arabian-centres-co|TADAWULALL||-20.694726807746|-20.694726807746|-20.694726807746|-20.694726807746|-20.694726807746|-20.694726807746|-20.694726807746|-20.774141054322|-20.860156197206|-21.009062708368|-21.026736194282|-21.174150924318|-21.38350219686|20.139111254496|20.139111254496|20.139111254496|20.139111254496|-21.016897760848|-21.016897760848|-21.016897760848|-21.016897760848|-21.016897760848|-21.016897760848|-21.016897760848|-21.016897760848|-21.016897760848|-21.016897760848|-21.105441926828|-21.230492352238|-21.331657143423|-21.374882225126|-21.374882225126|-21.374882225126|-21.374882225126|-21.374882225126|-21.483435882867|-21.483435882867|-21.598261901339|-21.608067906124|-21.610075752186|-21.943417328648|-22.389352129623|-22.406840537352|-22.406840537352|-22.406840537352|-22.406840537352|-22.406840537352|-22.406840537352|-22.406840537352||-22.406840537352|-22.406840537352|-22.406840537352|-22.406840537352|-22.406840537352|-22.406840537352|-22.615379570107|21.29239086004|21.29239086004|21.29239086004|21.29239086004|21.29239086004|21.29239086004|21.29239086004|21.29239086004|21.29239086004|21.29239086004|21.29239086004|21.29239086004|21.275989891113|20.771100442742|20.602018153354|20.602018153354|20.602018153354|20.403353571544|20.295948743434|20.153275966215|20.04808436452|19.645649603325|19.555917355529|19.555917355529|19.555917355529|19.555917355529|-20.184618023463|-20.184618023463|-20.359575937664|-20.563973848991|-20.577747920015|-20.647497604134|-20.694565040392|-20.694565040392|-20.778406282842|-20.822673952778|-20.860348528414|-20.860348528414|-20.860348528414|-20.91339405499|-20.91339405499|-20.96522702199|-20.96522702199|-20.96522702199|-20.96522702199|-21.05691982885|-21.074354771992|-21.136592360545|-21.136592360545|-21.136592360545|-21.208435769665|-21.357327526719|-21.357327526719|-21.393233190176|-21.393233190176|-21.393233190176|-21.393233190176|-21.584703112307|-21.718559106923||||||-21.737288087316|-22.056986377976|-22.193740349278|-22.193740349278|-22.193740349278|-22.426377381732|-22.534864414455|-22.678895618365|-22.678895618365|-22.678895618365|-22.792106047655|-22.961228679048|-23.466919817778|-23.588800763921|-23.683111985344|-24.04568114084|-24.148533871902|-24.617259717797|-24.788099354695|-24.788099354695|-25.43788800658|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624|-25.611333052624||||||-26.09703706846|-26.19559631464|-26.632883920902|23.566717717289|23.566717717289|23.566717717289|23.566717717289|23.566717717289|23.314686136377|22.734151493718|22.734151493718|22.734151493718|22.459056151366|22.093395935668|21.463773660277|21.389748816595|21.353054846774|21.24228237895|21.184758703221|20.829731879752|20.441965458563|20.441965458563|20.441965458563|20.441965458563|20.441965458563|20.36662724037|20.27514163674|20.226912708603|20.226912708603|20.226912708603||20.226912708603|20.226912708603|20.098791355913|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.210401390325|-21.384890819403|-21.400989506877|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|19.798192948539|19.598263362846|19.598263362846|-20.359811841122|-20.359811841122
08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL||258.26842271738|258.24247499077|258.24247499077|255.04720969298|248.86092250995|248.86092250995|248.86092250995|247.38992848057|-267.57639306924|-267.57639306924|-267.57639306924|-267.57639306924|-268.47377346778|-272.00418290853|-273.52687125471|-273.96225266198|-273.96225266198|-273.96225266198|-273.96225266198|-273.96225266198|-273.96225266198|-273.96225266198|-277.55804766262|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-281.77888169014|-282.9838055353|-282.9838055353|-284.3577925988|-284.3577925988|-287.22934142313|-287.22934142313|-287.22934142313|-287.22934142313|-287.22934142313|-287.22934142313|-287.22934142313|-287.22934142313||-287.22934142313|-287.22934142313|-287.22934142313|-288.92149386099|-294.19053178022|-294.48949671001|-294.7883208616|-294.96480468726|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|280.36267544528|275.38075422468|270.70323660201|270.70323660201|270.70323660201|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468|270.60711177468||||||270.60711177468|270.60711177468|270.60711177468|267.13011639515|-295.18429581458|-295.18429581458|-295.18429581458|-295.18429581458|-295.18429581458|-295.18429581458|-295.18429581458|-304.77144725383|-308.06826387579|-311.93140735819|-312.27458158189|-312.27458158189|-317.06064315034|-322.33405743918|-325.06006178681|-329.36674006586|-331.10750286452|-337.81945644343|-348.74384388354|-357.91538751817|-360.12973990297|-360.12973990297|-360.12973990297|-364.48859209325|-367.42850146768|-367.42850146768|-367.42850146768|-368.47024440238|-368.47024440238|-368.47024440238|-368.50028206981|-372.71142893011|-377.35714902011|-382.60792911414|-384.92215083415|-384.92215083415|-385.92460593443|-393.89401541|363.26155586432|363.26155586432|363.26155586432||||||363.26155586432|363.26155586432|363.26155586432|363.26155586432|363.26155586432|363.26155586432|363.26155586432|363.26155586432|363.26155586432|363.26155586432|363.26155586432|363.26155586432|354.57963085041|354.57963085041|354.57963085041|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-386.47841108373|-390.75379009303|358.03195568008||358.03195568008|358.03195568008|358.03195568008|358.03195568008|358.03195568008|336.3910717002|329.75674395996|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|324.63780251312|324.63780251312|324.63780251312|323.35888891057|323.35888891057|323.35888891057|323.35888891057|323.35888891057|323.35888891057|323.35888891057|317.50997362788|317.50997362788|317.50997362788|317.50997362788|309.45552455777|308.74518041649|308.74518041649|308.74518041649|308.74518041649|308.74518041649
08464|11620|/equities/arabian-shield|TADAWULALL||-19.23805357705|-19.23805357705|-19.396725302387|-19.477350080528|-19.477350080528|-19.477350080528|-19.477350080528|-19.477350080528|-19.477350080528|-19.477350080528|-19.477350080528|-19.477350080528|-19.662611259927|-19.738659574641|-19.738659574641|-19.738659574641|-19.738659574641|-19.738659574641|-19.738659574641|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.765522058165|-19.938356884493|-19.942618696969|-20.140687881886|-20.542985954747|-20.642206764735|-21.163562669266|-21.198402605574|-21.222404368185|-21.222404368185|-21.222404368185|-21.363782864437||-21.410869578107|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.814650389285|19.57627714644|19.464612276669|19.464612276669|19.464612276669|19.464612276669|19.464612276669|19.464612276669|19.22179156687|19.100483957953|19.100483957953|19.026092176114|18.801213825714|-20.573190271421|-20.573190271421|-20.573190271421|-20.573190271421|-20.573190271421|-20.573190271421|-20.573190271421|-20.573190271421|-20.573190271421|-21.162433372121|-21.711592923912|-21.798508234123|-21.798508234123|-21.921676604063|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222||||||-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.184423393222|-22.627136912845|-22.879885884828|-22.879885884828|-22.879885884828|-23.097650656773|-23.241984979281|-23.241984979281|-23.241984979281|-23.241984979281|-23.531285655784|-23.531285655784|-23.531285655784|-23.531285655784|-23.603650821897|-23.885125059223|-23.885125059223|-24.19125121869|-24.491389738601|21.917202521034|21.917202521034|21.917202521034|21.712447749981|21.32476979438|21.32476979438|21.32476979438|20.640458473906|20.640458473906|20.640458473906|20.640458473906|20.640458473906|20.598961929903|20.598961929903|-22.885386614238|-22.885386614238|-22.885386614238|-22.885386614238|-22.885386614238|-22.885386614238|-22.885386614238||||||-22.885386614238|-22.885386614238|-22.885386614238|-23.319318299199|-23.66702101485|-23.779902938169|-23.779902938169|-23.922114905562|21.980303564853|21.980303564853|21.980303564853|21.980303564853|21.980303564853|21.980303564853|21.980303564853|21.980303564853|21.583669652747|21.269354533494|21.269354533494|21.269354533494|20.552616860403|20.39668782307|20.39668782307|20.39668782307|20.39668782307|20.325208272684|19.999119959659|19.92218047643|19.92218047643|19.92218047643||19.832423014379|19.661580927876|19.481755662524|19.475284709493|18.853649181304|18.79294336524|18.734080371085|18.734080371085|18.734080371085|18.418977906111|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.156958080389|18.134397693318|18.092538896076|18.092538896076|18.092538896076|18.092538896076|17.725044213922|17.445603859856|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848
08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP||-29.012281706623|-29.012281706623|-29.167731756302|-29.167731756302|-29.167731756302|-29.167731756302|-29.167731756302|-29.167731756302|-29.167731756302|-29.167731756302|-29.167731756302|-29.767832489035|-29.767832489035|-29.767832489035|-29.767832489035|-29.767832489035|-30.455924903045|28.19954751318|28.19954751318|28.19954751318|28.19954751318|28.19954751318|28.19954751318|28.19954751318|27.777274590789|27.770439518575|27.770439518575|27.770439518575|27.064376395151|26.932640439056|26.8376619403|26.8376619403|26.8376619403|26.8376619403|26.682916354795|26.682916354795|26.184611683125|26.184611683125|26.184611683125|26.184611683125|26.184611683125|26.184611683125|26.184611683125|26.184611683125|25.946790568293|25.626285502279|25.626285502279|25.268094854183|25.097882196447||25.075424959418|24.633805489271|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|24.013396141047|23.982894829166|23.982894829166|23.905240154905|23.905240154905|23.905240154905|23.683600638357|23.417890149187|23.172099729192|23.125666560742|23.062962679966|22.833813604458|22.833813604458|22.833813604458|22.833813604458|22.833813604458|22.833813604458|22.833813604458|22.833813604458|22.833813604458|22.505348877491|22.408165088828|21.746850454736|21.488449875612|21.488449875612|21.488449875612|21.407166604752|-22.422938121197|-22.422938121197|-22.422938121197|-22.422938121197|-22.422938121197|-22.422938121197|-22.422938121197|-22.422938121197|-22.422938121197|-22.422938121197|-22.422938121197|-22.496598416829|-22.739998819239|-22.739998819239|21.251402625208|21.251402625208|21.251402625208|21.251402625208|21.251402625208|21.251402625208||||||21.251402625208|21.251402625208|21.191558794583|21.109508996104|20.871453700618|-22.798528863855|-22.798528863855|-22.798528863855|-22.798528863855|-22.798528863855|-22.798528863855|-22.798528863855|-22.950588546271|-23.183986489502|-23.465540268385|-23.572823474102|-23.708692176798|-23.948547901554|-24.076163890012|-24.351292109101|-24.424314555053|-24.424314555053|-24.424314555053|-24.424314555053|-24.424314555053|-24.424314555053|-24.424314555053|-24.424314555053|-24.424314555053|-24.424314555053|-24.424314555053|-24.424314555053|-24.424314555053|-24.424314555053|-24.424314555053|-24.731460209825|-25.161623553146|-25.379768858317|-25.379768858317|-25.379768858317|-25.379768858317|-25.379768858317|-25.608860266229|-25.608860266229|-25.608860266229||||||-25.679971320398|-25.679971320398|-25.679971320398|-25.679971320398|-25.722190440769|23.706457466824|23.706457466824|23.706457466824|23.706457466824|23.706457466824|23.706457466824|23.706457466824|23.535508627078|23.243342287432|23.094825620001|22.882005761368|22.882005761368|22.809185263854|22.809185263854|22.809185263854|22.491480660654|22.491480660654|22.491480660654|22.491480660654|22.491480660654|22.491480660654|22.491480660654|22.491480660654|22.491480660654|21.889423291128||-23.102748851366|-23.102748851366|-23.102748851366|-23.102748851366|-23.102748851366|-23.102748851366|-23.102748851366|-23.102748851366|-23.102748851366|-23.102748851366|-23.102748851366|-23.102748851366|-23.102748851366|-23.102748851366|-23.102748851366|-23.295092820543|21.961405356069|21.961405356069|21.961405356069|21.961405356069|21.961405356069|21.961405356069|21.961405356069|21.961405356069|21.961405356069|21.961405356069|21.961405356069|21.961405356069|21.888647989161|21.888647989161|21.877386680055|21.721541738961|21.710174949637|21.710174949637|21.122417140527|20.864907026869|20.299897353497|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805
08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM||18.916075654905|18.916075654905|18.916075654905|18.916075654905|18.916075654905|18.840759036453|18.840759036453|18.840759036453|18.840759036453|18.840759036453|18.840759036453|18.840759036453|18.840759036453|18.840759036453|18.727510608469|18.686122538022|18.544581759165|18.461757196531|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.300293633202|18.196412153277||-19.617961014271|-19.617961014271|-19.617961014271|-19.617961014271|-19.617961014271|-19.882178400358|-19.92686494015|-20.072072910184|-20.214780823824|-20.214780823824|-20.226393111118|-20.226393111118|-20.226393111118|-20.647102867639|-20.744310790505|-20.744310790505|-20.744310790505|-20.981456789933|-21.061618312158|-21.264557578432|-21.264557578432|-21.264557578432|-21.264557578432|-21.264557578432|-21.311758654023|-21.311758654023|-21.311758654023|-21.311758654023|-21.311758654023|-21.311758654023|-21.311758654023|-21.311758654023|-21.311758654023|-21.311758654023|-21.311758654023|20.352703816082|20.352703816082|20.352703816082|20.347165033143|20.347165033143|20.211934130816|-21.52220386321|-21.52220386321|-21.52220386321|-21.52220386321|-21.52220386321|-21.52220386321|-21.52220386321|-21.52220386321|-21.52220386321|-21.52220386321|-21.52220386321|-21.52220386321|-21.52220386321|-21.52220386321|-21.52220386321|-21.52220386321|-21.559114920371|-21.617862842545|-21.617862842545|-21.617862842545|-21.617862842545|-21.617862842545|-21.637857747672|-21.637857747672|-21.637857747672||||||-21.637857747672|-21.637857747672|-21.637857747672|-21.637857747672|-21.637857747672|-21.637857747672|-21.637857747672|-21.637857747672|-21.637857747672|-21.637857747672|-21.637857747672|-21.791428596147|-21.791428596147|-22.031587846155|-22.305097216892|-22.51566306146|-22.776743783284|-22.776743783284|-23.264160144912|21.320394654259|21.320394654259|21.320394654259|21.320394654259|21.320394654259|21.320394654259|21.320394654259|21.320394654259|21.320394654259|21.320394654259|21.320394654259|21.320394654259|21.320394654259|21.320394654259|21.290817770398|21.290817770398|21.290817770398|21.290817770398|21.290817770398|21.290817770398|21.290817770398|21.290817770398|21.290817770398|21.290817770398|21.290817770398|21.290817770398||||||21.290817770398|21.125213447585|20.884960085566|20.753427088719|20.703445173496|20.703445173496|20.703445173496|20.703445173496|20.703445173496|20.703445173496|20.703445173496|20.474661219113|20.389207376366|20.301129546562|20.301129546562|20.301129546562|20.301129546562|20.301129546562|20.231810692062|20.013124072011|19.814153294738|19.814153294738|19.814153294738|19.814153294738|19.814153294738|19.814153294738|19.814153294738|19.814153294738|19.13655832628|18.675342754297||18.515931911151|18.515931911151|18.410757827406|18.407132259578|18.407132259578|18.407132259578|18.407132259578|18.407132259578|18.407132259578|18.407132259578|18.407132259578|18.407132259578|18.407132259578|18.407132259578|18.407132259578|18.407132259578|18.407132259578|18.407132259578|18.223345539197|18.223345539197|18.223345539197|18.223345539197|18.223345539197|18.223345539197|18.223345539197|18.223345539197|18.223345539197|18.223345539197|18.223345539197|18.223345539197|18.223345539197|18.223345539197|18.223345539197|18.223345539197|18.223345539197|18.223345539197|18.223345539197|18.099015769099|18.099015769099|18.099015769099|18.099015769099|18.099015769099|18.099015769099|17.97547397372|17.97547397372|17.97547397372|17.97547397372|17.654415657751|17.521852125318
08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP||-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.513708828545|-14.769675783158|-14.9165652835|-14.9165652835|-14.9165652835|-15.179517066437|-15.216731801049|-15.216731801049|-15.216731801049|-15.216731801049|-15.216731801049|-15.216731801049|-15.28636896877|-15.319550774184|-15.319550774184|-15.319550774184|-15.319550774184|-15.492833850215|-15.706482248649|-15.78022491827|-15.78022491827|-16.008027949757|-16.018529825757|-16.018529825757|-16.018529825757|-16.018529825757|-16.018529825757|-16.018529825757|-16.018529825757|-16.018529825757|-16.018529825757|14.65655088029|14.65655088029|14.65655088029|14.540611951458|14.35179060577|14.195323240742|13.981470174243|13.714967324391||13.663317616394|13.663317616394|13.663317616394|13.663317616394|13.663317616394|13.663317616394|13.663317616394|13.615908074833|13.562120464617|13.39359510222|13.39359510222|13.39359510222|13.39359510222|13.39359510222|13.39359510222|13.372295268377|13.372295268377|13.372295268377|13.372295268377|13.280328097168|13.204809469451|13.203121020253|13.071245857803|13.02805078993|12.985612164712|12.904013380713|12.663348552592|-13.855111571352|-13.855111571352|-13.855111571352|-13.855111571352|-13.855111571352|-13.855111571352|-13.855111571352|-13.855111571352|12.82998688505|12.82998688505|12.82998688505|12.82998688505|12.82998688505|12.82998688505|12.606652130527|12.482656790203|12.482656790203|12.453033266473|12.453033266473|12.438925383276|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907||||||-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.211827096907|-13.380919202133|-13.437688385959|-13.558542449734|-13.707269411906|-13.80807662631|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658|-13.966458202658||||||-14.16606460816|-14.298475586416|-14.298475586416|-14.593861724538|-14.6587348002|-15.080816641759|-15.206462903498|-15.359403075641|13.854481726778|13.854481726778|13.854481726778|13.854481726778|13.854481726778|13.833868430602|13.525409564428|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845|13.364715340845||13.364715340845|13.364715340845|13.364715340845|13.364715340845|12.665239178596|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178
08468|19029|/equities/united-wire-factories|TADAWULALL||-29.971883887037|-29.971883887037|-30.410427219321|-30.90545683692|-30.90545683692|-30.90545683692|-30.90545683692|-30.90545683692|-31.119952740383|-31.247169563187|-31.846854286076|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.277080482684|29.124533912035|28.602203252987|28.602203252987|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.343867107009|28.30429627694|27.653907392506|27.653907392506|27.653907392506|27.653907392506||27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.653907392506|27.432119049501|27.174577251486|27.024478601591|27.024478601591|26.696642424416|26.666175787111|26.666175787111|26.666175787111|-28.289953534934|-28.289953534934|-28.289953534934|-28.289953534934|-28.289953534934|-28.289953534934|-28.289953534934|-28.289953534934|-28.289953534934|-28.469730585405|-28.469730585405|-28.469730585405|-28.469730585405|-28.469730585405|-29.33859000558|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-29.717706298007|-30.011341305986|-30.465378995753|-30.69058999409|-30.69058999409|-30.733988649202|-30.754616245017|-30.754616245017|-31.066240081507|-31.690266248603||||||-31.95555329872|-31.95555329872|-31.95555329872|-31.95555329872|-31.95555329872|-31.95555329872|-32.119251527942|-32.119251527942|-32.119251527942|-32.119251527942|-32.119251527942|-32.621390862108|-33.020989889172|-33.109432849914|-33.404925727878|-34.172139061859|-34.777376904941|-35.099863227713|32.135448702956|32.135448702956|32.135448702956|32.135448702956|32.135448702956|32.135448702956|32.135448702956|32.135448702956|32.135448702956|-35.147891515837|-35.147891515837|-35.147891515837|-35.147891515837|-35.147891515837|-35.147891515837|-35.147891515837|-35.147891515837|-35.15876758799|-35.462519415055|-35.770193330837|-35.770193330837|-35.770193330837|-35.770193330837|-35.770193330837|-35.770193330837|-35.770193330837|-35.770193330837||||||-35.770193330837|-35.770193330837|-35.770193330837|-36.216881160816|-36.788200887133|-37.420000845623|-37.420000845623|-38.477779395527|34.250049130806|34.250049130806|34.250049130806|34.250049130806|33.475053699689|32.758392024787|30.823214505284|30.137063145526|30.137063145526|30.137063145526|30.137063145526|30.137063145526|29.966183052999|29.929769134355|29.929769134355|29.929769134355|29.929769134355|29.929769134355|29.786952785063|29.786952785063|29.786952785063|29.786952785063||29.786952785063|29.786952785063|29.786952785063|29.786952785063|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|29.116849184953|28.907609993575|28.622344606848|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.202096373846|28.055528855424|28.055528855424|28.055528855424|28.055528855424|28.055528855424|28.055528855424|28.055528855424|28.055528855424|27.758921437904|27.126578866823|26.872967414434
08469|11670|/equities/astra-indust|TADAWULALL||161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|161.07724903845|159.09612705311|159.09612705311|159.09612705311|159.09612705311|159.09612705311|159.09612705311|159.09612705311|159.09612705311|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|156.39232452474|155.95813971716||154.78682190796|-171.99940172394|-171.99940172394|-171.99940172394|-171.99940172394|-171.99940172394|-171.99940172394|-171.99940172394|-171.99940172394|-171.99940172394|-172.97712438592|-178.36346136739|159.21172440067|159.21172440067|159.21172440067|159.21172440067|159.21172440067|159.21172440067|159.21172440067|159.21172440067|159.21172440067|159.21172440067|158.93525391171|158.15028636268|154.92253819893|154.64726534364|150.47473876209|145.72749209107|-164.38941044608|-164.38941044608|-164.38941044608|-164.38941044608|-164.38941044608|-164.38941044608|-164.38941044608|-165.15490049564|151.12230435731|151.12230435731|151.12230435731|151.12230435731|151.12230435731|151.12230435731|151.12230435731|151.12230435731|151.12230435731|151.12230435731|151.12230435731|151.12230435731|151.12230435731|151.12230435731|150.28034190471|150.07815784144|149.44093892221|149.44093892221|149.30104189056|149.2233798784|146.49263718857|146.45616018643|146.45616018643|146.45616018643|143.50684889014|-159.70124634565|-159.70124634565|-159.70124634565|-159.70124634565|-159.70124634565||||||-159.70124634565|-159.70124634565|-159.70124634565|-159.70124634565|-159.70124634565|-159.70124634565|-162.69027083517|-163.16700461029|-163.16700461029|-167.90777696635|-168.26268846049|-168.26268846049|-170.15854392067|-175.08586326666|-175.08586326666|-176.83984688727|-176.97760188809|-177.07491360368|-177.07491360368|-177.07491360368|-177.07491360368|-177.07491360368|-181.53879018031|-184.38754617066|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105|163.34615091105||||||163.34615091105|163.34615091105|163.34615091105|163.34615091105|162.06239142704|161.95821354442|155.46353816762|155.46353816762|155.46353816762|155.46353816762|152.73726463069|151.93029657723|150.9669989096|148.59138340454|148.59138340454|148.59138340454|148.59138340454|148.59138340454|148.59138340454|148.59138340454|148.59138340454|148.59138340454|148.59138340454|148.59138340454|148.59138340454|148.59138340454|141.86820225694|137.4333278223|137.4333278223|137.4333278223||137.4333278223|137.4333278223|135.88147264544|135.76601939809|135.76601939809|134.06224648833|134.02993342758|134.02993342758|130.08881576725|126.38757036204|125.03062712346|124.88959637389|121.44398986747|119.73776194178|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-137.08791616332|-138.71718171069|-138.71718171069|-142.08575389593|125.17728994619|125.17728994619|125.17728994619|125.17728994619|125.17728994619|125.17728994619|125.11920715186|123.49912617839|119.8545792173|119.30688718792|119.30688718792|111.3409853405|109.18308434336|109.18308434336|109.18308434336|109.18308434336|109.18308434336|108.03675826224|106.27142712768|106.27142712768
08470|1142328|/equities/ataa-educational-co|TADAWULALL||-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-77.619032086349|-78.78781614195|-78.836462125632|-80.679401514102|-81.020989890356|-81.020989890356|-81.020989890356|-81.401099200004|-82.029001654248|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|75.247399015838|73.618805146751|73.618805146751|73.618805146751|73.618805146751||73.618805146751|72.582005209986|72.508689478078|72.508689478078|72.508689478078|72.508689478078|72.508689478078|72.508689478078|72.508689478078|72.508689478078|72.508689478078|72.508689478078|72.508689478078|72.508689478078|71.076321048912|69.640355873303|69.410326071954|69.410326071954|69.410326071954|69.410326071954|69.410326071954|69.410326071954|69.410326071954|69.410326071954|69.410326071954|69.410326071954|68.461469937669|66.632062678115|66.632062678115|66.317363497378|66.317363497378|63.491515844797|62.890570448212|62.611868813764|62.611868813764|62.611868813764|62.611868813764|62.611868813764|62.611868813764|62.324296054058|61.890326337958|61.890326337958|61.890326337958|61.211473708842|59.634972313481|57.843789569926|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286||||||-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.227309800286|-63.291453256761|-63.890504296792|-65.500561219864|-66.322845757464|-66.392049697217|-66.557833463149|-68.053147402292|-68.420779570311|-68.420779570311|-68.420779570311|-69.045309870739|-69.728121485201|-70.781243975392|-71.940272948732|-72.897559867788|-72.897559867788|-72.897559867788|-74.08062292303|-75.684021485794|-75.809991004442|-75.809991004442|-75.809991004442|-75.809991004442|-75.809991004442|-75.809991004442|-75.809991004442|-75.809991004442|-75.809991004442|-75.809991004442|-76.883324440292|-77.73147202418|-77.868301401378|-79.275889513495|-79.334401283059|-79.334401283059|-79.334401283059|-79.334401283059|-79.334401283059|-79.334401283059|-79.334401283059||||||-79.334401283059|-79.334401283059|-80.3755176578|-80.3755176578|-80.3755176578|-81.706132256768|-82.467922780008|-85.122212735174|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614||75.686441787614|75.686441787614|75.686441787614|75.686441787614|75.686441787614|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-82.12802796015|-82.803368299634|-84.046134475611|-84.046134475611|-84.284592420682|76.156471671857|76.156471671857|76.156471671857|76.156471671857|76.156471671857|73.779414325067|72.943794203145|71.098660310487|69.626286860285|69.234760889277|67.283071978075|67.195145927809|67.195145927809|65.539051624296|-72.265984904916|-72.265984904916|-73.101092219519|68.173989697786|68.173989697786|68.173989697786|68.173989697786|68.173989697786
08471|11626|/equities/alahli-takaful|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08472|11753|/equities/atheeb-telecom|TADAWULALL||108.22720372514|108.22720372514|108.22720372514|108.22720372514|106.16083457571|106.16083457571|106.16083457571|106.16083457571|106.16083457571|106.16083457571|106.16083457571|106.16083457571|106.16083457571|105.68432100843|105.68432100843|105.68432100843|105.68432100843|105.68432100843|105.68432100843|105.68432100843|105.68432100843|105.68432100843|103.49369068754|98.548543936811|98.298383084494|97.309799457728|97.309799457728|97.309799457728|97.309799457728|96.812621332735|96.812621332735|96.812621332735|95.82513727251|95.361264059978|91.429178898022|87.621314040473|86.661110437097|86.661110437097|86.661110437097|86.661110437097|86.661110437097|86.661110437097|86.661110437097|86.661110437097|86.661110437097|86.661110437097|86.661110437097|86.297681970282|86.297681970282||86.297681970282|82.080754777771|-90.596966153674|-90.596966153674|-90.596966153674|-90.596966153674|-90.596966153674|-90.779959765068|-91.521558703454|-91.521558703454|-91.623955132201|-93.876611896836|-94.329573521441|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.91016605639|-94.978665200533|-94.978665200533|-94.978665200533|-94.978665200533|-94.978665200533|-94.978665200533|-100.4651845734|91.181511132734|91.181511132734|91.181511132734|91.181511132734|91.181511132734|-100.92400301594|-100.92400301594|-100.92400301594|-100.92400301594|-100.92400301594|-100.92400301594|-100.92400301594|-100.92400301594|-100.92400301594|-100.92400301594|-100.92400301594|-100.92400301594|-100.92400301594|-100.92400301594|-102.11556051725|-103.11173416237|-103.60878057985|-103.60878057985|-103.60878057985|-103.60878057985|-103.60878057985|-103.60878057985|-103.60878057985|-103.60878057985|-103.60878057985||||||-104.40975263945|-107.74417536382|-111.37685736158|-111.59095296306|-114.96772754902|-119.32903145758|-119.32903145758|-119.32903145758|-119.32903145758|-119.32903145758|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|106.23054116719|104.46726643766|102.59292151856|102.59292151856|97.496831257334|97.496831257334|97.496831257334|97.496831257334|94.9491752489|94.9491752489|87.382417027993||||||85.152687621164|-98.079361129119|-98.079361129119|-98.079361129119|-98.079361129119|-98.079361129119|-98.079361129119|-98.079361129119|-98.079361129119|-98.079361129119|-99.61596147254|-100.45662182387|-101.24624621666|-102.14582599309|-104.14536077344|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359|89.263419321359||89.263419321359|89.263419321359|89.263419321359|89.263419321359|80.342686948048|78.283521201204|78.283521201204|78.283521201204|70.215023387351|62.683357623858|55.781507708014|-61.680520909582|-61.680520909582|53.774589546284|53.774589546284|53.774589546284|53.774589546284|53.774589546284|52.49849023616|52.147332824995|51.115771467741|49.976343136425|49.363861167299|49.363861167299|49.363861167299|49.363861167299|49.363861167299|49.363861167299|47.38838734877|46.842152015782|46.842152015782|46.842152015782|46.842152015782|46.842152015782|46.842152015782|46.842152015782|46.842152015782|46.842152015782|46.842152015782|46.842152015782|45.936778801919|44.813933099865|44.813933099865|44.813933099865|44.813933099865|44.813933099865|44.813933099865|44.813933099865|44.813933099865
08473|11638|/equities/axa-cooperative|TADAWULALL||-31.174815933971|-31.174815933971|-31.174815933971|-31.174815933971|-31.174815933971|-31.174815933971|-31.174815933971|-31.174815933971|-31.174815933971|-31.174815933971|-31.174815933971|-31.174815933971|-31.291462254821|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|28.707174875566|-31.987697839658|-31.987697839658|-31.987697839658|-31.987697839658|-31.987697839658|-31.987697839658|-31.987697839658|-31.987697839658|-32.525219440372|-32.844687673683|-33.713542325889|-33.892825505904|-34.271401486022|31.594332116633|31.594332116633|31.594332116633||31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|31.594332116633|30.690924743579|30.455154258732|30.455154258732|29.521484718798|29.521484718798|-32.56119010947|-32.56119010947|-32.56119010947|-32.56119010947|-32.56119010947|-32.56119010947|-33.054856176373|-33.054856176373|-33.054856176373|30.580589426685|30.580589426685|30.580589426685|30.580589426685|30.580589426685|30.580589426685|30.580589426685|30.580589426685|30.514542408706|30.243937196468|30.222763426184|30.222763426184|29.944734978543|29.810816897139|29.773132259299|29.770146403765|29.625161526441|29.25573473268|29.142424719857|29.142424719857|29.142424719857|29.142424719857|28.722138450462|28.002376395154|27.944307360039|27.771451774555|27.579391178509|27.140990664584|-30.481095759966|-30.481095759966|-30.481095759966||||||-30.481095759966|-30.663320997154|-30.663320997154|-30.663320997154|-30.663320997154|-30.663320997154|-30.663320997154|-31.072319293593|-31.072319293593|-31.072319293593|-31.247021331362|-32.374093763321|-32.374093763321|-32.374093763321|-32.374093763321|-32.374093763321|-32.940659673445|-33.377975943933|-33.377975943933|-33.691637219776|-33.691637219776|-34.171264319276|-34.698625940587|-35.66791745745|-36.697686530074|-37.800206662241|-38.644675679806|-39.073364405724|-39.073364405724|-40.292628346652|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554||||||36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|36.121584495554|35.700835315629|35.700835315629|35.700835315629|35.025927535079|34.270475378061|34.017252733709|34.017252733709|33.074725895459|32.905776891305|32.905776891305|32.905776891305|32.905776891305|32.905776891305|32.905776891305|32.905776891305|32.905776891305|31.559195528642|30.822228597443|30.822228597443|30.822228597443|30.822228597443||30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|30.822228597443|29.948186675273|29.948186675273|29.948186675273|29.211873363082|29.193747969275|28.348608515666|28.206787239629|26.576748309222|26.576748309222|26.576748309222|26.576748309222|26.576748309222|26.576748309222|26.5158311368|26.039812353029|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152|-27.494140362152
08474|11688|/equities/al-ahsa-dev.|TADAWULALL||-14.545610426368|-14.545610426368|-14.576234127086|-14.747037219551|-14.747037219551|-14.747037219551|-14.747037219551|-14.747037219551|-14.747037219551|-14.747037219551|-14.747037219551|-14.787106799236|-14.787106799236|-14.787106799236|-14.787106799236|-14.787106799236|-14.787106799236|-15.016551758467|-15.016551758467|-15.133946288094|-15.429940555344|-15.511045135668|-15.554494131065|-15.710549235848|-15.737900582235|-15.737900582235|-15.737900582235|-15.853222837361|-16.006077860501|-16.006077860501|-16.062308363016|-16.247009705499|-16.310010326124|-16.320985548387|-16.320985548387|-16.320985548387|-16.320985548387|-16.320985548387|-16.438872912074|-16.517636354924|-16.83292951425|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925||15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.684947652925|15.211053286779|14.320058940504|-17.077677400533|-17.077677400533|-17.077677400533|-17.077677400533|-17.077677400533|-17.326307887968|-18.292564360231|-18.976182584332|-19.236869101576|17.229429455085|17.229429455085|17.229429455085|17.229429455085|17.229429455085|17.229429455085|17.229429455085|17.229429455085|17.229429455085|16.342700449939|-17.693950750804|-17.693950750804|-17.762596187948|-17.762596187948|-17.762596187948|-17.762596187948|-17.762596187948|-17.762596187948|-17.762596187948|-17.762596187948|-17.762596187948|-17.762596187948|-17.762596187948|-17.762596187948|-17.762596187948|-17.762596187948|-17.762596187948|-17.938255903852||||||-18.330165834043|-18.949167431299|-19.033788818434|-19.033788818434|-19.033788818434|-19.033788818434|-19.033788818434|-19.033788818434|-19.033788818434|-19.033788818434|-19.033788818434|-19.033788818434|-19.033788818434|-19.033788818434|-19.033788818434|-19.033788818434|-19.033788818434|-19.369959666017|-19.749567484065|-20.299127021547|-20.39782185253|-20.39782185253|-20.39782185253|-20.78211566802|-21.191869225724|-21.400300272537|-21.400300272537|-21.400300272537|-21.400300272537|-21.400300272537|-21.400300272537|-21.400300272537|-21.400300272537|-21.400300272537|-21.400300272537|-21.729671646304|-21.759056205932|-21.759056205932|-21.759056205932|-21.759056205932|-21.759056205932|-21.759056205932|-21.759056205932|-21.759056205932|-21.759056205932||||||-21.759056205932|-21.759056205932|-21.759056205932||-22.47814752811|-23.530657050276|-23.981130226082|-24.006053297196|-24.257855883874|-24.481863436476|-24.880844788833|-25.390071556617|-25.56040493909|-25.56040493909|-25.56040493909|-25.56040493909|-26.21967270047|22.205757465607|22.205757465607|22.205757465607|22.205757465607|22.205757465607|22.205757465607|22.205757465607|22.205757465607|21.737304412266|20.520492900282|20.520492900282|20.520492900282|20.520492900282||20.520492900282|20.520492900282|20.520492900282|19.91802889867|19.46411617115|17.69115488082|16.561870066654|16.065640626496|15.844480121499|15.844480121499|15.844480121499|15.844480121499|15.844480121499|15.844480121499|15.844480121499|15.844480121499|15.844480121499|15.834396773318|15.773607996034|15.773607996034|15.773607996034|15.773607996034|15.630917207983|15.243191975782|14.460130967267|14.460130967267|14.274934492252|14.250681040178|13.96108645586|13.831467171686|13.831467171686|13.831467171686|13.831467171686|13.650447231947|13.595341477592|13.391126828943|13.21796852301|13.183766483714|13.103173334786|13.050131726473|12.945564349724|12.639645636909|12.639645636909|12.639645636909|12.639645636909|12.639645636909|12.639645636909|12.639645636909|12.639645636909
08475|997125|/equities/baazeem-trading-co|TADAWULALL||6.4239525061335|6.4239525061335|6.4239525061335|6.4239525061335|6.4239525061335|6.3471697945822|6.2544684875439|6.2544684875439|6.1849338333629|6.1849338333629|6.1849338333629|6.1849338333629|6.1849338333629|6.1849338333629|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.1268643319989|6.0820715361596|-6.5991100547661|-6.5991100547661|-6.5991100547661|-6.5991100547661|-6.5991100547661|-6.5991100547661|-6.6329002113199|-6.7234448504232|-6.7234448504232|-6.7234448504232|-6.7234448504232|-6.7234448504232|-6.7234448504232|-6.7234448504232|-6.7234448504232||-6.7234448504232|-6.7234448504232|-6.7234448504232|-6.7638278086741|-6.8270307469985|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.4239408241775|6.05437895844|-6.1671867332632|-6.1671867332632|-6.3640964253937|6.1310623912907|6.1310623912907|6.1310623912907|6.1310623912907|6.1310623912907|6.1310623912907|6.1310623912907|6.1310623912907|6.1310623912907|6.1310623912907|6.1310623912907|6.1310623912907|6.1310623912907|-6.5180781780334|-6.5180781780334|-6.5180781780334|-6.5180781780334|-6.5180781780334|-6.5180781780334|-6.5540475328581|-6.5540475328581|-6.5906082818802|-6.5906082818802|-6.5906082818802|-6.5906082818802|-6.5906082818802|-6.5906082818802|-6.5906082818802|-6.5906082818802|-6.5906082818802||||||-6.5906082818802|-6.5906082818802|-6.5906082818802|-6.5906082818802|-6.5906082818802|-6.7034534293077|-6.7486086321099|-6.7486086321099|-6.7486086321099|-6.7486086321099|-6.7798874613954|-6.7798874613954|-6.8593192362469|-6.8982941231727|-6.8982941231727|-6.8982941231727|-6.8982941231727|-6.9870916925829|-6.9870916925829|-7.0801016316328|-7.2046316152631|-7.2046316152631|-7.2573685122661|-7.3259648430272|-7.3921831567999|-7.4295095232996|-7.4295095232996|-7.4295095232996|-7.4295095232996|-7.4295095232996|-7.4295095232996|-7.4295095232996|-7.4295095232996|-7.4295095232996|-7.4894549877415|-7.517306232214|-7.517306232214|-7.517306232214|-7.517306232214|-7.517306232214|-7.517306232214|-7.517306232214|-7.517306232214|-7.517306232214|-7.517306232214||||||-7.5397243596054|-7.5397243596054|-7.5397243596054|-7.5397243596054|-7.5524717014075|-7.7777464302647|-7.8347181912117|-7.9296869034958|7.1688009581066|7.1688009581066|7.1688009581066|7.1688009581066|7.1688009581066|7.1688009581066|7.1342232581749|7.0199367326535|7.0199367326535|7.0199367326535|7.0199367326535|7.0199367326535|6.7032629430336|6.6230688864447|6.6230688864447|6.6230688864447|6.6230688864447|6.5934981701084|6.5934981701084|6.5934981701084|6.5934981701084|6.5934981701084||6.5934981701084|6.5096891688354|6.5096891688354|6.4596545748189|6.430339567002|6.430339567002|6.430339567002|6.430339567002|6.430339567002|6.430339567002|6.4269006921141|6.4269006921141|6.4220072892565|6.4220072892565|6.4220072892565|6.4220072892565|6.3755636377752|6.3445151562625|6.3178619398469|6.3178619398469|6.3178619398469|6.3178619398469|6.3178619398469|6.3178619398469|6.3178619398469|6.3178619398469|6.3178619398469|6.2698465998299|6.1828036261604|6.1828036261604|6.1828036261604|6.1828036261604|6.1828036261604|6.1828036261604|6.1828036261604|6.1828036261604|6.1828036261604|6.1763010232299|6.1763010232299|6.085890236679|6.0716942298324|6.0716942298324|6.0716942298324|6.0716942298324|6.0716942298324|6.0716942298324|5.9929934329359|5.9433262156743|5.9254844382689
08476|11723|/equities/nat-shipping-co|TADAWULALL||-28.913832161308|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.531105451349|27.498449886909|27.284124465734|27.284124465734|27.284124465734|27.284124465734|27.284124465734|27.284124465734|27.284124465734|27.284124465734|27.284124465734|27.284124465734|27.284124465734|27.284124465734|27.284124465734|27.284124465734|27.284124465734|27.284124465734|27.284124465734|27.284124465734|27.284124465734|27.268471713365|27.017746178641|-28.880028304585|-28.880028304585|-28.880028304585|-28.880028304585||-28.880028304585|-28.880028304585|-28.880028304585|-29.230586856745|-29.492319047609|-29.660910964187|-29.765012688323|-29.765012688323|-29.950015221353|-29.966682498451|28.118341795189|28.118341795189|28.118341795189|28.118341795189|28.118341795189|28.118341795189|28.118341795189|28.118341795189|28.118341795189|28.118341795189|28.118341795189|28.118341795189|28.108446729016|28.108446729016|27.502441538616|27.502441538616|27.502441538616|27.502441538616|27.502441538616|27.502441538616|27.502441538616|27.502441538616|27.502441538616|27.502441538616|27.502441538616|27.502441538616|27.502441538616|27.502441538616|27.442476909408|27.442476909408|27.442476909408|26.379871962014|26.379871962014|26.379871962014|26.270750348464|26.270750348464|26.270750348464|26.270750348464|26.073056981183|25.758952561592|25.546058062684|25.480317585718|25.480317585718|25.439242355307|25.291415366234|25.291415366234|25.291415366234|25.17935080959|24.990221232362|24.990221232362|24.990221232362|24.990221232362|24.990221232362|24.990221232362|24.990221232362|24.990221232362||||||24.990221232362|24.990221232362|24.990221232362|24.990221232362|24.990221232362|24.990221232362|24.990221232362|24.990221232362|24.990221232362|-26.831404374412|-26.831404374412|-26.831404374412|-26.831404374412|-27.051560267664|-27.443399386116|-27.498011388498|-27.498011388498|-27.498011388498|-27.703346771353|-27.987051374772|-28.130057210237|-28.271676733178|-28.271676733178|26.558271191164|26.558271191164|26.558271191164|26.558271191164|26.558271191164|26.558271191164|26.261968159725|25.932742781164|25.794713014499|25.787844829129|25.787844829129|25.787844829129|25.676116716587|25.676116716587|25.676116716587|25.676116716587|25.676116716587|25.630440951579|25.630440951579|25.630440951579|25.630440951579|25.630440951579||||||25.630440951579|25.630440951579|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538|25.421792541538||25.37699247576|25.204991194685|24.730546683161|24.089495996732|24.017518786925|24.017518786925|24.017518786925|23.586442570061|23.586442570061|23.291602987019|23.224558399747|22.733954057242|22.428698955622|22.428698955622|22.428698955622|22.428698955622|22.428698955622|22.428698955622|22.428698955622|22.428698955622|22.428698955622|21.958554306126|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|-22.31637036712|21.63846693324|21.63846693324|21.63846693324|21.63846693324
08477|11730|/equities/mubarrad|TADAWULALL||-3.7106035095194|-3.7106035095194|-3.7106035095194|-3.7845593405807|-3.8589548350532|3.5630909661689|3.5630909661689|3.5630909661689|3.5630909661689|3.5630909661689|3.5630909661689|3.5630909661689|3.5630909661689|3.5630909661689|3.5616921672593|3.5616921672593|3.5616921672593|3.5616921672593|3.5616921672593|3.5616921672593|3.5616921672593|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5490913843926|3.5012125279966|3.4840279128894|3.4840279128894|3.3083643148061|3.3052901912612|3.3052901912612||3.3052901912612|3.3052901912612|3.2058781306923|3.1883168987696|3.1883168987696|3.1883168987696|3.1861997848201|3.1861997848201|3.1861997848201|3.1861997848201|3.1861997848201|3.1861997848201|3.1861997848201|3.1861997848201|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4570771518646|-3.4728635354504|-3.4979213994589|-3.4979213994589|-3.4979213994589|-3.4979213994589|-3.4979213994589|3.1783636306231|3.1783636306231|3.1783636306231|3.1783636306231|3.1783636306231|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.5332550265276|-3.563616630974||||||3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.174228226247|3.0905903507929|3.0905903507929|3.0895449110382|2.9694942444025|2.9272157847284|2.8780175513027|2.832797282934|2.8131080667176|2.7873320372455|2.7873320372455|2.7873320372455|2.7873320372455|2.7692576681633|2.7119530610529|2.7038367779484|2.6053742072572|2.4843046291658|2.3308939783649|-2.6799251993328|-2.6799251993328|-2.6799251993328||||||-2.6799251993328|-2.6948942361971|-2.6948942361971|-2.6948942361971|-2.6948942361971|-2.7559936111393|2.4200692665889|2.4200692665889|2.4200692665889|2.4200692665889|2.4200692665889|2.4200692665889|2.4156324877026|2.3883234131469|2.3883234131469|2.3883234131469|2.3883234131469|2.3828238389638|2.3828238389638|2.3828238389638|2.3761404661664|2.3761404661664|2.3090448675695|2.3041912962556|2.3041912962556|2.301409106387|2.301409106387|2.1653198711829|2.1653198711829|2.1125777422009||2.0994170078302|2.0994170078302|2.0315744489061|2.0034160580489|1.9582399622437|-2.1438395236455|-2.1438395236455|-2.1462271044724|-2.1462271044724|-2.1462271044724|-2.150714296026|-2.150714296026|-2.150714296026|-2.150714296026|-2.1557936733773|-2.1647707561442|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0279500334896|2.0088333652458|1.9912646992679|1.9912646992679|1.9912646992679|1.9912646992679|1.9912646992679|1.9912646992679|1.9912646992679|1.9912646992679|1.9912646992679|1.9912646992679|1.9901987095749|1.9901987095749|1.9901987095749|1.9624429830882|1.9604922013121|1.9383246850787
08478|103949|/equities/bawan|TADAWULALL||46.223700378876|44.970778834534|44.716195891344|44.716195891344|44.716195891344|44.716195891344|44.716195891344|43.67077363646|42.673081860674|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.557680942951|42.366869452197|40.329854650187|39.378278454576|39.378278454576|39.378278454576|39.378278454576|39.378278454576|39.378278454576|39.378278454576|39.378278454576|39.378278454576|39.273086027342|39.156206400349|-42.007621511029|-42.007621511029|-42.007621511029||-42.007621511029|-42.007621511029|-42.007621511029|-42.007621511029|-42.007621511029|-42.007621511029|-42.007621511029|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.537055917055|-42.832839483983|-43.483135287858|-43.483135287858|-44.597927588994|-45.925475988978|-46.928306484878|-49.273118443688|45.702689809465|45.702689809465|45.702689809465|45.702689809465|45.702689809465|44.808545292377|44.47073322873|44.47073322873|44.020260456985|43.196614499673|43.196614499673|42.829571666303|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-45.933421098615|-46.112133409607||||||-46.791261251356|-47.302091716114|-47.302091716114|-47.302091716114|-47.302091716114|-47.302091716114|-47.302091716114|-47.302091716114|-47.302091716114|-47.302091716114|-47.302091716114|-47.868992194405|-48.193323092185|-48.498137955889|-48.584041918897|-48.762823676162|-49.080916509686|-49.214905749492|-49.794075764653|43.424354108031|43.424354108031|43.424354108031|43.424354108031|43.424354108031|43.424354108031|43.424354108031|43.424354108031|43.424354108031|43.424354108031|43.424354108031|-49.505085597549|-49.505085597549|-49.505085597549|-49.505085597549|-49.505085597549|-50.993978294838|-50.993978294838|-50.993978294838|-50.993978294838|-50.993978294838|-50.993978294838|-50.993978294838|-50.993978294838|-50.993978294838|-50.993978294838||||||-50.993978294838|-51.481455066455|-51.481455066455|-51.765504230672|-52.032501092472|-52.032501092472|-52.032501092472|-52.032501092472|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741||48.375042771741|48.375042771741|48.375042771741|48.375042771741|48.375042771741|47.028181342165|47.028181342165|47.028181342165|45.647979396229|45.581764366456|45.581764366456|45.533549064609|45.533549064609|45.533549064609|45.533549064609|45.533549064609|45.533549064609|45.533549064609|45.533549064609|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.407216097034|43.608017843208|43.016379883801|43.016379883801|42.940421372559|42.675468106961|41.239408965349|41.115936108871|41.115936108871|40.70402476213|40.70402476213|40.70402476213|40.70402476213|40.70402476213|40.260026792924|40.036142830761|39.674034422587
08479|11668|/equities/bci|TADAWULALL||-31.244808028794|-31.244808028794|-31.347008836111|-31.365591274689|-31.365591274689|-31.365591274689|-31.365591274689|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.368107627681|-31.586785553618|-31.691837745106|-31.691837745106|-31.691837745106|-31.691837745106|-31.691837745106|-31.691837745106|-31.718708520902|-31.898564556984|-31.931737400589|-32.026931208039|-32.418389380082|-32.418389380082|-32.418389380082|-32.418389380082|-32.418389380082|-32.418389380082|-32.418389380082|-32.418389380082|-32.634322232786|-33.177024173276|-34.155026435341|31.571570032068|31.571570032068|31.225704002317|31.225704002317|30.63186949188|30.63186949188|30.63186949188||30.63186949188|30.63186949188|30.63186949188|30.63186949188|30.63186949188|30.63186949188|30.2064886322|30.2064886322|30.2064886322|30.2064886322|30.2064886322|30.2064886322|30.2064886322|30.2064886322|29.95443177117|29.629924296153|29.419361854938|29.348593813582|29.348593813582|29.119560226006|29.119560226006|-30.86965092556|-30.86965092556|-30.86965092556|-30.86965092556|-30.86965092556|-30.86965092556|-30.86965092556|-30.86965092556|-30.86965092556|-30.86965092556|-30.86965092556|-30.86965092556|-30.86965092556|-30.86965092556|-31.67738923912|30.370487196232|30.370487196232|30.370487196232|30.370487196232|30.370487196232|30.370487196232|30.370487196232|30.370487196232|30.370487196232|30.370487196232|30.370487196232|29.989430090879|-31.754163041627|-31.754163041627|-31.754163041627|-31.754163041627|-31.754163041627|-31.754163041627|-31.754163041627|-31.754163041627|-31.754163041627|-32.098755636529|-32.098755636529|-32.098755636529|-32.098755636529|-32.098755636529|-32.098755636529|-32.098755636529|-32.098755636529|-32.098755636529||||||-32.098755636529|-32.098755636529|-32.098755636529|-32.098755636529|-32.098755636529|-32.551395935831|-32.773773240842|-33.258296936189|-33.258296936189|-33.258296936189|-33.403664237299|-33.504070315138|-33.926745663502|-34.118606843791|-34.290118418625|-34.775130707347|-35.100144870108|-35.258496504168|-35.292772537183|-35.730858120334|-36.542621490042|33.323873148454|33.323873148454|-36.222740363664|-36.222740363664|-36.222740363664|-36.222740363664|-36.222740363664|-36.274061814732|-36.274061814732|-36.364117221114|-36.364117221114|-36.364117221114|-36.364117221114|-36.38790764199|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306||||||33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.903353253306|33.848893461037|33.848893461037|33.384881453833|32.802647755235|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.657026433699|32.56614149914||32.556346456036|32.556346456036|32.551497291442|32.298886218465|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|32.155271342729|32.155271342729|32.155271342729|32.155271342729|32.155271342729|32.155271342729|32.155271342729|32.155271342729|32.155271342729|31.630857895187|31.630378732921|31.630378732921|31.309382395313|31.309382395313|31.309382395313|31.309382395313|31.309382395313|31.309382395313|31.27153582525|31.112820041972
08480|1167201|/equities/bindawood-holding-co|TADAWULALL||-6.9967098600588|-7.0302330528058|-7.0380367211012|-7.1217078027359|-7.1744291960755|-7.1744291960755|-7.1744291960755|-7.1744291960755|-7.1744291960755|-7.1744291960755|-7.1744291960755|-7.2526989181349|-7.2841101707694|-7.3245666095148|-7.386185362221|-7.430761472253|-7.4795738781905|-7.4795738781905|-7.4795738781905|-7.4795738781905|-7.4795738781905|-7.4795738781905|-7.4795738781905|-7.5528598985645|-7.6165109962857|-7.6845198612935|-7.6845198612935|-7.7489108754006|-7.8088966787389|-7.8088966787389|-7.8088966787389|-7.8283013393817|-7.8283013393817|-7.8283013393817|-7.8283013393817|-7.9171078999753|-7.9171078999753|-7.9171078999753|-8.0440086082082|-8.1238983952846|-8.1815539823468|7.2174988512211|7.2174988512211|7.2174988512211|7.2174988512211|7.1288877597575|6.8998754676983|6.7501697801959|6.7501697801959||6.7501697801959|6.7501697801959|6.7501697801959|-7.2252786023278|-7.2252786023278|-7.2252786023278|-7.2252786023278|-7.2252786023278|-7.2252786023278|-7.2597539538431|6.8610728739072|6.8610728739072|6.8610728739072|6.8610728739072|6.8610728739072|6.8610728739072|6.8129791767274|6.8129791767274|6.8129791767274|6.8129791767274|-7.2565514197575|-7.2565514197575|-7.2565514197575|-7.2565514197575|-7.2565514197575|-7.2565514197575|-7.2565514197575|-7.2565514197575|-7.2565514197575|-7.2565514197575|-7.2565514197575|-7.2565514197575|-7.2822792917078|-7.2955296223038|-7.2955296223038|-7.4650331542087|-7.6305922452159|-7.6739914354955|-7.6844349632964|-7.7107324184832|-7.7107324184832|-7.7107324184832|-7.7107324184832|-7.7107324184832|-7.7107324184832|-7.7107324184832|-7.7158675402358|-7.7158675402358|-7.7158675402358|-7.7426305578765|-7.7801613158425|-7.7801613158425|-7.7891032063531|-7.7891032063531|-7.7891032063531|-7.8601149545298|-7.871238865917|-7.9163763947675|-7.9765292480466|-7.9866992980107|-8.0274438890996|-8.0332709190119|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382||||||-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1011752027382|-8.1085282054333|-8.1450315809679|-8.1694794602341|-8.2910884163055|-8.4484311763085|-8.5046680581468|-8.5046680581468|-8.521297866757|-9.1542199261269|8.5443215622891|8.5443215622891|8.5443215622891|8.5443215622891|8.5443215622891|8.5443215622891|8.5443215622891|8.4756972232675|8.4756972232675|8.4756972232675|8.4756972232675|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398||||||8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.4699053083398|8.176005711659|7.9722283841329|7.8274754419545|7.739973321515|7.3271926409202|6.7652138610898|6.7330154467754|6.6733504455544|6.6457620344668|6.6457620344668|6.6457620344668|6.6125136174658|6.456606989677|6.456606989677|6.456606989677|6.456606989677||6.4278967177154|6.4115517973106|6.3933906951658|6.3271010097654|6.3090202622918|6.3090202622918|6.3090202622918|6.3090202622918|6.2066889927683|6.182529299585|6.182529299585|6.182529299585|6.182529299585|6.182529299585|6.182529299585|6.182529299585|6.182529299585|6.182529299585|6.1633657008718|6.1426287525573|6.0745875695987|6.0245418393659|5.9550463186423|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.4152876744582|-6.4225418975964|-6.5083800875495|6.0281337400217
08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM||-16.942267966875|-16.942267966875|-17.062519895378|-17.148355761438|16.181832656093|16.181832656093|16.181832656093|16.181832656093|16.181832656093|16.181832656093|16.181832656093|16.181832656093|16.181832656093|16.181832656093|16.181832656093|-16.950045685934|-16.950045685934|-16.950045685934|-16.950045685934|-16.975061992926|-16.975061992926|-16.975061992926|-16.975061992926|-16.975061992926|-16.975061992926|-16.975061992926|-16.975061992926|-17.076735183181|-17.078266137832|-17.078266137832|-17.078266137832|-17.231224642161|-17.231224642161|-17.231224642161|-17.231224642161|-17.231224642161|-17.231224642161|-17.231224642161|-17.231224642161|-17.231224642161|-17.231224642161|-17.750249131922|16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.757411912952||16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.757411912952|16.613471271415|16.613471271415|16.610523596759|16.43391449292|16.149905441419|16.055427205905|16.055427205905|16.055427205905|16.055427205905|16.055427205905|16.055427205905|16.055427205905|16.055427205905|16.055427205905|16.055427205905|16.055427205905|16.055427205905|16.055427205905|16.023806824005|16.010255995254|16.010255995254|15.97000767259|15.97000767259|15.97000767259|15.97000767259|15.97000767259|15.97000767259|15.97000767259|15.97000767259|15.791118691014|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696|15.539994291696||||||15.539994291696|15.539994291696|15.539994291696|15.397772210873|14.840857446234|14.646238141318|14.646238141318|14.646238141318|14.322486883026|-15.936573634832|-15.936573634832|-15.936573634832|-15.936573634832|-16.156192923352|-16.41132582643|-16.569611966731|-16.569611966731|-16.569611966731|-16.569611966731|-16.569611966731|-16.706235872509|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.814359527968|15.783955633798|15.778618349145|15.715798816758|15.585553126951|15.439992758614||||||15.439992758614|15.439992758614|15.439992758614|15.439992758614|15.439992758614|15.439992758614|15.439992758614|15.439992758614|15.439992758614|15.439992758614|15.351991968003|15.345785441926|15.345785441926|15.345785441926|15.345785441926|15.345785441926|-16.025936375604|-16.025936375604|-16.025936375604|-16.025936375604|-16.025936375604|-16.025936375604|-16.025936375604|-16.148818716458|-16.250687105845|-16.319429856087|-16.439366479212|-16.502407280929|-16.616008352711|-16.643564674009||-16.668033830245|-16.668033830245|-16.668033830245|-16.768037416228|-16.809819382306|-16.880783550855|-16.880783550855|-16.880783550855|-17.030462341285|-17.030462341285|-17.030462341285|-17.030462341285|-17.312069235881|-17.385855156669|16.096386768404|16.096386768404|16.096386768404|16.096386768404|15.552430208064|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.723828405245|14.530476086784|14.468918506701|14.468918506701|14.468918506701|14.468918506701|14.395520601173|14.395520601173|14.395520601173|14.395520601173|14.314133972482|14.23170486485|14.199635117572|14.199635117572|14.166705918888|13.948783742697|13.876426232425
08482|1141640|/equities/bonyan-reit|TADAWULALL||-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6626184546989|-9.6956870913551|-9.7146516243668|-9.8373914206526|-9.9087680671504|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133||-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|-9.9141029399133|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.600151929956|9.5390576893547|9.5278414680405|9.4781573562538|9.4723970921741|9.4537742967855|9.4508609634252|9.4409562593932|9.4162314876973|9.4162314876973|9.4162314876973|9.4162314876973|9.4162314876973|9.4162314876973|9.4162314876973|9.4162314876973|9.4162314876973|9.4162314876973|9.3974794795182|9.321644086536|9.2710248642623|9.2710248642623|9.2710248642623|9.2710248642623|9.2710248642623|9.2710248642623|9.2295749499065|9.2295749499065|9.2295749499065|9.1964158220096|9.1964158220096|9.1964158220096|9.1964158220096|9.1964158220096|9.1964158220096|9.1964158220096|9.1964158220096|9.1964158220096|9.1964158220096|9.1964158220096|9.1821290831879|9.1395874399956|9.135787139093|9.135787139093|9.0853195563015|-9.5007596095371|-9.5007596095371||||||-9.5007596095371|-9.5007596095371|-9.5007596095371|-9.5007596095371|-9.5007596095371|-9.5007596095371|-9.5007596095371|-9.5007596095371|-9.5007596095371|-9.5007596095371|-9.5596226897978|-9.5596226897978|-9.5596226897978|-9.6651365720721|-9.8042131225067|-9.8042131225067|-9.8042131225067|-9.8369035499844|-9.8948930388858|-10.000991835216|-10.008212604448|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.6125021351467|9.5840010942105|9.5840010942105|9.5840010942105|9.5805567967764|9.5749476884606|9.5749476884606|9.5749476884606|9.5721644797593||||||9.5268489429983|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.5128785875185|9.4626431229759|9.4246035420286|9.4186666784535|9.4186666784535|9.4186666784535|9.4186666784535|9.4185189469931|-9.82823864964|-9.82823864964|-9.82823864964|-9.8663768453439||9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.514477422735|-9.9263549758438|-9.9263549758438|-9.9263549758438|-9.9263549758438|9.6028486419409|9.6028486419409|9.6028486419409|9.6028486419409|9.6028486419409|9.6028486419409|9.6028486419409|9.6028486419409|9.6028486419409|9.5826103608575|9.5248095692426|9.5248095692426|9.5248095692426|9.5248095692426|9.5248095692426|9.5248095692426|9.5248095692426|9.5248095692426|9.5248095692426|9.4764552846253|9.4655053101976|9.3990515689385|9.3990515689385|9.3990515689385|9.3990515689385|9.3056136215541|9.304769232049
08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM||-32.598060698199|-32.598060698199|-32.605972972854|30.830906317156|30.830906317156|30.830906317156|30.830906317156|30.830906317156|30.830906317156|30.830906317156|30.830906317156|30.830906317156|30.830906317156|30.830906317156|30.830906317156|30.689893958217|-32.337629332146|-32.337629332146|-32.337629332146|-32.337629332146|-32.440615373745|-32.440615373745|-32.440615373745|-32.440615373745|-32.440615373745|-32.440615373745|-32.440615373745|-32.489095047204|-32.489095047204|-32.489095047204|-32.489095047204|-32.489095047204|-32.489095047204|-32.489095047204|-32.489095047204|-32.71647624995|-32.71647624995|-33.173862351595|-33.332068749731|-33.657855268392|-33.73372760975|-33.923585427731|-34.281760018103|-34.307510792141|-34.316678403621|-34.578391179106|-34.578391179106|-34.578391179106|-34.578391179106||-34.578391179106|-34.578391179106|-34.578391179106|-34.578391179106|-34.852645507886|-34.852645507886|-34.977938139256|-35.131044665769|-35.537272020397|-35.743479063495|-35.743479063495|-35.743479063495|-35.743479063495|-36.069392451074|-36.069392451074|-36.069392451074|-36.069392451074|-36.191705809846|-36.191705809846|-36.191705809846|-36.191705809846|-36.191705809846|-36.191705809846|-36.191705809846|-36.191705809846|-36.191705809846|-36.191705809846|-36.191705809846|-36.191705809846|-36.191705809846|-36.191705809846|-36.191705809846|-36.968772924994|-36.968772924994|-37.356970933913|35.46960139269|35.46960139269|35.46960139269|35.46960139269|35.46960139269|35.46960139269|35.46960139269|35.46960139269|35.46960139269|35.46960139269|35.177333778743|34.641484095657|34.52109106603|34.203991768787|33.72387999741|33.559865943235|33.472007248194|33.472007248194|33.472007248194|33.464314188394|33.464314188394|33.464314188394|33.464314188394|33.464314188394|33.464314188394|33.464314188394|33.464314188394|33.464314188394|33.464314188394|33.464314188394|33.464314188394||||||33.464314188394|33.464314188394|33.464314188394|33.464314188394|32.899237859948|32.645120652463|32.645120652463|32.645120652463|32.645120652463|32.483465441891|-35.499567045994|-35.499567045994|-35.499567045994|-35.732852315712|-36.575391928143|-37.397656299214|-38.089496341846|-38.089496341846|-38.089496341846|-38.089496341846|-38.089496341846|-38.089496341846|-38.089496341846|-38.089496341846|-38.089496341846|-38.089496341846|-38.268596218515|-38.268596218515|-38.268596218515|-38.268596218515|-38.268596218515|-38.268596218515|-38.268596218515|-38.268596218515|-38.268596218515|-38.512775313325|-38.512775313325|-38.712207162259|-38.712207162259|-38.712207162259|-38.851491383414|-38.851491383414|-39.323879696375|-39.726096693056|-39.726096693056||||||-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-39.726096693056|-40.070665535416|-40.175737788375|-40.221344050632|-40.221344050632|-40.221344050632|-40.473716162826|-40.795795227847||-40.812712677419|-40.812712677419|-41.200236859255|-41.25492191044|-41.25492191044|-41.25492191044|-41.46034994441|-41.46034994441|-41.46034994441|-41.46034994441|-41.864275935819|-42.43253030107|39.148876517265|39.148876517265|39.148876517265|39.148876517265|39.148876517265|39.148876517265|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.727496427165|38.425690143812|38.425690143812|38.425690143812|38.425690143812|37.930318980133|37.930318980133|37.930318980133|37.930318980133|37.408687755704|37.192505353363|37.192505353363|37.192505353363|37.192505353363|36.981486889648|36.981486889648
08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP||-78.962397812887|-78.962397812887|-78.962397812887|-78.962397812887|-79.841548971648|-80.257278500128|-81.313638539367|-81.315157408243|-82.700176339156|-83.350193558806|-84.616879951814|-85.679866697898|-87.469536388439|-87.469536388439|-87.469536388439|-87.469536388439|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.471314898183|-88.490947017216|-88.490947017216|-88.490947017216|-88.490947017216|-88.490947017216|-88.93994274089|-91.63327132275|-92.212061458781|-92.212061458781|-92.402293900599|-92.937968396457|-92.937968396457||-92.937968396457|-92.937968396457|-92.937968396457|-92.937968396457|-93.836632992727|-93.853887085701|-93.853887085701|-93.853887085701|-94.029888536084|-94.029888536084|-94.029888536084|-95.894317628662|88.073151237553|88.073151237553|88.073151237553|88.073151237553|88.073151237553|88.073151237553|88.073151237553|88.073151237553|88.073151237553|88.073151237553|87.469067689203|87.469067689203|87.469067689203|87.469067689203|85.271186321337|81.93465451991|-91.661652222591|-91.661652222591|-91.661652222591|-91.661652222591|-92.122706012903|85.905606948943|85.905606948943|85.905606948943|85.905606948943|85.905606948943|85.905606948943|85.905606948943|85.73956225935|85.388405307834|85.386922158215|85.386922158215|84.924355071356|83.632620221564|83.269578702129|82.693979641769|82.221085439097|81.44009493233|80.171742200501|80.171742200501|80.171742200501|80.171742200501|80.171742200501|80.171742200501|80.171742200501|80.12066762198|80.12066762198|78.760177900612|78.760177900612|78.760177900612|78.027976038522|76.303304674964|74.799758349354|74.799758349354||||||74.115303760277|74.115303760277|74.115303760277|70.300337850503|-83.308227136483|-83.308227136483|-83.381363315439|-84.356293848498|-84.356293848498|-84.356293848498|-84.356293848498|-84.356293848498|-84.356293848498|-85.245879256442|-86.650975001868|-87.238787419153|-87.238787419153|-87.238787419153|-87.238787419153|-87.238787419153|-89.00976303612|-89.527515077975|-91.286129475067|-91.501514202785|-91.501514202785|-91.501514202785|-91.501514202785|-91.501514202785|-91.501514202785|-91.501514202785|-91.501514202785|-91.501514202785|-91.501514202785|-91.501514202785|-91.501514202785|-92.677061747035|-92.677061747035|-92.677061747035|-92.677061747035|-92.677061747035|-92.677061747035|-92.677061747035|-92.677061747035|-92.677061747035|-92.677061747035||||||-92.677061747035|-93.525123501776|-93.525123501776|-93.525123501776|-93.525123501776|-93.525123501776|-93.525123501776|-94.810073607166|86.512125523177|86.512125523177|86.512125523177|86.512125523177|86.512125523177|86.512125523177|86.512125523177|85.17457976086|84.866198801807|83.891205821369|83.891205821369|83.891205821369|83.891205821369|83.891205821369|83.891205821369|83.891205821369|83.891205821369|83.891205821369|83.891205821369|83.891205821369|83.891205821369|83.891205821369||83.891205821369|83.891205821369|82.162447860875|81.202717810911|80.334580593718|80.334580593718|80.334580593718|80.334580593718|80.334580593718|80.334580593718|80.334580593718|79.443980726282|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|76.652531680642|76.652531680642|75.652810265817|73.808676801565|73.726305946644|72.351457155342|71.307171226205|70.880189234086|69.989101946429|69.926777058261|69.349109250108|69.349109250108|68.487896369342|67.083763626304|67.083763626304
08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM||-196.13091723009|-196.13091723009|-196.13091723009|-196.13091723009|-196.13091723009|-197.17879556598|-198.30977030796|-200.33307998492|-200.77008785488|-201.94453816151|-205.11047562027|-205.11047562027|-205.11047562027|-206.22817802459|-206.22817802459|-206.22817802459|-206.22817802459|-208.6535233395|-212.2928111704|-216.29852375668|-216.29852375668|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-217.19483036069|-220.2059603565|-220.2059603565|-220.67329267585|-221.85980070356|-221.85980070356|-221.85980070356|-224.13310663704|-226.77012255461|-227.62235686813|-232.02139679569|-232.02139679569|-232.02139679569|-232.02139679569|-232.02139679569||-232.02139679569|-232.02139679569|-233.71265598555|-234.34739384408|-236.59710952701|-237.23691529455|-237.23691529455|-237.23691529455|217.52042765814|217.52042765814|217.52042765814|217.52042765814|217.52042765814|217.52042765814|217.52042765814|217.52042765814|217.52042765814|217.52042765814|217.05723043857|217.05723043857|217.05723043857|217.05723043857|216.18581397201|214.90594462584|214.90594462584|214.50487748133|214.50487748133|-235.62239622824|-235.62239622824|-235.62239622824|-235.62239622824|-235.62239622824|-235.62239622824|-235.62239622824|-235.62239622824|-243.93599716549|-247.38443434376|-250.24937674887|-251.68637520567|-251.68637520567|-251.68637520567|-255.72930374958|-256.05013072073|-256.05013072073|-256.05013072073|-256.05013072073|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007||||||-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-257.4777523007|-259.12991392826|-259.12991392826|-259.12991392826|-259.12991392826|-259.12991392826|-259.12991392826|-263.92213506406|-266.31375119354|-266.31375119354|-269.66526712151|-269.66526712151|-269.66526712151|-269.66526712151|-272.75029578442|-278.27810812256|-287.05345821669|251.28466032866|251.28466032866|251.28466032866|251.28466032866|251.28466032866|247.61629400124|239.01810783667|-260.19053655233|-260.19053655233|-260.19053655233|-260.19053655233|-260.19053655233|-260.19053655233|-260.19053655233|-260.19053655233|-260.19053655233|-260.19053655233|-260.19053655233|-262.34503688377|-265.38338279241|-268.90959112896|-268.90959112896|-268.90959112896||||||-268.90959112896|-268.90959112896|-268.90959112896|236.87698109468|236.87698109468|236.87698109468|227.50775711095|224.60006798714|224.60006798714|224.60006798714|224.60006798714|224.60006798714|224.60006798714|222.57663096874|222.57663096874|220.27402983207|216.15161350321|216.15161350321|216.15161350321|216.15161350321|215.7368907405|215.7368907405|215.7368907405|215.7368907405|215.7368907405|215.7368907405|215.7368907405|215.7368907405|215.7368907405|215.31097320876||215.31097320876|213.45264569212|213.45264569212|213.45264569212|209.60293897974|202.02549080702|-225.61574393395|-225.61574393395|-225.61574393395|-225.61574393395|-225.61574393395|-225.61574393395|-225.61574393395|-225.61574393395|-225.61574393395|-229.1952725636|210.96981652467|210.96981652467|210.96981652467|210.96981652467|210.96981652467|210.96981652467|210.96981652467|210.96981652467|210.96981652467|210.96981652467|208.13313710125|206.40058296542|206.40058296542|206.40058296542|206.40058296542|206.40058296542|206.35620549895|205.62912129007|204.69138711615|204.69138711615|204.69138711615|202.62375549391|200.95972934382|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621
08486|11640|/equities/buruj|TADAWULALL||-19.235028091998|-19.235028091998|-19.418623105741|-19.418623105741|-19.418623105741|-19.418623105741|-19.418623105741|-19.418623105741|-19.418623105741|-19.418623105741|-19.418623105741|-19.418623105741|-19.642913862573|-19.759904592685|-19.826561629167|-20.063956670619|-20.114395914979|-20.120240765967|-20.120240765967|-20.233601444471|-20.432225462628|-20.432225462628|-20.432225462628|-20.432225462628|-20.432225462628|-20.432225462628|-20.432225462628|-20.432225462628|-20.638629462509|-20.638629462509|-20.638629462509|-20.638629462509|-20.638629462509|-20.638629462509|-20.638629462509|-20.638629462509|-20.638629462509|-20.638629462509|-20.638629462509|-20.638629462509|-20.7540327997|-21.220036503451|-21.284483800085|-22.008315600457|-22.290350107685|-22.570389593459|-22.61598898395|-22.739988289764|-22.838874881455||-22.996527955476|-23.109475239056|-23.291638595017|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.151752356442|21.030835235287|20.860927250837|20.463252971409|18.214726286727|-20.591988880221|-20.591988880221|-20.591988880221|-20.591988880221|-20.628877249894|-20.717640973393|-20.759601382485|-20.854994763713|-20.854994763713|-20.854994763713|-21.382215382635|19.404072923371|19.404072923371|19.404072923371|19.404072923371|19.336747667204|19.241623726209|19.241623726209|19.241623726209|19.241623726209|19.241623726209|19.241623726209|19.241623726209|19.241623726209|18.679582744528|18.598425076724|18.524036784014|18.524036784014|18.524036784014|18.524036784014|18.43670696135|-20.373463340954|-20.373463340954|-20.373463340954|-20.373463340954|-20.373463340954|-20.373463340954|-20.373463340954|-20.373463340954|-20.373463340954|-20.597181210204||||||-20.813134942292|-20.813134942292|-20.813134942292|-20.813134942292|-20.813134942292|-20.813134942292|-21.076816119351|-21.28356058956|-21.28356058956|-21.28356058956|-21.419512355336|-21.492791480498|-21.7007707253|-21.7007707253|-21.7007707253|-21.7007707253|-21.87196748951|-22.179965318341|-22.201072177511|-22.40563504919|-22.877574540762|-22.877574540762|-23.268415876657|-23.854905813304|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|21.170908386077|20.861010267299|-23.917148104958|-23.917148104958|-24.080267522749|-24.080267522749|-24.080267522749|-24.080267522749||||||-24.41363005949|-24.474033518113|-24.991148493331|21.860704379973|21.860704379973|21.860704379973|21.860704379973|21.860704379973|21.860704379973|21.860704379973|21.860704379973|21.860704379973|21.860704379973|21.860704379973|21.860704379973|21.680783119132|21.499759186562|21.219340072977|21.219340072977|21.219340072977|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344||-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-23.393476988934|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.596224989119|20.238178870342|20.238178870342|20.20908837546|19.01677552257|19.01677552257|18.877527989657|18.313919903736|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015
08487|40966|/equities/national-medical-care-co|TADAWULALL||-171.96536458222|-171.96536458222|-171.96536458222|-173.69485106168|-176.60539261166|-178.63208580693|-178.63208580693|-178.63208580693|-182.90400775555|-182.90400775555|-182.90400775555|-182.90400775555|-187.03778080017|-192.84197832777|-195.37997931058|-197.75553511045|-200.68392857866|-203.29325855393|-204.03532473462|-204.03532473462|-204.03532473462|-204.03532473462|-204.03532473462|-204.03532473462|-204.03532473462|-204.03532473462|-204.03532473462|-204.03532473462|-204.03532473462|-204.03532473462|-208.30591823676|-208.93504457255|-208.93504457255|-208.93504457255|-208.93504457255|-208.93504457255|-208.93504457255|-210.18337980664|-213.90376330918|-215.75402629015|-215.75402629015|-217.51558629272|-219.67286789414|198.45203387873|198.45203387873|198.45203387873|198.45203387873|198.45203387873|198.45203387873||196.94670176657|196.11855734887|189.86506270372|-208.95515636358|-208.95515636358|-208.95515636358|-208.95515636358|-208.95515636358|-212.67927309289|-212.67927309289|-212.67927309289|-212.67927309289|-212.67927309289|-212.67927309289|-212.67927309289|-212.67927309289|-213.94971628855|-213.94971628855|-214.04529354239|-214.04529354239|-214.04529354239|-215.38365949155|-216.11518280772|-216.30022572622|-216.30022572622|-216.5502266316|-216.5502266316|-216.5502266316|-219.05580312989|-220.56224801487|-220.56224801487|-220.56224801487|-220.56224801487|-220.56224801487|-223.05805182398|201.8172690127|201.8172690127|201.8172690127|201.8172690127|201.8172690127|201.8172690127|201.8172690127|201.8172690127|201.8172690127|201.8172690127|201.8172690127|201.8172690127|199.7303033111|195.04477704868|191.28308798323|190.84791009501|190.84791009501|190.84791009501|190.84791009501|190.84791009501|190.84791009501|190.84791009501|190.84791009501|190.84791009501|190.84791009501|190.84791009501|189.60878475591|186.95420952289|183.70467504361|183.30519161069|180.56132570729||||||176.59299519015|176.59299519015|176.10332629364|174.20369876403|173.87219654578|173.87219654578|173.87219654578|173.87219654578|171.71355307386|166.87061757827|-192.2532539037|-192.2532539037|-192.2532539037|-192.2532539037|-192.2532539037|-192.2532539037|-192.2532539037|-198.20361409222|-202.61512676914|-204.56125298296|-206.49027973584|185.24417326783|185.24417326783|185.24417326783|185.24417326783|181.50464272869|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382||||||-200.5075328382|-200.5075328382|-200.5075328382|-200.5075328382|-203.49725294468|-205.8858366052|-207.97314771454|-209.19229095557|-209.19229095557|-209.19229095557|-209.19229095557|-209.61365814318|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755|189.54172571755||189.54172571755|189.54172571755|180.06708167695|180.06708167695|180.06708167695|180.06708167695|180.06708167695|180.06708167695|180.06708167695|180.06708167695|177.04120915359|176.23466971655|172.58478498188|172.58478498188|169.9053152902|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|167.99811375486|167.99811375486|167.99811375486|166.25346854381|164.46880659749|164.46880659749|164.46880659749|163.92090198386|163.45655792939|162.02949999424|157.55500982704|156.07222873306|153.12470300039|151.17188578005|147.87992648253|147.87992648253|147.87992648253|147.87992648253|144.79991424492|144.04434763514|143.95194351937
08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP||118.81573698906|118.81573698906|118.81573698906|118.81573698906|118.81573698906|118.81573698906|118.81573698906|118.81573698906|118.81573698906|116.88415593999|116.298932674|116.298932674|116.298932674|116.298932674|116.298932674|116.298932674|115.64133394706|115.64133394706|115.64133394706|112.94592516674|110.89547096638|109.73941226964|107.86601592175|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.15602516043|-115.37254571097|-115.37254571097|-115.37254571097|-115.37254571097|-115.99171330286|-116.70190426324|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297||110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.3825520297|110.16949767758|108.51790025119|108.51790025119|107.05321817799|-116.63244923893|-116.63244923893|-116.63244923893|-116.63244923893|-116.63244923893|-116.63244923893|-116.63244923893|-117.85425270034|-117.85425270034|-117.85425270034|-122.13805482601|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.92885083344|114.28761322395|113.30845845955|111.31119247554|111.31119247554|111.31119247554||||||111.31119247554|111.31119247554|111.02354405852|-120.35038987466|-120.35038987466|-120.35038987466|-120.35038987466|-120.35038987466|-120.35038987466|-120.35038987466|-120.35038987466|-121.00043531335|-122.17825959431|-125.05362016081|-125.11513732671|-126.0390424066|-128.09893219264|-129.96548029881|-130.91720143404|-133.04133331606|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.31086099177|-134.9231772691|-138.31464293599|-138.46071861187|-139.81190838195|-142.01323238321|-143.42580748606|-144.53279726856|-144.53279726856|-144.53279726856|-144.56518360265|-144.56518360265||||||-144.65367126615|-144.65367126615|-144.65367126615|-144.65367126615|-144.65367126615|129.69636647465|129.69636647465|129.69636647465|129.69636647465|129.69636647465|129.69636647465|129.69636647465|127.31818937993|126.86465554476|125.42124795057|125.42124795057|125.42124795057|125.42124795057|125.42124795057|125.42124795057|125.42124795057|125.42124795057|123.34227659793|123.34227659793|122.93586966827|122.3411634379|122.3411634379|122.3411634379|122.3411634379|122.3411634379||122.3411634379|122.3411634379|122.33463434967|122.13847938945|121.09831043272|117.73146434391|117.07940160527|116.06600466585|114.22236154043|114.22236154043|114.22236154043|-125.92093831678|-125.92093831678|-125.92093831678|-125.92093831678|-127.11763593863|-127.11763593863|-127.11763593863|-127.11763593863|-127.11763593863|-129.07014907945|-129.07014907945|-129.07014907945|-129.07014907945|-129.07014907945|-131.96683358206|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|115.68040178263|114.95358495315|114.95358495315|113.33731661461|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403
08489|11675|/equities/chemanol|TADAWULALL||17.124833227489|17.124833227489|17.124833227489|17.124833227489|17.124833227489|17.124833227489|17.124833227489|17.124833227489|17.124833227489|17.124833227489|17.124833227489|16.898703603053|16.78210253689|16.78210253689|16.57437001538|16.57437001538|16.57437001538|16.57437001538|16.57437001538|16.57437001538|16.57437001538|16.57437001538|16.57437001538|16.57437001538|16.57437001538|16.544869228315|16.544869228315|16.544869228315|16.039855105029|-17.004316455271|-17.004316455271|-17.004316455271|-17.004316455271|-17.004316455271|-17.004316455271|-17.004316455271|-17.004316455271|-17.004316455271|-17.209240893685|-17.22026669114|-17.372518397362|16.111825165587|16.111825165587|16.111825165587|16.111825165587|15.996303299328|15.996303299328|15.996303299328|15.996303299328||15.996303299328|15.996303299328|15.996303299328|15.996303299328|15.996303299328|15.89589164352|15.825750957276|15.825750957276|15.825750957276|15.825750957276|15.825750957276|15.825750957276|15.825750957276|15.825750957276|15.517500597399|15.078334603223|14.654816187657|14.614156135553|14.614156135553|14.614156135553|14.614156135553|14.441284745528|14.40031617835|14.304795834255|-15.317184770551|-15.317184770551|-15.317184770551|-15.317184770551|-15.317184770551|-15.317184770551|-15.317184770551|-15.317184770551|-15.317184770551|-15.317184770551|-15.317184770551|-15.317184770551|14.764858764013|14.764858764013|14.764858764013|14.764858764013|14.764858764013|14.764858764013|14.764858764013|14.764858764013|14.764858764013|14.764858764013|14.764858764013|14.728732154988|14.726088439269|14.726088439269|14.580098323075|14.383442750737|14.338269833243|14.330456449559|14.330456449559|14.135597174209|14.135597174209|14.135597174209|14.135597174209|14.094316874073|14.094316874073|14.044796478004|-15.21554627017|-15.21554627017|-15.21554627017|-15.345051231161||||||-15.418945460601|-15.673603113671|-15.673603113671|-15.673603113671|-15.673603113671|-15.694003379102|-16.006669825708|-16.276035575921|-16.276035575921|-16.276035575921|-16.490039168525|-16.631154549042|-16.688044122135|-16.688044122135|-16.688044122135|-16.688044122135|-16.688044122135|-16.688044122135|-16.688044122135|-16.688044122135|-16.893381917118|-16.960424144664|-17.101583489223|-17.151759262928|-17.273065695109|-17.308773302823|-17.308773302823|-17.308773302823|-17.527525875071|-17.618362185137|-17.650758970577|-17.650758970577|-17.650758970577|-17.650758970577|-17.650758970577|-17.683066302757|16.511785866571|16.511785866571|16.511785866571|16.511785866571|16.511785866571|16.511785866571|16.511785866571|16.511785866571|16.511785866571||||||16.511785866571|16.40754019083|-17.742831382729|-17.742831382729|-17.742831382729|-17.742831382729|-17.899811808243|-17.97431602231|-17.97431602231|-17.97431602231|-17.97431602231|-17.97431602231|-17.97431602231|-17.984794613954|-18.049894493823|-18.049894493823|-18.049894493823|-18.049894493823|-18.049894493823|-18.049894493823|-18.049894493823|-18.049894493823|-18.049894493823|-18.084325863261|-18.21857686021|-18.21857686021|-18.21857686021|-18.21857686021|-18.259529166509|-18.293922059061||-18.339913068349|-18.578792768645|-18.694213979694|-18.882459129728|-19.120510275537|-19.374520089926|-19.374520089926|-19.374520089926|-19.374520089926|-19.374520089926|-19.409467143815|-19.41496310742|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.848132196252|-19.848132196252|-20.051258580755|-20.246954406711|-20.546615456445|-20.711795964619|-20.729773060901|-20.76752484333|19.741144695571|19.741144695571|19.741144695571|19.560161103464|19.341290356557|19.295877432206|19.2066359832|19.2066359832|19.2066359832|19.086261995866|18.966666776645|18.966666776645|18.966666776645|18.966666776645|18.966666776645|18.966666776645
08490|11637|/equities/ace-arabia-corporative|TADAWULALL||45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.748238746838|45.29069133937|45.29069133937|45.29069133937|45.200769172108|44.713831037142|44.713831037142|44.713831037142|44.713831037142|44.111829137922|44.111829137922|43.64667554931|43.64667554931|43.64667554931|43.64667554931|43.524084155605|42.82170769909|42.82170769909|41.607454058627|40.147170752397|39.46348475099|39.46348475099|38.503871903158|38.404301097368|38.381237321399|38.381237321399|38.372567305213|38.372567305213|38.372567305213|38.372567305213|38.372567305213|38.372567305213|38.372567305213|38.372567305213|38.372567305213|38.372567305213|37.941741450236|37.686476473503|37.686476473503|37.686476473503|37.686476473503|37.686476473503||37.686476473503|37.686476473503|37.686476473503|37.686476473503|37.686476473503|37.686476473503|37.686476473503|37.686476473503|37.686476473503|36.846084546704|35.344175901147|35.344175901147|35.344175901147|35.344175901147|35.344175901147|35.344175901147|35.344175901147|35.344175901147|35.344175901147|35.344175901147|34.640748330986|32.77027694057|30.994751520406|30.483057202511|30.006174076059|28.920748803857|28.031388492322|27.176543680536|-29.761400349642|-29.761400349642|-29.761400349642|-29.761400349642|-29.761400349642|-29.761400349642|-29.761400349642|-31.854888209265|-32.877653714199|-34.075171069061|-34.51685627716|-34.565950910441|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653||||||-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-34.575525755653|-35.464472023391|-36.279968491024|-36.857687759016|-36.857687759016|-36.857687759016|-36.857687759016|-36.857687759016|-36.857687759016|-36.857687759016|-36.857687759016|-36.857687759016|-36.857687759016|-36.857687759016|-36.857687759016|-37.683542675016|-37.683694479197|-37.683694479197|-38.070769227578|-38.92307844541|-40.047866083753|-40.412146191595|-40.412146191595|-40.412146191595|-40.412146191595|-40.412146191595|-40.412146191595|-40.412146191595|-40.412146191595|-41.205162477491|-44.636291344958|36.891094180774|36.891094180774|36.891094180774|36.891094180774|36.891094180774|36.240416253012|36.240416253012|36.240416253012|36.240416253012|36.240416253012||||||36.240416253012|36.240416253012|36.240416253012|36.240416253012|36.240416253012|35.575462672889|35.311625319255|34.768363635644|34.768363635644|33.542627406236|30.158475955456|-36.043798743752|-36.043798743752|-36.043798743752|-36.043798743752|-36.043798743752|-36.043798743752|-36.043798743752|-36.043798743752|-36.043798743752|-36.043798743752|-36.043798743752|-36.043798743752|-36.929219787945|-37.577065112141|-37.577065112141|-37.577065112141|-37.577065112141|-37.577065112141|-37.577065112141||-37.577065112141|-37.603784451695|-37.603784451695|-38.165317625703|-39.801950988543|33.859429660277|33.859429660277|33.859429660277|33.859429660277|33.859429660277|33.132701360336|32.928002104882|32.907668272583|32.907668272583|32.907668272583|32.907668272583|32.907668272583|32.907668272583|31.95574311849|31.548047485578|31.381165229201|31.162406827476|30.777995642069|30.777995642069|30.777995642069|30.777995642069|30.777995642069|30.777995642069|30.252944067676|30.252944067676|30.252944067676|28.08938161925|27.466829088925|27.466829088925|27.413144089115|26.80904894552|25.585053663357|22.850060494855|22.663374056317|22.663374056317|22.663374056317|22.280416080132|21.734906802326|20.847168080784|20.847168080784|20.653294807571|20.653294807571|20.023661461029|19.045178773837
08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||17.202682777078|17.202682777078|17.202682777078|17.202682777078|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|-18.146069981599|17.198175846015|17.198175846015|17.198175846015|17.198175846015|17.198175846015|17.198175846015|17.198175846015|17.198175846015|17.198175846015|17.198175846015|17.198175846015|17.198175846015|16.817973280918|-17.970289814835|-17.970289814835|-17.970289814835|-17.970289814835|-17.970289814835|-17.970289814835|-17.970289814835|-17.970289814835|-18.071279653492|-18.071279653492|-18.071279653492|-18.071279653492|-18.071279653492|-18.071279653492|-18.071279653492|-18.071279653492||-18.071279653492|-18.071279653492|-18.071279653492|-18.071279653492|-18.071279653492|-18.071279653492|-18.071279653492|-18.188088029163|-18.290097229499|-18.362835957703|-18.362835957703|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.435330349683|-18.787033035225|-19.105591723065|-19.362880226352|-19.517644348385|-19.858494377403|-20.207215521367|18.848548343976|18.848548343976|18.848548343976|18.848548343976|18.848548343976|18.648578288624|18.648578288624|18.605047842653|18.605047842653|18.605047842653|18.605047842653|18.521021929768|18.521021929768|18.521021929768|18.521021929768|18.521021929768|18.521021929768|18.521021929768|18.521021929768|18.521021929768|18.394469251663|-19.462094563452|-19.462094563452|-19.462094563452|-19.462094563452|-19.477302508785||||||-19.477302508785|-19.477302508785|-19.477302508785|-19.477302508785|-19.477302508785|-19.495891947695|-19.694324488053|-19.791747585205|-19.791747585205|-19.791747585205|-19.791747585205|-19.990831180047|-20.153145467386|-20.327938674937|-20.72993206873|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526||||||19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.246290349526|19.172546439219|19.049495861318|18.611661881635|18.482545263029|18.482545263029|18.391717573511|18.343019852492|18.300177603758|18.300177603758|18.300177603758|18.300177603758|18.300177603758|18.300177603758|18.24019774441|17.932442230694|17.692713572706|17.510279910834|17.510279910834|17.510279910834|17.470310177043||17.286186376269|17.286186376269|17.121318356919|-18.363738881073|-18.363738881073|-18.363738881073|-18.363738881073|-18.363738881073|-18.363738881073|-18.363738881073|-18.363738881073|-18.363738881073|-18.363738881073|-18.444154168192|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.743968432229|-18.995516862743|-18.995516862743|-19.280574681884|-19.672860651685|-19.833178340807|-20.084642846733|-20.267381623221|-20.462646752411|-20.694051934408|-21.232279142988|19.921194190339|19.921194190339|19.921194190339|19.921194190339|19.921194190339|19.720071619724|19.720071619724|19.720071619724|19.720071619724|19.720071619724|19.418969598054|19.418243353968|19.418243353968
08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP||-158.39554288744|-158.39554288744|-158.39554288744|-160.16171262396|-160.24100170705|-160.24100170705|-160.24100170705|-160.24100170705|-160.29000325306|-160.95358528104|-160.95358528104|-160.95358528104|-160.95358528104|-162.74843198952|-163.10657494257|-163.10657494257|-163.10657494257|-163.10657494257|-163.10657494257|-165.77397487108|-166.00841415205|-166.00841415205|-166.00841415205|-166.00841415205|-166.00841415205|-166.00841415205|-166.00841415205|-166.00841415205|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-166.3436895311|-167.55887899725|-167.55887899725|158.13352701266|158.13352701266|158.13352701266|158.13352701266|155.61187623128|155.61187623128||155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.61187623128|155.30208198875|154.88008957273|154.31355204843|154.31355204843|154.31355204843|154.31355204843|154.31355204843|154.31355204843|154.31355204843|154.31355204843|154.31355204843|154.31355204843|-165.36834680114|-165.36834680114|-165.36834680114|-165.36834680114|-165.36834680114|-165.36834680114|-165.36834680114|-165.36834680114|-165.36834680114|-165.36834680114|-165.36834680114|-165.36834680114|-165.36834680114|-165.77329242951|-165.77329242951|-165.77329242951|-165.77329242951|-165.77329242951|-165.77329242951|-165.77329242951|-166.2732065961|-166.2732065961|-169.55910691125|-170.19901751261|-171.37668629467|-173.18520631591|-173.41050515925|-173.41050515925||||||-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-173.41050515925|-174.26722151212|-175.49780657768|-175.49780657768|-176.74201205571|-177.0688909248|-177.93210662245|-179.24678445788|-179.72976203464|-182.32195510359|-183.3355102483|-185.55926487785|-185.55926487785|-185.55926487785|-185.74800313557|-185.74800313557|-185.74800313557|-185.74800313557||||||-186.41939327559|-186.41939327559|-186.41939327559|-186.41939327559|-189.62154910124|170.76345336018|170.76345336018|170.76345336018|170.76345336018|170.76345336018|170.76345336018|170.76345336018|170.76345336018|170.76345336018|170.76345336018|170.76345336018|170.15939380921|169.42207459251|169.42207459251|169.42207459251|169.41321643297|169.41321643297|169.41321643297|169.41321643297|169.41321643297|169.41321643297|169.41321643297|169.41321643297|169.41321643297|168.68915354695||168.68915354695|167.37684151294|163.75968510527|163.75968510527|163.75968510527|163.75968510527|163.75968510527|163.75968510527|163.75968510527|163.75968510527|-179.02803468161|-179.02803468161|-179.02803468161|-179.02803468161|-179.02803468161|-179.02803468161|-179.02803468161|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|163.99489748267|163.99489748267|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.46319423329
08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM||-17.572344383538|-17.572344383538|15.820145299538|15.820145299538|15.820145299538|15.820145299538|15.820145299538|15.820145299538|15.820145299538|15.820145299538|15.820145299538|15.820145299538|15.820145299538|15.820145299538|15.74099645112|15.74099645112|15.74099645112|15.74099645112|15.74099645112|15.74099645112|15.551107295068|15.054563928216|14.647293647758|14.395881212014|14.122090803537|14.052451015049|14.052451015049|14.052451015049|14.052451015049|14.052451015049|14.052451015049|14.052451015049|13.910501295255|-15.178628372289|-15.178628372289|-15.178628372289|-15.178628372289|-15.178628372289|-15.178628372289|-15.178628372289|-15.608476452406|14.429990747426|14.429990747426|14.429990747426|14.387767662444|14.216360223483|14.216360223483|14.216360223483|14.216360223483||14.216360223483|13.867067059092|-14.781936299029|-14.781936299029|-14.781936299029|-14.781936299029|-14.781936299029|-14.781936299029|13.718854852908|13.718854852908|13.718854852908|13.718854852908|13.718854852908|13.718854852908|13.718854852908|13.718854852908|13.718854852908|13.713401089471|13.713401089471|13.663951880601|13.663951880601|13.439946129219|13.288829064254|13.144255081685|12.988060862788|12.914511847241|12.586995264409|12.586995264409|12.586995264409|12.586995264409|12.586995264409|12.586995264409|12.544585245605|12.544585245605|12.544585245605|12.544585245605|12.544585245605|12.544585245605|12.544585245605|12.544585245605|12.544585245605|12.481760998297|12.251434032476|12.251434032476|12.014926743018|11.575474235202|11.47719300763|11.429103570693|-12.070066642189|-12.070066642189|-12.070066642189|-12.070066642189|-12.070066642189|-12.070066642189|-12.070066642189|-12.070066642189|-12.070066642189|-12.070066642189|-12.387851343578|-12.399835491651|-12.444232518772|-12.444232518772|-12.444232518772|-12.581369249136|-12.733087529767|-12.733087529767||||||-12.733087529767|-12.733087529767|-12.733087529767|-12.733087529767|-12.733087529767|-12.733087529767|-12.786763286181|-12.837480863682|-12.837480863682|-12.837480863682|-12.966089814627|-13.105655557274|-13.310281927693|-13.310281927693|-13.310281927693|-13.34920234957|-13.421336071124|-13.425698339111|-13.425698339111|-13.425698339111|-13.425698339111|-13.425698339111|-13.425698339111|-13.524109216935|-13.555676933137|-13.601863273876|-13.767625527136|-13.845139826395|-13.926821855548|-13.975357483761|-14.044144723317|-14.044144723317|-14.076097396041|-14.076097396041|-14.076097396041|-14.175663368597|-14.444070754995|-14.716136686289|-14.716136686289|-14.793485262089|-14.812761521|-14.848624255546|-14.897289576855|-14.897289576855|-14.897289576855||||||-15.013105617942|-15.013105617942|-15.013105617942|-15.013105617942|-15.013105617942|-15.394561965136|13.907984716234|13.907984716234|13.907984716234|13.907984716234|13.907984716234|13.907984716234|13.907984716234|13.907984716234|13.592205187278|13.357867361201|13.357867361201|13.357867361201|13.183185764036|13.152586235238|13.152586235238|13.152586235238|13.152586235238|13.152586235238|13.152586235238|12.976206953474|12.856896911669|-13.784911445103|-13.784911445103|-13.784911445103||-13.784911445103|-13.784911445103|-13.784911445103|-13.784911445103|-13.784911445103|-13.784911445103|-13.784911445103|-13.784911445103|-13.940392762217|-13.940392762217|-13.940392762217|-13.940392762217|-13.940392762217|-13.940392762217|-14.088214801189|-14.110180369746|-14.110180369746|-14.110180369746|-14.110180369746|-14.110180369746|-14.110180369746|-14.110180369746|-14.160952093741|-14.160952093741|-14.160952093741|-14.160952093741|-14.308835880117|-14.474262122928|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.767024312414|-14.975582266292|-15.142868943171|-15.285023035773|-15.285023035773|14.235002060801|14.235002060801|14.235002060801
08494|1073180|/equities/derayah-reit|TADAWULALL||-6.2220535721188|-6.2220535721188|-6.2220535721188|-6.2220535721188|-6.2578372917578|-6.2842637391008|-6.3164037699078|-6.349337577221|-6.3531530161668|-6.3651701101516|-6.3974111487307|-6.4165678741576|-6.4435555036797|-6.4435555036797|-6.4435555036797|-6.4435555036797|-6.4617283670917|-6.4651586176455|-6.4651586176455|-6.4768427347144|-6.502151447927|-6.502151447927|-6.5246808126368|-6.5246808126368|-6.5246808126368|-6.5246808126368|-6.5246808126368|-6.5246808126368|-6.5246808126368|-6.5246808126368|-6.5246808126368|-6.5907564775589|-6.6180627231733|-6.6359470061229|-6.6359470061229|-6.6359470061229|-6.6359470061229|-6.6477557492752|-6.6477557492752|-6.6477557492752|-6.6477557492752|-6.7006014169985|-6.7006014169985|-6.7006014169985|-6.7006014169985|-6.7006014169985|-6.7006014169985|-6.7006014169985|-6.7006014169985||-6.7006014169985|-6.7006014169985|-6.7006014169985|-6.7006014169985|-6.7006014169985|-6.7006014169985|-6.7456683650871|6.3480544838332|6.3480544838332|6.3480544838332|6.3480544838332|6.3480544838332|6.2483937511866|6.217104197655|6.179027597615|6.179027597615|6.179027597615|6.179027597615|6.1661418726145|6.1123358411184|6.1123358411184|-6.4083093077007|-6.4083093077007|-6.4083093077007|-6.4083093077007|-6.422454622883|-6.422454622883|-6.422454622883|-6.4677274795577|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4693317905723|-6.4985399142144|-6.4985399142144|-6.4985399142144|-6.4985399142144|-6.4985399142144|-6.5144886854885|-6.5527654095488|-6.558537406195|-6.558537406195|-6.6205971444854|6.2263228939482|6.2263228939482|6.2263228939482|6.2263228939482|6.2263228939482|6.2263228939482||||||6.2263228939482|6.2263228939482|6.2263228939482|6.0731362818026|-6.6557388128045|-6.6557388128045|-6.6557388128045|-6.6935985685722|-6.7097128933865|-6.7097128933865|-6.7097128933865|-6.7097128933865|-6.7390985667403|-6.7390985667403|-6.7390985667403|-6.7662207748818|-6.7924673453887|-6.8394081742587|-6.8621205920447|-6.8990226713009|-6.9200278995444|-6.9200278995444|-7.0044752489648|-7.0077504461696|-7.0402783625314|-7.0786429503438|-7.0807142101921|-7.1579802108887|-7.1579802108887|-7.1900582459301|-7.1900582459301|-7.1900582459301|-7.1900582459301|-7.1900582459301|-7.2767315337758|-7.3093598121601|-7.3093598121601|-7.375399668371|-7.4143328747874|-7.498703303351|-7.5207812415383|-7.5349993644449|-7.5349993644449|-7.5349993644449|-7.5349993644449||||||-7.5349993644449|-7.5349993644449|-7.5349993644449|-7.6166659128106|-7.6541991303811|-7.6541991303811|-7.6541991303811|-7.6541991303811|-7.6541991303811|-7.6541991303811|-7.6541991303811|-7.6541991303811|-7.6541991303811|-7.6541991303811|-7.6785545161973|-7.6856162340123|-7.7617958155692|-7.8514398565359|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311||7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6555517869311|7.6350572856618|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|-8.0149061942811|-8.0149061942811|-8.0149061942811|-8.0149061942811|-8.0821179841089|-8.1573531334188|-8.2103923895388|-8.2504357340633|-8.2535627038757|-8.2535627038757|-8.2822920648566|-8.314125843047|-8.314125843047|-8.3253409214949|-8.3253409214949|-8.3348235099553|8.0388057398287|8.0388057398287|8.0388057398287|8.0388057398287|8.0388057398287|8.0388057398287|8.0247842125857|8.0008716906402|7.9759685557522|7.9744094258588|7.9393441286398|7.9331601556488|7.9190871254833|7.9190871254833|7.9062085699408
08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH||-283.77883600534|-283.77883600534|-283.77883600534|-283.77883600534|-283.77883600534|-283.77883600534|-283.77883600534|-285.78760437768|-287.95288493679|-289.22543448923|-289.33936860294|-289.82151897451|-292.22391539703|-293.71546460401|-294.70606635688|-296.45508062714|-296.45508062714|-296.45508062714|-296.45508062714|-296.45508062714|-296.45508062714|-296.45508062714|-296.45508062714|-296.45508062714|-296.45508062714|-296.45508062714|-296.45508062714|-297.85011230435|-303.51121453142|-303.69372370217|-303.69372370217|-303.69372370217|-303.69372370217|-303.69372370217|-303.69372370217|-303.69372370217|-303.69372370217|-304.33609037035|-304.33609037035|-304.33609037035|-304.33609037035|-308.56925641304|-308.56925641304|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961||290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|290.01273785961|288.00305156059|284.78116840066|284.61748066288|284.61748066288|278.44165738801|272.23517284106|-290.0353875824|-290.0353875824|-290.0353875824|-290.0353875824|-290.0353875824|-290.0353875824|-290.0353875824|-290.0353875824|-296.45044217597|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551|278.5471721551||||||278.5471721551|278.5471721551|278.5471721551|277.61907406881|271.97674964352|-295.15504324732|-295.15504324732|-295.15504324732|-295.15504324732|-295.15504324732|-295.15504324732|-297.77228146458|-301.03586388589|-303.80230666974|-303.80230666974|-309.10255720195|-312.62507101757|-314.75953601413|-314.75953601413|-314.75953601413|-314.75953601413|-314.75953601413|-318.68837572262|-324.7982006727|-329.27577852522|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596||||||-330.07177837596|-330.07177837596|-330.07177837596|-330.07177837596|-331.94642923392|-332.62004422035|-332.62004422035|-332.62004422035|-332.62004422035|-332.62004422035|-332.62004422035|-332.62004422035|-332.62004422035|-332.62004422035|-332.62004422035|-333.93474207382|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457|310.29300275457||310.29300275457|308.04776727504|301.20864997249|298.39849318774|295.29830847087|292.23972834989|292.23972834989|292.23972834989|292.23972834989|291.7997035919|290.35522926498|285.96136652814|280.33484084724|279.65219033999|279.65219033999|279.65219033999|279.65219033999|279.65219033999|279.65219033999|278.65799706559|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|277.5895404467|276.23121126102|276.23121126102|276.23121126102|276.23121126102|274.50133363855|273.74592931681|270.95102307987|269.47986682453|269.47986682453|269.47986682453|266.77763794305|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798
08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08497|943613|/equities/elect-indus|TADAWULALL||-7.7854901356637|-7.896100154976|-8.0651111508519|-8.1923457146917|-8.3698286746645|7.8522470939448|7.8522470939448|7.8522470939448|7.8522470939448|7.8522470939448|7.8522470939448|7.8522470939448|7.8522470939448|7.8522470939448|7.8522470939448|7.8522470939448|7.8522470939448|7.6891637365344|7.3812930893372|7.2092148806729|7.1879395623947|7.1879395623947|7.1879395623947|7.1879395623947|7.1879395623947|7.1115995667539|7.0848261743864|7.0848261743864|7.0848261743864|7.0848261743864|7.0848261743864|7.0848261743864|7.0848261743864|7.0848261743864|7.0848261743864|7.0192515750815|6.8236126789439|6.7601254658554|6.659748025941|6.659748025941|6.659748025941|6.659748025941|6.659748025941|6.659748025941|6.659748025941|6.659748025941|6.6224981107172|6.5516645155413|6.4890715504204||6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.3551769153563|6.0929743334417|-6.8291298153791|-6.8291298153791|-6.8291298153791|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542|-6.8453949748542|6.1640530814161|6.1640530814161|6.1640530814161|6.1640530814161|6.1640530814161|6.1640530814161|6.1640530814161|5.8410045574328|5.8410045574328|5.8410045574328|5.8410045574328|5.8410045574328|5.8410045574328|5.8410045574328|5.8410045574328|5.8410045574328|5.8410045574328|5.8410045574328|5.8410045574328|5.8410045574328|5.8410045574328|5.8400051273925|5.6205611668277|5.6023665059069|5.6023665059069|5.6023665059069|5.6023665059069|5.4765182190978|5.354464815043|5.1856125214735|5.1856125214735||||||5.1856125214735|5.1856125214735|5.1856125214735|-5.9431328504862|-5.9431328504862|-5.9690363373559|-6.0315343865635|-6.0315343865635|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.3692380764386|5.2536940727845|5.2536940727845|5.2536940727845|5.2536940727845|5.1468821801759|4.8598692724017|4.7087434738773|4.6660413028156|4.6660413028156|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159||||||4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|4.350965058159|3.9827388782757|3.7935988659613|3.7621349815156|3.7621349815156|3.7621349815156|3.7621349815156|3.7621349815156|3.7621349815156|3.7621349815156|3.7621349815156||3.7621349815156|3.7621349815156|3.7029278017444|3.5826977069027|3.5635529287266|3.4650587381707|3.4517319800441|3.314702126934|3.2468913634109|3.188768157196|3.1847423677444|3.156380402247|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1551592978172|3.1051770087009|3.0979744191441|3.0690346460062|3.0690346460062|3.0690346460062|3.0690346460062|3.0690346460062|2.942816440763|2.7364627040117|2.7038473990988|2.668719215242|2.6156067685151|2.6156067685151|2.6156067685151|2.6156067685151|2.6156067685151|2.6156067685151|2.6156067685151|2.577103738417|2.577103738417|2.577103738417|2.577103738417|2.4856709555672
08498|11740|/equities/emaar-econ-city|TADAWULALL||-8.3521979994919|-8.3521979994919|-8.4018868017358|-8.4393186092555|-8.4864650567571|-8.5054667183783|-8.5054667183783|-8.5054667183783|-8.5577409211161|-8.6247120370867|-8.6780128998229|-8.8074857622838|8.2920811764638|8.2920811764638|8.2920811764638|8.2920811764638|8.2920811764638|8.2920811764638|8.2920811764638|8.2920811764638|8.2920811764638|8.2920811764638|8.2920811764638|8.2920811764638|8.2920811764638|8.2920811764638|8.2920811764638|8.2920811764638|8.2920811764638|8.2920811764638|8.2920811764638|8.2920811764638|8.2920811764638|8.17786753092|8.1187417497655|8.0280462890224|-8.9245383237518|-8.9245383237518|-8.9245383237518|-8.9245383237518|-8.9867086382615|-9.164676610177|8.3315283459076|8.3315283459076|8.3315283459076|8.3315283459076|8.3315283459076|8.3315283459076|8.3315283459076||8.3315283459076|8.3315283459076|8.3315283459076|8.3315283459076|8.3315283459076|8.3315283459076|8.3315283459076|8.3315283459076|8.2483183467135|8.2483183467135|8.2483183467135|8.2483183467135|8.1031315154218|8.0729237470785|7.9226929251528|7.7974365623104|7.7227075796776|7.6996750016403|7.693045343052|7.693045343052|7.693045343052|7.693045343052|7.693045343052|7.693045343052|7.4894947090532|7.2249938689763|7.1448596847098|7.1448596847098|7.1448596847098|7.1448596847098|7.1448596847098|7.1448596847098|7.1448596847098|6.7471674372832|6.7471674372832|6.7471674372832|6.7471674372832|6.7471674372832|6.7471674372832|6.7471674372832|6.7471674372832|6.6890751443616|6.6439723264632|6.5594139641586|6.5565710935398|6.4750789705696|6.3128654232491|-6.6516893839975|-6.6516893839975|-6.6516893839975|-6.6516893839975|-6.6516893839975|-6.6516893839975|-6.6516893839975|-6.6635436985382|-6.6890045180597|-6.6890045180597|-6.7461160305118|-6.8073510464667|-6.8484815568526|-6.8484815568526|-6.8484815568526|-6.8484815568526|-6.8484815568526|-6.8816461795789|-6.9568885591956||||||-6.9568885591956|-6.9568885591956|-6.9568885591956|-6.9568885591956|-6.9568885591956|-6.9568885591956|-7.0261201079739|-7.0261201079739|-7.0261201079739|-7.0261201079739|-7.1086051738866|-7.1086051738866|-7.1732779742033|-7.1732779742033|-7.1825311449667|-7.2139232453925|-7.2276925309083|-7.3057695741544|-7.3258551883576|-7.420950365053|-7.5117288842447|-7.5117288842447|-7.6702541261522|-7.8894707565728|-7.8894707565728|-7.8894707565728|-7.9499675306152|-8.0316304666544|-8.0501450678535|-8.1496057400911|-8.1777578139622|-8.1777578139622|-8.1777578139622|-8.2172317505274|-8.2172317505274|-8.2558129099115|-8.3075697451945|-8.3922996554238|-8.489221841479|-8.535890949097|-8.535890949097|-8.5704343455001|-8.6691261258619|-8.6691261258619|-8.6691261258619||||||-8.6691261258619|-8.6691261258619|-8.6691261258619|-8.7118067175037|8.1330866079672|8.1330866079672|8.1330866079672|8.1330866079672|8.1330866079672|8.1330866079672|8.1330866079672|8.1330866079672|8.1330866079672|7.9006520091543|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8960581053839|7.8356196868801||7.8129286952994|7.8129286952994|7.8129286952994|7.7626985651675|7.6696651889686|7.6457392058774|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.5902834249169|7.5902834249169|7.5902834249169|7.5362145989803|7.5362145989803|7.4019047783113|7.4009936324727|7.4009936324727|7.3405483819789|7.3024728333072|7.3024728333072|7.3024728333072|7.3024728333072|7.3024728333072|7.3024728333072
08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL||-14.579652089193|-14.7751690219|-14.795201613461|-14.795201613461|-14.795201613461|-14.795201613461|-14.795201613461|-14.795201613461|-14.93800113152|-14.945777122519|-14.945777122519|-14.945777122519|-15.016419243307|-15.067061046871|-15.067061046871|-15.281688585901|-15.281688585901|-15.281688585901|-15.555209520817|-15.802454872661|-15.836061181551|-15.950068250769|-15.954290582768|-15.954290582768|-15.954290582768|-15.954290582768|-15.954290582768|-16.134767163718|-16.311935005027|-16.311935005027|-16.459927887208|-16.518008845489|-16.518008845489|-16.518008845489|-16.518008845489|-16.518008845489|-16.518008845489|-16.518008845489|-16.657788269432|-16.668653003277|-16.807392482296|-17.162658404791|-17.572954230269|15.847023146783|15.847023146783|15.847023146783|15.847023146783|15.847023146783|15.847023146783||15.847023146783|15.847023146783|15.847023146783|15.847023146783|15.847023146783|15.847023146783|15.847023146783|15.847023146783|15.055580820678|14.598191534212|14.598191534212|14.598191534212|14.470606563919|14.470606563919|14.372881646265|14.372881646265|14.372881646265|14.372881646265|14.372881646265|14.27986870354|14.263187467451|14.159097525141|14.073330504243|14.073330504243|-15.357435989903|-15.357435989903|-15.357435989903|-15.357435989903|-15.357435989903|-15.357435989903|-15.357435989903|-15.490484185271|-15.5219949532|-15.5219949532|-15.5219949532|-16.164438650393|-17.009376284572|15.29353119627|15.29353119627|15.29353119627|15.29353119627|15.29353119627|15.29353119627|15.29353119627|15.29353119627|15.29353119627|15.29353119627|15.162261583375|15.162261583375|15.056956823189|15.056618221953|14.420516801414|14.420516801414|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394||||||-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.950966441394|-15.9610744977|-16.243160861057|-16.243160861057|-16.243160861057|-16.243160861057|-16.459067178348|-16.46118595929|-16.786873900571|-16.887128184948|-16.887128184948|-17.382364192179|-17.587071116954|-17.902434359105|-17.902434359105|-18.072704379328|-18.406337915271|-18.495930762654|-18.558812083542|-18.875346543325|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239|-19.749499132239||||||-19.910669394922|-19.910669394922|-19.910669394922|-20.317411604404|-20.694900502629|-21.173223272371|-21.35755957621|-21.35755957621|-21.704965666239|-21.704965666239|18.469179311924|18.469179311924|18.469179311924|18.469179311924|18.469179311924|18.469179311924|18.029089573945|17.607877126365|16.996529542769|16.66947710444|16.34830816509|15.772564763511|15.74569279349|15.74569279349|15.74569279349|15.74569279349|15.123133470199|15.123133470199|15.123133470199|15.123133470199||15.123133470199|15.123133470199|15.123133470199|15.123133470199|14.915966742301|14.915966742301|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.741320166859|14.668133455154|14.506814962886|14.471993083157|14.471993083157|-15.779233331867|-15.779233331867|-15.779233331867|-15.779233331867|-15.819148244005|-15.851170379858|-15.851170379858|-15.941300108411|-16.073667105015|-16.225186356765|-16.544650723384|-16.649612137396
08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP||-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-34.73061942332|-36.292354151861|33.771719586332|33.771719586332|33.771719586332|33.771719586332|33.771719586332|33.771719586332|33.771719586332|33.771719586332|33.771719586332|33.771719586332|33.771719586332|33.771719586332|32.607466207036|31.627740102883|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979||31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.540656748979|31.372953723502|31.099868342153|31.099868342153|31.099868342153|31.033187385921|30.995208842361|30.966901044939|-32.46471063197|-32.46471063197|-32.46471063197|-32.46471063197|-32.46471063197|-32.46471063197|-32.46471063197|-32.46471063197|-32.46471063197|-32.46471063197|-32.46471063197|-32.46471063197|-32.46471063197|-32.46471063197|-32.988567156928|31.967126880102|31.967126880102|31.967126880102|31.967126880102|31.967126880102|31.967126880102|31.967126880102|31.967126880102|31.967126880102|31.967126880102|31.760696660603|-33.329141610351|-33.329141610351|-33.329141610351|-33.329141610351|-33.329141610351|-33.329141610351|-33.329141610351|-33.329141610351|-33.329141610351|-33.329141610351|-33.346268858608|-33.50696798397|-33.571569636884|-33.571569636884|-33.571569636884|-33.571569636884|-33.579522878398|-34.027245820087|-34.076907833843||||||-34.076907833843|-34.076907833843|-34.076907833843|-34.076907833843|-34.076907833843|-34.076907833843|-34.076907833843|-34.076907833843|-34.076907833843|-34.076907833843|-34.076907833843|-34.371562861104|-34.498958904102|-34.646065957628|-34.976183846353|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.099499494582|-35.15470366736|-35.15470366736|-35.15470366736|-35.15470366736|-35.580808630939|-35.580808630939|-36.031453017124|-36.409648534021|-36.409648534021|-36.409648534021|-36.409648534021|-36.409648534021|-36.409648534021|-36.409648534021||||||-36.409648534021|-36.409648534021|-36.409648534021|-36.660718940322|-36.950799966989|-37.267556324201|-37.308396593948|-37.509328913048|-37.593700699624|-37.679111591773|-37.918457790432|-38.062173415354|36.311936480285|36.311936480285|36.311936480285|36.288262798258|35.931405016524|35.746003624181|35.056670396836|-36.764807999894|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384||-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.989610984151|-37.019278002015|-37.019278002015|-37.019278002015|-37.019278002015|-37.019278002015|-37.019278002015|-37.019278002015|-37.113086329822|-37.120094523302|-37.3584372572|-37.501042371756|-37.540046486332|-37.747274594256|-37.966416682081|-38.137684439373|-38.35298198986|36.947595560331|36.947595560331|36.947595560331|36.947595560331|36.947595560331|36.852883616839|36.75911204545|36.75911204545|36.75911204545|36.75911204545|36.615677380211|36.569553491193|36.569553491193|36.569553491193|36.488720146332|36.488720146332|36.488720146332
08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH||51.544111344682|51.544111344682|51.544111344682|51.544111344682|51.544111344682|51.544111344682|51.544111344682|51.282347676343|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.252115005611|50.102351447343|49.791501014761|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.683393797743|49.248215500368||-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|-52.749756446338|49.651020048679|49.651020048679|49.651020048679|49.651020048679|49.651020048679|49.651020048679|49.651020048679|49.651020048679|49.651020048679|49.58446714461|-53.147547946995|-53.147547946995|-53.147547946995|-53.147547946995|-53.147547946995|-53.147547946995|-53.147547946995|-53.147547946995|-53.147547946995|-53.178222057186|-53.178222057186|-53.178222057186|-53.609136127722|-53.92268187684|-53.92268187684|-53.92268187684|-54.502978082964|51.064916990317|51.064916990317|51.064916990317|51.064916990317|51.064916990317|50.988787472147|50.988787472147|50.704208175229|49.921341993065|49.854126661466|49.854126661466|49.849031361658|49.254477086684|49.166088491701|49.132889068939|49.132889068939|49.132889068939|49.132889068939|49.132889068939|49.132889068939|49.132889068939|49.132889068939|48.764321526794|47.971469253201|-52.214898633657|-52.214898633657||||||-52.214898633657|-52.214898633657|-52.214898633657|-52.214898633657|-52.214898633657|-52.214898633657|-52.214898633657|-52.214898633657|-52.214898633657|-52.214898633657|-52.214898633657|-53.230444748863|-53.553270162989|-54.342523378188|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.472183689819|-54.713538365614|-54.976153697186|-55.106094374567|-55.106094374567|-55.106094374567|-55.106094374567|-55.190105665955|-55.433453071154|-55.787168171712|-55.841299536833|-56.060286684303|-56.060286684303|-56.060286684303|-56.076837352489|-56.076837352489|-56.076837352489|-56.076837352489|-56.076837352489||||||-56.076837352489|-56.076837352489|-56.076837352489|-56.257595913912|51.574564610467|51.574564610467|51.574564610467|51.574564610467|51.574564610467|51.574564610467|51.574564610467|51.574564610467|51.574564610467|51.574564610467|51.574564610467|51.393960381598|51.338045710228|51.338045710228|51.338045710228|51.338045710228|50.964496208453|50.674723964913|50.674723964913|50.674723964913|50.674723964913|50.674723964913|50.674723964913|50.674723964913|50.674723964913|50.674723964913||50.674723964913|50.171915431799|49.971503947474|49.971503947474|49.735002860203|49.630514332119|49.630514332119|49.630514332119|49.630514332119|49.630514332119|49.630514332119|49.630514332119|49.630514332119|48.967236832848|48.569150849703|48.528097252086|48.528097252086|48.528097252086|48.528097252086|48.528097252086|48.528097252086|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|47.208599873791|47.208599873791|47.208599873791|47.208599873791|46.51831421147|46.51831421147|46.51831421147|46.206459302485|45.837732600702|45.459817516806|45.459817516806|45.459817516806|45.130351397728|45.003168897867|44.503522269195
08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP||-102.31643022812|-102.31643022812|-102.31643022812|-102.31643022812|-102.31643022812|-102.31643022812|-102.83492230615|96.279385720909|96.279385720909|96.279385720909|96.279385720909|96.279385720909|96.279385720909|96.279385720909|96.279385720909|96.279385720909|94.986213889358|94.986213889358|94.986213889358|94.986213889358|94.986213889358|94.986213889358|94.986213889358|94.986213889358|94.81245869027|93.330508214748|92.730309765825|92.730309765825|92.730309765825|92.730309765825|92.730309765825|92.730309765825|92.730309765825|92.067012885422|91.546680983802|-97.422743489115|-97.422743489115|-97.422743489115|-97.422743489115|-97.422743489115|91.447985036619|91.447985036619|91.447985036619|91.447985036619|91.447985036619|91.447985036619|91.447985036619|91.447985036619|91.447985036619||91.447985036619|90.631094146049|89.934546762347|89.599497165547|88.935187693794|88.935187693794|88.935187693794|88.935187693794|88.935187693794|88.935187693794|88.935187693794|88.935187693794|88.935187693794|88.935187693794|88.935187693794|88.935187693794|88.935187693794|88.935187693794|88.935187693794|88.935187693794|88.935187693794|88.935187693794|88.35576690166|-94.131555324932|-94.131555324932|-94.131555324932|-94.131555324932|-94.131555324932|-94.131555324932|-94.131555324932|-94.131555324932|-94.131555324932|-94.131555324932|-94.131555324932|-94.131555324932|89.685777217841|89.685777217841|89.685777217841|89.685777217841|89.685777217841|89.685777217841|89.685777217841|89.685777217841|89.685777217841|89.685777217841|89.685777217841|89.685777217841|89.685777217841|89.685777217841|89.685777217841|89.685777217841|89.685777217841|89.685777217841|89.685777217841|89.685777217841|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632||||||-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.65822919632|-96.909146348911|-98.204604935069|-98.577339410141|-98.918320890507|-98.918320890507|-100.09813822225|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|93.748633094793|92.308184984002||||||92.308184984002|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|91.007731301649|87.258591606731|86.610127789537|86.610127789537|86.610127789537|86.610127789537||86.610127789537|86.610127789537|86.610127789537|86.610127789537|86.610127789537|86.610127789537|86.610127789537|86.610127789537|86.610127789537|86.610127789537|86.610127789537|86.610127789537|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|85.193060390967|85.193060390967|85.193060390967|84.492290171007|83.374765246025|82.327517448654|81.813676570164|81.813676570164|81.813676570164|81.170752338024|79.06749980036|78.55277789504|77.891039971254|77.891039971254|77.891039971254
08503|11692|/equities/fipco|TADAWULALL||-46.455310788019|-46.455310788019|-47.705899519239|-48.934333053468|45.135699500716|45.135699500716|44.086887825503|-46.613297470595|-46.613297470595|-46.613297470595|-46.613297470595|-46.613297470595|-46.613297470595|-46.613297470595|-46.613297470595|-46.613297470595|-46.613297470595|-46.613297470595|-46.613297470595|-46.82588662945|-47.409319875889|-48.25555032806|-48.25555032806|-48.25555032806|-48.25555032806|-48.25555032806|-48.25555032806|-48.6367235616|-49.029693015765|-49.232993638461|-49.247770667016|-49.301765640481|-49.301765640481|-49.301765640481|-49.301765640481|-49.301765640481|-49.301765640481|-49.301765640481|-49.301765640481|-49.301765640481|-49.938072425242|47.362826002284|47.362826002284|47.362826002284|47.362826002284|47.362826002284|47.362826002284|47.362826002284|46.67536061411||45.883735372015|45.492033860569|45.492033860569|45.492033860569|45.492033860569|45.492033860569|45.492033860569|45.492033860569|45.492033860569|45.492033860569|45.492033860569|45.492033860569|45.488313836675|45.488313836675|44.984238274474|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421|-48.325251581421|-48.697500231256|-48.845988476705|-48.845988476705|-49.153310575537|-49.153310575537|-49.153310575537|-51.398120233805|-53.1645790972|49.725514171146|49.725514171146|49.725514171146|49.725514171146|49.725514171146|49.725514171146|49.725514171146|49.725514171146|49.725514171146|49.725514171146|49.725514171146|49.324092638374|49.324092638374|48.804546316333|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-52.248167044528|-53.286851466372||||||-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.526813159846|-53.871458303557|-54.907174282191|-54.924638303251|-55.531654373769|-55.531654373769|-56.701837981149|-56.996483975433|-57.273872991163|-57.782081440376|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|51.569028370928|-56.731114043572|-56.731114043572|-56.731114043572|-56.731114043572|-56.731114043572||||||-56.731114043572|-56.731114043572|-56.731114043572|-56.731114043572|-57.190128580043|-58.416807456491|-59.207564773027|-60.236181089021|54.251024102148|54.251024102148|54.251024102148|54.251024102148|54.251024102148|54.251024102148|54.251024102148|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878||51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.078349570845|50.681500625184|49.057221942005|46.974691131443|45.374656600787|45.002394697217|44.943757139473|44.943757139473|44.943757139473|44.943757139473|44.943757139473|44.943757139473|44.943757139473
08504|11736|/equities/ahmed-fitaihi|TADAWULALL||3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.9374787995269|3.8768170126809|3.8768170126809|3.8768170126809|3.8768170126809|3.8768170126809|3.8768170126809|3.8768170126809|3.8768170126809|3.8768170126809|3.8768170126809|3.8768170126809|3.8457803829132|3.8457803829132|3.8457803829132||3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.8457803829132|3.7986446071133|3.7546049939775|3.5428944414615|3.4476606256166|3.442956289362|3.3366182343949|3.3351312761825|3.3229237270931|-3.8188152222504|-3.8188152222504|-3.8188152222504|-3.832016868577|-3.9972409354157|3.6728050828194|3.6728050828194|3.6728050828194|3.6728050828194|3.6728050828194|3.6728050828194|3.6728050828194|3.6728050828194|-3.9762830912687|-3.9762830912687|-3.9762830912687|-3.9762830912687|-3.9762830912687|-3.9762830912687|-3.9762830912687|-3.9762830912687|-3.9762830912687|-3.9762830912687|-3.9762830912687|-3.9762830912687|-3.9762830912687|-4.0308700733293|-4.0770778449496|-4.1111976076188|-4.1196640386651|-4.1291953909523|-4.1291953909523|-4.1291953909523|-4.1291953909523|-4.2679949058566||||||-4.2716612036001|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188||||||3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9538555385188|3.9081726340801|3.8185250260599|3.7489816791932|3.7489816791932|3.6344241176623|3.6107364870358|3.6107364870358|3.6107364870358|3.6107364870358|3.6107364870358|3.5352627941026|3.511608765729|3.511608765729|3.511608765729|3.3617875821146|3.354763945689|3.2537208888146|3.2537208888146|3.1286546635779||3.1286546635779|3.1286546635779|3.1286546635779|3.0690607283019|2.9434007906806|-3.2145051176298|-3.2145051176298|-3.2350056894342|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|3.0231222220862|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557|2.9795340132557
08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP||-109.60784030985|-110.22819853505|-110.22819853505|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-110.78227588|-111.39142112006|-111.39929034014|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412||104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|104.61270337412|103.24744844778|102.48605103342|102.30298667976|102.30298667976|102.30298667976|102.30298667976|102.30298667976|100.5366539009|99.785170238064|99.603498248098|99.603498248098|99.603498248098|99.603498248098|99.603498248098|99.603498248098|97.337220275665|96.231581809296|96.231581809296|96.231581809296|94.901226364968|94.901226364968|94.901226364968|94.901226364968|94.901226364968|94.901226364968|94.239716844355|94.239716844355|94.239716844355|94.239716844355|90.805240344775|86.928044742757|85.386717737178|83.879682051318|83.809338851166|83.809338851166|83.809338851166|83.809338851166|83.809338851166|83.793833469368|83.793833469368|83.793833469368|83.793833469368|82.787591217863|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548||||||81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548||||||81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|81.690448004548|79.139387349889|79.112122678033|79.112122678033|79.112122678033|76.946801449713|76.606435553998|76.606435553998|76.606435553998|76.606435553998|76.606435553998|76.606435553998|76.606435553998|76.606435553998|75.873817621304|75.515642011557|75.515642011557|75.515642011557|75.515642011557||75.515642011557|75.515642011557|75.515642011557|75.515642011557|75.515642011557|75.515642011557|75.515642011557|75.515642011557|75.515642011557|75.515642011557|68.478492141205|65.33165378089|64.563590334941|64.563590334941|64.563590334941|64.563590334941|64.563590334941|64.563590334941|63.59287696314|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.294566675776|63.294566675776|63.294566675776|63.149519122037|63.127877093281|63.127877093281|63.127877093281|63.127877093281|63.127877093281|63.127877093281|63.127877093281|61.858751986783|61.670833506365|61.445370054002|61.435309127065|61.435309127065|61.435309127065|61.435309127065|61.435309127065|59.894788215659
08506|11639|/equities/gulf-general|TADAWULALL||-11.061823342642|-11.061823342642|-11.061823342642|-11.163137195729|-11.276070588379|-11.276070588379|-11.276070588379|-11.276070588379|-11.276070588379|-11.276070588379|-11.276070588379|-11.276070588379|-11.276070588379|-11.276070588379|-11.276070588379|-11.338967581092|-11.383082833717|-11.383082833717|-11.383082833717|-11.47564767779|-11.668497551161|-11.734468054466|-11.734468054466|-11.734468054466|-11.734468054466|-11.734468054466|-11.734468054466|-11.763853258217|-11.890947600564|-11.949318486919|-11.949318486919|-12.02001371075|-12.02001371075|-12.02001371075|-12.02001371075|-12.02001371075|-12.02001371075|-12.02001371075|-12.088904165441|-12.162115864417|-12.493462249593|-12.61718026461|-12.690200819592|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393||12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|12.061843519393|11.909030596228|11.909030596228|11.909030596228|11.909030596228|11.909030596228|11.909030596228|11.791149423705|11.791149423705|11.726832705722|11.398703131395|11.256336831734|-12.649855460835|-12.649855460835|-12.649855460835|-12.649855460835|-12.845394229571|-13.115993817294|-13.254437587487|-13.28381946112|-13.466465605909|-14.019406254219|-14.53600674992|-14.832229893795|-14.850315557937|-14.850315557937|-14.850315557937|-14.850315557937|-14.850315557937|-14.850315557937|-14.850315557937|-14.850315557937|-14.850315557937|-14.850315557937|-14.850315557937|-14.850315557937|-14.850315557937|-14.858128003522|-14.931371512868|-14.931371512868|-14.931371512868|-14.931371512868|-14.931371512868|-14.940412855654|-15.040285141999|-15.040285141999|-15.040285141999|-15.040285141999|-15.040285141999|-15.040285141999|-15.040285141999|-15.194761099346||||||-15.28862334835|-15.421071000183|-15.421071000183|-15.421071000183|-15.421071000183|-15.421071000183|-15.803412008379|-16.026970928184|-16.026970928184|-16.026970928184|-16.026970928184|-16.026970928184|-16.026970928184|-16.026970928184|-16.026970928184|-16.026970928184|-16.026970928184|-16.026970928184|-16.026970928184|-16.156633925959|-16.537370814797|-16.551692367479|-16.551692367479|-17.255213394082|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.574569343131|14.13507644181|12.647862927169|-14.839963112688|-14.839963112688|-14.839963112688|-14.839963112688|-14.839963112688||||||-14.898253984002|-14.898253984002|-14.898253984002|-14.898253984002|-14.898253984002|-14.898253984002|-14.898253984002|-14.898253984002|-15.330282390943|13.710369784592|13.710369784592|13.710369784592|13.710369784592|13.710369784592|13.710369784592|13.229114063314|13.070311448896|12.85127157406|12.418078890951|12.280272845329|12.06132417087|12.06132417087|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478||-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.916067843478|-12.993778657958|-13.206049813214|-13.589128694472|-13.713846641047|-13.742236831965|-13.870899800004|-13.870899800004|-13.870899800004|13.02452109724|13.02452109724|13.02452109724|13.02452109724|13.02452109724|13.02452109724|13.02452109724|13.02452109724|13.02452109724|12.991134202808|12.803112493986|12.669780549353|12.669780549353|12.669780549353|12.628606877136|12.628606877136|12.628606877136|12.17159921307|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463|12.060523992463
08507|11625|/equities/gulf-union|TADAWULALL||15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|15.026069715939|14.975632114898|-16.04554888977|-16.04554888977|-16.04554888977|-16.04554888977|-16.04554888977|-16.04554888977|-16.04554888977|-16.04554888977|-16.04554888977|-16.04554888977|-16.04554888977|-16.04554888977|-16.203943806372|-16.235492897786|-16.368325446223|-16.565917357443|-16.665463774997|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497||-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.725189281497|-16.814655278561|-17.060808521285|-17.060808521285|-17.498675988531|-17.67651352276|-17.67651352276|-18.519459240852|-20.224954491653|19.195426862472|19.195426862472|19.195426862472|19.195426862472|19.195426862472|19.195426862472|19.195426862472|19.195426862472|19.195426862472|-20.333977423042|-20.333977423042|-20.333977423042|-20.333977423042|-20.362018605559|-20.362018605559|-20.362018605559|-20.362018605559|-20.362018605559|-20.362018605559|-20.362018605559|-20.362018605559|-20.362018605559|-20.666688729755|-20.759653940722|-20.970581432217|-20.970581432217|-20.970581432217|-20.970581432217|-20.970581432217||||||-21.119535017934|-21.304685963169|-21.304685963169|-21.304685963169|-21.304685963169|-21.304685963169|-21.547428436826|-21.981733315709|-21.981733315709|-21.981733315709|-21.981733315709|-22.449917267285|-22.449917267285|-22.744343084713|-22.744343084713|-23.264825285165|-23.592027280826|-23.700914856527|-23.700914856527|-23.700914856527|-24.67657343186|-24.858413762926|21.358237691295|21.358237691295|21.358237691295|21.358237691295|21.358237691295|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774||||||21.288730771774|21.288730771774|21.288730771774|21.288730771774|21.288730771774|20.801924024947|19.55991489239|19.376572522272|19.082869046215|19.082869046215|19.082869046215|19.082869046215|19.082869046215|19.082869046215|19.082869046215|18.065409652927|17.79489982629|17.249889034962|16.539876031584|16.366528775633|16.323921815489|15.957020496341|15.957020496341|15.957020496341|15.957020496341|15.800022574501|15.485581155437|15.103979000138|14.896643462763|-16.057609648353||-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.059565962295|-16.246184336853|-16.332427329169|-16.434605541688|-16.434605541688|-16.434605541688|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.302540209111|15.052822433375|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574
08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP||-58.157314936603|-58.26273499826|-58.26273499826|-59.269706316561|-59.883006806474|-59.916880678385|-59.916880678385|-59.916880678385|-61.040978192455|-61.467753674329|-62.280836822524|-62.898817371131|-62.898817371131|-62.898817371131|-63.570909631253|-64.406565282081|-65.085070713068|-65.316752808213|-65.316752808213|-65.974170465072|-65.982665515797|-65.982665515797|-65.982665515797|-65.982665515797|-65.982665515797|-65.982665515797|-65.982665515797|-66.882016926387|-66.882016926387|-66.882016926387|-66.882016926387|-66.882016926387|-66.882016926387|-66.882016926387|-66.882016926387|-66.882016926387|-66.882016926387|-66.96248555253|-66.96248555253|-66.96248555253|-66.96248555253|-69.202762021732|61.661055790973|61.661055790973|61.661055790973|61.661055790973|61.661055790973|60.469002869886|60.469002869886||60.469002869886|60.469002869886|60.137780881768|58.053133280197|58.053133280197|58.053133280197|56.364591473914|55.72732466523|55.13035963712|54.856051986408|54.856051986408|54.856051986408|53.66302538236|53.66302538236|52.870028711248|51.755588982821|51.097633515966|51.097633515966|51.097633515966|51.097633515966|49.469593431301|48.760660173437|48.245177377089|48.184786753428|48.184786753428|47.583097621879|46.681218011601|46.45027155668|46.45027155668|46.372555965632|46.372555965632|44.050062014494|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.6694524904|-50.670313981815|-50.670313981815|-50.908682032474|-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508||||||-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508|-51.042806598508|-51.238932168483|-51.238932168483|-51.238932168483|-51.329370008574|-51.940965955639|-52.284409330051|-52.432676100908|-52.664379038454|-52.664379038454|-52.664379038454|-52.664379038454|-52.805380382439|-52.805380382439|-52.805380382439|-52.805380382439|-52.880978626565|-53.262036009708|-53.262036009708|-53.262036009708|-53.262036009708|-53.262036009708|-53.924485387712|-54.593872483472|-54.691637680008|-54.691637680008|-54.691637680008|-54.691637680008|-54.691637680008|-54.691637680008|-55.376821382259|-55.896468541595|-55.941776692611|-55.941776692611|-55.941776692611|-55.941776692611|-55.941776692611|-55.941776692611|-55.941776692611||||||-56.145924162939|-56.145924162939|-56.145924162939|-56.325523723882|-56.325523723882|-57.25058149157|-57.711758442035|-58.522916746061|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|51.098315947279|50.598128575997|50.376178693883|50.376178693883|50.376178693883||50.376178693883|50.376178693883|50.376178693883|50.376178693883|50.112421406764|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|48.696788633804|48.696788633804|48.696788633804|48.696788633804|48.696788633804|48.696788633804|48.696788633804|48.696788633804|48.696788633804|48.696788633804|47.946653693964|47.946653693964|47.81850490973|47.801243092366|47.801243092366|47.381936896452|47.33548404178|47.27935307215|47.27935307215|47.27935307215|47.27935307215|47.260312241664|47.260312241664
08509|19032|/equities/hail-cement|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.250342129305|11.250342129305|11.250342129305|11.250342129305|11.250342129305|11.250342129305|11.202767859068|11.202767859068|11.191964319642|11.155515859851|11.125820223995|11.125820223995|11.125820223995|11.125820223995|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.663111925548|-11.689013534592|-11.720014896444|-11.737743392801|-11.737743392801|-11.737743392801|-11.766381598419|-11.778684824132|-11.778684824132|-11.778684824132||||||-11.778684824132|-11.778684824132|-11.778684824132|-11.782983110373|-11.799115508212|-11.799115508212|-11.807905772675|-11.818784505514|-11.863093992502|-11.880104219947|-11.945045064448|-11.945045064448|-11.945045064448|-11.945045064448|-11.945045064448|-12.011920386093|-12.011920386093|-12.011920386093|-12.011920386093|-12.011920386093|-12.011920386093|-12.011920386093|-12.011920386093|-12.128800212826|-12.287555866203|11.647160816235|11.591289043473|11.523654937796|11.468505011722|11.303894849535||-11.60851171223|-11.60851171223|-11.60851171223|-11.60851171223|-11.60851171223|-11.60851171223|-11.60851171223|-11.60851171223|-11.6961244765|-11.770138019001|-11.796819891836|-11.828119958741|-11.828119958741|-11.828119958741|-11.873467142166|-11.936074343854|-11.976853649468|-11.976853649468|-11.976853649468|-11.976853649468|-11.976853649468|-11.989220738437|-11.989220738437|-11.989220738437|-11.989220738437|-11.989220738437|-11.989220738437|-12.045800765384|-12.114222773831|-12.167065201621|-12.167065201621|-12.265627554634|-12.307364229338|-12.354153785166|-12.354153785166|-12.503504127327|11.992112118474|11.992112118474|11.992112118474|11.992112118474|11.992112118474|11.992112118474|11.992112118474|11.992112118474|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958
08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP||-24.888621180215|-24.888621180215|-24.888621180215|-24.888621180215|-24.888621180215|-24.888621180215|-24.888621180215|-25.249579368872|-25.414294874279|-25.414294874279|-25.731439656249|-25.986043049485|-26.005093543987|-26.005093543987|-26.005093543987|-26.210104378573|-26.430116238982|-26.499017254942|-26.654463044398|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|24.221870653217|23.293745191434|-27.912504982575|-28.127783907369|-28.547537738433|26.175621485939|26.175621485939|26.175621485939|26.175621485939|26.175621485939|26.175621485939|26.175621485939|26.175621485939||26.175621485939|26.175621485939|26.175621485939|25.486801333152|25.427263359986|25.427263359986|25.427263359986|25.427263359986|25.427263359986|25.427263359986|25.427263359986|25.427263359986|24.989833514984|24.989833514984|24.989833514984|24.989833514984|24.989833514984|24.989833514984|24.989833514984|24.989833514984|24.989833514984|22.966481916435|-25.394757008437|-25.394757008437|-25.394757008437|-25.394757008437|-25.394757008437|-25.394757008437|-25.394757008437|-25.673064470163|-25.777414493513|-25.777414493513|-25.777414493513|-25.777414493513|-26.016015561369|-27.418906247116|-28.234895639393|-28.652661779163|-29.291846781569|-29.477897138749|-29.477897138749|-29.736552524737|-29.862835566392|-29.903150735289|-29.970293099594|-29.970293099594|-29.970293099594|-29.970293099594|-29.970293099594|-30.005342022683|-30.005342022683|-30.005342022683|-30.005342022683|-30.005342022683|-30.005342022683|-30.005342022683|-30.005342022683|-30.20871323138|-30.613155355125|-30.613155355125|-30.613155355125|-30.613155355125|-30.613155355125|-30.613155355125|-30.613155355125|-31.004707872498||||||-31.004707872498|-31.004707872498|-31.004707872498|-31.004707872498|-31.004707872498|-31.004707872498|-31.004707872498|-31.004707872498|-31.004707872498|-31.004707872498|-31.004707872498|-31.583009785665|-31.711676882652|-31.876863902308|-32.254848314101|-32.61927639199|-32.807530044988|-33.250033086621|-33.344481037815|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.551378429577|-33.623752581461|-34.391361138683|-34.391361138683|-34.704068437188|-34.704068437188|-34.704068437188|-34.704068437188|-35.035076846645|-35.67757288585|-35.67757288585|-35.67757288585||||||-35.67757288585|-35.67757288585|-35.67757288585|-35.858414402382|-36.339904933921|-37.116560359521|-37.160066176039|-37.414254287445|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718|34.620304731718||33.771058134816|33.771058134816|33.553952169177|32.04605817768|31.937286058764|31.671983577257|-34.160549763619|-34.160549763619|-34.160549763619|-34.228388711014|-34.398207368894|-34.416265952139|-34.416265952139|-34.416265952139|-34.456961618032|-34.518846814462|-34.56538679051|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|31.536702901104|31.536702901104|31.536702901104|31.536702901104|31.536702901104|31.536702901104|31.536702901104|31.536702901104|31.221337828348|30.883029905694|30.883029905694|30.883029905694|30.883029905694|30.883029905694|30.883029905694|30.65058683437|30.595097266765|30.525120583988|30.525120583988|30.225134151751
08511|1178933|/equities/international|TADAWULALL||-402.70140242402|-402.70140242402|-405.97934823372|-413.08816470414|-421.93129920197|-431.83476468405|-433.56084252817|-441.65648695079|-446.56278023286|-447.02808042803|-447.02808042803|-447.02808042803|-457.9867397551|-465.0186102395|-468.26511367215|-474.08347048641|-475.09857707966|-475.09857707966|-475.09857707966|-475.09857707966|-475.09857707966|-475.09857707966|-475.09857707966|-475.09857707966|-475.09857707966|-475.09857707966|-475.09857707966|-479.06509819019|-483.39455625733|-487.88259459564|-487.88259459564|-487.88259459564|-487.88259459564|-487.88259459564|-510.21398789164|447.33407612545|447.33407612545|447.33407612545|447.33407612545|447.33407612545|447.33407612545|447.33407612545|447.33407612545|447.33407612545|447.33407612545|437.7902163839|437.7902163839|418.41134339964|401.57926434053||382.18807928842|-414.1275578455|-414.1275578455|-414.1275578455|-414.1275578455|-414.1275578455|-414.1275578455|-422.3750615601|392.58021258769|392.58021258769|392.58021258769|392.58021258769|392.58021258769|392.58021258769|390.0107912794|390.0107912794|390.0107912794|390.0107912794|390.0107912794|390.0107912794|387.64533517264|385.59482635284|383.62757432488|378.11952058505|377.65501236066|369.41668853876|364.00765643703|364.00765643703|364.00765643703|364.00765643703|364.00765643703|364.00765643703|364.00765643703|364.00765643703|364.00765643703|364.00765643703|364.00765643703|361.93986036632|361.93986036632|361.93986036632|356.92179112503|356.92179112503|356.92179112503|356.92179112503|356.92179112503|356.92179112503|354.64790142991|354.64790142991|-396.16137836954|-396.16137836954|-396.16137836954|-396.16137836954|-396.16137836954|-396.16137836954|-396.16137836954|-396.16137836954|-396.16137836954|-396.16137836954|-398.81263042579|-403.01207797625|-403.01207797625|-403.01207797625|-403.01207797625|-403.01207797625|-403.01207797625|-403.01207797625||||||-403.01207797625|-420.0578654353|-424.21984811008|-445.84428517222|-448.14848408729|-448.14848408729|-461.49831565254|-474.38702247797|-475.53336711208|-475.53336711208|-493.014849295|421.71790075321|421.71790075321|421.71790075321|416.10878064919|413.65421462377|401.81579775634|399.76199547254|394.20220328926|380.9357858406|372.86197680748|-453.41699030663|-453.41699030663|-453.41699030663|-453.41699030663|-453.41699030663|-453.41699030663|-453.41699030663|-455.407753444|-464.2197321524|-466.35881301654|-466.35881301654|-466.35881301654|-466.35881301654|-483.27945912428|410.17699098168|410.17699098168|410.17699098168|390.65986261962|383.47923035752|363.35743104232|362.57824520138|362.57824520138|347.18665529917|321.81362138005||||||315.72037066587|313.92627609207|313.92627609207|313.92627609207|313.92627609207|313.92627609207|313.92627609207|313.92627609207|313.92627609207|313.92627609207|313.92627609207|313.92627609207|309.46224843663|309.46224843663|296.33148385862|282.08443749591|273.97289184116|267.26630723236|265.9873728958|265.9873728958|265.29030355004|265.29030355004|257.77434511745|247.5607211917|242.4657054311|241.04100496305|237.63971458025|235.60035027944|235.60035027944|235.60035027944||235.60035027944|235.60035027944|234.92083072092|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-255.12551137254|-257.73534415878|-258.4399340276|-258.49076447267|-262.40797248455|-262.40797248455|-262.40797248455|-263.37624672356|-265.34960607359|240.07574107532|240.07574107532|239.79332762167|236.81603326813|236.81603326813|236.81603326813|235.44260955435|235.44260955435|235.44260955435|235.44260955435|235.44260955435|235.44260955435|235.44260955435
08512|11743|/equities/jabal-omar|TADAWULALL||-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-21.838346806009|-22.508162435381|-22.69573660304|-22.98748440665|-23.068743510811|-23.068743510811|-23.068743510811|-23.068743510811|-23.148604706226|-24.028448770773|-24.102721530344|-24.166357391571|-24.187317930727|-24.187317930727|-24.187317930727|-24.187317930727|-24.187317930727|-24.187317930727|-24.187317930727|-24.295908065934|-24.406564814403|-24.495071312403|-24.636285523459|-24.636285523459|-24.636285523459|-24.778094216502|-24.959869115338|-24.959869115338|-25.188979645828|-25.188979645828|-25.188979645828|-25.188979645828|-25.188979645828|-25.188979645828|-25.188979645828|-25.188979645828|-25.188979645828||-25.188979645828|-25.188979645828|-25.188979645828|-25.294421112383|-25.466024729769|-25.728470319638|-25.728470319638|-25.728470319638|-25.986077408139|-26.04119809926|-26.120219377019|-26.262369678023|-26.262369678023|-26.997633136647|25.161183826393|25.161183826393|25.161183826393|25.161183826393|25.161183826393|25.037427257902|24.861031028304|24.515033903689|24.344482411909|24.254980288134|23.999978288662|23.822198268055|-25.999012885177|-25.999012885177|-25.999012885177|-25.999012885177|-25.999012885177|-25.999012885177|-25.999012885177|-25.999012885177|-25.999012885177|-26.758902798851|24.938637432012|24.938637432012|24.938637432012|24.938637432012|24.938637432012|24.846866014988|24.846866014988|24.846866014988|24.846866014988|24.846866014988|24.427073349987|24.127304040099|23.659226694267|23.354141118969|23.20515757451|22.640174981063|-24.61243456912|-24.61243456912|-24.61243456912|-24.867327585043|-24.867327585043|-25.078141519562|-25.447934491916|23.576524596654|23.576524596654|23.576524596654|23.576524596654|23.576524596654|23.576524596654|23.576524596654||||||23.576524596654|23.576524596654|23.576524596654|23.498916578781|23.221017891049|23.080566982018|23.080566982018|23.080566982018|22.456186616407|-25.43446144353|-25.43446144353|-25.869402612697|-26.323212098501|-26.323212098501|-26.759123748565|-27.129788330825|-27.129788330825|-27.129788330825|-27.129788330825|-27.481432309451|-28.147702286312|-28.412447476464|-29.227718909667|-29.325242660758|-29.700269750221|-29.750300464215|-30.08922222939|-30.685247620906|-31.005830668703|-31.177259138208|-31.177259138208|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754||||||-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-31.317534239754|-32.036149324824|28.107277417747|28.107277417747|28.107277417747|28.107277417747|28.107277417747|28.107277417747|27.363640706372|26.865155980136|26.686285015771|26.456983986639|25.752789391116|25.752789391116|25.752789391116|25.030877948951|-27.93096360624|-27.93096360624|-27.93096360624|-28.128848599728|25.795112314974|25.795112314974|25.795112314974|25.795112314974|25.795112314974|25.795112314974||25.730679820152|25.681311313942|25.101457163841|24.79328626742|24.28399488796|24.28399488796|24.101661495248|23.317401042558|22.364890327031|-24.294061505671|-24.294061505671|-24.294061505671|-24.321926867367|-24.321926867367|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.897831685114|22.832384223762|22.832384223762|21.924871571663|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262
08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL||-6.0483336913696|-6.0483336913696|-6.0483336913696|-6.0483336913696|-6.0483336913696|-6.063704118476|-6.0829956159926|-6.0829956159926|-6.0829956159926|-6.0829956159926|-6.1019838817091|-6.1019838817091|-6.1019838817091|-6.1019838817091|-6.1019838817091|-6.135868311578|-6.135868311578|-6.135868311578|-6.135868311578|-6.1504093283349|-6.1587882432599|-6.1936539183347|-6.2140597778656|-6.221767872555|-6.221767872555|-6.221767872555|-6.221767872555|-6.238075302688|-6.2626192352884|-6.2626192352884|-6.2626192352884|-6.2626192352884|-6.2626192352884|-6.2626192352884|-6.2626192352884|-6.2626192352884|-6.2626192352884|-6.2634659632172|-6.2818935830955|-6.2818935830955|-6.2818935830955|-6.2818935830955|-6.3148504946339|-6.3148504946339|-6.3148504946339|-6.3148504946339|-6.3148504946339|-6.3148504946339|-6.3148504946339||-6.3193381565415|-6.3193381565415|-6.3193381565415|-6.3193381565415|-6.3193381565415|-6.3193381565415|-6.3193381565415|-6.3193381565415|-6.3193381565415|-6.3193381565415|-6.3193381565415|-6.3820424364235|-6.4006026372011|6.0720358067967|6.0720358067967|6.0720358067967|6.0720358067967|6.0720358067967|6.0720358067967|6.0720358067967|6.0720358067967|6.0720358067967|6.0720358067967|6.0720358067967|5.9583729830293|5.8287479443581|-6.0560968847197|-6.0560968847197|-6.0560968847197|-6.0560968847197|-6.0560968847197|-6.0560968847197|-6.0560968847197|-6.0560968847197|-6.0560968847197|-6.1495521036698|-6.1701259279341|-6.1701259279341|-6.2068066226212|-6.2193319498448|-6.2193319498448|-6.2193319498448|-6.2193319498448|-6.2193319498448|-6.2193319498448|-6.2193319498448|-6.2193319498448|-6.253146721141|-6.2620213170106|-6.2620213170106|-6.2620213170106|-6.2620213170106|-6.2894680388829|-6.2971865212543|-6.3046517146542|-6.3132119341783|-6.3132119341783|-6.3307912265914|-6.3748163993327|-6.3748163993327|-6.3748163993327|-6.3847961486676|-6.4592178995188|-6.4652422197192|-6.5219655575979|-6.5219655575979||||||-6.5471838914275|-6.5612124695373|-6.5612124695373|-6.5612124695373|-6.5691248326381|-6.5738578849467|-6.5738578849467|-6.651508681579|-6.705565179502|-6.7478501146757|-6.7726110160045|-6.8090121679496|-6.8539025709575|-6.8826694406344|-6.8962585824597|-6.8962585824597|-6.9088996008429|-6.9088996008429|-6.9337774201006|-6.9461624325507|-6.9461624325507|-6.9461624325507|-6.9585135183062|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588||||||6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5891428997588|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628|6.5435707232628||6.5000785082881|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|-6.6123428421952|-6.6123428421952|-6.6123428421952|-6.6123428421952|-6.6304774684641|-6.6304774684641|-6.6304774684641|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.688187419206|-6.688187419206|-6.688187419206|-6.688187419206|-6.688187419206|-6.6945526997618|-6.6945526997618|-6.713947446299|-6.7449413219563|-6.7482680920618|-6.7636312780399|-6.7945904265531|-6.7995448919014|-6.8122722409252
08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL||-11.101495119197|-11.101495119197|-11.101495119197|-11.101495119197|-11.101495119197|-11.101495119197|-11.103883209342|-11.314314778772|10.604604598804|10.604604598804|10.604604598804|10.604604598804|10.604604598804|10.604604598804|10.581782999881|10.497536596599|10.480887039947|10.480887039947|10.480887039947|10.393207665337|10.349119420463|10.226799059372|10.03721460031|10.03721460031|10.03721460031|9.8191273866597|-10.879395202113|-10.879395202113|-10.879395202113|-10.879395202113|-10.879395202113|-11.001550413186|-11.031722944108|-11.141914386581|-11.229904566684|-11.335449389261|-11.474944198178|-11.485493593798|-11.537769848164|-11.537769848164|-11.668633520666|-11.806863390126|-11.806863390126|-11.806863390126|-11.806863390126|-11.806863390126|-11.806863390126|-11.806863390126|-11.806863390126||-11.806863390126|-11.806863390126|-11.806863390126|-11.806863390126|-11.806863390126|-11.806863390126|-11.91318123729|-11.977979002076|-12.115900697066|-12.115900697066|-12.115900697066|-12.115900697066|-12.115900697066|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.587141606684|11.335712694984|11.280791997757|11.241464818932|11.241464818932|11.241464818932|11.241464818932|11.232749425467|11.232749425467|11.232749425467|11.130833373132|11.072036462429|11.000461473881|-11.835426274174|-11.835426274174|-11.835426274174|-11.835426274174|-11.835426274174|-11.835426274174|-11.835426274174|-11.835426274174|-11.835426274174|-11.835426274174|-12.074918048507|11.244052466771|11.244052466771|11.244052466771|11.244052466771|11.244052466771||||||11.244052466771|11.123391426295|10.884879682561|10.777643784439|-11.65417773351|-11.65417773351|-11.65417773351|-11.65417773351|-11.65417773351|-11.65417773351|-11.65417773351|-11.65417773351|-11.65417773351|-11.736021926188|-11.736021926188|-11.944468633095|-12.028298209949|-12.185886991073|-12.264318982814|-12.369243613056|-12.37063082789|-12.37063082789|-12.37063082789|-12.37063082789|-12.37063082789|-12.37063082789|-12.37063082789|-12.37063082789|-12.37063082789|-12.405145476644|-12.527938867482|-12.592154583304|-12.770171996586|-12.775746792149|-12.833051489008|-13.055443310163|-13.055443310163|-13.055443310163|-13.055443310163|-13.055443310163|-13.055443310163|-13.055443310163|-13.055443310163|-13.055443310163|-13.055443310163||||||-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.083021965863|-13.173357953895|-13.224842325701|-13.266491483598|-13.295869248363|-13.295869248363|-13.295869248363|-13.295869248363|-13.295869248363|-13.295869248363|-13.295869248363|-13.295869248363|-13.295869248363|-13.295869248363|-13.295869248363|-13.295869248363|-13.465410384042||12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.772502034338|12.606113532552|12.516397063473|12.516397063473|12.516397063473|12.455837515021|12.455837515021|12.455837515021|12.455837515021|12.455837515021|12.455837515021|12.358707722718
08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH||-13.083533412355|-13.083533412355|-13.083533412355|-13.172815250178|-13.200905348216|-13.268783968196|-13.325315918642|-13.424795166339|-13.458661255666|-13.512957715799|-13.596619234935|-13.772910076661|13.081166050175|13.081166050175|13.081166050175|13.027961754511|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|-13.42747503298|12.805511549516|12.805511549516|12.805511549516|12.805511549516|12.805511549516|12.805511549516|12.66167956304|12.597621578401||12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|12.597621578401|-13.109307353495|-13.109307353495|-13.109307353495|-13.109307353495|-13.109307353495|-13.109307353495|-13.109307353495|-13.109307353495|-13.109307353495|-13.109307353495|-13.109307353495|-13.109307353495|-13.109307353495|-13.109307353495|12.708411521616|12.708411521616|12.708411521616|12.708411521616|12.708411521616|12.708411521616|12.708411521616|12.708411521616|12.708411521616|12.708411521616|12.708411521616|12.708411521616|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351|12.597687972351||||||12.597687972351|12.597687972351|12.597687972351|12.597687972351|-13.244042721515|-13.244042721515|-13.244042721515|-13.244042721515|-13.244042721515|-13.244042721515|-13.473381138648|-13.53820101509|-13.60355654568|-13.639507408611|-13.678341834272|-13.801491013859|-13.881656266687|-13.890729269979|-13.945239097539|-13.945239097539|-13.945239097539|-13.945239097539|-13.945239097539|-13.945239097539|-14.019154635473|-14.130171448438|-14.15241300447|-14.235522393463|-14.235522393463|-14.235522393463|-14.235522393463|-14.235522393463|-14.35058088223|-14.369533855825|-14.478371177679|-14.660412402689|-14.70186687465|-14.70186687465|-14.878741221908|-14.968601497548|-15.150641178086|-15.150641178086|-15.150641178086|-15.150641178086|-15.150641178086||||||-15.150641178086|-15.150641178086|-15.150641178086|-15.150641178086|-15.260712384068|-15.272361524413|-15.272361524413|-15.29339087624|-15.29339087624|-15.29339087624|-15.40932287793|-15.422581191644|-15.507312822988|-15.587013669202|-15.614459774438|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979|15.035313503979||15.035313503979|15.035313503979|14.958125848503|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.633788112392|-15.695319709502|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.069055888987|15.052283867572|15.043421031317|15.043421031317|15.043421031317|14.849356970612|14.705951674585|14.652608730344|14.652608730344|14.652608730344|14.555196892288|14.555196892288|14.555196892288
08516|11656|/equities/jazan-dev-co|TADAWULALL||-13.20147080369|-13.20147080369|-13.349411804888|-13.443791000284|-13.685323123841|-13.69035920027|-13.724843596122|-13.809826213675|-13.916473475382|-13.991637273283|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.005201233503|-14.125004539224|-14.125004539224|-14.125004539224|-14.125004539224|-14.125004539224|-14.125004539224|-14.125004539224|-14.125004539224|-14.125004539224|-14.2533381883|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434||-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.492875344434|-14.722083947038|-14.82561539472|-14.82561539472|-14.82561539472|-14.98401714763|-15.494463671148|14.451312999895|14.451312999895|14.451312999895|14.451312999895|14.451312999895|14.451312999895|14.451312999895|14.451312999895|14.451312999895|14.451312999895|14.451312999895|14.222695891938|14.222695891938|14.222695891938|14.222695891938|14.222695891938|14.222695891938|14.214875056523|14.214875056523|14.214875056523|14.214875056523|14.214875056523|14.214875056523|14.214875056523|14.214875056523|14.214875056523|14.214875056523|14.156528236886|-15.559645850229|-15.559645850229||||||-15.559645850229|-15.559645850229|-15.559645850229|-15.559645850229|-15.559645850229|-15.602939666165|-15.617768674673|-15.617768674673|-15.617768674673|-15.617768674673|-15.617768674673|-15.863075951273|-16.138973266476|-16.216637539195|-16.242930226112|-16.434367396859|-16.464852468203|-16.526502600457|-16.572780652339|-17.188645410863|-17.607587167176|-17.607587167176|-17.649542195436|-17.716157337953|-17.854229332033|-17.854229332033|-17.854229332033|-17.854229332033|-17.854229332033|-17.854229332033|-17.854229332033|-17.854229332033|-17.854229332033|-17.854229332033|-17.947283235743|-17.947283235743|-17.947283235743|-17.947283235743|-17.947283235743|-17.947283235743|-17.947283235743|-17.947283235743|-17.947283235743|-17.947283235743|-17.947283235743||||||-18.152158524865|-18.152158524865|-18.152158524865|-18.16239810241|-18.745998809213|17.277878650176|17.277878650176|17.277878650176|17.277878650176|17.277878650176|17.277878650176|17.277878650176|17.277878650176|17.277878650176|17.277878650176|17.080976574672|16.262196639129|15.906885256313|15.705684763168|15.705684763168|15.705684763168|15.705684763168|15.705684763168|15.705684763168|15.705684763168|15.510760207943|15.309833613474|15.309833613474|15.309833613474|15.309833613474||15.309833613474|15.309833613474|15.309833613474|15.309833613474|15.178704782149|15.094943877381|15.094943877381|14.98327114441|14.473634850736|14.286092478252|14.286092478252|-15.101565306114|-15.101565306114|-15.101565306114|-15.101565306114|-15.225072375853|-15.383413782737|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.362904239325|14.313731598711|14.313731598711|14.313731598711|14.313731598711|14.313731598711|14.21525724713|14.099175223421|14.069330678227|14.069330678227|14.069330678227|14.069330678227|14.053352035946|14.053352035946|14.053352035946|14.053352035946|14.053352035946|13.937058305151|13.923775030516
08517|19023|/equities/jouf-cement|TADAWULALL||-10.530048791647|-10.530048791647|-10.530048791647|-10.582276441522|-10.607725938597|-10.607725938597|-10.607725938597|-10.607725938597|-10.607725938597|10.094227395547|10.094227395547|10.094227395547|10.094227395547|10.094227395547|-10.453080828441|-10.483977187301|-10.483977187301|-10.483977187301|-10.483977187301|-10.496641490885|-10.570421340078|-10.570421340078|-10.606023976108|-10.650026476935|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.707614565196|-10.714016066991|-10.831129298169|-10.831195749243|-10.831195749243|-10.831195749243|-10.831195749243|-10.831195749243|-10.831195749243|-10.831195749243|-10.831195749243||-10.831195749243|-10.844315998594|-10.844315998594|-10.873684027504|-10.925204385995|-10.95390160257|-10.95390160257|-10.95390160257|-11.038779499071|-11.074199837597|-11.115777088704|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.156181561267|-11.247978938195|-11.495532420579|10.878120923086|10.878120923086|10.878120923086|10.878120923086|10.878120923086|10.878120923086|10.829023122836|10.551136281809|10.430151915905|10.291279978616|10.255866363162|10.248740437422|10.216377738222|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327||||||10.193961454327|10.193961454327|10.193961454327|10.193961454327|10.193961454327|-10.907336319513|-10.907336319513|-10.907336319513|-10.907336319513|-10.907336319513|-11.053706792799|-11.124118756153|-11.264576327908|-11.32064086873|-11.496964195122|-11.496964195122|-11.528848942506|-11.558720650925|-11.615245411411|-11.669161714464|-11.722374576291|-11.722374576291|-11.722374576291|-11.722374576291|-11.722374576291|-11.722374576291|-11.747082862546|-11.805647595381|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671||||||-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.828870584671|-11.943189093475|-12.038840865004|-12.038840865004|-12.038840865004|-12.038840865004|-12.038840865004|-12.038840865004|-12.038840865004|11.427879344161|11.427879344161|11.427879344161|11.427879344161|11.427879344161|11.427879344161|11.427879344161|11.427879344161|11.427879344161|11.427879344161|11.427879344161||11.383924832971|-11.937244287827|-11.937244287827|-11.937244287827|-11.937244287827|-11.937244287827|-11.937244287827|-11.937244287827|-11.993604200525|-12.075647109598|-12.075647109598|-12.075647109598|-12.075647109598|-12.075647109598|-12.075647109598|-12.14738585535|-12.17487358587|-12.17540086008|-12.17540086008|-12.17540086008|-12.17540086008|-12.17540086008|-12.197641188564|-12.197641188564|-12.197641188564|-12.279680795951|-12.279680795951|-12.336311838675|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709
08518|19030|/equities/kec|TADAWULALL||-14.691498301427|-14.691498301427|-14.774998636157|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.787378031671|-14.815975991288|-14.852195412362|-14.862439003746|-14.910487589085|-14.982764598224|-15.037515980771|-15.091748187045|-15.091748187045|-15.224997923084|-15.224997923084|-15.255552686263|-15.515059008653|-15.614561088805|-15.614561088805|-15.614561088805|-15.614561088805|-15.614561088805|-15.614561088805|-15.614561088805|-15.614561088805|-15.614561088805|-15.614561088805|-15.79284546985|-15.894908285103|-15.894908285103|-15.894908285103|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751||14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.750287666751|14.406986438382|14.28997434108|14.28997434108|14.28997434108|14.28997434108|14.28997434108|13.77441605957|13.69829127121|13.69829127121|13.389212203555|-14.314633339103|-14.314633339103|-14.314633339103|-14.314633339103|-14.314633339103|-14.314633339103|-14.314633339103|-14.314633339103|-14.314633339103|-14.314633339103|13.444057967324|13.444057967324|13.444057967324|13.444057967324|13.444057967324|13.444057967324|13.444057967324|13.444057967324|13.444057967324|13.444057967324|13.444057967324|13.444057967324|13.444057967324|13.269689661774|-14.399859923727|-14.399859923727|-14.399859923727|-14.399859923727|-14.399859923727|-14.399859923727|-14.505399777499|-14.505999964704|-14.560918795602|-14.560918795602|-14.560918795602|-14.560918795602|-14.560918795602|-14.560918795602|-14.601020640285|-14.718911826778|-14.866568923182||||||-15.102854490487|-15.456504451133|-15.672324148358|-15.672324148358|-15.672324148358|-15.785916027693|-15.814351118569|-15.83272863696|-15.83272863696|-15.83272863696|-15.83272863696|-15.944143203342|-16.136333068773|-16.136333068773|-16.136333068773|-16.136333068773|-16.136333068773|-16.136333068773|-16.223702943507|-16.330780916946|-16.731978925883|-16.973309871023|-17.498122979607|-17.829781816582|-17.829781816582|-18.058646306043|-18.24627379206|-18.299013001884|-18.299013001884|-18.299013001884|-18.299013001884|-18.299013001884|-18.299013001884|-18.299013001884|-18.571126680866|-18.799028428942|-19.053364895615|16.64533735566|16.64533735566|16.64533735566|16.64533735566|16.64533735566|16.64533735566|16.64533735566|16.64533735566||||||16.64533735566|16.64533735566|16.64533735566|16.64533735566|16.64533735566|16.64533735566|16.64533735566|16.64533735566|16.638019851025|16.638019851025|16.638019851025|16.638019851025|16.638019851025|16.638019851025|15.533356352179|15.010395442478|14.659328260943|14.331475883639|14.249417735378|13.866842381592|13.866842381592|13.866842381592|13.866842381592|13.866842381592|13.866842381592|13.863157926263|13.771538850312|13.771538850312|13.771538850312|13.771538850312||13.771538850312|13.771538850312|13.771538850312|13.771538850312|13.771538850312|13.563998465484|13.563998465484|13.30035504675|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.487011420453|13.511765935147|13.511765935147|13.511765935147|13.511765935147|13.511765935147|13.511765935147|13.511765935147|13.431961777171|13.268426610113|13.268426610113|13.268426610113|13.268426610113|13.265712333169|13.265712333169|13.19915092782|13.19915092782|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804
08519|11746|/equities/kingdom|TADAWULALL||-9.8533067302399|-9.8603408156162|-9.9442670409686|-10.030852695837|-10.236502749538|-10.368082806046|-10.368082806046|-10.368082806046|-10.42953686866|-10.583374554944|-10.653749473704|-10.699721768844|-10.783579618122|-11.028977215716|-11.048308174289|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.9156240636863|9.1734250664005|9.1734250664005|9.1734250664005|9.1734250664005|9.1734250664005|8.952694535177|8.8630178709593|8.8630178709593||8.7244647100862|8.6338492582568|8.5842354749324|8.5842354749324|8.5842354749324|8.5842354749324|8.5842354749324|8.5842354749324|8.5842354749324|8.5842354749324|8.5509724408604|8.5509724408604|8.5509724408604|8.5509724408604|8.2710803118257|8.0045344660579|7.6728158869013|-9.0252091445144|-9.0252091445144|-9.0252091445144|-9.0252091445144|-9.0252091445144|-9.0252091445144|-9.0252091445144|-9.0252091445144|-9.0252091445144|-9.0252091445144|-9.0252091445144|-9.0252091445144|-9.0335656313561|-9.2178503836153|-9.3998337945406|-9.5549229436702|-9.5549229436702|-9.5549229436702|-10.271025266204|8.8784626625392|8.8784626625392|8.8784626625392|8.3360700764494|7.6611356399477|7.6611356399477|7.6312618147467|7.0308464248019|6.8403847967075|-7.0098386586069|-7.0098386586069|-7.0098386586069|-7.0098386586069|-7.0177141744085|-7.0177141744085|-7.0177141744085|-7.049778650628|-7.049778650628|-7.049778650628|-7.049778650628|-7.0541984752664|-7.0763317695204|-7.1109242561729|-7.1110267775225|-7.1150299064503|-7.1150331753477|-7.1200366834783|-7.1250409130678|-7.1446296965157|-7.1446296965157||||||-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1446296965157|-7.1479220429036|-7.1838025824861|-7.1986693294662|-7.2151879902038|-7.2344295678503|-7.2344295678503|-7.2699218522583|-7.3049130716892|-7.3176813963356|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579|7.1260135583579||||||7.1260135583579|7.1260135583579|7.1260135583579|7.0966814814342|7.092093928624|7.092093928624|7.092093928624|7.0914936108856|7.0914936108856|7.0914936108856|7.0488253330209|7.0488253330209|7.0488253330209|7.0153614652397|6.998123881888|6.998123881888|6.998123881888|6.998123881888|6.998123881888|6.998123881888|6.998123881888|6.998123881888|6.998123881888|6.998123881888|6.9921455142261|6.9921455142261|6.9921455142261|6.9112727639147|-7.1531710403363|-7.1531710403363||-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1579680461795|-7.1670093623493|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|6.9992701107325|6.9961359420016|6.9961359420016|6.993484382121|6.9805384524313|6.9736276653626|6.9736276653626|6.9595860405342|6.9534394735633|6.9534394735633|6.9482663201556|6.9191845575158|6.8902050829799|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024
08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL||12.618711126709|-13.730479954613|-13.730479954613|-13.730479954613|-13.730479954613|-13.730479954613|-13.730479954613|-13.730479954613|-13.761643885389|-13.798493595934|-13.923881552855|-13.984915254342|-13.984915254342|-14.083239076124|-14.249154406108|-14.290977493274|-14.290977493274|-14.290977493274|-14.290977493274|-14.307203732409|-14.307203732409|-14.307203732409|-14.307203732409|-14.307203732409|-14.307203732409|-14.307203732409|-14.307203732409|-14.420226161654|-14.535267397135|-14.535267397135|-14.535267397135|-14.535267397135|-14.535267397135|-14.535267397135|-14.535267397135|-14.535267397135|-14.535267397135|-14.538074436419|-14.648857811637|-14.648857811637|-14.877828722665|13.792523204298|13.792523204298|13.792523204298|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178||13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.69523519178|13.414705738975|13.30496470405|13.30496470405|13.30496470405|13.30496470405|13.30496470405|13.132182936683|-14.675717806261|-14.675717806261|-14.675717806261|-14.675717806261|-14.675717806261|-14.675717806261|-14.711908207383|-14.756549069762|-14.756549069762|-14.756549069762|-14.756549069762|-14.756549069762|-14.756549069762|-15.038387507729|-15.655986276526|-15.847762336619|-15.88751357384|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-15.955253337003|-16.153471042141||||||-16.153471042141|-16.153471042141|-16.153471042141|-16.153471042141|-16.153471042141|-16.153471042141|-16.153471042141|-16.153471042141|-16.153471042141|-16.153471042141|15.070326863965|15.070326863965|15.070326863965|15.070326863965|15.070326863965|15.070326863965|15.070326863965|15.070326863965|15.070326863965|15.070326863965|-15.759636071831|-15.795151767367|-15.902390596197|-16.014878455054|-16.043197940071|-16.180219356969|-16.380243770232|-16.413267947817|-16.413267947817|-16.413267947817|-16.413267947817|-16.413267947817|-16.413267947817|-16.413267947817|-16.59696404314|-16.759959505399|-17.058844617561|-17.191332829318|-17.191332829318|-17.191332829318|-17.191332829318|-17.191332829318|-17.191332829318|-17.191332829318|-17.191332829318||||||-17.244247811517|-17.244247811517|-17.244247811517|-17.244247811517|-17.628053181128|-18.80228126574|16.944224281409|16.944224281409|16.944224281409|16.944224281409|16.944224281409|16.944224281409|16.944224281409|16.944224281409|16.944224281409|16.263582674771|15.811758853892|15.69528786551|15.593442044276|15.593442044276|15.580036454287|15.580036454287|15.580036454287|15.580036454287|15.580036454287|15.580036454287|15.580036454287|15.580036454287|15.580036454287|15.580036454287||15.580036454287|15.580036454287|15.315595844153|14.383994661838|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|13.750414690596|13.750414690596|13.727689109979|13.727689109979|13.727689109979|13.727689109979|13.727689109979|13.727689109979|13.680765720139|13.649363929712|13.649363929712|13.649363929712|13.649363929712|13.649363929712|13.649363929712|13.649363929712|13.609955548607|13.609955548607|13.527728556883|13.49349213737|13.49349213737|13.371657701529|13.328542903014|13.328542903014|13.328542903014|13.29171419469|13.240793761584|12.993103990922|12.879634592721|12.879634592721|12.826738946118
08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP||-190.60688473925|-190.60688473925|-190.60688473925|-190.60688473925|-190.60688473925|-191.41467102939|-191.41467102939|-193.86074287554|-194.96512076468|-194.96512076468|-195.16123546064|-196.13471607036|-197.61634661166|-199.35795723122|-199.35795723122|-199.35795723122|-203.48661609404|-205.59623671364|-206.71804079294|-208.63256271647|-208.63256271647|-208.63256271647|-208.79173075674|-212.47715828755|-212.47715828755|-212.47715828755|-212.47715828755|-213.10794822748|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-214.15975146295|-217.86639187072|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318||203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|203.10398372318|199.8822034587|-216.73716947641|-216.73716947641|-216.73716947641|-216.73716947641|-216.73716947641|-216.73716947641|-216.73716947641|-216.73716947641|-216.73716947641|-216.73716947641|-216.73716947641|-216.73716947641|-216.73716947641|-222.35240408674|-226.40267103795|-228.10297053261|-237.04774859662|-243.90331372104|-243.90331372104|-243.90331372104|-243.90331372104|-243.90331372104|-243.90331372104|-243.90331372104|218.17758414325|218.17758414325|216.59731300205|213.52016120027|213.52016120027|213.52016120027|213.52016120027|213.52016120027|213.52016120027|213.52016120027|212.67795536331|209.4643975608|208.01160899117|208.01160899117|203.84623221241|201.37358303956|201.37064341364|196.94515968757|196.67240892702|196.67240892702||||||196.67240892702|196.67240892702|194.32015582813|194.32015582813|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-218.29680472314|-219.60756249891|-221.10144921927|-221.10144921927|-221.10144921927|-224.21272830597|-226.96541008354|-226.96541008354|-226.96541008354|-226.96541008354|-226.96541008354|-228.26796014556|-228.26796014556|-228.26796014556|-228.26796014556|-231.53106581115|-233.44220955834|-233.44220955834|-233.44220955834|-233.44220955834|-233.44220955834|-234.12467440483|-238.77186265386|-239.93316256456|-239.93316256456||||||-240.30762381913|-240.30762381913|-240.30762381913|215.09279817596|215.09279817596|215.09279817596|215.09279817596|215.09279817596|215.09279817596|215.09279817596|215.09279817596|215.09279817596|213.29656832261|213.29656832261|213.29656832261|208.11840229612|207.85378456757|207.41949837016|207.41949837016|207.41949837016|207.41949837016|207.41949837016|202.68832474072|199.7203623489|199.26706554662|197.56346138168|197.56346138168|197.56346138168|197.56346138168|197.56346138168||197.56346138168|197.56346138168|196.08892799215|196.08892799215|196.08892799215|196.08892799215|196.08892799215|196.08892799215|195.9321422135|193.18659430806|193.18659430806|191.88509868322|190.90567656289|183.50629966271|176.06255687621|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-198.20875890681|-202.00973211868|-205.5441462899|189.28729199862|189.28729199862|189.28729199862|189.28729199862|189.28729199862|189.28729199862|189.28729199862|189.28729199862|189.28729199862|186.21920892371|185.52134918254|185.26371260752|185.26371260752|185.26371260752|183.92634191635|177.30704657372|170.93005378308|170.67378187498|170.67378187498|170.67378187498|170.67378187498
08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM||-56.552479335844|-56.552479335844|-57.297199855446|-57.691331689225|-58.162916240888|-58.162916240888|-58.162916240888|-58.162916240888|-58.162916240888|-58.162916240888|-58.162916240888|-58.162916240888|-58.30585061354|-58.30585061354|-58.30585061354|-58.30585061354|52.137727547696|52.137727547696|52.137727547696|52.137727547696|52.137727547696|52.137727547696|52.137727547696|51.064142016361|50.053259671703|50.053259671703|48.964732502318|48.710166493581|48.710166493581|47.661294027089|46.391103091945|46.391103091945|45.912336048273|45.496790233114|45.496790233114|45.496790233114|45.496790233114|45.496790233114|45.496790233114|45.496790233114|45.496790233114|45.496790233114|44.88893856882|44.88893856882|44.076598536956|42.996220893317|42.262467828783|41.038853397405|39.470949957146||38.945164496371|38.945164496371|38.945164496371|38.250182053191|-41.75995909537|-41.75995909537|-41.997176772633|-42.27742071315|-42.877689257422|-42.975211133735|-43.283568689312|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.420746866651|-43.630242352225|-43.630242352225|-43.630242352225|-44.966936752242|42.185204438401|42.185204438401|42.185204438401|42.185204438401|42.185204438401|42.185204438401|42.185204438401|42.185204438401|42.185204438401|42.185204438401|42.185204438401|42.185204438401|41.883560529498|-44.491468116311|-44.491468116311|-44.491468116311|-44.491468116311|-44.491468116311|-44.491468116311|-44.662646257703|-44.662646257703|-44.662646257703|-45.180716368694|-45.850795583745|-46.120327875372|-46.958697554531|-47.50966479719|-48.242913925245|-48.242913925245|-48.242913925245||||||-48.242913925245|-48.242913925245|-48.242913925245|-48.242913925245|-48.242913925245|-48.242913925245|-48.597683071643|-49.977983182834|-50.01541040435|-50.01541040435|-50.523652677362|-50.523652677362|-51.659613746873|-51.921792924925|-52.965881282008|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.452349156091|-53.879136390094|-53.879136390094|-54.343484369255|50.246042158698|50.246042158698|50.246042158698|50.246042158698|50.246042158698|50.246042158698|50.246042158698|50.246042158698|50.246042158698|50.246042158698|-54.005321603467|-54.005321603467|-54.005321603467|-54.005321603467||||||-54.005321603467|-54.005321603467|-54.005321603467|-54.077248144358|-54.077248144358|49.680411893596|49.680411893596|49.680411893596|49.680411893596|49.680411893596|49.680411893596|49.680411893596|49.680411893596|49.680411893596|49.680411893596|48.48934616697|48.338163213069|48.031293264291|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969||47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|47.398381453969|46.792647077218|45.425162529035|45.377958535137|44.177922100625|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.211067922104|-48.776185732405|-49.126316208884|-49.665351809445|-49.70872363932|-51.151360192641|46.489459109194|46.489459109194|46.489459109194|46.489459109194|46.489459109194|46.489459109194|46.489459109194|46.489459109194|42.868843157962|40.682046766496|40.592959098139|40.592959098139|39.858845264954|39.547645923143|39.547645923143|39.547645923143|39.547645923143|38.991827828625|38.257585798082
08523|11696|/equities/natl-metal|TADAWULALL||17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|17.075639450003|15.996266165762|15.773633846273||15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.773633846273|15.607371207332|15.558188831647|15.422433018507|15.264841568125|15.264841568125|15.264841568125|15.264841568125|-16.090696515003|-16.090696515003|-16.090696515003|-16.090696515003|-16.090696515003|-16.090696515003|-16.090696515003|-16.090696515003|-16.15080209114|-16.15080209114|-16.15080209114|-16.15080209114|-16.15080209114|-16.15080209114|-16.695335550858|16.044364089024|16.044364089024|16.044364089024|16.044364089024|16.044364089024|16.044364089024|16.044364089024|16.044364089024|16.044364089024|15.984848466462|-16.993909505047|-16.993909505047|-16.993909505047|-16.993909505047|-16.993909505047|-16.993909505047|-16.993909505047|-16.993909505047|-17.104342993805|-17.160917422297|-17.160917422297|-17.229498884825|-17.229498884825|-17.229498884825|-17.229498884825|-17.229498884825|-17.229498884825|-17.229498884825|-17.229498884825|-17.368331297402||||||-17.407034935956|-17.436693100253|-17.436693100253|-17.436693100253|-17.436693100253|-17.436693100253|-17.436693100253|-17.436693100253|-17.436693100253|-17.436693100253|-17.436693100253|-17.436693100253|-17.629659498311|-17.792955015077|-17.915505089113|-17.960561714514|-18.292846213826|-18.587607395923|-18.591786398133|-18.656428458117|-19.252257178622|-19.252257178622|-19.532508239037|18.128580257685|18.128580257685|18.128580257685|18.128580257685|18.128580257685|18.128580257685|18.128580257685|18.128580257685|18.036200282078|17.842444575607|17.441606164839|-19.268936923877|-19.268936923877|-19.268936923877|-19.268936923877|-19.268936923877|-19.268936923877|-19.268936923877|-19.268936923877|-19.268936923877|-19.268936923877|-19.268936923877||||||-19.636950947969|-19.636950947969|-19.636950947969|-19.713278852269|-20.083643050508|-20.752522204046|-20.752522204046|-21.242801902167|19.405578702724|19.405578702724|19.405578702724|19.405578702724|19.362865123523|19.310960938945|19.279956263982|18.955326738718|18.955326738718|18.955326738718|18.955326738718|18.955326738718|18.955326738718|18.955326738718|18.955326738718|18.955326738718|18.955326738718|18.955326738718|18.76147406936|18.690467577022|18.690467577022|18.690467577022||18.690467577022|18.690467577022|18.376075458572|-19.780257041116|-19.780257041116|-19.780257041116|-19.780257041116|-19.780257041116|-19.780257041116|-19.780257041116|-19.780257041116|-19.780257041116|-19.841921944259|-19.841921944259|-19.862135404611|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-20.200919608098|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|17.5260389091|17.204810606365|17.204810606365|17.204810606365|17.204810606365|17.204810606365|17.204810606365|17.204810606365|17.054234490267|17.040659710055|17.040659710055
08524|11615|/equities/malath|TADAWULALL||14.587551224593|14.587551224593|14.587551224593|14.587551224593|14.587551224593|14.587551224593|14.587551224593|14.587551224593|14.587551224593|14.587551224593|14.587551224593|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.784207795783|-15.789268768771|-15.789268768771|-15.97696583905|-16.378850334642|-16.426500393017|-16.882778778191|-16.907531197993|-16.93319762779|-16.93319762779|-16.93319762779|-16.993551980927||-17.097280409021|-17.243644557709|-17.257383437415|-17.468202903823|-17.54544019065|-17.54544019065|-17.54544019065|-17.54544019065|-17.54544019065|-17.54544019065|-17.581600923911|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.674792058579|-17.704213839231|-18.487424368547|-18.487424368547|-19.01713720393|-19.621263356472|17.946537950063|17.946537950063|17.946537950063|17.946537950063|17.946537950063|17.946537950063|17.946537950063|17.946537950063|17.946537950063|17.946537950063|17.745231802111|17.745231802111|17.680258414088|17.483620905146|17.268466286378|17.170518774144|17.141575468681|17.141575468681|17.141575468681|17.141575468681|17.086551337441|17.086551337441|-19.061469046346|-19.061469046346|-19.061469046346|-19.061469046346|-19.061469046346|-19.061469046346|-19.143666275332||||||-19.143666275332|-19.215936475617|-19.215936475617|-19.215936475617|-19.215936475617|-19.492151160618|-19.690169329534|-19.719531734143|-19.719531734143|-19.719531734143|-20.137257160252|-20.286952086627|-20.57105813682|-20.691922549111|-20.691922549111|-20.976581021263|-21.056200897378|-21.143211120051|-21.143211120051|-21.195790124913|-21.568753649889|-21.568753649889|19.057502686135|19.057502686135|19.057502686135|19.057502686135|18.608336275542|18.465579615885|18.465579615885|18.465579615885|18.465579615885|18.465579615885|18.465579615885|18.465579615885|18.465579615885|18.465579615885|18.465579615885|18.465579615885|18.091755349166|17.13417218209|-19.786177174567|-19.786177174567|-19.786177174567|-19.786177174567|-19.786177174567||||||-20.009970579028|-20.009970579028|-20.281078772942|-20.606754467663|-20.852132659468|-20.852132659468|-20.852132659468|-20.903479952849|-21.140533336044|-21.813925937415|-22.316585544746|20.128135615208|20.128135615208|20.128135615208|20.128135615208|19.921262985709|19.642514924476|19.435015709609|19.374957335106|19.374957335106|18.509953035372|18.417476835046|18.417476835046|18.417476835046|18.417476835046|18.410529231798|18.131445666592|18.131445666592|18.131445666592|18.131445666592||18.131445666592|18.131445666592|18.131445666592|18.131445666592|17.763829200842|17.762032792942|17.478925490794|17.473251316744|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.257974031342|16.782192524686|16.511329308662|16.511329308662|16.511329308662|16.511329308662|16.293700473743|16.245221315973|15.882469057101|15.540520958391|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984
08525|11729|/equities/makkah-constru|TADAWULALL||-114.79912701052|-115.61013985124|-116.26682663457|-117.2886750082|-117.2886750082|-117.5318646806|-117.65762979648|-117.81473059361|-117.81473059361|-117.81473059361|-117.81473059361|-118.80525689329|-118.83917305431|-120.99142323322|-120.99142323322|-120.99142323322|-120.99142323322|-120.99142323322|-121.19064181316|-121.19064181316|-122.70943430898|-122.70943430898|115.1135068508|115.1135068508|115.1135068508|115.1135068508|115.1135068508|115.1135068508|115.1135068508|115.1135068508|115.1135068508|115.1135068508|115.1135068508|114.73722983422|114.15089961706|114.15089961706|113.71211466986|113.25790315422|110.59766966273|110.09740878664|109.96215042179|109.96215042179|109.96215042179|108.9442002205|108.9442002205|108.9442002205|108.9442002205|108.56444357697|108.56444357697||107.67160160082|107.29705700671|107.29705700671|107.29705700671|107.29705700671|107.29705700671|107.29705700671|107.29705700671|107.29705700671|106.97450939588|106.78458569879|106.78458569879|106.00046206287|106.00046206287|106.00046206287|106.00046206287|106.00046206287|106.00046206287|106.00046206287|106.00046206287|106.00046206287|106.00046206287|106.00046206287|106.00046206287|106.00046206287|106.00046206287|104.60051060575|104.59943330278|104.59943330278|104.59943330278|104.59943330278|104.59943330278|104.59943330278|104.59943330278|104.59943330278|104.59943330278|104.59943330278|104.59943330278|104.59943330278|104.59943330278|104.59943330278|104.59943330278|104.59943330278|104.59943330278|104.3327032459|100.72522718512|99.872476176007|99.869415260668|98.088236889702|93.725821055153|-102.82926532165|-102.82926532165|-102.82926532165|-102.82926532165|-102.82926532165|-102.82926532165|-102.82926532165|-102.82926532165|-102.82926532165|-102.82926532165|-102.82926532165|-103.46549082618|-103.46549082618|-103.46549082618|-103.46549082618|-103.46549082618||||||-104.81165791464|-106.1694641372|-106.1694641372|-106.1694641372|-106.1694641372|-106.1694641372|-106.1694641372|-107.99678006191|-107.99678006191|-107.99678006191|-107.99678006191|-107.99678006191|-107.99678006191|-107.99678006191|-107.99678006191|-107.99678006191|-107.99678006191|-107.99678006191|-107.99678006191|-113.09086529435|101.02648895536|101.02648895536|101.02648895536|101.02648895536|101.02648895536|101.02648895536|101.02648895536|99.662762623741|98.236404610689|97.296008429058|95.740004787984|95.055561553706|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359||||||94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|94.99936514359|93.638363660026|93.638363660026|93.638363660026|93.598180996763|93.531310014579|92.034790600508|90.866433237625|89.218259492001|88.648064576345|88.120073701228|85.966749404631|84.768612145011|83.281792798113|83.10754687529|82.986165229272|81.106853052192|80.491793627863|80.491793627863|80.435784843091|80.435784843091|80.435784843091|80.435784843091|80.435784843091||80.18975949566|79.949732094787|79.673745474431|79.673745474431|78.387493700024|77.558325231337|76.681474089913|76.53497333029|76.502436455129|76.502436455129|73.274927360083|-76.339053684431|-76.339053684431|-76.339053684431|-76.672909296537|-76.672909296537|-76.675454604388|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.54948246143|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|70.899304073567|70.899304073567
08526|11616|/equities/medgulf|TADAWULALL||20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|20.567641640362|19.507380804151|18.647089570463|18.164062245025|-21.531281079611|-21.531281079611|-21.531281079611|-22.000312052127|-22.309235371877|-22.684707100446|-23.253007393474|-23.407786666679|-23.419244471455|-23.419244471455|-23.419244471455|-23.419244471455|-24.002494378514|-24.024993732711|-24.586659779306|-24.586680642203|-24.586680642203|-24.586680642203|-24.790755103512|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.131413601322|-25.440458772893|-25.492731198464|-26.039545081764|-26.039545081764|-26.30091377365|-26.30091377365|-26.30091377365|-26.456569842358||-26.508410643493|-26.648234578145|-27.153593085621|-27.392881524137|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.090287874906|-28.682542269725|-29.226713332091|-29.453346435472|-29.453346435472|-29.453346435472|-30.950939593761|-32.117209817707|-32.117209817707|27.810725047706|27.810725047706|27.810725047706|27.810725047706|27.810725047706|27.810725047706|27.810725047706|27.810725047706|27.810725047706|27.810725047706|27.810725047706|27.810725047706|27.810725047706|27.810725047706|27.810725047706|27.810725047706|26.945249904657|25.286388571025|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574||||||24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|24.998450721574|23.245501691845|-29.907676607574|-29.907676607574|-29.907676607574|-29.907676607574|-29.907676607574|-29.907676607574|-29.907676607574|-29.907676607574|-29.907676607574|-29.907676607574|-31.693530937262|-31.855033022638|-32.633370406623|-34.737078462701|28.72799060244|28.72799060244|27.75054494428|27.542270888745|26.838634214864|25.290149805795|24.713600208688|24.713600208688|24.713600208688|24.713600208688|24.713600208688|24.713600208688|24.713600208688|24.713600208688|24.713600208688|24.498444082923|23.803826758803|22.436267908636|22.436267908636|22.429185505513|22.234797137024||||||22.234797137024|21.941442322998|20.737712886895|20.275237219163|20.218041570792|20.170640665798|20.170640665798|20.170640665798|20.170640665798|20.170640665798|20.170640665798|20.170640665798|20.170640665798|20.170640665798|20.170640665798|20.170640665798|19.762933102481|19.378815482316|18.47646058738|17.690512378346|17.438347612631|16.652608856903|16.433165369356|16.433165369356|16.433165369356|16.01907233168|15.685636932865|15.075600886069|15.075600886069|14.980965016684||14.980965016684|14.980965016684|14.980965016684|14.980965016684|14.573289798613|14.573289798613|14.113655380535|14.039616907226|13.438462933552|13.220514360017|-14.525165785052|-14.525165785052|-14.525165785052|-14.525165785052|-14.525165785052|-14.602406383331|-14.910451174638|-14.964788682696|-14.964788682696|-14.964788682696|-14.980876400997|-14.994307203348|-15.287007829939|13.969488742392|13.969488742392|13.969488742392|13.969488742392|13.969488742392|13.969488742392|13.969488742392|13.969488742392|13.840543617188|13.72348834147|13.72348834147|13.72348834147|13.72348834147|13.72348834147|13.609431649468|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729
08527|1141642|/equities/mefic-reit|TADAWULALL||-4.1793840431129|-4.1793840431129|-4.1793840431129|-4.1926486782404|-4.2012764405511|-4.2086405700337|-4.2218230505665|-4.2242476697188|-4.2286086607224|-4.2412319236603|-4.265813118176|-4.2720148364221|-4.3116829968729|-4.3229810769071|-4.343312560928|-4.3655821507781|-4.3655821507781|-4.3655821507781|-4.3655821507781|-4.3655821507781|-4.3750126819081|-4.3750126819081|-4.3750126819081|-4.3750126819081|-4.3750126819081|-4.3750126819081|-4.3750126819081|-4.3750126819081|-4.3750126819081|-4.3750126819081|-4.3750126819081|-4.3855714656034|-4.3855714656034|-4.4050794019875|-4.4068234424937|-4.4068234424937|-4.4068234424937|-4.4125815476696|-4.4245352309854|-4.4267057359121|-4.4357841478345|-4.4564266189996|-4.4632519334625|-4.4806031563028|-4.4806031563028|-4.4806031563028|-4.4806031563028|-4.4806031563028|-4.4806031563028||-4.4806031563028|-4.4806031563028|-4.4806031563028|-4.4806031563028|-4.4806031563028|-4.4806031563028|-4.4806031563028|-4.4806031563028|-4.4864791132601|-4.4864791132601|-4.4864791132601|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.4904690783882|-4.5294103668425|-4.5565669322779|-4.577852066443|-4.5792800144858|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567||||||-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.5908166488567|-4.626254968751|-4.626254968751|-4.6563944870769|-4.7082161168852|-4.7135733212143|-4.7300814351671|-4.7500906742539|-4.7856560323995|-4.7873956201653|-4.8359952765681|-4.8527724034232|-4.8864135749519|-4.902720977601|-4.902720977601|-4.902720977601|-4.9369121411737|-4.9376799640055|-4.9405308987618|-4.9405308987618|-4.9589267456385|-4.9589267456385|-4.9615854117442|-4.9934281346057|-5.0096746922486|-5.0096746922486|-5.0096746922486|-5.0327364183084|-5.0327364183084|-5.0327364183084|-5.0435961591552|-5.0501068551618|-5.0917854529044|-5.1197616503659|-5.1425128166348|-5.1500143413709|-5.1671767012671|-5.1671767012671|-5.1671767012671||||||-5.1671767012671|-5.1671767012671|-5.1671767012671|-5.1746410017097|-5.2101565339923|4.9481722748416|4.9481722748416|4.9481722748416|4.9481722748416|4.9481722748416|4.9481722748416|4.9481722748416|4.9481722748416|4.8318579899091|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459||4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8123743210964|4.8123743210964|4.8081938861402|4.7924374075501|4.7704862722389|4.7685015212155|4.7685015212155|4.7361129285201|4.7361129285201|4.7279034457058|-4.8458471887899
08528|11709|/equities/mesc|TADAWULALL||-40.875920015231|-40.875920015231|-40.875920015231|-40.875920015231|-40.875920015231|-40.939716769902|-40.939716769902|-40.983276714647|-40.983276714647|-40.983276714647|-40.983276714647|-40.983276714647|-40.983276714647|-40.983276714647|-42.236143093742|-42.236143093742|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|38.023828638407|36.976475120487|36.208181468161|36.208181468161|36.208181468161|36.208181468161|36.208181468161|36.208181468161|36.208181468161|36.208181468161|35.870202479001|35.486607061262|35.486607061262|35.486607061262|35.486607061262|35.486607061262||35.486607061262|35.486607061262|35.486607061262|35.486607061262|35.486607061262|35.486607061262|35.486607061262|35.418453943326|34.117725967913|34.077183213588|34.077183213588|34.077183213588|34.077183213588|33.982981009347|32.558869568356|32.012631115922|-34.929650680386|-34.929650680386|-34.929650680386|-34.929650680386|-34.929650680386|-34.929650680386|-34.929650680386|-34.929650680386|-34.929650680386|-34.929650680386|-34.929650680386|-34.929650680386|-34.929650680386|-35.40257766409|-35.40257766409|-35.40257766409|-35.40257766409|-35.40257766409|-35.40257766409|-37.727864240754|33.275953092477|33.275953092477|33.275953092477|33.275953092477|33.275953092477|33.275953092477|33.275953092477|33.275953092477|33.275953092477|33.275953092477|33.275953092477|32.984393426998|32.663215342742|32.348017471346|32.053352534012|31.978723511913|31.69580224909|31.506448469312|31.137282512991|31.137282512991|30.833090197608|30.414546952827|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945||||||29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.975091496945|29.962769309975|29.962769309975|29.655853262983|29.431505405728|28.751240992036|28.751240992036|27.91249028785|27.43322699961|27.43322699961|27.43322699961|27.43322699961|27.273031271133|27.020034406619|-32.172605779668|-32.172605779668|-32.172605779668|-32.172605779668|-32.172605779668||||||-32.172605779668|-32.172605779668|-32.172605779668|-32.172605779668|-32.172605779668|26.740634525817|26.740634525817|26.740634525817|26.740634525817|26.740634525817|26.39792642439|25.108807562066|24.71396721237|24.71396721237|24.71396721237|23.479408564756|23.082322336618|23.082322336618|23.082322336618|23.082322336618|23.082322336618|23.082322336618|22.985216065449|22.985216065449|22.985216065449|22.397462231365|21.91829094009|21.672511301964|21.672511301964|21.672511301964||21.3945818312|21.3945818312|21.260646118834|20.90405068366|19.962279054503|-21.95634248175|-21.95634248175|-21.95634248175|-21.95634248175|-21.95634248175|-21.95634248175|-21.95634248175|-21.95634248175|-21.95634248175|-21.95634248175|-22.05704686286|-22.454497412862|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-23.104372037038|21.153779472958|21.153779472958|21.153779472958|21.153779472958|21.153779472958|21.153779472958|21.153779472958|20.928643507043|20.905159943942|20.82795619263|20.731062139557|20.290068959181|20.141187401816|19.741318619036|19.438131345403|19.264590277818|19.23353019279|19.23353019279|19.23353019279
08529|969107|/equities/middle-east-healthcare-co|TADAWULALL||-70.691169443955|-70.691169443955|-70.691169443955|-70.691169443955|-70.691169443955|-70.691169443955|-70.691169443955|-70.691169443955|-70.691169443955|-70.691169443955|-71.645746115435|-72.611941738911|-73.135493194601|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-73.290613171504|-74.245127356765|69.314054455352|69.314054455352|69.314054455352|69.314054455352|69.314054455352|69.314054455352|69.314054455352|69.314054455352|69.314054455352|69.032285440842|68.758091543427||68.50899314694|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|68.150587259081|67.99489390965|67.99489390965|67.99489390965|67.99489390965|67.804193562878|67.804193562878|66.04354611438|65.224746386719|65.224746386719|63.823146334048|63.823146334048|63.06460941142|-72.985632235219|-72.985632235219|-72.985632235219|-72.985632235219|-74.789590524755|-78.049544095024|-78.976592580753|-78.976592580753|-81.862885307689|-83.758758146917|-85.254177075133|-86.854639244858|-88.210707135536|82.132747389338|82.132747389338|82.132747389338|82.132747389338|82.132747389338|82.132747389338|82.132747389338|82.132747389338|81.702162714973|81.702162714973|81.263511415074|80.187050366781|80.187050366781|79.87449998368|79.443890990031|79.154321711607|78.419073858202|78.419073858202|78.419073858202|78.419073858202|78.419073858202|78.25452549186|77.460582862592|75.100648388042|74.45619858627|74.45619858627||||||74.45619858627|74.45619858627|74.290217599653|73.250242031706|70.422873297492|-81.381239893942|-81.381239893942|-81.381239893942|-81.381239893942|-81.381239893942|-81.381239893942|-81.701376812226|-81.807084499207|-83.368984472317|-86.548870364343|-89.032079369398|-89.913420843384|-91.13713452474|-92.11622154732|-92.11622154732|-92.668022076504|-92.875577626643|-93.9061992279|-96.534661570226|-97.859378164467|-97.859378164467|-97.859378164467|-97.859378164467|-100.0437534313|-100.12263872592|-100.12263872592|-100.12263872592|-101.88041435603|-101.88041435603|-103.16157337166|-104.61841578988|-104.62343643557|-104.62343643557|-104.62343643557|-104.62343643557|-104.62343643557|-104.62343643557|-104.62343643557|-104.62343643557|-104.62343643557||||||-104.62343643557|-104.62343643557|-106.26492996625|-109.52769767368|-118.69743974037|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534||109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|109.94235626534|100.11373113344|98.759701344154|95.332999119915|91.283327394603|91.283327394603|91.283327394603|88.470365636744|88.117127178706|88.117127178706|88.117127178706|88.117127178706|88.117127178706|88.117127178706|88.117127178706|88.117127178706|85.824584482552|84.013859755127|84.013859755127|84.013859755127|84.013859755127|84.013859755127|84.013859755127|83.117146852618|83.117146852618|83.117146852618|83.117146852618|82.19889883103|82.19889883103|82.19889883103|80.65419154773|80.65419154773|78.93798908271|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997
08530|953109|/equities/middle-east-paper-co|TADAWULALL||-38.362121391853|-38.362121391853|-39.002355788108|-39.061242542586|-39.061242542586|-39.581936158429|-40.046594714335|-40.446217112201|-40.873575374437|-41.14285974696|-41.310233598911|-41.310233598911|-41.310233598911|-41.374363023513|-41.374363023513|-41.831312440641|-41.831312440641|-41.888040488157|-41.888040488157|-42.275602492131|-42.447578802257|-42.447578802257|-42.447578802257|-42.447578802257|-42.447578802257|-42.447578802257|-42.447578802257|-42.447578802257|-42.447578802257|-42.769531875351|-43.060591438853|-43.447242478562|-43.447242478562|-43.447242478562|-43.565794516112|-43.565794516112|-43.565794516112|-43.565794516112|-43.836162085035|-43.836162085035|-44.517960330621|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454||40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|40.815070442454|39.836190228215|39.384657335007|38.819062391612|37.973957026108|37.406738708176|37.406738708176|36.932484571313|36.908317504299|36.631464571834|-39.870048231552|-39.870048231552|-39.870048231552|-39.870048231552|-39.870048231552|-39.870048231552|-39.870048231552|-39.870048231552|-39.870048231552|-39.870048231552|-41.077830732608|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254||||||38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|38.461930049254|-42.110408497826|-42.110408497826|-42.110408497826|-42.110408497826|-42.110408497826|-42.110408497826|-42.719897695135|-43.360997778123|-43.732098551377|-43.732098551377|-44.177331469439|-44.826857336298|-44.826857336298|-44.826857336298|-44.826857336298|-44.84928592922|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615||||||-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-45.919999746615|-48.333333602807|42.684487314604|42.684487314604|42.684487314604|42.684487314604|42.684487314604|42.684487314604|42.684487314604|42.454986328971|42.205540704607|42.033933480447|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676|41.905845490676||41.109272470719|40.713079972009|39.908977661906|39.540531328848|37.097814325416|36.824721542459|36.824721542459|36.824721542459|36.824721542459|36.424690687504|36.007991009119|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|33.952368565498|33.827615503542|33.827615503542|31.815413306865|31.815413306865|31.815413306865|31.815413306865|31.815413306865|31.815413306865|31.815413306865|31.784312218809|31.784312218809|31.784312218809|31.784312218809|31.740903397824|31.597988012826|31.597988012826|31.597988012826|31.597988012826|31.597988012826|30.74878217299|30.74878217299|30.74878217299|29.962536828598|29.046341763701
08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH||88.368356125301|88.368356125301|88.368356125301|88.368356125301|87.364841241247|86.788707064927|-93.622702282842|-93.622702282842|-93.622702282842|-93.622702282842|-94.841888288852|-96.307654756303|-97.247394343212|-99.508213224229|-99.525790945486|-99.789769666941|-100.10970361639|-100.10970361639|-100.10970361639|-100.90774891342|-100.90774891342|-100.90774891342|-101.19194171126|-101.84660283388|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-101.94547360431|-102.90387109684|-102.90387109684|-102.90387109684|-104.2931933289|-105.32576994159|-106.92307466112|-107.37008363497|-107.46011639941|-107.46011639941|-107.46011639941|-107.46011639941||-107.46011639941|-107.46011639941|-107.46011639941|-107.46011639941|-107.46011639941|-107.46011639941|-107.46011639941|-107.81123586615|-108.43470770474|-109.23856657474|-109.43173851933|-111.33526892094|-111.37251932785|-113.28352471789|-113.28352471789|-113.28352471789|-113.28352471789|-113.28352471789|-114.99280592026|-115.11715181367|-115.11715181367|-115.11715181367|-115.11715181367|-115.11715181367|-115.11715181367|-115.11715181367|-115.11715181367|-115.11715181367|-115.11715181367|-115.11715181367|-115.11715181367|-115.11715181367|-118.03017020774|-120.11996450042|-120.11996450042|-122.69995784335|115.21262471621|115.21262471621|115.21262471621|115.21262471621|115.21262471621|115.21262471621|115.21262471621|115.21262471621|113.65709545835|113.65709545835|113.65709545835|112.79677425738|112.32433318993|112.32433318993|112.32433318993|112.32433318993|112.32433318993|110.89370303574|110.84407035345|110.84407035345|110.84407035345|110.84407035345|110.84407035345|110.84407035345|110.84407035345|110.84407035345|110.84407035345|110.84407035345|110.84407035345|110.84407035345||||||109.74896443149|108.76045548205|108.76045548205|105.56716767157|-119.37465406513|-119.37465406513|-119.37465406513|-119.37465406513|-119.37465406513|-119.37465406513|-119.37465406513|-121.50517152256|-121.96130067449|-125.50144621113|-128.1682718725|-131.30919503845|-131.43611457568|-131.43611457568|-131.43611457568|-131.43611457568|-133.11790135416|-133.2087819103|-139.88753859242|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|126.66247537868|125.77223613995|125.77223613995|125.77223613995|125.77223613995|125.31360571404|124.21639185163||||||124.21639185163|124.21639185163|124.21639185163|124.21639185163|124.21639185163|124.21639185163|122.82932546638|119.9436971667|117.09226523693|117.09226523693|117.09226523693|117.09226523693|117.09226523693|117.09226523693|117.09226523693|117.09226523693|117.09226523693|117.09226523693|117.09226523693|117.09226523693|117.00251887966|116.9805781436|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898||116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|116.74500622898|114.51667324867|113.15934672265|113.15934672265|113.15934672265|113.15934672265|113.15934672265|113.15934672265|113.15934672265|112.47705199882|111.90783572379|110.98270142991|110.98270142991|110.98270142991|110.98270142991|110.98270142991|110.84744849159|110.49560778807|110.49560778807|110.49560778807|110.49560778807|110.49560778807|110.49560778807|110.49560778807|107.50691980431|107.50691980431|107.01879749374|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201
08532|1054997|/equities/mulkia-gulf|TADAWULALL||-5.5737486444694|-5.5737486444694|-5.5737486444694|-5.5737486444694|-5.5737486444694|-5.5902761444761|-5.6230845170234|-5.6512050581215|-5.6574498759639|-5.6611521226241|-5.6611521226241|-5.6611521226241|-5.6718354205372|-5.6745173024899|-5.6745173024899|-5.6745173024899|-5.6745173024899|-5.6745173024899|-5.6745173024899|-5.6745173024899|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.5037507948663|5.4830564323825|5.4701044365105||5.4701044365105|5.4701044365105|5.4634496154981|5.4527219338105|5.4225809102727|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.6509957229947|-5.654995352676|-5.6796181708382|-5.6796181708382|-5.6796181708382|-5.6796181708382|-5.6796181708382|-5.6796181708382|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.6827736386532|-5.7467319966161|-5.7467319966161|-5.7467319966161|-5.7467319966161|-5.7467319966161|-5.7467319966161|-5.7467319966161|-5.7760590220049|-5.7760590220049||||||-5.7760590220049|-5.7760590220049|-5.7760590220049|-5.7760590220049|-5.7760590220049|-5.7760590220049|-5.7760590220049|-5.7796409660597|-5.7796409660597|-5.7920384150336|-5.7920384150336|-5.7920384150336|-5.81788518868|-5.81788518868|-5.81788518868|-5.8324147331767|-5.8324147331767|-5.8324147331767|-5.8521275639593|-5.861808498707|-5.9231206399496|-5.9368005574075|-5.9703092030939|-5.9703092030939|-6.018676776826|-6.0396408981081|-6.0734897394971|-6.0855442440063|-6.1178268498349|-6.1220298946089|-6.1289221114788|-6.1365801302231|-6.1428766093182|-6.1428766093182|-6.1756258803855|-6.1756258803855|-6.1756258803855|-6.1756258803855|-6.1756258803855|-6.2234880656985|-6.2234880656985|-6.2234880656985|-6.2234880656985|-6.2234880656985|-6.2234880656985||||||-6.2234880656985|-6.2234880656985|-6.2394309806589|6.0619576598007|6.0619576598007|6.0619576598007|6.0619576598007|6.0619576598007|6.0619576598007|6.0619576598007|6.0619576598007|6.0619576598007|6.0371750620558|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501||-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1580814516501|-6.1656193007464|-6.1656193007464|-6.1656193007464|-6.1656193007464|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|6.047347006071|6.047347006071|6.047347006071|6.047347006071|6.047347006071|6.0331632129223|6.0135146502953|6.0055719618777|5.9917465851019|-6.0848160350715|-6.0848160350715|-6.0848160350715|-6.0848160350715|-6.0848160350715|-6.0848160350715|-6.0848160350715|-6.085906647355|-6.0926461451317|-6.0926461451317|-6.0926461451317|-6.0926461451317
08533|1054998|/equities/musharaka|TADAWULALL||-5.0153212508769|-5.0153212508769|-5.0359751900394|-5.0359751900394|-5.0359751900394|-5.0359751900394|-5.0359751900394|-5.0627503351325|-5.0925793332647|-5.0925793332647|-5.0925793332647|-5.1175054025736|-5.1175054025736|-5.1522283501191|-5.1602537838136|-5.1636875187271|-5.1636875187271|-5.1636875187271|-5.1636875187271|-5.1868754001584|-5.2007100842281|-5.2007100842281|-5.2019001137199|-5.2409999515152|-5.2791355888016|-5.2791355888016|-5.2791355888016|-5.3212617547387|-5.329179992397|-5.3421872622495|-5.3421872622495|-5.3421872622495|-5.3421872622495|-5.3421872622495|-5.3468747411309|-5.3485592292086|-5.3485592292086|-5.3485592292086|-5.3672882369641|-5.3697645985952|-5.3725371582996|5.0634946979434|5.0634946979434|5.0634946979434|5.0634946979434|5.0634946979434|5.0305498879652|5.0244997388236|5.0166664527646||5.0107404575074|4.944156128535|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8871228113243|4.8556920041054|4.8424354117678|4.8365949570654|4.8251054485107|4.8167895021302|4.8167895021302|4.8167895021302|4.8167895021302|4.8167895021302|4.8167895021302|4.8167895021302|4.8167895021302|4.8167895021302|4.8167895021302|4.8167895021302|4.8167895021302|4.8167895021302|4.8167895021302|4.8167895021302|4.8167895021302|4.8167895021302|4.8167895021302|4.8125235232936|4.8125235232936|4.8125235232936|4.7772483729904|4.7686094071673|4.766232599396|4.7513696237609|4.7481886064791|4.7402097026268|4.7364532076015|4.7364532076015|4.7364532076015|4.7364532076015|4.7008883957116|4.7008883957116|4.7008883957116|4.7008883957116|4.7008883957116|-4.9470515069589|-4.9470515069589|-4.9956129984972|-4.9956897750799|-4.9956897750799|-4.9956897750799|-5.0108516970907|-5.0108516970907|-5.0476127244405|-5.0740898245857||||||-5.0740898245857|-5.0870281991281|-5.0870281991281|-5.0870281991281|-5.0870281991281|-5.0870281991281|-5.0870281991281|-5.1223348586041|-5.1223348586041|-5.1223348586041|-5.1223348586041|-5.1223348586041|-5.1223348586041|-5.1223348586041|-5.151277579432|-5.151277579432|-5.1589849073275|-5.1589849073275|-5.1655387965158|-5.1778207716363|-5.2009120182877|-5.2254577959782|-5.2549531024039|-5.2888369340963|-5.3203742260477|-5.3370822794725|-5.3394564678242|-5.3394564678242|-5.3394564678242|-5.3394564678242|-5.4116185031523|-5.413464899658|-5.4308205452952|-5.4308205452952|-5.4714673986472|-5.4871860599559|-5.5163175635913|-5.5742418824941|-5.6124910843935|-5.649434514903|-5.6661194011176|-5.6661194011176|-5.6661194011176|-5.6661194011176|-5.6661194011176||||||-5.6661194011176|-5.6661194011176|-5.6995767669109|-5.7134185716209|-5.7460206796391|5.5595106294031|5.5595106294031|5.5595106294031|5.5595106294031|5.5595106294031|5.5595106294031|5.5595106294031|5.5594562347592|-5.7159519973032|-5.7159519973032|-5.7159519973032|-5.7216132551026|-5.7258187406828|-5.7258187406828|-5.7386875013035|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583||-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.7673545285497|-5.7887271161912|-5.7974746222891|-5.7999716859833|-5.8133018394064|-5.8164466376382|-5.8454961771522|-5.8511068020434|-5.8623407057227|-5.9259343336358|5.6859568820455|5.6859568820455|5.6859568820455|5.6859568820455|5.6859568820455|5.6859568820455|5.6859568820455|5.649952304149|5.5805024700963|5.5738915688024|5.5471016307921|5.5245575794744|5.497842034716|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.7230332737469
08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP||-24.988802806289|-24.988802806289|-24.988802806289|-25.143522512159|-25.143522512159|-25.143522512159|-25.143522512159|-25.458738413091|-25.458738413091|-25.458738413091|-25.458738413091|-25.728597948546|-25.996219446918|-26.481911556214|-27.049345749716|-27.11965840802|-27.11965840802|-27.11965840802|-27.11965840802|-27.463510126377|-27.723343419261|-27.770382085583|-27.911535332757|-28.173929291917|-28.201891540926|-28.201891540926|-28.201891540926|-28.507656865033|-28.665036958638|-28.665036958638|-28.665036958638|-28.665036958638|-28.665036958638|-28.665036958638|-28.665036958638|-28.665036958638|-28.665036958638|-28.665036958638|-28.665036958638|-28.665036958638|-28.719485064549|-28.854983616983|-28.908314706125|27.057796170714|27.057796170714|27.057796170714|27.057796170714|27.057796170714|27.057796170714||27.057796170714|27.057796170714|27.057796170714|27.057796170714|27.057796170714|27.057796170714|-28.841037198036|-28.841037198036|-28.841037198036|-28.841037198036|-29.053929774992|-29.373811263765|-29.384790441422|-29.646990481381|-29.943877846405|27.609807269172|27.609807269172|27.609807269172|27.609807269172|27.609807269172|27.609807269172|27.609807269172|26.505341283034|26.300379690805|-28.566617912018|-28.566617912018|-28.566617912018|-28.566617912018|-28.566617912018|-28.566617912018|-28.566617912018|-28.566617912018|-28.566617912018|-28.566617912018|-28.566617912018|-29.526797234972|-30.471440884758|-30.798823671527|-31.118136861796|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.339743263665|29.12193789211|-32.092880182504|-32.092880182504||||||-32.092880182504|-32.092880182504|-32.092880182504|-32.092880182504|-32.092880182504|-32.092880182504|-32.092880182504|-32.371131436814|-32.371131436814|-32.371131436814|-32.987367436609|-33.513741914124|-34.170824942424|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.767883840104|30.200425005511|29.92247153438|29.92247153438|29.92247153438|29.92247153438|29.92247153438|29.92247153438|29.92247153438|29.92247153438|29.70552647022|28.924343943934|-32.276914372602|-32.276914372602|-32.276914372602||||||-32.276914372602|-32.671572436402|-32.950990806486|-32.950990806486|-32.950990806486|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.22268771594|-33.627987113984|-34.831097301942|31.329782580385|31.329782580385|31.329782580385|31.329782580385|31.329782580385|31.329782580385|31.329782580385|31.329782580385|31.329782580385|31.329782580385||31.329782580385|31.329782580385|31.329782580385|30.894202231311|28.615781782891|28.444741900532|28.444741900532|28.444741900532|28.444741900532|28.349713943367|28.323511041794|28.323511041794|28.323511041794|28.323511041794|27.245568926239|26.72458010858|26.72458010858|26.72458010858|26.386374348714|26.386374348714|26.386374348714|26.386374348714|26.386374348714|26.386374348714|26.142129649736|26.142129649736|25.759815526925|25.759815526925|25.759815526925|25.759815526925|25.759815526925|25.759815526925|25.759815526925|25.759815526925|25.759815526925|25.759815526925|25.759815526925|25.377572299068|25.31119214277|24.704102741133|24.110113181947|24.002903132834|23.929437556519|23.929437556519|23.929437556519|23.929437556519|23.929437556519|23.929437556519|23.929437556519
08535|40407|/equities/najran-cement|TADAWULALL||-9.407662020313|-9.407662020313|-9.4368466913559|-9.4770522183685|-9.5533907221985|9.0750741051867|9.0750741051867|9.0750741051867|9.0750741051867|9.0750741051867|9.0750741051867|9.0750741051867|9.0750741051867|9.0628599642862|-9.4602050343467|-9.4602050343467|-9.4602050343467|-9.4602050343467|-9.4602050343467|-9.496894363928|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5028759613127|-9.5526756246191|-9.5526756246191|-9.5526756246191|-9.5993222487291|-9.5993222487291|-9.5993222487291|-9.6859131667703|9.1349404536247|9.1349404536247|9.1349404536247|9.1349404536247|9.1349404536247|9.1349404536247|8.8141980715413|8.8141980715413||8.8141980715413|8.7707759084325|8.6153066094298|8.5914360638902|8.5914360638902|8.5914360638902|8.5914360638902|8.5914360638902|8.5914360638902|8.5914360638902|8.5914360638902|8.5914360638902|8.5914360638902|8.5914360638902|8.5914360638902|8.5791295966392|8.5791295966392|8.5791295966392|8.4118110825491|8.3297903990163|8.2675447436851|-8.5729437838835|-8.5729437838835|-8.5729437838835|-8.5729437838835|-8.5729437838835|-8.5729437838835|-8.5729437838835|-8.5729437838835|-8.5729437838835|-8.6172174382358|-8.6172174382358|-8.6172174382358|-8.6172174382358|-8.6541301859914|-8.6995891612436|-8.8556548800364|-8.9340607023123|-9.0056227948802|-9.0745806458412|-9.0754699062932|-9.0754699062932|-9.087308586334|-9.087308586334|-9.1281209397038|-9.1595786862595|-9.1833073480903|-9.1833073480903|-9.1964527085952|-9.2009491820629|-9.2009491820629|-9.2009491820629|-9.2204992925122|-9.2242903518201|-9.2242903518201|-9.2242903518201|-9.2242903518201|-9.2775447950894|-9.3233828661767|-9.3652241637137|-9.3652241637137|-9.3652241637137|-9.3652241637137|-9.3758044165402|-9.4447823544376|-9.5286470541284||||||-9.5884968582044|-9.6225091933245|-9.6225091933245|-9.6225091933245|-9.6225091933245|-9.6225091933245|-9.6616766186814|-9.8035299217547|-9.8378106660141|-9.8547896352624|-9.9175433016723|-9.9656038126356|-9.9856713437379|-9.9874125744834|-10.056569605617|-10.082854992315|-10.102061172508|-10.142728936259|-10.142728936259|-10.161864374978|-10.161864374978|-10.161864374978|-10.214045301363|-10.214045301363|-10.214045301363|-10.238591073075|-10.238591073075|-10.238591073075|-10.238591073075|-10.238591073075|-10.238591073075|-10.238591073075|-10.238591073075|-10.238591073075|-10.238591073075|-10.282323066967|-10.334248322665|-10.401386705172|-10.460965323851|-10.460965323851|-10.460965323851|-10.460965323851|-10.460965323851|-10.460965323851|-10.460965323851||||||-10.460965323851|-10.460965323851|-10.460965323851||-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.62173497242|-10.628594420158|-10.6462157808|-10.653996279319|-10.653996279319|-10.653996279319|-10.653996279319|-10.653996279319|-10.653996279319||-10.653996279319|-10.653996279319|-10.653996279319|-10.653996279319|-10.653996279319|-10.653996279319|-10.653996279319|-10.653996279319|-10.666793163277|-10.666793163277|-10.666793163277|-10.666793163277|-10.666793163277|-10.666793163277|-10.666793163277|-10.743103512633|-10.854825119619|-10.854825119619|-10.854825119619|-10.854825119619|-10.854825119619|-10.882027683925|-10.89780866909|-10.919393372241|-10.919393372241|-11.018214622806|-11.084683276625|-11.206314406363|-11.369238519634|-11.444709194992|-11.461899480659|-11.516056764863|11.044744499497|11.044744499497|11.044744499497|11.044744499497|11.044744499497|11.02193849172|10.983265162461|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831
08536|11695|/equities/nama-chems-co|TADAWULALL||-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.116851475517|-27.463167564383|-27.711854184459|-27.835392966083|-28.144881052233|-28.2438693684|-28.2438693684|-28.2438693684|-28.405404895626|-28.405404895626|-28.405404895626|-28.405404895626|-28.405404895626|-28.405404895626|-28.405404895626|-28.405404895626|-28.405404895626|-28.405404895626|-28.405404895626|-28.6115602322|-28.989579933119|-28.989579933119|-29.077311163955|27.509954611758|27.509954611758|27.509954611758|27.509954611758|27.509954611758|27.509954611758||27.509954611758|27.509954611758|27.509954611758|27.509954611758|27.509954611758|27.509954611758|27.509954611758|27.509954611758|27.509954611758|27.509954611758|27.186060552574|26.607833499903|26.607833499903|26.607833499903|26.200369220304|24.936522436724|-26.760173438611|-26.760173438611|-26.760173438611|-26.760173438611|-26.760173438611|-26.760173438611|-26.760173438611|-26.949584548953|-26.949584548953|-26.949584548953|-26.949584548953|-26.949584548953|-26.949584548953|-26.949584548953|-26.949584548953|-26.949584548953|-26.949584548953|-26.949584548953|-27.175649715003|-27.994610548611|-28.577344842085|-28.619502784265|-28.619502784265|-28.619502784265|-28.619502784265|-28.619502784265|-28.619502784265|-28.619502784265|-28.619502784265|-28.619502784265|-28.619502784265|-28.619502784265|-28.619502784265|-28.619502784265|-28.619502784265|-28.619502784265|-28.619502784265|-28.619502784265|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082||||||-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-28.965819234082|-29.302872503666|-29.302872503666|-29.302872503666|-29.547636814546|-29.641818915949|-29.9520210813|-30.227771700616|-30.227771700616|-30.227771700616|-30.597523624362|-30.855581211449|-30.914534488653|-31.252260754875|-31.344179125154|-31.442770856349|-31.442770856349|-31.442770856349|-31.719744251534|-32.141383752078|-32.346614259226|-32.346614259226|-32.346614259226|-32.346614259226|-32.346614259226|-32.346614259226|-32.346614259226|-32.346614259226|-32.346614259226|-32.346614259226|-32.676793409435|-33.090881799159|-33.620424878264|-33.761582625866|-34.094236260285|-34.094236260285|-34.435261282247|-34.593535287049|-34.593535287049||||||-34.635997422279|-34.635997422279|-34.635997422279|-34.635997422279|-34.837958751565|-34.837958751565|-34.873714866027|-34.873714866027|-35.370795185681|-36.211996007094|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.563319942813||33.563319942813|33.563319942813|33.563319942813|33.563319942813|33.309244550445|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|31.823475998546|31.645527700478|31.377505472038|31.377505472038|31.300005571416|31.205560092982|30.901340973097|30.901340973097|30.901340973097|30.901340973097|30.868156552004|30.825958100417|30.825958100417|30.825958100417|30.825958100417|30.825958100417|30.825958100417|30.825958100417|30.825958100417|30.739952130956|30.544392846075|30.534543326019
08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM||-34.017942414096|-34.017942414096|-34.244937774662|-34.344374415084|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.504568913349|-34.612737388239|-34.612737388239|-34.85582004082|-35.178480778356|-35.178480778356|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.379359172258|-35.721510276168|-36.071123715871|33.885033200064|33.885033200064|33.885033200064|33.885033200064|33.885033200064|33.680593037913||-35.981247441787|-35.981247441787|-35.981247441787|-35.981247441787|-35.981247441787|-35.981247441787|-36.124380061679|-36.124380061679|-36.452087982554|-36.491209039046|-36.760741351991|-36.760741351991|-36.760741351991|-36.92456513496|-36.92456513496|-36.92456513496|-36.92456513496|-36.92456513496|-36.92456513496|-36.92456513496|-36.92456513496|-36.92456513496|-36.92456513496|-36.92456513496|-36.92456513496|-37.082848454535|-37.105941455695|-37.114935417013|-37.266595967431|-37.360105443684|-37.418031228285|-37.418031228285|-37.620034655708|-37.819177320438|-37.819177320438|36.108448812742|36.108448812742|36.108448812742|36.108448812742|36.108448812742|36.108448812742|36.108448812742|36.108448812742|36.108448812742|36.108448812742|36.062164966022|35.760736562317|35.670264457669|35.189180611467|34.604646098719|34.085716022502|33.848019879671|33.811688204178|33.768183806615|33.768183806615|33.768183806615|33.768183806615|33.768183806615|33.768183806615|33.768183806615|33.768183806615|33.607717783534|33.607717783534|33.607717783534|33.607717783534|33.075243719511||||||33.003098575681|33.003098575681|33.003098575681|33.003098575681|33.003098575681|-35.972965108635|-35.972965108635|-35.972965108635|-35.972965108635|-35.972965108635|-35.972965108635|-35.972965108635|-35.972965108635|-35.972965108635|-36.197739984461|-36.664902866225|-36.664902866225|-36.664902866225|-36.927667816856|-37.377965936372|-37.488847838152|-37.488847838152|-37.913391761706|-37.913391761706|-38.0232144249|-38.036904535085|-38.352042880802|-38.352042880802|-38.825675323052|-38.825675323052|-38.825675323052|-39.69829467977|-39.69829467977|-39.69829467977|-39.69829467977|-39.911994342946|-39.924438455528|-40.299376570324|-40.627083764186|-40.802315378311|-40.819238715838|-40.99637588469|-41.284613200402|-41.284613200402|-41.284613200402||||||-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-41.284613200402|-42.057900716172|-42.144940413205|-42.144940413205|-42.680487567814|-42.842208366297|-42.885788260458|-42.886986956064|-42.943873759844|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329||-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|-43.518920393329|40.379865164402|40.379865164402|40.379865164402|40.379865164402|40.379865164402|40.379865164402|40.374850479367|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|40.356963680599|37.982737168575|37.805817719858|37.273131181311|36.816251961415|36.816251961415|36.816251961415|36.816251961415|36.816251961415|36.384726012222|36.380523983823|36.380523983823|36.380523983823|35.839469397716|35.18144249996|35.18144249996
08538|1116144|/equities/national-company-learning|TADAWULALL||205.32995965904|205.32995965904|205.32995965904|205.32995965904|201.05550530691|-224.20252506181|-224.20252506181|-224.20252506181|-224.20252506181|-225.51391995665|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|206.52920254943|203.45466983845|202.49407776782|197.5823013406|196.94984732763|196.94984732763|196.94984732763|196.94984732763|196.94984732763|196.94984732763|196.94984732763|196.94984732763|196.94984732763|194.23315759386|193.42573744152|193.2151061844|193.2151061844|193.2151061844||193.2151061844|193.2151061844|193.2151061844|192.43079723609|192.43079723609|192.43079723609|192.43079723609|192.43079723609|192.43079723609|192.08648736761|192.08648736761|192.08648736761|192.08648736761|192.08648736761|192.08648736761|192.08648736761|180.95165483472|179.87577460619|179.87577460619|179.87577460619|179.87577460619|172.65086898111|171.54304889719|171.54304889719|164.78116272864|-186.4459680809|-186.4459680809|-186.4459680809|-186.4459680809|-186.4459680809|-186.4459680809|-186.4459680809|-186.4459680809|-186.4459680809|-186.4459680809|-196.48440745289|179.3256887366|179.3256887366|179.3256887366|179.3256887366|179.3256887366|179.3256887366|179.3256887366|178.76187027049|177.21875915834|177.21875915834|177.21875915834|172.49861993071|166.88735547857|162.8863070345|162.8863070345|162.8863070345|162.8863070345|162.8863070345|156.74034148853|155.78926543838|152.99917941232|151.55464463918|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795||||||147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|147.44232439795|140.56925577366|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835||||||-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-159.82115418835|-170.39016403008|-173.91130557378|-179.7236645522|-184.10406884245|160.01622078018|160.01622078018|160.01622078018|159.70726290341|159.70726290341|159.70726290341|159.70726290341|159.70726290341|159.70726290341|159.70726290341|159.70726290341|159.70726290341|159.70726290341|158.64106226109|158.64106226109|157.59567712567|157.59567712567|157.59567712567|157.59567712567|157.59567712567|157.59567712567||154.22853166551|154.16608647911|154.16608647911|153.34009964828|152.08899893103|150.92110839749|148.73456505564|147.46470531127|147.46470531127|147.46470531127|140.61633007947|134.14036658542|133.03546947013|133.03546947013|133.03546947013|133.03546947013|133.03546947013|133.03546947013|130.79496472158|127.71662238216|123.92958686723|122.69953757274|120.11857217477|120.11857217477|120.11857217477|118.43175160803|115.95750509277|115.66947050673|115.66947050673|115.66947050673|115.66947050673|115.66947050673|115.66947050673|113.5549684165|111.06108025688|111.02478895239|111.02478895239|108.73695683453|108.73695683453|108.73695683453|108.73695683453|106.72379531729|106.72379531729|106.72379531729|106.72379531729|106.72379531729|104.01533041914|103.39768202595|103.39768202595
08539|11684|/equities/nat-gypsum-co|TADAWULALL||-22.44523703062|-22.44523703062|-22.461374669202|-22.640416150764|-22.751573250774|-22.875716432043|-22.875716432043|-22.875716432043|-22.875716432043|-22.875716432043|-22.875716432043|-22.883018105237|-22.958909768758|-23.119900247453|-23.471000906492|-23.475684177039|-23.475684177039|-23.475684177039|-23.475684177039|-23.74298245284|-23.861962375449|-23.861962375449|-23.861962375449|-23.861962375449|-23.861962375449|-23.861962375449|-23.861962375449|-24.027735667545|-24.097251001643|-24.097251001643|-24.097251001643|-24.346654881889|-24.346654881889|-24.346654881889|-24.346654881889|-24.346654881889|-24.346654881889|-24.346654881889|-24.508506339849|-24.613896734252|-24.645440400457|-25.28715590726|23.437108968641|23.437108968641|23.437108968641|23.437108968641|23.437108968641|22.976787221593|-24.548815911299||-24.548815911299|-24.548815911299|-24.548815911299|-24.596463407947|-24.927180835354|-25.185755911522|-25.224174383673|-25.437971622185|23.884564247352|23.884564247352|23.884564247352|23.884564247352|23.884564247352|23.884564247352|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-25.076217050783|-26.112462965904|24.103727861422|24.103727861422|24.103727861422|24.103727861422|24.103727861422|24.103727861422|24.103727861422|24.103727861422|24.103727861422|24.103727861422|23.210809226585|-25.141914125258|-25.141914125258|-25.141914125258|-25.141914125258|-25.141914125258|-25.141914125258|-25.141914125258|-25.230386870356|-25.230386870356|-25.399318316747|-25.801465673765|-25.9249618004|-26.127735185428|-26.19207943619|-26.19207943619|-26.19207943619|-26.19207943619|-26.19207943619|-26.508977346296||||||-26.568863794401|-26.712740050534|-26.712740050534|-26.712740050534|-26.712740050534|-27.057489513004|-27.493169055864|-27.493169055864|-27.493169055864|-27.493169055864|-27.992964570704|-28.186628572348|-28.568475343787|-28.651083206692|-28.778980704986|-28.935162534492|-28.935162534492|-29.291846688342|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.467631230638|26.322366592935|25.477629632476|25.364033772684|25.148926604828|24.948892294486||||||24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.948892294486|24.618212685673|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311|24.264817377311||24.264817377311|23.801601291169|23.801601291169|23.801601291169|22.75511378764|-24.474295047972|-24.474295047972|-24.474295047972|-24.474295047972|-24.474295047972|-24.474295047972|-24.474295047972|-24.474295047972|-24.474295047972|-24.474295047972|-24.479859809982|-24.479859809982|-24.479859809982|-24.479859809982|-24.479859809982|-24.479859809982|-24.479859809982|23.106158200115|23.106158200115|23.106158200115|23.106158200115|23.096841537522|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.380015896246|22.238167066247|22.238167066247|22.222406884995|22.144285781978|22.144285781978|22.144285781978|22.144285781978|22.144285781978|22.100317963625|21.998663971779|21.998663971779
08540|48637|/equities/northern-region-cement-co|TADAWULALL||-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2172547198513|-9.2380608824865|-9.2672900919535|-9.3480998414995|-9.37066665162|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.3745936702916|-9.4784374580592|8.9899552270422|8.9899552270422|8.9899552270422|8.9658699649658|8.9658699649658|8.9587451239522|8.8993209799533|8.8993209799533||8.8993209799533|8.8809116637713|8.8182502051102|8.8182502051102|8.8182502051102|8.8182502051102|8.8182502051102|8.8182502051102|8.8182502051102|8.8182502051102|8.8182502051102|8.8182502051102|8.8182502051102|8.8182502051102|8.8047231325294|8.7804161085057|8.7804161085057|8.7804161085057|8.7482393597417|-9.026118595897|-9.026118595897|-9.026118595897|-9.0279098434568|-9.0396746542811|-9.0396746542811|-9.0396746542811|-9.0396746542811|-9.0396746542811|-9.0396746542811|-9.0396746542811|-9.0396746542811|-9.0396746542811|-9.0396746542811|-9.0396746542811|-9.0640830360916|-9.1445364778866|-9.1525761072564|-9.1525761072564|-9.1681558735364|-9.1681558735364|-9.1681558735364|-9.1681558735364|-9.1681558735364|-9.1681558735364|-9.1681558735364|-9.1681558735364|-9.1681558735364|-9.1681558735364|-9.1681558735364|-9.1681558735364|-9.1681558735364|-9.1681558735364|-9.1681558735364|-9.1681558735364|-9.1829511464959|-9.2199454110337|-9.2321616589441|-9.2596239976766|-9.2984709665381|-9.3007075903787|-9.3007075903787|-9.3007075903787|-9.3063416081417|-9.3364910635406|-9.3483232958509|-9.4242481637215||||||-9.4824981080399|-9.5633306356388|-9.5655775640505|-9.5655775640505|-9.5655775640505|-9.5711968843692|-9.5824410589264|-9.6338231466132|-9.6559148256334|-9.657127268265|-9.6879190682816|-9.6926879087474|-9.753542016986|-9.8007312339065|-9.8007312339065|-9.8885899695553|-9.8912113676245|-9.9302343803175|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9303302745172|-9.9587006546997|-9.9885557998046|-10.016728386705|-10.030606136019|-10.030606136019|-10.030606136019|-10.030606136019|-10.030606136019|-10.030606136019|-10.030606136019||||||-10.030606136019|-10.030606136019|-10.030606136019|-10.079917997839|-10.079917997839|-10.079917997839|-10.079917997839|-10.079917997839|-10.079917997839|-10.079917997839|-10.079917997839|-10.087131229509|-10.09792377272|-10.116025784709|-10.121139847678|-10.121166499272|-10.121166499272|-10.121166499272|-10.121166499272|-10.131851284388|-10.146500844297|-10.153889888455|-10.167100051961|-10.182889624792|-10.212769316984|-10.212769316984|-10.212769316984|-10.212769316984|-10.212769316984|-10.212769316984||-10.212769316984|-10.212769316984|-10.212769316984|-10.212769316984|-10.212769316984|-10.212769316984|-10.212769316984|-10.225298774852|-10.239627349052|-10.239627349052|-10.239627349052|-10.262918723593|-10.27502324082|-10.27502324082|-10.286692216414|-10.307435912575|-10.379373200167|-10.402094604172|-10.402094604172|-10.402094604172|-10.402094604172|-10.402094604172|-10.402094604172|-10.402094604172|-10.402094604172|-10.455661139662|-10.538512055272|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171
08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM||8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|8.0181928598289|7.9613250586064|7.9248062606952|7.9236734174249|7.8046369312602|-8.2874231811417|-8.2874231811417|-8.2981152088128|-8.2981152088128|-8.3301279843607|7.8067558702101|7.8067558702101|7.8067558702101|7.8067558702101|7.8067558702101|7.8067558702101|7.8067558702101|7.8067558702101||7.8067558702101|7.8067558702101|7.8067558702101|7.8067558702101|7.8067558702101|7.8067558702101|7.8067558702101|7.6582619148606|7.6582619148606|7.6582619148606|7.6582619148606|7.6582619148606|7.6582619148606|7.6582619148606|7.6582619148606|7.6582619148606|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.6393232928765|7.1881372516964|6.7890822850734|6.7890822850734|6.7890822850734|6.7890822850734|6.7890822850734|6.7890822850734|6.7890822850734|6.7890822850734|6.7890822850734|6.7890822850734|6.7890822850734|6.7890822850734|6.6450913441479|-6.8209778607449|-6.8209778607449|-6.8209778607449|-6.8209778607449|-6.8209778607449|-6.8209778607449|-6.8371977608028|-6.8629975893567|-6.8812547073731|-6.8812547073731|-6.8812547073731|-6.8812547073731|-6.8812547073731|-6.8812547073731|-6.8812547073731|-6.8812547073731|-6.8812547073731|-6.8812547073731|-6.9280605698039|-7.007845285249||||||-7.0281613962653|-7.0417947022085|-7.0417947022085|-7.0417947022085|-7.0417947022085|-7.0417947022085|-7.0475494296423|-7.0927292145972|-7.0927292145972|-7.0927292145972|-7.1358103528822|-7.171456020762|-7.1727289818938|-7.2063656011352|-7.2498505291154|-7.2653895414328|-7.2904325896342|-7.3321476969276|-7.374052660681|-7.4367254498018|-7.4511423996953|-7.4511423996953|-7.580158385068|-7.7112869249779|-7.729763400444|-7.7347372239261|-7.7752635418738|-7.8364040519756|-7.8532052606344|-7.8532052606344|-7.8532052606344|-7.8532052606344|-7.8532052606344|-7.8532052606344|-7.8532052606344|-7.8532052606344|-7.9146727025509|-7.9651182495331|-7.9651182495331|-7.9651182495331|-7.9651182495331|-7.9651182495331|-7.9651182495331|-7.9651182495331|-7.9651182495331||||||-7.9651182495331|-7.9651182495331|-7.9651182495331|-7.9651182495331|-7.9651182495331|-7.9651182495331|-8.0223536052941|-8.0565039094553|-8.2494489546468|-8.3466098701347|-8.4051218734173|-8.4076814693173|-8.4076814693173|-8.4307572093231|-8.4413968155365|-8.4665521327634|-8.5011692250193|-8.5101874630121|-8.5396531467601|-8.5473919847458|-8.5715467111765|-8.5998727589109|-8.5998727589109|-8.7504142687561|-8.9793490751852|-9.1075776148057|-9.1075776148057|-9.1075776148057|-9.1789756934086|-9.2466392693961||-9.2792658365722|-9.2792658365722|-9.2792658365722|-9.2792658365722|-9.2792658365722|-9.2792658365722|-9.2940675467942|-9.2940675467942|-9.2940675467942|-9.398408701099|-9.4737870451224|-9.5242079889787|-9.5635642647758|-9.6132274704233|-9.6132274704233|-9.6135385610643|-9.6135385610643|-9.6135385610643|-9.6135385610643|-9.7144871925848|-9.7244303199469|-9.8904778132636|-9.9416418748651|-10.006824515214|-10.05869385705|-10.244659921699|-10.502955301132|-10.542160496417|-10.542160496417|-10.542160496417|-10.645734082|-10.783869414586|-10.783869414586|-10.816223573431|-10.816223573431|-10.816223573431|-10.816223573431|-10.816223573431|-10.838026311381|-10.87336257032|-10.940402593121|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732
08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP||51.772702921004|51.772702921004|51.772702921004|51.772702921004|51.556169701022|51.556169701022|51.556169701022|51.556169701022|51.319961830915|51.319961830915|51.317630201539|51.317630201539|51.317630201539|51.317630201539|51.160040191613|51.160040191613|51.003693685648|51.003693685648|51.003693685648|51.003693685648|51.003693685648|51.003693685648|51.003693685648|51.003693685648|51.003693685648|50.860220513697|50.860220513697|50.860220513697|50.860220513697|50.860220513697|50.860220513697|50.860220513697|50.860220513697|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686|-53.391635089686||-53.456864013234|-53.456864013234|-53.456864013234|-53.456864013234|-53.559414409042|-53.559414409042|-53.559414409042|-53.694519523767|-53.694519523767|-53.694519523767|-53.694519523767|-54.264219806993|51.513829606272|51.513829606272|51.513829606272|51.513829606272|-53.40862456499|-53.40862456499|-53.40862456499|-53.40862456499|-53.40862456499|-53.654026573879|-53.869785884259|-53.869785884259|-53.93865098251|-54.065166995405|-54.166853954923|-54.174282765534|-54.365868383145|-54.532120971576|-54.532120971576|-54.532120971576|-54.532120971576|-54.532120971576|-54.532120971576|-55.296800062277|-56.19644527658|-56.240495260382|-56.556106099182|-57.219406765202|-57.219406765202|-57.219406765202|-57.219406765202|-57.219406765202|-57.219406765202|-57.219406765202|-57.219406765202|-57.219406765202|-57.219406765202|-57.366006923494|-57.469146252631|-57.469146252631|-57.721272893481|-57.795860338799|-58.034287824224|-58.193654367207|-58.281837380461|-58.646487461783|-59.296095781036|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124||||||-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-59.351191967124|-60.095768682818|-60.684186026631|57.314353471414|57.314353471414|57.314353471414|57.314353471414|57.314353471414|57.314353471414|56.52966926499|-59.022473538073|-59.022473538073|-59.022473538073|-59.022473538073|-59.022473538073|-59.022473538073|-59.022473538073|-59.022473538073|-59.022473538073|-59.022473538073|-59.022473538073|-59.324970046847|-59.38329865333|-59.870332260889|-59.92259080759|-60.047321508895|-60.200104323725|-60.200104323725|-60.200104323725|-60.200104323725|-60.200104323725||||||-60.200104323725|-60.200104323725|-60.200104323725|-60.200104323725|-60.200104323725|-60.265562141506|-60.265562141506|-60.272846103342|-60.423267053272|-60.423267053272|-60.442518524225|-60.645234540431|-60.645234540431|-60.645234540431|-60.645234540431|-60.645234540431|-60.690781212509|-60.690781212509|-60.690781212509|-60.690781212509|-60.690781212509|-60.690781212509|-60.690781212509|-60.690781212509|-60.690781212509|-60.690781212509|-60.690781212509|-60.690781212509|-60.694173954961|-60.694173954961||-60.88797161208|-60.989592109637|-60.989592109637|-60.989592109637|-60.989592109637|-60.989592109637|-60.989592109637|-61.088436694627|-61.24135030464|-61.24135030464|-61.24135030464|-61.24135030464|-61.24135030464|-61.24135030464|-61.268167852866|-61.52018777475|-61.894652489658|-62.316278806258|-62.568087859208|-62.60196240161|-62.60196240161|-62.946624890678|-63.13513876742|-63.383489045234|-63.387774812957|-63.387774812957|-63.387774812957|-63.975305305344|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.390427238714|-64.390427238714|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537
08544|997128|/equities/raydan-co|TADAWULALL||-24.057025117301|-24.057025117301|-24.057025117301|-24.286694494246|-24.464974909069|-24.464974909069|-24.464974909069|-24.464974909069|-24.464974909069|-24.674415726399|-24.897315116794|-24.897315116794|-24.897315116794|-24.897315116794|-25.371461652021|-25.496420610811|-25.496420610811|-25.496420610811|-25.496420610811|-25.496420610811|-25.496420610811|-25.83157935503|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-25.955232785631|-26.374703061238|-26.996439014299|-26.996439014299|-26.996439014299|-27.132154502718|-27.55683775991|-28.106647664017|-28.106647664017|-28.106647664017|-28.106647664017|-28.106647664017|-28.106647664017||-28.106647664017|-28.106647664017|-28.106647664017|-28.106647664017|-28.190719266409|-28.39193761554|-28.39193761554|-28.591041116876|-29.176156605794|-29.787396313431|-29.98685962608|-29.98685962608|-29.98685962608|-30.002067586344|-30.899519413226|27.116700852222|27.116700852222|27.116700852222|27.116700852222|27.116700852222|27.116700852222|27.116700852222|27.116700852222|27.116700852222|27.116700852222|27.116700852222|27.116700852222|24.868556248155|-28.497966672631|-28.497966672631|-28.497966672631|-28.497966672631|-28.497966672631|-28.497966672631|-28.497966672631|-29.417185467319|-29.723994783212|-29.723994783212|-29.762771027672|-30.075301163051|-30.464223111838|-30.638025086423|-30.947806033051|-31.269783294373|-31.313648952569|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.619953770965|-31.956623685505||||||-31.956623685505|-31.956623685505|-31.956623685505|-31.956623685505|-31.956623685505|-31.956623685505|-32.429581258193|-32.513554322397|-32.513554322397|-32.513554322397|-32.801171766029|-32.895355529379|-32.895355529379|-32.895355529379|-32.895355529379|-32.895355529379|-33.323895300847|-33.323895300847|-34.223772937966|28.933998091168|28.933998091168|28.933998091168|28.933998091168|28.933998091168|28.933998091168|28.933998091168|28.933998091168|28.933998091168|28.933998091168|27.318332229662|25.875924572467|25.502865924764|25.502865924764|25.502865924764|25.502865924764|25.502865924764|25.502865924764|25.502865924764|24.058740552188|-28.29055604623|-28.29055604623|-28.29055604623|-28.29055604623|-28.29055604623|-28.29055604623||||||-28.916173295691|-28.948525778137|-28.990028345675|-29.383364425866|-29.575961045389|27.496616454583|27.496616454583|27.496616454583|27.496616454583|27.496616454583|27.496616454583|27.496616454583|27.354573668884|27.124166664575|27.124166664575|26.282407214349|26.071432343414|26.071432343414|26.071432343414|26.071432343414|26.071432343414|26.071432343414|26.071432343414|26.071432343414|26.071432343414|26.071432343414|26.015479872945|25.344553981073|25.344553981073|25.344553981073||25.344553981073|25.344553981073|25.344553981073|25.344553981073|-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.415670638585|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.372201552282|25.372201552282|25.372201552282|25.372201552282|25.372201552282|25.372201552282|25.372201552282|25.155763077363|25.155763077363|25.155763077363|25.155763077363|24.984181324226|24.740701950037|24.740701950037|24.740701950037|24.740701950037|24.728557997769|24.468898421239|24.468898421239|24.20988637177|24.201936648759|24.201936648759
08545|11741|/equities/red-sea-housin|TADAWULALL||-72.793383050748|-72.793383050748|-73.781536553511|-75.84614825051|-76.548952111994|-76.548952111994|-77.537721856208|-78.71968993409|-79.299655482322|-80.02739752349|-80.185996570153|66.571290783236|66.571290783236|66.571290783236|66.571290783236|66.571290783236|66.571290783236|66.034765671965|65.769432796859|65.769432796859|65.769432796859|64.982699462466|62.364111022477|59.543455843931|56.737177907102|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|56.544760095364|55.705291707522|55.583656689863||49.948508789518|47.553897383454|43.415442893508|42.29257087274|42.29257087274|42.29257087274|42.29257087274|42.29257087274|42.29257087274|41.108411572196|40.388024366008|40.388024366008|40.388024366008|40.388024366008|40.388024366008|40.388024366008|39.842247896842|37.38305211669|34.970058500831|34.48834407779|34.48834407779|33.948574324846|33.948574324846|30.887307136589|28.808117514775|26.428464286775|25.259404784277|-27.537103452551|-27.537103452551|-27.537103452551|-27.537103452551|-27.537103452551|-27.537103452551|-27.537103452551|-27.537103452551|-27.960115527961|-28.222365096583|-28.222365096583|-28.55540519663|-28.822673118868|-29.052970449967|-29.253301029783|-29.489779027944|-29.61668620797|-29.61668620797|-29.61668620797|-29.61668620797|-29.61668620797|-29.61668620797|-29.61668620797|-29.61668620797|-29.61668620797|-29.61668620797|-29.61668620797|-29.693540421812|-30.170600511066|-30.677901740712|-30.677901740712|-31.35600121357|-31.550687755276|-31.550687755276|-31.550687755276|-31.679332744022|-31.679332744022|-31.679332744022|-31.679332744022||||||28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|28.161603037801|27.74622669958|27.699773911257|27.699773911257|27.699773911257|27.699773911257|27.699773911257|27.699773911257|27.699773911257|27.699773911257|27.699773911257|27.285860833878|27.192623996464|25.960154523181|25.960154523181|25.960154523181||||||25.960154523181|25.960154523181|25.960154523181|25.960154523181|24.887535812589|24.887535812589|23.780596152646|23.606217269216|23.136507776445|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.164791470015|-25.416435644851|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331||-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.859062655501|21.962291487645|21.680323239379|21.576164999197|21.576164999197|21.576164999197|21.553792443555|21.553792443555|21.553792443555|21.338657660265|21.312593437799|21.312593437799
08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM||25.273188177645|25.273188177645|25.273188177645|25.273188177645|25.273188177645|25.258944752077|25.258944752077|25.258944752077|25.258944752077|25.258944752077|25.258944752077|25.258944752077|25.258944752077|25.258944752077|25.126605407242|24.915673352882|24.628526583429|24.503994996481|24.503994996481|24.503994996481|24.503994996481|24.503994996481|24.503994996481|24.503994996481|24.503994996481|24.34332779506|24.160988578993|-25.444885077473|-25.444885077473|-25.444885077473|-25.444885077473|-25.692025420682|-25.692025420682|-25.692025420682|-25.692025420682|-25.742252476441|-25.742252476441|-25.77877695016|-25.77877695016|-25.77877695016|-25.77877695016|-25.829752094789|-25.879311696426|-25.879311696426|-25.879311696426|-25.879311696426|-25.879311696426|-25.879311696426|-25.879311696426||-25.879311696426|-25.879311696426|-25.879311696426|-25.879311696426|-25.928124471656|-26.110137988187|-26.407930322331|-26.620478042675|25.177128044267|25.177128044267|25.177128044267|25.177128044267|25.177128044267|25.177128044267|25.177128044267|25.177128044267|25.177128044267|25.177128044267|25.177128044267|25.177128044267|25.177128044267|-26.502515031888|-26.502515031888|-26.502515031888|-26.502515031888|-26.502515031888|-26.527238848026|-26.565820908343|-26.709801488226|-27.027001704447|-27.19963889469|-27.19963889469|-27.19963889469|-27.19963889469|-27.454599543295|25.822379415018|25.822379415018|25.822379415018|25.822379415018|25.822379415018|25.795679880429|25.795679880429|25.795679880429|25.795679880429|25.795679880429|25.531311380917|25.268123057213|25.170137514369|25.061263629349|24.58473795934|24.444152821915|24.273013831026|24.273013831026|24.273013831026|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297||||||-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.462849443297|-26.738721548562|-27.124134261348|-27.48348268639|-27.487014995815|-27.487014995815|-27.863351330494|-28.178401860355|-28.178401860355|-28.178401860355|-28.178401860355|-28.178401860355|-28.178401860355|-28.178401860355|-28.556556923256|-28.740618634075|-29.125686671834|-29.234096450387|-29.323996776539|-29.404440184653|-29.791045158241|-29.833079877132|-29.833079877132|-30.024563386143|-30.024563386143|-30.024563386143|-30.024563386143|-30.024563386143|-30.202292630077|-30.31365945273|-30.742954968671|-31.228283086595|29.032485982238||||||29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|29.032485982238|28.983317503729|28.845352845499|28.614281024215|28.396422851612||28.348803613506|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|27.705696201322|27.488179631302|27.488179631302|27.488179631302|27.488179631302|27.488179631302|27.488179631302|27.488179631302|27.488179631302|27.488179631302|27.484789334893|27.484789334893|27.484789334893|27.484789334893|27.221987471713|27.036769714965|27.036769714965|27.036769714965|27.036769714965|27.036769714965|26.966074037715|26.966074037715
08547|994496|/equities/riyad-reit|TADAWULALL||-6.6505965130876|-6.6505965130876|-6.6505965130876|-6.6505965130876|-6.6505965130876|-6.6505965130876|-6.6505965130876|-6.6759215644137|-6.6759215644137|-6.6759215644137|-6.6759215644137|-6.7353661026202|-6.7353661026202|-6.7353661026202|-6.7353661026202|-6.7353661026202|-6.7353661026202|-6.7353661026202|-6.7353661026202|-6.7353661026202|-6.7353661026202|-6.7534146413934|-6.7534146413934|-6.7721707737149|-6.7721707737149|-6.7721707737149|-6.7721707737149|-6.8144702896294|-6.8144702896294|-6.84107809429|-6.8417535398253|-6.87361495736|-6.920127791859|-6.9390309328252|-6.9944787814015|-7.0279985182807|-7.0279985182807|-7.0572472404286|-7.0572472404286|-7.0572472404286|-7.1169414068642|6.7805886417787|6.7805886417787|6.7805886417787|6.7805886417787|6.7805886417787|6.7805886417787|6.7805886417787|6.7805886417787||6.7678761647984|6.7570845205303|6.7395382544196|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.7230940321189|6.6923998318461|6.6923998318461|-6.9007151934213|-6.9007151934213|-6.9007151934213|-6.9007151934213|-6.9007151934213|-6.9007151934213|-6.9007151934213|-6.9007151934213|-6.9007151934213|-6.9007151934213|-6.9007151934213|-6.9007151934213|-6.9007151934213|-6.9007151934213|-7.0706872056743|6.7213233980368|6.7213233980368|6.6648436928029|6.6648436928029|6.6103817781072|6.6093130995015|6.6066826745291|6.6066826745291|6.5921227655646|6.5921227655646|6.5921227655646|-6.8661550619926|-6.8661550619926|-6.8661550619926|-6.8661550619926|-6.8661550619926|-6.8661550619926|-6.8661550619926|-6.8661550619926|-6.8661550619926|-6.8661550619926|-6.8918388793563|-6.9331543390061|-6.9768381321988|-7.0875978430732|-7.1246271261737|-7.1246271261737|-7.1451410595096|-7.1690458791694|-7.2015746293234||||||-7.2015746293234|-7.2015746293234|-7.2015746293234|-7.2015746293234|-7.2015746293234|-7.2015746293234|-7.2015746293234|-7.2015746293234|-7.2015746293234|-7.2015746293234|-7.2015746293234|-7.206193917081|-7.2079932878252|-7.2099045759433|-7.2099045759433|-7.2099045759433|-7.2099045759433|-7.2615602552883|-7.346178326341|-7.417420450551|-7.5149113510524|-7.6021236947813|-7.7956931912942|-7.9013257384348|-7.9836954143365|-8.0218837820512|-8.0558723588671|-8.0558723588671|-8.0558723588671|-8.0558723588671|-8.0558723588671|-8.0558723588671|-8.0558723588671|-8.0558723588671|-8.0558723588671|-8.0558723588671|-8.0558723588671|-8.0587471480597|-8.1480520561258|-8.1633912540057|-8.1832126485615|-8.2563474296761|-8.3768481078888|-8.3768481078888|-8.3768481078888||||||-8.4214981466692|-8.4414683724725|-8.4414683724725|-8.4414683724725|-8.4414683724725|-8.4660762046536|-8.4861956939388|-8.7641066826371|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.5280737066495|8.4784153991527|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349||8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|-8.7287068079563|-8.7287068079563|-8.7287068079563|-8.7291191099586|-8.8001322744623|-8.8200863966641|-8.8200863966641|-8.8200863966641|-8.8200863966641|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5422913839604|8.5069905707334|8.4516560710243|8.451118600316|8.451118600316|8.4184648062865|8.3955170342304|8.3466255808291|8.3466255808291|8.2973621315886|8.2131629631757|8.2131629631757
08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM||-33.396696854886|-33.396696854886|-33.640933482912|-33.640933482912|-33.640933482912|-33.640933482912|-33.678813900183|-33.801460652031|-33.81828954979|-34.186988494619|-34.42720916296|-34.813566711489|-35.562296049401|-35.823131875936|-35.823131875936|-35.823131875936|-35.823131875936|-35.823131875936|-35.823131875936|-35.931257385615|-36.24584213297|33.753044581762|33.753044581762|33.753044581762|33.753044581762|33.753044581762|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.353389890215|33.223211031513|33.145237531217||33.041929869687|-35.536959452311|-35.536959452311|-35.536959452311|-35.536959452311|-35.536959452311|-35.899399433843|-36.327111626457|-36.543543208761|-36.543543208761|-36.543543208761|-36.543543208761|-36.543543208761|-37.070604285844|-37.39732760053|-37.39732760053|-37.39732760053|-37.535921293951|-38.059357332364|-38.349287959354|-38.890874196442|-39.058795553853|-39.058795553853|-39.301441835485|-39.721045466619|-39.870604802455|-39.940041072421|-39.940041072421|-39.940041072421|-39.940041072421|-39.940041072421|-39.940041072421|-39.940041072421|-39.940041072421|-39.940041072421|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.157879716522|-40.51153234019|-40.740590980473|-41.047880520228|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978||||||-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-41.345566238978|-42.36335142701|-42.36335142701|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164||||||38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.653552049164|38.474083805547|38.474083805547|38.474083805547|38.474083805547|38.474083805547|38.474083805547|38.474083805547|38.340720126312|38.340720126312|38.340720126312|38.210454925687|38.210454925687|38.163306132542|38.163306132542|38.163306132542|38.163306132542|38.163306132542|38.163306132542|37.753673014361|37.501304451314|36.443115463618|36.303461541471||35.496246419494|35.496246419494|35.382805575194|-38.432282325424|-38.432282325424|-38.432282325424|-38.432282325424|-38.432282325424|-38.432282325424|-38.432282325424|-38.432282325424|-38.432282325424|-38.432282325424|-38.432282325424|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|36.055537240466|36.055537240466|36.055537240466|36.055537240466|36.055537240466|35.780372310109|35.780372310109|35.780372310109|35.780372310109|35.411523475059|35.093360518755|34.753731408982|34.393036806218|34.287588663065|34.287588663065|34.287588663065|34.287588663065|34.287588663065|33.936208057363|33.415233082196
08549|11621|/equities/sabb-takaful|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM||-70.819203806224|-70.819203806224|-70.819203806224|-71.315780904892|-71.767533914913|-71.963622861278|-71.963622861278|-72.209582228542|-72.29953818308|-72.521709600938|-72.576803238613|-72.576803238613|-73.235339729237|-73.822600885947|-73.980666209944|-74.522963048891|-74.632049243903|-74.632049243903|-74.632049243903|-74.649220409585|-74.649220409585|-74.649220409585|-74.649220409585|-74.649220409585|-74.649220409585|-74.649220409585|-74.649220409585|-74.649220409585|-75.03995246024|-75.03995246024|-75.03995246024|-75.327721904064|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|72.561740895199|71.774153413693||-75.117100284537|-75.117100284537|-75.117100284537|-75.117100284537|-75.117100284537|-75.496782247711|-75.69087213111|-75.906524590123|-76.373913583345|-76.571013990582|-76.578906553256|-76.939390062387|-76.939390062387|-77.487627657779|-77.487627657779|-77.487627657779|-77.487627657779|-77.487627657779|-77.487627657779|-77.487627657779|-77.487627657779|-77.487627657779|-77.487627657779|-77.487627657779|-77.487627657779|-77.736255920075|-78.162504289043|-78.763891535216|-79.25988083991|-79.54431407885|-79.577016914732|-79.946681646116|-80.225764979397|-80.225764979397|-80.225764979397|-81.192275743681|77.434243450593|75.984248291355|75.984248291355|75.691052235233|75.691052235233|75.691052235233|75.691052235233|75.691052235233|75.691052235233|75.691052235233|75.314259127172|75.314259127172|74.326954500975|74.007728833956|73.34191711192|-76.584049039359|-76.584049039359|-76.769128911791|-76.769128911791|-76.769128911791|-76.769128911791|-76.865699892902|-77.061888515578|-77.249643354731|-77.249643354731|-77.249643354731|-77.316272767735|-77.929193744342|-78.264872876269|-78.264872876269||||||-78.264872876269|-79.077637715983|-79.412610086295|-79.412610086295|-79.412610086295|-79.497342675365|-79.509183655988|-79.509183655988|-79.509183655988|-79.509183655988|-79.532427640768|-79.547143348954|-79.974602788578|-80.749557806265|-81.249506978207|-81.966119373301|-83.073463003348|-83.076074327043|-83.684528047301|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.457773106597|78.091970966151|-84.472260571936|-84.472260571936|-84.902511492282|-85.44723626299|-85.574707043649|-86.594117072425|-87.293464346287|-87.909405676918|-89.541605860396|82.14255350494|82.14255350494||||||82.14255350494|79.458394139604|76.714882631651|-79.475974354651|-79.475974354651|-79.475974354651|-79.475974354651|-79.475974354651|-79.475974354651|-79.475974354651|-79.475974354651|-79.475974354651|-79.475974354651|-79.828856240275|-80.093175210955|-80.525751845045|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573||-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.846659582007|-82.701841691189|-83.163154552439|-83.297954504202|-83.831060560225|-83.987095311466|-83.987095311466|-83.987095311466|-83.987095311466|-83.987095311466|80.696574707822|80.696574707822|80.696574707822|80.462861718951|80.114289272955|79.599211150994|79.193563706997|78.523220029095|78.523220029095|78.523220029095|78.523220029095|78.523220029095|78.272774939963|78.272774939963
08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM||-115.61455253011|-115.61455253011|-115.83838975039|-116.26880863567|-116.26880863567|-116.26880863567|-116.26880863567|-116.75423291943|-117.47312806886|-117.47312806886|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|112.79906492054|111.4504774119|111.4504774119|111.4504774119|111.4504774119|109.58941883793||-115.37113467803|-115.37113467803|-115.37113467803|-115.37113467803|-115.37113467803|-116.50125431077|-117.2236192917|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|-117.40642163202|111.79198478674|111.79198478674|111.79198478674|111.79198478674|111.79198478674|111.79198478674|111.79198478674|111.79198478674|111.79198478674|111.79198478674|111.79198478674|111.79198478674|111.79198478674|110.71331346273|110.13906673037|110.13906673037|110.13906673037|110.13906673037|110.13906673037|110.13906673037|110.13906673037|110.13906673037|109.52118474734|109.42861973518|109.42861973518|107.94291344477|-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886||||||-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886|-113.24634923886|-114.27372137651|-115.0708025467|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|108.30858282038|-117.0869309938|-117.0869309938|-117.1188123001|-117.73201129319|-120.19112467635|-122.37902402733|-123.34336206487|-123.69262188862|-125.82513331252|-126.03298433529|-126.03298433529||||||-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-126.03298433529|-127.48109285816|-128.62343769586|-129.68159760939|-129.70287896362|-129.70287896362|-129.70287896362|-130.06986746487|-131.02207326555|-131.38008403406|-132.10009193008|-132.27787949845|-133.14524815004|-133.14524815004||-133.14524815004|-133.14524815004|-133.14524815004|-133.14524815004|-133.14524815004|-133.14524815004|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-134.40421858135|-134.66024134229|-135.00026578451|-136.40029768971|-137.80033466582|-139.46704072162|-139.91894159499|-141.56548235353|-142.19498107098|134.66553474425|134.66553474425|134.66553474425|134.66553474425|134.66553474425|134.66553474425|133.50614988538|133.00683405368|132.90759068031|132.28621186701|132.26861303886|132.26861303886|132.26861303886|132.26861303886|132.26861303886|131.44290117246|130.48100147227|130.44555854775
08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP||-356.37380312432|-356.77504949791|-356.77504949791|-358.16180163528|-358.16180163528|-358.99088595869|-366.25653927593|-366.85949524885|-366.85949524885|-366.85949524885|-366.85949524885|-366.85949524885|-366.85949524885|-372.13276639521|-373.47008294897|-373.47008294897|-374.02233134195|-376.69175695398|-376.69175695398|-383.56862188951|-386.33180413396|-387.10201544398|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|-388.40755008168|356.14903237408|356.14903237408|356.14903237408|356.14903237408|356.14903237408|355.22116403652|354.56466371624|354.56466371624||354.56466371624|354.56466371624|354.56466371624|354.56466371624|351.19406299688|344.41005646503|344.41005646503|344.41005646503|344.41005646503|344.41005646503|344.41005646503|344.41005646503|344.41005646503|343.82387081517|343.82387081517|343.82387081517|343.82387081517|343.82387081517|343.82387081517|343.82387081517|343.82387081517|342.66521114757|342.66521114757|342.66521114757|342.66521114757|340.82802628864|331.120022767|325.82919092282|325.82919092282|325.82919092282|325.82919092282|325.82919092282|325.82919092282|325.82919092282|325.82919092282|325.82919092282|325.82919092282|-348.28430069436|-348.28430069436|-351.90479075632|-353.2164402772|-353.6627117582|-356.62523698231|-360.8835861354|-361.23650647244|-361.23650647244|-361.23650647244|-361.23650647244|-361.23650647244|-361.23650647244|-361.23650647244|-362.14711003829|-362.14711003829|-362.14711003829|-362.14711003829|-362.14711003829|-362.14711003829|-362.14711003829|-368.74123642763|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725||||||-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-371.3297909725|-378.04420778358|-384.57135351061|350.32049791856|350.32049791856|350.32049791856|350.32049791856|350.32049791856|350.32049791856|350.32049791856|339.14495462673|-381.67551805296|-381.67551805296|-381.67551805296|-382.57481417128|-382.57481417128|-382.57481417128|-382.57481417128|-382.57481417128|-382.57481417128|-382.57481417128|-382.57481417128|-391.73869021147|-399.28744509716|-402.70781915999|-402.70781915999|-402.70781915999|-402.70781915999|-408.27493789462|-408.27493789462|-408.27493789462||||||-411.71658714908|-417.93893862547|-417.93893862547|-417.93893862547|-424.15439320473|376.7519050032|376.7519050032|376.7519050032|376.7519050032|376.7519050032|376.7519050032|376.7519050032|376.7519050032|376.7519050032|376.7519050032|376.7519050032|376.7519050032|376.7519050032|374.21323388485|363.55913791025|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822||358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|358.76148974822|354.77942220289|353.54380651666|345.23755228468|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|338.20482184379|338.20482184379|338.20482184379|338.20482184379|330.08313334748|328.32569083422|320.95078149603|317.20086188632|315.57266093279|315.57266093279|313.18970078629|313.18970078629|310.25520885434|308.75593044274|308.75593044274|308.75593044274|308.75593044274|308.75593044274|308.75593044274|308.75593044274|308.75593044274
08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL||-3.4496743718304|-3.4496743718304|-3.4585270925273|-3.4816967694747|-3.5102186301006|-3.5488501819874|-3.5488501819874|-3.5881669822562|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.3484841840065|3.2888713298679|3.2757561799922|3.2757561799922|3.2757561799922|3.241242320086|3.241242320086|3.1469360399527|-3.5522142124331|-3.5522142124331|-3.5522142124331|-3.5522142124331|-3.5522142124331|3.2597065158241|3.2597065158241|3.2597065158241|3.2597065158241|3.2597065158241|3.2330071205953|3.1977789774968|3.1977789774968||3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1977789774968|3.1875321749662|3.1555911836596|-3.4077628439331|-3.4077628439331|-3.4077628439331|-3.4077628439331|-3.4077628439331|-3.4077628439331|-3.4077628439331|-3.4077628439331|-3.4077628439331|-3.4077628439331|-3.4077628439331|-3.4077628439331|-3.4077628439331|-3.4636252793629|-3.508472446265|-3.5505248613514|-3.5872632020019|-3.5872632020019|-3.5872632020019|3.2369982214083|3.2369982214083|3.2369982214083|3.2369982214083|3.2369982214083|3.2369982214083|3.2369982214083|3.2369982214083|3.2369982214083|3.1611090601936|-3.4902034923682|-3.4902034923682|-3.4902034923682|-3.4902034923682|-3.4902034923682|-3.4902034923682|-3.4902034923682|-3.4902034923682|-3.4902034923682|-3.4902034923682|-3.5288573781267|-3.5288573781267|-3.5288573781267|-3.5288573781267|-3.5288573781267|-3.5288573781267|-3.5288573781267|-3.5288573781267|-3.5288573781267|-3.5331748900165|-3.5601943264792||||||-3.5779937119825|-3.6075875304502|-3.6075875304502|-3.6075875304502|-3.6075875304502|-3.6439862673329|-3.7622067999891|-3.8265114824865|-3.8265114824865|-3.8265114824865|-3.8606255189002|-3.8606255189002|-3.8606255189002|-3.8606255189002|-3.8606255189002|-3.8606255189002|-3.8606255189002|-3.901250576026|-3.9102784517151|-3.9275316400375|-3.9976908022274|-3.9976908022274|-3.9976908022274|3.6619816582245|3.6619816582245|3.6619816582245|3.6619816582245|3.6619816582245|3.6619816582245|3.6490626430046|3.6490626430046|3.6490626430046|3.5878473493271|3.5630575594572|3.5630575594572|3.5630575594572|3.5630575594572|3.5630575594572|3.5630575594572|3.5433973269625|-4.0086331035383|-4.0086331035383|-4.0086331035383|-4.0086331035383|-4.0086331035383||||||-4.0086331035383|-4.0086331035383|-4.0086331035383|-4.0290369353567|-4.0578187529549|-4.1031318709039|-4.1540354539712|-4.1961505070615|3.7267808942638|3.7267808942638|3.7267808942638|3.7267808942638|3.6903120178472|3.6056320734096|3.6056320734096|3.5701467402856|3.5457185780649|3.5324650512409|3.5316851446011|3.5316851446011|3.4612779584169|3.4612779584169|3.3139822198857|3.3139822198857|3.3139822198857|3.2960914190068|3.2701016460805|-3.5104976989863|-3.5104976989863|-3.5104976989863||-3.5104976989863|-3.5104976989863|-3.5104976989863|-3.5104976989863|-3.5104976989863|-3.5104976989863|-3.5104976989863|-3.5500505252173|-3.5500505252173|-3.5500505252173|-3.5500505252173|-3.5656117116401|-3.5657552700216|-3.5657552700216|-3.5852836481922|3.2660365487667|3.2660365487667|3.2660365487667|3.2660365487667|3.2660365487667|3.2660365487667|3.2660365487667|3.2660365487667|3.2293866759565|3.2293866759565|3.2293866759565|3.2293866759565|3.2293866759565|3.1952563706707|3.1952563706707|3.1952563706707|3.1952563706707|3.1902849214685|3.1780944287128|3.1697462605041|3.1697462605041|3.1680514598998|3.0822794200218|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181|3.0386907655181
08554|11631|/equities/sagr-insurance|TADAWULALL||-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.039775311614|-18.235306037427|-18.295896067621|-18.607661898932|-18.735179989428|-18.846867235602|-18.935408230292|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.179020597595|-19.320023221062|-19.355582098483|-19.473979265953|-19.845533140793|-20.209480559709|-20.62608950655|-20.878009886957|-20.878009886957|-20.878009886957|-21.001122363648|-21.261246239964||-21.400243398603|-21.400243398603|-21.400243398603|-21.400243398603|-21.400243398603|-21.400243398603|-21.400243398603|-21.400243398603|-21.400243398603|-21.400243398603|-21.400243398603|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-21.405350815307|-22.613722945861|-23.264262269433|-23.264262269433|-23.264262269433|-23.264262269433|-23.95695789489|-24.579953174159|20.903422220829|20.903422220829|20.903422220829|20.903422220829|20.903422220829|20.903422220829|19.057135538131|17.205706017845|15.883006618678|-18.754259426536|-18.754259426536|-18.754259426536|-18.754259426536|-18.962789090992|-18.962789090992|-19.164209719632|-19.581345315481|-19.734203119039|-19.734203119039|-19.734203119039|-19.734203119039|-19.734203119039|-19.734203119039|-20.053664599259||||||-20.244101380059|-20.244101380059|-20.244101380059|-20.244101380059|-20.244101380059|-20.244101380059|-20.481638839483|-20.481638839483|-20.481638839483|-20.481638839483|-20.774283014668|-20.870555015552|-21.338252699096|-21.665649691908|-21.683343454299|-22.11866532001|-22.26360162798|19.617988495976|19.617988495976|19.617988495976|19.617988495976|19.617988495976|19.617988495976|19.617988495976|19.617988495976|19.617988495976|19.617988495976|19.617988495976|19.617988495976|19.617988495976|19.617988495976|19.617988495976|19.617988495976|19.617988495976|19.617988495976|19.617988495976|19.617988495976|19.377875275266|19.377875275266|18.879522582836|18.720804863574|18.720804863574|18.720804863574|18.720804863574|18.720804863574||||||18.720804863574|18.720804863574|18.720804863574|18.720804863574|18.720804863574|18.720804863574|18.576095030707|18.204736626099|18.204736626099|18.204736626099|18.204736626099|18.204736626099|18.204736626099|18.204736626099|18.204736626099|18.204736626099|18.033813489754|17.228646187075|16.850388001609|16.265302604225|16.060917261468|16.060917261468|16.060917261468|16.060917261468|16.060917261468|15.776307930799|15.657836029101|15.458448486381|-16.88080585497|-16.88080585497||-16.88080585497|-16.88080585497|-16.88080585497|-16.88080585497|-16.88080585497|-16.88080585497|-16.88080585497|-16.88080585497|-16.88080585497|-16.88080585497|-16.88080585497|-16.88080585497|-16.88080585497|-16.88080585497|-16.88080585497|-17.28936484674|-17.475977615287|-17.571449515128|-17.571449515128|-17.571449515128|-17.571449515128|-17.571449515128|-17.571449515128|-17.777499153908|-17.777499153908|-18.321946941808|16.415856874675|16.415856874675|16.415856874675|16.415856874675|16.415856874675|16.415856874675|16.079128941662|15.894693349679|15.894693349679|15.894693349679|15.894693349679|15.493941303575|15.493941303575|15.493941303575|15.493941303575|15.493941303575|15.493941303575|15.493941303575|15.493941303575|15.493941303575|15.493941303575|15.493941303575|15.493941303575
08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM||-25.266144285326|-25.266144285326|-25.266144285326|-25.266144285326|-25.573494392108|-25.759437831984|-26.007153282283|-26.445170466235|-26.68518825828|-26.927987271536|-27.159790565269|-27.159790565269|-27.159790565269|-27.335878744938|-27.480762158133|-27.480762158133|-27.480762158133|-27.480762158133|-27.480762158133|-27.534179645885|-27.775839036027|-27.775839036027|-28.114821850502|-28.333136067615|-28.470150719998|-28.534136255727|-28.534136255727|-28.615706293832|-28.800785533864|-29.030291135761|-29.030291135761|-29.219766996141|-29.429564956777|27.678734806244|27.678734806244|27.678734806244|27.678734806244|27.678734806244|27.678734806244|27.678734806244|27.678734806244|27.678734806244|27.678734806244|27.678734806244|27.652522436519|27.652522436519|27.652522436519|27.652522436519|27.111135341216||-28.43386818509|-28.43386818509|-28.43386818509|-28.557075040657|-28.874527420289|-29.107809770645|-29.167009817827|-29.399456010117|27.864220390416|27.864220390416|27.864220390416|27.864220390416|27.864220390416|27.864220390416|27.864220390416|27.729690085624|27.684656822434|27.684656822434|27.684656822434|27.463507347362|-29.12153100031|-29.12153100031|-29.12153100031|-29.12153100031|-29.12153100031|-29.12153100031|-29.148924181388|-29.313631321546|-29.313631321546|-29.313631321546|-29.313631321546|-29.313631321546|-29.313631321546|-29.313631321546|-29.313631321546|-29.67758272451|-29.67758272451|-29.67758272451|-29.67758272451|-29.67758272451|-29.67758272451|-29.67758272451|-29.67758272451|-29.67758272451|-29.67758272451|-29.67758272451|-29.67758272451|-29.67758272451|-29.67758272451|-29.67758272451|-29.67758272451|-29.67758272451|-29.67758272451|-29.777868464719|-30.164298590831|-30.443665779092|-30.531850802079|-30.735390543028|-30.8865453657|-30.976907392648|-30.976907392648|-31.049340932797|-31.227046137861|-31.332828660598|-31.73369846939|-31.820353382326||||||-31.820353382326|-31.820353382326|-31.820353382326|-31.820353382326|-31.820353382326|-31.820353382326|-31.841532756528|-31.841532756528|-31.841532756528|-31.841532756528|-32.25725889387|-32.446954835149|-32.899393943385|-33.274327175966|-33.493698218521|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|31.198832233695|30.757035688061|-34.098031682872|-34.098031682872|-34.098031682872|-34.528368282211|-34.95374414644|-35.19304744095|-35.689499657357|-35.841108950204|-35.867900062741|32.670084639794|32.670084639794|32.670084639794||||||32.670084639794|31.713980432359|30.940535593924|30.394277152315|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.830662328116|-31.852360891845|-31.852360891845|-31.897067784762|-32.185631168656|-32.286812452004|-32.343680544612|-32.352021659169|-32.352021659169||-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.463357144763|-32.470811763136|-32.470811763136|-32.548123799792|-33.23402633825|-33.540584248073|-33.7867589193|-33.999176788928|-34.460197449395|-34.88355234008|33.193291165052|33.193291165052|33.193291165052|33.193291165052|33.193291165052|33.193291165052|32.820322965713|32.752868810225|32.752868810225|32.742074717999|32.585639889505|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078
08556|11659|/equities/saudi-inv-bank|TADAWULALL||13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.480479453634|13.350532609699|12.930591775839|12.742879763648|12.735706939251|12.735706939251|12.735706939251|12.735706939251|12.72287971003|12.72287971003|12.72287971003|12.72287971003|12.72287971003|12.72287971003|12.72287971003|12.72287971003|12.72287971003|12.72287971003|12.72287971003|12.709866221559|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.685785908772|12.667539591341|12.654101348256|12.654101348256||12.654101348256|12.631223652468|12.576324878045|12.576324878045|12.499250131524|12.447329250435|12.447329250435|12.447329250435|12.447329250435|12.447329250435|12.379170878277|12.379170878277|12.379170878277|12.379170878277|12.256856211408|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.737737911932|-12.793042626637|-12.864126617842|-12.864126617842|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-12.997984923252|-13.077761426379|-13.134179131642|-13.326865850174|12.547873218775|12.547873218775|12.547873218775|12.547873218775|12.547873218775|12.547873218775|12.547873218775||||||12.547873218775|12.547873218775|12.547873218775|12.37136820927|-13.249012060652|-13.249012060652|-13.249012060652|-13.249012060652|-13.249012060652|-13.249012060652|-13.249012060652|-13.249012060652|-13.249012060652|-13.358902741019|-13.519891580546|-13.65114984818|-13.65114984818|-13.65114984818|-13.65114984818|12.972871956548|12.972871956548|12.972871956548|12.972871956548|12.972871956548|12.972871956548|12.972871956548|12.972871956548|12.972871956548|12.972871956548|12.972871956548|12.972871956548|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.92654187146|12.877023838327||||||12.877023838327|12.877023838327|12.877023838327|12.877023838327|12.877023838327|12.877023838327|12.877023838327|12.877023838327|12.877023838327|12.877023838327|12.834026811704|-13.383197689078|-13.383197689078|-13.383197689078|-13.383197689078|-13.383197689078|-13.383197689078|-13.383197689078|-13.383197689078|-13.383197689078|-13.383197689078|-13.383197689078|-13.444442060282|-13.588935033801|-13.657927875522|-13.71858684752|12.967111551657|12.967111551657|12.967111551657|12.967111551657||12.831013109833|12.781595833692|12.781595833692|12.630217163201|-13.347704151825|-13.347704151825|-13.347704151825|-13.347704151825|-13.347704151825|-13.347704151825|-13.347704151825|-13.347704151825|-13.347704151825|-13.347704151825|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.479507126777|12.470563480554|12.339237913598|12.339237913598|12.339237913598|12.339237913598|12.339237913598|12.339237913598|12.339237913598|12.339237913598|12.339237913598|12.293375740569|12.197972891641|11.936414107032|11.934682431428|11.919424708914|11.846893968198|11.846893968198
08557|11686|/equities/saudi-adv-ind|TADAWULALL||-36.69251438623|-36.69251438623|-36.797236935357|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.959850506214|34.616909830919|34.616909830919|34.616909830919|34.616909830919|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|34.489326598337|-36.518115305986|-36.518115305986|-36.711793979104|-36.954770918351|-37.54141327591|-38.015458178203|-38.372731817741|-38.693188575778|-38.693188575778|-38.693188575778|-38.693188575778|-38.693188575778|-38.693188575778||-38.693188575778|-38.693188575778|-38.693188575778|-38.693188575778|-39.028543158674|-39.592823951668|-39.683693745872|-39.995771888385|-40.39530129288|-40.486447279701|37.358690458129|37.358690458129|37.358690458129|37.358690458129|36.95687782057|36.729671022717|36.729671022717|36.729671022717|36.729671022717|36.729671022717|36.729671022717|36.232967082465|-39.184900884697|-39.184900884697|-39.184900884697|-39.184900884697|-39.184900884697|-39.184900884697|-39.184900884697|-39.184900884697|-39.184900884697|-39.184900884697|-39.184900884697|-39.184900884697|-39.184900884697|-40.566556538552|-41.273950565093|-41.571056564906|-41.881731042441|-42.013035890324|-42.653374059181|-43.006524994617|-43.196140451172|-43.348490365059|-43.801098116802|-43.984554565137|-44.652281748129|-44.732005594625|-44.732005594625|-44.732005594625|-44.785561771806|-45.517292256285|-46.002546146102|-46.230607168087|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959||||||-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.650953105959|-46.762169524335|-47.118827786744|-47.118827786744|-47.118827786744|-47.118827786744|-47.118827786744|-47.118827786744|-47.118827786744|-47.118827786744|-47.722833505965|-47.722833505965|-47.722833505965|-47.722833505965|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|-48.397410351739|42.273804486886|42.273804486886|42.273804486886|42.273804486886|42.273804486886|42.273804486886|42.273804486886|40.412560583369|39.119510572505|37.187667373463||||||37.187667373463|36.647406794014|36.51423176517|36.51423176517|36.51423176517|36.51423176517|35.507517455842|35.507517455842|35.507517455842|35.507517455842|35.507517455842|35.507517455842|35.507517455842|35.507517455842|33.341688605178|30.718540054812|29.938381735167|29.938381735167|29.938381735167|29.938381735167|29.938381735167|29.938381735167|29.938381735167|29.938381735167|29.938381735167|29.892646965805|29.705974540507|29.705974540507|29.705974540507|29.705974540507||29.345527394387|29.297808894153|29.187506198322|29.187506198322|29.187506198322|29.187506198322|29.187506198322|29.187506198322|29.187506198322|28.700007143623|28.700007143623|28.391674773567|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|27.716473009837|27.716473009837|27.716473009837|27.323859111746|27.320953890438|27.278837465308|27.248640968228|27.248640968228|27.248640968228|27.248640968228|27.248640968228|27.248640968228|27.248640968228|27.162379743682|26.708922395473
08558|11623|/equities/saico|TADAWULALL||-15.953120266565|-15.953120266565|-15.953120266565|-15.995904593229|-15.995904593229|-15.995904593229|-15.995904593229|-15.995904593229|-15.995904593229|-15.995904593229|-15.995904593229|-15.995904593229|-15.995904593229|-15.995904593229|-15.995904593229|-16.11100483444|-16.126672432452|-16.363916806269|-16.363916806269|-16.649907248869|-16.871008071253|-16.905564318044|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-16.973398332836|-17.08710875008|-17.171231900029|-17.475813453255|-17.764236839676|-18.022486271753|16.446444458749|16.446444458749|16.446444458749|16.446444458749|16.446444458749|16.446444458749||16.446444458749|16.446444458749|16.446444458749|16.446444458749|16.446444458749|16.446444458749|15.975121903356|15.975121903356|15.975121903356|15.624579879903|15.603452886778|15.603452886778|15.603452886778|15.603452886778|15.603452886778|15.603452886778|15.490415816713|15.490415816713|15.490415816713|15.359402144898|15.359402144898|15.097959373863|15.097959373863|15.097959373863|-16.630664406671|-16.630664406671|-16.630664406671|-16.630664406671|-16.630664406671|-16.630664406671|-16.633367486155|-16.633367486155|-16.633367486155|-16.633367486155|-16.633367486155|-17.031518666122|-17.877243112826|15.918115999086|15.918115999086|15.918115999086|15.918115999086|15.918115999086|15.918115999086|15.918115999086|15.918115999086|15.918115999086|15.918115999086|15.271240236343|14.949156074591|-16.471518350009|-16.471518350009|-16.471518350009|-16.471518350009|-16.471518350009|-16.471518350009|-16.471518350009|-16.471518350009|-16.471518350009|-16.471518350009|-16.61835355269|-16.783725997994|-16.906916367352|-16.906916367352|-16.906916367352|-16.906916367352|-17.122983787457||||||-17.122983787457|-17.247383880014|-17.247383880014|-17.247383880014|-17.247383880014|-17.283760123115|-17.603066926379|-17.857938761109|-17.857938761109|-17.857938761109|-18.078821176283|-18.177578230691|-18.286198267222|-18.457997358375|-18.592219710939|-19.024592759424|-19.024592759424|-19.579546798394|-19.719496900424|-19.822775079789|-20.201972539759|-20.704413475302|-20.761570044918|-21.718411415333|19.244674607731|19.244674607731|19.244674607731|18.895194712189|18.514846091235|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651|-21.139479897651||||||-21.278986534259|-21.278986534259|-21.322206480394|18.556500072812|18.556500072812|18.556500072812|18.556500072812|18.556500072812|18.556500072812|18.556500072812|18.556500072812|18.556500072812|18.556500072812|18.556500072812|18.476111221684|18.183456209382|17.388284660137|16.92809356667|16.604549238167|16.342831846831|15.837281904826|15.837281904826|15.837281904826|15.837281904826|15.837281904826|15.620314185497|15.245904993875|15.142679293417|15.142679293417|15.142679293417||15.142679293417|15.142679293417|15.078532942427|14.990592700787|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.799802705132|14.717558035677|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.474070807565|14.474070807565|14.474070807565|14.474070807565|14.474070807565|14.474070807565|14.474070807565|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819
08559|11618|/equities/salama|TADAWULALL||-23.139322453538|-23.139322453538|-23.139322453538|-23.139322453538|-23.139322453538|-23.694802476079|-24.200892343688|-24.243213537189|-24.718160532716|-24.718160532716|-24.718160532716|-24.718160532716|-24.921289442648|-25.059267027122|-25.059267027122|-25.059267027122|-25.059267027122|-25.059267027122|-25.059267027122|-25.059267027122|-25.059267027122|-25.059267027122|-25.059267027122|-25.059267027122|-25.059267027122|-25.059267027122|-25.059267027122|-25.596963227835|-26.148848124176|-26.719830799798|-26.779150642063|-26.779150642063|-26.779150642063|-26.779150642063|-26.779150642063|-26.779150642063|-26.779150642063|-26.779150642063|-27.592390869619|-28.007099944753|-28.483445942846|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585||24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.84128538585|24.293094809589|23.925661281013|23.828512831157|23.503902933803|23.087670668194|22.10741176454|-26.07772192759|-26.07772192759|-26.07772192759|-26.07772192759|-26.347468744855|-26.462743533033|-27.096380936193|-27.153757028102|-27.76528520531|-28.819761169691|-29.596956982369|-29.938285366424|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754|-30.200969615754||||||-30.367744144661|-30.869490034397|-30.869490034397|-30.869490034397|-30.869490034397|-31.013566679198|-31.013566679198|-32.131741517604|-32.186718050125|-32.186718050125|-32.465798130171|-32.753665648717|-33.25129531359|-33.462549776229|-33.86116525243|-34.509628630461|-34.838163111183|-34.838163111183|-34.838163111183|-34.838163111183|-35.264626208911|-35.538473544264|-36.089970625931|-36.569411531084|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|31.064576331462|30.58286432832|29.925404385389|29.556003389161|28.490004020048|-33.814057380916|-33.814057380916||||||-33.814057380916|-33.814057380916|-33.814057380916|-34.076165120766|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|28.927608751394|27.80289922725|26.200442907665|25.178269515936|24.123077854519|23.762212055217|23.762212055217|23.762212055217|23.691346558477|23.682897423851|23.682897423851|23.682897423851|23.682897423851||23.682897423851|23.682897423851|23.682897423851|23.682897423851|23.682897423851|23.544886535127|22.341540594586|21.01837875632|20.095975264218|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.051459612466|20.028957116556|20.028957116556|20.028957116556|19.904396626631|19.48044045466|19.011599890587|18.921111797842|18.921111797842|18.912346336083|-20.493788495414|-20.493788495414|-20.493788495414|-20.493788495414|-20.493788495414|-20.493788495414|-20.493788495414|-20.493788495414|-20.493788495414|-20.600875923758|-20.827640610409|-20.958489079688
08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP||21.61226329158|21.61226329158|21.61226329158|21.61226329158|21.61226329158|21.61226329158|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.766870751106|20.078745380732|-22.496428675578|-22.496428675578|-22.496428675578|-22.496428675578|-22.496428675578|-22.496428675578|-22.496428675578|20.141225911218|20.141225911218|20.141225911218|20.141225911218|20.141225911218|19.636917327331|19.461020070631|19.37113336095||19.186815299025|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.974758618222|18.901954219459|18.425504840876|18.327227342421|18.184696343535|18.058551208834|18.017279298945|17.462532634916|17.419481086932|16.804978794745|-18.2295436024|-18.2295436024|-18.2295436024|-18.2295436024|-18.2295436024|-18.2295436024|-18.2295436024|-18.2295436024|-18.2295436024|-18.2295436024|-18.2295436024|-18.2295436024|-18.835049324491|17.453607066483|17.453607066483|17.453607066483|17.453607066483|17.386229179535|17.350255593364|17.240814770551|17.240814770551|17.240814770551|17.240814770551|17.240814770551|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579||||||-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.739298342579|-18.792552840834|-18.88394820704|-18.894783593199|-18.894783593199|-18.894783593199|-18.897537338492|-19.020597576827|-19.198442061444|-19.298267982293|-19.34696425099|-19.515516902548|-19.698350643165|-19.879279374024|-19.984754932082|-20.193710626285|-20.193710626285|-20.193710626285|-20.705233482432|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.746819575964|19.233132768934|-21.363699055741|-21.363699055741|-21.363699055741||||||-21.390822035226|-21.390822035226|-21.390822035226|-21.657579958608|-21.845088495336|19.886870126777|19.886870126777|19.886870126777|19.886870126777|19.886870126777|19.886870126777|19.886870126777|19.886870126777|19.886870126777|19.46874452173|19.457470806844|19.457470806844|19.457470806844|19.457470806844|19.457470806844|19.457470806844|19.457470806844|19.457470806844|19.457470806844|19.457470806844|19.457470806844|19.332744925559|-20.96048985322|-20.96048985322|-20.96048985322||-20.96048985322|-20.96048985322|-20.96048985322|-20.96048985322|-20.96048985322|-20.96048985322|-20.96048985322|-21.147210659801|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.592360899692|19.476372074499|19.476372074499|19.435301988544|19.435301988544|19.435301988544|19.435301988544|19.399384661002|19.399384661002|19.158205636655|19.131951294085|19.131951294085|19.131951294085|19.131951294085|19.131951294085|19.131951294085|19.131951294085|19.131951294085|19.131951294085|19.131951294085|18.645502366115|18.457584142207|18.457584142207|18.457584142207|18.457584142207|18.457584142207|18.457584142207|18.457584142207|18.231020343318|18.231020343318
08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP||-75.713938603453|-75.721042299329|-76.140045642917|-76.988942146373|-77.693266338852|-78.367244911586|-78.367244911586|-78.367244911586|-78.367244911586|-78.367244911586|-78.367244911586|-78.367244911586|-78.946936077978|-79.785483513834|-80.150534694462|-81.04503999051|-81.200041297371|-81.438011183891|-81.438011183891|-81.438011183891|-81.438011183891|-81.438011183891|-81.692231088384|-82.246924618332|-82.329392908817|-82.329392908817|-82.329392908817|-82.693769135746|-84.015735444753|-84.015735444753|-84.015735444753|-84.022854878037|-84.022854878037|-84.022854878037|-84.022854878037|-84.022854878037|-84.022854878037|-84.022854878037|-84.611872900128|-84.611872900128|-84.611872900128|76.576580332632|76.576580332632|76.576580332632|75.718422676584|75.037136476858|73.185707535593|73.021329428459|73.021329428459||73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|73.021329428459|72.834814629847|72.65663908474|72.65663908474|72.65663908474|72.65663908474|71.812930620957|71.381036057791|-76.349492121618|-76.349492121618|-76.349492121618|-76.349492121618|-76.349492121618|-76.349492121618|-76.349492121618|-76.349492121618|-76.988324325262|-77.283471717064|-77.283471717064|-77.283471717064|-77.283471717064|-77.283471717064|-79.72051921335|-80.574313855121|-80.574313855121|-80.574313855121|-80.574313855121|-80.574313855121|-80.574313855121|-80.574313855121|-80.574313855121|-80.574313855121|-80.574313855121|-80.574313855121|-80.574313855121|-80.574313855121|-80.574313855121|-80.574313855121|-80.574313855121|-80.574313855121|-80.574313855121|-80.595153014451|-80.595153014451|-80.595153014451|-81.251128884231|-81.251128884231|-81.251128884231|-81.251128884231|-81.251128884231|-81.251128884231|-81.251128884231|-81.251128884231|-81.481887620469||||||-81.481887620469|-81.481887620469|-81.481887620469|-81.481887620469|-81.481887620469|-81.481887620469|-81.546543750255|-82.515627432546|-82.515627432546|-82.515627432546|-83.311808004072|-84.429790485888|-85.64420953171|-86.066925865836|-86.066925865836|-86.46880770439|-86.8986720058|-87.476307230159|-87.962564606318|-88.347290616178|-88.769490660149|-88.769490660149|-89.366861183676|-89.366861183676|-89.366861183676|-89.366861183676|-89.366861183676|-89.366861183676|-89.824294018782|-90.015882412633|-90.179524708146|-90.179524708146|-90.179524708146|-90.179524708146|-90.179524708146|-90.179524708146|-91.488358074155|-92.770589362669|-92.770589362669|-92.770589362669|-92.770589362669|-92.770589362669|-92.770589362669|-92.770589362669|-92.770589362669||||||-92.770589362669|-92.770589362669|-92.770589362669|-93.889543227673|-94.171717410088|-96.335242329704|-96.439158822284|-98.349065358093|89.954647299866|89.954647299866|89.954647299866|89.954647299866|89.954647299866|89.954647299866|89.954647299866|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963|88.524925167963||88.524925167963|88.524925167963|88.524925167963|87.611024149707|-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.783180646205|-94.946442190242|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.214317531012|85.549239920932|83.838696459194|83.838696459194|83.838696459194|83.838696459194|83.838696459194|83.838696459194|83.838696459194|82.04299521806|80.561726409739|80.561726409739
08562|11725|/equities/saudi-automoti|TADAWULALL||-75.331882683234|-76.705413602258|-76.705413602258|-77.933794841132|-79.293106989686|-82.314560524428|-82.810622126752|-82.951666928022|-82.951666928022|-82.951666928022|-82.951666928022|-83.501851718391|-83.552058821216|-84.289794119318|-84.289794119318|-84.289794119318|-84.792174354283|-84.792174354283|-84.792174354283|-85.341302464503|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-86.41941358386|-88.232682353241|77.753870420648|77.753870420648|77.753870420648|77.753870420648|77.753870420648|77.753870420648|77.753870420648|77.753870420648||77.753870420648|75.498744572746|73.013278643884|73.013278643884|73.013278643884|73.013278643884|73.013278643884|73.013278643884|73.013278643884|73.013278643884|73.013278643884|73.013278643884|73.013278643884|73.013278643884|69.670308926147|66.364037575902|66.364037575902|66.364037575902|66.364037575902|66.364037575902|65.843374745251|64.70601568914|64.70601568914|62.81224050231|60.377451457448|60.377451457448|56.524950599082|56.424952493658|56.424952493658|56.424952493658|56.424952493658|56.424952493658|56.424952493658|56.424952493658|56.424952493658|56.424952493658|56.424952493658|55.533282371086|55.370311838303|53.955903483667|53.754755461898|53.754755461898|53.754755461898|53.754755461898|53.754755461898|53.754755461898|53.754755461898|53.754755461898|52.49972646842|51.866330160153|51.866330160153|50.01258893968|49.469543732552|47.660603511497|-55.919200369136|-55.919200369136|-55.919200369136|-56.082443922114|-57.613827512608|-58.309808516885|-60.466451830759|-61.448737373993|-61.448737373993|-61.448737373993|-61.448737373993|-61.448737373993||||||-61.448737373993|-61.448737373993|-61.448737373993|-61.448737373993|-61.448737373993|-61.448737373993|-62.714469105055|-64.01055481771|-64.01055481771|-64.01055481771|-64.827599767617|-65.097331845949|-65.249415967409|-65.442207121788|-65.856419218843|-66.445225438879|-67.142312484103|-68.012730796758|-68.012730796758|-68.012730796758|-68.012730796758|-69.379225209492|-70.44992982363|-71.234840620616|-72.464107554333|-73.162335666888|-73.162335666888|-73.162335666888|-73.162335666888|-73.162335666888|-73.162335666888|-73.162335666888|-73.162335666888|-73.162335666888|-73.162335666888|-73.162335666888|-73.162335666888|-73.162335666888|-73.162335666888|-73.162335666888|-73.162335666888|-73.162335666888|-73.162335666888|-73.162335666888|-73.162335666888||||||-73.589479945904|-73.589479945904|-73.65656759872|-75.116819833539|-77.291698957838|-78.923967533835|-78.923967533835|-80.631393624155|-81.95643841889|-81.95643841889|-81.95643841889|-82.038897590135|-82.882900534178|71.997372466575|71.997372466575|71.997372466575|71.997372466575|71.997372466575|71.997372466575|71.997372466575|71.997372466575|71.997372466575|71.997372466575|71.997372466575|71.997372466575|68.501843803735|67.549554628481|67.549554628481|67.549554628481|67.549554628481||67.549554628481|67.549554628481|67.470699633038|67.470699633038|67.167440984951|65.281027860911|65.281027860911|65.281027860911|64.229717117185|64.089023302114|64.089023302114|64.089023302114|62.514782479644|62.010594132996|62.010594132996|62.010594132996|59.7054184316|59.506023022688|59.06541993569|57.919072404146|57.919072404146|57.919072404146|57.919072404146|57.919072404146|57.919072404146|57.919072404146|57.919072404146|57.919072404146|57.919072404146|57.919072404146|57.919072404146|57.919072404146|57.919072404146|57.919072404146|57.919072404146|57.919072404146|57.919072404146|57.919072404146|57.078333605926|55.857021118879|55.857021118879|55.587166655593|55.158756534847|53.301988569052|53.301988569052|51.143476661875|47.345131115598|45.719987662282|45.066649948719
08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM||27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.449529387123|27.263365137982|26.920405772447|26.90322770357|26.828586994276|-27.396189211492|-27.396189211492|-27.406877410284|-27.41875318672|-27.462899106707|-27.462899106707|-27.462899106707|-27.480999516079|-27.551111272782|-27.581618796417|-27.581618796417|-27.585221225018|-27.585221225018|-27.585221225018|-27.585221225018|-27.585221225018|-27.585221225018|-27.585221225018|-27.591912408664|-27.635458994788|-27.689398819519|-27.710442920872|-27.762986510702|-27.762986510702|-27.762986510702|-27.762986510702|-27.762986510702|-27.762986510702|-27.762986510702||-27.762986510702|-27.762986510702|-27.762986510702|-27.792014790022|-27.792014790022|-27.792014790022|-27.792014790022|-27.792014790022|-27.93279478334|-28.005882393238|-28.131535568632|-28.35170665361|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.553785259115|27.523650097171|27.41516582096|27.411295695706|27.209774012482|27.071970086534|27.01607789512|-27.87014885912|-27.87014885912|-27.87014885912|-27.87014885912|-28.002943685426|-28.37549323812|-28.411658602455|-28.579621029671|-28.758533338864|-28.758533338864|-28.758533338864|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-28.818448338539|-29.001054112151|-29.165060590853|-29.284951002938||||||-29.284951002938|-29.397800433696|-29.397800433696|-29.397800433696|-29.397800433696|-29.397800433696|-29.397800433696|-29.556585461761|-29.556585461761|-29.556585461761|-29.935094999898|-30.08621541618|-30.118972726029|-30.118972726029|-30.118972726029|-30.118972726029|-30.118972726029|-30.118972726029|-30.118972726029|-30.118972726029|-30.118972726029|-30.118972726029|-30.551636107942|-30.597700158485|-30.597700158485|-30.611333784934|-30.640855645114|-30.640855645114|-30.640855645114|-30.709283562693|-30.765871388154|-30.809301860285|-30.896445812067|-31.012717526578|-31.015979418958|-31.015979418958|-31.015979418958|-31.015979418958|-31.015979418958|-31.015979418958|-31.015979418958|-31.142755121881|-31.283617225945|-31.411648452445|-31.411648452445||||||-31.411648452445|-31.446276227815|-31.568083807476|-31.755660665192|-31.755660665192|-31.789622664626|-31.877357456612|-31.944285469505|-32.074207497143|-32.224117915391|-32.30735351483|-32.313723438779|-32.313723438779|-32.313723438779|31.103999466105|31.103999466105|31.103999466105|31.103999466105|31.103999466105|31.103999466105|30.673738799226|30.673738799226|30.673738799226|30.673738799226|30.673738799226|30.673738799226|30.663840117332|30.663840117332|30.663840117332|30.663840117332||30.576530373958|30.576530373958|30.576530373958|30.573493643636|30.573493643636|30.401105849869|-31.888985274578|-31.888985274578|-31.888985274578|-31.947661848226|-31.947661848226|-31.947661848226|-31.947661848226|-31.99371798264|-31.99371798264|-32.179131642834|-32.462923623738|-32.475470120838|-32.642190358297|-32.767166633687|-32.767166633687|-32.767166633687|-32.95240711645|-33.00374726574|-33.00374726574|-33.00374726574|-33.33194180904|-33.618827199254|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386|-33.653162083386
08564|11685|/equities/saudi-cable-co|TADAWULALL||-103.70672177062|-104.82413640272|84.930679670701|84.930679670701|84.930679670701|84.930679670701|84.930679670701|84.308203131259|84.308203131259|84.308203131259|82.286893639632|77.413218800302|76.02024260282|73.517837874775|73.517837874775|73.517837874775|73.517837874775|73.517837874775|71.930928937468|-81.084386030789|-81.084386030789|-81.084386030789|-81.17763876489|-81.17763876489|-81.17763876489|-81.17763876489|-81.17763876489|-82.191820510794|-83.185353579973|-83.325126595525|-83.325126595525|-83.469571579392|-83.469571579392|-83.469571579392|-83.469571579392|-83.469571579392|-83.469571579392|-83.469571579392|-84.057408042699|-84.057408042699|-84.057408042699|73.97969942763|73.97969942763|73.97969942763|73.677442028286|73.652714466785|73.447458399374|73.19201022595|73.19201022595||73.19201022595|73.19201022595|73.19201022595|73.19201022595|72.474453093938|72.432727948749|71.69399814264|71.69399814264|71.69399814264|68.534556950356|68.534556950356|68.534556950356|68.534556950356|68.534556950356|64.410619935753|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-71.192801124791|-73.930889375718|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|67.726738789628|64.174155397493|63.70461905806|61.777358408424|60.030393993029|59.822665756686||||||57.535927128826|-70.273900658341|-70.273900658341|-70.273900658341|-70.273900658341|-71.937664515941|-75.264075922932|-78.432303614049|-79.560867868123|-79.560867868123|-79.917633677254|-81.580704848778|-82.244122148323|-82.244122148323|-82.244122148323|-82.244122148323|-82.244122148323|-82.244122148323|-83.088317013564|-83.088317013564|-83.088317013564|-83.088317013564|-83.088317013564|-83.375909912125|-85.045455627459|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996|-85.661824226996||||||-88.283118213426|-88.283118213426|-92.203464681585||-100.20385168071|90.023501523386|89.91499999723|87.500001522801|83.599998470702|75.999999996201|69.0999984699|62.900001521188||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM||39.948131989911|39.933510538515|39.933510538515|39.933510538515|39.933510538515|39.933510538515|39.933510538515|39.933510538515|39.931678291357|39.60937943649|39.60937943649|39.60937943649|39.60937943649|39.60937943649|39.603862117246|39.603862117246|-41.093559420485|-41.093559420485|-41.093559420485|-41.093559420485|-41.093559420485|-41.093559420485|-41.093559420485|-41.093559420485|-41.093559420485|-41.093559420485|-41.093559420485|-41.26228837214|-41.363935767404|-41.363935767404|-41.393260437903|-41.495719102646|-41.495719102646|-41.495719102646|-41.495719102646|-41.495719102646|-41.495719102646|-41.495719102646|-41.556353202159|-41.834838035697|-41.972697384186|-41.972697384186|-41.972697384186|-41.972697384186|-41.972697384186|-41.972697384186|-41.972697384186|-41.972697384186|-41.972697384186||-41.972697384186|-41.972697384186|-41.972697384186|-41.972697384186|-42.005036274685|-42.005036274685|-42.005036274685|-42.211151246774|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.281578936092|-42.471201276241|-42.687443997527|-42.804343062719|-42.804343062719|-42.804343062719|-42.804343062719|-42.804343062719|-42.804343062719|-42.804343062719|-42.804343062719|-42.804343062719|-42.804343062719|-42.804343062719|-43.754825201388|-44.272028171084|-44.524476381432|-44.779974562472|-44.883303543534|-44.981240468514|-44.981240468514|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|43.423492315305|42.970548288572|-45.203600735348|-45.203600735348|-45.203600735348|-45.640115149464|43.249987173305||||||43.249987173305|43.249987173305|43.249987173305|43.249987173305|43.249987173305|-45.434275367836|-45.434275367836|-46.01874747535|-46.01874747535|-46.01874747535|-46.01874747535|-46.01874747535|-46.01874747535|-46.01874747535|-46.01874747535|-46.01874747535|-46.01874747535|-46.01874747535|-46.037498000159|-46.202774157009|-46.300304534128|-46.414228997949|-46.901921575073|-46.961137279182|-46.961137279182|-46.961137279182|-46.961137279182|-46.961137279182|-47.367932090394|-47.369922807076|-47.419359607011|-47.493770041133|-47.493770041133|-47.493770041133|-47.684743896751|-47.994159079953|46.152772329013|46.152772329013|46.152772329013|46.152772329013|46.152772329013|46.152772329013|46.152772329013|46.152772329013|-47.765951577522||||||-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.765951577522|-47.828835213292|-47.937594215195|-48.002884750146|-48.142093954901|-48.245700318757|-48.245700318757|-48.245700318757|-48.245700318757|-48.245700318757||-48.245700318757|-48.245700318757|-48.245700318757|-48.245700318757|-48.245700318757|-48.245700318757|-48.253556630284|-48.378950751788|-48.871055670322|-49.426171483531|-49.666661137238|-49.666661137238|-49.666661137238|-49.666661137238|-49.79351453637|-50.278903005906|-50.469370033945|-50.469370033945|-50.469370033945|-50.469370033945|-50.469370033945|-50.469370033945|-50.469370033945|-50.469370033945|-50.693745033173|-51.165271962383|-51.391968423237|-51.716076619216|-51.890087506052|-52.066761437252|-52.179733743486|-52.366372521516|-52.49041264123|-52.527055111273|-52.527055111273|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969
08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP||32.965521816066|32.965521816066|32.965521816066|32.965521816066|32.965521816066|32.965521816066|32.883912620336|32.866454572262|32.866454572262|32.866454572262|32.866454572262|32.543282688527|32.373092003297|31.961770079347|31.780579723219|31.780579723219|31.20342293194|30.414913817811|30.215142766045|30.215142766045|30.215142766045|29.716824575052|29.543694014665|29.404103591836|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-32.089385959372|-33.188207702356|30.124303145722|30.124303145722|30.124303145722|29.496450101353|29.230845252431|29.230845252431|29.230845252431|29.230845252431||29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|29.230845252431|28.475939741572|27.837888894798|27.837888894798|27.809928059089|27.809928059089|27.809928059089|27.255475917909|27.019973665977|26.93885899308|26.195955496394|25.609821355592|25.609821355592|25.466467473519|-27.916231463515|-27.916231463515|-27.916231463515|-27.916231463515|-27.916231463515|-27.916231463515|-27.916231463515|-27.916231463515|-28.726367762976|27.441118101708|27.441118101708|27.441118101708|27.441118101708|27.441118101708|27.441118101708|27.441118101708|27.441118101708|27.441118101708|27.441118101708|27.441118101708|27.006798590147|26.947573184926|26.947573184926|26.947573184926|26.947573184926|26.947573184926|26.947573184926|26.947573184926|26.947573184926|26.947573184926|26.947573184926|26.947573184926|26.947573184926|26.947573184926|26.883414692304|-29.312049321503|-29.312049321503|-29.312049321503|-29.312049321503||||||-29.312049321503|-29.312049321503|-29.312049321503|-29.312049321503|-29.312049321503|-29.312049321503|-29.312049321503|-29.312049321503|-29.312049321503|-29.312049321503|-29.312049321503|-29.312049321503|-29.677831362984|-30.037309164859|-30.037309164859|-30.037309164859|-30.037309164859|-30.477010191654|27.762261632232|27.762261632232|27.762261632232|27.762261632232|27.545755366666|27.545755366666|27.348617425873|26.511796703288|26.194106698279|26.194106698279|26.194106698279|26.194106698279|26.194106698279|26.194106698279|26.194106698279|26.194106698279|26.194106698279|26.194106698279|26.194106698279|26.194106698279|26.194106698279|26.194106698279|26.194106698279|26.194106698279|26.153452476135|25.835389975694|25.835389975694||||||25.835389975694|25.835389975694|25.835389975694|25.835389975694|25.835389975694|25.835389975694|25.835389975694|25.835389975694|25.835389975694|25.835389975694|25.835389975694|25.835389975694|25.50154514223|25.326160217984|24.853512103539|24.714453236202|24.714453236202|24.714453236202|24.714453236202|24.714453236202|24.714453236202|24.714453236202|23.991613723547|23.530682512688|23.19631433108|23.104793862265|22.900882327736|22.898164691176|22.898164691176|22.898164691176||22.696499340875|22.696499340875|22.596109276727|21.384565439175|21.127369482775|21.127369482775|21.127369482775|21.127369482775|21.127369482775|21.127369482775|-22.286245488679|-22.286245488679|-22.286245488679|-22.286245488679|-22.286245488679|-22.321192319783|-22.321192319783|-22.321192319783|-22.321192319783|-22.321192319783|-22.321192319783|-22.321192319783|-22.468850108212|-22.468850108212|-22.468850108212|21.34736939665|21.34736939665|21.34736939665|21.34736939665|21.34736939665|21.34736939665|21.34736939665|21.34736939665|21.34736939665|21.34736939665|21.34736939665|21.34736939665|20.899298151294|20.710479045982|20.710479045982|20.710479045982|20.459822904366|20.459822904366|20.459822904366|20.459822904366|20.459822904366|20.459822904366|20.459822904366|20.459822904366
08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP||-10.200713195439|-10.301903448763|-10.481003454727|-10.781670388693|-10.877100474068|-10.877100474068|-10.877100474068|-10.877100474068|-11.037889646632|-11.148073254229|-11.148073254229|-11.214525763857|-11.580583855695|-11.77319036539|-11.77319036539|-11.854655541928|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.923801911229|-11.997557812658|10.899331104304|10.899331104304|10.899331104304|10.899331104304|10.899331104304|10.899331104304|10.899331104304|10.755923601814||-12.01205309561|-12.01205309561|-12.01205309561|-12.01205309561|-12.01205309561|-12.096725926699|11.140197443283|11.140197443283|11.140197443283|11.140197443283|11.140197443283|11.140197443283|11.140197443283|11.140197443283|11.083552810127|11.036169392725|10.955271346653|10.955271346653|10.89021203852|10.89021203852|10.842458066414|10.590463490412|10.590463490412|10.590463490412|10.310654464284|10.310654464284|10.310654464284|10.310654464284|10.310654464284|10.310654464284|10.310654464284|10.310654464284|10.310654464284|10.310654464284|10.310654464284|10.310654464284|10.310654464284|10.310654464284|10.310654464284|10.310654464284|10.310654464284|10.310654464284|10.310654464284|10.310654464284|10.310654464284|10.128504663617|10.068337817888|10.028153256024|10.024997000561|10.024997000561|10.024997000561|10.024997000561|10.024997000561|10.024997000561|10.024997000561|10.024997000561|10.024997000561|10.024997000561|10.024997000561|10.024997000561|10.024997000561|9.8522188979897|9.6357983304961|9.5209408699578|9.5209408699578|9.5209408699578||||||9.5209408699578|9.5143790177842|9.1626438490042|8.5596303885346|8.5596303885346|8.5596303885346|8.5596303885346|8.5596303885346|8.5596303885346|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.3868900972305|8.2918995124565|8.2918995124565|8.2918995124565|7.7048889511677|7.5632098906407|7.2002328494267|7.0448471434693|7.0448471434693|7.0448471434693|7.0448471434693|6.9820525522343|6.9578943537526|6.9578943537526|6.9578943537526|6.9578943537526|6.9578943537526|6.9317832940745|6.9317832940745|6.9317832940745|6.9317832940745|6.9317832940745|6.7253146959595|6.5553851398729||||||6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5553851398729|6.5548721720667|6.4923112689089|6.4923112689089|5.897012690552|5.6624230061146|5.6624230061146|5.3904696740676|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865||5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|5.0337174074865|4.8552416316907|4.7013795897078|4.4987552745157|4.4702835196712|4.302171370258|4.302171370258|4.302171370258|4.302171370258|4.302171370258|4.302171370258|4.302171370258|4.2778207853363|4.2778207853363|4.2778207853363|4.2261945822664|4.2261945822664|4.2261945822664|4.2157887424788|4.2157887424788|4.2157887424788|4.2157887424788|4.2157887424788|4.2157887424788|4.2157887424788|4.1504186508056|4.1504186508056|4.1504186508056|4.1504186508056|4.0860207739799|4.0194676919479|4.0005195983802|3.8966887933848|-4.2206175813387|-4.2206175813387|-4.2206175813387|-4.2206175813387|-4.2206175813387|-4.2206175813387|-4.2206175813387|-4.2206175813387
08568|953110|/equities/saudi-company-hardware|TADAWULALL||-32.547635156147|-32.547635156147|-32.547635156147|-32.547635156147|-32.547635156147|-32.547635156147|-32.547635156147|-32.547635156147|-32.547635156147|-32.547635156147|-33.05448798367|-33.05448798367|-33.413320850759|-34.195355653133|-34.214284843169|-34.363095541754|-34.878439872307|-35.273690574015|-35.273690574015|-35.817988678973|-35.869987378696|-35.96387427182|-35.990028816974|-35.990028816974|-35.990028816974|-35.990028816974|-35.990028816974|-36.533365733663|-36.700328878632|-36.700328878632|-36.700328878632|-36.887648701203|-36.887648701203|-36.887648701203|-36.887648701203|-36.887648701203|-36.887648701203|-36.887648701203|-37.405722856005|-37.842470433403|-38.855523509106|35.333957401429|35.333957401429|35.333957401429|35.333957401429|35.333957401429|34.118287103612|33.686985458752|32.901214722523||32.901214722523|32.884265404967|32.884265404967|32.884265404967|32.884265404967|32.884265404967|32.884265404967|32.884265404967|32.884265404967|32.884265404967|32.884265404967|32.884265404967|32.309896188051|32.309896188051|32.055440802343|31.619933758585|31.447149341204|31.442757483244|31.442757483244|31.442757483244|31.442757483244|31.442757483244|31.442757483244|30.775286855433|30.386430941394|30.229368009359|29.974295499358|29.536551991653|29.536551991653|29.536551991653|-33.111507699198|-33.111507699198|-33.111507699198|-33.111507699198|-33.111507699198|-34.423896892541|-35.337663129164|-36.080735792929|-36.206374078122|-36.38486152791|-36.560955642583|-36.58717391107|-36.688785716586|-36.688785716586|-36.688785716586|-36.688785716586|-36.688785716586|-36.688785716586|-36.688785716586|-36.688785716586|-36.688785716586|-36.688785716586|-36.837539006927|-36.939521038251|-36.939521038251|-36.939521038251|-36.939521038251|-37.652243309239|-38.066381539481|-38.403867237824|-38.403867237824|-38.454295574579|-38.661001679547|-38.661001679547|-38.661001679547|-39.084446268222||||||-39.65493957747|-40.17188008944|-40.17188008944|-40.17188008944|-40.17188008944|-40.827087971014|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-40.862374760848|-41.170666421855|36.324901187243|36.324901187243|36.324901187243|36.324901187243|36.324901187243|36.324901187243|36.324901187243|35.719337026081|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812|-39.061070572812||||||-39.667857421193|-39.744840900935|-40.144266650453|-40.365852723933|-40.759281143454|-41.879756063121|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239||-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.015591975239|-42.363400070478|-42.363400070478|-42.363400070478|-42.363400070478|-42.363400070478|-42.606556566346|-43.176729475776|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|37.981092350465|37.981092350465|36.292877931045|34.880975055084|34.12980175327|34.12980175327|34.12980175327|33.433112889647|32.750682387219|32.328535434787|31.715040177311|31.188934081357|31.103622275568|31.103622275568|28.320690823901
08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM||16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.382409760847|16.156009989197|-16.679184550391|-16.679184550391|-16.679184550391|-16.679184550391|-16.679184550391|-16.679184550391|-16.679184550391|-16.679184550391|-16.679184550391|-16.701315900073|-16.712279618682|-16.712279618682|-16.712279618682|-16.712279618682|-16.712279618682|-16.712279618682|-16.81808812188|-16.949010093501|-16.949010093501|-16.949010093501|-17.007642358488|-17.007642358488|-17.007642358488|-17.191823952668|-17.326472063057|-17.403857517234|-17.466508441492|-17.517231046408|-17.518017286498|-17.518017286498|-17.518017286498||-17.518017286498|-17.518017286498|-17.518017286498|-17.518017286498|-17.518017286498|-17.518017286498|-17.518017286498|-17.571130110642|16.818363836347|16.818363836347|16.818363836347|16.818363836347|16.818363836347|16.818363836347|16.818363836347|16.818363836347|16.818363836347|16.818363836347|16.818363836347|16.818363836347|16.549294660422|16.421789093888|16.421789093888|16.421789093888|16.421789093888|16.421789093888|16.421789093888|16.421789093888|16.421789093888|16.421789093888|16.421789093888|16.421789093888|16.421789093888|16.421789093888|16.421789093888|16.421789093888|16.421789093888|16.421789093888|16.421789093888|16.367542606897|16.316703128124|16.316703128124|16.316703128124|16.316703128124|16.316703128124|16.216335719718|-16.869667134363|-16.869667134363|-16.869667134363|-16.869667134363|-16.869667134363|-16.869667134363|-16.869667134363|-16.869667134363|-16.869667134363|-16.869667134363|-16.869667134363|-16.958519601909|-17.135020732976|-17.225578732068|-17.242865291762|-17.278739204592|-17.346377521296|-17.547085821121|-17.56061162408|-17.56061162408||||||-17.56061162408|-17.738456931995|-17.890100037737|-17.890100037737|-17.890100037737|-17.890100037737|-17.890100037737|-17.890100037737|-17.890100037737|-17.890100037737|-17.924555499998|-18.07506159461|-18.233401284355|-18.437112262666|-18.460851159289|-18.460851159289|-18.460851159289|-18.460851159289|-18.460851159289|-18.640946351372|-18.793272931137|-19.152526174164|-19.41586530238|-19.41586530238|-19.41586530238|-19.460961421658|-19.523290087039|-19.550672395377|-19.550672395377|-19.550672395377|-19.550672395377|-19.654080981842|-20.145645904134|-20.256273057274|-20.311414800542|-20.369349782619|-20.590388316747|19.488078423258|19.488078423258|19.488078423258|19.488078423258|19.488078423258|19.488078423258|19.344531611067|19.115965453026||||||19.115965453026|19.110796870073|19.110796870073|19.110796870073|19.110796870073|19.110796870073|19.110796870073|19.110796870073|19.110796870073|19.054630323803|19.054630323803|19.054630323803|18.966038114596|18.966038114596|18.966038114596|18.966038114596|18.966038114596|18.966038114596|18.912141246051|18.912141246051|18.912141246051|18.912141246051|18.912141246051|18.912141246051|18.912141246051|18.895952794405|18.895952794405|18.895952794405|18.895952794405|18.798093008333||18.798093008333|18.798093008333|18.798093008333|18.798093008333|18.747881226334|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.654629446083|-19.266356302948|-19.266356302948|-19.266356302948|-19.266356302948|-19.266356302948|-19.266356302948|-19.387063054742|-19.503403377204|-19.563782373698|18.748414387741|18.748414387741|18.748414387741|18.748414387741|18.748414387741|18.748414387741|18.706961393735|18.706961393735|18.706961393735|18.602178097193|18.376864433757|18.262072351764|18.166261729868|18.166261729868|18.080290857589|17.988158817734|17.988158817734|17.988158817734|17.988158817734|17.754620679712|17.641351098521|17.641351098521
08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP||-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-51.923091634858|-52.314545879483|-52.985607210928|49.538637955404|49.538637955404|49.538637955404|49.538637955404|49.538637955404|49.538637955404|49.538637955404|49.538637955404|49.265152436072|48.540679425116|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-51.929043410614|-52.190604340583|-52.41155047126|-52.41155047126|-52.979500184538|-53.499443886547|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882||50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.594777253882|50.497254870575|50.497254870575|49.657132824743|49.657132824743|49.657132824743|49.657132824743|48.596816708075|47.718683111918|47.692982846115|47.414426571366|46.843806750506|-51.655614721079|-51.655614721079|-51.655614721079|-51.655614721079|-51.655614721079|-51.655614721079|-52.236301220356|-52.236301220356|-52.236301220356|-54.293113484315|-55.52012461019|-55.633472212955|-55.637190881487|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711|-55.681736116711||||||-56.124150520236|-56.708548827082|-56.708548827082|-56.708548827082|-56.708548827082|-56.708548827082|-56.708548827082|-56.708548827082|-56.708548827082|-56.708548827082|-56.708548827082|-56.708548827082|-57.542830461827|-57.57467803365|-57.57467803365|-57.57467803365|-57.57467803365|-57.57467803365|-57.57467803365|-57.57467803365|-58.216309011049|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|50.354634029886|49.738482933597|49.598313734881|49.031459408725|47.823844889495|-56.411997476283|-56.411997476283|-56.411997476283||||||-56.411997476283|-56.411997476283|-56.411997476283|-56.411997476283|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|49.345780659476|48.184201241377|47.488000234899|45.875555816555|40.536729617542|39.889323342611|39.889323342611|39.889323342611|39.889323342611|39.889323342611|39.889323342611|39.889323342611||39.889323342611|39.889323342611|39.889323342611|39.624247141204|39.604720190192|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|38.865014671887|37.744460661771|37.682666358096|37.682666358096|36.889074070302|36.478431117258|36.478431117258|36.478431117258|36.478431117258|36.478431117258|36.478431117258|36.478431117258|35.7422919976|35.7422919976|35.7422919976|35.680325162332|34.458693438018|34.115215439758|33.553014696926|33.548784702023|33.548784702023|33.295870958655|33.067635627686|32.525151036513|32.072389786257|31.940496282361|31.940496282361|31.940496282361|31.940496282361|31.914439338868|31.499376873644
08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM||-7.317682187269|-7.317682187269|-7.317682187269|-7.317682187269|-7.317682187269|-7.4174244586073|-7.5349160767752|-7.6326843474925|-7.6879827683303|-7.712758561542|-7.7491762600236|-7.8774183019326|-7.9060201362687|-7.9700224350909|-8.0516916591834|-8.0888146705405|-8.0888146705405|-8.0888146705405|-8.0888146705405|-8.1386827966654|-8.1807585050755|-8.1947318238344|-8.2491371086443|-8.2491371086443|-8.2491371086443|-8.2491371086443|-8.2491371086443|-8.3407079832648|-8.4019019671368|-8.4019019671368|-8.4019019671368|-8.4019019671368|-8.4019019671368|-8.4019019671368|-8.4019019671368|-8.4019019671368|-8.4019019671368|-8.4019019671368|-8.4019019671368|-8.4437798999071|-8.4886443904506|7.896983626541|7.896983626541|7.896983626541|7.896983626541|7.7533722835429|7.7533722835429|7.7533722835429|-8.2562687095733||-8.2562687095733|-8.2573070448529|-8.2573070448529|-8.3036746892544|-8.3157495561808|-8.3769438601831|-8.4427157085581|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.9730664912364|7.8647618301804|7.8647618301804|7.8647618301804|7.8148568045694|7.8148568045694|7.8148568045694|7.8148568045694|7.8148568045694|7.8148568045694|7.8148568045694|7.8148568045694|7.8148568045694|-8.4294363378499|-8.4294363378499|-8.5882625181381|8.1256357915711|8.1256357915711|8.1256357915711|8.1256357915711|8.1256357915711|8.1256357915711|8.1256357915711|8.1256357915711|8.1256357915711|8.1256357915711|7.8768176246034|-8.2483183165884|-8.2483183165884|-8.2483183165884|-8.2483183165884|-8.2483183165884|-8.2483183165884|-8.2483183165884|-8.2664648979346|-8.2805167800233|-8.3466853969676|-8.4240947159775|-8.4323273138479|-8.4798083786915|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541||||||-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.512223989541|-8.5152488624328|-8.5636099086066|-8.7045664506775|-8.8272961198866|-8.9386621646947|-8.952957808184|-9.0377313684616|-9.1935900130971|-9.285100027268|-9.3217780284803|-9.3741978200189|-9.5146636468295|-9.6274041050147|-9.6954491263707|-9.7510548306923|-9.8489496656503|-9.8971661934418|-9.8990734295892|-9.9644865420931|-9.9644865420931|-9.9644865420931|-9.9644865420931|-9.9644865420931|-9.9644865420931|-9.9644865420931|-10.081936723557|-10.081936723557|-10.081936723557|-10.158872000189|-10.158872000189|-10.213191367753|9.242433898231|9.242433898231|9.242433898231||||||9.242433898231|9.1843708539236|8.9115230798974|8.6016927030632|-9.4613196639764|-9.4613196639764|-9.4613196639764|-9.6270222960299|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|9.0723386999667|8.9685364674231|8.9685364674231|8.9685364674231||8.8894850888407|8.8559075891427|8.8559075891427|8.7321702300094|8.7321702300094|-9.4240316002426|-9.4240316002426|-9.4240316002426|-9.4461462330882|-9.4879403988591|-9.5538225085726|-9.6581358281761|-9.681817461825|-9.7436864925497|-9.7713180198794|-9.9014646890567|-10.15829413498|-10.254215379164|-10.293457145616|-10.293457145616|-10.293457145616|-10.322730509357|-10.399081892214|-10.399081892214|-10.399081892214|-10.621757448207|-10.823618770188|-11.050687764028|-11.149652717223|-11.238503241661|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258
08572|103952|/equities/saudi-marke|TADAWULALL||-22.872241398166|-22.872241398166|-22.945823983429|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.1254572236|-23.421620298697|-23.602911129344|-23.735456827336|-23.879396945298|-24.094059313475|-24.094059313475|-24.094059313475|-24.094059313475|-24.292287867532|-24.344827465597|-24.344827465597|-24.344827465597|-24.344827465597|-24.344827465597|-24.344827465597|-24.344827465597|-24.344827465597|-24.344827465597|-24.344827465597|-24.546824413542|-24.546824413542|-24.800914718049|23.059515105656|23.059515105656|23.059515105656|23.059515105656|23.059515105656|23.059515105656|22.98220433113|22.98220433113||22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.98220433113|22.901893391841|22.076549069344|21.713942969573|21.652891304184|21.652891304184|21.50432433253|21.435916361604|21.351017035151|21.246686552525|-23.537784464985|-23.537784464985|-23.537784464985|-23.537784464985|-23.537784464985|-23.537784464985|-24.008649278382|-24.457008846225|-24.457008846225|-24.457008846225|-24.457008846225|-24.457008846225|22.605285559732|22.605285559732|22.605285559732|22.605285559732|22.605285559732|22.605285559732|22.605285559732|22.605285559732|22.605285559732|22.605285559732|22.29393336341|22.29393336341|22.125481468276|21.963787148294|21.963787148294|21.963787148294|21.818652124204|21.609613280602|21.479195599132|21.479195599132|21.479195599132|21.458928212492|21.458928212492|21.458928212492|21.458928212492|21.458928212492|21.241031232773|21.060067716953|21.060067716953|21.060067716953|21.060067716953||||||21.060067716953|21.060067716953|21.060067716953|-22.936479739896|-22.936479739896|-22.936479739896|-22.936479739896|-23.030370052611|-23.030370052611|-23.030370052611|-23.297078459302|-23.314530841553|-23.786146155158|-23.967940320747|-24.195489130834|-24.541654174437|-24.81517194919|-24.971301652902|-25.105891229834|-25.562101154555|-26.265668742115|-26.512964849399|-26.659961308293|-27.139401529953|-27.454890885535|-27.757100704183|-28.066341828642|-28.066341828642|-28.066341828642|-28.066341828642|-28.066341828642|-28.066341828642|-28.066341828642|-28.066341828642|-28.066341828642|-28.30149104787|-28.662767809774|-29.122520254878|-29.258355669212|-29.798173220104|-29.876079144592|-29.876079144592|-29.876079144592|-29.876079144592|-29.876079144592||||||-29.876079144592|-29.876079144592|-29.876079144592|-29.876079144592|-29.876079144592|-31.267866945393|28.194262744596|28.194262744596|28.194262744596|28.194262744596|28.194262744596|28.194262744596|28.194262744596|28.194262744596|28.194262744596|27.782514309012|27.225016619456|27.136726195612|27.136726195612|27.136726195612|27.136726195612|26.010252218554|25.747674053493|25.747674053493|25.747674053493|25.747674053493|25.455749584109|25.260441926472|25.260441926472|25.260441926472||25.260441926472|24.875491198956|24.514434665507|23.510482834517|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.206366558276|23.179463586938|23.179463586938|22.879403972771|22.644893010618|22.337659765352|22.201185751683|22.201185751683|22.006873078619|21.882081503641|21.7600905045|21.687878567215|21.424309578468|21.322565863452|21.119517456516|21.10390698802|21.006564324559|20.823959979152|20.758299122602|20.758299122602|20.758299122602|20.758299122602|20.705887858902
08573|11633|/equities/saudi-re|TADAWULALL||40.528296147467|40.528296147467|40.528296147467|40.528296147467|40.281440799635|39.618267979005|37.042518366022|35.472243985251|34.641659311693|34.641659311693|34.62128909897|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|-38.460774941238|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842||34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.710460458842|34.308844233715|33.573448467924|33.573448467924|33.573448467924|32.63716411665|32.294071622192|29.629523219332|28.485582181332|28.125647461543|27.886184135319|27.886184135319|27.886184135319|27.886184135319|27.886184135319|27.886184135319|27.886184135319|27.886184135319|27.886184135319|27.886184135319|27.886184135319|27.886184135319|27.886184135319|27.474920644733|27.474920644733|26.938801119032|26.40977851252|26.254774518581|26.254774518581|26.254774518581|26.254774518581|26.254774518581|26.254774518581|24.929819554772|24.929819554772|24.929819554772|24.929819554772|24.929819554772|24.929819554772|24.929819554772|24.929819554772|24.929819554772|24.929819554772|24.929819554772|24.310910192558|-27.849774895857|-27.849774895857|-27.849774895857||||||-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-27.849774895857|-28.052992127499|-28.052992127499|-28.117770484378|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345||||||-28.215568460345|-28.215568460345|-28.215568460345|-28.215568460345|-28.705631164842|-28.795145781098|25.50502557901|25.50502557901|25.50502557901|25.50502557901|25.50502557901|25.50502557901|25.50502557901|25.288917649095|25.084908816886|24.994343596114|24.88260420761|24.741781965466|24.257446684921|24.257446684921|23.818144969101|23.818144969101|23.527647412885|23.527647412885|23.527647412885|23.527647412885|23.527647412885|23.527647412885|23.527647412885|23.527647412885||22.643445368478|22.643445368478|22.643445368478|22.643445368478|22.643445368478|21.916050773935|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|20.799007829844|20.799007829844|20.799007829844|20.586675468218|19.864083942585|18.6845370231|17.790416085907|17.790416085907|17.713795913798|17.477550362594|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275
08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH||-25.752055772002|-25.752055772002|-25.752055772002|-25.799944834277|-25.799944834277|-26.111049815864|-26.166722585592|-26.378580201371|-26.431085696318|-26.431085696318|-26.521206977741|-27.050229525981|-27.249742925367|-27.249742925367|-27.249742925367|-27.249742925367|-27.249742925367|-27.249742925367|-27.249742925367|-27.249742925367|-27.537492050288|-27.799991569649|-27.838261474958|-27.838261474958|-28.477829195822|-28.477829195822|-28.477829195822|-28.606745214922|-28.606745214922|-28.606745214922|-28.606745214922|-28.606745214922|-28.606745214922|-28.606745214922|-28.606745214922|-28.606745214922|-28.606745214922|-28.606745214922|-28.948190165637|-28.948190165637|-28.948190165637|-28.948190165637|-29.309099993307|26.439234480625|26.439234480625|26.439234480625|26.439234480625|26.439234480625|26.439234480625||26.329705063244|25.923407846831|25.923407846831|25.923407846831|25.923407846831|25.923407846831|25.636790544777|25.636790544777|25.636790544777|25.636790544777|25.636790544777|25.636790544777|25.040879124832|24.778753883786|23.224659608453|23.224659608453|23.224659608453|23.224659608453|-26.934495299311|-26.934495299311|-26.934495299311|-26.934495299311|-26.934495299311|-26.934495299311|-26.934495299311|-26.934495299311|-26.934495299311|-26.934495299311|-26.934495299311|-26.934495299311|-26.934495299311|-26.934495299311|-26.934495299311|-27.169578385852|-27.86868278241|-28.057798403897|26.327137399916|26.327137399916|26.327137399916|26.327137399916|26.327137399916|26.327137399916|26.327137399916|26.327137399916|26.327137399916|26.240785520612|25.864841798211|25.564335561753|25.116487848495|24.968874255523|24.871602791001|24.709803441553|24.400600263977|24.400600263977|24.400600263977|24.37041857232|24.1810807846|24.1810807846|24.1810807846|24.1810807846|24.1810807846|24.1810807846|-27.318174755657|-27.318174755657|-27.318174755657|-27.318174755657||||||-27.318174755657|-27.318174755657|-27.318174755657|-27.318174755657|-27.318174755657|-27.318174755657|-27.446122394761|-27.930596899142|-27.930596899142|-27.930596899142|-27.930596899142|-27.930596899142|-28.271474281009|-28.471158044267|-28.789076081833|-29.297123247814|-29.297123247814|-29.297123247814|-29.635187368075|-29.79311088105|-29.79311088105|-29.79311088105|-29.982799037518|-30.921228285434|-31.579745473466|-31.680206204308|-31.680206204308|-31.680206204308|-31.680206204308|-31.680206204308|-31.936317656716|-31.966935712188|-32.460019091864|-32.719753879198|-32.841367419718|-32.841367419718|-32.990452431041|29.997918904378|29.997918904378|29.997918904378|29.997918904378|29.997918904378|29.997918904378|29.997918904378|29.997918904378||||||29.997918904378|29.997918904378|29.997918904378|29.997918904378|29.997918904378|29.997918904378|29.997918904378|29.997918904378|29.997918904378|29.997918904378|29.997918904378|29.997918904378|29.997918904378|29.65563465695|29.65563465695|29.65563465695|29.65563465695|29.65563465695|29.65563465695|29.65563465695|29.65563465695|29.65563465695|29.65563465695|29.65563465695|29.65563465695|29.65563465695|29.65563465695|29.65563465695|29.65563465695|29.65563465695||29.65563465695|29.284706503599|28.677215371363|27.966415601563|27.06919469391|25.531825060697|25.232498190426|25.232498190426|25.232498190426|25.232498190426|25.232498190426|25.232498190426|25.228005539072|24.841279075356|24.841279075356|24.841279075356|24.841279075356|24.841279075356|24.47543460217|24.47543460217|24.47543460217|24.47543460217|24.47543460217|24.47543460217|24.47543460217|24.47543460217|24.47543460217|24.47543460217|23.636368447839|23.542434460917|23.356668638961|23.266938509491|23.266938509491|23.18404803226|22.238935628971|22.230656905793|21.628908576593|21.271538544165|21.271538544165|21.271538544165|21.271538544165|21.271538544165|21.271538544165|21.271538544165|21.271538544165|21.271538544165|21.271538544165|21.271538544165|21.271538544165
08575|1097260|/equities/sedco-capital-reit|TADAWULALL||8.0993167569221|8.0993167569221|8.0993167569221|8.0993167569221|8.0993167569221|8.0993167569221|8.0993167569221|8.0993167569221|8.0845599428236|8.0845599428236|8.0845599428236|8.0845599428236|8.0755675240578|8.0755675240578|8.0617419794999|8.030268889423|7.9539700208484|7.9539700208484|7.9539700208484|7.9366337125366|7.9034819409654|7.8655359795144|7.8461512515336|7.797390296436|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7791136702229|7.7395704013694|7.7323002531119|7.7086667698829|7.6996301724081|7.6864033753122|7.6864033753122|7.6864033753122||7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6864033753122|7.6004482700256|7.4904979548882|7.44352945123|7.44352945123|7.44352945123|7.3150327606763|7.1861473900041|-7.5596327303416|-7.5596327303416|-7.5618141225716|-7.6092380209919|-7.619709006521|-7.6363435493276|-7.6409371678879|-7.6549302808499|-7.6954780410899|-7.7127534097182|-7.7225039475215|-7.7488932072071|-7.7643260093693|-7.7831399012676|-7.8579332352867|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8652428590454|-7.8836034628194|-7.9023370844834|-8.0359300620813|-8.0559031724001|-8.0559031724001|-8.0559031724001|-8.0559031724001|-8.0559031724001|-8.0559031724001||||||-8.0559031724001|-8.0559031724001|-8.0559031724001|-8.0559031724001|-8.0559031724001|-8.0754479831088|-8.0760531100552|-8.1417257954589|-8.1630288947414|-8.1978098936424|-8.2131547163448|-8.2131547163448|-8.2131547163448|-8.2131547163448|-8.2546165994495|-8.2821192893092|-8.2821192893092|-8.3158260668139|-8.3158260668139|-8.3803306039114|-8.3803306039114|-8.3803306039114|-8.5509231019836|-8.6310256773478|-8.6772506296907|-8.7580567532418|-8.773951814532|-8.8021623739486|-8.8021623739486|-8.8324027203725|-8.8487809127355|-8.8497562878424|-8.8591740388665|-8.8968598863585|-8.9390717398977|-8.9390717398977|-8.9390717398977|-8.9390717398977|-8.9390717398977|-8.9390717398977|-8.9390717398977|-8.9390717398977|-8.9878578596486|-9.0365084468406|-9.039318500302||||||-9.039318500302|-9.039318500302|-9.039318500302|-9.039318500302|-9.039318500302|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6936674456198|8.6796304760596|8.6768803459982|8.6768803459982|8.6768803459982|8.6609779312192|-8.9684689321803|-8.9684689321803|-8.9684689321803|-8.9684689321803||-8.9684689321803|-8.9684689321803|-8.9684689321803|-8.9684689321803|-8.9684689321803|-8.9684689321803|-8.9684689321803|-8.9684689321803|-8.9684689321803|-8.9684689321803|-9.0010773118654|-9.0120530606561|-9.0120530606561|-9.0120530606561|-9.0120530606561|-9.0120530606561|-9.0168856301685|-9.0168856301685|-9.0168856301685|-9.0168856301685|-9.0168856301685|-9.0168856301685|-9.0168856301685|-9.0168856301685|-9.0898730665203|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.6720078613017|8.6038973227314|8.5637752099359|8.4630830600884|8.4496750698099|8.4496750698099|8.4496750698099|8.4496750698099|8.3297222584866|8.3297222584866
08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP||22.497953614108|22.294392701114|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.669967418923|-23.772186974699|-23.943539862296|-24.091283956748|-24.091283956748|-24.136839115182|-24.136839115182|-24.136839115182|-24.136839115182|-24.136839115182|-24.136839115182|-24.315083429942|-24.315083429942|-24.315083429942|-24.315083429942|22.888944779649|22.888944779649|22.888944779649|22.888944779649|22.888944779649|-24.39588159347|-24.39588159347|-24.39588159347||-24.39588159347|-24.39588159347|-24.39588159347|-24.39588159347|-24.550769022384|-24.550769022384|-24.550769022384|-24.550769022384|-24.550769022384|-24.550769022384|-24.550769022384|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.623764054469|-24.903070150141|-25.041199114003|-25.041199114003|-25.989109677384|-26.297898895552|-26.49322110526|-26.643023399427|-26.750026495274|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711||||||-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.849738239711|-26.881930589086|-27.185478686631|-27.978865516782|-28.315961613258|-28.609829719665|-28.609829719665|-29.241477551065|-29.509975819679|26.823576555746|26.823576555746|26.823576555746|26.823576555746|26.823576555746|26.465084404964|-28.968149148398|-28.968149148398|-28.968149148398|-28.968149148398|-28.968149148398|-28.968149148398|-28.968149148398|-28.968149148398|-28.968149148398|-28.968149148398|-29.553497803403|-29.681664798207|-30.412960844512|-30.872733678282|-31.125259918042|-31.228067338541|-31.286741614425|-31.47711442637|-31.47711442637|-31.47711442637||||||-31.564331544639|-31.564331544639|-31.564331544639|-31.564331544639|-31.564331544639|-32.571479282116|-32.871088515095|-32.95165311649|-32.95165311649|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.206151684408|-33.998500621192|31.399936858007|31.399936858007|31.399936858007|31.399936858007|31.399936858007|31.399936858007||31.399936858007|31.399936858007|31.399936858007|30.608263429876|30.300850374694|29.881499695773|28.690556340742|27.745061350452|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.430965876308|27.430965876308|27.430965876308|26.323294612795|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.017956475257|26.017956475257|25.728285820218|25.498094698823|25.106215420736|24.515239865|24.200265944462|24.141962541983|23.918847629147|23.743591269331|23.743591269331|23.743591269331|23.743591269331|23.743591269331|23.743591269331
08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP||-24.908647053778|-25.052941844794|-25.407212313719|-25.407212313719|-25.82603576756|-25.82603576756|-25.82603576756|-25.82603576756|-25.82603576756|-25.82603576756|-25.93003843202|-25.972265539057|-26.455850505704|-26.54487769971|-26.54487769971|-26.917749850957|-26.917749850957|-27.208629772617|-27.208629772617|-27.208629772617|-28.010699242965|-28.571887831572|-28.849319410196|-29.215478831509|-29.215478831509|-29.215478831509|-29.249419669287|24.517875972003|24.517875972003|24.517875972003|24.517875972003|24.517875972003|24.517875972003|24.517875972003|24.517875972003|24.517875972003|24.517875972003|24.517875972003|24.517875972003|24.517875972003|24.517875972003|24.517875972003|24.517875972003|24.517875972003|24.517875972003|24.517875972003|24.105974531406|22.167748928328|-28.289074661972||-28.289074661972|-28.69464486584|-28.69464486584|-28.69464486584|-28.69464486584|-28.69464486584|-28.69464486584|23.9392653161|23.9392653161|22.974184532266|22.773314122925|22.773314122925|21.389238071187|19.083598348547|-21.518604175314|-21.518604175314|-21.518604175314|-21.762893773962|-22.067658532383|-22.082954102889|-22.445504062855|-22.467227266324|-22.530034192419|-22.530034192419|-22.880165669182|-22.880165669182|20.385476894291|20.385476894291|20.385476894291|20.385476894291|20.385476894291|20.385476894291|20.385476894291|-22.757313080884|-22.757313080884|-23.274791951816|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.610172003003|-23.834636177721|-24.019363634435|-24.019363634435|-24.019363634435|-24.019363634435|-24.019363634435|-24.333040970156||||||-24.333040970156|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.730798712591|-24.768665409993|-24.992961354732|-25.302179490724|-25.77783238795|-25.77783238795|-25.77783238795|-25.993146233058|-26.011273388836|-26.262525457776|-26.462806483812|-26.655340482468|-26.881777894932|-26.881777894932|-27.167441732675|-27.167441732675|-27.167441732675|-27.167441732675|-27.167441732675|-27.167441732675|-27.167441732675|-27.223106982154|-27.223106982154|-27.223106982154|-27.223106982154|-27.223106982154|-27.223106982154|-27.223106982154|-27.374589810328|-27.374589810328||||||-27.374589810328|-27.374589810328|-27.638433228551|-28.342704095905|-29.258559534357|-29.364271496311|-29.364271496311|-29.368635546913|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.328343557774|26.295380671222|25.542090503595|25.006948678938|25.006948678938|25.006948678938|23.544387412565|23.280612014054|23.280612014054|23.280612014054||23.280612014054|23.280612014054|23.212902305655|23.016002599986|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-24.865664732316|-25.264071318682|23.546804097619|23.546804097619|23.546804097619|23.546804097619|23.546804097619|23.546804097619|23.546804097619|23.546804097619|23.546804097619|23.546804097619|23.546804097619|23.052003811163|22.993338318183|22.543708716845|22.374690981362|22.374690981362|22.374690981362|22.25187828326|22.213688129257|22.213688129257|22.213688129257|22.151898742124|22.151898742124
08578|11672|/equities/shaker|TADAWULALL||-25.409319971055|-25.409319971055|-25.549244242741|-26.050703776351|-26.050703776351|-26.050703776351|-26.050703776351|-26.050703776351|-26.050703776351|-26.050703776351|-26.466337376692|-26.685725460643|-26.685725460643|-26.820896267148|-26.820896267148|-26.85099625505|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.20556292289|-27.33173640297|-27.538596185558|-27.93344130396|-28.331601512423|-28.699000981109|-29.010000920579|-29.031172521182|-29.031172521182|-29.031172521182|-29.031172521182|-29.031172521182|-29.031172521182||-29.031172521182|-29.031172521182|-29.031172521182|-29.215191584239|-29.814102099349|-30.091792333776|-30.091792333776|-30.474213004835|27.982880696728|27.982880696728|27.982880696728|27.982880696728|27.982880696728|27.982880696728|26.747644858309|26.625161547074|26.408512745312|25.972891422261|25.972891422261|25.972891422261|25.972891422261|25.700792225482|25.700792225482|25.653658770061|25.298509172307|25.194556016736|25.194556016736|25.194556016736|25.194556016736|25.194556016736|25.194556016736|-28.800347536181|-28.800347536181|-28.800347536181|-28.800347536181|-29.662607636027|-30.800119256501|-31.600133948331|-31.797370015256|29.535147592616|29.535147592616|29.535147592616|29.535147592616|29.535147592616|29.535147592616|29.535147592616|29.535147592616|29.535147592616|29.535147592616|29.535147592616|29.535147592616|29.535147592616|29.339053601239|29.307281355299|28.99697924128|28.024422438838|27.668802349543|27.412558441665|27.3560253233|27.3560253233|27.3560253233|27.3560253233|27.3560253233|27.103916813962|26.896018321903|26.150107838264||||||26.150107838264|26.150107838264|26.150107838264|25.13900892111|-29.309846469245|-29.309846469245|-29.309846469245|-29.309846469245|-29.309846469245|-29.309846469245|-29.309846469245|-29.872050466892|-30.466672844119|-30.466672844119|-30.466672844119|-30.466672844119|-30.466672844119|-30.466672844119|-31.116130810249|-31.116130810249|-31.567945671598|-32.036164814146|-32.158664510472|-32.158664510472|-32.158664510472|-32.158664510472|-32.158664510472|-32.158664510472|-32.158664510472|-32.158664510472|-32.158664510472|-32.158664510472|-32.158664510472|-32.158664510472|-32.34730391792|-32.453099306993|-32.995527753755|29.732409733533|29.732409733533|29.732409733533|29.732409733533|29.732409733533|29.732409733533|29.732409733533|29.732409733533||||||29.732409733533|29.732409733533|29.732409733533|29.732409733533|29.732409733533|29.732409733533|29.732409733533|29.732409733533|29.732409733533|29.732409733533|29.732409733533|28.990007049507|28.611451563357|28.611451563357|28.080056862829|27.982089577779|27.646314579761|27.521879998088|27.390133717472|27.390133717472|27.051351073511|26.173617532842|26.173617532842|26.173617532842|26.173617532842|26.173617532842|26.173617532842|25.770139318945|25.770139318945|25.770139318945||25.770139318945|25.770139318945|25.770139318945|25.770139318945|25.770139318945|25.770139318945|25.770139318945|25.562774877021|24.716779210246|24.703393862719|24.703393862719|24.703393862719|24.703393862719|24.703393862719|24.703393862719|24.703393862719|24.703393862719|24.703393862719|24.703393862719|24.703393862719|24.703393862719|24.703393862719|24.703393862719|24.703393862719|24.703393862719|24.703393862719|24.703393862719|24.703393862719|24.703393862719|24.181960766044|23.80537275973|22.612388689033|22.612388689033|22.612388689033|22.612388689033|22.612388689033|22.612388689033|22.612388689033|22.612388689033|22.170037674365|21.775743706151|21.775743706151|21.775743706151|21.672552778902|21.08616448668|21.08616448668|21.08616448668|21.08616448668|21.08616448668
08579|11653|/equities/sharqiya-dec-co|TADAWULALL||-20.505983963167|-20.505983963167|-20.505983963167|-20.505983963167|-20.692204200068|-20.835783016724|-20.921980341323|-21.001335224556|-21.001335224556|-21.020239523145|-21.020239523145|-21.020239523145|-21.250266475912|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.588886279847|19.421791166633|19.421791166633|19.421791166633|18.952241273659|18.952241273659||18.952241273659|18.952241273659|18.952241273659|18.952241273659|18.952241273659|18.952241273659|18.952241273659|18.952241273659|18.952241273659|18.952241273659|18.872490083661|18.82721186952|18.786901805977|18.607669881296|18.542756719615|18.542756719615|18.542756719615|18.511057747766|18.511057747766|18.362285920166|18.280317540724|18.183108406988|18.183108406988|17.917898581787|17.218776197747|-19.03382221756|-19.03382221756|-19.03382221756|-19.03382221756|-19.03382221756|-19.03382221756|-19.03382221756|-19.03382221756|-19.03382221756|-19.03382221756|-20.028692314995|-20.555212416001|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.63027836398|-20.801420281504|-21.113800868033|-21.199156189419|-21.199156189419|-21.199156189419|-21.199156189419|-21.199156189419|-21.199156189419|-21.639062564083||||||-22.088959447221|-22.163606697646|-22.163606697646|-22.163606697646|-22.163606697646|-22.425117870533|-22.54638552862|-22.54638552862|-22.54638552862|-22.54638552862|-22.54638552862|-22.54638552862|-22.919317406611|-23.09204104274|-23.09204104274|-23.09204104274|-23.09204104274|-23.128933724755|-23.639926920328|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|21.002940581126|20.869679654434|20.869679654434|20.401866715036|19.935407312802|18.049342005442|-20.35202046344|-20.35202046344|-20.35202046344||||||-20.35202046344|-20.35202046344|-20.428911748962|-20.727679640537|-20.844089409251|-21.264543741433|19.468228099279|19.468228099279|19.468228099279|19.468228099279|19.468228099279|19.468228099279|19.468228099279|19.468228099279|19.468228099279|18.826920347669|18.292133045703|18.156601833258|18.156601833258|18.156601833258|18.152583332736|18.152583332736|18.152583332736|18.152583332736|18.152583332736|18.152583332736|17.948558602041|-19.752910465522|-19.752910465522|-19.752910465522||-19.752910465522|-19.752910465522|-19.752910465522|-19.752910465522|-19.752910465522|-19.752910465522|-19.752910465522|-19.752910465522|-19.752910465522|-19.752910465522|-19.752910465522|-19.752910465522|-19.752910465522|-19.752910465522|-19.866568082487|18.154949601343|18.154949601343|18.154949601343|18.154949601343|18.154949601343|18.154949601343|18.154949601343|18.154949601343|18.154949601343|18.154949601343|18.154949601343|18.154949601343|18.154949601343|18.154949601343|18.154949601343|18.154949601343|18.154949601343|18.154949601343|18.042165791382|17.964154416384|17.964154416384|17.771283235883|17.486981063789|17.299703834867|17.299703834867|17.299703834867|17.299703834867|17.299703834867|17.299703834867|17.299703834867|17.299703834867|17.14744922675|17.131609726364|16.900677681426
08580|11687|/equities/sa-indust-dev|TADAWULALL||-28.724266526054|-28.724266526054|-28.832518362282|-29.213909227847|-29.476565024586|-29.553784802779|-29.553784802779|-29.564142085049|-29.564142085049|-29.564142085049|-29.59587377903|-29.59587377903|-29.59587377903|-29.918979813988|-29.918979813988|-30.082200662223|-30.294852879754|-30.294852879754|-30.294852879754|-30.294852879754|-30.838725252407|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-30.915032749226|-31.47225791089|-31.602508874649|-32.01389836814|28.710453346439|28.710453346439|28.710453346439|28.710453346439|27.606059634098|26.161102274403||26.161102274403|26.161102274403|26.161102274403|25.693775097836|25.693775097836|25.693775097836|25.638350822649|25.636026755661|25.552787665626|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|-27.210523382228|25.158712099426|25.158712099426|25.158712099426|25.158712099426|25.158712099426|25.158712099426|25.158712099426|25.158712099426|25.158712099426|25.158712099426|25.158712099426|25.158712099426|-26.494078245195|-26.494078245195|-26.494078245195|-26.494078245195|-26.494078245195|-26.494078245195|-26.494078245195|-26.655971622503|-26.786470307284|-26.844225341935|-27.265893958753|-27.265893958753|-27.265893958753|-27.265893958753|-27.388441110921|-27.656756576786|-27.656756576786|-27.656756576786|-28.374174207327||||||-28.757544472154|-28.757544472154|-28.757544472154|-28.757544472154|-28.757544472154|-29.084119917355|-29.084119917355|-29.412947292999|-29.412947292999|-29.412947292999|-29.412947292999|-29.412947292999|-29.412947292999|-29.412947292999|-29.412947292999|-29.412947292999|-29.412947292999|-29.412947292999|-29.412947292999|-29.412947292999|-29.412947292999|-29.412947292999|-29.412947292999|-30.883521843703|-31.645065732302|-31.872294897836|-32.124773125959|-32.362504646858|-32.626650251372|-32.837842320318|-33.02128214496|-33.02128214496|-33.02128214496|-33.02128214496|-33.02128214496|-33.02128214496|-33.02128214496|-33.352041399674|-33.976341949785|-34.274948158622|-34.306702802653|-34.306702802653|-34.526452453041|-34.526452453041|-34.526452453041||||||-34.69194285859|-35.619854052744|-35.630290755388|-36.748058275776|-39.497843800206|-41.055217171398|36.086239444072|36.086239444072|36.086239444072|36.086239444072|36.086239444072|36.086239444072|35.891703723597|34.951274367094|33.93927899546|33.888605407278|33.888605407278|33.888605407278|33.888605407278|33.888605407278|33.888605407278|33.888605407278|33.888605407278|33.888605407278|33.888605407278|33.888605407278|33.888605407278|33.888605407278|33.888605407278|33.888605407278||33.888605407278|33.888605407278|33.440014630998|33.083144698369|30.92378070427|-34.723142240976|-34.884150185557|-35.221069828638|-35.397457731607|-35.397457731607|-35.397457731607|-35.397457731607|-35.397457731607|-35.397457731607|-35.666310033138|-36.290964242414|-36.754568864455|33.071530835978|33.071530835978|33.071530835978|33.071530835978|33.071530835978|32.853005468605|32.853005468605|32.853005468605|32.853005468605|32.853005468605|32.59602026764|32.59602026764|32.59602026764|32.59602026764|32.523971926542|32.453797432418|31.928088184457|31.883171653523|31.883171653523|31.883171653523|31.883171653523|31.580480151456|31.547036017623|31.011292922173|31.011292922173|31.011292922173|31.011292922173|31.011292922173|31.011292922173|31.011292922173|31.011292922173|30.519543210305
08581|11732|/equities/saudi-ind-exports|TADAWULALL||-2.6635460277094|-2.6635460277094|-2.6944955741579|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7178709504371|-2.7243010729954|-2.7396927182082|-2.7396927182082|-2.7473984638119|-2.7473984638119|-2.7583655880508|-2.7583655880508|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894||2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.7457983111894|2.5664424736804|2.2943487367888|2.2943487367888|2.2496097178216|2.2253442970641|2.2142713034294|2.1925237139223|2.1722485445338|2.1718318222185|2.1461464429586|2.1360515118405|-2.348365149818|-2.348365149818|-2.348365149818|-2.348365149818|-2.348365149818|-2.348365149818|-2.348365149818|-2.348365149818|-2.348365149818|-2.348365149818|-2.348365149818|-2.348365149818|-2.357739062135|-2.4123767162082|-2.4690922285453|-2.4690922285453|-2.4690922285453|-2.4690922285453|-2.4690922285453|-2.4690922285453|-2.4690922285453|-2.4690922285453|-2.4690922285453|-2.4690922285453|-2.4690922285453|-2.4690922285453|-2.4690922285453|-2.4883248833965|-2.4941276057064|-2.4941276057064|-2.4941276057064|-2.4941276057064|-2.517586163183|-2.5510958869148|-2.5639953435448|-2.6063282027275|-2.6268090952801|-2.6304993782515|-2.6304993782515|-2.6304993782515|-2.6304993782515|-2.6304993782515|-2.6304993782515|-2.6543818901196||||||-2.6543818901196|-2.6921183680515|-2.6921183680515|-2.6921183680515|-2.6921183680515|-2.7025204074627|-2.7442447622888|-2.7595410878538|-2.7595410878538|-2.7595410878538|-2.7595410878538|-2.7595410878538|-2.7595410878538|-2.7595410878538|-2.7595410878538|-2.7595410878538|-2.7595410878538|-2.7595410878538|-2.7595410878538|-2.7595410878538|-2.7595410878538|-2.7595410878538|-2.8075455885329|-2.8344952377124|-2.8522169228442|-2.8732965120615|-2.8961628287966|-2.9138079691124|-2.9138079691124|-2.9138079691124|-2.9138079691124|-2.9138079691124|-2.9138079691124|-2.9138079691124|-2.9138079691124|-2.9138079691124|-2.9138079691124|-2.9138079691124|-2.9138079691124|-2.9138079691124|-2.9138079691124|-2.9138079691124|-2.9138079691124|-2.9138079691124|-2.9138079691124||||||-2.9642311387804|-2.9688678906523|-2.9740198636676|-3.0341887898606|-3.0446541251255|2.7481428534133|2.7481428534133|2.7481428534133|2.7481428534133|2.7481428534133|2.7481428534133|2.7481428534133|2.7476586401841|2.7440652384118|2.7189613728342|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799||-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.8704662925799|-2.9066292187461|-2.9195879058583|2.6833466048097|2.6833466048097|2.6833466048097|2.6833466048097|2.6833466048097|2.6833466048097|2.6833466048097|2.6833466048097|2.6432961272186|2.6432961272186|2.6432961272186|2.6432961272186|2.6432961272186|2.6432961272186|2.5856066861623|2.5826216643897|2.5826216643897|2.5826216643897|2.5826216643897|2.5826216643897|2.5656908425851|2.5508727151215|2.5508727151215|2.5508727151215
08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM||-18.052994423267|-18.191104974081|-18.363446843865|-18.363446843865|-18.363446843865|-18.363446843865|-18.363446843865|-18.363446843865|-18.363446843865|-18.363446843865|-18.394940946105|-18.429934393038|-18.535482285938|-18.571436138376|-18.571436138376|-18.571436138376|-18.571436138376|-18.571436138376|-18.571436138376|-18.636217247096|-18.636217247096|-18.904988634362|-18.904988634362|-18.904988634362|-18.956157776246|-18.956157776246|-18.956157776246|-19.032397372336|-19.074358545173|-19.074358545173|-19.074358545173|-19.2297793885|-19.2297793885|-19.2297793885|-19.438643298759|-19.451287747183|-19.451287747183|-19.675875028812|-19.881451234948|-19.881451234948|-19.896057033684|18.801561750735|18.801561750735|18.801561750735|18.801561750735|18.801561750735|18.801561750735|18.801561750735|18.801561750735||18.801561750735|18.801561750735|18.801561750735|18.801561750735|18.801561750735|18.801561750735|18.801561750735|18.801561750735|18.801561750735|18.705850569949|18.705850569949|18.705850569949|18.705850569949|18.705850569949|18.705850569949|18.659834403181|-19.638587613731|-19.638587613731|-19.638587613731|-19.638587613731|-19.638587613731|-19.638587613731|-19.638587613731|-19.638587613731|-19.638587613731|-19.638587613731|-19.638587613731|-19.638587613731|-19.638587613731|-19.638587613731|-19.798432080645|-20.056035484097|-20.109054793572|-20.109054793572|-20.276728459702|-20.788586745115|-21.292946267829|-21.292946267829|-21.422140338962|-21.422140338962|-21.422140338962|-21.422140338962|-21.735711233423|-22.034124207282|-22.117915921502|-22.255461804396|-22.289157945351|-22.289157945351|-22.289157945351|-22.289157945351|-22.289157945351|-22.289157945351|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184|-22.367277907184||||||-22.367277907184|-22.475821342165|-22.475821342165|-22.475821342165|-22.475821342165|-22.475821342165|-22.698690668405|-22.788997271051|-22.788997271051|-22.788997271051|-22.788997271051|-22.788997271051|-22.788997271051|-23.011107871256|-23.224564284441|-23.686182254285|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.792339083077|-23.821489277285|-24.012764443735|-24.275293762794|22.429910219807|22.429910219807|22.429910219807|22.429910219807|22.429910219807|22.429910219807|22.429910219807||||||22.429910219807|22.089900587553|21.562702505342|21.562702505342|21.562702505342|21.156176381336|21.156176381336|21.039591368756|21.039591368756|21.039591368756|21.039591368756|21.039591368756|21.039591368756|21.039591368756|21.039591368756|20.551768789382|20.330854002735|20.059837200135|-21.3122535923|-21.3122535923|-21.3122535923|-21.3122535923|-21.3122535923|-21.3122535923|20.145080199082|20.145080199082|20.145080199082|20.145080199082|20.145080199082|20.145080199082||20.075644614784|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|-21.075970455402|-21.075970455402|-21.075970455402|-21.164411328892|-21.320877385556|-21.320877385556|-21.538752688765|-22.015280553367|-22.226978218849|-22.408121748098|-22.408121748098|-22.633469338029|21.586712423676|21.586712423676|21.586712423676|21.586712423676|21.586712423676|21.586712423676|21.476347993605|21.338163983814|21.201313110035|21.201313110035|21.164791314516|21.137545710044|-22.228341454904|-22.228341454904|-22.228341454904|-22.228341454904|-22.228341454904|-22.228341454904|-22.228341454904
08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP||-30.888549616151|-30.888549616151|-30.948389373679|-31.173209652259|-31.331345329631|-31.346255022951|-31.346255022951|-31.346255022951|-31.458955360867|-31.458955360867|-31.659951926842|-31.818149839378|-31.818149839378|-32.028498952628|-32.226110159292|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.317366633901|-32.558185085201|-33.119141786623|-33.119141786623|-33.119141786623|-33.119141786623|-33.119141786623|-33.119141786623|-33.119141786623|-33.119141786623||-33.119141786623|-33.119141786623|-33.418490746869|-33.420543833191|-33.827556150687|-33.827556150687|-33.827556150687|-33.827556150687|-34.540502039901|-34.540502039901|-34.895001800316|-35.555557789028|32.046079791892|32.046079791892|32.046079791892|32.046079791892|32.046079791892|32.046079791892|32.046079791892|32.046079791892|32.046079791892|31.801200404552|31.645618974901|31.645618974901|31.584022270018|-36.273758121519|-36.273758121519|-36.273758121519|-36.273758121519|-36.273758121519|-36.273758121519|-36.273758121519|-36.273758121519|-36.273758121519|-36.273758121519|-37.312507837115|-37.680565958883|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|34.404143501623|33.54627225278|33.235829075155|33.235829075155|32.395231426195|32.395231426195|32.395231426195||||||32.395231426195|32.395231426195|32.395231426195|32.395231426195|32.395231426195|32.395231426195|32.395231426195|32.395231426195|-36.511608682344|-36.511608682344|-36.511608682344|-36.511608682344|-36.511608682344|-36.511608682344|-36.511608682344|-36.511608682344|-36.511608682344|-36.511608682344|-36.511608682344|-36.511608682344|-38.665676525643|-38.861862848656|-39.693736710434|34.88230138958|34.88230138958|34.88230138958|34.88230138958|34.88230138958|34.438670753776|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|34.41254252753|33.996312576348|33.996312576348||||||33.996312576348|33.996312576348|33.996312576348|33.5547046144|33.5547046144|33.369117467402|33.03677104477|33.03677104477|33.03677104477|33.03677104477|33.03677104477|33.017724013676|33.017724013676|33.017724013676|32.911361244375|30.800014833217|30.800014833217|30.800014833217|30.800014833217|30.800014833217|30.800014833217|29.602795657852|-32.77157934893|-32.77157934893|-32.77157934893|-32.77157934893|-32.77157934893|-32.77157934893|-32.77157934893|-32.77157934893||-32.77157934893|-32.77157934893|-32.77157934893|-32.77157934893|-32.77157934893|-32.77157934893|-32.77157934893|-32.891455388227|-32.891455388227|-33.437727954828|-33.738977172358|-33.738977172358|-33.738977172358|-33.738977172358|-33.738977172358|-33.759975462472|-33.872194004627|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|29.770462626007|28.872736420661|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.447103123863|28.447103123863|28.405114179408|28.036237934734|27.99582028776|27.937740366027
08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP||-34.008133667337|-34.008133667337|-34.008133667337|-34.236814677304|32.617090246573|32.617090246573|32.617090246573|32.617090246573|32.617090246573|32.617090246573|32.617090246573|32.617090246573|32.617090246573|32.617090246573|32.617090246573|32.617090246573|32.330567282604|-33.561193494456|-33.561193494456|-33.740216180634|-34.044682949728|-34.244092802148|-34.248992553398|-34.440349391745|-34.440349391745|-34.440349391745|-34.440349391745|-34.547609757103|-34.565986646538|-34.565986646538|-34.565986646538|-34.565986646538|-34.565986646538|-34.565986646538|-34.662207724126|-34.682352685967|-34.682352685967|-34.872060828782|-34.905320998299|-34.905320998299|-35.278134739253|-35.418416857439|-35.418416857439|-35.418416857439|-35.418416857439|-35.418416857439|-35.418416857439|-35.418416857439|-35.418416857439||-35.418416857439|-35.418416857439|-35.418416857439|-35.418416857439|-35.418416857439|-35.734351343267|-35.882612646015|-36.095491369936|-36.095491369936|-36.095491369936|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.106057103481|-36.598395806778|-37.300996654816|-37.601106716071|-37.620672094463|-38.0451940559|36.130568968829|36.130568968829|36.130568968829|36.130568968829|36.130568968829|36.130568968829|36.130568968829|36.130568968829|36.130568968829|36.130568968829|35.897852672003|-37.569535718822|-37.569535718822|-37.569535718822|-37.569535718822|-37.569535718822|-37.569535718822|-37.569535718822|-37.569535718822|-37.569535718822|-37.569535718822|-37.569535718822|-37.569535718822|-37.74948341147|-38.227203705751|-38.513559503515||||||-38.540066793185|-38.716741008473|-38.960265498374|-39.054990483426|-39.054990483426|-39.054990483426|-39.054990483426|-39.054990483426|-39.054990483426|-39.054990483426|-39.054990483426|-39.078690824567|-39.078690824567|-39.392989805074|-39.89221114884|-40.119125999457|-40.268472315477|-40.431042296115|-40.431042296115|-40.431042296115|-40.431042296115|-40.431042296115|-40.431042296115|-40.431042296115|-40.431042296115|-40.63449245738|-40.816102094639|-41.148447110906|-41.395497298521|-41.432095698715|-41.432095698715|-41.434218530139|-41.434218530139|-41.434218530139|-41.526910283258|-41.81323292751|-42.095260122296|39.743697909627|39.743697909627|39.743697909627|39.743697909627|39.743697909627|39.743697909627|39.743697909627|38.792997550207||||||38.639341549202|38.639341549202|38.639341549202|38.639341549202|38.639341549202|38.639341549202|38.639341549202|38.639341549202|38.639341549202|38.639341549202|38.639341549202|38.511347362353|-40.086584783184|-40.086584783184|-40.086584783184|-40.086584783184|-40.086584783184|-40.232315832363|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837||-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.358453904522|-40.789947680779|-41.111122533575|-41.111122533575|-41.111122533575|-41.111122533575|-41.198607128951|-41.198607128951|-41.290117972529|-41.336241979771|-41.587491639647|-41.832703830029|-41.832703830029|-42.125227876533|-42.469696199484|-42.680219610077|-42.839131416592|-42.918481259117|-43.073740905903|-43.073740905903|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506
08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP||-32.318626163345|-32.318626163345|-32.912363738861|-33.655104149393|-33.655104149393|-33.655104149393|-33.655104149393|-33.655104149393|-33.655104149393|-33.655104149393|-33.655104149393|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-33.940987548721|-34.784430991159|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.680606453107|31.572895253683|31.064329585527|30.802858496538|30.802858496538||30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.802858496538|30.591986690026|30.591986690026|30.591986690026|30.113318586859|29.139800337192|28.683112969262|28.467346154168|27.50260772806|27.172341241898|26.469268046554|26.399187417754|26.035208220756|-28.712733758519|-28.712733758519|-28.712733758519|-28.712733758519|-28.712733758519|-28.712733758519|-28.712733758519|-28.712733758519|-29.684704265142|-30.488620855551|-30.488620855551|-30.488620855551|-30.925766994606|-30.925766994606|-30.989741380624|-31.055267289404|-31.239187402995|-31.419134858205|-31.419134858205|-31.419134858205|-31.419134858205|-31.419134858205|-31.419134858205|-31.419134858205|-31.419134858205|-31.419134858205|-31.419134858205|-31.419134858205|-31.419134858205|-31.419134858205|-31.480276179263|-31.480276179263|-31.480276179263|-31.480276179263|-31.480276179263|-31.480276179263|-31.480276179263|-31.480276179263|-31.764194885833||||||-32.210216433851|-32.553027870262|-32.553027870262|-32.553027870262|-32.553027870262|-32.553027870262|-32.553027870262|-32.63392072475|-33.651578752598|-34.335087820778|-35.141764690357|-36.240848596314|-37.109275667114|-37.504752945285|-37.735836054861|-38.123150536285|-38.684055854729|-39.338649834442|35.352888124417|35.352888124417|35.352888124417|35.352888124417|35.352888124417|35.352888124417|35.352888124417|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692|-38.880300351692||||||-38.880300351692|-39.222553064109|-39.22783767038|-39.353152924704|-40.686838024112|-41.929820450646|37.415476259088|37.415476259088|37.415476259088|37.415476259088|37.415476259088|37.415476259088|36.258862849182|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001|36.221548198001||35.751719287519|35.118576901361|34.859528534065|34.608984572959|34.608984572959|34.284859583789|34.284859583789|33.535954923557|-37.147388819049|-37.147388819049|-37.147388819049|-37.147388819049|-37.147388819049|-37.606035065737|-37.606035065737|-37.962261438466|-38.569178952218|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.337274827716|35.044192939067|35.012992493603|34.662027119968|34.662027119968|34.421697350977|33.621332933106|33.620923785807|33.476026937301|33.409471534949|33.096635420302|33.010764924379
08586|11702|/equities/saudi-paper|TADAWULALL||-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.702735556055|-68.919706385322|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|63.219934674785|62.79437321721|62.507253400318|62.507253400318|60.330284692438|-66.8037401311|-66.8037401311|-66.8037401311|-66.8037401311|-68.409713333669|-69.211374622586|-69.211374622586|-70.273745172557|-70.531940267413|-70.663269040683|-71.191689476677|-71.191689476677|-71.677071843169|-71.677071843169|-71.677071843169|-71.677071843169||-71.677071843169|-71.677071843169|-71.677071843169|-71.677071843169|-71.677071843169|-71.677071843169|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-72.971428378477|-75.229368933985|-75.771519088027|-77.387672706|-77.387672706|-78.651449009656|-78.651449009656|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665||||||-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-80.875460196665|-82.089396742904|-82.721553038583|72.265033847199|72.265033847199|72.265033847199|72.265033847199|72.265033847199|72.265033847199|72.265033847199|72.265033847199|72.265033847199|70.744480696107|69.59874578217|69.59874578217|68.15971719666|66.833454629981|66.833454629981|66.833454629981|66.833454629981|66.833454629981|66.833454629981|66.833454629981|66.833454629981|66.833454629981|66.038497409217|66.038497409217|63.972069485311|62.860574289757||||||62.860574289757|62.799626611558|62.070293928613|61.206738216145|61.206738216145|61.206738216145|61.206738216145|60.199400935419|59.453880983202|58.608943709317|58.608943709317|58.608943709317|58.608943709317|58.608943709317|58.608943709317|58.608943709317|56.929128391415|55.370748024152|54.989115036301|54.989115036301|54.989115036301|54.593963504689|54.09935323492|53.517720019563|53.517720019563|52.226757459888|51.140839714749|49.227195469255|47.752439622211|44.664324579556||44.251128456131|44.251128456131|43.445698496518|42.80890791931|42.80890791931|42.80890791931|42.80890791931|42.72706607225|42.551373344911|42.551373344911|41.523956927434|41.523956927434|41.523956927434|41.284193101608|40.002637297007|39.819848299639|39.819848299639|39.819848299639|39.819848299639|38.111257718515|38.111257718515|38.111257718515|38.111257718515|38.111257718515|38.111257718515|38.111257718515|38.111257718515|38.111257718515|38.111257718515|38.111257718515|38.111257718515|37.971807118933|37.971807118933|37.105037288181|36.873816438996|36.873816438996|36.873816438996|36.873816438996|36.801715793966|35.529685699011|35.323384509114|35.142145617834|34.880160949883|34.792345387151|34.792345387151|34.792345387151|34.792345387151|34.792345387151|34.792345387151
08587|11745|/equities/sppc|TADAWULALL||-13.953994755832|-13.953994755832|-14.199994569451|-14.319958455997|-14.319958455997|-14.319958455997|-14.319958455997|-14.319958455997|-14.319958455997|-14.336620869059|-14.482911654996|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.705031732381|-14.8491752222|-14.8491752222|-15.121305367993|13.717331486079|13.717331486079|13.717331486079|13.717331486079|13.717331486079|13.717331486079|12.665924104422|-13.727703491234||-13.727703491234|-13.727703491234|12.978921926054|12.978921926054|12.978921926054|12.978921926054|12.978921926054|12.978921926054|12.978921926054|12.978921926054|12.978921926054|12.978921926054|12.978921926054|12.978921926054|12.691024184263|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737|-13.582310888737|-13.699164046467|-13.699164046467|-13.699164046467|-13.932548215876|-13.932548215876|-13.990609410614|-14.130676432021|-14.175196457315|-14.182440758202|-14.268267367122|-14.579186092745|13.821466215738|13.821466215738|13.821466215738|13.821466215738|13.821466215738|13.821466215738|13.821466215738|13.794962309343|13.781069647982|13.77898070086|13.77898070086|13.77898070086|13.77898070086|13.77898070086|13.77898070086|13.662201370011|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105||||||-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.445878940105|-14.488754013379|-14.595282478686|-14.633323475651|-14.633323475651|-14.633323475651|-14.752581698952|-14.850646079975|-14.967384935968|-14.998509138235|-14.998509138235|-14.998509138235|-14.998509138235|-15.21945436068|-15.451672537185|-15.451672537185|-15.6974134788|-15.862682168691|-15.944090650047|-16.005656186701|-16.104636959531|-16.104636959531|-16.198514445135|-16.198514445135|-16.198514445135|-16.269460236043|-16.339400330087|-16.536000559617|-16.589874810716|-16.589874810716|-16.589874810716|-16.589874810716|-16.589874810716|-16.589874810716|-16.589874810716|-16.589874810716||||||-16.589874810716|-16.616265767323|-16.616265767323|-16.906961433873|-17.01773494348|-17.179705605077|-17.326340076181|-17.698155426155|-17.97572784862|-18.164143037367|16.79772548964|16.79772548964|16.635250306686|16.613612414024|16.500679599601|16.345200339244|16.241333528014|16.239085399418|16.239085399418|16.239085399418|16.239085399418|16.239085399418|16.239085399418|16.239085399418|16.239085399418|16.239085399418|16.239085399418|16.239085399418|16.239085399418|16.239085399418||16.225892553316|16.225892553316|16.225892553316|15.607658184884|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.215773092632|15.215773092632|14.827525601259|14.615028471275|14.544602840678|14.544602840678|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609
08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP||23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.673940858448|23.64326817151|23.535511010975|23.535511010975|23.535511010975|23.535511010975|23.535511010975|23.535511010975|23.535511010975|23.535511010975|23.535511010975|23.535511010975|23.535511010975|23.535511010975|23.535511010975|-25.412983281052|-25.412983281052|-25.412983281052|-25.412983281052|-25.412983281052|-25.412983281052|-25.412983281052|-25.412983281052|-25.412983281052|-26.088869896902|-26.59652216277|-26.669656239437|-26.669656239437|-26.779451689218|-26.779451689218|-27.316358320305|-27.316358320305|-27.316358320305|-27.316358320305|24.259179446174|24.259179446174|24.259179446174|24.154643320456|23.944049172285|23.12783273578|22.264257154203|22.22982306809||22.22982306809|22.22982306809|22.22982306809|22.22982306809|22.22982306809|22.22982306809|22.22982306809|22.22982306809|22.22982306809|22.22982306809|22.22982306809|22.22982306809|22.091273257364|22.091273257364|22.091273257364|21.263636638974|21.107374458682|20.63374824565|20.361942927499|19.832159431399|19.377973848435|19.377973848435|19.076637380491|18.921024013626|18.921024013626|18.921024013626|18.148916537086|-21.392649191492|-21.392649191492|-21.392649191492|-21.392649191492|-21.392649191492|-22.089608953919|-22.551788328451|-22.689765610477|-23.536405526025|21.020268512428|21.020268512428|21.020268512428|21.020268512428|21.020268512428|20.539187511537|20.011318719756|19.511465854524|19.429405975208|19.113784154108|18.999759497301|18.479733270689|-19.944693280974|-19.944693280974|-19.944693280974|-19.944693280974|-19.944693280974|-19.944693280974|-19.944693280974|-19.944693280974|-19.944693280974|-19.944693280974|-20.357436817795|-20.487152914106|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901||||||-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.762182037901|-20.991313078747|-21.161460031785|-21.19828914461|-21.358098706244|-21.740109559163|-21.83456582081|-22.307736279195|-22.307736279195|-22.606373868193|-22.869304429388|-23.229226919121|-23.864696021551|-24.385797989802|-24.385797989802|-24.435330828513|21.950711983105|21.950711983105|21.950711983105|21.746346864061|21.29149596885|20.549441207285|20.315971514761|20.315971514761|20.315971514761|20.315971514761|20.315971514761|20.315971514761|20.315971514761|20.315971514761|20.315971514761|20.315971514761|20.315971514761|20.315971514761|-23.219180886013||||||-23.219180886013|-23.219180886013|-23.219180886013|-23.219180886013|-23.219180886013|-23.753533804928|-23.898370597665|-24.510411525109|21.467578925861|21.467578925861|21.467578925861|21.467578925861|21.467578925861|21.467578925861|21.467578925861|21.146198632731|20.952441615544|20.68826868212|20.506965554156|20.149960849459|19.807734645931|18.968593559363|18.821039791329|18.821039791329|18.821039791329|18.821039791329|18.821039791329|18.821039791329|18.821039791329|18.813377825665||18.691207882121|18.691207882121|18.686897061881|18.483576802335|18.483576802335|17.828418762509|17.693992009919|17.693992009919|17.693992009919|17.693992009919|17.693992009919|17.653324620769|17.604804905306|17.307374943429|17.307374943429|17.307374943429|17.307374943429|17.307374943429|17.101527625912|16.829475860456|16.712750519491|16.555278448238|16.526607541685|16.526607541685|16.526607541685|16.526607541685|16.320674821673|16.17852806707|15.786141762687|15.351269282184|15.102923639127|15.102923639127|14.981026498817|14.97447410374|14.906511904638|14.906511904638|14.848346579783|14.715613480841|14.715613480841|14.602903706536|14.198781762637|14.026423809835|13.970471512287|13.868301801118|13.513668303393|13.085251090559|13.085251090559|13.085251090559|13.085251090559
08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP||-282.33043314163|-282.33043314163|-282.33043314163|-282.33043314163|-282.33043314163|-282.33043314163|-282.33043314163|-282.33043314163|-282.33043314163|-282.33043314163|-282.33043314163|-285.37826820153|-289.33142064167|-292.4904595807|-293.29933880616|-293.29933880616|-294.43259799534|-302.1806681692|274.99784278639|274.99784278639|274.99784278639|274.99784278639|274.40990465904|274.40990465904|274.40990465904|274.40990465904|274.2566453087|274.2566453087|274.2566453087|274.2566453087|274.2566453087|274.2566453087|274.2566453087|273.05182066092|272.28992224487|272.28992224487|267.62212192518|266.83718047886|266.83718047886|260.24468240361|260.24468240361|257.229902112|257.229902112|257.229902112|257.229902112|254.35545459005|248.42828830318|243.67689913973|243.67689913973||243.39654985252|239.69273588525|239.69273588525|239.69273588525|239.69273588525|239.69273588525|239.69273588525|239.69273588525|239.69273588525|239.69273588525|234.86972620605|234.79171254832|234.79171254832|234.79171254832|234.79171254832|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581|-264.97099477581|-265.12273939534|-265.12273939534|-265.12273939534|-265.12273939534|-265.12273939534|-265.12273939534|236.43254836479|236.43254836479|236.43254836479|236.43254836479|236.43254836479|236.43254836479|236.43254836479|236.43254836479|236.43254836479|236.43254836479|234.05839012374|234.0239283272|234.0239283272|222.70435361822|216.04241846765|216.04241846765|206.75216446879|206.75216446879|206.75216446879|206.75216446879|197.34685347878|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833||||||-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-228.34144632833|-230.47938752193|-235.40047945823|-235.40047945823|-240.46720075437|-242.14133061114|-243.29036700663|-251.078185902|-252.42020486236|-256.60023406745|-261.92247839769|-265.22497718423|-266.01663894222|-268.0273795548|-268.0273795548|-268.0273795548|-268.0273795548|-268.0273795548|-268.0273795548|-270.85264411932|-272.75849126186|-273.87610258886|-277.79566971272|-278.30118842928|-278.30118842928|-278.30118842928|-281.65471307786|-281.65471307786|-281.65471307786|-285.74409374229|-285.74409374229|-294.20454283811|-297.99393835175|-304.25993421462|-308.03448370831|-308.03448370831||||||-314.37164771708|-319.52811062651|-319.52811062651|-319.52811062651|-319.52811062651|275.49936335612|275.49936335612|275.49936335612|275.49936335612|275.49936335612|261.14371875181|257.85970140446|251.23299308341|242.25887950837|240.46541896329|231.4018723534|231.4018723534|231.4018723534|231.4018723534|231.4018723534|231.4018723534|231.4018723534|231.4018723534|231.4018723534|231.4018723534|223.73541525188|221.9876709078|221.9876709078|221.9876709078|221.78847325857||221.78847325857|216.6427550163|214.01417105354|213.51131927424|213.51131927424|213.42368859111|213.01318821862|213.01318821862|212.53687630709|211.27430768605|201.20478784371|195.53865095563|194.92750293704|194.92750293704|194.92750293704|194.92750293704|194.92750293704|194.92750293704|194.57501021461|193.91307765749|193.91307765749|193.91307765749|193.91307765749|189.67008899877|188.98529556883|188.98529556883|182.13921662054|180.83011293109|180.83011293109|180.83011293109|180.83011293109|180.83011293109|180.36679638421|174.99644076599|166.34048533189|161.28943204601|158.88825596394|156.86473495234|156.84970295947|156.42184943967|156.42184943967|153.45760641952|149.48623138952|149.34833191019|149.34833191019|149.34833191019|149.34833191019|149.34833191019|149.34833191019
08590|11674|/equities/ssp|TADAWULALL||-71.596125916795|-71.596125916795|-71.596125916795|-72.07299170003|-72.07299170003|-72.157399713081|-72.157399713081|-72.175349317578|-72.175349317578|-72.175349317578|-72.175349317578|-72.661497207248|-73.312775183347|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-73.431326723397|-74.190361076262|-75.772624604864|68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676||68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676|68.328725960676|65.409699072247|65.221885908318|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-70.522934550733|-71.597705649767|-72.158140763932|-72.158140763932|-72.158140763932|-72.158140763932|-72.158140763932|-75.496039808623|65.722498175506|65.722498175506|65.722498175506|65.722498175506|65.354938138419|65.354938138419|64.932496871605|64.932496871605|64.932496871605|64.932496871605|64.932496871605|64.932496871605|64.932496871605|64.932496871605|64.932496871605|64.932496871605|64.932496871605|64.932496871605|64.932496871605|-72.508231804141|-72.508231804141|-72.508231804141|-72.508231804141|-72.508231804141|-72.508231804141|-72.508231804141|-72.508231804141|-72.508231804141|-72.508231804141|-74.425596628376||||||-74.425596628376|-75.478441461135|-76.425501722107|-76.425501722107|-76.425501722107|-77.494999878947|-77.972221579093|-78.957985241363|-78.957985241363|-78.957985241363|-78.957985241363|-79.597757055968|-80.475290195379|-80.578100301859|-81.411848682972|-81.411848682972|-82.173316809828|-82.173316809828|-82.173316809828|-82.914796879219|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|73.07751034222|-84.780203064338|-84.780203064338|-84.780203064338|-84.780203064338|-84.780203064338|-84.780203064338|-84.780203064338|-84.780203064338|-84.780203064338|-84.780203064338||||||-84.780203064338|-84.780203064338|-84.780203064338|-85.544669901944|-86.282965964318|-89.258852343031|-90.065393611533|-92.994880434255|-93.911151983093|-93.911151983093|-93.911151983093|-94.112390414157|71.994734510421|71.994734510421|71.994734510421|66.410817818111|62.289797575678|56.949771015077|56.421971948311|53.302190205968|51.841594222049|51.841594222049|51.496218684493|49.240242431758|44.400268605681|43.361407442591|42.36267552961|39.02490963893|39.02490963893|38.36101092185||35.195568284341|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-38.085369299276|-39.819854734588|35.386290517059|35.386290517059|35.002559742634|35.002559742634|35.002559742634|35.002559742634|35.002559742634|35.002559742634|35.002559742634|35.002559742634|35.002559742634|35.002559742634|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|33.917344121649|33.838717598069|33.792862626197|33.792862626197|33.117068736953|-35.470273721118|-35.470273721118|-35.470273721118
08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM||-41.187340227602|-41.188708905642|-41.220788139176|-41.25986771194|-41.25986771194|-41.25986771194|-41.25986771194|-41.531936087332|-41.531936087332|-41.69659319423|-41.92121538081|-41.95135025358|-42.457056727407|-42.982838858496|-43.294822310221|-43.397929978974|-43.397929978974|-43.518327135224|-43.518327135224|-43.518327135224|-43.518327135224|-43.518327135224|-43.518327135224|-43.518327135224|-43.518327135224|-43.518327135224|-43.518327135224|-43.620363017341|-43.814448353188|-43.814448353188|-43.814448353188|-43.814448353188|-43.814448353188|-43.814448353188|-43.814448353188|-43.814448353188|-43.814448353188|-44.079942063641|-44.122159671068|-44.19962045802|-44.271802077175|42.279672618791|42.279672618791|42.279672618791|42.279672618791|42.163524623364|42.160835435446|42.160835435446|42.160835435446||42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|42.160835435446|40.623151543467|38.386835260224|38.07426110355|37.621401692408|37.555741134712|37.555741134712|37.541963549098|37.541963549098|37.246626504749|36.626808626221|-38.685349637908|-38.685349637908|-38.685349637908|-38.685349637908|-38.685349637908|-38.936499258592|37.885863665447|37.885863665447|37.885863665447|37.885863665447|37.885863665447|37.839848390007|37.7831648354|37.53407102208|37.418411102347|37.36194586213|37.36194586213|37.36194586213|37.36194586213|37.096607361188|37.011017351144|37.011017351144|37.011017351144|37.001128228499|36.529032000781|36.428881238954|36.428881238954|36.428881238954|36.428881238954|36.428881238954|36.101534286093|-37.932309045993|-37.932309045993|-37.932309045993|-37.932309045993|-37.932309045993||||||-37.932309045993|-37.932309045993|-37.932309045993|-37.932309045993|-37.932309045993|-37.932309045993|-37.932309045993|-37.932309045993|-37.932309045993|-37.932309045993|-38.085899660547|-38.120442626166|-38.319067127528|-38.319067127528|-38.473963135947|-38.884957386905|-39.145193384455|-39.145193384455|-39.145193384455|-39.145193384455|-39.145193384455|-39.145193384455|-39.145193384455|-39.145193384455|-39.145193384455|-39.145193384455|-39.145193384455|-39.145193384455|-39.145193384455|-39.145193384455|-39.147889188162|-39.147889188162|-39.147889188162|-39.147889188162|-39.147889188162|-39.147889188162|-39.147889188162|-39.147889188162|-39.147889188162|-39.147889188162|-39.147889188162|-39.147889188162|-39.159108460703|-39.159108460703|-39.159108460703||||||-39.159108460703|-39.159108460703|-39.159108460703|-39.660414285967|-39.936065430453|-40.11789803484|-40.130842307998|-40.130842307998|-40.130842307998|-40.204463009253|-40.359305916247|-40.425843302869|-40.473410532385|-40.473410532385|-40.558040960531|-40.600671511999|-40.807654625963|-41.245948216198|-41.597670869561|-41.901445719506|-41.901445719506|-41.901445719506|-41.901445719506|39.656746631284|39.656746631284|39.656746631284|39.656746631284|39.656746631284|39.656746631284|39.656746631284||39.656746631284|39.656746631284|39.441513901805|39.441513901805|39.441513901805|39.441513901805|39.441513901805|39.441513901805|39.441513901805|39.441513901805|39.441513901805|39.441513901805|39.441513901805|39.441513901805|39.441513901805|39.441513901805|39.441513901805|39.441513901805|39.441513901805|39.441513901805|39.100374519665|38.783553136542|38.702059866273|38.390974334831|38.390974334831|38.368065070958|38.368065070958|38.368065070958|38.368065070958|38.368065070958|38.368065070958|38.368065070958|38.368065070958|38.368065070958|38.096178261301|38.096178261301|38.096178261301|37.889616030081|37.744759051427|37.744759051427|37.629007834444|37.365126418018|36.944776321941|36.782181017189|36.782181017189|36.782181017189|36.782181017189|36.782181017189|36.782181017189
08592|11708|/equities/svcp|TADAWULALL||-38.150510435981|-38.150510435981|-38.217234114456|-38.627481755998|-39.083312892678|-39.172080777481|-39.172080777481|-39.172080777481|-39.172080777481|-39.172080777481|-39.999532459395|-40.178436595001|-40.178436595001|-40.88159638621|-41.101771685565|-42.251968963372|-42.70774079189|-42.776224640972|-42.776224640972|-42.976361305588|-43.12255350335|-43.12255350335|-43.12255350335|-43.12255350335|-43.12255350335|-43.12255350335|-43.12255350335|-43.316723995558|-43.904695066204|-44.080808685291|-44.080808685291|-44.080808685291|-44.080808685291|-44.080808685291|-44.080808685291|-44.080808685291|-44.080808685291|-44.080808685291|-44.080808685291|-44.080808685291|-44.080808685291|-44.767813944361|-44.767813944361|-44.767813944361|-44.767813944361|-44.767813944361|-44.767813944361|-44.767813944361|-44.767813944361||-44.767813944361|-44.767813944361|-44.767813944361|-44.808682626641|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.380838946274|-45.584196181367|-45.584196181367|-45.584196181367|-45.584196181367|-45.584196181367|-45.584196181367|-45.584196181367|-45.584196181367|-45.584196181367|-45.584196181367|-45.584196181367|-45.584196181367|-46.326884900276|-46.715289623581|-46.715289623581|-48.299367507411|-48.299367507411|-48.299367507411|-50.032629843236|45.494329848909|45.494329848909|45.494329848909|45.494329848909|45.494329848909|45.494329848909|45.494329848909|45.494329848909|45.494329848909|45.494329848909|45.494329848909|45.296477652284|44.815529665122|44.172812180132|44.080900303093|43.467666961051|43.32860112055|43.32860112055|42.334077162309|42.334077162309|42.093385220942|42.093385220942|42.093385220942|41.928760847976|40.71806582867|-44.385853570202|-44.385853570202|-44.385853570202|-44.385853570202|-44.663054727435||||||-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.663054727435|-44.900688069985|-44.900688069985|-45.707252284852|-45.707252284852|-45.707252284852|-46.210835109119|-47.023151223267|-47.398645633048|-47.398645633048|-47.913509080394|-47.913509080394|-47.913509080394|-47.913509080394|-48.429402749703|-48.429402749703|-48.429402749703|-48.444757586706|-48.444757586706|-48.444757586706|-49.224729253173|-50.160810578002|-51.259235289509|-51.376117639267|-51.376117639267|-51.376117639267|-51.376117639267|-51.376117639267|-51.376117639267||||||-51.865129396346|-51.908478124304|-51.95386458256||-53.459850426273|-54.897056495433|49.861406619652|49.861406619652|49.861406619652|49.861406619652|49.861406619652|49.861406619652|49.861406619652|49.861406619652|49.861406619652|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181|48.271065086181||48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|47.732062372047|47.695816579819|47.695816579819|47.695816579819|47.695816579819|47.695816579819|47.695816579819|47.695816579819|47.695816579819|47.062016133203|45.168907408067|45.168231173962|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.008000571378|43.546603552658|43.546603552658|43.041494507536|43.041494507536|43.041494507536|43.041494507536|43.041494507536|43.041494507536
08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL||-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-4.988548144675|-5.0017199085562|-5.012679143993|-5.012679143993|-5.0140877523333|-5.0162087588741|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774||-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|-5.0229761621774|4.8764880740641|4.8764880740641|4.8764880740641|4.8764880740641|4.8764880740641|4.8764880740641|4.8764880740641|4.8764880740641|4.8764880740641|4.8764880740641|4.8764880740641|4.8764880740641|4.839431162675|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119||||||-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.069504388119|-5.0799856699723|-5.0799856699723|-5.0799856699723|-5.0952135785642|-5.0952135785642|-5.0952135785642|-5.1076819862766|-5.1076819862766|-5.1076819862766|-5.1076819862766|-5.1076819862766|-5.1536197532158|-5.1536197532158|-5.1712441034826|-5.1936046092281|-5.2201908361482|-5.2201908361482|-5.2474341670195|-5.2927045600855|-5.3074495281603|-5.3249439360727|-5.3349378508582|-5.3382643772777|-5.3488484443466|-5.3488484443466|-5.3488484443466|-5.3488484443466|-5.3488484443466|-5.3698318602024|-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392||||||-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392|-5.3859445558392|5.0751361281796|5.0751361281796|5.0751361281796|5.0751361281796|5.0751361281796|5.0751361281796|5.0557065441789|4.936057788671|4.936057788671|4.880619665584|4.818665909425|4.818665909425|4.7996288136813|4.7812543794152|4.7691713355908|4.764634823681|4.7545943788699|4.752326997564|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682||4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.674906318555|-4.9476955444122|-4.9476955444122|-4.9476955444122|-4.9476955444122|-4.9557730125614|4.7200048073643|4.7200048073643|4.7200048073643|4.7200048073643|4.7200048073643|4.7200048073643|4.7200048073643|4.7200048073643|4.6822276230778|4.6441416868596|4.6329352733193|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918
08594|11651|/equities/tabuk-agr-dev|TADAWULALL||-15.758080764975|-15.758080764975|-15.861200752485|-15.913555770703|-16.057284732204|-16.178093852314|-16.234548928244|-16.251721198805|-16.259407900302|-16.259407900302|-16.391121338582|-16.391121338582|-16.417912428882|-16.566569426883|-16.661743750428|-16.920826556787|-17.257584813022|-17.326205415619|-17.340227307095|-17.506919848935|-17.605465981713|-17.60940540869|-17.637117370841|-17.747160883336|-17.747160883336|-17.747160883336|-17.747160883336|-17.747160883336|-17.747160883336|-17.747160883336|-17.837956715059|-17.964396265294|-18.094885485201|-18.185344953949|-18.185344953949|-18.185344953949|-18.185344953949|-18.225938129883|-18.458070861534|-18.458070861534|-18.497186587753|17.157333579841|17.157333579841|17.157333579841|17.119671016052|17.119671016052|17.101856078389|16.794284968114|16.7312611292||16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.7312611292|16.643597916685|16.643597916685|16.643597916685|16.643597916685|16.643597916685|16.635305497777|16.635305497777|16.532561299682|16.429512021144|16.31390232201|-17.701255040711|-17.701255040711|-17.701255040711|-17.701255040711|-17.701255040711|-17.89028369646|-17.934748023147|-17.934748023147|-17.934748023147|-17.934748023147|-17.934748023147|17.105821244389|17.105821244389|17.105821244389|17.105821244389|17.105821244389|17.105821244389|17.105821244389|17.105821244389|17.105821244389|17.105821244389|17.105821244389|17.105821244389|16.889415967087|16.889415967087|16.889415967087|16.889415967087|16.889415967087|16.889415967087|16.889415967087|16.889415967087|-17.885286455318|-17.885286455318|-17.885286455318|-18.059496584915|-18.059496584915|-18.059496584915|-18.059496584915|-18.059496584915|-18.059496584915|-18.059496584915|-18.133329628161||||||-18.133329628161|-18.272290996807|-18.272290996807|-18.272290996807|-18.272290996807|-18.272290996807|-18.272290996807|-18.365419150077|-18.365419150077|-18.365419150077|-18.588243644196|-18.719160681254|-18.905733140847|-18.98525909201|-19.105843266024|-19.420415504825|-19.420415504825|-19.420415504825|-19.490462206086|-19.627179355842|-20.126866256112|-20.313184432314|-20.351316112199|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|18.261354314261|-20.373717670276|-20.373717670276|-20.373717670276|-20.373717670276|-20.373717670276||||||-20.373717670276|-20.373717670276|-20.373717670276|-20.75746470539|-20.802737671448|-21.559708231371|19.277714849414|19.277714849414|19.277714849414|19.277714849414|19.277714849414|19.277714849414|19.277714849414|18.951905701891|18.757673235221|18.241942323632|18.241942323632|17.99104681433|17.950950744975|17.950950744975|17.950950744975|17.950950744975|17.950950744975|17.950950744975|17.950950744975|17.950950744975|17.678833567686|17.495835741782|17.495835741782|17.495835741782||17.495835741782|17.495835741782|17.495835741782|17.333151031891|16.772389916755|16.464876841811|16.248752699194|-17.332076060072|-17.332076060072|-17.332076060072|-17.332076060072|-17.332076060072|-17.332076060072|-17.332076060072|-17.332076060072|-17.472306555394|-17.684785226853|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478836315286|16.322041477772|16.244490374032|16.169740321831|16.169740321831|16.16132230339|16.16132230339|16.16132230339|16.16132230339|16.16132230339|15.727025769128|15.70002849673|15.615174444829
08595|11728|/equities/taibah|TADAWULALL||-40.121260653646|-40.121260653646|-40.356958189177|-40.963285435756|-41.484207141752|-42.029674517176|-42.074638352418|-42.291264200237|-42.868948563663|-42.868948563663|-42.868948563663|-43.114538275285|-43.114538275285|-43.114538275285|-43.896707838424|-45.121342678477|-45.582046742361|-46.071717203901|-46.096353254104|-46.520947678646|-47.284385292354|-47.439056057771|-47.439056057771|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|-47.44861840772|44.220619461346|44.220619461346|44.220619461346|43.746736058548|43.746736058548|43.746736058548|43.693595154368|43.423438636554||-45.831435504927|-45.831435504927|-45.831435504927|-45.831435504927|-45.99048287711|-46.319982500446|-46.593875785857|-46.593875785857|-46.593875785857|-46.593875785857|-46.593875785857|-46.815417497456|-46.839352520638|-47.047396821649|-47.047396821649|-47.047396821649|-47.113774161506|-47.373639695035|-47.665154580923|-47.89461615864|-48.177350185354|-48.382643828824|-48.382643828824|-48.382643828824|-48.382643828824|-48.382643828824|-48.382643828824|-48.382643828824|-48.382643828824|-48.382643828824|-48.382643828824|44.64179767155|44.64179767155|44.64179767155|44.64179767155|44.64179767155|44.64179767155|44.32977510584|44.204907323606|44.204907323606|44.204907323606|44.148958278888|44.148958278888|43.990510173632|43.890546351076|43.890546351076|43.890546351076|43.322829278974|42.380920658142|41.282493303385|41.282493303385|41.282493303385|41.282493303385|41.282493303385|41.282493303385|41.282493303385|41.282493303385|41.282493303385|41.282493303385|41.282493303385|41.282493303385|40.736103585657|40.29289346635|40.026204383435|40.026204383435|40.026204383435||||||40.026204383435|39.543005930121|39.339450609613|38.287413952054|-42.727985050299|-42.727985050299|-42.727985050299|-42.727985050299|-42.727985050299|-42.727985050299|-43.947760743143|-44.130844931075|-44.462049541947|-45.066444233444|-45.066444233444|-45.066444233444|-45.066444233444|-46.148827900915|-46.962586047946|-47.336208372976|-48.176949629609|43.923853964537|43.923853964537|43.923853964537|43.923853964537|43.923853964537|42.568172131346|41.800746134438|41.023051133331|39.942278613179|39.22753094471|39.179807866689|39.179807866689|39.179807866689|39.179807866689|39.179807866689|39.179807866689|39.179807866689|38.844230666289|38.09081206336|37.54812256511|37.539582747177|37.405092365163|36.969546987632|35.870865935622||||||35.870865935622|35.870865935622|35.870865935622|35.870865935622|35.870865935622|35.870865935622|35.870865935622|35.870865935622|35.870865935622|35.870865935622|35.870865935622|35.870865935622|35.870865935622|34.489852183989|33.82483592953|33.727597511761|33.327885191697|32.978205302312|32.453560514532|31.767847135422|30.803162127466|30.502281876018|30.502281876018|30.502281876018|30.502281876018|30.502281876018|30.502281876018|30.502281876018|30.502281876018|30.502281876018||30.502281876018|30.421980667567|30.374423133506|30.110471631833|29.903300605161|29.456445837399|29.21549431525|29.161660265506|29.157400951983|29.030446222757|28.517161028622|28.141290498043|27.670879072906|27.407715274911|27.407715274911|27.407715274911|27.407715274911|27.407715274911|27.407715274911|27.036351153167|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|25.91196590964|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417
08596|40405|/equities/takween-advanced-industries|TADAWULALL||-11.404733268648|-11.404733268648|-11.483037357231|-11.515668543708|-11.515668543708|-11.515668543708|-11.515668543708|-11.644076038876|-11.659940405037|-11.659940405037|-11.659940405037|-11.735489336811|-11.816099025764|-11.961221432198|-12.056913083912|-12.220374962834|-12.220374962834|-12.220374962834|-12.220374962834|-12.220374962834|-12.464860912989|-12.629845880612|-12.716495168589|-12.80721679041|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.817915211867|-12.838794667136|-12.930883361909|-13.116537096338|-13.302818936591|11.70600600199|11.70600600199|11.70600600199|11.70600600199|11.526672786652|11.460054971949|11.460054971949|11.460054971949||11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.460054971949|11.194505852876|10.995005945826|10.734575259421|10.734575259421|10.597377220463|10.597377220463|10.495974505026|10.429971284424|10.398857084418|10.360860446714|10.360860446714|10.360860446714|-11.57355666083|-11.57355666083|-11.57355666083|-11.57355666083|-11.57355666083|-11.57355666083|-11.57355666083|-11.57355666083|-12.037284956176|-12.045890204564|-12.045890204564|-12.045890204564|-12.045890204564|-12.045890204564|-12.045890204564|-12.045890204564|-12.045890204564|-12.045890204564|-12.045890204564|-12.045890204564|-12.045890204564|-12.045890204564|-12.045890204564|-12.045890204564|-12.045890204564|-12.045890204564|-12.045890204564|-12.150989126779|-12.383321311316|-12.547023378303|-12.754470916248|-12.858300681088|-12.950014334251|-12.950014334251|-12.950014334251|-12.950014334251|-12.950014334251|-12.950014334251|-13.123499195292||||||-13.123499195292|-13.123499195292|-13.123499195292|-13.123499195292|-13.123499195292|-13.240555013235|-13.43061692297|-13.481847627167|-13.481847627167|-13.481847627167|-13.664274647505|-13.803188316172|-13.803188316172|-13.803188316172|-13.803188316172|-13.847953769985|-13.847953769985|-13.847953769985|-13.93106017888|-14.210066697999|-14.283415285653|-14.283415285653|-14.397128228685|-14.671254189302|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.514329151917|13.122588056777|12.728431430629|-14.399682295177|-14.399682295177|-14.399682295177|-14.399682295177|-14.399682295177||||||-14.399682295177|-14.399682295177|-14.399682295177|-14.399682295177|-14.428815453875|-14.428815453875|-14.428815453875|-14.428815453875|-14.428815453875|-14.428815453875|-14.428815453875|-14.428815453875|-14.428815453875|-14.428815453875|-14.428815453875|-14.428815453875|-14.99535014191|-15.248793657461|-15.248793657461|-15.248793657461|-15.455326671776|-15.56608126509|-15.56608126509|-15.654535588818|-15.743927859816|-16.105475584172|-16.366084009964|-16.44787148034|-16.47763473232|-16.942927166702||-17.143860901435|-17.143860901435|15.2304914201|15.2304914201|15.2304914201|15.2304914201|15.2304914201|15.2304914201|15.2304914201|15.2304914201|14.683704589131|14.683704589131|14.683704589131|14.683704589131|14.683704589131|14.683704589131|14.683704589131|14.683704589131|14.525339998936|14.436821900182|14.198382601002|13.797804637283|13.797804637283|12.687107928958|12.294407933251|12.268516904|12.191566818162|12.007917688074|11.94574120332|11.94574120332|11.883786125197|11.882710521621|11.882710521621|11.797152067792|11.797152067792|11.797152067792|11.792745353527|11.790526497968|11.523948842295|11.43386605714|11.236518260884|11.025270962105|11.010051064343|10.979521489562|10.979521489562|10.979521489562|10.967116994324|10.967116994324|10.967116994324
08597|1011863|/equities/taleem-reit-fund|TADAWULALL||-11.176687337736|-11.176687337736|-11.176687337736|-11.176687337736|-11.176687337736|-11.176687337736|-11.176687337736|-11.176687337736|-11.176687337736|-11.192985801542|-11.225453364979|-11.225453364979|-11.225453364979|-11.225453364979|-11.226058840896|-11.280065881042|-11.302295431857|-11.31810605235|-11.344887397834|-11.344887397834|-11.344887397834|-11.344887397834|-11.368132347614|-11.368132347614|-11.392369158567|-11.40929919647|-11.448393567683|-11.448393567683|-11.490437649225|-11.538811346306|-11.538811346306|-11.551371805478|-11.551371805478|-11.600412890435|-11.630458669664|-11.842731825512|-11.85303536168|-11.965594882339|-11.996216317646|11.203104358573|11.203104358573|11.203104358573|11.203104358573|11.203104358573|11.089005052668|11.028894649194|10.923202874541|10.923202874541|10.879075343924||10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.879075343924|10.869466712399|10.869466712399|10.869466712399|10.869466712399|10.869466712399|10.869466712399|10.869466712399|10.869466712399|10.869466712399|10.869466712399|10.869466712399|10.869466712399|10.869466712399|10.869466712399|10.869466712399|10.869466712399|10.869466712399|10.869466712399|10.794631985376|10.794631985376|10.794631985376|10.774035007368|10.755969508944|10.755969508944|10.647744108635|10.541937856098|10.516597355096|10.492885789042|10.443206531874|10.379884304667|10.379884304667|10.315427106911|10.312696238683|10.305531992636|10.305531992636|10.305531992636|10.305531992636|10.305531992636|10.305531992636|10.305531992636|10.250469455288|10.250469455288|10.250469455288|10.183854696006|10.161055649321|10.161055649321||||||10.157839286108|10.029821329403|9.9742460571923|-10.578958738028|-10.578958738028|-10.578958738028|-10.578958738028|-10.578958738028|-10.578958738028|-10.579181850855|-10.579181850855|-10.579181850855|-10.579181850855|-10.666150526873|-10.666150526873|-10.728340517008|-10.728340517008|-10.728340517008|-10.755934329523|-10.806461746915|-10.806461746915|-10.961624392121|-11.135137673052|-11.244597615834|-11.255065375919|-11.255065375919|-11.255065375919|-11.255065375919|-11.255065375919|-11.255065375919|-11.255065375919|-11.255065375919|-11.255065375919|-11.255065375919|-11.255065375919|-11.255065375919|-11.282516777635|-11.282516777635|-11.282516777635|-11.282516777635|-11.282516777635|-11.282516777635|-11.301685081721|-11.328539092012|-11.35726542679||||||-11.41585080058|-11.42316740785|-11.434630381112|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.445426055042|-11.451988500209|-11.451988500209|-11.451988500209|-11.451988500209|-11.451988500209|-11.451988500209|-11.461098611191|-11.484400014405|-11.484400014405|-11.484400014405|-11.484400014405|-11.497111033869|-11.580123688856||-11.629026388768|-11.671140167055|-11.677580523562|-11.677580523562|-11.68731188782|-11.713680055494|-11.761866652033|-11.84096319042|-11.900571579824|-11.900571579824|-11.981746032382|-12.070828837979|-12.099810144226|-12.162011222618|-12.288901837421|-12.431002228076|-12.631113309125|11.260985142147|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.9313667405|10.9313667405|10.9313667405|10.9313667405|10.9313667405|10.9313667405|10.9313667405|10.9313667405|10.865963100101|10.831595679404|10.831595679404|10.831595679404|10.790172407659|10.790172407659|10.790172407659|10.651302785379|10.622295680025|10.622295680025|10.622295680025
08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL||-141.05818708768|-141.06464299483|-143.28293767817|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.16742791888|-145.64988377649|-145.64988377649|-145.64988377649|-145.64988377649|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-146.36159478369|-149.43510141574|137.10050634188|137.10050634188|137.10050634188|137.10050634188|137.10050634188|137.10050634188|137.10050634188||137.10050634188|137.10050634188|137.10050634188|137.10050634188|137.10050634188|137.10050634188|133.38945149098|130.91049860489|129.33388411746|125.50432128096|124.63067088343|124.63067088343|124.63067088343|124.63067088343|124.63067088343|124.63067088343|124.62865392484|124.62865392484|124.62865392484|124.62865392484|124.62865392484|124.62865392484|124.62865392484|124.62865392484|124.62865392484|124.62865392484|123.30606073346|123.30606073346|123.30606073346|123.30606073346|123.30606073346|123.30606073346|123.30606073346|123.30606073346|123.30606073346|123.30606073346|123.30606073346|122.8622842785|121.25809584683|119.52894280239|119.52894280239|119.52894280239|117.19182955053|117.19182955053|117.19182955053|-129.96818057217|-129.96818057217|-129.96818057217|-129.96818057217|-129.96818057217|-129.96818057217|-129.96818057217|-129.96818057217|-129.96818057217|-129.96818057217|-129.96818057217|-129.96818057217|-130.90909206777|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465||||||-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-130.97705847465|-131.00784351255|-131.9753787984|-132.82175892672|-132.82175892672|-132.82175892672|-132.82175892672|-132.82175892672|-132.82175892672|-132.82175892672|-134.88241728835|-134.88241728835|-136.68046229739|-141.4894015354|-149.99001599|-149.99001599|-149.99001599|-149.99001599|-149.99001599|-149.99001599|-149.99001599|-149.99001599|-149.99001599|-149.99001599|-152.0000235311|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819||||||135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|135.31570385819|131.33967366622|129.71074851802|129.53548996305|129.53548996305|127.47276509974|126.74752101604|124.28613683585|124.07918282355|124.07918282355|119.72131136617|118.97692836608|118.97692836608|117.8410284661|116.87811274075|116.87811274075||116.87811274075|116.87811274075|115.13123866743|114.21248893413|110.52499134975|107.52776435169|104.09751323365|101.47501504313|99.361131216548|96.708804479673|96.708804479673|94.865334580821|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.41331580886|-103.41331580886|-103.41331580886|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.563427077458|95.98158403097|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934
08599|11726|/equities/tihama|TADAWULALL|||-15.340075826208|-15.340084234388|-15.34009357681|-15.340103957279|-15.340115491133|-15.340128306527|-15.340142545854|-15.340158367328|-15.340175946743|-15.340195479427|-15.34021718241|-15.340241296834|-15.340268090639|-15.340297861534|-15.340330940306|-15.340367694497|-15.340408532486|-15.340453908031|-15.340504325302|-15.340560344493|-15.340622588038|-15.340691747532|-15.340768591415|-15.340853973507|-15.340948842497|-15.341054252487|-15.341171374699|-15.341301510489|-15.341446105811|-15.34160676728|-15.341785280024|-15.341983627517|-15.34220401362|-15.342448887068|-15.342720968677|-15.343023281575|-15.343359184796|-15.343732410597|-15.344147105931|-15.344607878525|-15.345119848074|-15.345688703128|-15.346320764299|-15.347023054489|-15.347803376922|-15.348670401848|-15.349633762877|-15.350704164021||-15.351893498624|-15.353214981517|-15.354683295843|-15.356314756204|-15.35812748994|-15.360141638534|-15.362379581417|-15.36486618462|-15.367629077068|-15.370698957566|-15.374109935897|-15.37789991182|-15.38211099618|-15.386789978801|-15.39198884838|-15.397765370135|-15.40418372764|-15.411315235979|-15.419239134134|-15.428043465417|-15.437826055731|-15.448695600524|-15.460772872517|-15.474192063621|-15.489102275958|-15.505669178554|-15.524076848106|-15.544529814275|-15.56725533224|-15.592505907757|-15.620562102776|-15.651735652797|-15.686372930598|-15.724858794821|-15.76762086618|-15.815134278802|-15.867926959492|-15.887977466046|-15.887977466046|-15.887977466046|-15.887977466046|-15.961086230211|-16.033218409861|-16.033218409861|-16.033218409861|-16.093232722739|-16.093232722739|-16.141370132742|-16.197201781933|-16.197201781933|-16.197201781933|-16.197201781933|-16.197201781933|-16.197201781933|-16.197201781933|-16.197201781933|-16.197201781933|-16.197201781933|-16.197201781933||-16.197201781933|-16.197201781933|-16.197201781933|-16.197201781933|-16.197201781933|-16.227551740713||||||-16.227551740713|-16.227551740713|-16.227551740713|-16.227551740713|-16.227551740713|-16.227551740713|-16.227551740713|-16.335955699049|-16.335955699049|-16.335955699049|-16.559451724966|-16.559451724966|-16.8071682209|15.754478545414|15.754478545414|15.754478545414|15.754478545414|15.754478545414|15.754478545414|15.754478545414|15.754478545414|15.620531712889|15.604112614966|15.604112614966|15.579424838544|15.579424838544|15.579424838544|15.579424838544|15.533804871772|15.40533942882|15.381487737141|15.364985556561|-16.53216538369|-16.53216538369|-16.53216538369|-16.53216538369|-16.53216538369|-16.682095743713|-16.682095743713|-16.682095743713|-16.682095743713|-16.682095743713|15.601470422353|15.601470422353|15.601470422353||||||15.601470422353|15.601470422353|15.601470422353|15.601470422353|15.601470422353|15.601470422353|15.601470422353|15.601470422353|15.601470422353|15.601470422353|15.601470422353|15.601470422353|15.527190155018|15.502456081047|15.502456081047|15.006062282604|-16.069491192556|-16.069491192556|-16.069491192556|-16.069491192556|-16.069491192556|-16.069491192556|-16.069491192556|-16.069491192556|-16.069491192556|-16.069491192556|-16.069491192556|-16.069491192556|-16.15165673015|-16.27739658088||-16.308217999344|-16.372859058713|-16.372859058713|-16.372859058713|-16.372859058713|-16.372859058713|-16.635398663785|-16.81178470244|-16.81178470244|-16.81178470244|-16.81178470244|-16.901339785429|-16.901339785429|-16.979266025592|-16.989184487715|-17.07464871236|-17.137185486657|-17.137185486657|-17.137185486657|-17.137185486657|-17.137185486657|-17.137185486657|-17.184650536491|-17.209938385989|-17.209938385989|-17.343265589637|-17.489183276409|-17.576870752169|-17.752079355267|16.580645716856|16.580645716856|16.580645716856|16.457385130138|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|-17.135028265611|-17.135028265611|-17.135028265611
08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM||-10.705545664515|-10.705545664515|-10.705545664515|-10.705545664515|-10.805050956636|-10.88561255339|-10.895125091112|-10.972360862666|10.49337403032|10.49337403032|10.49337403032|10.49337403032|10.49337403032|10.49337403032|10.49337403032|10.49337403032|10.461526994935|-10.910475091997|-10.910475091997|-10.910475091997|-10.910475091997|-10.910475091997|-10.910475091997|-10.910475091997|-10.910475091997|-10.910475091997|-10.910475091997|-10.932749886053|-11.063055456499|-11.075617142098|-11.155130196034|-11.218930048133|-11.218930048133|-11.218930048133|-11.239794510907|-11.239794510907|-11.239794510907|-11.259771208306|-11.268634747951|-11.278483125335|-11.389426148342|10.785399967412|10.785399967412|10.785399967412|10.785399967412|10.785399967412|10.785399967412|10.785399967412|10.661555084895||-11.27372434509|-11.27372434509|-11.27372434509|-11.324138142138|-11.345708822177|-11.423482014344|-11.423482014344|-11.423482014344|-11.423482014344|-11.423482014344|-11.423482014344|-11.503869402857|10.994867977843|10.994867977843|10.994867977843|10.994867977843|10.994867977843|10.994867977843|10.994867977843|10.927630991124|-11.531741159889|-11.531741159889|-11.531741159889|-11.531741159889|-11.531741159889|-11.531741159889|-11.531741159889|-11.531741159889|-11.531741159889|-11.531741159889|-11.531741159889|-11.531741159889|-11.531741159889|-11.531741159889|-11.531741159889|-11.687490270903|-11.731655701851|-11.752465953232|-11.752465953232|-11.752465953232|-11.752465953232|-11.752465953232|-11.859406830869|-11.895072688817|-11.895072688817|-11.895072688817|-11.895072688817|-11.895072688817|-11.895072688817|-11.895072688817|-11.895072688817|-11.895072688817|-11.895072688817|-11.895072688817|-11.921192423236|-11.946880251977|-11.970977949669|-12.007752921372|-12.084170423381|-12.100604100308|-12.100604100308|-12.100604100308|-12.167337836249|-12.220375685144|-12.254862101264|-12.359290285483||||||-12.359290285483|-12.359290285483|-12.359290285483|-12.359290285483|-12.359290285483|-12.359290285483|-12.410322687774|-12.557329635306|-12.557329635306|-12.557329635306|-12.557329635306|-12.557329635306|-12.557329635306|-12.741477891785|-12.85830897422|-12.990874950917|-12.990874950917|-13.11430538234|-13.200339349739|-13.315933104612|-13.439925640002|-13.51880573473|-13.752006363446|-13.903711536262|-13.903711536262|-14.147457894058|-14.426063758765|-14.624793187178|-14.624793187178|-14.624793187178|-14.624793187178|-14.624793187178|-14.624793187178|-14.624793187178|-14.624793187178|-14.624793187178|-14.925325172253|13.582538753791|13.582538753791|13.582538753791|13.582538753791|13.582538753791|13.582538753791|13.582538753791|13.582538753791||||||13.582538753791|13.343932211447|12.899924397522|-14.253093933954|-14.253093933954|-14.253093933954|-14.354548904514|13.172380410256|13.172380410256|13.172380410256|13.172380410256|13.172380410256|13.172380410256|13.172380410256|13.172380410256|13.172380410256|13.172380410256|12.924866741037|12.483004309906|12.483004309906|12.483004309906|12.483004309906|12.483004309906|12.483004309906|12.483004309906|12.384079653262|12.384079653262|12.294759307541|12.294759307541|12.294759307541||12.248621501567|12.110691271492|11.991879103657|11.804309710392|11.687011145363|11.521000913644|11.521000913644|11.45555682079|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.340125087786|-12.393472728783|-12.429413912091|-12.609348691606|-12.683720868057|-12.74080122094|-12.742001089571|-12.911112821895|-12.937062177201|12.290579555786|12.290579555786|12.290579555786|12.290579555786|12.290579555786|11.93064387458|11.914496057455|11.914496057455|11.914496057455|11.914496057455|11.749439576405|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094
08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM||-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-138.54369573936|-139.08188873248|-140.59098366583|-143.312197461|-146.13577054858|-146.55085599554|-148.98984779398|-151.61339540885|-151.61339540885|-151.7482169514|-152.3852649406|-152.3852649406|-152.3852649406|-152.3852649406|-152.3852649406|-152.3852649406|-152.92249384031|-152.92249384031|-152.92249384031|-152.92249384031|-152.92249384031|-152.92249384031|-152.92249384031|-153.68943736007|-153.68943736007|-153.68943736007|-154.39778646134|-154.39778646134|-154.39778646134|-154.39778646134|-155.16271844563|-155.16271844563|-155.16271844563|-155.16271844563|-155.16271844563|-155.16271844563|-155.16271844563|-155.16271844563||-155.16271844563|-155.16271844563|-158.74746307463|-162.37496422762|-163.37217382848|-164.54960234886|-164.54960234886|-165.07733729952|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|154.23152556802|153.37945996816|151.92162896853|151.64151831886|151.64151831886|151.26834605823|146.34260944404|143.41400235536|143.00439902332|143.00439902332|143.00439902332|143.00439902332|143.00439902332|138.86061666165|138.86061666165|138.86061666165|138.86061666165|138.86061666165|138.86061666165|138.86061666165|138.86061666165|138.38439152382|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609||||||-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-150.99946188609|-152.44385586492|-154.85983934128|-155.42943386634|-155.42943386634|-157.44381082941|-160.36706964536|-160.36706964536|-160.36706964536|-160.36706964536|-161.67786127309|-161.67786127309|-165.07539734553|144.76003782637|144.76003782637|144.76003782637|144.76003782637|144.76003782637|144.76003782637|144.76003782637|-167.17599278251|-167.17599278251|-167.17599278251|-167.17599278251|-167.76221403325|-168.62671758981|-168.62671758981|-168.62671758981|-168.62671758981|-168.62671758981|-168.62671758981|-168.62671758981|149.75359877659|149.75359877659|149.75359877659|149.75359877659||||||149.75359877659|149.75359877659|149.75359877659|149.75359877659|149.75359877659|149.75359877659|149.75359877659|149.75359877659|149.75359877659|149.75359877659|149.75359877659|147.11507251455|147.11507251455|147.11507251455|147.11507251455|147.11507251455|143.29004325945|143.29004325945|143.29004325945|143.29004325945|143.29004325945|143.29004325945|143.29004325945|143.29004325945|143.29004325945|143.29004325945|143.29004325945|143.29004325945|141.63338597703|139.64821596595||134.59801621407|133.10208093474|133.10208093474|133.10208093474|131.44674811705|127.68527704195|124.65029765186|-135.55408049659|-135.55408049659|-135.55408049659|-135.55408049659|-135.55408049659|-135.55408049659|-135.55408049659|-135.55408049659|-135.55408049659|-137.47988139056|-137.47988139056|-137.47988139056|-137.47988139056|-137.47988139056|-137.47988139056|-138.19987160258|-139.76652120542|-140.79613679196|127.72016617181|127.72016617181|127.72016617181|127.72016617181|127.72016617181|127.72016617181|127.72016617181|127.72016617181|127.72016617181|126.89527092895|126.89527092895|126.29474937608|122.70696432432|122.70696432432|122.70696432432|122.70696432432|122.70696432432|122.70696432432|122.70696432432|122.70696432432|122.70696432432|122.70696432432|122.70696432432|122.70696432432
08602|11718|/equities/tabuk-cement|TADAWULALL||-12.787409868801|-12.787409868801|-12.913788626552|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.267435885989|12.06715128325|11.917923994932|11.917923994932|11.917923994932|11.917923994932|11.917923994932|11.917923994932|11.917923994932|11.917923994932|11.917923994932|11.917923994932|11.917923994932|-12.793885526487|-12.793885526487|-12.793885526487|-12.793885526487|-12.793885526487|-12.793885526487|-12.793885526487|-12.793885526487|-12.793885526487|-12.793885526487|-12.854317516562|-12.872575223972|-13.036194205868|-13.20688287482|-13.327799183658|-13.327799183658|-13.327799183658|-13.327799183658|-13.327799183658|-13.327799183658|-13.399777366641||-13.428854067725|-13.428854067725|-13.428854067725|-13.428854067725|12.626020412501|12.626020412501|12.626020412501|12.626020412501|12.626020412501|12.626020412501|12.626020412501|12.626020412501|12.626020412501|12.626020412501|12.535578547646|12.414771540732|12.414771540732|12.414771540732|12.369746031332|12.213051546467|11.88339036135|11.844686879049|11.844686879049|11.844686879049|11.844686879049|11.844686879049|11.818017167583|11.818017167583|11.818017167583|11.818017167583|11.818017167583|11.818017167583|-12.466012694361|-12.466012694361|-12.466012694361|-12.548879466896|-12.548879466896|-12.548879466896|-12.548879466896|-12.548879466896|-12.548879466896|-12.548879466896|-12.548879466896|-12.548879466896|-12.548879466896|-12.548879466896|-12.548879466896|-12.548879466896|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686||||||-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.551232544686|-12.582480077507|-12.672755484848|-12.745330086172|-12.745330086172|-12.745330086172|-12.763700528079|-12.816333659417|-12.849260047549|-12.958066891161|-13.085629620516|-13.191810464818|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.267111258838|-13.295679045092|-13.314088027092|-13.485097330901|-13.485097330901|-13.485097330901|-13.485097330901|-13.485097330901|-13.485097330901|-13.485097330901|-13.485097330901||||||-13.485097330901|-13.485097330901|-13.485097330901|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|-13.511458351993|13.067154477497|13.067154477497|13.067154477497|13.067154477497|13.067154477497|13.067154477497|13.067154477497|13.067154477497|13.067154477497|13.067154477497|13.067154477497|13.067154477497|13.067154477497||13.067154477497|13.067154477497|13.067154477497|12.944604858535|12.944604858535|12.944604858535|12.944604858535|12.890672719895|-13.440178184297|-13.440178184297|-13.440178184297|-13.440178184297|-13.440178184297|-13.440178184297|-13.440178184297|-13.521309301352|-13.567705814904|-13.567705814904|-13.567705814904|-13.567705814904|-13.567705814904|-13.567705814904|-13.567705814904|-13.567705814904|-13.567705814904|-13.646339249684|-13.671282986154|-13.671282986154|-13.676981638261|-13.802201481206|-13.909112792924|-13.965581940423|-13.965581940423|-13.965581940423|-13.965581940423|-13.965581940423|-14.061757351304|-14.11639730284|-14.128219411874|-14.188021710741|-14.235579759133|-14.308421910088|-14.416023797769|-14.507190468599|-14.507190468599|-14.601322388968|-14.661469327434|-14.713855066811|-14.795394569542
08603|11735|/equities/tourism-ent|TADAWULALL||-1.0117280325766|-1.0117280325766|-1.0117280325766|-1.0224756026131|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.92874636367366|0.90703262242032|0.90703262242032|0.89714345874708|0.89714345874708|0.89714345874708|0.89071491959273|0.86301661533978|0.84630537381751|0.84630537381751|0.84630537381751||0.83811706691961|0.83346340159553|0.82390339088335|0.82390339088335|0.82390339088335|0.82390339088335|0.82390339088335|0.82390339088335|0.82390339088335|0.81878152502792|0.78385333351747|0.78385333351747|0.78385333351747|0.78385333351747|0.78385333351747|0.78385333351747|0.78385333351747|0.78385333351747|0.78385333351747|0.78385333351747|0.78385333351747|0.78385333351747|0.761503685762|0.73944854211975|0.72716505077336|-0.80668727498064|-0.80668727498064|-0.80668727498064|-0.80668727498064|-0.80668727498064|-0.80668727498064|-0.80668727498064|-0.80668727498064|-0.80668727498064|-0.80668727498064|-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83227598255237|-0.83863998326284|-0.84182220998321|-0.86313580807618|-0.86459532972366|-0.86635225381123|-0.86635225381123|-0.87039137842111|-0.88276714971836|-0.88276714971836|-0.88807461318235|-0.89230512973181|-0.90478347403597||||||-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.90482909128966|-0.91478901274781|-0.91478901274781|-0.92976559607829|-0.9380728658553|-0.9434142804274|-0.96046031582455|-0.96272263814053|-0.96272263814053|-0.96272263814053|-0.96272263814053|-0.97080294610219|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.85703503723095|0.84281672962452|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779||||||0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.79895996071779|0.77495554330043|0.75939503910467|0.72766115270638|0.71828535374034|0.71828535374034|0.70031709004363|0.68810750438501|0.68810750438501|0.6759952168124|0.6759952168124|0.6759952168124|0.6759952168124|0.6759952168124|0.6759952168124|0.6759952168124|0.65153554775509|0.65153554775509|0.65153554775509||0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.65153554775509|0.64553768703712|0.64553768703712|0.61670858075633|0.5846761808397|-0.64670182876033|-0.64670182876033|-0.64670182876033|-0.64670182876033|-0.64670182876033|-0.64670182876033|-0.64670182876033|-0.64670182876033|-0.64911312651019|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674|-0.65527144390674
08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL||74.2356901699|74.2356901699|74.2356901699|74.2356901699|74.2356901699|74.2356901699|74.2356901699|74.2356901699|74.2356901699|74.2356901699|74.2356901699|74.2356901699|74.2356901699|73.900770246286|73.039746243975|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.69055150234|72.206171811547|71.872143150761|71.872143150761|71.872143150761|71.872143150761|71.872143150761|71.872143150761|71.872143150761|71.872143150761|71.872143150761|71.135711221115|70.778570312279|70.628650614146|70.628650614146||70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|70.628650614146|69.30405462729|68.415615913461|66.95076369306|66.95076369306|66.77306619243|66.757435532069|66.757435532069|66.757435532069|66.757435532069|66.757435532069|66.136041345039|65.884492333111|64.877215314107|63.941350433779|63.562611338774|62.919567899881|61.96619037012|61.562430099423|-66.88582783513|-66.88582783513|-66.88582783513|-68.478698950925|64.854548538138|64.854548538138|64.854548538138|64.854548538138|64.854548538138|64.854548538138|64.854548538138|64.854548538138|63.905052490156|63.572282918207|63.219203242453|63.189074204022|63.189074204022|63.189074204022|63.189074204022|63.189074204022|62.565639784661|62.463019150056|62.463019150056|62.463019150056|62.463019150056|62.463019150056|62.463019150056|62.463019150056|62.014466569995|61.890364298785|61.890364298785|61.890364298785|61.890364298785|61.890364298785||||||61.890364298785|61.8837388727|61.382490606152|-67.52010057217|-67.52010057217|-67.52010057217|-67.52010057217|-67.52010057217|-67.52010057217|-67.52010057217|-67.52010057217|-68.211222095027|-69.106912845522|-69.123675894722|-69.123675894722|-69.123675894722|-69.123675894722|-69.123675894722|-69.123675894722|-69.123675894722|-69.123675894722|-69.748529195768|-70.176141685891|-70.306828333986|-71.102028769534|-71.557807200795|-71.886127012186|-71.886127012186|-71.886127012186|-71.886127012186|-71.886127012186|-71.886127012186|-71.886127012186|-71.886127012186|-71.886127012186|-72.006804909102|-72.068672036454|-72.162561316349|-72.162561316349|-72.162561316349|-72.162561316349|-72.162561316349|-72.162561316349|-72.162561316349|-72.162561316349||||||-73.06951172601|-73.360568499685|-73.522856262128|-74.497895973|-74.497895973|-74.497895973|-74.497895973|-74.497895973|-74.497895973|-74.497895973|-74.842100533151|-76.313446901797|-76.676054317155|-77.38450488161|-78.143893973816|-78.159882193129|71.379698244272|71.379698244272|71.379698244272|71.379698244272|71.379698244272|70.738551739783|70.405001121209|70.405001121209|69.150002008727|68.170641747476|68.170641747476|68.170641747476|68.170641747476|68.170641747476||67.797588511915|67.797588511915|67.797588511915|67.16615993767|67.16615993767|65.773512652506|65.603900912723|65.261869097554|65.261869097554|65.261869097554|64.063185851665|63.181318884527|62.734801642802|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|61.453246119324|60.90360366272|60.598894041838|60.598894041838|60.324686213697|60.324686213697|60.324686213697|59.78853816055|58.642820983714|58.486465089395
08605|11734|/equities/natl-agr-mktin|TADAWULALL||-44.676196051692|-44.920775679588|-45.49220536375|-45.49220536375|-45.49220536375|-45.49220536375|-45.49220536375|-45.49220536375|-45.49220536375|-45.49220536375|-45.49220536375|-45.49220536375|-45.49220536375|-45.496893280346|-45.571546732937|-45.745346342144|-45.745346342144|-45.745346342144|-45.745346342144|-45.745346342144|-46.567052296597|-47.01894508887|-47.557160870771|-48.457956014453|-48.539376055832|-48.539376055832|-48.539376055832|-49.313193837399|-50.236661582811|-50.236661582811|-50.707400910969|-51.03322285294|-51.63329715002|-51.63329715002|-51.63329715002|-52.096662135629|-52.096662135629|-53.171290286943|45.199088322284|45.199088322284|45.199088322284|45.199088322284|45.199088322284|45.199088322284|45.199088322284|44.687877269986|43.086531317237|41.851655458615|41.851655458615||41.851655458615|41.851655458615|41.851655458615|41.851655458615|41.851655458615|41.851655458615|40.687949789018|40.303277585739|39.631420133108|38.874066387503|38.874066387503|38.874066387503|38.81613064559|38.81613064559|38.275195650276|38.275195650276|38.275195650276|38.275195650276|38.275195650276|-41.523239287368|-41.523239287368|-41.523239287368|-41.523239287368|-41.523239287368|-41.523239287368|-41.523239287368|-41.523239287368|-41.523239287368|-41.523239287368|-41.523239287368|-41.523239287368|-41.523239287368|-41.747993041447|-41.747993041447|-41.747993041447|-43.183880436609|-44.462644590481|-45.322383895565|-45.68689444704|-45.68689444704|-46.052106467034|-46.191229916442|-46.68127867044|-46.68127867044|-46.68127867044|-46.68127867044|-47.229201065842|-47.335221329601|-47.525246345634|-47.939162902958|-48.515734651494|-48.831464741466|-48.831464741466|-48.990515362154|-49.645018722095|-50.238908928277|-50.304342024461|-51.215937023842|-51.483561575516|-51.483561575516|-52.04732553576|-52.04732553576|-52.04732553576|-52.04732553576|-52.524808693976|-53.469229805305||||||-54.882477349522|-56.467869983946|-56.467869983946|-56.467869983946|-59.208500949182|-59.208500949182|-59.208500949182|-59.208500949182|-59.208500949182|-59.208500949182|-59.208500949182|-59.787223912652|-60.105131298576|-60.105131298576|-60.105131298576|-60.105131298576|-60.105131298576|-60.473479458785|-60.473479458785|-60.473479458785|-60.473479458785|-60.473479458785|-60.473479458785|-61.919248577727|-62.157399101265|55.254489722548|55.254489722548|54.914991273226|54.914991273226|54.914991273226|52.332894949716|51.523730442041|50.66272299024|50.66272299024|49.150887830749|-53.626902194013|-53.626902194013|-53.626902194013|-53.626902194013|-53.626902194013|-53.626902194013|-53.626902194013|-53.626902194013|-53.626902194013|-53.626902194013||||||-53.897409268355|-53.897409268355|-54.501397261063|48.385376468884|48.385376468884|48.385376468884|48.385376468884|48.385376468884|48.385376468884|48.385376468884|48.385376468884|48.385376468884|48.385376468884|48.385376468884|48.005119023043|46.621069044226|46.283044912025|46.283044912025|46.283044912025|44.797399840537|-50.32894584542|-50.32894584542|-50.32894584542|-50.32894584542|-50.352438044547|-50.352438044547|-50.352438044547|-50.352438044547|-50.605274703766|-51.228082156474||-51.29615812864|-51.713680379547|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|47.348336608014|-51.516648445012|-51.516648445012|-51.516648445012|-51.516648445012|-51.516648445012|-51.516648445012|-51.516648445012|-51.516648445012|-51.516648445012|-51.890292231111|-52.134512018129|-52.405869244386|-52.545937518571|-52.545937518571|-52.545937518571|-52.545937518571
08606|11632|/equities/uca|TADAWULALL||-9.5462655892467|-9.5462655892467|-9.6636287228371|-9.8395874782961|-9.9189862989233|-10.069429055722|-10.194921325613|-10.303245887678|-10.32153856646|-10.32153856646|-10.32153856646|-10.32153856646|-10.394487618197|-10.511342058933|-10.511342058933|-10.601491197785|-10.609435011767|-10.639928051523|-10.644210554195|-10.644210554195|-10.644210554195|-10.644210554195|-10.644210554195|-10.644210554195|-10.644210554195|-10.644210554195|-10.644210554195|-10.754678541899|-10.867700397233|-10.867700397233|-10.867700397233|-10.879572315874|-10.879572315874|-10.879572315874|-10.879572315874|-10.879572315874|-10.879572315874|-10.879572315874|-10.879572315874|-10.879572315874|-10.879572315874|-11.020635785728|-11.180706490045|10.256098917337|10.256098917337|10.256098917337|10.256098917337|10.256098917337|10.256098917337||10.256098917337|10.256098917337|10.256098917337|10.256098917337|10.256098917337|10.094554136431|10.080684094561|10.080684094561|10.077002865788|10.077002865788|10.077002865788|10.077002865788|10.077002865788|10.077002865788|10.077002865788|10.077002865788|10.077002865788|10.077002865788|10.077002865788|10.077002865788|10.077002865788|9.997780648334|9.9567657354231|9.9567657354231|9.6708507408428|-10.999784282198|-10.999784282198|-10.999784282198|-10.999784282198|-11.053093066205|-11.1878812207|-11.256535518304|-11.357261061818|-11.378068314824|-11.440631242631|-11.746257141826|10.57060359587|10.57060359587|10.57060359587|10.57060359587|10.57060359587|10.57060359587|10.57060359587|10.551781586692|10.381979602228|-11.636350516189|-11.636350516189|-11.636350516189|-11.636350516189|-11.636350516189|-11.636350516189|-11.636350516189|-11.636350516189|-11.636350516189|-11.636350516189|-11.636350516189|-11.636350516189|-11.636350516189|-11.636350516189|-11.662643419087|-11.662643419087|-11.662643419087|-11.662643419087|-11.662643419087|-11.662643419087|-11.662643419087||||||-12.0351599437|-12.267391580686|-12.267391580686|-12.267391580686|-12.267391580686|-12.465990272214|-12.566656076301|-12.630213822342|-12.630213822342|-12.630213822342|-12.841348954282|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.325457052052|11.269396309124|11.167107374654|10.925674631845|10.284083210374|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424||||||9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.9087149265424|9.570794754891|9.1208831266875|8.7976477362839|8.5023866470355|8.3283905443726|8.3283905443726|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935||-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.8912598385935|-8.9536217864492|-8.958994219624|-8.958994219624|-8.958994219624|-8.9971596175411|-8.9971596175411|-8.9971596175411|-9.0185103873388|-9.1611225847818|-9.3279136821537|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.4957188045206|-9.1522211650399|-9.1522211650399|-9.1522211650399|-9.1522211650399|-9.1522211650399|-9.1522211650399|-9.1522211650399|-9.1522211650399|-9.2069125285179|-9.3254584858186|-9.3693984426136|-9.4583343435193|-9.4583343435193|-9.4583343435193|-9.4583343435193|-9.4583343435193
08607|103951|/equities/umm-al-qura|TADAWULALL||17.029395688399|17.029395688399|17.029395688399|17.029395688399|17.029395688399|16.984950763323|16.984950763323|16.984950763323|16.984950763323|16.984950763323|16.984950763323|16.984950763323|16.984950763323|16.984950763323|16.978828349646|16.978828349646|16.786476257704|16.502752016277|16.326391748025|16.324596284123|16.324596284123|16.324596284123|16.285551604777|16.285551604777|16.208706478461|16.208706478461|15.699514170469|15.699514170469|-16.91872231491|-16.91872231491|-16.91872231491|-16.91872231491|-16.91872231491|-16.91872231491|-16.91872231491|-17.149164046864|-17.149164046864|-17.236848025433|-17.365386703402|-17.565985815161|-17.574428497016|-17.720475976401|16.77521492825|16.77521492825|16.600238978709|16.567702937819|16.567702937819|16.467447149199|16.277163359238||16.191292918074|16.132548080934|15.834385362541|15.834385362541|15.834385362541|15.834385362541|15.834385362541|15.834385362541|15.834385362541|15.834385362541|15.834385362541|15.834385362541|15.834385362541|15.834385362541|15.771538168495|15.655636148097|15.655636148097|15.655636148097|15.655636148097|15.528483846057|-16.574959828505|-16.574959828505|-16.574959828505|-16.574959828505|-16.574959828505|-16.574959828505|-16.574959828505|-16.574959828505|-16.574959828505|-16.574959828505|-16.574959828505|-16.574959828505|-16.574959828505|-16.574959828505|-16.574959828505|15.896024297571|15.896024297571|15.896024297571|15.896024297571|15.896024297571|15.896024297571|15.896024297571|15.896024297571|15.896024297571|15.896024297571|15.870275384232|15.870275384232|-16.84375021154|-16.84375021154|-16.84375021154|-16.862002580892|-16.862002580892|-16.862002580892|-16.862002580892|-16.862002580892|-16.992224818612|-17.025805612565|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376||||||16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.103013435376|16.016681688111|15.95297984843|15.762996631293|15.762996631293|15.762996631293|15.762996631293|15.762996631293|15.762996631293|15.762996631293|15.762996631293|15.394154971325|15.394154971325|15.394154971325|15.394154971325|15.394154971325|15.394154971325|15.394154971325|15.394154971325|15.394154971325|15.394154971325|15.145728051093||||||15.120809170302|14.734232422043|-15.556279176317|-15.556279176317|-15.556279176317|-15.702319796981|-15.702319796981|-15.720355387199|-15.881506146842|-16.017229386892|-16.017778856588|-16.017778856588|-16.017778856588|-16.017778856588|-16.017778856588|-16.017778856588|-16.017778856588|-16.039754319006|-16.094171232442|-16.144634823512|-16.290705050044|-16.321894898472|-16.363216416105|15.59565000975|15.59565000975|15.59565000975|15.59565000975|15.59565000975|15.59565000975|15.59565000975||15.59565000975|15.59565000975|15.59565000975|-16.215722411277|-16.215722411277|-16.215722411277|-16.215722411277|-16.270802278654|-16.368669425267|-16.438829323692|-16.438829323692|-16.438829323692|-16.438829323692|-16.438829323692|-16.438829323692|-16.438829323692|-16.588699814394|-16.615889177751|-16.615889177751|-16.615889177751|-16.615889177751|-16.615889177751|-16.615889177751|-16.615889177751|-16.615889177751|-16.817655521445|-17.196283823707|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.309620449749
08608|11624|/equities/saudi-indian|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08609|11643|/equities/food-products|TADAWULALL||-39.481055255986|-39.481055255986|-39.870617968348|-40.153465807998|-40.342448363834|-40.342448363834|-40.342448363834|-40.342448363834|-40.342448363834|-40.342448363834|-40.86383219354|-41.045922921682|-41.189913509714|-41.683238928437|-42.046348091338|-42.046348091338|-42.046348091338|-42.046348091338|-42.046348091338|-42.255783708779|-42.255783708779|-42.255783708779|-42.255783708779|-42.255783708779|-42.255783708779|-42.255783708779|-42.255783708779|-42.74253914962|-43.119581066264|-43.119581066264|-43.119581066264|-43.119581066264|-43.119581066264|-43.119581066264|-43.119581066264|-43.119581066264|-43.119581066264|-43.194543951692|-43.194543951692|-43.318939334752|-44.029374156398|-45.313195583999|41.597840786507|41.597840786507|41.597840786507|41.597840786507|40.939266311383|40.690910686775|40.690910686775||40.690910686775|40.690910686775|40.690910686775|40.690910686775|40.690910686775|40.690910686775|40.690910686775|40.690910686775|40.690910686775|40.690910686775|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-44.249069852044|-46.304520362406|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-46.829864985176|-47.044293622649||||||-47.388103092684|-48.636781680334|-48.758001083193|-48.758001083193|-48.758001083193|-48.846609308466|-48.846609308466|-49.560264103677|-49.560264103677|-49.560264103677|-49.766960666208|-50.13829077353|-51.311990299378|-51.384949568474|-51.384949568474|-51.384949568474|-51.384949568474|-51.384949568474|-51.384949568474|-51.384949568474|-51.384949568474|-51.384949568474|-51.384949568474|-52.122778879227|-52.122778879227|-52.233980138657|-52.233980138657|-52.233980138657|-52.233980138657|-52.233980138657|-52.233980138657|-52.233980138657|-52.233980138657|-52.233980138657|-52.915535988143|-53.178479258779|-53.178479258779|-53.178479258779|-53.178479258779|-53.178479258779|-53.178479258779|-53.178479258779|-53.178479258779|-53.178479258779|-53.178479258779||||||-54.46622748467|-54.46622748467|-54.46622748467|-54.795807892445|-56.51756440971|48.710106296165|48.710106296165|48.710106296165|48.710106296165|48.710106296165|48.710106296165|48.710106296165|48.710106296165|48.710106296165|47.089006656655|42.037784411121|40.645196754018|40.645196754018|40.645196754018|40.645196754018|40.645196754018|40.645196754018|40.645196754018|40.645196754018|40.645196754018|40.434197745254|40.434197745254|40.434197745254|40.434197745254|40.434197745254||40.015776671227|39.225860636826|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.51593048513|-42.770477638643|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|38.761590691449|38.761590691449|38.761590691449|38.761590691449|38.473990250563|37.802137139216|37.802137139216|37.802137139216|37.802137139216|37.802137139216|37.802137139216|37.802137139216|37.802137139216|37.802137139216|36.896821925789
08610|11619|/equities/walaa-insurance|TADAWULALL||-20.454894588486|-20.454894588486|-20.454894588486|-20.454894588486|-20.889919755742|-21.287807356301|-21.325063041923|-21.325063041923|20.818855343264|20.818855343264|20.818855343264|20.818855343264|20.818855343264|20.818855343264|20.818855343264|20.818855343264|20.818855343264|20.818855343264|20.818855343264|20.818855343264|20.818855343264|20.818855343264|20.818855343264|20.818855343264|20.818855343264|20.818855343264|20.818855343264|20.818855343264|20.818855343264|20.66462933238|20.66462933238|20.66462933238|20.61625477137|20.105839478327|-22.564721505281|-22.564721505281|-22.564721505281|-22.564721505281|-22.716155368509|-22.716155368509|-22.716155368509|-22.716155368509|-23.115728623803|-23.493031880519|-23.581527473392|-23.581527473392|-23.581527473392|-23.581527473392|-23.666140399445||-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-23.838434991654|-24.518262025842|-24.930291199164|-26.670322232198|-28.753691678524|26.216732678487|26.216732678487|26.216732678487|26.216732678487|26.216732678487|26.216732678487|26.216732678487|26.216732678487|26.216732678487|26.216732678487|26.216732678487|26.216732678487|26.216732678487|26.216732678487|26.05484150725|26.05484150725|26.05484150725|26.05484150725|25.969267832762|25.699185781486|25.507580016321|25.507580016321|25.507580016321|25.507580016321|25.507580016321|25.507580016321|25.507580016321|25.507580016321|-28.621635196301|-28.621635196301|-28.621635196301||||||-28.621635196301|-28.621635196301|-28.621635196301|-28.621635196301|-28.621635196301|-28.621635196301|-28.621635196301|-28.621635196301|-28.621635196301|-28.621635196301|-28.938134434909|-28.938134434909|-28.938134434909|-29.121260805362|-29.846955903629|-30.298285625886|-30.539745555099|-30.539745555099|-30.539745555099|-30.588980320463|-30.588980320463|-30.588980320463|-31.307198872577|-33.276889022203|-34.906357944442|30.216989282593|30.216989282593|29.31609996582|27.70677750668|27.587378620624|27.587378620624|27.013754552734|-30.74084527298|-30.74084527298|-30.74084527298|-30.74084527298|-30.74084527298|-30.74084527298|-30.74084527298|-30.74084527298|-30.74084527298|-30.74084527298|-31.034271953329|-31.354747187015|-31.413608324656||||||-31.58406101851|-31.58406101851|-31.58406101851|-31.58406101851|-31.58406101851|27.572719923771|27.572719923771|27.572719923771|27.572719923771|26.516910517786|25.374344892606|25.21593821855|25.170487015464|25.045992549831|25.045992549831|25.045992549831|25.045992549831|23.71776971174|23.389187699697|22.817987422304|22.719429841921|21.427700218542|20.808906163079|20.808906163079|20.808906163079|20.808906163079|20.808906163079|20.808906163079|20.808906163079|20.808906163079||20.808906163079|20.808906163079|20.808906163079|20.808906163079|20.579896491216|20.188773518852|20.14770107937|20.14770107937|20.14770107937|19.845224387912|19.291360227563|19.243733662475|18.928593072746|18.635103554035|18.119003978597|17.840005043731|17.702227622917|17.644696057561|-19.219869287393|-19.219869287393|-19.219869287393|-19.219869287393|-19.442078333852|-19.715642114212|-19.876268964929|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|17.909585570789|17.776207075623|17.75245264957|17.705627438104|17.705627438104|17.705627438104|17.470696869466|17.463317503515|17.463317503515|17.463317503515|17.463317503515|17.463317503515
08611|19025|/equities/wataniya-insurance|TADAWULALL||-25.079635565712|-25.33181693072|-25.480908467978|-25.596184256894|-25.596184256894|-25.640564421823|-25.640564421823|-25.640564421823|-25.640564421823|-25.640564421823|-25.640564421823|-25.640564421823|-26.095070816863|-26.25452335873|-26.403914436132|-26.810595797292|-26.810595797292|-26.810595797292|-28.421773167441|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.44103688049|-28.717819413076|-29.125354988189|-29.353172654147|-30.228525340816|-30.862249679323|28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419||28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419|28.001214918419|27.912460469454|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-31.759733135807|-32.477481134852|-32.616334418848|-32.616334418848|29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|29.196213044361|27.623570536723|27.256745761357|27.143605914075|27.115117088908|26.891796765453|26.87691028634|26.87691028634|26.093789079888|-29.460940751743|-29.460940751743||||||-29.460940751743|-29.460940751743|-29.460940751743|-29.460940751743|-29.460940751743|-29.460940751743|-29.460940751743|-29.460940751743|-29.460940751743|-29.460940751743|-30.123267184045|-30.367519390082|-30.564361122213|-30.564361122213|-30.564361122213|-31.290957162736|-31.606619620718|-31.737493686222|-31.737493686222|-32.158326127289|27.476593345339|27.476593345339|27.476593345339|27.476593345339|27.476593345339|27.476593345339|27.476593345339|27.38232574853|27.168176173629|27.168176173629|27.168176173629|26.10828686177|26.10828686177|26.10828686177|26.10828686177|26.10828686177|25.850874587554|25.745415975273|25.297683823573|25.093636332351|25.093636332351|25.093636332351|25.093636332351|24.884595564558|24.75597143516||||||24.75597143516|24.75597143516|24.75597143516|24.75597143516|24.75597143516|24.75597143516|24.75597143516|24.75597143516|24.75597143516|24.75597143516|23.919276918755|23.919276918755|23.919276918755|23.919276918755|23.919276918755|23.919276918755|23.838084765922|23.336760490747|22.847236313462|22.847236313462|22.320262553559|21.179181233894|20.957970902441|20.957970902441|20.957970902441|20.908856176798|20.343174165559|20.097970532126|19.644411668453|-21.327671036684||-21.327671036684|-21.327671036684|-21.327671036684|-21.327671036684|-21.327671036684|-21.327671036684|-21.327671036684|-21.327671036684|-21.327671036684|-21.327671036684|-21.327671036684|-21.441374038259|-21.441374038259|-21.441374038259|-21.520414907181|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|18.869239751952|18.542488778583|18.276099007386|18.172715990948|18.172715990948|17.682710143829|17.682710143829|17.682710143829|17.301900939703|17.161000654168|16.961111303907|16.840123119995|16.737736611369|16.737736611369|16.737736611369|16.737736611369|16.626373084389|16.536140410501|16.536140410501|16.431862425741
08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM||-39.100528612293|-39.100528612293|-39.3255855668|-39.595096176246|-39.605662841907|-39.725735261827|-40.067484938204|-40.749982501731|-41.158312746403|-41.388219467423|-41.388219467423|-41.388219467423|-41.388219467423|-41.388219467423|-41.593950509174|-41.593950509174|-41.593950509174|-41.593950509174|-41.593950509174|-41.593950509174|-41.651610320524|-41.960123214142|-42.137498007165|-42.137498007165|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|40.142076121629|39.999527837237|39.888614868186|39.888614868186|39.815126868378|39.316808987868||38.774231064333|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.594307490853|38.352008365555|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-40.217493488515|-41.183326140735|38.709952407853|38.709952407853|38.709952407853|38.709952407853|38.708281046567|38.098806414523|38.098806414523|38.098806414523|38.098806414523|38.098806414523|38.098806414523|37.890342113617|37.889267997877|37.696408886531|37.521010764019|37.0427894411|36.986432797104|36.979369011621|36.965964890299|36.587184906865|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622||||||-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.135000864622|-38.672221784191|-38.794134595214|-39.046152935865|-39.046152935865|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.338904784545|-39.471006206257|-39.978894343622|-40.4241379753|-40.4241379753|-40.4241379753|-40.71015178001|-41.805724581481|38.427504770058|38.427504770058||||||38.427504770058|37.813895375748|36.765889669509|-38.304582869221|-38.304582869221|-38.304582869221|-38.304582869221|-38.530090211949|-38.80010231239|-38.941778905992|-39.029531939448|-39.029531939448|-39.029531939448|-39.029531939448|-39.029531939448|-39.029531939448|-39.029531939448|-39.029531939448|-39.029531939448|-39.029531939448|-39.029531939448|-39.18090361482|-39.18090361482|-39.358258148232|-39.358258148232|-39.358258148232|-39.358258148232|-39.358258148232|-39.358258148232|-39.358258148232||-39.358258148232|-39.358258148232|-39.358258148232|-39.358258148232|-39.358258148232|-39.358258148232|-39.461737592769|-39.461737592769|-39.510265517844|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.729439132232|-40.005172385133|-40.005172385133|-40.627968723417|-40.661632253992|-41.065702122965|38.669578997961|38.669578997961|38.669578997961|37.955088792764|37.718010544438|37.718010544438|37.356123208623|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293
08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP||22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.769739595962|22.379711751488|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|22.376083243765|-23.524817290796|-23.524817290796|-23.524817290796|-23.524817290796|-23.524817290796|-23.658686018534|-23.791872501978|-24.056525443007|-24.563917290292|-24.653834097089|-24.653834097089|-24.653834097089|-24.653834097089|-24.653834097089|-24.653834097089|-24.653834097089||-24.653834097089|-24.653834097089|-24.653834097089|-24.653834097089|-24.653834097089|-24.673147564135|-24.715720367654|-24.817466842051|23.6969310837|23.6969310837|23.6969310837|23.6969310837|23.6969310837|23.6969310837|23.6969310837|23.6969310837|23.6969310837|23.6969310837|23.58103466884|-24.757068576889|-24.757068576889|-24.757068576889|-24.757068576889|-24.910077667321|-25.048974779011|-25.236638681493|-25.326264426004|-25.396960837853|-25.434400884323|-25.54155629654|-25.588396215651|-25.659329149694|-25.700529278025|-25.700529278025|-26.116698358572|-26.714664881005|-27.188517297389|-27.720573969552|26.601191500154|26.601191500154|26.601191500154|26.601191500154|26.601191500154|26.601191500154|26.601191500154|-27.994033563577|-27.994033563577|-27.994033563577|-27.994033563577|-27.994033563577|-27.994033563577|-27.994033563577|-27.994033563577|-27.994033563577|-27.994033563577|-27.994033563577|-27.994033563577|-28.168371134823|-28.570411291195|-28.706013245133|-28.742793236339|-28.853103278041|-28.981226415502|-29.193029053859|-29.242871885181|-29.242871885181||||||-29.242871885181|-29.327665499293|-29.327665499293|-29.327665499293|-29.327665499293|-29.327665499293|-29.327665499293|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|27.834473594299|-29.765527437811|-29.765527437811|-29.765527437811|-29.765527437811|-29.765527437811|-29.765527437811|-29.765527437811|-29.765527437811|-29.765527437811|-29.765527437811|-29.765527437811|-29.961697471014|-30.374108830946|-30.860120711346|-30.887092734568|-30.887092734568|-30.887092734568|-30.887092734568|-30.887092734568|-30.887092734568|-30.887092734568||||||-31.25187778897|-31.25187778897|-31.25187778897|-31.277317346699|-31.277317346699|-31.403452227155|-31.403452227155|-31.403452227155|-31.475802560358|-31.475802560358|-31.475802560358|-31.475802560358|-31.475802560358|-31.475802560358|-31.475802560358|-31.995335309272|-32.138567437633|-32.138567437633|-32.138567437633|-32.138567437633|-32.138567437633|-32.376186041815|-32.437429062506|-32.532259396531|-32.532259396531|-32.532259396531|-32.532259396531|-32.532259396531|-32.671954715492|31.054493738043||31.054493738043|31.054493738043|31.054493738043|30.749438313232|30.626776587799|-32.116335926781|-32.116335926781|-32.116335926781|-32.116335926781|-32.116335926781|-32.116335926781|-32.116335926781|-32.116335926781|-32.116335926781|-32.223705144204|-32.268006372758|-32.412731752849|-32.412731752849|-32.412731752849|-32.412731752849|-32.412731752849|-32.412731752849|-32.412731752849|-32.412731752849|-32.508590179524|-32.626211437738|-32.798567755527|-32.942853379589|-33.211503585556|-33.490559348772|-33.556177202541|-33.88741977091|-34.302688252874|-34.432947579662|-34.432947579662|-35.494941967107|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934
08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP||29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.635734084613|29.378594720106|29.206970122372|29.206970122372|29.206970122372|29.206970122372|29.206970122372|29.206970122372|29.206970122372|-30.776135731083|-30.776135731083|-30.776135731083|-30.776135731083|-31.170706537413|-31.361896279837|-31.460440798364|-31.742156845289|30.116993631617|30.116993631617|30.116993631617|30.116993631617|30.116993631617|30.116993631617|30.116993631617|29.967137736079|29.967137736079||29.967137736079|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.958362911321|29.673392190893|29.673392190893|29.673392190893|29.673392190893|-32.11125937039|-32.11125937039|-32.11125937039|-32.11125937039|-32.284732082755|-32.305258675053|-32.591335803771|-32.591335803771|-32.591335803771|-32.591335803771|-32.591335803771|-32.591335803771|-32.591335803771|-32.591335803771|-32.591335803771|-33.637596164041|-34.361217960046|-35.306908378255|32.88191146456|32.88191146456|32.88191146456|32.88191146456|32.88191146456|32.88191146456|32.88191146456|32.824345902192|32.535381877408|32.20598134728|32.189977748877|32.039201202715|32.039201202715|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937||||||-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-33.956268238937|-34.090210551372|-34.090210551372|-34.090210551372|-34.090210551372|-34.090210551372|-34.465584844053|-34.465584844053|-34.465584844053|-34.811760577559|32.676270030559|32.676270030559|32.676270030559|32.676270030559|32.676270030559|32.676270030559|32.676270030559|32.676270030559|32.676270030559|32.375325832897|32.375325832897|32.375325832897|32.375325832897|32.375325832897|32.375325832897|32.375325832897|32.375325832897|31.819807540635|-34.541286737267|-34.541286737267|-34.615318808891|-34.630909109488|-35.084342692047|-35.632603457404|-35.804086935786|-35.804086935786|-35.804086935786|-35.804086935786|-35.804086935786|-35.804086935786||||||-35.804086935786|-35.804086935786|-35.804086935786|-35.804086935786|-35.804086935786|-36.368429250483|-36.612143484491|-37.202379826856|34.813596486027|34.813596486027|34.813596486027|34.813596486027|34.662329089834|34.549527642492|34.549527642492|34.549527642492|34.549527642492|34.549527642492|34.549527642492|34.549527642492|34.191142291232|33.948491858558|33.856779568377|33.856779568377|33.674201851623|33.540779199353|33.309198686537|33.279872708185|33.279872708185|33.018702887787||33.018702887787|33.018702887787|33.018702887787|32.848559908617|31.653956259344|31.093772910081|31.093772910081|30.840303657278|30.71144638881|30.396051627894|30.240058720663|-32.440543394782|-32.440543394782|-32.440543394782|-32.440543394782|-32.440543394782|-32.66108548049|-32.66108548049|-32.66108548049|-32.66108548049|-32.66108548049|-32.967872056738|-33.019857734857|-33.128851642249|-33.128851642249|-33.128851642249|-33.340390565261|-33.514322892675|-33.935357455688|-34.296878717159|-34.296878717159|-34.296878717159|-34.296878717159|-34.296878717159|-34.296878717159|32.393789582571|32.393789582571|32.393789582571|32.393789582571|32.393789582571|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017
08615|1050725|/equities/zahrat-al-waha|TADAWULALL||-34.117287480468|-34.117287480468|-34.219209286498|-34.499120285033|-35.018465415106|-35.095452179696|-35.095452179696|-35.095452179696|-35.095452179696|-35.095452179696|-35.095452179696|-35.095452179696|-35.095452179696|-35.481056070092|-35.50215614797|-35.50215614797|-35.50215614797|-35.50215614797|-35.50215614797|-35.50215614797|-35.946838892845|-36.160378285412|-36.536530622911|-36.572164949565|-36.572164949565|-36.572164949565|-36.572164949565|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-36.684068691754|-37.490632600281|-38.022925662435|-38.057293786188|-38.057293786188|-38.057293786188|-38.057293786188|-38.057293786188|-38.057293786188||-38.057293786188|-38.057293786188|-38.057293786188|-38.057293786188|-38.367191033793|-38.367191033793|-38.367191033793|-38.367191033793|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.422364665534|-38.485960485169|-38.67433267958|-38.67433267958|-39.102879728886|-39.102879728886|-39.322642871641|-40.955714513751|-42.529022158843|-42.529022158843|-42.529022158843|-42.529022158843|-42.529022158843|-42.529022158843|-42.529022158843|-42.529022158843|-42.529022158843|-42.529022158843|-42.529022158843|-42.529022158843|-42.529022158843|-42.529022158843|-42.529022158843|-42.529022158843|-42.529022158843|-42.529022158843|-42.615580812275|-42.708244288042|-42.708244288042|-42.708244288042|-42.708244288042|-42.708244288042|-42.708244288042|-42.708244288042|-43.184317488831|-43.184317488831|-43.184317488831|-43.829796574029||||||-44.758106626308|-45.450519615531|-45.450519615531|-45.450519615531|-45.450519615531|-45.717242618534|-46.588603333338|-47.815113839953|-48.806312784551|-48.806312784551|-48.993125740023|-49.259028133785|-50.010030835905|-50.186456060751|-50.186456060751|-51.179394351491|-52.038216920969|-52.925797511336|-53.223108134001|-53.35134812354|45.493326723982|45.493326723982|45.493326723982|45.493326723982|45.493326723982|44.348139829557|43.820156383427|42.69865111352|42.69865111352|39.80683474012|-45.221168065717|-45.221168065717|-45.221168065717|-45.221168065717|-45.221168065717|-45.221168065717|-45.221168065717|-45.973520835958|-46.523500468527|-46.523500468527|-46.523500468527|-46.523500468527|-46.523500468527|-46.523500468527|-46.523500468527||||||-46.684443820621|-46.802160436472|-47.196845353269|42.541680097759|42.541680097759|42.541680097759|42.541680097759|42.541680097759|42.541680097759|42.541680097759|42.541680097759|42.541680097759|42.541680097759|42.541680097759|42.541680097759|42.227251905886|42.227251905886|42.227251905886|42.227251905886|42.227251905886|42.227251905886|42.227251905886|39.727502922977|39.429324426725|39.429324426725|39.021470271299|36.420150249253|36.420150249253|36.420150249253|36.420150249253||36.365295655784|36.365295655784|36.365295655784|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.589542737961|35.027268903521|34.989528064702|34.989528064702|34.727252727056|34.645330125468|34.645330125468|34.645330125468|34.645330125468|34.475367102774|34.105965015792|33.9260715616
08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM||10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.329360518621|10.290400171464|10.287951183087|10.287951183087|10.287951183087|10.287951183087|10.287951183087|10.287951183087|10.265500757171|-11.089443395454|-11.096589460402|-11.096589460402|-11.096589460402|-11.128432581192|-11.191592134111|-11.202880079076|-11.274311099367|10.605768764346|10.605768764346|10.605768764346|10.605768764346|10.605768764346|10.605768764346|10.605768764346|10.605768764346||10.605768764346|10.605768764346|10.588631934953|10.538479931964|-11.190148514713|-11.190148514713|-11.205720444747|-11.259689777238|10.806431856449|10.806431856449|10.806431856449|10.806431856449|10.806431856449|10.806431856449|10.806431856449|10.748257467808|10.728063660266|10.665217240163|10.665217240163|10.665217240163|10.620241623795|-11.056021753897|-11.056021753897|-11.056021753897|-11.056021753897|-11.056021753897|-11.056021753897|-11.056021753897|-11.056021753897|-11.081862175105|-11.081862175105|-11.081862175105|-11.081862175105|-11.081862175105|-11.081862175105|-11.133180207277|-11.300200376538|-11.334667269419|-11.435185979948|-11.479207781408|-11.479207781408|-11.479207781408|-11.479207781408|-11.479207781408|-11.479207781408|-11.479207781408|-11.479207781408|-11.479207781408|-11.479207781408|-11.479207781408|-11.541367122978|-11.541367122978|-11.573891916188|-11.573891916188|-11.573891916188|-11.6732132063|-11.69134829946|-11.858164505911|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374||||||-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-11.935531056374|-12.01281225731|-12.176457961952|11.497492377602|11.497492377602|11.497492377602|11.464991640871|-11.969516554211|-11.969516554211|-12.023907863138|-12.066429028097|-12.066429028097|-12.218254761765|-12.332504966601|-12.506117161495|-12.607276846708|-12.607276846708|-12.607276846708|-12.607276846708|-12.607276846708|-12.607276846708|-12.607276846708|-12.610218185629|-12.610218185629|-12.652464913489|-12.678294763699|-12.729215897603|-12.88135092952|-12.950389949239|-12.983766917561|-12.996407910822|-13.069342530037|-13.191259354273|-13.191259354273|-13.191259354273||||||-13.191259354273|-13.191259354273|-13.191259354273|-13.191259354273|-13.220287925579|-13.336986363572|-13.374429398821|-13.403810216372|-13.542011686371|-13.652234920976|-13.701372024215|-13.747079925181|-13.807866710691|-13.903781752893|-13.903781752893|-13.903781752893|-13.928646040303|-14.039606942449|-14.109562650559|-14.153958920238|-14.252176421216|-14.454640222182|-14.509599924739|-15.041778300267|-15.600864275806|14.096817378078|13.796463785209|13.588293298128|13.549214822321|13.439127584596||13.424585868141|13.34731753802|13.295908593863|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.917119575015|-13.917119575015|-13.917119575015|-13.917119575015|-13.917119575015|-13.917119575015|-13.917119575015|-13.917119575015|-13.917119575015|-13.930133316772|-14.135703534834|-14.235226281211|-14.248029214061|-14.382254103727|-14.581393908469|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.703146856744|14.052663973221|14.052663973221
08617|11698|/equities/zamil-ind-inv|TADAWULALL||25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.749540035386|25.018933181916|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.540130971783|24.275144867227|24.247462938568||24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|24.247462938568|23.599958312004|23.069377737484|23.069377737484|23.069377737484|23.069377737484|23.069377737484|21.760975340165|20.661326524109|20.661326524109|-22.420250589996|-22.420250589996|-22.420250589996|-22.57250095225|-22.676262329968|-22.676262329968|-22.676262329968|-22.676262329968|-22.676262329968|-23.473624599148|-24.110695084123|-24.25854927543|-24.299498944847|22.509658478014|22.509658478014|22.509658478014|22.509658478014|22.509658478014|22.509658478014|22.509658478014|22.509658478014|22.438510310112|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|22.376570345966|21.774634532789|21.774634532789||||||21.774634532789|21.774634532789|21.774634532789|21.478484026436|21.130537421443|20.947238482862|20.947238482862|20.947238482862|20.318041949172|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.364146241787|-22.723496235347|-22.736739975781|-22.736739975781|-22.736739975781|-22.736739975781|-22.919710537428|-23.252995455116|-23.252995455116|-23.252995455116|-23.252995455116|-23.782216032181|-24.448017923736|-25.154465084499|-26.009405751169|-26.690450715953|-27.136852464477|-27.136852464477|-27.197040320805|-27.197040320805|-27.197040320805||||||-28.070097280207|-28.070097280207|-28.070097280207|-29.223440197511|-30.914934188573|-33.558259149887|29.105809184327|29.105809184327|29.105809184327|29.105809184327|29.105809184327|29.105809184327|28.623121866931|27.050690475823|26.439619219894|26.439619219894|26.439619219894|26.439619219894|26.439619219894|26.439619219894|26.439619219894|26.439619219894|26.439619219894|26.439619219894|26.439619219894|26.439619219894|26.439619219894|25.742430502243|25.742430502243|25.691590527768||25.468642622348|25.468642622348|25.468642622348|24.642936183476|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.30455399423|24.30455399423|24.30455399423|24.30455399423|24.30455399423|23.24950494666|23.015560784815|22.266734934381|21.974857778377|21.974857778377|21.314976831188|21.314976831188|21.314976831188
08618|11689|/equities/nat-co-glass-i|TADAWULALL||51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.755965226505|51.262182864452|49.930202970796|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|49.122533821994|48.508371803423|47.559302088575|45.877001600084|45.398767977362|45.398767977362|45.350407076732|45.350407076732||45.350407076732|45.350407076732|45.128419535222|45.128419535222|45.128419535222|45.128419535222|45.128419535222|45.128419535222|45.128419535222|45.128419535222|45.020467379427|44.73663076067|44.446764105927|-50.22255142315|-50.22255142315|-50.22255142315|-50.22255142315|-50.22255142315|-50.22255142315|-50.22255142315|-50.22255142315|-50.22255142315|-50.22255142315|-50.22255142315|-50.22255142315|-50.286455053795|-50.286455053795|-50.286455053795|-50.286455053795|-50.286455053795|-50.286455053795|-50.286455053795|-50.286455053795|-50.286455053795|-50.334952772446|44.28298746332|44.28298746332|44.28298746332|44.28298746332|44.133875383099|41.790417897658|41.029837882046|41.029837882046|41.029837882046|41.029837882046|41.029837882046|41.029837882046|41.029837882046|41.029837882046|40.782408428387|40.782408428387|40.782408428387|40.782408428387|40.657178740382|40.657178740382|40.657178740382|-43.230789748763|-43.230789748763|-43.230789748763|-43.230789748763|-43.230789748763|-43.230789748763|-43.230789748763|-43.230789748763|-43.230789748763|-43.230789748763||||||-43.230789748763|-43.230789748763|-43.230789748763|-43.230789748763|-43.230789748763|-43.325877922481|-43.484829109219|-43.484829109219|-43.484829109219|-43.484829109219|-44.39425380286|-45.96028102831|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.013534239113|42.001147247221|41.488763239239|41.488763239239|40.326402242818||||||39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.946657879413|39.882395143046|39.708262284616|39.708262284616|39.708262284616|39.442512335622|39.107347041008|39.107347041008|39.107347041008|39.107347041008|39.107347041008|39.107347041008|39.107347041008|39.107347041008|39.060963876844|39.060963876844|39.060963876844||39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|38.148290695748|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.783693119994|37.595770090941|37.438060243603|37.438060243603|37.438060243603|36.4839550209|36.351616138877|36.248598904597|36.248598904597|35.301222954842|34.757742418959|34.757742418959|34.757742418959|34.757742418959|34.629694668328|34.629694668328
08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE||-3.1961208840047|-3.1961208840047|-3.1961208840047|-3.206245437798|-3.2641615641748|-3.2746239782081|-3.2940266530498|3.0894603163133|3.0894603163133|3.0894603163133|3.0894603163133|3.0894603163133|3.0894603163133|3.0894603163133|3.0894603163133|3.0894603163133|3.0894603163133|3.0894603163133|-3.2065382848812|-3.2065382848812|-3.2065382848812||-3.3022647313093|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3131469578794|-3.3240521054855|-3.3472801558829|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1639279845056|3.1421422828896|3.1162691634742|3.1147435022557|3.0608261507048|3.05256311458|3.05256311458|3.0184034723005|2.9715594338003|2.9267824806227|2.9267824806227|2.9267824806227|2.88825001705|2.88825001705|2.8830556868217|2.8450619643156|-3.0794074500452|-3.0794074500452|-3.0794074500452|-3.0849712370231|-3.0849712370231|-3.0849712370231|-3.0849712370231|-3.0849712370231|-3.0849712370231|-3.0849712370231|-3.0849712370231|-3.0849712370231|-3.0849712370231|-3.0849712370231||-3.1058223546163|-3.1058223546163|-3.1058223546163|2.8999459829053|2.8999459829053|2.8999459829053|2.8999459829053|2.8999459829053|2.8969660163084|2.8969660163084|2.8969660163084|2.8969660163084|2.8969660163084|2.8969660163084|2.8969660163084|2.8969660163084|2.8969660163084|2.86051781974|2.8383531394023|2.8097569533359|2.8097569533359|2.7808410666796|2.752974471179|2.752974471179|2.752974471179|2.752974471179|2.6910827521123|2.6628697452321|2.6393453674275|2.6393453674275|2.6353837336389|2.576537525796|2.5522639223194|2.5499554970942|2.5499554970942|2.5266171008439|2.5145745178164|2.4845272722179||2.4760830567126|2.4760830567126|2.4723145085181|2.4481272518199|2.4251414073354|2.4240460012628|2.4228288834044|2.4064765445334|2.3933072743529|2.3820080820845|2.3655645388284|2.3568080509051|2.3568080509051|2.3432875385119|-2.4412413545454|-2.4412413545454|-2.4412413545454||-2.4412413545454|-2.4412413545454|-2.4412413545454|-2.4412413545454|-2.4412413545454|-2.4412413545454|-2.4412413545454|-2.4412413545454|-2.4412413545454|-2.4412413545454|-2.4412413545454|-2.4412413545454|-2.4412413545454|-2.4412413545454||-2.4412413545454|-2.4412413545454|-2.4412413545454|-2.4412413545454|-2.4412413545454|-2.4412413545454|-2.4412413545454|-2.4412413545454|-2.4412413545454|-2.4469348532187|-2.4565942930101|-2.4712158890697|-2.4991288816633|-2.5056986848185||-2.5252656151823|-2.5252656151823|-2.5252656151823|-2.56196181531|2.4234405745198|2.4234405745198|2.4234405745198||2.4135068744703|2.4135068744703|2.3969837920513|2.3969837920513|2.3963997207854|2.3963997207854|2.3898885738821|2.3748761958514|2.3443069001739|2.3249467739726|2.3249467739726|2.3054964155251|-2.4388618734154|-2.4388618734154|-2.4388618734154|-2.4388618734154|-2.4388618734154|-2.4388618734154|-2.4501719101568|-2.4501719101568|-2.4501719101568|-2.4501719101568|-2.4501719101568|-2.4501719101568|-2.4501719101568|-2.4501719101568|-2.4501719101568|-2.4501719101568|-2.4501719101568|-2.4501719101568|-2.4501719101568|-2.4501719101568|-2.4501719101568||-2.4563021377612|-2.4792245975124|-2.4930551364819|-2.4930551364819|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708|2.3431033203708||2.3431033203708|2.324559245916|2.3116163260797|2.3116163260797||2.2979070220898|2.295872823509|2.295872823509|2.2813723147579|-2.4075144757406|-2.4075144757406
08620|9184|/equities/thai-beverage-pcl|STI||0.52242692760345|0.51297436877221|0.50608263329367|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821|-0.54585655928821||0.50864122682494|0.50864122682494|0.50864122682494|0.50864122682494|0.50864122682494|0.50864122682494|0.50864122682494|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50514370919656|0.50349302889452|0.50321488246685|0.50321488246685|0.50321488246685|0.50321488246685|0.50218320406549|0.49603689949902||0.4947632224603|0.49334802575062|0.49227278056315|0.49227278056315|0.49227278056315|0.49227278056315|0.49227278056315|0.49227278056315|0.49227278056315|0.49227278056315|0.48839537571495|0.48839537571495|0.48839537571495|0.48839537571495|0.48839537571495|0.48710598957346|0.48567333830514|0.47491481583558|-0.51555875987313|-0.51555875987313|-0.51555875987313|-0.51555875987313|-0.51555875987313|-0.51555875987313|-0.51555875987313|-0.51555875987313|-0.51555875987313|0.47763605289605|0.47763605289605||0.47763605289605|0.47763605289605|0.47763605289605|0.47763605289605|0.47763605289605|0.47763605289605|0.47763605289605|0.47763605289605|0.47626227993597|0.47084698035573|0.46737281204564|0.46737281204564|0.46513645650394|0.46155734932285|0.46155734932285|0.459508163795|0.45417573834473|0.45324165285142|0.45324165285142|0.44749071101912|0.43665636193497|-0.46645280362609|-0.46645280362609|-0.46645280362609|-0.46645280362609|-0.46645280362609|-0.46645280362609|-0.46772533921669|-0.47886149550224|-0.48234609558345|-0.49149566109712|-0.49416184553101|-0.49851316024412|-0.50140351177972|-0.50167100924671|-0.50167100924671|-0.50741223050953|-0.51323581022025||0.47546191878267|0.47546191878267|0.47546191878267|0.47546191878267|0.47546191878267|0.47546191878267|0.47384657536556|0.46991439439512|0.46991439439512|0.46991439439512|0.46991439439512|0.46991439439512|0.46991439439512|0.46750592293092|0.46750592293092|0.46750592293092|0.46750592293092||-0.50696141644062|-0.50696141644062|-0.50696141644062|-0.50696141644062|-0.50696141644062|-0.50696141644062|-0.50696141644062|-0.50696141644062|-0.50696141644062|-0.50696141644062|-0.50696141644062|-0.50696141644062|-0.50696141644062|-0.50696141644062||-0.50696141644062|-0.50696141644062|-0.50696141644062|-0.51176555543966|-0.51176555543966|-0.51176555543966|-0.51176555543966|-0.51176555543966|-0.51307283109898|-0.51341424955786|-0.51879359863269|-0.51911535774193|-0.51911535774193|-0.51911535774193||-0.51911535774193|-0.51957261302429|-0.52008067444914|-0.5256451972762|-0.52583592810081|-0.52583592810081|-0.52583592810081||-0.52583592810081|-0.52583592810081|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.52624791183143|-0.53061471503052|-0.53061471503052||-0.53123857490523|-0.53443175015961|-0.537909572484|-0.537909572484|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.4983850746722||-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739||-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739
08621|9098|/equities/genting-international|STI/EAFAGROWTH||-0.81229078397212|-0.81421198695961|-0.81884665456154|-0.81953933041579|-0.81953933041579|-0.81953933041579|-0.82128474597452|-0.82128474597452|-0.82128474597452|-0.82128474597452|-0.82128474597452|-0.82128474597452|-0.83476085336471|-0.84251203770399|-0.84806891210609|-0.85229877440724|-0.87436206231485|-0.87436206231485|-0.87436206231485|-0.87436206231485|-0.87436206231485||-0.87436206231485|-0.87510262481375|-0.87510262481375|-0.87510262481375|-0.87510262481375|-0.88483627694629|0.83961634572884|0.83961634572884|0.83961634572884|0.83961634572884|0.83961634572884|0.83961634572884|0.83961634572884|0.83961634572884|0.83961634572884|0.83961634572884|0.83961634572884|0.83961634572884|0.83026709449316|0.83026709449316|0.82400258176152|0.82400258176152|0.82361397470174|0.81145955876086|0.81145955876086|0.81145955876086|0.81145955876086|0.81145955876086|0.81145955876086|0.81145955876086|0.81145955876086|0.80578836749631|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.84496859298039|-0.85278372358176|-0.85278372358176|-0.85278372358176|-0.85278372358176|-0.85278372358176|-0.85278372358176|-0.85278372358176|-0.85278372358176|-0.85278372358176|-0.85278372358176|-0.85278372358176|-0.85278372358176||-0.85278372358176|-0.85278372358176|-0.85278372358176|-0.86114857804879|-0.87905399349116|-0.88067998169051|-0.88067998169051|-0.88067998169051|-0.88067998169051|-0.88067998169051|-0.88131107421039|-0.88260826765975|-0.88260826765975|-0.88260826765975|-0.88260826765975|-0.88260826765975|-0.88260826765975|-0.88260826765975|-0.88260826765975|-0.88260826765975|-0.88260826765975|-0.88260826765975|-0.88260826765975|-0.88260826765975|-0.8840317520243|-0.8840317520243|-0.8840317520243|-0.8840317520243|-0.89475747642054|-0.90611942274851|-0.90911787202549|-0.90911787202549|-0.90911787202549|-0.91319356749952|-0.91319356749952|-0.91319356749952|-0.91319356749952|-0.91319356749952||-0.91319356749952|-0.92271506996619|-0.92325935579213|-0.92325935579213|-0.92528817628128|0.88026308932546|0.88026308932546|0.88026308932546|0.88026308932546|0.88026308932546|0.88026308932546|0.88026308932546|0.88026308932546|0.88026308932546|0.88026308932546|0.88026308932546|0.88026308932546||0.88026308932546|0.88026308932546|0.88026308932546|0.88026308932546|0.88026308932546|0.88026308932546|0.87557009766105|-0.9248517566551|-0.9248517566551|-0.92955750818928|-0.9403416712624|-0.94371297177807|-0.94634775118845|-0.94927528386665||0.88812334284748|0.88812334284748|0.88812334284748|0.88812334284748|0.88812334284748|0.87263705714506|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988||-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988||-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.93177017202988|-0.94724462684674|-0.95138292242734|-0.96653660391931|-0.96893401836618|-0.96893401836618|-0.97326002623488|-0.98056672906268|-0.98924078980407|-0.98998975466049|-0.99082193783429|-0.99595254823867|-0.99595254823867|-0.99595254823867|-0.99883615159662|-1.009817925688|-1.0128532389759|-1.0551147207021|0.98338165482712|0.98338165482712|0.98338165482712|0.98264628208161|0.97182921079|0.96092135273969|0.95618141451473|0.95618141451473||0.95618141451473|0.95618141451473|0.95618141451473|0.95618141451473|0.95618141451473|0.95618141451473|0.95459137500151|0.95459137500151|0.95459137500151|0.95459137500151|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94802080159904|0.94696755282881|0.94579727641744|0.94457659052066|0.94457659052066|0.94457659052066|0.94457659052066|0.94457659052066||0.94341842914347|0.93407603529564|0.93300816954853|0.93300816954853||0.93300816954853|0.93300816954853|0.93300816954853|0.93300816954853|0.93300816954853|0.93300816954853
08622|8968|/equities/capitamall-trust|STI/EAFAVALUE||-2.0294256221117|-2.0294256221117|-2.0294256221117|-2.0294256221117|-2.0294256221117|-2.0294256221117|-2.041028427952|-2.0478093291581|-2.0681214890282|-2.0806905385963|-2.0818783836356|-2.0876426516629|-2.09283044881|-2.09283044881|-2.0969964697579|-2.0969964697579|-2.0969964697579|-2.119440537318|-2.1270652440137|-2.1270652440137|-2.1270652440137||-2.134400672302|-2.134400672302|-2.134400672302|-2.134400672302|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.042599150102|2.0156657260443|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232||2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232||2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|2.0038463745232|1.9840666655752|1.9840666655752|1.9840666655752|1.9840666655752|1.9840666655752|1.9840666655752|1.9840666655752|1.9840666655752|1.9840666655752|1.9840666655752|1.9840666655752|1.9840666655752|1.9840666655752|1.9751139618791|1.9396769181266|1.9150872906919|1.9150872906919|1.9150872906919|1.9150872906919|1.9150872906919|1.9150872906919|1.9150872906919|1.9150872906919|1.9150872906919|1.9150872906919|1.9150872906919|1.9150872906919|1.9150872906919|1.9150872906919|1.9150872906919|1.9150872906919|1.9150872906919||1.9150872906919|1.9150872906919|1.9150872906919|1.9150872906919|1.9150872906919|1.9150872906919|1.9029032081228|1.9004475639773|1.8911016605567|1.8911016605567|1.8911016605567|1.8911016605567|1.8911016605567|1.8911016605567|1.8911016605567|1.8911016605567|1.8911016605567||1.8823477319293|1.876499923447|1.8707866712598|1.8707866712598|1.8468286317917|1.8468286317917|1.8468286317917|1.8468286317917|1.8468286317917|1.8468286317917|1.8468286317917|1.8468286317917|1.8468286317917|1.8468286317917||1.8468286317917|1.8420216289198|1.8354251049963|1.8354251049963|1.8315674886667|-1.9640704712405|-1.9640704712405|-1.9640704712405|-1.9640704712405|-1.9750603328297|-1.9789596211192|-2.0043489283188|-2.0308966974267|-2.034757798716||-2.034757798716|-2.034757798716|-2.034757798716|-2.034757798716|-2.034757798716|-2.034757798716|-2.034757798716||-2.034757798716|-2.034757798716|-2.034757798716|-2.034757798716|-2.034757798716|-2.034757798716|-2.034757798716|-2.034757798716|-2.0386411015685|-2.0429558825157|-2.0443580416909|-2.0443580416909|-2.0443580416909|-2.0443580416909|-2.0443580416909|-2.0443580416909|-2.0443580416909|-2.0443580416909|-2.0443580416909|-2.0443580416909|-2.0443580416909|-2.0443580416909|-2.0453063910949|-2.0453063910949|-2.0453063910949|-2.0453063910949|-2.0453063910949|-2.0453063910949|-2.0453063910949|-2.0453063910949|-2.0453063910949|-2.0453063910949|1.9431323534686||1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686|1.9431323534686||1.9431323534686|1.9279694299387|1.9017013687212|1.8919087403702||1.8749873669391|1.8749873669391|1.8749873669391|1.8749873669391|1.8749873669391|1.8749873669391
08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH||40.769027987067|40.769027987067|40.769027987067|40.769027987067|40.769027987067|40.769027987067|40.769027987067|40.716361252338|40.716361252338|40.716361252338|40.716361252338|40.478408314229|40.478408314229|40.478408314229|40.478408314229|40.334343885316|39.205382849258|38.182484136079|38.182484136079|38.182484136079|38.182484136079||38.182484136079|38.182484136079|38.182484136079|38.182484136079|38.182484136079|38.182484136079|38.182484136079|38.182484136079|38.182484136079|38.011093018291|-39.43235636097|-39.43235636097|-39.43235636097|-39.43235636097|-39.43235636097|-39.43235636097|-39.43235636097|-39.43235636097|-39.43235636097|-39.434027381412|-39.434027381412|-39.434027381412|-39.434027381412|-39.434027381412|37.891918662783|37.891918662783|37.891918662783|37.891918662783|37.457685792443|36.901874687933|36.716078926338|36.716078926338|36.518183056236|36.518183056236|36.307426364025|35.791029513766|35.582253735252|35.559219172546|35.559219172546|35.559219172546|35.559219172546|35.559219172546|35.10413382114|34.536259572385|34.222049937324|34.222049937324|34.222049937324|34.110054053284|34.084190751923|34.084190751923|34.084190751923|33.966880588413|33.937088627154|33.754544411031|-35.298078058028|-35.298078058028|-35.298078058028|-35.298078058028||-35.298078058028|-35.298078058028|-35.298078058028|-35.475086315765|-36.801763013881|-37.630290406591|-37.65894760899|-37.65894760899|-37.65894760899|-37.65894760899|-37.782874106117|-37.782874106117|-37.782874106117|-37.782874106117|-37.889306173002|-38.269228945479|37.039283042019|37.039283042019|37.039283042019|37.039283042019|37.039283042019|36.728120948652|36.728120948652|36.728120948652|36.728120948652|36.728120948652|36.40513436196|35.546258681325|35.073350462362|35.073350462362|35.073350462362|35.073350462362|35.073350462362|35.073350462362|35.073350462362|35.073350462362|35.073350462362|35.073350462362||35.073350462362|35.073350462362|35.073350462362|35.073350462362|35.073350462362|35.073350462362|35.073350462362|35.073350462362|35.073350462362|35.073350462362|34.832695607029|34.832695607029|34.832695607029|34.819107722003|34.797897867316|34.668221107185|34.624330758313||34.624330758313|34.624330758313|34.410922844387|34.403315725494|34.403315725494|34.403315725494|34.403315725494|34.403315725494|34.403315725494|34.403315725494|34.403315725494|34.168846377827|34.168846377827|34.037607044089||33.196785443478|33.008651832136|32.95294730243|32.871413537712|32.871413537712|32.849903447596|32.002925339105|32.002925339105|32.002925339105|32.002925339105|32.002925339105|32.002925339105|32.002925339105|32.002925339105||32.002925339105|32.002925339105|32.002925339105|32.002925339105|32.002925339105|32.002925339105|32.002925339105||32.002925339105|32.002925339105|31.544663154154|31.458114778884|31.458114778884|31.262045608502|30.802273152649|30.788890280524|30.655331203451|30.371075176652|30.227962625751|29.8856137999|29.816871917583|29.816871917583|29.816871917583|29.778657174141|29.778657174141|29.778657174141|29.778657174141|29.778657174141|29.778657174141|29.778657174141|29.778657174141|29.778657174141|29.778657174141|29.778657174141|29.778657174141|29.778657174141|29.762144645089|29.358442182932|28.827561982907|-29.73465948335|-29.73465948335||-29.73465948335|-29.73465948335|-29.73465948335|-29.73465948335|-29.81332347233|-29.81332347233|-29.81332347233|-29.81332347233|-29.81332347233|-29.81332347233|-29.81332347233|-29.81332347233|-29.81332347233|-29.992077269366|-30.010783650489|-30.010783650489|-30.010783650489|-30.27056755182|29.236282017148|29.236282017148|29.236282017148|29.236282017148|29.236282017148|29.236282017148|29.236282017148|29.236282017148|29.236282017148|29.236282017148|29.236282017148||29.128696073334|28.742995488688|28.224539054814|-29.291647412695||-29.291647412695|-29.291647412695|-29.291647412695|-29.291647412695|-29.291647412695|-29.291647412695
08624|8959|/equities/city-developments|STI/EAFAVALUE||-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3130321061677|-5.3628135562016|-5.3850592332096|-5.3850592332096|-5.3850592332096|-5.3850592332096|-5.3850592332096|-5.3850592332096|-5.3850592332096|-5.3850592332096|-5.3850592332096||-5.3850592332096|-5.3850592332096|-5.409510395815|-5.4333448121835|-5.4561852002673|-5.4561852002673|-5.4561852002673|-5.4561852002673|-5.4561852002673|-5.4561852002673|-5.4561852002673|-5.4746502267578|-5.5057221901923|-5.5280245953698|-5.5650274945519|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.272221473368|5.1880238889676|5.138360036636|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.3402861121397|-5.348204482662|-5.348204482662|-5.348204482662|-5.359878363948|-5.359878363948|-5.359878363948|-5.359878363948||-5.359878363948|-5.359878363948|-5.359878363948|-5.3931935526054|5.2324511424703|5.2324511424703|5.2324511424703|5.2324511424703|5.2324511424703|5.2324511424703|5.2324511424703|5.2324511424703|5.2324511424703|5.2324511424703|5.2324511424703|5.2324511424703|5.2324511424703|5.2324511424703|5.2324511424703|5.2117651453728|-5.4272638592357|-5.4272638592357|-5.4272638592357|-5.4272638592357|-5.4272638592357|-5.4272638592357|-5.4272638592357|-5.4272638592357|-5.4272638592357|-5.4272638592357|-5.4929683245149|-5.5296939937479|-5.5296939937479|-5.5296939937479|-5.5296939937479|-5.5296939937479|-5.5791102877598|-5.593068121908||-5.6489736228496|-5.6579664183226|-5.6629780875937|-5.7255439082005|-5.7773536354544|-5.8404539592004|-5.9127790935543|-5.9516380371547|-5.9649311769777|-5.9868950831419|-6.061247534667|-6.061247534667|-6.061247534667|-6.061247534667|-6.061247534667|-6.061247534667|-6.061247534667||-6.061247534667|-6.061247534667|-6.061247534667|-6.061247534667|-6.061247534667|5.802578447777|5.802578447777|5.802578447777|5.802578447777|5.802578447777|5.802578447777|5.802578447777|5.802578447777|5.802578447777||5.802578447777|5.7373324483831|5.659856090965|5.6327585031248|5.6327585031248|-5.9346413842766|-5.9346413842766|-5.9346413842766|-5.9346413842766|-5.9346413842766|-5.9346413842766|5.6422966237596|5.6422966237596|5.6422966237596||5.6422966237596|5.5982027846587|5.5982027846587|5.5982027846587|5.5982027846587|5.5982027846587|5.5982027846587||5.5982027846587|5.5982027846587|5.5982027846587|5.5982027846587|5.5982027846587|5.5982027846587|5.5982027846587|5.5982027846587|5.5982027846587|5.5982027846587|5.5982027846587|5.5982027846587|5.5982027846587|-5.9536903843846|-5.9536903843846|-5.9536903843846|-5.9536903843846|-5.9536903843846|-6.004841379056|-6.0268129813777|-6.0949426478928|-6.1911174529995|5.8010750740988|5.8010750740988|5.8010750740988|5.8010750740988|-6.1498057140431|-6.1498057140431|-6.1498057140431|-6.1498057140431|-6.1498057140431|-6.1498057140431|-6.1862249124405||-6.2034486916724|-6.2051374432404|-6.2051374432404|-6.2051374432404|-6.265965090522|-6.2799587700211|-6.2799587700211|-6.3828559687229|-6.4119675480096|-6.4260517052775|-6.4549818758573|-6.4849129257826|-6.4927146499056|-6.5329735094692|-6.5329735094692|-6.5329735094692|-6.5329735094692|-6.6108595855132|6.305432475212|6.305432475212|6.305432475212|6.305432475212|6.305432475212|6.305432475212|6.305432475212|6.305432475212|6.305432475212|6.305432475212|6.305432475212||6.305432475212|6.305432475212|6.305432475212|6.305432475212||6.305432475212|6.305432475212|6.305432475212|6.305432475212|6.305432475212|6.305432475212
08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE||15.790683742181|15.790683742181|15.790683742181|15.790683742181|15.790683742181|15.790683742181|15.790683742181|15.773537207329|15.750596947895|15.692886718364|15.66209526443|15.549549742799|15.539321996358|15.539321996358|15.539321996358|15.284802226653|15.055892075024|14.845129765723|14.845129765723|14.845129765723|14.845129765723||14.845129765723|14.845129765723|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.425532140138|-15.54281302492|-15.581458844523|-15.656065452739|14.995497519991|14.995497519991|14.995497519991|14.995497519991|14.995497519991|14.956108366142|14.848453930892|14.782171280161|14.704634965543|14.63737208433|14.613730637466|14.613730637466|14.551367618679|14.444852990176|14.400391651818|14.200050000326|14.200050000326|14.200050000326|14.200050000326|14.200050000326|14.063944105722|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318|-14.625337237318|-14.714818868592||-14.816195958871|-14.816195958871|-14.832440263716|-14.979377833436|-15.290419834003|-15.297036709752|-15.297036709752|-15.297036709752|-15.340600979139|-15.340600979139|14.834772568726|14.834772568726|14.834772568726|14.834772568726|14.834772568726|14.834772568726|14.834772568726|14.834772568726|14.834772568726|14.812525782081|14.793361753328|14.67984643921|14.634273698427|14.588427430614|14.588427430614|14.588427430614|14.465474479976|14.149972246292|14.120923683562|14.120923683562|14.120923683562|14.120923683562|14.120923683562|14.120923683562|14.120923683562|14.120923683562|14.120923683562|14.120923683562||14.120923683562|14.120923683562|14.120923683562|14.120923683562|14.120923683562|14.120923683562|14.120923683562|14.120923683562|14.120923683562|14.120923683562|14.052692913919|14.023124563226|14.023124563226|14.023124563226|13.986249989414|13.918055024571|13.88561727253||13.868292075216|13.868292075216|13.823555637043|-14.402006735682|-14.402006735682|-14.402006735682|-14.402006735682|-14.402006735682|-14.402006735682|-14.402006735682|13.851636730087|13.851636730087|13.851636730087|13.851636730087||13.779247933961|13.779247933961|13.779247933961|13.675491346667|13.675491346667|13.504990910766|13.386798254279|13.386798254279|13.386798254279|13.386798254279|13.386798254279|13.386798254279|13.386798254279|13.386798254279||13.386798254279|13.330272489816|13.330272489816|13.330272489816|13.326350382043|13.326350382043|13.326350382043||13.326350382043|13.326350382043|13.243722839569|13.149136246812|13.137373806781|13.125970498|12.973856174586|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.966116068384|12.959017830448|12.941131147364|12.85903446831|12.770038474022|12.633669109291|12.633669109291|12.633669109291||12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459||12.53963520308|12.487372369454|-12.82525736334|-12.82525736334||-12.82525736334|-12.82525736334|-12.82525736334|-12.82525736334|-12.82525736334|-12.82525736334
08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE||-2.6784678653398|-2.6784678653398|-2.6784678653398|-2.6784678653398|-2.6784678653398|-2.6784678653398|-2.6849643075376|-2.7021825671096|-2.7135361962737|-2.725040229738|-2.7267113886279|-2.736901557225|-2.7515574161411|-2.7567303913832|-2.7674781368839|-2.7713308936121|-2.7713308936121|-2.8000806741393|-2.8000806741393|-2.8000806741393|-2.8000806741393||-2.8362007199036|-2.8441119125935|-2.8658789047307|-2.8658789047307|-2.8937543242846|-2.907844863516|-2.907844863516|-2.919946685542|-2.919946685542|-2.919946685542|-2.919946685542|-2.919946685542|-2.9371629855251|-2.9429588871107|-2.9642372046459|-2.9642372046459|-2.9642372046459|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.8302315563758|2.7958128552525|2.7853476052912|2.780922925697|2.780922925697|2.7787936884511|2.7787936884511|2.7679858237339|2.7679858237339|2.7679858237339|2.7679858237339|2.7679858237339|2.7472065587655|2.7434204467625|2.7434204467625|2.7434204467625|2.7434204467625|2.6888004948134|2.6736672244066|-2.794651099892|-2.794651099892|-2.794651099892|-2.794651099892|-2.794651099892|-2.794651099892|-2.794651099892|-2.794651099892||-2.7957233818058|-2.8032386062179|-2.8032386062179|2.6318041810241|2.6318041810241|2.6308935228152|2.6220636573208|2.6220636573208|2.6220636573208|2.6220636573208|2.6220636573208|2.6220636573208|2.6220636573208|2.6220636573208|2.6220636573208|2.6220636573208|2.6220636573208|2.6182267124727|2.6182267124727|2.6041407911065|-2.6398905595067|-2.6398905595067|-2.6398905595067|-2.6398905595067|-2.6454537807978|-2.6454537807978|-2.6454537807978|-2.6454537807978|-2.6454537807978|-2.6454537807978|-2.6454537807978|-2.6454537807978|-2.6454537807978|-2.6454537807978|-2.6477264363541|-2.6502516091945|-2.678057332953|-2.682841495364||-2.6983196854833|-2.6983196854833|-2.6983196854833|-2.6983196854833|-2.6988436535043|-2.6988436535043|-2.6988436535043|-2.6988436535043|-2.6988436535043|-2.6988436535043|-2.6988436535043|-2.6988436535043|-2.6988436535043|-2.6988436535043|-2.6988436535043|-2.6988436535043|-2.6988436535043||-2.6988436535043|-2.6988436535043|-2.6988436535043|-2.6988436535043|-2.6988436535043|-2.6988436535043|-2.6988436535043|-2.6988436535043|-2.6988436535043|-2.7089504718294|-2.7089504718294|-2.7089504718294|-2.7089504718294|-2.7089504718294||-2.7089504718294|-2.7089504718294|-2.7089504718294|-2.7089504718294|-2.7089504718294|-2.7089504718294|-2.7089504718294|-2.7155005401495|-2.7416672647135|-2.7590748667868|-2.7734164397089|-2.8060182907149|-2.8124264999839|-2.8124264999839||-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839||-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.8124264999839|-2.833807208429|-2.8525635559142|-2.8700706118545|-2.8934730019675|-2.8934730019675|-2.8934730019675|-2.8934730019675|-2.9026827417904|-2.9026827417904|-2.903312060457|-2.903312060457|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9075278574083|-2.9146884679595||-2.9146884679595|-2.9146884679595|-2.9775783323701|-2.9775783323701|-3.0028648137445|-3.0187461402892|-3.0187461402892|-3.0187461402892|-3.0187461402892|-3.034162299156|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452||2.873583644452|2.8423151769266|2.8128493493771|2.8128493493771||2.8128493493771|2.8128493493771|2.8128493493771|2.8128493493771|2.8128493493771|2.8128493493771
08627|8963|/equities/comfortdelgro-corporation|STI||-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717||-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5068156707717|-1.5075729344104|-1.5084143384534|-1.5226826120569|1.4512407359162|1.4512407359162|1.4512407359162|1.4512407359162|1.4512407359162|1.4512407359162|1.4512407359162|1.4512407359162|1.4402674896496|1.4391860943124|1.4279845534746|1.4216495022712|1.4214691917746|1.4214691917746|1.4214691917746|1.4214691917746|1.4214691917746|1.4214691917746|1.4214691917746|1.4116324363647|1.4062582583889|1.3897314040379|1.3763682277685|1.3698372769362|1.3698372769362|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3469847737069|1.3304302302798|1.3304302302798|1.3304302302798||1.3304302302798|1.3304302302798|1.3304302302798|1.3304302302798|1.3304302302798|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4068991744578|-1.4090050047281|-1.4090050047281||-1.4090050047281|-1.4090050047281|-1.4200055539214|-1.4311172763069|-1.4423525244615|-1.4487250282391|-1.4550651071866|-1.4550651071866|-1.4550651071866|-1.4550651071866|-1.4550651071866|-1.4550651071866|-1.4550651071866|-1.4550651071866|-1.4550651071866|-1.4550651071866|-1.4550651071866||-1.4589612349757|-1.4660680409812|-1.4800755973814|-1.4923062187829|-1.4997847524394|1.4188782725353|1.4188782725353|1.4188782725353|1.4188782725353|1.4188782725353|1.4188782725353|1.4188782725353|1.4188782725353|1.4188782725353||1.4188782725353|1.418077163411|1.418077163411|1.418077163411|1.4136137679193|1.4136137679193|1.4090469173598|1.4090469173598|1.4090469173598|1.4090469173598|1.4090469173598|1.4090469173598|1.4090469173598|1.4090469173598||1.4090469173598|1.4078298997005|1.3899752209608|1.3899752209608|1.382750181139|1.3808335703617|1.3575928522487||1.3534365046179|1.3510405606865|1.3433784055312|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4067769536321|-1.4114188363094|-1.4193542588573|-1.4194845956514|-1.4194845956514|-1.4194845956514|-1.4195827679677|-1.4195827679677|-1.4195827679677|-1.4195827679677|-1.4195827679677|-1.4195827679677|-1.4195827679677|-1.4195827679677|-1.4195827679677|-1.4195827679677|1.3631080821749|1.3631080821749||1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3584534278176|1.350621987635|1.350621987635|1.350621987635||1.3456910994915|1.3374345597589|1.3311013725185|1.3311013725185||1.3311013725185|1.3311013725185|1.3311013725185|1.3311013725185|1.3311013725185|1.3311013725185
08628|8962|/equities/wilmar-international|STI/EAFAGROWTH||-3.1741665227256|-3.1741665227256|-3.1774072628377|-3.2060080613425|-3.2116756401383|-3.2207507250401|-3.2228531425295|-3.2228531425295|-3.2228531425295|-3.2228531425295|-3.2228531425295|-3.2315035070642|-3.2538927888058|-3.2704364431327|-3.2919549439986|-3.2919549439986|-3.2919549439986|-3.2919549439986|-3.2919549439986|-3.2919549439986|-3.2999500802975||3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1760732149096|3.1573174301148|3.1573174301148|3.1573174301148|3.1573174301148|3.1573174301148|3.0842417151134|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1811423153459|-3.1968247990673||-3.2160285824209|-3.2160285824209|-3.2160285824209|3.0594091643927|3.0594091643927|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331|-3.1857751577331||-3.1857751577331|-3.1958612964367|-3.1981792368066|-3.2090221634277|-3.2090221634277|-3.2090221634277|-3.2090221634277|-3.2090221634277|-3.2090221634277|-3.2090221634277|-3.2303359511909|-3.2303359511909|-3.2642622792519|-3.2684718090562|-3.2684718090562|-3.2755241612889|-3.287375441831||-3.287375441831|-3.3043059680657|-3.315340012731|-3.3411599116062|-3.3411599116062|-3.3411599116062|-3.3411599116062|-3.3679554414456|-3.3805060465805|-3.383895617908|-3.4071062341728|-3.422895817337|-3.4509953441195|-3.4522170691548||-3.4696856371626|-3.5464303140161|3.3601925838958|3.3601925838958|3.3601925838958|3.3601925838958|3.3601925838958|3.3601925838958|3.3601925838958|3.3601925838958|3.3601925838958|3.3601925838958|3.3601925838958|3.3446584265508||3.3401760173151|3.3077174191706|3.3077174191706|3.3077174191706|3.2896860181218|3.279095563505|3.2681426320228||3.2681426320228|3.263309863203|3.263309863203|3.263309863203|3.263309863203|3.263309863203|3.2370109591145|3.2189024565713|3.2189024565713|3.1971711236325|3.1971711236325|3.1971711236325|3.1971711236325|3.1725570942256|3.1725570942256|3.1678412783248|3.1435695047858|3.1435695047858|3.1378549994896|3.1350481718751|3.1350481718751|3.1350481718751|3.1243229408517|3.1243229408517|3.1243229408517|3.1243229408517|-3.364512345297|-3.364512345297|-3.364512345297|-3.364512345297|-3.364512345297|-3.364512345297|-3.4050137434877||-3.4094596079628|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4734640106152|-3.5066377544532|-3.5066377544532|-3.5066377544532|-3.5583182632346|-3.5583182632346|-3.6053536401213|-3.6131707149546|-3.62685634889|-3.6382432605515|-3.6382432605515|-3.6382432605515|-3.6382432605515|-3.6382432605515|-3.6382432605515|-3.6382432605515||-3.6382432605515|-3.6382432605515|-3.6382432605515|-3.6382432605515||-3.6382432605515|-3.6382432605515|-3.6419765333868|-3.6419765333868|-3.6419765333868|-3.6419765333868
08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH||-4.7667236510055|-4.7685817019958|-4.7773091962484|-4.7773091962484|-4.7773091962484|-4.7773091962484|-4.7773091962484|-4.7773091962484|-4.7773091962484|-4.7773091962484|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302||4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4932717546302|4.4267244433224|4.4267244433224|4.4267244433224|4.4267244433224|4.345249186496|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.3156769836404|4.2967615290014|4.2967615290014|4.2019573233225|-4.4585441715534|-4.4585441715534|-4.4585441715534||-4.4585441715534|-4.4585441715534|-4.4585441715534|-4.4585441715534|4.2279549240023|4.2279549240023|4.2216743436016|4.2216743436016|4.2216743436016|4.2216743436016|4.2216743436016|4.2216743436016|4.2216743436016|4.2216743436016|4.2216743436016|4.2029714547437|4.2024861872241|4.2024861872241|4.2024861872241|4.2024861872241|4.2024861872241|4.1394289400893|4.1312069977372|4.1312069977372|4.1312069977372|4.1312069977372|4.1312069977372|4.1312069977372|4.1312069977372|4.1312069977372|4.0296741950346|3.9496382593924|-4.1888032991109|-4.1888032991109|-4.1888032991109|-4.1888032991109|-4.2119730600356|-4.2119730600356||-4.2119730600356|-4.2305255343118|-4.2405841272848|4.0258296481606|4.0258296481606|4.0258296481606|4.0258296481606|4.0258296481606|4.0258296481606|4.0258296481606|4.0258296481606|4.0258296481606|4.0258296481606|4.0258296481606|4.0258296481606|4.0258296481606|4.0258296481606||4.0258296481606|4.0258296481606|4.0258296481606|4.0258296481606|4.0258296481606|3.9042551773386|-4.0615087161353|-4.0615087161353|-4.0615087161353|-4.0615087161353|-4.0615087161353|-4.0615087161353|-4.0615087161353|-4.0615087161353||-4.0615087161353|-4.0615087161353|-4.0615087161353|-4.0615087161353|-4.0615087161353|-4.0615087161353|-4.0615087161353|-4.0615087161353|-4.0615087161353|-4.0615087161353|-4.0850096024728|3.9158432008232|3.9158432008232|3.9158432008232||3.9158432008232|3.9158432008232|3.9158432008232|3.9158432008232|3.8973087529643|3.8973087529643|3.8973087529643||3.8973087529643|3.8858983494953|3.8843314888428|3.8475905659409|3.8420059792551|3.8420059792551|3.8420059792551|3.8420059792551|3.8420059792551|3.8420059792551|3.8420059792551|3.8400066287818|3.8202557820057|3.8202557820057|3.8202557820057|3.8202557820057|3.8202557820057|3.8202557820057|3.8202557820057|3.8202557820057|3.8202557820057|3.8202557820057|3.7958397620226|3.7928885522332|3.7928885522332|3.7776539395083|3.7585043719333|3.7394492947306|3.7338325274483|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493||3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7216480200211|3.7216480200211|3.7216480200211|3.7216480200211|3.7216480200211|3.7216480200211|3.7184409315551|3.7184409315551|3.7184409315551|3.7184409315551|3.7184409315551|3.7184409315551|3.7184409315551|3.7184409315551|3.7184409315551||3.7177122097506|3.7019025331618|-3.8432381300921|-3.8432381300921||-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921
08630|8960|/equities/sembcorp-industries|STI||-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631|-5.3094537173631||-5.3838376640084|-5.4459305735432|-5.5465895039067|-5.6000995483912|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2963139658516|5.2481263881861|5.213473771009|5.1955262797775|5.1663906242747|5.1663906242747|5.1048783092917|5.0109759733877|4.9085332971489|4.9085332971489|4.9085332971489|4.8472592148157|4.7636214133736|4.6745792888531|4.6105624693556|4.6105624693556|4.6105624693556|4.6105624693556|4.6105624693556|4.5906247582616|4.4918053643109|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383||-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.7890953862383|-4.8685271244074|-4.8685271244074|-4.8685271244074|-4.8685271244074|-4.8685271244074|-4.8685271244074|-4.8685271244074|-4.8685271244074|-4.8685271244074|-4.8728079509762|-4.90756463475|-4.9578494436981|-4.9787215797373|-4.9882014166152|-4.9882014166152|-4.9882014166152|-4.9882014166152|-4.9882014166152|-4.9882014166152|-5.0207795181578|-5.0547847560394|-5.0547847560394|-5.0547847560394|-5.0547847560394|-5.0792054127045|-5.1191170690664|-5.1973523826741|-5.2030866802067|-5.2030866802067|-5.2030866802067|-5.2030866802067|-5.2030866802067|-5.2030866802067|-5.2030866802067||-5.2030866802067|-5.2030866802067|-5.2030866802067|-5.2371439831161|-5.2371439831161|-5.311270967314|-5.3336344197826|-5.3402277868271|-5.3402277868271|-5.3819196667141|-5.3960753752937|-5.3960753752937|-5.3960753752937|-5.3960753752937|-5.3960753752937|-5.3960753752937|-5.4475964172299||-5.4475964172299|-5.4475964172299|-5.4475964172299|-5.4475964172299|-5.4475964172299|-5.4475964172299|-5.4475964172299|-5.4475964172299|-5.4475964172299|-5.4928849122718|-5.4971480709009|-5.4971480709009|-5.4971480709009|-5.4971480709009||-5.4971480709009|-5.4971480709009|-5.4971480709009|-5.4971480709009|-5.4971480709009|-5.4971480709009|-5.4971480709009|-5.4971480709009|-5.4971480709009|-5.4971480709009|-5.4971480709009|5.2389023978171|5.2389023978171|5.2389023978171||5.2389023978171|5.2176694824361|5.2018551245954|5.1687280751628|5.1174470031858|5.1174470031858|5.1174470031858||5.1174470031858|5.0593858388398|-5.3327934678878|-5.3327934678878|-5.3327934678878|-5.3327934678878|-5.3327934678878|-5.3327934678878|-5.3327934678878|-5.3327934678878|-5.3327934678878|-5.3327934678878|-5.4088193556513|-5.4088193556513|-5.4336882587766|-5.4502322640065|-5.4502322640065|-5.4719248840151|-5.5121387981637|-5.5365292966199|-5.5365292966199|-5.5383657283068|-5.6209620178276|-5.6532911923786|-5.7547679374902|-5.8503923237348|5.380434667206|5.380434667206|5.380434667206|5.380434667206|5.3673928683067|5.3673928683067|5.3673928683067||5.3673928683067|5.3673928683067|5.3673928683067|5.3673928683067|5.3673928683067|5.3673928683067|5.3372750303216|5.3372750303216|5.2225276387474|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1884958440292|5.1706739686433|5.1706739686433|5.1607487756349|5.1369433489483|5.0793813430646|5.0609888864538|5.0609888864538|5.0609888864538|5.0609888864538||4.9988763677833|4.9309737801284|4.8622309406322|4.8622309406322||4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322
08631|8955|/equities/keppel-corporation|STI/EAFAVALUE||6.4716201003916|6.4442110854619|6.4442110854619|6.4442110854619|6.4442110854619|6.4442110854619|6.4442110854619|6.4442110854619|6.4442110854619|-6.6213220661733|-6.6213220661733|-6.6213220661733|-6.6542436361483|-6.6542436361483|-6.6542436361483|-6.6542436361483|-6.6542436361483|-6.6542436361483|-6.6542436361483|-6.6547633665139|-6.6547633665139||-6.6547633665139|-6.6547633665139|-6.6547633665139|-6.6547633665139|-6.6547633665139|-6.6547633665139|-6.6758482740251|-6.6917601157669|-6.6917601157669|-6.6917601157669|-6.6917601157669|-6.7441780886654|6.4238163209073|6.4238163209073|6.4238163209073|6.4238163209073|6.4238163209073|6.4238163209073|6.4238163209073|6.4238163209073|6.4238163209073|6.4238163209073|6.3603515863543|6.3142794768154|6.3085381741794|6.3085381741794|6.3085381741794|6.2878202592302|6.2753556210651|6.2703951154433|6.2248836396229|6.1243153808395|6.0125724737158|5.9739694268958|5.9216325980046|5.883908022308|5.883908022308|5.883908022308|5.883908022308|5.883908022308|5.883908022308|5.883908022308|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1824041036868|-6.1926712358554|-6.2929680440778||-6.3005199536079|-6.3849629600836|-6.3849629600836|-6.4094031872565|-6.5860037077593|-6.71209812235|-6.71209812235|-6.71209812235|-6.71209812235|-6.71209812235|-6.71209812235|6.5042541193083|6.5042541193083|6.5042541193083|6.5042541193083|6.5042541193083|6.5042541193083|6.5042541193083|6.5042541193083|6.4913936640505|6.4509930109187|6.4155476065923|-6.6045354808379|-6.6045354808379|-6.6045354808379|-6.6045354808379|-6.6045354808379|-6.6045354808379|-6.6611505045945|-6.7073895947199|-6.7276547767565|-6.734616369875|-6.7526128965048|-6.7526128965048|-6.757546837613|-6.757546837613|-6.7693789685766|-6.7693789685766||-6.7915323801614|-6.8167198051861|-6.8167198051861|-6.8167198051861|-6.8167198051861|-6.8666488792422|-6.8666488792422|-6.8666488792422|-6.8666488792422|-6.9032993790136|-6.9032993790136|-6.9032993790136|-6.9032993790136|-6.9032993790136|-6.9032993790136|-6.9032993790136|-6.9032993790136||-6.9032993790136|-6.9032993790136|-6.9032993790136|-6.9032993790136|-6.9032993790136|-6.9032993790136|-6.9032993790136|-6.9032993790136|-6.9032993790136|-6.9903324706275|-7.0887030609138|-7.1402255172737|-7.157472729154|-7.1699697965467||-7.1858394945616|-7.1858394945616|-7.1858394945616|-7.1858394945616|-7.1858394945616|-7.1858394945616|-7.1858394945616|-7.1858394945616|-7.1858394945616|-7.1858394945616|-7.2609327198128|-7.3177029955233|7.0995983347396|7.0995983347396||7.0995983347396|7.0995983347396|7.0995983347396|7.0995983347396|7.0995983347396|7.0995983347396|7.0965683946857||7.0965683946857|7.0965683946857|7.0545203166813|7.0466891347932|7.0446546408388|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|7.0291258433456|6.9973621742587|6.9670690316471|6.9134100563562|6.8790209810542|6.8790209810542||6.8790209810542|6.8790209810542|6.8790209810542|6.8790209810542|6.8790209810542|6.8790209810542|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939|6.817676126939||6.7713069518208|6.7525632204611|6.6622924078393|6.6197694395304||6.6086326544285|6.5461515723923|6.5461515723923|6.5067254084096|6.5067254084096|6.5067254084096
08632|991280|/equities/keppel-dc-reit|STI||2.085349966504|2.085349966504|2.085349966504|2.085349966504|2.085349966504|-2.3448905429227|-2.3448905429227|-2.3448905429227||-2.3448905429227|-2.3448905429227|-2.3448905429227|-2.3448905429227|-2.3448905429227|-2.3448905429227|-2.3448905429227|-2.3448905429227|2.1931971573962|2.1931971573962|2.1931971573962|2.1931971573962||2.1931971573962|2.1931971573962|2.1931971573962|2.1931971573962|2.1931971573962|2.1931971573962|2.1641079743851|2.1417866503915|2.1244261104166|2.1244261104166|2.1244261104166|2.1214741132069|2.1214741132069|2.1214741132069|2.1214741132069|2.1214741132069|2.1214741132069|2.1214741132069|2.1214741132069|2.1214741132069|2.1214741132069|2.1214741132069|2.1214741132069|2.1214741132069|2.1214741132069|2.1214741132069|2.1214741132069|2.1214741132069|2.1214741132069|2.1214741132069|2.1214741132069|2.1044156839901|2.1021285245214|2.0640317145756|2.0387397796206|2.0387397796206|2.0387397796206|2.0387397796206|2.0385997328816|2.0245843451207|2.0245843451207|2.0245843451207|2.0245843451207|2.0125712174535|2.0125712174535|2.0125712174535|1.9984211767603|1.9984211767603|1.9699123926614|1.9549027888482|1.9329663579485|1.9329663579485|1.9261365078271|1.9261365078271|1.9261365078271|1.9261365078271|1.9261365078271|1.9261365078271||1.9261365078271|1.9261365078271|1.9261365078271|1.9261365078271|1.9261365078271|1.9261365078271|1.8968183621632|1.8736870801964|1.8531807018533|1.8531807018533|1.8531807018533|1.8531807018533|1.8531807018533|1.8531807018533|1.8531807018533|1.8531807018533|1.8531807018533|1.8531807018533|1.8531807018533|1.8531807018533|1.7702008301698|1.7530009277091|1.7366677001036|1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876||1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876|1.7298806601876|1.7167042533632|1.7167042533632|1.7167042533632|1.7167042533632|1.7167042533632|1.6985603284037|1.6956225579751||1.6845806247407|1.6834229105506|1.6821365614504|1.6707072942092|1.6580189338191|1.6580189338191|1.6580189338191|1.6580189338191|1.6580189338191|-1.763437579798|-1.763437579798|-1.763437579798|-1.763437579798|-1.763437579798||-1.763437579798|-1.763437579798|-1.763437579798|-1.763437579798|-1.763437579798|-1.763437579798|-1.763437579798|-1.7654862124912|1.6424568922389|1.6424568922389|1.6424568922389|1.6424568922389|1.6424568922389|1.6424568922389||1.6424568922389|1.6424568922389|1.6424568922389|1.6424568922389|1.6424568922389|1.6424568922389|1.6424568922389||1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6370721922581|1.6134135575498|1.6115706067841|-1.7445381494103||-1.7445381494103|-1.7445381494103|-1.7445381494103|-1.7445381494103|-1.765042381346|-1.7856026411717|-1.7995584938995|-1.8139539067471|-1.8371709590183|-1.8679677386004|-1.8960752508065|-1.9283872955766|-1.9283872955766|-1.9283872955766|-1.9283872955766|-1.9283872955766|-1.9387636243995|-1.9636261992649|-1.991805523211|-1.991805523211|-1.991805523211|-2.000339474473|-2.0075994224389|-2.0172214700655|-2.0172214700655|-2.0230238916561|-2.0333123941684|-2.0333123941684|-2.0333123941684||-2.0333123941684|-2.0333123941684|-2.0333123941684|-2.0333123941684||-2.0333123941684|-2.0333123941684|-2.0380399641019|-2.0380399641019|-2.0428221619374|-2.1458946669552
08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE||34.737380796144|34.737380796144|34.599312894288|34.58646489294|34.58646489294|34.58646489294|34.561594679661|34.561594679661|34.561594679661|34.561594679661|34.561594679661|34.561594679661|34.561594679661|34.561594679661|34.561594679661|33.122882740043|32.0176479467|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461||-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-32.881244298461|-33.068604174193|-33.172338581677|32.035433829687|32.035433829687|32.035433829687|32.035433829687|32.035433829687|32.035433829687|32.014925070231|31.634362401371|31.39095771512|31.313222175279|31.313222175279|31.266075129174|31.266075129174|31.006195062689|30.786784294569|30.786784294569|30.4742452732|30.4742452732|30.4742452732|30.4742452732|30.4742452732|30.229161274795|29.899069587791|29.728613262265|29.728613262265|29.728613262265|-30.968080005378|-30.968080005378|-30.968080005378|-30.968080005378|-30.968080005378|-30.968080005378|-30.968080005378|-30.968080005378|-30.968080005378|-30.968080005378|-31.097310235467||-31.548530646272|-31.548530646272|-31.745034822829|-31.992816219736|-33.068685807573|-33.280479082338|32.161691410568|32.161691410568|32.161691410568|32.161691410568|32.161691410568|32.161691410568|32.161691410568|32.161691410568|32.161691410568|32.161691410568|32.161691410568|32.161691410568|32.161691410568|32.161691410568|32.161691410568|32.027433535818|31.989369654394|31.510967757677|31.486441538626|31.486441538626|31.229379572134|30.498198524295|30.371886693966|30.33876415042|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432||-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432||-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.216297585432|-31.340886388293|-31.43300978196|-31.43300978196|-31.43300978196|-31.43300978196|29.985701057287|29.985701057287|29.985701057287|29.985701057287||29.985701057287|29.985701057287|29.985701057287|29.985701057287|29.985701057287|29.615780270731|29.030310644745|28.839233413934|28.728037851385|28.55689516509|28.55689516509|28.55689516509|28.55689516509|28.55689516509||28.55689516509|28.549060344087|28.549060344087|28.549060344087|28.549060344087|28.549060344087|28.549060344087||28.549060344087|28.549060344087|28.344167089211|28.344167089211|28.344167089211|28.344167089211|-29.136674454569|-29.136674454569|-29.136674454569|-29.136674454569|-29.136674454569|-29.136674454569|-29.136674454569|-29.143469958539|-29.143469958539|-29.143469958539|-29.143469958539|-29.143469958539|-29.143469958539|-29.143469958539|-29.143469958539|-29.265521002076|-29.365644007874|-29.365644007874|-29.5462708274|28.372504918237|28.372504918237|28.333339391439|28.197043297786|27.934491870688|27.567390676061|27.567390676061|27.567390676061||27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061||27.49154540755|27.346162072571|27.077110049249|27.077110049249||27.077110049249|27.077110049249|27.077110049249|27.077110049249|27.077110049249|27.077110049249
08634|9207|/equities/yangzijiang-ship|STI||-2.6449230123367|-2.6911466669208|-2.6911466669208|2.4763864839739|2.4763864839739|2.4763864839739|2.4641039644678|2.4641039644678|2.4641039644678|2.4641039644678|2.4641039644678|2.4641039644678|2.4641039644678|2.4641039644678|2.4641039644678|2.4641039644678|2.3950798679436|2.3950798679436|2.3950798679436|2.3950798679436|2.3950798679436||2.3950798679436|2.3795331903127|2.3728804612634|2.3728804612634|2.3568047226389|2.3568047226389|2.3568047226389|2.3568047226389|2.3568047226389|2.3492274616515|2.3335861866514|-2.6185973229183|-2.6185973229183|-2.7035791471245|-2.7035791471245|-2.7035791471245|-2.7035791471245|-2.7035791471245|-2.7035791471245|-2.7229297390403|-2.7229297390403|-2.7229297390403|-2.7229297390403|2.5015329010295|2.5015329010295|2.5015329010295|2.5015329010295|2.5015329010295|2.4478142401694|2.4331270082261|2.3968078806958|2.3799066614305|2.3799066614305|2.3799066614305|2.3799066614305|2.3799066614305|2.3799066614305|2.3799066614305|2.3799066614305|2.3799066614305|2.3764897422038|2.3764897422038|2.2883219537959|2.2481355201122|2.2345950085716|2.2335056067638|2.2335056067638|2.2335056067638|2.2335056067638|2.2335056067638|2.2335056067638|2.2335056067638|2.2335056067638|2.2335056067638|2.2335056067638|2.2166729504458|2.2151922047792|-2.6791445660151||-2.6791445660151|-2.6791445660151|-2.6791445660151|-2.7357160832658|2.4013382443952|2.4013382443952|2.3759312507363|2.3562115515275|2.3562115515275|2.2307906642008|-2.4834435324719|-2.4834435324719|-2.4834435324719|-2.4834435324719|-2.4834435324719|-2.4834435324719|-2.4834435324719|-2.4834435324719|-2.4834435324719|-2.4834435324719|-2.5082705926951|2.2958577384642|2.2958577384642|2.2958577384642|2.2958577384642|2.2958577384642|2.2958577384642|2.2958577384642|2.2958577384642|2.2958577384642|2.2958577384642|2.2674865643743|2.2674865643743|2.2674865643743|2.2588739439915|2.2541035851665|2.2541035851665|2.23430370869||2.23430370869|2.23430370869|2.23430370869|2.23430370869|2.23430370869|2.18200402328|2.1264247784965|2.1264247784965|2.1176941935611|2.07188246696|2.0459805246725|2.0177561438232|1.9136178930765|1.8273532346625|1.7665035742013|1.7394484035934|1.6749426582085||-1.8374485553523|-1.8374485553523|-1.8374485553523|-1.8374485553523|-1.8374485553523|-1.8374485553523|-1.8374485553523|-1.8374485553523|-1.8374485553523|-1.8374485553523|-1.842165066271|-1.8574056244216|-1.8732284678708|-1.8761707787012||-1.8761707787012|-1.8761707787012|-1.8856588979199|-1.8856588979199|-1.8856588979199|-1.8856588979199|-1.8856588979199|-1.9079543241345|1.7446305812079|1.7446305812079|1.7446305812079|1.7446305812079|1.7446305812079|1.7446305812079||1.7446305812079|1.7446305812079|1.7446305812079|1.7379228605913|1.7354698329156|1.7233578583568|1.7233578583568||1.7065087050166|-1.8895347352919|-1.8895347352919|-1.8895347352919|-1.8895347352919|-1.8895347352919|-1.8895347352919|-1.8895347352919|-1.8895347352919|-1.8895347352919|1.7321664247692|1.7321664247692|1.7321664247692|1.7321664247692|1.7229626878301|1.6838473925105|1.658226844148|1.658226844148|1.658226844148|1.6469187167796|1.6204652551713|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083||1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5933405282001|1.5864081289421|1.5864081289421|1.5754535160738|1.5525278011385|1.5525278011385|1.5525278011385|1.5525278011385|1.5183642483887|1.5104047167232|1.4926719122386|1.4885243368652|1.4839159197837|1.4787954563597|1.459772672333|1.4474797287783|1.4474797287783|1.4474797287783|1.4344219012614|1.4208599365455|1.4208599365455|1.4208599365455||-1.5148568739112|-1.5148568739112|-1.5148568739112|-1.5148568739112||-1.5148568739112|-1.5148568739112|-1.5259521459667|-1.5361136866607|-1.5361136866607|-1.5488367289558
08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE||-5.5053671741667|-5.5274570421754|-5.5274570421754|-5.5274570421754|-5.5274570421754|-5.5274570421754|-5.5274570421754|-5.5478031269442|-5.5478031269442|-5.5478031269442|-5.5478031269442|-5.5893370951674|-5.5893370951674|-5.5893370951674|-5.5893370951674|-5.5893370951674|-5.5893370951674|-5.5893370951674|-5.5893370951674|-5.5893370951674|-5.5893370951674||-5.5970830021402|-5.5970830021402|-5.6228698688636|-5.6231551571423|-5.6231551571423|-5.6231551571423|-5.6231551571423|-5.6231551571423|-5.6231551571423|-5.6231551571423|-5.6231551571423|-5.6346168168976|-5.6506853775397|-5.6657616778894|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.4289578690391|5.3766198438915|5.313466659576|5.2371851773067|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.462419333376|-5.4638210277923|-5.4638210277923|-5.4638210277923||-5.4638210277923|-5.4638210277923|-5.4638210277923|5.2270638500475|5.2270638500475|5.2270638500475|5.2270638500475|5.2270638500475|5.2270638500475|5.2270638500475|5.2270638500475|5.2270638500475|5.2270638500475|5.2270638500475|5.2270638500475|5.2270638500475|5.2270638500475|5.2269304989325|5.2269304989325|5.2265896265758|5.143432849541|-5.3249173830801|-5.3249173830801|-5.3249173830801|-5.3249173830801|-5.3249173830801|-5.3249173830801|-5.3249173830801|-5.3249173830801|-5.3249173830801|-5.3249173830801|-5.3249173830801|-5.3249173830801|-5.3249173830801|-5.3249173830801|-5.3249173830801|-5.3621301596754|-5.4107005270977||-5.4730871445221|-5.4730871445221|-5.4730871445221|-5.5223191056298|-5.5536878675936|-5.5918751392892|-5.6269101407289|-5.6269101407289|-5.6269101407289|-5.6269101407289|-5.6326780348089|-5.6590866279896|-5.6854756490433|-5.6854756490433|-5.6854756490433|-5.7110839570059|-5.7673153838066||-5.7925724409849|-5.8028582889538|-5.8110950666174|-5.8110950666174|-5.8110950666174|-5.8422565199527|-5.8422565199527|-5.8422565199527|-5.8597296054267|5.5979559102985|5.5979559102985|5.5979559102985|5.5979559102985|5.5979559102985||5.5979559102985|5.5688866155383|-5.8086325365748|-5.8086325365748|-5.8086325365748|-5.8086325365748|-5.8086325365748|-5.8086325365748|-5.8411721580431|-5.8411721580431|-5.8411721580431|-5.8864978279455|-5.9324521715755|-5.9394485084342||-5.9488807627359|-5.9488807627359|-5.9711632904175|-5.9711632904175|-5.9711632904175|-5.9711632904175|-5.9711632904175||-5.9711632904175|-5.9711632904175|-5.9711632904175|-5.9711632904175|-5.9711632904175|-5.9711632904175|-5.9711632904175|-5.9711632904175|-5.9711632904175|-6.0258181843507|-6.0258181843507|-6.0258181843507|-6.0258181843507|-6.0258181843507|-6.0258181843507|-6.0258181843507|-6.0258181843507|-6.0641189188149|-6.1865436335831|-6.3451545525954|-6.49660179895|5.9277506728904|5.9277506728904|5.9277506728904|5.9277506728904|5.9277506728904|-6.2443501100974|-6.2443501100974|-6.2443501100974|-6.2443501100974|-6.2443501100974|-6.2479949379449|5.9016871402847||5.9016871402847|5.9016871402847|5.9016871402847|5.9016871402847|5.9016871402847|5.9016871402847|5.9016871402847|5.9016871402847|5.9016871402847|5.9016871402847|5.9016871402847|5.9016871402847|5.9016871402847|5.9016871402847|5.896451891593|5.8903429027934|5.8903429027934|5.8903429027934|5.8903429027934|5.8903429027934|5.8903429027934|5.8903429027934|5.8820639593747|5.8820639593747|5.8820639593747|5.8820639593747|5.8820639593747|5.8820639593747|5.8820639593747||5.8820639593747|5.8344380307359|5.7701000933742|5.7701000933742||5.7701000933742|5.7701000933742|5.7701000933742|5.7701000933742|5.7701000933742|5.7701000933742
08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE||-2.8873748376936|-2.8873748376936|-2.8873748376936|-2.9476386656331|-2.966015837976|-2.966015837976|-2.966015837976|-2.966015837976|-2.966015837976|-2.966015837976|-2.966015837976|-2.9853187735007|-2.9853187735007|-2.9853187735007|-2.9853187735007|-2.9853187735007|-2.9853187735007|-2.9853187735007|-2.9853187735007|-2.9853187735007|-2.9853187735007||-2.9853187735007|-3.0053541986066|-3.0226159060352|-3.0367953737967|-3.0775504333435|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.9057656656464|2.8158507623893|2.7872325707011|2.7872325707011|2.7872325707011|2.7872325707011|2.7872325707011|2.7872325707011|2.770780919576|2.770780919576|2.7175342623661|2.7083714741545|2.6876350528749|2.6445944846507|2.6278827654914|2.6241145015739|2.6241145015739|2.6156827742284|2.570596030517|2.570596030517|2.5195511746888|2.5156123956579|2.488458099248|-2.6714592210946|-2.6714592210946|-2.6714592210946|-2.6714592210946|-2.6714592210946|-2.6714592210946|-2.6714592210946|-2.6714592210946|-2.6714592210946|-2.6714592210946|-2.6714592210946|-2.6714592210946|-2.6714592210946||-2.6714592210946|-2.7043991213041|-2.7209990294993|-2.7688879075116|2.6527867388572|2.6527867388572|2.6527867388572|2.6527867388572|2.6527867388572|2.6527867388572|2.6527867388572|2.6527867388572|2.6527867388572|2.6527867388572|2.6527867388572|2.6527867388572|2.6527867388572|2.6527867388572|2.6527867388572|2.6330963849851|2.6089542905502|2.6089542905502|2.6089542905502|2.6089542905502|2.6089542905502|2.6089542905502|2.5766158942837|2.5707342714048|2.5707342714048|2.5707342714048|2.5707342714048|2.5707342714048|2.5707342714048|2.5638070874268|2.5638070874268|2.5638070874268|2.5638070874268|2.5638070874268||2.5638070874268|2.5638070874268|2.5638070874268|2.5638070874268|2.5638070874268|2.5638070874268|2.5638070874268|2.5638070874268|2.5484940776138|2.5484940776138|2.5484940776138|2.5484940776138|2.5484940776138|2.5484940776138|2.5484940776138|2.5484940776138|2.5484940776138||2.5484940776138|2.5484940776138|2.5044378846782|2.4927086267094|2.4910677135447|2.4910677135447|2.4910677135447|2.4910677135447|2.4910677135447|2.4910677135447|2.4910677135447|2.4910677135447|2.4910677135447|2.4910677135447||2.4910677135447|2.4910677135447|2.4910677135447|2.4910677135447|2.4910677135447|-2.6220883184364|-2.6220883184364|-2.6220883184364|-2.6467647876663|-2.6919608476342|-2.7460676964324|-2.8034085494723|-2.8369261810588|-2.8369261810588||-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8369261810588||-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8369261810588|-2.8510290858268|-2.8739569042172|-2.8739569042172|-2.8739569042172|-2.8739569042172|-2.8739569042172|-2.8873516788447|-2.8873516788447|-2.8873516788447|-2.8873516788447|-2.9276129526523|-2.9445699500405|-2.972674870764|-2.972674870764|-2.972674870764|-2.9857498675306|-2.9905335030939|-2.9905335030939|-2.9905335030939|-2.9905335030939|-2.9905335030939|-2.9905335030939|-2.9905335030939|-2.9905335030939|-3.0117038976247||-3.0118932471336|-3.0300866664766|-3.0300866664766|-3.0300866664766|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.1199869763273|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158||2.9415743991244|2.9133201785055|2.9133201785055|2.9133201785055||2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055
08637|991283|/equities/mapletree-industrial-trust|STI||-2.3959587706196|-2.3959587706196|-2.3959587706196|-2.3959587706196|-2.3959587706196|-2.3959587706196|-2.4043986414392|-2.4165540508119|-2.4179274251061|-2.4179274251061|-2.4179274251061|-2.4226971522522|-2.4379968395445|-2.4420949017822|-2.4420949017822|-2.4503641113601|-2.4503641113601|-2.5005184178622|-2.5005184178622|-2.5005184178622|-2.5005184178622||-2.5005184178622|-2.5005184178622|-2.5005184178622|-2.5005184178622|-2.5383538145789|-2.547059789738|-2.5622886457277|-2.5783409727756|-2.5783409727756|-2.5783409727756|-2.5783409727756|-2.5783409727756|-2.5842677501776|-2.5859697099694|-2.5859697099694|-2.5859697099694|-2.5859697099694|-2.5859697099694|-2.5859697099694|-2.5859697099694|-2.5859697099694|-2.5859697099694|-2.5859697099694|-2.5896361174745|-2.5896361174745|-2.5896361174745|-2.6026989180564|-2.6026989180564|-2.6100403016137|2.4509914870707|2.4509914870707|2.4509914870707|2.4299905560246|2.4111006284015|2.4006673654204|2.3879637409454|2.3732885580011|2.3732885580011|2.3575428438129|2.3506116467433|2.3506116467433|2.3506116467433|2.3506116467433|2.3290129455943|2.3172365993282|2.3156331319733|2.3156331319733|2.3156331319733|2.2636211192073|2.2636211192073|2.2540235426096|2.2378038991456|2.2108932456445|2.2079876318046|2.2079876318046|2.2079876318046|2.2079876318046|2.2079876318046||2.2079876318046|2.2079876318046|2.2079876318046|2.2079876318046|2.2079876318046|2.2079876318046|2.2079876318046|2.2079876318046|2.204030236816|2.204030236816|2.204030236816|2.204030236816|2.204030236816|2.204030236816|2.204030236816|2.204030236816|2.204030236816|2.1807780820347|2.1807780820347|2.1353090160663|-2.1745566593797|-2.1745566593797|-2.1811740781633|-2.1812643344716|-2.1812643344716|-2.1847381653075|-2.1848618942137|-2.1848618942137|-2.1850146459497|-2.1850146459497|-2.1966830676305|-2.2068699935529|-2.2098555939566|-2.2109506546535|-2.2221673792246|-2.2235193060109|-2.235021437348|-2.2466904732265||-2.2485449681324|-2.2495616877573|-2.2495616877573|-2.2517352064999|-2.2629573563464|-2.2629573563464|-2.2629573563464|-2.2629573563464|-2.2629573563464|-2.2629573563464|-2.2629573563464|-2.2629573563464|-2.2705081678902|-2.2898575026631|-2.2898575026631|-2.2898575026631|-2.2898575026631||-2.2898575026631|-2.2898575026631|-2.2898575026631|-2.2898575026631|-2.2898575026631|-2.3019166410451|-2.3019166410451|-2.3019166410451|-2.3019166410451|-2.3137962619999|-2.3172392167387|-2.3172392167387|-2.3172392167387|-2.3172392167387||-2.3172392167387|-2.3172392167387|-2.3172392167387|-2.3172392167387|-2.3172392167387|-2.3172392167387|-2.3172392167387|-2.3172392167387|-2.3502657720046|-2.3675175186216|-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984||-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984||-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3720264675984|-2.3766960835864|-2.3918845362586|-2.4003758188393|-2.4003758188393|-2.4003758188393|-2.4003758188393|-2.4003758188393|-2.4003758188393|-2.4003758188393|-2.4003758188393|-2.4154175780775|-2.4193528783059|-2.4265032092438|-2.4372257965258|-2.4736121016583|-2.4736121016583|-2.476235689702|-2.4841507827599|-2.4999656326129|-2.4999656326129|-2.4999656326129|-2.4999656326129|-2.4999656326129|-2.4999656326129|-2.522184160744||-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477||2.3971471948477|2.3890524355408|2.3639471627867|2.3454968507197||2.3299964992102|2.326816262101|2.326816262101|2.326816262101|2.326816262101|2.326816262101
08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH||12.147008217908|12.147008217908|12.147008217908|12.147008217908|12.147008217908|12.083343017473|11.708714525318|11.509126707819|11.433474113441|11.251638202641|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738||11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.182842916738|11.126499198427|11.126499198427|11.126499198427|11.126499198427|11.082776571369|11.029196713871|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|11.020473541398|10.601081598224|10.431757119432|10.422724774756|10.422724774756|10.365823220375|10.365823220375|10.365823220375|10.330914761361|10.218793579535|10.176437480137|10.136527582065|10.136527582065|10.095030992181|10.044421016619|10.044421016619|10.008801155007|9.930334440775|9.8703713062818|9.7365234829115|9.612247676444|-9.9811184152855|-9.9811184152855||-9.9811184152855|-9.9811184152855|-9.9811184152855|9.5478435030218|9.5478435030218|9.5478435030218|9.4967586511113|9.4967586511113|9.4967586511113|9.4967586511113|9.4967586511113|9.4967586511113|9.4967586511113|9.4967586511113|9.4967586511113|9.4967586511113|9.4967586511113|9.4967586511113|9.4967586511113|9.4967586511113|-9.7036118577532|-9.7036118577532|-9.7036118577532|-9.7036118577532|-9.7036118577532|-9.7036118577532|-9.7036118577532|-9.7036118577532|-9.7036118577532|9.411051372285|9.411051372285|9.411051372285|9.411051372285|9.411051372285|9.411051372285|9.411051372285|9.411051372285|9.411051372285||9.411051372285|9.411051372285|9.411051372285|9.411051372285|9.411051372285|9.411051372285|9.411051372285|9.3495014018431|9.3271005029314|9.3271005029314|9.2768866730806|9.2768866730806|9.2768866730806|9.2726514287653|9.1481155002644|9.1481155002644|9.1481155002644||9.059624348224|9.059624348224|9.059624348224|9.059624348224|9.059624348224|9.059624348224|9.059624348224|9.059624348224|9.059624348224|9.059624348224|9.059624348224|9.059624348224|9.059624348224|9.059624348224||9.059624348224|9.0351385122547|8.9912646088345|8.9670549362951|8.9670549362951|-9.2750640835312|-9.2750640835312|-9.2750640835312|-9.2750640835312|-9.2750640835312|-9.3278492254181|-9.357054741533|-9.4050609086966|-9.4501877121459||-9.4501877121459|-9.4501877121459|-9.4501877121459|-9.4501877121459|-9.4501877121459|-9.4644910735273|-9.4644910735273||9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1922553632841|9.1519504227225|-9.4701623184824|-9.4701623184824|-9.4701623184824|-9.4701623184824|-9.4701623184824|-9.4701623184824|-9.4979578900496||-9.5432869514006|-9.6830964706758|-9.7677122220114|-9.7677122220114|-9.7729438626318|-9.7729438626318|-9.7729438626318|-9.7729438626318|-9.7729438626318|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5370901646172|9.4726766898077|9.4726766898077|9.4726766898077|9.4726766898077|9.4726766898077|9.4726766898077|9.4726766898077|9.4726766898077||9.4726766898077|9.3835298036913|-9.7307116367611|-9.7307116367611||-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611
08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH||-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.193920595341|-13.352134526762|-13.476815979782|-13.703384275985|-13.703384275985|-13.703384275985|-13.703384275985|-13.703384275985|-13.725968208519|-13.725968208519||-13.83051993075|-13.895022569133|-13.954469241515|-14.009410423057|-14.110455983233|-14.158284285942|-14.167924891049|-14.167924891049|-14.167924891049|-14.167924891049|-14.167924891049|-14.167924891049|-14.167924891049|-14.228805553179|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.253932103051|-14.259113422311|-14.259113422311|-14.261792835567|-14.303659051628|-14.315176957151|-14.376307427111|-14.546452508175|-14.607472372893|-14.607472372893|-14.716635969881|-14.756262173922|-14.775043948826|-14.775043948826|-14.775043948826|-14.775043948826|-14.775043948826|-14.775043948826|-14.775043948826|-14.775043948826|-14.775043948826|-14.775043948826|-14.775043948826|-14.775043948826||-14.775043948826|-15.101715229547|-15.388016752177|-15.510018246895|14.708804456386|14.708804456386|14.431449510425|14.425307981394|14.425307981394|14.425307981394|14.371157957709|14.371157957709|14.371157957709|14.371157957709|14.371157957709|14.371157957709|14.371157957709|14.353096540077|14.353096540077|14.342885343348|14.223761549829|14.162512928511|14.12057003077|13.810198295691|13.810198295691|13.810198295691|13.810198295691|13.810198295691|13.782442133271|13.74966757626|13.74966757626|13.74966757626|-14.319540959297|-14.319540959297|-14.319540959297|-14.319540959297|-14.319540959297|-14.319540959297||-14.319540959297|-14.319540959297|-14.319540959297|-14.319540959297|-14.319540959297|-14.429489645361|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569||-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.445506415569|-14.589649209365|-14.589649209365|-14.589649209365||-14.589649209365|-14.589649209365|-14.589649209365|-14.589649209365|-14.589649209365|-14.589649209365|-14.589649209365|-14.589649209365|14.111065471203|14.111065471203|14.111065471203|14.111065471203|14.111065471203|14.111065471203||14.111065471203|13.985072705515|13.859349100393|13.859349100393|13.854712292645|13.854712292645|13.854712292645||13.854712292645|13.793569084774|13.713410479901|13.708234264981|13.594148850586|13.538498640221|13.520307352712|13.520307352712|13.490361540608|13.490361540608|13.490361540608|13.490361540608|13.490361540608|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.461755545448|13.426950860366|13.343278540886|13.279109400629|13.279109400629|13.261182691076|13.261182691076|13.261182691076||13.261182691076|13.261182691076|13.261182691076|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.173488226757|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378||13.036012568305|13.008347526998|12.935385721493|12.772650632116||12.70961184949|12.665124527286|12.625138459018|12.559043073446|12.539142096323|12.539142096323
08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH||-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3419940878192|-1.3444378827721|-1.3471532104976|-1.3601702317669|-1.3685224834498|-1.3689138826856|-1.374348765957|-1.3881652955078|-1.4021176663768|-1.4021176663768|-1.409019698449|-1.4127996318296|-1.4136396691545|-1.4136396691545|-1.4136396691545|-1.4136396691545||-1.4136396691545|-1.4262662911133|-1.4458514213249|-1.4470571411633|-1.4761745811594|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.3849452868725|1.374939204987|1.3659743077178|1.3659743077178|1.3646147691566|1.3646147691566|1.3646147691566|1.3646147691566|1.3646147691566|1.3646147691566|1.3646147691566|1.3525343995408|1.3525343995408|1.3525343995408|1.3525343995408|1.3454127928744|1.3454127928744|1.3293475929378|1.3148307009404|1.2981452063129|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529|-1.3754208527529||-1.3765787374668|1.2803334611054|1.2803334611054|1.2803334611054|1.2803334611054|1.2803334611054|1.2803334611054|1.2803334611054|1.2803334611054|1.2803334611054|1.2803334611054|1.2803334611054|1.2803334611054|1.2803334611054|1.2803334611054|1.2803334611054|1.2803334611054|1.2670371816551|1.2583746431045|1.2576384806824|-1.3303862046214|-1.3303862046214|-1.3303862046214|-1.347651330521|-1.3518348180478|-1.3667259741312|-1.3667259741312|-1.3667259741312|-1.3667259741312|-1.3667259741312|-1.381377710746|-1.381377710746|-1.381377710746|-1.381377710746|-1.3987530688955|-1.408058925968|-1.410266219937|-1.410266219937||-1.410266219937|-1.410266219937|-1.410266219937|-1.4186291555157|-1.4256989999602|-1.4279467669331|-1.4279467669331|-1.4279467669331|-1.4279467669331|-1.4279467669331|-1.4279467669331|-1.4279467669331|-1.4279467669331|-1.4279467669331|-1.4279467669331|-1.4279467669331|-1.4279467669331||-1.4279467669331|-1.4279467669331|-1.4279467669331|-1.4279467669331|-1.4279467669331|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183||-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.4296717174183|-1.475746341031|-1.4863848238976|-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5115168785196||-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5115168785196||-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5115168785196|-1.5200188198731|-1.5255764302331|-1.5378626581384|-1.549847417005|-1.5569686863068|-1.5569686863068|-1.5569686863068|-1.5569686863068|-1.5569686863068|-1.5569686863068|-1.5569686863068|-1.5682985355725|-1.5830846129952|-1.5830846129952|-1.5928717916871|-1.5998575494979|-1.6037306174409|-1.605578863674|-1.605578863674|-1.605578863674|-1.605578863674|-1.605578863674|-1.605578863674|-1.605578863674|-1.605578863674|-1.605578863674||-1.6067543030377|-1.609457241082|-1.609457241082|-1.609457241082|-1.6199524916805|-1.6250648265019|-1.6250648265019|-1.649293296313|-1.649293296313|-1.649293296313|-1.6631037248238|-1.6951151901996|-1.711315079299|-1.711315079299|-1.7170167584853|-1.7211297374784|-1.7240330490601|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227||1.6336586228227|1.6212873581621|1.605874843462|1.5949152984742||1.5949152984742|1.5949152984742|1.5949152984742|1.5949152984742|1.5949152984742|1.5949152984742
08641|953093|/equities/dairy-farm-intl-holdings|STI||2.3413459335693|2.3413459335693|2.3413459335693|2.3413459335693|2.3413459335693|2.3413459335693|2.3413459335693|2.2903844024217|2.2554271249281|2.1826072098882|2.1826072098882|2.1826072098882|2.1826072098882|2.1826072098882|2.1826072098882|2.1826072098882|2.1826072098882|2.1826072098882|2.1826072098882|2.1826072098882|2.1467856700852||2.1447619128707|2.1358466334346|2.1348296478063|2.1336996637748|2.1274441307304|2.0843823425768|2.0587581653063|2.0322771332166|2.0322771332166|2.0322771332166|2.0322771332166|2.0322771332166|2.0322771332166|2.0322771332166|2.0322771332166|2.0322771332166|2.0322771332166|2.0322771332166|2.0139466250905|2.0139466250905|2.0139466250905|1.966051826319|1.9506131249897|1.8956811514422|1.866702509096|1.866702509096|1.866702509096|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7714290518696|1.7471433766611|1.7411530163948|1.7411530163948|1.7411530163948|1.7411530163948|1.7411530163948|1.7411530163948|1.7411530163948|1.7411530163948|-1.8728273526189||-1.8728273526189|-1.8728273526189|-1.8728273526189|-1.8871175963924|-1.8871175963924|-1.8871175963924|-1.8871175963924|-1.8910366390955|-1.8910366390955|-1.8910366390955|-1.8910366390955|-1.9133740370816|-1.9237489971128|-1.9291655192338|-1.9546801552463|-1.9546801552463|-1.9546801552463|-1.9546801552463|-1.9546801552463|-1.9546801552463|-1.9546801552463|-1.9546801552463|-1.9629779508035|-1.9783088289279|-1.9920098078006|-2.0003207686204|-2.0003207686204|-2.0008100949915|-2.0008100949915|-2.0008100949915|-2.0008100949915|-2.0008100949915|-2.0008100949915|-2.0008100949915|-2.0008100949915|-2.0008100949915|-2.0008100949915|-2.0008100949915||-2.0008100949915|-2.0008100949915|-2.0008100949915|-2.0008100949915|-2.0008100949915|-2.0008100949915|-2.0008100949915|-2.0008100949915|-2.0008100949915|-2.0008100949915|-2.0008100949915|-2.0008163614571|-2.0008163614571|-2.0008163614571|-2.0063998242195|-2.0063998242195|-2.0063998242195||-2.0063998242195|-2.0063998242195|-2.0063998242195|-2.0063998242195|-2.0063998242195|-2.0083811805812|-2.0083811805812|-2.0083811805812|-2.0087568214831|-2.0228059136458|-2.0228059136458|-2.0228059136458|-2.0228059136458|-2.0228059136458||-2.0228059136458|-2.0228059136458|-2.0228059136458|-2.0228059136458|-2.0228059136458|-2.0228059136458|-2.0228059136458|-2.0228059136458|-2.0228059136458|-2.0228059136458|-2.0736732310264|-2.1357480559315|-2.1936089367298|-2.2134543757337||-2.239393748696|-2.2432152980514|2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012||2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012|2.0203507498012|2.0003897167031|-2.1872674487445|-2.1872674487445|-2.1872674487445|-2.1872674487445|-2.1872674487445|-2.1947416224317|-2.2174906905312|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955||-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2258316493237|-2.2258316493237|-2.2258316493237|-2.2258316493237|-2.2258316493237|-2.2258316493237|-2.2303685188519|-2.2587427960753|-2.2891885865028|-2.2891885865028|-2.3368763115997|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245||2.0989858817794|-2.3551841382657|-2.3551841382657|-2.3551841382657||-2.3757601451514|-2.4036223702561|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095
08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE||4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.3774969775457|4.1916631812275|3.9755718083073||3.9755718083073|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.808116766257|3.6656853053778|3.5835391519036|3.576710223883|3.5463447700271|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4884148985725|3.4810165333065|3.4361886959224|3.4361886959224|3.4361886959224|3.3790984530084|3.3458825749942|3.3458825749942|3.3458825749942|3.3448695124066|3.2798550593495|3.2337278643846|3.2213642773363|3.2015059445526|3.2015059445526|3.2015059445526||3.2015059445526|3.2015059445526|3.2015059445526|3.2015059445526|3.2015059445526|3.2015059445526|3.2015059445526|3.2015059445526|3.2015059445526|3.2015059445526|3.2015059445526|3.2015059445526|3.2015059445526|3.2015059445526|3.2015059445526|3.2015059445526|3.1911175752377|-3.4072506328172|-3.4072506328172|-3.4072506328172|-3.4072506328172|-3.4072506328172|-3.4072506328172|-3.4072506328172|-3.4072506328172|-3.4072506328172|-3.4072506328172|-3.4072506328172|-3.4072506328172|-3.4072506328172|-3.4072506328172|-3.4072506328172|-3.4313895856613|-3.4477292471617|-3.4477292471617|-3.4477292471617|-3.4730324936674|-3.5061472072387||-3.5318302329144|3.2292444186038|3.2292444186038|3.2292444186038|3.2292444186038|3.2292444186038|3.2292444186038|3.2292444186038|3.2292444186038|3.2292444186038|3.2292444186038|3.2292444186038|3.2292444186038|3.2292444186038|3.2292444186038|3.2292444186038|3.2292444186038||3.2292444186038|3.2292444186038|3.1659525761805|3.1659525761805|3.1659525761805|3.1582807048385|3.1458675181672|3.0704083614664|3.0550388556063|3.0550388556063|3.0550388556063|3.0055987549424|2.9906652716133|2.9379614356859||2.9094014701693|2.8876683775417|2.868520492076|2.8234203947904|2.8234203947904|-3.0568454405656|-3.0568454405656|-3.0568454405656|-3.0568454405656|-3.0568454405656|-3.1003837211255|-3.1698707986014|-3.214856417989|-3.2183533166178||-3.2183533166178|-3.2183533166178|-3.2183533166178|-3.2183533166178|-3.2592814470141|-3.2858682765794|-3.2965203274436||-3.3000226141288|-3.3133584792166|-3.3409538726839|-3.3558832853464|-3.3558832853464|-3.3558832853464|-3.3630331408412|-3.3630331408412|-3.3630331408412|-3.3630331408412|-3.3630331408412|-3.3630331408412|-3.3630331408412|-3.3630331408412|-3.3630331408412|-3.3630331408412|-3.3630331408412|3.0907541644761|3.0907541644761|3.0907541644761|3.0907541644761|3.0763822943973|3.0763822943973|3.0763822943973|3.0763822943973|3.0763822943973|3.0763822943973|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897||-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3482468374878|-3.3830519526435|-3.3995022209964|-3.4772246317159|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776||3.2770170711063|3.2466856398607|3.1957617245807|-3.3860128837896||-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896
08643|985814|/equities/frasers-logistics-and-industrial-tr|STI||-0.97740337847787|-0.97740337847787|-0.97740337847787|-0.98128151561505|-0.99219936642243|-0.99219936642243|-1.0116104076658|-1.0248448926381|-1.032605438119|-1.0420616287719|-1.0434017963686|-1.053501974375|-1.0580577340733|-1.088119695254|-1.1001329926074|-1.1184810960095|-1.1222012267953|-1.1402236406941|-1.141177727299|-1.141177727299|-1.141177727299||-1.1446418845179|-1.1462687279916|-1.1530763270829|-1.1617514957293|-1.1752794306923|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0932711318455|1.0914123671278|1.0793470825338|1.067835905128|1.067835905128|1.0603732289796|1.0599669352879|1.0599669352879|1.0381576593179|1.0381576593179|1.0381576593179|1.0318418405077|1.0187131587688|1.0174590552321|1.0110656116263|1.0078506705779|1.0065006743557|0.98666746866776|0.97407494929182|0.96589897416483|0.96589897416483|0.96589897416483|0.96589897416483|0.96589897416483|0.96589897416483|0.96589897416483|0.96589897416483||0.96589897416483|0.96589897416483|0.96589897416483|0.96589897416483|0.96589897416483|0.96405441388433|0.95050687643953|0.95050687643953|0.95050687643953|0.95050687643953|0.95050687643953|0.95050687643953|0.95050687643953|0.94972985820713|0.94957388792438|0.94957388792438|0.94869320430141|0.94496073813327|0.94496073813327|0.93356746204571|-0.96691019640435|-0.96691019640435|-0.96691019640435|-0.97073355103057|-0.97803727547902|-0.98198586217318|-0.98475771158204|-0.98475771158204|-0.98475771158204|-0.99195301101457|-0.99494779293019|-0.99750286021265|-0.99750286021265|-0.99750286021265|-0.99750286021265|-0.99750286021265|-1.0011321572287|-1.0011321572287||-1.0011321572287|-1.0058112951247|-1.0058112951247|-1.0089570286238|-1.0191188953943|-1.0267987806076|-1.0278584181028|-1.0278584181028|-1.0278584181028|-1.0323426854564|-1.0370474272252|-1.0389415879251|-1.0410462109249|-1.0433846809247|-1.0459829809245|-1.0465984021053|-1.0465984021053||-1.0465984021053|-1.0465984021053|-1.0465984021053|-1.0465984021053|-1.0465984021053|-1.0531648899036|-1.0534145575283|-1.0534145575283|-1.0534145575283|-1.0534145575283|-1.0534145575283|-1.0534145575283|-1.0534145575283|-1.0534145575283||-1.0547548656338|-1.0547548656338|-1.0547548656338|-1.0547548656338|-1.0547548656338|-1.0547548656338|-1.0547548656338|-1.0558387145592|-1.0645430270382|-1.071436696974|-1.0777074426716|-1.0896749331229|-1.0905584634647|-1.0905584634647||-1.0905584634647|-1.0905584634647|-1.0905584634647|-1.0905584634647|-1.0905584634647|-1.0905584634647|-1.0905584634647||-1.0905584634647|-1.0905584634647|-1.0905584634647|-1.0905584634647|-1.0905584634647|-1.0905584634647|-1.0905584634647|-1.091731634549|-1.0930351579759|-1.1044835078025|-1.106092795984|-1.1099012894119|-1.1099012894119|-1.1099012894119|-1.1099012894119|-1.1099012894119|-1.1099012894119|-1.1099012894119|-1.1132236633792|-1.1152485249323|-1.1152761509995|-1.125306837093|-1.1403409886483|-1.1570454955238|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645||-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.1606114111951|-1.1779015552789|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283||1.0818915766283|1.0748795317063|1.0615869872884|1.0615869872884||1.0615869872884|1.0615869872884|1.0615869872884|1.0615869872884|1.0615869872884|1.0615869872884
08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH||-1.3055862075151|-1.3055862075151|-1.3055862075151|-1.3055862075151|-1.3055862075151|-1.3055862075151|-1.3134291178718|-1.3282545679956|-1.3304246731296|-1.3304246731296|-1.3304246731296|-1.3310274225357|-1.3366971393297|-1.3507745950167|-1.3542655948346|-1.3542655948346|-1.3542655948346|-1.3882846803484|-1.3882846803484|-1.3882846803484|-1.3882846803484||-1.4142052499252|-1.4202280207693|-1.4396978135705|-1.446330904497|-1.503145402817|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4139751006778|1.4067490772588|1.4067490772588|1.4067490772588|1.4067490772588|1.4067490772588|1.4067490772588|1.4067490772588|1.4067490772588|1.4067490772588|1.4067490772588|1.4067490772588|1.4067490772588|1.3786101027974|1.3606778962356|1.3413087176992|1.3364541649502|1.3155046171261|1.3094495740547|1.3066106336|1.2754734501649|1.2754734501649|1.2754734501649|1.2754734501649|1.2688593848335|1.2624189760199|1.2624189760199|1.2532433035099|1.2519369922438|-1.3229501721078|-1.3229501721078|-1.3229501721078|-1.3229501721078|-1.3229501721078|-1.3229501721078|-1.3229501721078|-1.3229501721078|-1.3229501721078|-1.3229501721078||-1.3338335219151|-1.3448150227607|-1.3459055898521|1.2380497885559|1.2380497885559|1.2380497885559|1.2380497885559|1.2380497885559|1.2380497885559|1.2380497885559|1.2380497885559|1.2380497885559|1.2380497885559|1.2380497885559|1.2380497885559|1.2380497885559|1.2380497885559|1.2380497885559|1.2380497885559|1.2239442548061|-1.2977746571668|-1.2977746571668|-1.2977746571668|-1.2977746571668|-1.2977746571668|-1.2977746571668|-1.2977746571668|-1.2977746571668|-1.2977746571668|-1.2977746571668|-1.2997496222531|-1.3064091482194|-1.3064091482194|-1.3064091482194|-1.3064091482194|-1.3064091482194|-1.3066713416703|-1.3066713416703||-1.3066713416703|-1.3066713416703|-1.3066713416703|-1.3066713416703|-1.3066713416703|-1.3066713416703|-1.3066713416703|-1.3066713416703|-1.3066713416703|-1.3066713416703|-1.3066713416703|-1.3066713416703|-1.3066713416703|-1.3066713416703|-1.3066713416703|-1.3066713416703|-1.3066713416703||-1.3066713416703|-1.3066713416703|-1.3066713416703|-1.3066713416703|-1.3066713416703|-1.321026972828|-1.321026972828|-1.321026972828|-1.321026972828|-1.321026972828|-1.321026972828|-1.321026972828|-1.321026972828|-1.321026972828||-1.321026972828|-1.321026972828|-1.321026972828|-1.321026972828|-1.321026972828|-1.321026972828|-1.321026972828|-1.321026972828|-1.341141095755|-1.3512678841722|-1.361408761251|1.2464948103861|1.2464948103861|1.2464948103861||1.2464948103861|1.2272164607529|1.2155758356465|1.2155758356465|-1.3334217480127|-1.3334217480127|-1.3334217480127||-1.3334217480127|-1.3334217480127|-1.3334217480127|-1.3334217480127|-1.3334217480127|-1.3334217480127|-1.3334217480127|-1.3476908263568|-1.3735453483136|-1.3989392647778|-1.4104881363483|-1.4162793881447|-1.4162793881447|-1.4162793881447|-1.4162793881447|-1.4162793881447|-1.4162793881447|-1.4162793881447|-1.4408659346402|-1.4470732286573|-1.4628591620261|-1.4638285384984|-1.4638285384984|-1.4638285384984|-1.4638285384984|-1.4638285384984|-1.4638285384984|-1.4638285384984|-1.4638285384984|-1.4638285384984|-1.4638285384984|-1.4638285384984|-1.4831428115469||-1.4923809043679|-1.4998160898976|-1.4998160898976|-1.4998160898976|-1.5002762820324|-1.5002762820324|-1.5002762820324|-1.5002762820324|-1.5002762820324|-1.5002762820324|-1.5108625387705|-1.5365139815053|-1.5406345787412|-1.5406345787412|-1.5449857149768|-1.5449857149768|-1.5449857149768|-1.568872998627|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228||1.4748266764228|1.4509185826055|1.4299095245723|1.4165661437118||1.4100745703083|1.4100745703083|1.4100745703083|1.4100745703083|1.4100745703083|1.4100745703083
08645|8961|/equities/singapore-airlines|STI||-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.4880457578369|-6.6606366787045|-6.6606366787045|-6.6606366787045|-6.6606366787045|-6.6606366787045|-6.6606366787045||-6.6606366787045|-6.6606366787045|-6.6606366787045|-6.6606366787045|-6.6606366787045|-6.6606366787045|-6.6606366787045|-6.6796237389271|-6.6796237389271|-6.6796237389271|-6.6796237389271|-6.6796237389271|-6.691804161781|-6.7525602613488|-6.7670493138914|-6.7670493138914|-6.7928325084718|6.5372126822386|6.5372126822386|6.5372126822386|6.5372126822386|6.5372126822386|6.5196811628246|6.4340901851548|6.4086487927572|6.4086487927572|6.4086487927572|6.389054289409|6.3849232338372|6.3849232338372|6.3849232338372|6.3104703848564|6.2733005092104|6.2620003803526|6.18055612334|6.1222846959298|6.1086495688961|6.0783165408202|6.0783165408202|6.0783165408202|6.0783165408202|6.0783165408202|6.05035145559|5.9831684461135|-6.2742033258735|-6.2742033258735|-6.2742033258735|-6.2742033258735|-6.2742033258735|-6.2742033258735|-6.2742033258735|-6.2742033258735|-6.2742033258735|-6.2742033258735|-6.2742033258735|-6.2742033258735|-6.2742033258735|-6.2785593685904||-6.3306217124505|-6.377357210323|-6.4426634596267|-6.4426634596267|-6.6035148883836|-6.7166833905132|6.9009633508603|6.9009633508603|6.9009633508603|6.9009633508603|6.9009633508603|6.9009633508603|6.9009633508603|6.9009633508603|6.9009633508603|6.9009633508603|6.9009633508603|6.8923664976292|6.8923664976292|6.8923664976292|6.8923664976292|6.8548514764765|6.7919982055877|6.7919982055877|6.7919982055877|6.7872202771741|6.7112476315999|6.7112476315999|6.7112476315999|6.7112476315999|6.6869418584532|6.651884594248|6.651884594248|6.651884594248|6.651884594248|6.651884594248|6.651884594248|6.651884594248||6.651884594248|6.651884594248|6.651884594248|6.651884594248|6.651884594248|6.651884594248|6.651884594248|6.651884594248|6.5934901739572|6.5934901739572|6.5934901739572|6.5934901739572|6.5934901739572|6.5934901739572|6.5934901739572|6.5934901739572|6.5934901739572||6.5934901739572|6.5934901739572|6.5934901739572|6.5934901739572|6.5934901739572|6.5822111528686|6.5469013233506|6.4421123950044|6.4072373698719|6.4072373698719|6.3874858828129|6.3160956669452|6.2934393671488|6.2820857222845||6.2820857222845|6.2689331735566|6.2689331735566|6.2494236585773|6.2494236585773|-6.4994155631729|-6.4994155631729|-6.4994155631729|-6.4994155631729|-6.4994155631729|-6.5193504212375|-6.6031670435795|-6.6173471837063|-6.6173471837063||-6.6173471837063|-6.6173471837063|-6.619274632668|-6.6336993234789|-6.6336993234789|-6.6336993234789|-6.6336993234789||-6.6336993234789|-6.6336993234789|-6.6336993234789|-6.6336993234789|-6.6336993234789|-6.6336993234789|-6.6336993234789|-6.6336993234789|-6.6841105374402|-6.7145672542857|-6.7284779674976|-6.7284779674976|-6.7421978984904|-6.7613308203035|-6.7827100730244|-6.7827100730244|-6.7827100730244|-6.7827100730244|-6.8435666005152|-6.8878518652406|-6.9137242449087|-6.9380271316416|-6.9944777489748|-6.9944777489748|-7.0999753476344|-7.166083786351|-7.2934264049072|7.0045261531915|6.991140064249|6.9512665367232|6.8380739265135|6.6873043702103|6.6458939629635||6.5622893983719|6.5622893983719|6.5622893983719|6.5503213333418|6.5309127091622|6.5210138955884|6.4433505288824|6.4433505288824|6.4293836643646|6.4293836643646|6.4293836643646|6.3309817899542|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822||6.3274929329822|6.2783255097016|6.2025838689389|6.2016353019761||6.2016353019761|6.2016353019761|6.2016353019761|6.2016353019761|6.2016353019761|6.2016353019761
08646|955406|/equities/sats-ltd|STI||-4.0201599939213|-4.0401957228345|-4.0401957228345|-4.0401957228345|-4.0401957228345|-4.0401957228345|-4.0401957228345|-4.0401957228345|-4.0401957228345|-4.0401957228345|-4.0401957228345|-4.0401957228345|-4.0446619407515|3.7220729804799|3.7220729804799|3.7220729804799|3.7220729804799|3.7189698988381|3.7014387346249|3.7014387346249|3.7014387346249||3.7014387346249|3.6898009115949|3.6898009115949|3.6503341787937|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.5736310409079|3.530145623791|3.4901618190472|3.4752085057834|3.4752085057834|3.4752085057834|3.4752085057834|3.4752085057834|3.4752085057834|3.4752085057834|3.4752085057834|3.4735343472403|3.4735343472403|3.4735343472403|3.4735343472403|3.4735343472403|3.4735343472403|3.4735343472403|3.4089269655989|3.3932033857148|3.3932033857148|3.3932033857148|3.3932033857148|3.3932033857148|3.3932033857148|3.3630037528984|3.3372262564756|3.3363626762074|3.3159583855384|3.2910649432863|3.2072943861976|3.1958826311976|3.1304250567655|-3.2859308274426|-3.2859308274426|-3.2859308274426|-3.2859308274426|-3.2859308274426|-3.2859308274426|-3.2904787231196||-3.3128584123918|-3.3128584123918|-3.3128584123918|-3.3490280794218|3.100065389078|3.100065389078|3.100065389078|3.100065389078|3.100065389078|3.100065389078|3.100065389078|3.100065389078|3.100065389078|3.100065389078|3.100065389078|3.100065389078|3.100065389078|3.100065389078|3.0867393180189|3.0013769649198|2.9204188742826|2.8865765508225|2.8545295194575|2.8005883909805|2.7912093111258|2.7896769916991|2.7896220744233|2.7896220744233|2.7896220744233|2.7896220744233|2.7896220744233|2.7896220744233|2.7896220744233|2.7896220744233|2.7896220744233|2.7896220744233|2.7896220744233|2.7896220744233||2.7896220744233|2.7896220744233|2.7896220744233|2.7896220744233|2.7756911847967|2.7535457582362|2.7344952789818|2.7266612812186|2.6996237353379|2.6623596831488|2.62595522893|2.6043947062285|2.5156726083382|2.5156726083382|2.4717549321581|2.4717549321581|2.4717549321581||2.4717549321581|2.4717549321581|2.4717549321581|2.4717549321581|2.4717549321581|2.4717549321581|2.4569499357463|2.4402262499959|2.4402262499959|2.4402262499959|-2.5608605547658|-2.5608605547658|-2.5608605547658|-2.5608605547658||-2.5608605547658|-2.5608605547658|-2.5608605547658|-2.5608605547658|-2.5608605547658|-2.5608605547658|-2.5608605547658|-2.5620672883713|-2.5924904643414|-2.5924904643414|-2.616656058245|-2.6419633122069|-2.6419633122069|-2.6419633122069||-2.6419633122069|-2.6419633122069|-2.6419633122069|-2.6419633122069|-2.6419633122069|-2.6419633122069|-2.6419633122069||-2.6419633122069|-2.6419633122069|-2.6419633122069|-2.6419633122069|-2.6453475261234|-2.6453475261234|-2.6453475261234|-2.6509417057593|-2.6838241021455|-2.7025823373067|-2.7078692800985|-2.7087436657467|-2.7269374111536|-2.7281326559888|-2.7281326559888|-2.7412585183102|-2.7602872499844|-2.7838743655978|-2.7838743655978|-2.7838743655978|-2.7838743655978|-2.7838743655978|-2.7838743655978|-2.7838743655978|-2.7898603378731|-2.8015114134106|-2.858901574165|-2.8943350601531|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327||-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9087237079556|-2.9087237079556|-2.9169255737653|-2.9169255737653|-2.9169255737653|-2.9432506300996|2.774684737916|2.774684737916|2.774684737916|2.774684737916|2.774684737916|2.774684737916|2.7729440721405|2.7729440721405|2.7049377795207|2.689930822689|2.6438120628271|2.637991208113|2.637991208113|2.637991208113|2.637991208113||2.6177680164319|2.6171990501591|2.6171990501591|2.6171990501591||2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591
08647|8957|/equities/jardine-cycle---carriage|STI||27.711943078264|27.711943078264|27.711943078264|27.632715145994|27.533572956642|27.350080380529|27.273185406312|27.273185406312|27.206317753908|27.078249228054|27.078249228054|27.078249228054|27.078249228054|27.078249228054|27.078249228054|27.078249228054|27.078249228054|27.048055291235|26.975617329345|26.891497121356|26.891497121356||26.891497121356|26.891497121356|26.891497121356|26.891497121356|26.891497121356|26.676662853584|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.593847823044|26.508165120969|26.504956928165|26.504956928165|26.422730144827|26.380593116597|26.380593116597|26.326213739002|25.935793344273|25.711992731905|25.298325211048|25.085916684998|24.977686112603|24.970661696928|24.970661696928|-26.281663647335||-26.281663647335|-26.281663647335|-26.281663647335|-26.281663647335|-26.281663647335|-26.281663647335|-26.281663647335|-26.281663647335|-26.281663647335|-26.281663647335|-26.281663647335|-26.281663647335|-26.281663647335|-26.281663647335|-26.297960430429|-26.380511661421|-26.649457185413|-26.816618302294|-26.944020963187|-27.094284676323|-27.094284676323|-27.222538363944|-27.281153771624|-27.470169912162|-27.601856004732|-27.748728923816|-27.749697770033|-28.01299825129|-28.170553900766|-28.587837141937|-29.072514391468|-29.072514391468|-29.65834898477|27.518211193963|27.518211193963|27.180790393534|26.87254457229|26.179493689467||-27.436876991792|-27.436876991792|-27.436876991792|-27.436876991792|-27.436876991792|-27.436876991792|-27.436876991792|-27.436876991792|-27.436876991792|-27.436876991792|-27.436876991792|-27.617641373258|-27.841268773191|26.556892531357|26.556892531357|26.556892531357|26.556892531357||26.556892531357|26.556892531357|26.556892531357|26.556892531357|26.556892531357|26.556892531357|26.261548299747|25.597734415617|25.597734415617|25.597734415617|25.597734415617|25.441926598644|25.294753737456|25.294753737456||25.294753737456|25.294753737456|25.294753737456|25.294753737456|25.294753737456|25.294753737456|25.294753737456|25.294753737456|25.294753737456|25.294753737456|25.294753737456|25.294753737456|25.294753737456|24.726393164536||24.065993562165|-25.397407749494|-25.397407749494|-25.397407749494|-25.397407749494|-25.397407749494|-25.397407749494||-25.422849853343|-25.422849853343|-25.538166054427|-25.679073025054|-25.686088958687|-25.686088958687|-25.686088958687|-25.686088958687|-25.686088958687|-25.686088958687|-25.686088958687|-25.686088958687|-25.686088958687|-25.920098427607|-26.097331607423|-26.469257765436|-26.615285482036|-26.770600165392|-26.770600165392|-27.190666769903|-27.446296690748|-27.558329357098|-27.558329357098|-27.672588522114|-27.847054322122|-27.847054322122|-27.847054322122|-27.872837525339|-27.914132602172|-27.914132602172|-27.914132602172|-27.914132602172|-27.914132602172||-27.914132602172|-27.914132602172|-27.914132602172|-27.914132602172|-27.914132602172|-27.914132602172|-27.914132602172|-28.157369303656|-28.584855476962|-28.677617090661|-29.236008465681|-29.236008465681|-29.305564682123|-30.06156828479|-30.06156828479|-30.06156828479|-30.06156828479|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336||28.084616184346|-29.742618966179|-29.742618966179|-29.742618966179||-29.756797817103|-29.855886382915|-29.940371738182|-29.940371738182|-29.940371738182|28.36662241407
08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE||41.370462006381|41.107181092159|40.834645505367|40.705625030972|40.705625030972|40.705625030972|40.628240552921|40.628240552921|40.071932650693|39.514368323362|39.212077754378|38.590084402203|38.590084402203|38.590084402203|38.590084402203|38.590084402203|38.590084402203|37.690095628234|36.952881827324|-39.201393549642|-39.201393549642||-39.201393549642|-39.201393549642|-39.201393549642|-39.201393549642|-39.66516824509|-39.66516824509|-39.66516824509|-39.903226967485|-39.903226967485|-39.903226967485|-39.903226967485|-39.962473891213|37.657684807497|37.657684807497|37.657684807497|37.657684807497|37.657684807497|37.657684807497|37.657684807497|37.657684807497|37.657684807497|37.301316478206|36.619796993946|35.970887345975|35.444975236405|35.444975236405|35.444975236405|35.381573610527|35.381573610527|35.331880699243|35.331880699243|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.793196436929|34.382996185143|33.991107525119|-36.491691722485||-36.491691722485|-36.491691722485|-36.491691722485|-36.491691722485|-36.491691722485|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-36.879607814938|-37.361788478594|-37.456985808192|-37.966649957033|-38.389144955098|-38.389144955098|-38.389144955098|-38.389144955098|-38.389144955098|-38.389144955098|-38.389144955098||-38.961714251949|-38.961714251949|-38.961714251949|-39.263588735527|-39.263588735527|-39.263588735527|-39.263588735527|-39.263588735527|-39.263588735527|-39.263588735527|-39.263588735527|-39.375099629237|-40.04010970733|-40.4756896366|-40.4756896366|-40.763543803308|-41.085050908297||38.586138754313|38.586138754313|38.586138754313|38.586138754313|38.586138754313|38.586138754313|38.586138754313|38.082376300433|37.809045004672|37.809045004672|37.342273685475|36.896413985381|36.616018497821|35.853231609452||35.853231609452|35.375946218931|35.375946218931|35.375946218931|35.375946218931|35.226604443085|-37.618253850345|-37.618253850345|-37.618253850345|-37.618253850345|-37.618253850345|-38.246950307824|-38.444943074096|-38.687715974703||-38.687715974703|-38.687715974703|-38.687715974703|-38.687715974703|-38.873018334591|-39.251809111038|-39.251809111038||-39.251809111038|-39.251809111038|-39.658678256581|-40.011863932687|-40.22873649076|-40.300818543471|-41.78479777976|-41.999341388984|-41.999341388984|-41.999341388984|-41.999341388984|-41.999341388984|-41.999341388984|-41.999341388984|-42.485975614354|-42.485975614354|-42.781389855511|-42.781389855511|-43.111546038662|40.212394221812|40.212394221812|40.212394221812|40.212394221812|40.212394221812|40.212394221812|40.212394221812|40.212394221812|40.125596910477|40.125596910477|40.125596910477|40.125596910477|40.125596910477|40.125596910477||40.125596910477|40.125596910477|39.743997898102|39.326286590102|39.326286590102|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326||-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326||-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471
08649|955053|/equities/banyan-tree-holdings-ltd|STI||0.34170405854161|0.34170405854161|0.34170405854161|0.34170405854161|0.34170405854161|0.34106006213223|0.33784449804928|0.33621611814925|0.33573201197504|0.33573201197504|0.33573201197504|-0.35787968700656|-0.35787968700656|-0.35787968700656|-0.35787968700656|-0.35787968700656|||-0.35787968700656|-0.35787968700656|-0.35787968700656||-0.36403298119183|0.34163000142711|0.34082649149627|0.34082649149627|0.34082649149627|0.33955623279833|0.33955623279833|0.33955623279833|0.3353402622411|0.33446543180461|0.33446543180461|0.33446543180461|0.33446543180461|0.33113227127832|0.33113227127832|0.33113227127832|0.32967105341838|0.32967105341838|0.32967105341838|0.32967105341838|0.32967105341838|0.32967105341838|0.32769006802954|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35169884249257|-0.35383203774345|-0.35925782223159|-0.35945313726987|-0.35972994550464|-0.35972994550464|-0.35972994550464|-0.36086748890553|-0.36086748890553|-0.36086748890553|-0.36086748890553||-0.36086748890553|-0.36086748890553|-0.36086748890553|-0.36086748890553|-0.36096387000519|-0.36785663427195|-0.36785663427195|-0.37485386819115|-0.37485386819115|-0.38372652994781|-0.38608502367237|-0.38614808548675||-0.38614808548675|-0.38614808548675|-0.38614808548675|-0.39488674622097|-0.40598527172449|-0.40796202282653|-0.40796202282653|-0.40796202282653|-0.40796202282653|-0.40796202282653|-0.40796202282653|-0.40796202282653|-0.40796202282653|-0.40796202282653||-0.40796202282653|-0.40796202282653|-0.40796202282653|-0.40796202282653|-0.40796202282653|-0.41495781486283|-0.41787895628994|-0.41787895628994|-0.41787895628994|-0.41787895628994|-0.41787895628994|-0.41787895628994|-0.41904807819488|-0.41904807819488|0.3923193054853|0.3923193054853|0.3923193054853|0.3923193054853|0.3923193054853|0.3923193054853|0.3923193054853|0.3923193054853|0.3923193054853||0.3923193054853|0.3923193054853|0.3923193054853|0.3923193054853|0.3923193054853|0.3923193054853|0.3923193054853|0.3923193054853|0.3923193054853|0.3923193054853|0.3923193054853|0.3923193054853|0.3923193054853|0.3923193054853|0.39063257006121|0.38834269525476|0.38834269525476||0.38204743665531|0.38171937180973|0.376354860083|0.37594984175512|0.37049982615918|0.36999980353216|0.36861087539572|0.36640669672637|0.36640669672637|0.36640669672637|0.36640669672637|0.36640669672637|0.36640669672637|0.35961853926876||0.35263172361033|-0.38889727534188|-0.38889727534188|-0.38889727534188|-0.38889727534188|-0.38889727534188|-0.38889727534188|-0.38889727534188|0.35774297317375|0.35774297317375|0.35774297317375|0.35774297317375|0.35774297317375|0.35774297317375||0.35774297317375|0.35647194910014|0.35647194910014|0.35647194910014|0.35647194910014|0.35647194910014|0.35647194910014||0.35647194910014|0.35647194910014|0.35163551655041|0.35098389880113|0.34025988033802|0.33028875844778|0.32393195846678||0.32138424536877|0.32138424536877|0.32138424536877|0.32138424536877|0.32138424536877|0.32138424536877|0.32138424536877|0.31709360768721|-0.33843796916586|-0.33843796916586|-0.33843796916586||-0.33843796916586|-0.33843796916586|-0.33843796916586|-0.33843796916586|-0.33843796916586|-0.33843796916586|-0.33843796916586|-0.33843796916586|-0.33843796916586|-0.33843796916586|-0.34231279684561|-0.34231279684561|-0.34231279684561||-0.34231279684561|||-0.34231279684561|-0.34231279684561|-0.34231279684561|-0.34231279684561|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|||-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.35572070074926|-0.35802299990533|-0.35808111246292||-0.36259012217725|-0.3637112477908|-0.36376372141731||-0.36376372141731|-0.36376372141731|-0.36640583086764|-0.36640583086764||-0.36682556437742|-0.36682556437742|-0.36682556437742|-0.37147284732142|-0.37462405225146|-0.37462405225146
08650|24050|/equities/africa-israel-residences|TA125||25295.268434323|25295.268434323|25295.268434323|25295.268434323|25295.268434323|25295.268434323|25295.268434323|25295.268434323|25149.187149248|25013.541276942|24468.934752158|24155.483057953|24047.203397726|23980.065923118|23980.065923118|23559.853397703|23559.853397703|23559.853397703|23559.853397703|23559.853397703|23559.853397703|23559.853397703|23559.853397703|23233.629439454|23233.629439454|23233.629439454|||23233.629439454|23233.629439454|22926.254932726|||22300.764258589|22300.764258589|22300.764258589|22300.764258589|22300.764258589|22300.764258589|22300.764258589|22300.764258589|||22300.764258589|22214.468905826|22214.468905826|22214.468905826|22214.468905826|22214.468905826|22214.468905826|22214.468905826|22214.468905826|22214.468905826|22214.468905826|22214.468905826|22214.468905826|22041.632117585|21601.257908427|21490.985990592|21490.985990592|21490.985990592|21490.985990592|21349.747481908|21349.747481908|21349.747481908|21349.747481908|21349.747481908|21189.163868786|-23682.014282003|-23682.014282003|-23682.014282003|-23682.014282003|-23682.014282003|-23682.014282003|-23682.014282003|-23682.014282003|-23682.014282003|-23682.014282003||-23682.014282003|-23682.014282003|-23682.014282003|-23682.014282003|-23682.014282003|-23682.014282003|-24104.460313337|-24422.17812593|22045.345431879|22045.345431879|22045.345431879|22045.345431879|22045.345431879|21634.828257644|21633.850415552|21633.850415552|21633.850415552|21633.850415552|21292.05601728|21280.062241422|21097.846934913|20499.829927682|20464.811030757|20224.790034175|19622.544482417|19265.604980463|18917.894422736|-21668.29903768|-21668.29903768|-21668.29903768|-21668.29903768|-21668.29903768|-21668.29903768|-21668.29903768|-21668.29903768|-21668.29903768|-21668.29903768|-22108.393873679|-22108.393873679|-22139.313424295|-22139.313424295|-22145.950959145|-22145.950959145|||-22145.950959145|-22145.950959145|-22433.278843494|-23243.087603882|-23773.986226536|-23818.554494562|-23818.554494562|-23818.554494562|-23972.282771736|-24155.869746373|-24208.188607081|-24529.098452312|-24919.553835903|22391.946773223|22391.946773223|22391.946773223|22391.946773223|22391.946773223|22391.946773223|||22391.946773223|22210.496414692|21899.996016324|21486.66224036|-23901.136229627|-23901.136229627|-23901.136229627|-23901.136229627|-23901.136229627|||-23901.136229627|-23901.136229627|||-23901.136229627|-23901.136229627|-23901.136229627|-23901.136229627|-23901.136229627|-23901.136229627|-24420.151366253|-25063.501518059|-25091.853934237|-25091.853934237|-25091.853934237|-25409.282149152|-25652.53572128|23110.652225662|23110.652225662|23110.652225662|23110.652225662|23110.652225662|23110.652225662|23110.652225662||23110.652225662|23110.652225662|22636.280250736|22073.089167485|22067.804334322|22067.804334322|22067.804334322|22067.804334322|22067.804334322|22067.804334322|22067.804334322|22067.804334322|22067.804334322|21922.560371469|21910.622634966|21517.358483296|21247.232695427||21247.232695427|20875.258550474|20563.065056082|20401.183395647|20280.203772941|20222.448636601|19954.942929557|19852.714366174|19571.904851305|19215.449834783|19107.722038648|18802.434615615|18802.434615615|18684.371795128|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18674.874591988|18356.527324431|18185.774474607|18185.774474607|18121.581047129|18121.581047129|18121.581047129|18121.581047129|18121.581047129|18121.581047129|18121.581047129|18121.581047129|18121.581047129|18121.581047129|18121.581047129|18121.581047129
08651|10875|/equities/airport-city|TA125||5680.7714699659|5680.7714699659|5680.7714699659|5594.357188851|5556.0635431677|5489.5354674384|5489.5354674384|5489.5354674384|5489.5354674384|5489.5354674384|5438.5949638205|5399.4388486894|5363.0396446918|5363.0396446918|5363.0396446918|5363.0396446918|5363.0396446918|5363.0396446918|5363.0396446918|5363.0396446918|5363.0396446918|5363.0396446918|5363.0396446918|5291.4878528008|5291.4878528008|5291.4878528008|||5232.7936454331|5232.7936454331|5176.8262727035|||5172.4637986415|5172.4637986415|5172.4637986415|5172.4637986415|5172.4637986415|5172.4637986415|5172.4637986415|5172.4637986415|||5172.4637986415|5172.4637986415|5172.4637986415|-5588.6312915689|-5588.6312915689|-5588.6312915689|-5588.6312915689|-5588.6312915689|-5612.3125461876|-5637.8488224538|-5637.8488224538|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828|5153.7664359828||5153.7664359828|5153.7664359828|5153.7664359828|5100.8515955364|-5633.238537515|-5633.238537515|-5633.238537515|-5633.238537515|-5717.2094861278|5285.99967671|5285.99967671|5285.99967671|5285.99967671|5285.99967671|5285.99967671|5285.99967671|5285.99967671|5285.99967671|5285.99967671|5285.99967671|5285.99967671|5283.7218630112|5212.5798477902|5154.9776086558|5087.5862318397|5033.1928788145|5033.1928788145|-5552.0520014636|-5552.0520014636|-5610.8911127373|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|-5660.9312268708|||-5660.9312268708|-5660.9312268708|-5723.7569187453|-5805.0181981542|-5805.0181981542|-5805.0181981542|-5805.0181981542|-5805.0181981542|-5805.0181981542|-5837.7940717954|-5837.7940717954|-5901.993413106|-5915.7704590066|-5991.1338433407|-6038.4820481563|-6060.8689423959|-6089.7195373287|-6089.7195373287|-6089.7195373287|||-6089.7195373287|-6089.7195373287|-6089.7195373287|-6089.7195373287|-6089.7195373287|-6089.7195373287|-6089.7195373287|-6089.7195373287|-6089.7195373287|||-6089.7195373287|-6089.7195373287|||-6089.7195373287|-6089.7195373287|-6089.7195373287|-6089.7195373287|-6111.7627398199|-6111.7627398199|-6111.7627398199|-6259.86471547|5677.7867382948|5677.7867382948|5677.7867382948|5677.7867382948|5677.7867382948|5677.7867382948|5677.7867382948|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256||-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256||-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6155.5626935256|-6202.0696594729|-6204.2996216365|-6241.8808252901|-6241.8808252901|-6241.8808252901|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6328.436125562|-6443.4290284022|5973.1906162208|5973.1906162208|5973.1906162208|5973.1906162208|5973.1906162208|5973.1906162208|5973.1906162208|5973.1906162208|5923.7291558282|5923.7291558282|5878.4212842535|5861.2093841615|5861.2093841615|5861.2093841615|5861.2093841615|5861.2093841615|5853.3743266962|5853.3743266962|5853.3743266962|5755.1936963291|5732.8818848101|5728.6465386779
08652|24044|/equities/allot-communications-ta|TA125||1389.6921189357|1389.6921189357|1389.6921189357|1389.6921189357|1389.6921189357|1349.6579099285|-1551.9205000328|-1551.9205000328|-1551.9205000328|-1551.9205000328|1337.5669020089|1337.5669020089|1337.5669020089|1337.5669020089|1337.5669020089|1284.129891121|1207.4196186679|1207.4196186679|1188.6639320633|1188.6639320633|1188.6639320633|1188.6639320633|1188.6639320633|1188.6639320633|1188.6639320633|1188.6639320633|||1176.6265911815|1169.6962124239|1135.7735693599|||-1215.4308499316|-1215.4308499316|-1215.4308499316|-1215.4308499316|-1228.5898332574|-1252.9331480637|-1253.3187013133|-1253.3187013133|||-1293.4096681258|-1295.1218534732|-1304.786448643|-1304.786448643|-1304.786448643|-1304.786448643|-1304.786448643|-1304.786448643|-1304.786448643|-1304.786448643|-1304.786448643|-1304.786448643|-1304.786448643|-1315.4647514111|-1315.4647514111|-1355.8994380397|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1087.6414551878|1026.4905057642|988.10056196027|982.66729106697|982.51921229664|978.35468032959||-1185.2479063677|-1185.2479063677|-1185.2479063677|-1185.2479063677|-1185.2479063677|-1185.2479063677|1061.8574207715|1061.8574207715|1061.8574207715|1061.8574207715|1061.8574207715|1061.8574207715|1061.8574207715|1061.8574207715|1016.8839791104|1016.8839791104|1016.8839791104|948.81553234484|919.07281371649|887.2475707961|881.16796877853|881.16796877853|881.16796877853|881.16796877853|881.16796877853|881.16796877853|881.16796877853|881.16796877853|881.16796877853|876.04774308725|820.3308256525|796.72315792444|781.30903587741|756.45451821666|-828.24440457094|-828.24440457094|-828.24440457094|-828.24440457094|-828.24440457094|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|||-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|||-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-830.1545495404|-838.616166156|770.96492451022|770.96492451022|||770.96492451022|770.96492451022|||770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|770.96492451022|741.58324165891|741.58324165891|741.58324165891|741.58324165891||741.58324165891|741.58324165891|741.58324165891|740.35200622639|740.35200622639|740.35200622639|738.56889309443|706.29323285991|-774.51271100062|-774.51271100062|-774.51271100062|-774.51271100062|-774.51271100062|-774.51271100062|-774.51271100062|-774.51271100062|-774.51271100062||-774.51271100062|-781.26409466071|-781.26409466071|-781.26409466071|-781.26409466071|-781.26409466071|-781.26409466071|-781.26409466071|672.90207731809|672.90207731809|672.90207731809|672.90207731809|621.58307003009|621.58307003009|621.58307003009|621.58307003009|621.58307003009|596.57163829189|596.57163829189|596.57163829189|596.57163829189|596.57163829189|596.57163829189|596.57163829189|560.88514687597|546.15019710394|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|536.49669296302|530.97408159085|516.66526242033|516.66526242033|516.66526242033|516.66526242033|516.66526242033|516.66526242033|505.82252736373|496.26393556908|479.52595635269|479.52595635269|479.52595635269
08653|10870|/equities/alony-hetz-ord1|TA125||2913.5054726877|2848.8949696531|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|||2837.6667210678|2837.6667210678|2837.6667210678|||2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2837.6667210678|2822.4630234087|||2595.9856288185|2595.9856288185|2595.9856288185|2595.2248050881|2595.2248050881|2595.2248050881|2595.2248050881|2595.2248050881|2595.2248050881|2595.2248050881|2595.2248050881|2595.2248050881|2595.2248050881|2595.2248050881|2590.2497834312|2574.4442038124|2546.6780293981|2546.6780293981|2532.0483637842|2532.0483637842|2532.0483637842|2532.0483637842|2532.0483637842|2532.0483637842|2532.0483637842|2479.4981819825|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186||2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2456.2495143186|2417.0550159095|2406.7673844415|2406.7673844415|2406.7673844415|2406.7673844415|2406.7673844415|2406.7673844415|2406.7673844415|2406.7673844415|-2627.1427309117|-2627.1427309117|-2627.1427309117|-2627.1427309117|-2627.1427309117|-2627.1427309117|-2629.3808121241|-2659.089791249|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|||-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2671.4417127177|-2708.4907919085|-2762.6564354539|2415.4402099038|2415.4402099038|2415.4402099038|2415.4402099038|2415.4402099038|2402.4159257939|||2402.4159257939|2402.4159257939|2384.9401059888|-2695.8792464608|-2695.8792464608|-2695.8792464608|-2695.8792464608|-2695.8792464608|-2695.8792464608|||-2695.8792464608|-2695.8792464608|||-2695.8792464608|-2695.8792464608|-2695.8792464608|-2695.8792464608|-2695.8792464608|-2695.8792464608|-2697.6991627342|-2781.4435141491|-2797.1788814953|-2797.1788814953|-2797.1788814953|-2797.1788814953|-2837.9765349948|-2882.1405944387|2599.3289152725|2599.3289152725|2599.3289152725|2599.3289152725|2599.3289152725|2599.3289152725||2560.2543503028|-2829.1937236631|-2829.1937236631|-2829.1937236631|-2829.1937236631|-2829.1937236631|-2829.1937236631|-2832.7696385429|-2832.7696385429|-2832.7696385429|-2832.7696385429|-2832.7696385429|-2832.7696385429|-2832.7696385429|-2832.7696385429|-2832.7696385429|-2832.7696385429||-2832.7696385429|-2832.7696385429|-2832.7696385429|-2840.4662650477|-2845.7871514296|-2845.7871514296|-2845.7871514296|-2845.7871514296|-2845.7871514296|-2857.990310407|-2857.990310407|-2860.6003448966|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-3057.8096420878|-3082.7329356531|-3086.3073245741|-3086.3073245741|-3086.3073245741|-3086.3073245741|-3128.3970273046|2808.8968868769|2808.8968868769|2808.8968868769|2808.8968868769|2808.8968868769|2808.8968868769|2808.8968868769|2808.8968868769|2808.8968868769|2743.8854298633|2731.7927756641|2731.7927756641|2731.7927756641|2731.7927756641|2731.7927756641|2731.7927756641|2731.7927756641|2731.7927756641|2660.5281181038|2660.5281181038|2630.8645756709
08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125||639.89625944957|639.89625944957|639.89625944957|639.89625944957|639.89625944957|639.89625944957|639.89625944957|639.89625944957|639.89625944957|639.89625944957|615.97437426556|615.97437426556|615.97437426556|615.97437426556|615.97437426556|615.97437426556|615.97437426556|615.97437426556|615.97437426556|615.97437426556|615.97437426556|615.97437426556|615.97437426556|598.60484808803|579.04980340402|569.40856056082|||569.40856056082|569.40856056082|569.40856056082|||551.27618450442|548.57909525014|538.76009430463|537.47727382986|537.47727382986|520.1581050909|514.30529379603|514.30529379603|||514.30529379603|514.30529379603|514.30529379603|500.24478716052|489.46089293334|482.67386387033|482.67386387033|482.67386387033|482.67386387033|482.67386387033|482.67386387033|482.67386387033|482.67386387033|482.67386387033|482.67386387033|482.67386387033|482.67386387033|482.67386387033|481.98208859941|472.75068831175|472.75068831175|467.40580616136|467.40580616136|461.48422601642|449.84358276727|438.07620137932|437.97890234722|437.97890234722|437.97890234722|437.97890234722|437.97890234722|437.97890234722|437.97890234722|433.92099582634|423.95246767618||-462.75719511619|-462.75719511619|-462.75719511619|-462.75719511619|-462.75719511619|-462.75719511619|-471.80799932072|-486.9477732931|-495.76392243065|-495.76392243065|-502.52658115667|465.68508906438|465.68508906438|465.68508906438|465.68508906438|465.68508906438|465.68508906438|465.68508906438|465.68508906438|465.68508906438|460.01121007154|459.55966855359|459.55966855359|459.55966855359|459.55966855359|459.55966855359|458.39982893651|458.39982893651|458.39982893651|458.39982893651|458.39982893651|458.39982893651|458.39982893651|458.39982893651|458.39982893651|458.39982893651|458.39982893651|458.39982893651|455.00538786457|447.70948525373|447.70948525373|447.70948525373|447.70948525373|||447.70948525373|447.70948525373|447.70948525373|447.70948525373|447.70948525373|447.70948525373|447.70948525373|447.70948525373|447.70948525373|447.70948525373|447.70948525373|-494.33610083417|-494.33610083417|-494.33610083417|-495.80938973638|-495.80938973638|-502.68266068799|-506.0585149273|-506.54279300733|||-506.89199629938|-507.51282180047|-507.51282180047|-507.51282180047|-507.51282180047|-507.51282180047|-507.51282180047|-507.51282180047|-507.51282180047|||-507.51282180047|-521.50869902743|||-524.45411003048|-534.94345864118|-539.66495268941|-541.03329704206|-548.1980973129|-551.89233407759|-552.5359175976|-557.46212930767|-561.91903866759|-562.6803474704|-562.6803474704|-562.6803474704|-562.6803474704|-568.07537406012|-568.07537406012|-568.07537406012|-568.07537406012|-568.35038781745|-579.21156507711|-586.38004135631||-586.38004135631|-586.38004135631|-586.38004135631|-591.01670990545|-591.40582464455|-591.40582464455|-596.18978074655|-606.55533296383|-607.86274551802|-607.86274551802|-614.84361860003|-614.84361860003|-614.84361860003|-630.50956198072|565.31819938946|565.31819938946|565.31819938946||565.31819938946|565.31819938946|565.31819938946|565.31819938946|565.31819938946|565.31819938946|565.31819938946|565.31819938946|565.31819938946|565.31819938946|565.31819938946|562.61322916643|562.61322916643|557.791685771|557.791685771|557.791685771|557.791685771|544.76853974555|530.98725417691|517.41918080204|507.41876810413|507.41876810413|507.28735702839|507.28735702839|501.3361293491|501.3361293491|501.3361293491|501.3361293491|501.3361293491|501.3361293491|501.3361293491|501.3361293491|501.3361293491|501.3361293491|501.3361293491|501.3361293491|501.3361293491|501.3361293491|492.57949752728|492.57949752728|492.57949752728|492.57949752728|492.57949752728|492.57949752728|492.57949752728|492.57949752728|492.57949752728|492.57949752728|492.57949752728|492.57949752728|492.57949752728|492.57949752728
08655|10873|/equities/amot-investments|TA125||1896.5654087739|1876.3504541932|1875.7227268813|1833.691918757|1831.3764193828|1831.3764193828|1831.3764193828|1831.3764193828|1820.8626882031|1820.8474313367|1815.6638125964|1810.9597917737|1785.108888544|1785.108888544|1785.108888544|1785.108888544|1759.7876539378|1742.9307265976|1720.2563628862|1703.6737365402|1692.3041517113|1664.8379463459|1620.4310514955|1584.9945836701|1584.9945836701|1584.9945836701|||1575.0612144075|1575.0612144075|1562.9569048972|||1513.6557856987|1513.6557856987|1513.6557856987|1513.6557856987|1513.6557856987|1499.3096119737|1499.3096119737|1486.6264471479|||1486.6264471479|1486.6264471479|1486.6264471479|1451.8071634976|-1577.825158516|-1577.825158516|-1577.825158516|-1577.825158516|-1585.4723983511|-1594.1915537235|-1611.157281915|-1642.1192021278|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625|1511.0877182625||1511.0877182625|1511.0877182625|-1645.5493009831|-1645.5493009831|-1645.5493009831|-1645.5493009831|-1645.5493009831|-1659.1103344257|-1702.289260473|1556.998087431|1556.998087431|1556.998087431|1556.998087431|1556.998087431|1556.998087431|1556.998087431|1556.998087431|1556.998087431|1556.998087431|1556.998087431|1556.998087431|1530.8618363345|1530.8618363345|1503.5687070384|1476.9096744871|1447.2329716523|1434.5506476358|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|||-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1570.0394526154|-1602.0993917949|-1604.6659908832|-1612.8098652879|-1612.8098652879|-1628.0665169866|-1678.0739077628|-1695.3598975143|-1709.6221083492|-1739.580120388|-1743.6495711803|-1743.6495711803|||-1743.6495711803|-1743.6495711803|-1743.6495711803|-1743.6495711803|-1743.6495711803|-1743.6495711803|-1743.6495711803|-1743.6495711803|-1747.6106346448|||-1747.9404582301|-1747.9404582301|||-1747.9404582301|-1747.9404582301|-1756.4338424779|-1767.4373696542|-1767.4373696542|-1767.4373696542|-1783.4964326317|-1783.4964326317|-1783.4964326317|-1783.4964326317|-1783.4964326317|-1783.4964326317|-1826.6627029242|-1841.1807810268|-1848.2590402127|-1848.2590402127|-1848.2590402127|-1848.2590402127|-1848.2590402127|-1848.2590402127||-1848.2590402127|-1848.2590402127|-1848.2590402127|-1848.2590402127|-1848.2590402127|-1848.2590402127|-1848.2590402127|-1848.2590402127|-1849.1716545836|-1849.1716545836|-1883.0290186332|-1883.0290186332|-1883.0290186332|-1891.7652293614|-1891.7652293614|-1891.7652293614|-1891.7652293614||-1891.7652293614|-1891.7652293614|-1891.7652293614|-1891.7652293614|-1893.2946992905|-1897.7444434711|-1897.7444434711|-1897.7444434711|-1912.3362954902|-1912.3362954902|-1912.3362954902|-1912.3362954902|-1961.4847727669|-1961.6409777324|-1961.6409777324|-1961.6409777324|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-1983.0929452972|-2022.5477169969|1887.1388762181|1887.1388762181|1887.1388762181|1887.1388762181|1887.1388762181|1887.1388762181|1887.1388762181|1887.1388762181|1887.1388762181|1887.1388762181|1863.3765291312|1854.698805138|1854.698805138|1854.698805138|1854.698805138|1854.698805138|1854.698805138|1854.698805138|1851.4986723756|1826.8874137506|1817.6943379637|1817.6943379637
08656|11886|/equities/inventec|TA125||-269.2302593035|-269.2302593035|-269.2302593035|-269.2302593035|-280.28362314376|-287.83736040496|-292.31373174878|-306.13748378988|-318.74720573686|-323.25495137597|-323.25495137597|-323.25495137597|-331.47273458997|-331.47273458997|-331.47273458997|-331.47273458997|-363.13637176663|-395.14597168135|-416.41773478375|-431.05585351238|-431.05585351238|-441.83983554056|-455.10537824819|-459.25597074506|-462.71774459412|-481.5812577687|||-481.5812577687|-481.5812577687|-481.5812577687|||-485.0569561281|-503.77437806551|-515.14061748177|-515.14061748177|-526.22289542788|-531.59766938547|-538.30297954722|-543.55885260021|||-548.78206149643|-549.98445244246|-549.98445244246|489.03830072787|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563||488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|488.21311020563|-538.00300521879|-538.00300521879|-538.00300521879|-553.24754842157|-553.24754842157|-569.50563357047|-569.50563357047|-574.07889036065|-574.07889036065|-574.07889036065|-586.8246041375|-586.8246041375|-586.8246041375|-586.8246041375|-586.8246041375|-586.8246041375|-586.8246041375|-586.8246041375|-586.8246041375|-586.8246041375|-586.8246041375|-591.33846803039|-596.09829781154|-598.49810867949|-606.64601540417|-606.64601540417|-606.64601540417|-606.64601540417|-606.64601540417|-606.64601540417|-606.64601540417|-606.64601540417|-606.64601540417|-606.64601540417|-606.64601540417|-606.64601540417|||-609.10113975572|-627.09568778196|-648.87298574623|-666.38108984825|-692.85677260157|-709.00877234306|-709.00877234306|-709.00877234306|-713.296652792|-713.296652792|-730.17404238173|-736.81005929785|-738.29449880208|635.53082638391|635.53082638391|635.53082638391|635.53082638391|635.53082638391|635.53082638391|||635.53082638391|635.53082638391|635.53082638391|614.27870751098|-739.69749738115|-739.69749738115|-739.69749738115|-739.69749738115|-739.69749738115|||-739.69749738115|-739.69749738115|||-739.69749738115|-739.69749738115|-744.63610820128|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405||629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|629.78543134405|576.92268928636|525.50857145641|517.2919990313|517.2919990313|517.2919990313|514.4406789461|514.4406789461|514.4406789461||-602.48618710445|-602.48618710445|-602.48618710445|-602.48618710445|-602.48618710445|-602.48618710445|-602.48618710445|-602.48618710445|-602.48618710445|-602.48618710445|-612.30685657087|-612.30685657087|-612.30685657087|-612.30685657087|-621.29649780661|-633.31100941223|-633.31100941223|-633.31100941223|-633.31100941223|-637.96222454223|-643.32470614284|-644.4962260719|-644.4962260719|-644.4962260719|-652.11802964695|-675.36447467282|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|595.92615183203|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324|-681.47040070324
08657|1168294|/equities/aquarius-engines-am|TA125||-129.51090018134|-129.51090018134|-131.81766898744|-133.91703549945|-133.91703549945|-133.91703549945|-137.86337260762|-143.54263453527|-148.90848281697|-149.1882481025|-149.1882481025|-154.57028075571|-155.05031195079|-159.25034152572|-162.57199452234|-162.57199452234|-162.57199452234|-162.57199452234|-162.57199452234|-162.57199452234|-162.57199452234|-162.57199452234|-162.57199452234|-162.57199452234|-162.66261937949|-162.66261937949|||-162.66261937949|-162.66261937949|-162.66261937949|||-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|||-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-162.66261937949|-166.55291618609|-172.21990144808|-174.82373326849|-174.82373326849|-174.82373326849|-174.82373326849|-174.82373326849|-174.82373326849|-174.82373326849|-174.82373326849|-174.82373326849|-174.82373326849|-174.82373326849|-185.32636487297|-191.34596249585|-202.72884450493|-221.37649796338|167.47475267275|167.47475267275|167.47475267275|167.47475267275|167.47475267275|167.38305988161|163.44784143069|155.73094068742||-194.53278305436|-194.53278305436|-194.53278305436|-194.53278305436|-194.53278305436|-194.53278305436|-204.0808753162|-223.3009727431|-233.66774325378|-241.44193050604|-244.92992753167|-245.99551622179|-245.99551622179|-245.99551622179|-245.99551622179|-245.99551622179|-245.99551622179|-245.99551622179|-245.99551622179|-245.99551622179|-245.99551622179|-245.99551622179|-245.99551622179|-245.99551622179|-245.99551622179|-245.99551622179|-245.99551622179|-245.99551622179|-245.99551622179|-245.99551622179|-245.99551622179|-245.99551622179|-254.41168384317|-256.07906788772|-256.07906788772|-256.07906788772|-256.07906788772|-271.69341181589|-289.17045316511|-295.93383820646|-317.32648842195|-331.45721173131|-339.89038006861|||-339.89038006861|-341.96152832331|-363.0739359571|-389.95436548673|-402.52150974763|-405.02390141501|-413.77211961288|-413.77211961288|-413.77211961288|-413.77211961288|-413.77211961288|-413.77211961288|-413.77211961288|317.47833389147|317.47833389147|317.47833389147|317.47833389147|317.47833389147|317.47833389147|||288.43147599811|284.01602174759|284.01602174759|230.20669218699|205.89632465221|179.47846389786|179.47846389786|179.47846389786|179.47846389786|||179.47846389786|179.47846389786|||165.07051103397|160.73946060388|139.24940134914|127.61044594349|126.5038331659|126.5038331659|126.5038331659|117.1086067948|117.1086067948|117.1086067948|117.1086067948|117.1086067948|117.1086067948|116.51592676757|116.51592676757|116.51592676757|116.51592676757|116.51592676757|116.51592676757|116.51592676757||113.67163420811|113.67163420811|113.67163420811|113.67163420811|113.67163420811|113.67163420811|113.67163420811|113.67163420811|113.67163420811|113.67163420811|113.67163420811|113.67163420811|103.9962576881|103.13056968169|103.13056968169|103.13056968169|103.13056968169||103.13056968169|103.13056968169|-136.34601392639|-136.34601392639|-136.34601392639|-136.34601392639|-136.34601392639|-136.34601392639|-136.34601392639|-136.34601392639|-136.34601392639|-136.34601392639|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|110.68593635454|99.122844610136|-137.53840825946|-137.53840825946|-137.53840825946|-137.53840825946|-137.53840825946|-137.53840825946|-137.53840825946|-137.53840825946|-137.53840825946|-137.53840825946|-137.53840825946|-137.53840825946|-137.53840825946|-137.53840825946|-137.53840825946
08658|942781|/equities/arad-investment|TA125||12522.237425058|12412.616864896|12412.616864896|12412.616864896|12412.616864896|12215.68540544|11735.206006045|10902.451117827|10068.279019808|9622.5322442315|9465.5913824794|9401.1015360882|9373.6123691778|9373.6123691778|9373.6123691778|9373.6123691778|9373.6123691778|9373.6123691778|9303.4581879754|9283.8424310837|9276.9360345375|9100.7622605972|8916.6802895525|8772.6447661694|8631.6052957438|8506.728106382|||8446.0867848689|8399.6261323119|8399.6261323119|||8399.6261323119|8399.6261323119|8399.6261323119|8276.3623692355|8269.9581880394|8256.3775918906|8256.3775918906|8256.3775918906|||8256.3775918906|8162.0862132117|7943.151348013|-8751.9944398521|-8751.9944398521|-8751.9944398521|-8751.9944398521|-8863.7160442801|-8936.6844936446|8291.546661398|8291.546661398|8291.546661398|8291.546661398|8291.546661398|8291.546661398|8291.546661398|8291.546661398|8291.546661398|8291.546661398|8287.9407348867|8204.2095128761|8204.2095128761|8204.2095128761|8075.3994587512|-8835.9862338884|-8835.9862338884|-8835.9862338884|-8835.9862338884|-8835.9862338884|-8873.7934314273|-8873.7934314273|-8873.7934314273|-8873.7934314273|-8873.7934314273|-8873.7934314273||-8873.7934314273|-8873.7934314273|-8873.7934314273|-8873.7934314273|-8873.7934314273|-8873.7934314273|-8978.103812697|-9485.3931252189|8341.6411176696|8341.6411176696|8341.6411176696|8302.1567974106|8279.1009844576|8279.1009844576|8137.5010938417|7955.8142576704|-8730.1853510227|-8730.1853510227|-8730.1853510227|-8730.1853510227|-8730.1853510227|-8730.1853510227|-8730.1853510227|-8730.1853510227|-8730.1853510227|-8730.1853510227|-8730.1853510227|-8730.1853510227|-8730.1853510227|-8730.1853510227|-8730.1853510227|-8730.1853510227|-8730.1853510227|-8730.1853510227|-8730.1853510227|-8730.1853510227|-8909.428167803|-9130.5868531144|-9167.1257445857|-9167.1257445857|-9266.0841606508|-9308.5935118342|-9459.103902038|||-9520.6154467089|-9734.5727185655|-9845.9141317394|-10179.126813044|-10317.762714912|9390.7385340247|9390.7385340247|9390.7385340247|9390.7385340247|9321.9317044719|9236.5907827465|9157.5337373699|9157.5337373699|9157.5337373699|9157.5337373699|9157.5337373699|9157.5337373699|9157.5337373699|9157.5337373699|||9089.1485970777|9057.0846877503|9057.0846877503|9029.2052086114|-9869.7815271608|-9869.7815271608|-9869.7815271608|-9869.7815271608|-9869.7815271608|||-9869.7815271608|-9869.7815271608|||-9869.7815271608|-9869.7815271608|-9869.7815271608|-9869.7815271608|-9869.7815271608|-10009.479474623|9068.4980981057|9068.4980981057|9068.4980981057|9068.4980981057|9068.4980981057|9068.4980981057|9068.4980981057|9068.4980981057|9038.386775673|8893.9297507478|8643.7552786087|8506.2836428985|8360.5373809984|8237.0970899982||8146.1634333313|7917.7371481459|7565.0968312732|7353.2483895036|7353.2483895036|7353.2483895036|7353.2483895036|7353.2483895036|7353.2483895036|7353.2483895036|7353.2483895036|7353.2483895036|7353.2483895036|7353.2483895036|7337.1948475897|7337.1948475897|7337.1948475897||7337.1948475897|7305.3831639885|-8030.6443060229|-8030.6443060229|-8030.6443060229|-8030.6443060229|-8030.6443060229|-8030.6443060229|-8030.6443060229|-8030.6443060229|-8030.6443060229|-8112.6047844699|-8279.3942049666|-8284.993561074|-8328.1039567489|7376.1378859575|7376.1378859575|7376.1378859575|7376.1378859575|7376.1378859575|7376.1378859575|6928.566857833|6928.566857833|6928.566857833|6928.566857833|6928.566857833|6928.566857833|6928.566857833|6928.566857833|6928.566857833|6928.566857833|6928.566857833|6928.566857833|6928.566857833|6928.566857833|6928.566857833|6928.566857833|6928.566857833|6928.566857833|6928.566857833|6819.461330752|6732.5048016614|6732.5048016614|6659.6984504137|6592.760709905|6592.760709905|6407.4791036705|6399.5508649724|6271.4634556452|6271.4634556452|6271.4634556452|6271.4634556452
08659|1173410|/equities/argo-properties-nv|TA125||9250.1252353097|9145.8058170107|9064.7286855675|9047.4534149786|9047.4534149786|9047.4534149786|9047.4534149786|8984.0037944207|8951.8267165672|8951.8267165672|8951.8267165672|8951.8267165672|8951.8267165672|8951.8267165672|8951.8267165672|8951.8267165672|8951.8267165672|8951.8267165672|8935.5296850747|8874.8026946653|8874.8026946653|8874.8026946653|8874.8026946653|8874.8026946653|8874.8026946653|8874.8026946653|||8874.8026946653|8874.8026946653|8874.8026946653|||8687.2807718503|8671.5009529016|8671.5009529016|8643.0135221007|8643.0135221007|8600.2450890133|8600.2450890133|8457.2259489056|||8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8457.2259489056|8377.0288321173|8337.4615211325|8337.4615211325|8259.179467925|8258.7709480556|8258.7709480556|8153.7454978395|7982.050553155|7925.4450590611|7756.2083178198|7756.2083178198|7756.2083178198|7756.2083178198||7756.2083178198|7756.2083178198|7756.2083178198|7756.2083178198|7756.2083178198|7756.2083178198|7756.2083178198|7756.2083178198|7756.2083178198|7756.2083178198|7756.2083178198|7756.2083178198|7756.2083178198|7713.509242022|7567.0658244689|7487.7398049654|7444.1983101376|7444.1983101376|7444.1983101376|7444.1983101376|7444.1983101376|7444.1983101376|7444.1983101376|7444.1983101376|7444.1983101376|7444.1983101376|7444.1983101376|-8129.0645817224|-8129.0645817224|-8129.0645817224|-8129.0645817224|-8129.0645817224|-8129.0645817224|-8129.0645817224|-8129.0645817224|-8129.0645817224|-8129.0645817224|-8129.0645817224|-8129.0645817224|-8129.0645817224|-8129.0645817224|-8129.0645817224|-8129.0645817224|||-8129.0645817224|-8295.4050908027|7667.8942060827|7667.8942060827|7667.8942060827|7667.8942060827|7667.8942060827|7667.8942060827|7667.8942060827|7600.2713400919|7510.4681556577|7278.7979507308|7109.8310563675|7001.3122848528|6955.3469831698|6933.552203522|6843.22467058|6776.3051895334|-7187.9872802632|||-7187.9872802632|-7187.9872802632|-7187.9872802632|-7187.9872802632|-7187.9872802632|-7187.9872802632|-7187.9872802632|-7187.9872802632|-7187.9872802632|||-7187.9872802632|-7211.6525336258|||-7253.2867402274|-7253.2867402274|-7253.2867402274|-7317.5963780305|-7350.8967630006|-7350.8967630006|-7417.7741811117|-7610.8602012353|6949.1380957408|6949.1380957408|6949.1380957408|6949.1380957408|6949.1380957408|6949.1380957408|6949.1380957408|6929.0099947418|6929.0099947418|6702.2619955305|6702.2619955305|6702.2619955305||6426.2355505895|-7040.2400610006|-7040.2400610006|-7070.18564873|-7070.18564873|-7070.18564873|-7070.18564873|-7070.18564873|-7070.18564873|-7070.18564873|6449.3701335545|6449.3701335545|6449.3701335545|6449.3701335545|6449.3701335545|6365.4001709399|6365.4001709399||6365.4001709399|6365.4001709399|6365.4001709399|6365.4001709399|6365.4001709399|6365.4001709399|6365.4001709399|6365.4001709399|6365.4001709399|6365.4001709399|6365.4001709399|6365.4001709399|6365.4001709399|6365.4001709399|6365.4001709399|6365.4001709399|6365.4001709399|6365.4001709399|6365.4001709399|6341.0928036295|6341.0928036295|6277.9364484772|-6839.4241171599|-6839.4241171599|-6839.4241171599|-6839.4241171599|-6839.4241171599|-6839.4241171599|-6839.4241171599|-7011.8601301777|6557.2416255823|6557.2416255823|6557.2416255823|6557.2416255823|6557.2416255823|6557.2416255823|6557.2416255823|6557.2416255823|6557.2416255823|6557.2416255823|6517.046250647|6439.2780676356|6439.2780676356|6439.2780676356|6439.2780676356|6439.2780676356|6439.2780676356|6439.2780676356|6439.2780676356|6439.2780676356|6439.2780676356|6439.2780676356
08660|940927|/equities/ashtrom-group|TA125||5915.3086216553|5707.6206907281|5599.7452119201|5502.234829531|5502.234829531|5467.7446221276|5467.7446221276|5467.7446221276|5400.8266939847|5400.8266939847|5302.9741044274|5295.5914869474|5295.5914869474|5186.0939734467|5186.0939734467|5186.0939734467|5186.0939734467|5186.0939734467|5186.0939734467|5186.0939734467|5186.0939734467|5130.1599704963|5001.1221894403|4920.4690993781|4910.8100973397|4910.8100973397|||4910.8100973397|4910.8100973397|4910.8100973397|||4691.9556637108|4656.8620083993|4656.8620083993|4656.8620083993|4656.8620083993|4637.7540137164|4637.7540137164|4637.7540137164|||4637.7540137164|4634.2703873042|4634.2703873042|-5097.8400018558|-5097.8400018558|-5097.8400018558|-5097.8400018558|-5097.8400018558|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5138.1395825645|-5144.8217584049|-5152.2240166587|-5152.2240166587|-5152.2240166587|-5152.2240166587|-5152.2240166587|-5152.2240166587||-5152.2240166587|-5152.2240166587|-5152.2240166587|-5152.2240166587|-5152.2240166587|-5152.2240166587|-5155.7489073986|-5227.1098971095|-5371.0665523439|4790.4220099512|4790.4220099512|4790.4220099512|4790.4220099512|4790.4220099512|4730.3577888347|4620.5628104728|4620.5628104728|4620.5628104728|4609.460259843|4609.460259843|4592.9509380778|4592.9509380778|4497.2788200864|4356.2542445405|4347.1713828228|4254.023758692|4176.1375096577|-4728.4718660388|-4728.4718660388|-4728.4718660388|-4773.622509439|-4773.622509439|-4773.622509439|-4773.622509439|-4773.622509439|-4773.622509439|-4859.6361215989|-5028.7623573321|-5099.6803970357|-5102.4227403149|-5102.4227403149|-5102.4227403149|-5102.4227403149|||-5102.4227403149|-5102.4227403149|-5146.8091910764|-5146.8091910764|-5146.8091910764|-5146.8091910764|-5146.8091910764|-5146.8091910764|-5222.2704953038|-5222.2704953038|-5222.2704953038|-5229.5013653001|-5229.5013653001|-5229.5013653001|-5282.9799249658|-5282.9799249658|-5282.9799249658|-5370.2554721843|-5400.7218679559|||-5400.7218679559|-5400.7218679559|-5400.7218679559|-5400.7218679559|-5400.7218679559|-5400.7218679559|-5400.7218679559|-5400.7218679559|-5400.7218679559|||-5400.7218679559|-5400.7218679559|||-5400.7218679559|-5400.7218679559|-5400.7218679559|-5400.7218679559|-5400.7218679559|-5400.7218679559|-5434.3020755066|-5514.6334789004|-5514.6334789004|-5514.6334789004|-5514.6334789004|-5607.814976556|-5702.5721961733|-5836.5246624148|5288.1300127111|5288.1300127111|5288.1300127111|5288.1300127111|5288.1300127111|5288.1300127111||5268.2000141234|-5824.2446034253|-5824.2446034253|-5824.2446034253|-5824.2446034253|-5824.2446034253|5358.5400603277|5358.5400603277|5358.5400603277|5358.5400603277|5358.5400603277|5358.5400603277|5358.5400603277|5358.5400603277|5358.5400603277|5302.2667336974|5272.407481886||5227.8972020956|5037.7191134395|-5535.4301574153|-5535.4301574153|-5535.4301574153|-5535.4301574153|-5535.4301574153|-5535.4301574153|-5535.4301574153|-5535.4301574153|-5535.4301574153|-5535.4301574153|-5723.2001749059|-5784.9954388284|-5784.9954388284|-5784.9954388284|-5806.5620652639|-5806.5620652639|-5806.5620652639|-5806.5620652639|-5806.5620652639|-5806.5620652639|-5806.5620652639|-5806.5620652639|-5806.5620652639|-5925.5471959518|-5925.5471959518|-5925.5471959518|-5925.5471959518|5420.9097562096|5420.9097562096|5420.9097562096|5420.9097562096|5420.9097562096|5420.9097562096|5420.9097562096|5420.9097562096|5420.9097562096|5420.9097562096|5420.9097562096|5282.4105003366|5282.4105003366|5282.4105003366|5282.4105003366|5282.4105003366|5282.4105003366|5282.4105003366|5282.4105003366|5272.1227781518|5147.493522842|5147.493522842|5147.493522842
08661|10973|/equities/audiocodes|TA125||3131.2301559661|3131.2301559661|3131.2301559661|3131.2301559661|3131.2301559661|3090.2001732957|-3378.1916857811|-3378.1916857811|-3378.1916857811|-3378.1916857811|-3378.1916857811|-3378.1916857811|-3378.1916857811|-3378.1916857811|-3378.1916857811|-3378.1916857811|-3378.1916857811|-3546.490761979|-3687.7119577544|3415.7492831349|3415.7492831349|3415.7492831349|3415.7492831349|3415.7492831349|3415.7492831349|3415.7492831349|||3415.7492831349|3409.6658701499|-3660.7697912884|||-3660.7697912884|-3660.7697912884|-3660.7697912884|-3660.7697912884|-3660.7697912884|-3660.7697912884|-3660.7697912884|-3660.7697912884|||-3660.7697912884|-3660.7697912884|-3660.7697912884|-3660.7697912884|-3660.7697912884|-3660.7697912884|-3661.1886569871|-3691.8207299857|-3784.9674777619|-3840.7971975132|-3900.219108348|-3920.1923070444|-3920.1923070444|-3920.1923070444|-3920.1923070444|-3920.1923070444|-3920.1923070444|-3930.3803411605|-4015.8114901783|-4084.3461001981|-4174.7734446646|-4195.3389920346|-4195.3389920346|-4195.3389920346|-4195.3389920346|-4195.3389920346|-4195.3389920346|-4195.3389920346|-4195.3389920346|-4195.3389920346|-4195.3389920346|-4195.3389920346|-4202.2655467051|3925.4229164393|3925.4229164393||3925.4229164393|3925.4229164393|3925.4229164393|3925.4229164393|3925.4229164393|3925.4229164393|3925.4229164393|3925.4229164393|3863.5254627103|3838.0426486145|3838.0426486145|3838.0426486145|3838.0426486145|3838.0426486145|3838.0426486145|3838.0426486145|3838.0426486145|3838.0426486145|3838.0426486145|3838.0426486145|3838.0426486145|3838.0426486145|3838.0426486145|3838.0426486145|3838.0426486145|3838.0426486145|3789.9362762383|3766.2069735982|3664.3966373313|3658.6872065818|3658.6872065818|3656.4302295354|3597.4780328171|3533.1978142412|-3796.0985279693|-3796.0985279693|-3796.0985279693|-3796.0985279693|-3796.0985279693|-3796.0985279693|-3796.0985279693|-3796.0985279693|-3796.0985279693|||-3796.0985279693|-3796.0985279693|-3796.0985279693|-3796.0985279693|-3847.665031077|-3898.6833678634|-3937.3148531815|-3942.0642704822|-3942.0642704822|-3942.0642704822|-3952.3491894247|-3971.1657660274|-4011.0730733638|-4012.0811926265|-4015.192830403|-4015.192830403|-4052.7142560034|-4076.1825066704|-4117.9177046233|||-4117.9177046233|-4117.9177046233|-4142.1307829148|-4339.1453143498|-4366.8907689852|-4366.8907689852|-4366.8907689852|-4366.8907689852|-4366.8907689852|||-4366.8907689852|-4366.8907689852|||-4366.8907689852|-4472.600854428|-4528.3898382533|-4575.0998202815|-4698.3331336461|-4715.203481829|-4857.8372020322|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648||4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4541.6851810648|4510.9279789608|4501.8698377498|4501.8698377498||4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4501.8698377498|4167.9664863887|-4479.4808142816|-4479.4808142816|-4479.4808142816|-4628.6453492018|4222.7955216068|4222.7955216068|4222.7955216068|4222.7955216068|4222.7955216068|4222.7955216068|4140.1061351186|4135.7845945763|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4127.1029767645|4104.1765145241|4104.1765145241|4060.6086160536|4060.6086160536|4060.6086160536|4060.6086160536|4060.6086160536|4060.6086160536
08662|11884|/equities/i.t.g.i-medical|TA125||499.1301340836|445.82533246247|445.82533246247|445.82533246247|445.82533246247|445.82533246247|445.82533246247|445.82533246247|445.82533246247|445.82533246247|445.82533246247|432.31562029046|432.31562029046|432.31562029046|432.31562029046|432.31562029046|432.31562029046|424.32291482469|407.47827487419|407.47827487419|407.47827487419|382.03696903067|365.71885685212|352.15302612703|352.15302612703|352.15302612703|||352.15302612703|352.15302612703|352.15302612703|||312.5644687273|287.22717662408|273.14130736009|248.49589401501|242.58433210869|234.57401026613|234.57401026613|234.57401026613|||234.57401026613|224.26557137046|207.94507997868|195.50008920429|180.0778714683|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.72742649213|169.34929445221|169.34929445221|164.26032954272|-186.81506069648|-186.81506069648|-186.81506069648|-186.81506069648|-186.81506069648|-186.81506069648|-186.81506069648|-186.81506069648||-186.81506069648|-186.81506069648|-186.81506069648|-186.81506069648|-186.81506069648|-188.23895548171|-193.52957768285|-193.52957768285|-195.56064186984|172.87758478346|172.87758478346|172.87758478346|172.87758478346|172.87758478346|172.87758478346|172.87758478346|172.87758478346|-198.9754492797|-198.9754492797|-198.9754492797|-198.9754492797|-198.9754492797|-198.9754492797|-198.9754492797|-198.9754492797|-198.9754492797|-198.9754492797|-198.9754492797|-203.21717654748|-206.3024204206|-210.11935466655|-218.57706074061|-232.81488776872|-232.81488776872|-234.10879997974|-234.10879997974|-234.10879997974|-234.10879997974|-234.10879997974|-234.10879997974|-234.10879997974|-234.10879997974|-234.10879997974|||-236.55977232992|-236.86640912227|-243.55712531598|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|205.50467146903|||205.50467146903|205.50467146903|189.22741274337|-235.98065403325|-237.36183408479|-238.3572018203|-238.3572018203|-244.541329761|-250.14592551705|||-252.97036716733|-252.97036716733|||-252.97036716733|-252.97036716733|-254.33502268244|-254.33502268244|-263.42286939299|-263.42286939299|-271.52009048843|-271.52009048843|-271.52009048843|-271.52009048843|-271.52009048843|-271.52009048843|-279.46676551395|-284.25794545967|-284.25794545967|-284.25794545967|-284.25794545967|-291.58104813715|-291.90931768942|-291.90931768942||-296.118109167|-296.118109167|-296.118109167|-296.118109167|-307.50346208986|-311.97606729331|-319.69005493392|-322.64452006275|-332.1630388599|-332.1630388599|-332.1630388599|269.66751199051|269.66751199051|269.66751199051|269.66751199051|268.11730408187|268.11730408187||268.11730408187|268.11730408187|268.11730408187|268.11730408187|268.11730408187|-336.12576429871|-336.12576429871|-336.12576429871|-336.12576429871|-336.12576429871|-336.12576429871|-336.12576429871|-336.12576429871|-336.12576429871|-336.65767149746|-336.65767149746|-336.65767149746|-336.65767149746|-336.65767149746|-336.65767149746|-336.65767149746|-336.65767149746|-336.65767149746|-336.65767149746|-351.06963703168|270.32928272115|270.32928272115|270.32928272115|270.32928272115|270.32928272115|270.32928272115|270.32928272115|270.32928272115|270.32928272115|270.32928272115|270.32928272115|246.28808886063|214.62010009037|204.5532079536|204.5532079536|202.83689772623|183.33116713731|183.33116713731|183.33116713731|183.33116713731|179.01240403087|-217.04665880022|-217.04665880022|-217.04665880022|-217.04665880022|-217.04665880022|-217.04665880022
08663|10878|/equities/azorim|TA125||1890.4022381135|1890.4022381135|1890.4022381135|1890.4022381135|1890.4022381135|1890.4022381135|1890.4022381135|1890.4022381135|1890.4022381135|1867.928689029|1867.928689029|1843.8096544766|1838.3440605296|1820.7587932414|1820.7587932414|1820.7587932414|1820.7587932414|1820.7587932414|1820.7587932414|1820.7587932414|1820.7587932414|1818.2875480459|1785.9861644955|1761.8179605506|1740.3532895006|1712.4480994451|||1676.664554939|1674.57172771|1657.7463641223|||-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|||-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|-1777.9283257659|-1809.1425841843|-1830.4917602048|-1849.0464002276|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1678.3078342692|1660.2864825213|1650.1516472459|1642.853946746|1642.853946746|1642.853946746|1642.853946746|1642.853946746|1642.853946746|1642.853946746|1642.853946746|1642.853946746||1642.853946746|1642.853946746|1642.853946746|1642.853946746|1642.853946746|1642.853946746|1642.853946746|1642.853946746|1642.853946746|1642.853946746|1642.853946746|1642.853946746|1642.853946746|1642.853946746|1638.7055277335|1638.7055277335|1638.7055277335|1638.7055277335|1611.9265774488|1611.9265774488|1592.362863832|1574.2365153689|1560.3739059654|1491.0265621838|1461.1961802042|1456.8290891158|1418.8656545731|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|-1614.7512645247|||-1614.7512645247|-1614.7512645247|-1635.0014050275|-1706.1126722527|-1721.3042087974|-1721.3042087974|-1721.3042087974|-1721.3042087974|-1721.3042087974|-1725.8385293794|-1725.8385293794|-1733.7094770883|-1747.399418987|-1747.4437988744|-1762.3819987494|-1769.6466652771|-1775.8851836412|-1809.2613151569|-1848.7187872379|||-1848.7187872379|-1848.7187872379|-1848.7187872379|-1848.7187872379|-1848.7187872379|-1848.7187872379|-1848.7187872379|-1848.7187872379|-1848.7187872379|||-1848.7187872379|-1848.7187872379|||-1848.7187872379|-1848.7187872379|-1876.5417126394|-1876.5417126394|-1887.6317439993|-1887.6317439993|-1916.9797155548|-1946.7552395053|-1961.2602736698|-1961.2602736698|-1961.2602736698|-2001.2336374109|1770.0394128211|1770.0394128211|1770.0394128211|1770.0394128211|1770.0394128211|1770.0394128211|1768.0856948409|1768.0856948409||1731.1507720454|1667.1675244949|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1660.1764671089|1647.9738523432|1614.8598359369||1590.3442621521|1580.791854804|1580.791854804|1580.791854804|1561.1576164489|1548.7306849433|1529.2563166036|1524.562574004|1493.0695266711|1466.299474079|1449.530062611|1449.530062611|1449.530062611|1449.530062611|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1448.3981027423|1421.1645586025|1414.4606206695|1376.8451340772|1375.5861523161|1375.5861523161|1375.5861523161|1375.5861523161|1375.5861523161|1375.5861523161|1375.5861523161|1375.5861523161|1364.5957247957|1360.495249773|1350.7169441922
08664|11316|/equities/azrieli-group|TA125/EAFAVALUE||27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|27004.707453182|26876.341614647|26734.268460719|26723.661214786|26723.661214786|26723.661214786|26723.661214786|26723.661214786|26669.068016428|26656.688909171|26656.688909171|26343.543232412|25748.936924902|25222.628706502|25222.628706502|25222.628706502|||25222.628706502|25222.628706502|25147.920785002|||24179.35642778|23723.921883456|23723.921883456|23723.921883456|23723.921883456|23723.921883456|23723.921883456|23723.921883456|||23723.921883456|23723.921883456|23723.921883456|-25861.612391276|-25861.612391276|-25861.612391276|-25861.612391276|-25861.612391276|-25861.612391276|23639.171959869|23639.171959869|23639.171959869|23639.171959869|23530.191066521|23352.391505139|23352.391505139|23352.391505139|23352.391505139|23300.43500571|23023.469754168|23023.469754168|23023.469754168|23023.469754168|22780.521949075|22739.426320262|22739.426320262|22739.426320262|22739.426320262|22739.426320262|22739.426320262|22739.426320262|22739.426320262|22739.426320262|-24687.059580173|-24687.059580173||-24687.059580173|-24687.059580173|-24687.059580173|-24687.059580173|-24687.059580173|-24687.059580173|-24687.059580173|-24866.177311303|23176.22278232|23176.22278232|23176.22278232|23176.22278232|23176.22278232|23176.22278232|23176.22278232|23176.22278232|23176.22278232|23176.22278232|23176.22278232|23176.22278232|23176.22278232|23034.1364248|22797.929360889|22639.132542126|22639.132542126|22639.132542126|22639.132542126|-23748.922518374|-23748.922518374|-23748.922518374|-23748.922518374|-23748.922518374|-23949.669285739|-23949.669285739|-23949.669285739|-23949.669285739|-24056.299206377|-24163.51403318|-24163.51403318|-24163.51403318|-24163.51403318|-24163.51403318|-24163.51403318|||-24163.51403318|-24163.51403318|-24163.51403318|-24163.51403318|-24163.51403318|-24163.51403318|-24163.51403318|-24163.51403318|-24482.851897366|-24482.851897366|-24482.851897366|-24494.835441517|-24513.150490575|-24884.040453464|-24884.040453464|-24884.040453464|-25172.267170515|-25484.741300572|-26045.823667303|||-26055.03330675|-26055.03330675|-26055.03330675|-26055.03330675|-26055.03330675|-26352.583411179|-26352.583411179|-26352.583411179|-26371.114009008|||-26371.114009008|-26371.114009008|||-26371.114009008|-26371.114009008|-26682.904454453|-26853.661719941|-26853.661719941|-26853.661719941|-26853.661719941|-27514.068577712|25040.943152972|25040.943152972|25040.943152972|25040.943152972|25040.943152972|25040.943152972|25040.943152972|25040.943152972|25040.943152972|25040.943152972|25040.943152972|25040.943152972||25040.943152972|24889.38128108|24427.645867867|24310.67054803|24310.67054803|24310.67054803|24310.67054803|24310.67054803|24310.67054803|24310.67054803|24310.67054803|24310.67054803|24310.67054803|24310.67054803|24310.67054803|23986.63312487|23986.63312487||23986.63312487|23292.370138744|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23027.519099163|23015.649078171|23015.649078171|23015.649078171|23015.649078171|23015.649078171|23015.649078171|23015.649078171|23015.649078171|23015.649078171|23015.649078171|23015.649078171|23015.649078171|23015.649078171|22579.054531301|21964.505034779|21914.667714344|21914.667714344|21914.667714344|21914.667714344|21914.667714344|21914.667714344|21297.964127049|21291.199076885|21291.199076885|21291.199076885
08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE||4027.7316747983|4027.7316747983|4027.7316747983|4027.7316747983|4027.7316747983|4007.6257297467|4007.6257297467|4007.6257297467|4007.6257297467|4007.6257297467|4007.6257297467|4007.6257297467|4007.6257297467|3943.3619219408|3940.624357712|3907.3603974577|3826.6782193975|3821.7535771083|3812.2817523426|3773.2019470473|3732.113274497|3696.6814161078|3673.7015734531|3664.8906371701|3652.5451524112|3637.6057249014|||3577.9762035819|3577.9762035819|3556.2513373132|||3512.0225868571|3512.0225868571|3512.0225868571|3512.0225868571|3512.0225868571|3504.5721460277|3504.5721460277|3504.5721460277|||3504.5721460277|3504.5721460277|3504.5721460277|-3700.3219974971|-3700.3219974971|-3700.3219974971|-3700.3219974971|-3700.3219974971|-3700.3219974971|-3700.3219974971|-3700.3219974971|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3456.8575983108|3413.8727638246|3413.8727638246|3413.8727638246|3413.8727638246|3413.8727638246|3382.9141820273|3330.9602022526||3300.3644472254|3300.3644472254|-3500.7367059512|-3500.7367059512|-3500.7367059512|-3500.7367059512|-3517.0963399457|-3596.5514888286|3379.2309525825|3379.2309525825|3379.2309525825|3379.2309525825|3379.2309525825|3379.2309525825|3374.3677250917|3347.358957426|3347.358957426|3347.358957426|3347.358957426|3347.358957426|3347.358957426|3347.358957426|3347.358957426|3312.7877304733|3309.3752560815|3279.3058400905|3271.2842667673|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|||-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|||-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|-3492.5582656793|||-3492.5582656793|-3492.5582656793|||-3492.5582656793|-3492.5582656793|-3492.5582656793|-3498.4536285326|3280.8364779759|3280.8364779759|3280.8364779759|3280.8364779759|3280.8364779759|3280.8364779759|3280.8364779759|3280.8364779759|3280.8364779759|3280.8364779759|3280.8364779759|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346||3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3277.2594773346|3217.6216414829|3191.1625203493||3191.1625203493|3149.1805781659|3132.9228646288|3090.1365162542|3045.7072402824|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3240.3160202386|-3286.1844669318|-3309.3716299243|-3313.3723826225|-3313.3723826225|-3349.9137584695|3136.4339415746|3136.4339415746|3136.4339415746|3136.4339415746|3136.4339415746|3136.4339415746|3136.4339415746|3136.4339415746|3136.4339415746|3136.4339415746|3111.2599350829|3098.9434708172|3098.9434708172|3098.9434708172|3098.9434708172|3098.9434708172|3068.4425565645|3068.4425565645|3038.5472850717|3013.996983413|2982.2744260144|2968.1051491294
08666|1152803|/equities/batm-advanced-communications-ltd|TA125||-93.884163473313|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-96.76114624681|-97.545720934226|-99.067467026528|-99.32107607891|-99.32107607891|-99.32107607891|-99.695640850617|-101.04515489004|-101.31683893625|-101.4973274801|||-101.4973274801|-102.66370186252|-102.89855304738|||-105.15950177533|-105.22346386899|-105.22346386899|-105.22346386899|-106.82607359345|93.23739316258|93.23739316258|93.23739316258|||93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|93.23739316258|92.868212132126|92.868212132126|92.868212132126|92.868212132126|92.868212132126|92.014679383867|90.58973522521|90.58973522521|90.58973522521|90.58973522521|90.58973522521|90.58973522521|90.58973522521|90.58973522521|90.58973522521|90.58973522521|87.894148300499|87.378353405857||87.378353405857|87.378353405857|87.378353405857|87.378353405857|87.378353405857|87.378353405857|87.378353405857|87.378353405857|87.378353405857|87.378353405857|87.378353405857|87.291792293713|87.291792293713|85.890885243069|84.912092510474|83.230107536594|82.089004983151|81.77111613932|80.190133282241|78.727925190988|78.506698755648|78.506698755648|77.604286075241|77.604286075241|77.604286075241|77.604286075241|77.449206750268|75.099119628661|74.871244286159|74.218045392146|-83.822111401483|-83.822111401483|-83.822111401483|-83.822111401483|-83.822111401483|-83.822111401483|-84.21901224446|-86.015571788413|-88.339523107324|-89.216135429579|-90.695503273761|-90.695503273761|-90.695503273761|||-90.695503273761|-90.695503273761|-90.695503273761|-90.695503273761|-91.383892950256|-92.188137683407|-92.188137683407|-93.045607916555|-93.045607916555|-93.045607916555|-93.045607916555|-93.045607916555|-93.045607916555|-93.045607916555|-93.045607916555|-93.045607916555|-93.045607916555|-94.528192065937|-94.528192065937|||-94.528192065937|-94.528192065937|-94.528192065937|-94.528192065937|-94.528192065937|-94.528192065937|-94.528192065937|-94.528192065937|-94.528192065937|||-94.528192065937|-94.528192065937|||-94.528192065937|-94.528192065937|-94.528192065937|-94.753544196799|-95.691532316349|-95.691532316349|-95.691532316349|-95.691532316349|-95.691532316349|-95.691532316349|-95.691532316349|-95.691532316349|-96.657256010001|-96.791397177318|-97.962662258787|-98.536291059568|-98.634766826712|-99.064767981539|-99.064767981539|-99.064767981539||-101.13307587413|-101.6089716676|-101.61707278425|-101.61707278425|-101.61707278425|-101.61707278425|-101.75230589105|-102.92478296705|-104.38309269424|-105.71123595452|-105.71123595452|-105.71123595452|-105.71123595452|-105.71123595452|-105.71123595452|-105.71123595452|-105.71123595452||-105.71123595452|-105.71123595452|-105.71123595452|-105.71123595452|-105.71123595452|-106.19860483001|-106.19860483001|-106.19860483001|-107.5095616004|-108.41062171162|-110.91735974618|-111.43039980275|-111.94351123411|-111.94351123411|-111.94351123411|-111.94351123411|-111.94351123411|-111.94351123411|-111.94351123411|-111.94351123411|100.12951675842|100.12951675842|100.12951675842|100.12951675842|100.12951675842|100.12951675842|100.12951675842|100.12951675842|100.12951675842|100.12951675842|100.12951675842|98.965452882361|98.965452882361|96.344949851115|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692|-104.37365522692
08667|10946|/equities/bazan|TA125||90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|90.165196375645|||89.652095176306|89.652095176306|89.113437813218|||88.642621510302|88.642621510302|88.642621510302|88.642621510302|88.642621510302|88.642621510302|88.642621510302|88.642621510302|||88.642621510302|87.025139589083|-95.304050168302|-95.304050168302|-95.304050168302|-95.304050168302|-95.304050168302|-95.304050168302|-95.304050168302|-95.304050168302|-95.304050168302|-97.032276269359|-98.802530205429|-99.706969566879|-99.706969566879|-99.706969566879|-100.67441147758|89.715709750946|89.715709750946|89.715709750946|89.715709750946|89.361904639994|86.485450447704|85.600960338592|85.600960338592|85.600960338592|83.578844481573|-93.090083362529|-93.090083362529|-93.090083362529|-93.090083362529|-93.090083362529|-93.090083362529|-93.090083362529|-93.090083362529||-93.090083362529|-93.090083362529|-93.090083362529|-93.090083362529|-93.090083362529|-93.090083362529|-95.161206618359|-98.184674359483|90.292310038209|90.292310038209|90.292310038209|90.292310038209|90.292310038209|90.292310038209|89.291455258926|88.329392104237|88.189154546569|88.189154546569|88.189154546569|87.185993804252|87.185993804252|86.681371096357|86.681371096357|86.681371096357|86.681371096357|86.681371096357|86.681371096357|-95.087419890921|-95.087419890921|-95.087419890921|-95.412864072285|-95.412864072285|-95.725402151171|-98.044887210069|-98.465294839347|-98.465294839347|-98.505885443648|-99.078764740583|-99.089045594744|-99.089045594744|-99.089045594744|-99.467164788269|-99.467164788269|||-99.467164788269|-99.467164788269|-101.26351651618|-104.62057229622|-106.70619076207|-107.96616486815|-107.96616486815|-107.96616486815|-107.96616486815|-107.96616486815|-107.96616486815|-107.96616486815|-108.1679633382|-109.10329005487|-110.61476715149|-111.0108554423|-111.05650452112|-113.52389153877|-115.30432732281|||-115.76591695874|-116.46213376886|-117.51951856942|-117.51951856942|-117.51951856942|-118.48395918114|-118.48395918114|-118.48395918114|-118.48395918114|||-118.48395918114|-118.48395918114|||-118.48395918114|-118.48395918114|-119.64328340141|-122.74809258346|-124.52233916011|-124.52233916011|-125.49704223967|-125.59115999381|-128.20683985993|-129.72426871508|-130.2658534497|-131.30650535888|-133.01833657497|-134.09259339697|-135.60843490369|-136.98159603286|-138.01288397233|-140.49209109854|-141.00232666412|-142.37480596347||-145.56089585405|-152.35978278227|-152.35978278227|-152.35978278227|-152.35978278227|-153.69280343782|137.15495925382|137.15495925382|137.15495925382|137.15495925382|137.15495925382|137.15495925382|137.15495925382|137.15495925382|136.57218016998|134.2489754876|134.2489754876||132.85441686936|132.28663396546|132.28663396546|132.28663396546|132.28663396546|132.28663396546|132.28663396546|132.28663396546|132.28663396546|132.28663396546|131.20737446358|129.17486051509|128.88317631559|128.48130956046|122.93478907867|120.03310202806|118.85116686537|118.85116686537|118.85116686537|117.01796165786|116.21440014665|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|115.05969286524|114.42188443699|113.02987151189|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.2126910429|112.2126910429
08668|10880|/equities/bezeq-ord|TA125||492.42361438339|492.42361438339|492.42361438339|492.42361438339|492.42361438339|492.42361438339|492.42361438339|492.42361438339|492.42361438339|492.42361438339|485.09292928449|483.34771751554|473.39189512631|467.17208559009|467.17208559009|463.91898771891|459.17664217032|458.37960681956|454.71209575568|454.71209575568|454.71209575568|447.05788010397|445.39332451011|445.39332451011|445.39332451011|445.39332451011|||436.13805182365|436.13805182365|427.05338311623|||-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|||-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.42406707004|-439.6267354245|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-440.37146666072|-441.24051308656|-445.99196336874|-445.99196336874|-445.99196336874|-445.99196336874|-445.99196336874||-445.99196336874|-445.99196336874|-445.99196336874|-445.99196336874|-445.99196336874|-445.99196336874|-445.99196336874|-449.82440374304|427.8585775026|427.8585775026|427.8585775026|427.8585775026|427.8585775026|427.8585775026|423.60607317815|423.60607317815|423.60607317815|423.60607317815|423.60607317815|423.60607317815|423.60607317815|419.86230488761|418.86748488021|418.86748488021|418.86748488021|418.86748488021|418.86748488021|-444.57557728211|-444.57557728211|-444.57557728211|-444.57557728211|-444.57557728211|-444.57557728211|-444.57557728211|-444.57557728211|-444.57557728211|-446.78953268705|-452.80503869253|-455.07970035203|-455.07970035203|-455.07970035203|-455.07970035203|-456.49966671873|||-457.40518965113|-460.59465381158|-463.23295478305|-466.99626467636|-466.99626467636|-466.99626467636|-466.99626467636|-466.99626467636|-466.99626467636|-466.99626467636|-466.99626467636|-467.12621550743|-467.12621550743|-467.12621550743|-467.12621550743|-467.12621550743|-467.12621550743|-474.13697060676|-474.13697060676|||-474.13697060676|-474.13697060676|-474.13697060676|-474.13697060676|-474.13697060676|-474.13697060676|-474.13697060676|-474.13697060676|-474.13697060676|||-474.13697060676|-474.13697060676|||-474.13697060676|-474.13697060676|-474.13697060676|-474.13697060676|-478.22993339604|-478.22993339604|-478.22993339604|-478.22993339604|-478.22993339604|-478.22993339604|-478.22993339604|-478.22993339604|-487.09992836919|-490.63326018614|-492.88638024716|-492.88638024716|-492.88638024716|-492.88638024716|-492.88638024716|-492.88638024716||-492.88638024716|-492.88638024716|-492.88638024716|-492.88638024716|-492.88638024716|-492.88638024716|-492.88638024716|-492.88638024716|-495.67374531857|-498.40972176781|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023||-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.90183672023|-498.96029590177|-498.96029590177|-505.65031860722|-506.79276999313|-506.79276999313|-506.79276999313|-511.87531321665|-512.93123517385|-512.93123517385|-514.72916545195|-515.32129053852|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512|-517.25699092512
08669|11802|/equities/big|TA125||44429.797872665|44235.886525183|44131.540583536|43519.489537263|42431.655041403|42107.923659|42107.923659|42107.923659|42107.923659|42107.923659|41817.56007284|41817.56007284|41714.492555336|41714.492555336|41714.492555336|41323.774409442|41323.774409442|41323.774409442|41323.774409442|41323.774409442|41323.774409442|41323.774409442|40842.527121603|40085.030135114|39975.439948372|39975.439948372|||39975.439948372|39975.439948372|39975.439948372|||38432.711053746|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|||38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38423.195887949|38037.385136334|38037.385136334|38037.385136334|38037.385136334|37743.761262594|37538.068069549|37379.734748633|37379.734748633|37379.734748633|37379.734748633|37379.734748633|37379.734748633|36846.927498482|36629.235107829|36629.235107829|36629.235107829|36629.235107829|36629.235107829|36629.235107829|36629.235107829|36629.235107829||36629.235107829|36629.235107829|36313.594564255|-39285.673579858|-39285.673579858|-39285.673579858|-39285.673579858|-39699.637310954|36819.991737646|36819.991737646|36819.991737646|36819.991737646|36819.991737646|36819.991737646|36626.021548005|36626.021548005|36626.021548005|36626.021548005|36198.357275561|36179.329969828|36179.329969828|35977.588855365|35641.209839294|35381.678813944|35381.678813944|35208.554091288|35208.554091288|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|||-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-38859.122834806|-39615.148325637|-39615.148325637|-39615.148325637|-39615.148325637|-39615.148325637|-39922.151338323|-39922.151338323|-39922.151338323|-40640.723709248|-40778.026343609|-41192.402327238|||-41192.402327238|-41192.402327238|-41192.402327238|-41192.402327238|-41192.402327238|-41192.402327238|-41192.402327238|-41192.402327238|-41192.402327238|||-41192.402327238|-41192.402327238|||-41192.402327238|-41192.402327238|-41300.285995085|-41300.285995085|-41300.285995085|-41300.285995085|-41300.285995085|-41608.62647138|-41608.62647138|-41608.62647138|-41608.62647138|-41608.62647138|38571.972130455|38571.972130455|38571.972130455|38571.972130455|38571.972130455|38571.972130455|38571.972130455|38571.972130455||38571.972130455|37708.857922727|36837.103712544|36837.103712544|36837.103712544|36837.103712544|36837.103712544|36837.103712544|36837.103712544|36837.103712544|36837.103712544|36837.103712544|36800.077351096|36800.077351096|36800.077351096|36800.077351096|36800.077351096||36800.077351096|36286.197056774|35988.596785698|35988.596785698|35988.596785698|35655.107539664|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35634.028530374|35609.973494289|35609.973494289|34881.637215876|34270.152462085|34074.658195746|34074.658195746|34074.658195746|34074.658195746|34074.658195746|34074.658195746|34074.658195746|33947.075714329|33947.075714329|33947.075714329
08670|10881|/equities/blue-square-real|TA125||30421.991006092|30368.322229744|30368.322229744|29427.024699715|29236.186475307|29236.186475307|29236.186475307|29236.186475307|29236.186475307|29236.186475307|29236.186475307|29236.186475307|29032.429417008|29019.279035677|29019.279035677|29019.279035677|28811.421150752|28546.023500835|28121.13722315|27924.596914612|27746.218794013|27650.243104459|27199.71456051|26880.238400566|26678.461801924|26678.461801924|||26678.461801924|26678.461801924|26678.461801924|||26678.461801924|26678.461801924|26678.461801924|26678.461801924|26678.461801924|26678.461801924|26678.461801924|26492.360249288|||26492.360249288|26326.511388098|26091.679320109|25675.754800121|25543.553743779|25543.553743779|25543.553743779|25543.553743779|25543.553743779|25543.553743779|25543.553743779|25543.553743779|25543.553743779|25543.553743779|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|25310.826029871|24999.476580088|24999.476580088|24246.74909326|24246.74909326||24246.74909326|24246.74909326|24104.721214733|-27230.934743587|-27230.934743587|-27230.934743587|-27230.934743587|-28089.371937318|-28305.968819243|-28620.52091027|26070.385748713|26070.385748713|26070.385748713|26070.385748713|26038.206387459|25621.34043051|25518.506704333|25518.506704333|25389.946548559|25389.946548559|25027.162831732|25024.089915719|25024.089915719|24546.211017465|24472.456686073|24261.618540081|24056.798377867|-27486.895229263|-27486.895229263|-27486.895229263|-27944.88358807|-27980.204371391|-27980.204371391|-27980.204371391|-27980.204371391|-28090.782634879|-28171.980705421|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|||-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-28790.091858107|-29154.49612112|-29154.49612112|-29482.217912355|-29554.0300581|-29554.0300581|-29554.0300581|26314.283878888|26314.283878888|||26157.591054717|26157.591054717|26157.591054717|25838.434505241|25603.202339151|25603.202339151|25603.202339151|25194.076961914|-28329.622576658|||-28329.622576658|-28329.622576658|||-28329.622576658|-28329.622576658|-28329.622576658|-28329.622576658|-28329.622576658|-28741.247307398|25362.5002642|25362.5002642|25362.5002642|25126.111404667|24547.346005185|24373.717783539|23970.24198171|23643.919294083|23643.919294083|23643.919294083|23643.919294083|23643.919294083|23643.919294083|23643.919294083||23439.529992696|23439.529992696|23420.5360102|23420.5360102|23420.5360102|23420.5360102|23420.5360102|23420.5360102|23420.5360102|23420.5360102|23420.5360102|23420.5360102|23353.928900223|23234.105849505|23234.105849505|23234.105849505|23234.105849505||23234.105849505|23234.105849505|23234.105849505|23234.105849505|23234.105849505|23234.105849505|22831.784277227|-25712.045373796|-25712.045373796|-25712.045373796|-25712.045373796|-25712.045373796|-25969.983041908|-25969.983041908|-25969.983041908|-25969.983041908|-26085.907339745|-26085.907339745|-26085.907339745|-26085.907339745|-26085.907339745|-26085.907339745|-26085.907339745|-26085.907339745|-26085.907339745|-26515.452599716|22818.552971496|22818.552971496|22818.552971496|22818.552971496|22818.552971496|22818.552971496|22818.552971496|22818.552971496|22818.552971496|22818.552971496|22818.552971496|22818.552971496|22635.559224069|22635.559224069|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536|22523.779698536
08671|11970|/equities/bonus-biogroup|TA125||-11.860955505602|-11.860955505602|-11.860955505602|-11.860955505602|-12.278839779157|-12.409822464274|-12.649802367209|-12.722002789178|-12.813336633752|-12.833748616198|-12.833748616198|-12.915739252513|-12.915739252513|-12.978599180055|-13.12622114163|-13.279134760757|-13.327472713713|-13.327472713713|-13.327472713713|-13.327472713713|-13.327472713713|-13.327472713713|-13.327472713713|-13.327472713713|-13.414781067994|-13.414781067994|||-13.444201123082|-13.582445289651|-13.60271713685|||-13.775241983721|-13.866935399715|-13.926215629317|-13.926215629317|-13.926215629317|-13.926215629317|-13.926215629317|-13.926215629317|||-13.926215629317|-13.926215629317|-13.926215629317|-13.926215629317|-13.926215629317|-13.926215629317|-13.992241264539|-13.992241264539|-14.152767594897|-14.152767594897|-14.186408343407|-14.273786666761|-14.331985026344|-14.37442777526|-14.471586575901|-14.588047345364|-14.588047345364|-14.588047345364|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437||-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-14.774840902437|-15.677601045093|-15.969556589614|-15.998637646819|-15.998637646819|-15.998637646819|-16.015152368705|-16.316835891053|-16.355125029944|-16.355125029944|-16.355125029944|-16.444583239447|-16.570758986227|-16.570758986227|-16.570758986227|-16.645287857842|-16.828098096661|-16.864935433193|-16.864935433193|-16.88326134872|-16.992512705056|-17.24137388302|-17.24137388302|-17.279304462816|-17.415893667435|-17.645437736749|-18.03937469085|-18.115972313174|-18.439969258053|-18.749966043612|-18.844406651546|-19.071562183223|15.966649742499|15.966649742499|15.966649742499|14.600185430068|-17.26400178802|-17.26400178802|||-17.26400178802|-17.26400178802|-17.26400178802|-17.26400178802|-17.615557499859|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|-18.097202792187|||-18.430226235941|-18.61691846379|-18.80668845599|-18.80668845599|-18.868543258697|-18.926158710089|-18.9290659116|-19.276441331018|-19.276441331018|||-19.276441331018|-19.276441331018|||-19.276441331018|-19.67382361636|-19.79313741509|-20.220152492698|-20.274261262898|-20.274261262898|-20.538068748055|-21.120077213246|-21.638973536975|-21.638990257675|-21.638990257675|-21.638990257675|-22.382211206682|-23.396901552685|-23.579508366418|-23.579508366418|-25.799453910007|-26.010503645091|-26.588818710371|-26.588818710371||-26.588818710371|-26.588818710371|-27.144744818163|-27.144744818163|-27.144744818163|-27.765733580472|-27.765733580472|-28.584148783023|-28.95116455605|-28.95116455605|-28.95116455605|-29.127222654988|-29.127222654988|-29.127222654988|-29.127222654988|-29.127222654988|-29.127222654988||23.4609503609|21.69549993476|21.537759781306|21.537759781306|21.537759781306|21.537759781306|19.108622551434|17.754025777702|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|17.692959753091|16.883894844548|16.883894844548|16.883894844548|16.122005523202|16.122005523202|16.122005523202|16.122005523202|16.122005523202|16.122005523202|15.492394001883|15.492394001883|15.492394001883|15.21932721977|15.188141249337|15.181268054819|15.046386142724|15.046386142724|15.046386142724|15.046386142724|15.046386142724|15.046386142724|15.046386142724|15.046386142724|15.046386142724
08672|27521|/equities/brack-capital-properties|TA125||-28833.695137492|-28842.994597213|-28853.327330237|-28864.808144708|-28877.564605231|-28891.738450257|-28907.487166952|-28924.985741058|-28944.428601175|-28966.031779084|-28990.035310093|-29016.705900103|-29046.339889003|-29079.266543337|-29115.851714819|-29156.501905355|-29201.668783727|-29251.854204141|-29307.615782379|-29369.573091533|-29438.414546147|-29514.905051275|-29599.894501417|-29694.327223796|-29799.252470885|-29915.836078761|||-30045.373420845|-30189.303800939|28609.226445488|||29429.485869881|29429.485869881|29429.485869881|29429.485869881|29429.485869881|29429.485869881|29429.485869881|29429.485869881|||29429.485869881|29429.485869881|29429.485869881|28159.428744313|28112.698604792|28060.776227546|28003.084697274|27938.982996971|27867.758885523|27788.620983915|27700.689982127|27602.98886903|27494.432076701|27373.813418556|27239.792687285|27090.88076365|26972.31243299|26972.31243299|26972.31243299|26785.347147766|-26992.947613593|29707.835984897|29686.484427663|29662.760475181|29636.400527979|29607.111697755|29574.568553061|29538.409503401|29498.232781556|29453.591979507|29403.991088341|29348.878987046|29287.64331894|29219.603687711|29144.004097456||29060.004552729|28966.671725255|28862.968583616|28747.742870685|28524.714300761|28344.215186125|28344.215186125|28088.016873472|25892.240970524|25773.583351011|25773.583351011|25773.583351011|25773.583351011|25773.583351011|25773.583351011|25773.583351011|25773.583351011|25773.583351011|25773.583351011|25773.583351011|25773.583351011|25604.537056679|25422.818951865|25364.529570204|25364.529570204|24969.477300227|24452.752555807|23448.058395342|21893.652339928|21893.652339928|-21838.164066747|21482.231265437|21482.231265437|21482.231265437|21482.231265437|21414.701406041|21339.668228935|21256.298032149|21163.664480166|21060.738311296|20946.37590144|20819.306557155|20678.118396839|||20521.242663154|20346.936292394|20309.020130371|20309.020130371|20309.020130371|20309.020130371|20309.020130371|20309.020130371|20309.020130371|-21641.088744033|-23779.121906213|-23779.121906213|-24976.802118015|-25085.335686683|25970.656595907|25970.656595907|25970.656595907|25970.656595907|25970.656595907|||25648.388788814|25648.388788814|25648.388788814|25648.388788814|25648.388788814|-23245.987543127|-22128.902729859|-22143.225255399|-22159.139172665|||-22176.821302962|-22196.468114402|||-22218.297904891|-22242.553227656|-22269.503586285|-22299.448429206|-22332.720476895|-22369.689418772|-22410.766020858|-22456.406689842|-22507.118544269|-22563.465049188|-22626.072276876|-22695.635863195|22840.40459645|22799.3384405|22753.709378333|22703.01042037|22646.678244856|22584.086938729|22514.541043032|22437.267825591||22351.408695101|22256.009661223|22150.010734693|22032.234149658|21901.371277398|21893.776524003|21893.776524003|21893.776524003|21893.776524003|21261.418360003|19989.353733337|19193.726370374|18848.584855971|18823.983173302|-19152.272738955|-19152.272738955|-19152.272738955||-19202.525265506|-19258.361406118|-19320.401562353|-19389.335069281|-19465.927854757|-19751.03094973|-19834.478833033|-19927.19870337|-20030.220781522|-20678.023090581|-20775.581211756|-20910.64579084|-21029.606434267|-21161.784926963|-21308.649918848|-21471.833243164|-21653.14804796|-21924.608942178|-22188.097459479|-22188.097459479|-22571.219399421|-22968.021554913|-23166.135061014|-23505.150067794|-23689.055630882|-24108.395145424|-24492.105717138|-24524.57155093|-24524.57155093|-24524.57155093|-24524.57155093|-24524.57155093|-24524.57155093|-24524.57155093|-25281.190612144|-25639.656235716|-26956.840261906|-27177.600291007|25259.444085177|25259.444085177|24506.04898353|23731.165537255|23670.183930283|23602.426589204|23527.140654671|23338.489616301|-23461.119316719|-23461.119316719|-23461.119316719|-23461.119316719|24283.309485533|24283.309485533
08673|10987|/equities/camtek|TA125||-30315.697832323|-30315.697832323|-30315.697832323|-30315.697832323|-30751.330924804|-31173.70102756|27535.872752762|27535.872752762|27535.872752762|27535.872752762|27535.872752762|27535.872752762|27535.872752762|27312.080836402|-31533.921279017|-31533.921279017|-31533.921279017|-31533.921279017|-31533.921279017|-31533.921279017|-31533.921279017|29484.338855779|29484.338855779|29484.338855779|29484.338855779|29484.338855779|||29484.338855779|29484.338855779|29484.338855779|||29484.338855779|29020.376506421|28204.307229357|27561.4296699|27561.4296699|27561.4296699|27243.810744333|27080.53861087|||27080.53861087|27080.53861087|27080.53861087|27080.53861087|-31495.531000045|-31495.531000045|-31495.531000045|-31495.531000045|-31610.59000005|-31880.100000056|-32736.222222284|-32873.501197792|-32873.501197792|-32873.501197792|-32873.501197792|-32873.501197792|-33539.631108385|-33539.631108385|-34918.927294302|-34918.927294302|-36697.696993669|-37145.77443741|-37506.416041567|-38533.89717636|-38533.89717636|-38533.89717636|-39801.099515257|-39801.099515257|-39801.099515257|-39801.099515257|-39801.099515257|-39801.099515257|-39801.099515257|-39801.099515257|-39801.099515257||-39801.099515257|-39801.099515257|-39801.099515257|-39801.099515257|-39801.099515257|-39801.099515257|-40238.999461397|-42462.185069005|-42462.185069005|-42462.185069005|-42462.185069005|-42462.185069005|-44709.094521117|-44800.009177133|-44800.009177133|-44800.009177133|-44800.009177133|-47043.343530148|-50016.492811275|-51269.712565172|-51269.712565172|-51269.712565172|47181.385814652|47181.385814652|47181.385814652|45219.873127392|44960.414585991|44439.34953999|43909.832822211|43894.258691345|43061.986038698|43061.986038698|40952.49275978|40952.49275978|40952.49275978|40952.49275978|40952.49275978|40952.49275978|40952.49275978|40952.49275978|39445.003785707|39445.003785707|39445.003785707|||37306.979982354|37306.979982354|36959.833899443|36959.833899443|36959.833899443|36959.833899443|36959.833899443|36959.833899443|36183.148777159|35899.609752399|35846.233058221|35496.37006469|34818.188960767|33634.654400852|32825.171556503|32326.497334023|32326.497334023|32326.497334023|30687.219260025|||30084.688066695|29712.986740772|-32138.520531157|-32138.520531157|-32138.520531157|-32138.520531157|-32138.520531157|-32138.520531157|-32138.520531157|||-32138.520531157|-32138.520531157|||-32138.520531157|-32932.204832413|-32932.204832413|-32932.204832413|-32932.204832413|-32932.204832413|-32932.204832413|-32932.204832413|-32932.204832413|29373.80343932|29373.80343932|29373.80343932|29373.80343932|29373.80343932|29373.80343932|29373.80343932|29373.80343932|29373.80343932|29373.80343932|28445.892710356||27343.214122618|-30012.069800002|-30012.069800002|-30012.069800002|-30012.069800002|-30012.069800002|-30012.069800002|-30012.069800002|-30012.069800002|-30708.966444447|-31679.572457426|-31679.572457426|-31679.572457426|-31679.572457426|-31679.572457426|-31679.572457426|-31679.572457426||-31679.572457426|-31679.572457426|-32579.719083242|-32579.719083242|29088.556687355|29088.556687355|28757.285208173|27681.523700951|27681.523700951|27681.523700951|27681.523700951|27681.523700951|27681.523700951|27681.523700951|27681.523700951|27681.523700951|27214.470778835|27117.887748303|27117.887748303|27117.887748303|27117.887748303|27117.887748303|27117.887748303|27117.887748303|27117.887748303|27117.887748303|27089.875275892|25705.416973213|25249.588855819|25249.588855819|24831.209839799|24572.777558023|24572.777558023|24572.777558023|23297.407317554|23297.407317554|23297.407317554|23297.407317554|23297.407317554|23297.407317554|23297.407317554|23266.614976068|23266.614976068|23266.614976068|22834.016640076|22450.574044529|22316.748938365|22232.815368862|22232.815368862|22232.815368862|22232.815368862|22232.815368862
08674|40402|/equities/carasso|TA125||2327.8373982053|2243.7637757837|2191.8750318317|2191.8750318317|2136.617408675|2136.617408675|2136.617408675|2136.617408675|2066.9945960693|2066.9945960693|2066.9945960693|2066.9945960693|2066.9945960693|2066.9945960693|2066.9945960693|2066.9945960693|2033.5674025547|2033.5674025547|1990.7415583941|1983.1572871046|1954.9525412273|1936.2250458082|1916.9722731202|1911.5213942999|1911.5213942999|1911.5213942999|||1911.5213942999|1911.5213942999|1903.2459936666|||1867.2177707407|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|||1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1861.9659439394|1839.4621599327|1830.6246221474|1815.6384690527|1799.4871878364|1756.0968753737|-1922.0415740994|-1922.0415740994|-1922.0415740994|-1922.0415740994|-1922.0415740994||-1922.0415740994|-1922.0415740994|-1922.0415740994|-1922.0415740994|-1922.0415740994|-1922.0415740994|-1955.8239712216|-2009.4155235796|1867.2433765524|1867.2433765524|1867.2433765524|1867.2433765524|1867.2433765524|1846.6086386952|1846.6086386952|1846.6086386952|1846.6086386952|1846.6086386952|1846.6086386952|1846.6086386952|1846.6086386952|1846.6086386952|1832.287376328|1769.5415292534|1749.9350325037|1737.1500361153|1702.7778179058|-1855.9960106153|-1855.9960106153|-1855.9960106153|-1855.9960106153|-1855.9960106153|-1855.9960106153|-1855.9960106153|-1855.9960106153|-1855.9960106153|-1855.9960106153|-1886.9400117947|1771.5312112657|1771.5312112657|1771.5312112657|1771.5312112657|1771.5312112657|||1771.5312112657|1771.5312112657|1771.5312112657|1771.5312112657|1771.5312112657|1771.5312112657|1771.5312112657|1771.5312112657|1771.5312112657|1771.5312112657|1771.5312112657|1771.5312112657|1767.8777743263|1767.8777743263|1767.8777743263|1767.8777743263|1767.8777743263|1767.8777743263|1759.7530825847|||1750.0589806497|1718.843311833|1687.65923537|1666.3991504111|1665.7142126219|1665.7142126219|1665.7142126219|1665.7142126219|1665.7142126219|||1664.3385341012|1664.3385341012|||-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095||-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1808.1038470095|-1824.004274455|-1831.6158605055|-1851.4065116728|-1874.0627907476|1730.5112609772|1730.5112609772|1730.5112609772|1726.9014010858|1699.4460012065|1648.5511124516||1641.3345693907|1641.2050771008|1638.1723078898|1632.9692309886|1598.6324788763|1575.6471987514|1575.4968875016|1559.6076527795|1551.7307253106|1540.9785836784|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1529.5560172519|1519.3955747244|1503.2839078128|1503.2839078128|1503.2839078128|1503.2839078128|1503.2839078128|1451.6487864587|1446.0542071763|1421.3880872281|1421.3880872281|1421.3880872281|1421.3880872281|1421.3880872281|1421.3880872281|1421.3880872281|1421.3880872281|1389.8200969201|1387.4112188001|1360.1791320001|1353.5376339468
08675|10886|/equities/cellcom-israel|TA125||1704.36291731|1687.7921303444|1686.3330438571|1686.3330438571|1686.3330438571|1686.3330438571|1686.3330438571|1686.3330438571|1686.3330438571|1683.258937619|1683.0295526161|1683.0295526161|1605.8661695734|1600.5926882791|1600.5926882791|1600.5926882791|1600.5926882791|1600.5926882791|1600.5926882791|1600.5926882791|1600.5926882791|1600.5926882791|1560.966281826|1560.966281826|1550.1065207728|1550.1065207728|||1549.5450873739|1549.5450873739|1537.0278004792|||1537.0278004792|1537.0278004792|1537.0278004792|1537.0278004792|1537.0278004792|1537.0278004792|1537.0278004792|1537.0278004792|||1537.0278004792|1537.0278004792|1537.0278004792|1537.0278004792|1511.197556088|1503.6083956534|1486.8690822313|1486.8690822313|1486.8690822313|1486.8690822313|1486.8690822313|1486.8690822313|1486.8690822313|1486.8690822313|1467.2434247014|1434.9741269645|1434.9741269645|1434.9741269645|1434.9741269645|1414.3231674359|1414.3231674359|1414.3231674359|1414.3231674359|1414.3231674359|1414.3231674359|1414.3231674359|1414.3231674359|1405.2479638177|1397.8866264641|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303||1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1393.7212308303|1357.1902564781|1337.933618309|1313.1484647877|1305.6649608753|-1455.0480524324|-1455.0480524324|-1455.0480524324|-1455.0480524324|-1455.0480524324|-1455.0480524324|-1455.0480524324|-1455.0480524324|-1455.0480524324|-1455.0480524324|-1455.0480524324|-1482.7200582583|-1513.1889536203|-1552.4351731583|-1552.4351731583|-1552.4351731583|-1552.4351731583|-1552.4351731583|||-1552.4351731583|-1552.4351731583|-1552.4351731583|-1573.1341980437|-1573.1341980437|-1573.1341980437|-1573.1341980437|-1573.1341980437|-1573.1341980437|-1573.1341980437|-1614.3713311596|-1632.2459235107|-1637.4399150119|-1648.3776833465|-1682.0835596871|-1682.0835596871|-1684.5372885412|1516.1233433757|1516.1233433757|||1516.1233433757|1516.1233433757|1516.1233433757|1516.1233433757|1516.1233433757|1516.1233433757|1510.0814926397|1454.646102933|1447.2279493582|||1447.2279493582|1447.2279493582|||1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582||1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1447.2279493582|1442.1810462454|1442.1810462454||1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1442.1810462454|1430.9827731425|1430.9827731425|1386.2030812694|1361.7234815152|1361.7234815152|1361.7234815152|1361.7234815152|1361.7234815152|1361.7234815152|1361.7234815152|1361.7234815152|1361.7234815152|1345.4055327348|1345.4055327348
08676|10888|/equities/clal-insurance|TA125||7263.2600741601|7263.2600741601|7263.2600741601|7263.2600741601|7263.2600741601|7263.2600741601|7263.2600741601|7263.2600741601|7263.2600741601|7263.2600741601|7075.4556379557|6980.0062643952|6935.1855478672|6935.1855478672|6935.1855478672|6902.4839420746|6843.2599356385|6769.0110395983|6672.2900439981|6590.5444933313|6572.6605481458|6461.2894979398|6277.9327754887|6117.5919727652|6106.6577475169|6083.0641639077|||6066.0915603799|6066.0915603799|6020.6572893109|||5892.3032381286|5892.3032381286|5892.3032381286|5892.3032381286|5892.3032381286|5892.3032381286|5892.3032381286|5892.3032381286|||5892.3032381286|5892.3032381286|5892.3032381286|5660.8924868095|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488||-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6069.5372351488|-6126.8191501654|-6287.3546112949|5764.2773268051|5764.2773268051|5764.2773268051|5764.2773268051|5764.2773268051|5762.0303631167|5702.9226256853|5681.5526243028|5681.5526243028|5661.2979124165|5661.2979124165|5661.2979124165|5661.2979124165|5661.2979124165|5552.7566819957|5552.7566819957|5492.2296466618|5459.4218296243|5107.6353662492|-5752.3637453714|-5752.3637453714|-5796.8009202116|-5796.8009202116|-5866.6738610144|-5866.6738610144|-5866.6738610144|-5866.6738610144|-5908.9154011271|-6074.2393345857|-6083.8657744028|-6083.8657744028|-6083.8657744028|-6083.8657744028|-6120.3508604476|||-6129.612067164|-6175.7356301822|-6262.1507002025|-6283.1244417489|-6283.1244417489|-6283.1244417489|-6283.1244417489|-6283.1244417489|-6283.1244417489|-6283.1244417489|-6283.1244417489|-6309.6938241655|-6334.326471295|-6416.9183014389|-6512.2756807887|-6512.2756807887|-6529.9416570582|-6529.9416570582|-6529.9416570582|||-6529.9416570582|-6529.9416570582|-6529.9416570582|-6529.9416570582|-6529.9416570582|-6529.9416570582|-6529.9416570582|-6529.9416570582|-6529.9416570582|||-6529.9416570582|-6529.9416570582|||-6529.9416570582|-6545.324063398|-6598.3600704423|-6657.6223004914|-6719.0583956684|-6719.0583956684|-6792.064884076|-6864.6276489733|-6916.8662673248|-6916.8662673248|-6916.8662673248|-6916.8662673248|-6916.8662673248|-6916.8662673248|-7016.7041262536|-7016.7041262536|6587.9293288755|6587.9293288755|6460.6992543061|6451.4436158957||6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6434.4633335519|6269.4037039466|6163.781893274||6018.2576591933|5864.1196213259|5690.299579251|5640.3945422852|5640.3945422852|5637.2710398583|5637.2710398583|5566.4678220648|5504.7420245164|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5924.8788534577|-5981.6821421395|-5981.6821421395|-5981.6821421395|-5981.6821421395|-6109.4246023772|5672.2212443716|5672.2212443716|5672.2212443716|5672.2212443716|5672.2212443716|5672.2212443716|5672.2212443716|5672.2212443716|5672.2212443716|5672.2212443716|5457.7458270795|5395.7778174426|5395.7778174426|5395.7778174426|5395.7778174426|5395.7778174426|5395.7778174426|5372.6975749362|5292.948662464|5292.948662464|5292.948662464|5275.2207360711
08677|10991|/equities/compugen|TA125||-586.68172824498|-586.68172824498|-586.68172824498|-586.68172824498|-595.92414249443|-603.74347945344|-611.68165536602|-621.72960011915|-625.30509564562|-630.10695070303|-630.10695070303|-681.96358701456|-681.96358701456|-681.96358701456|-681.96358701456|-681.96358701456|-681.96358701456|-681.96358701456|-685.98175114248|-693.38171342498|-693.38171342498|-693.38171342498|-707.76858471374|-708.636403734|-708.636403734|-708.636403734|||-708.636403734|-708.636403734|-716.95231600371|||-716.95231600371|-724.45305173221|-724.45305173221|-724.45305173221|-724.45305173221|-727.16867140294|-727.16867140294|-727.16867140294|||-727.16867140294|-727.16867140294|-727.16867140294|-727.16867140294|-740.33186253973|-747.97983709384|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|677.79528499441|676.20587831952|659.7176520716|645.65531974059|645.65531974059|645.65531974059|642.94594885889|642.94594885889|642.94594885889|607.98638665438|607.98638665438|607.98638665438|607.98638665438|607.98638665438|607.98638665438||607.98638665438|607.98638665438|607.98638665438|607.98638665438|607.98638665438|607.98638665438|607.98638665438|607.98638665438|607.98638665438|607.98638665438|607.98638665438|607.98638665438|607.98638665438|607.98638665438|607.98638665438|607.98638665438|607.98638665438|607.98638665438|596.27932460839|593.0881418446|-665.46314657273|-665.46314657273|-665.46314657273|-665.46314657273|-665.46314657273|-665.46314657273|-667.90349619192|-711.09832299862|-726.42917915366|-726.42917915366|-726.42917915366|-726.42917915366|-750.58797005571|-775.2755399165|-788.67376724724|-788.67376724724|-788.67376724724|-788.67376724724|-800.91526303296|-825.33920081462|-854.88243042987|-861.83604194899|-867.95111838733|||-887.84571490194|-894.22373626735|-894.22373626735|-901.40972527426|-926.86635938134|796.90354804741|796.90354804741|796.90354804741|796.90354804741|781.85396533263|750.63773383313|730.21968798299|713.77745347176|-795.1253923821|-795.1253923821|-838.78220053038|-838.78220053038|-838.78220053038|-838.78220053038|||-838.78220053038|-838.78220053038|-838.78220053038|-838.78220053038|-838.78220053038|-838.78220053038|-838.78220053038|-838.78220053038|-845.96864332474|||-845.96864332474|-845.96864332474|||-845.96864332474|-862.43182388188|-880.29913085038|-880.29913085038|-919.16066938632|-919.16066938632|-959.46741449826|-992.97489889455|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501||865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|865.50000277501|850.69188710884|850.69188710884|850.69188710884|850.69188710884|850.69188710884|850.69188710884|850.69188710884|840.24096872228|823.23442461112|817.45492301627||-894.61355935919|-894.61355935919|-894.61355935919|-894.61355935919|-894.61355935919|-894.61355935919|-894.61355935919|-894.61355935919|-894.61355935919|-894.61355935919|-894.61355935919|-894.61355935919|-904.10953142232|-942.4827991281|-948.41766515019|-948.41766515019|808.32528980762|808.32528980762|808.32528980762|808.32528980762|707.5836553418|698.03739482422|615.73718661965|615.73718661965|615.73718661965|615.73718661965|615.73718661965|615.73718661965|607.6246585813|578.02264779876|578.02264779876|578.02264779876|578.02264779876|578.02264779876|578.02264779876|578.02264779876|578.02264779876|578.02264779876|565.81961815964|543.33288736488|535.85320207969|524.19896259273|524.19896259273|524.19896259273|524.19896259273|524.19896259273|524.19896259273|524.19896259273|524.19896259273|348.43218676211|-313.91980333724|272.04766280099
08678|10993|/equities/danel|TA125||37341.839837135|37266.267738886|37266.267738886|37266.267738886|37266.267738886|37266.267738886|37011.408598762|36721.843071005|36721.843071005|36721.843071005|36349.82563445|35963.139593833|35940.155104259|35686.839004732|35475.93222748|34989.9246972|34717.138552445|34179.598391605|33983.442657339|33757.136704169|33757.136704169|33757.136704169|32456.818560187|32077.576177986|31730.340960476|31730.340960476|||31714.672099419|31714.672099419|31714.672099419|||31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|||31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31278.382010608|31048.308656527|31048.308656527|31048.308656527|30118.961304354|30118.961304354|29975.512560393|29570.013955993|29381.682173325|29085.757970361|-32280.834419393|-32280.834419393|-32280.834419393|-32280.834419393|-32280.834419393|-32280.834419393|-32280.834419393||-32280.834419393|-32280.834419393|-32280.834419393|-32280.834419393|-32280.834419393|-32280.834419393|-32820.371577103|-33772.125403831|30583.123670459|30583.123670459|30583.123670459|30583.123670459|30583.123670459|30583.123670459|30074.02630051|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-32711.397706047|-33738.219673386|-34287.466303762|-34813.851448625|-34967.793779107|-34967.793779107|-34967.793779107|||-34967.793779107|-34967.793779107|-35810.326421229|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|32614.155196151|||32614.155196151|32512.25731462|32512.25731462|32512.25731462|32512.25731462|32512.25731462|32512.25731462|32512.25731462|32512.25731462|||32512.25731462|32512.25731462|||32512.25731462|32512.25731462|32512.25731462|32512.25731462|32512.25731462|32512.25731462|32512.25731462|32512.25731462|32512.25731462|32364.730349578|31915.811499531|31387.051233989|31387.051233989|-34852.602142983|-34852.602142983|-34852.602142983|-34852.602142983|-35175.113492203|-35740.126102448|33051.083467113||33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|33051.083467113|32896.203852348|32371.893169276||31271.547965862|-34722.067454449|-34722.067454449|-34722.067454449|-34722.067454449|-34722.067454449|-34722.067454449|-34722.067454449|-34722.067454449|-34722.067454449|-34722.067454449|-34722.067454449|-34900.355136325|-34900.355136325|-34900.355136325|-34900.355136325|-34900.355136325|-34954.283484806|-35099.979610871|-35099.979610871|-35523.678724083|-35523.678724083|-35523.678724083|-35523.678724083|-35628.531915648|31523.595404519|31523.595404519|31523.595404519|31523.595404519|31523.595404519|31523.595404519|31523.595404519|31523.595404519|31211.920293429|31211.920293429|31211.920293429|31211.920293429|30417.133659365|29397.746943039|29397.746943039|29397.746943039|29397.746943039|29397.746943039|29397.746943039|29397.746943039|29397.746943039|29397.746943039|29320.274381154|29315.304867949|28573.116519944|28240.336362202|28240.336362202
08679|10998|/equities/danya-cebus|TA125||9963.6935213513|9689.6594681682|9500.7327424091|9407.2586026767|9275.5095585297|9206.7328428108|9152.7462734147|9152.7462734147|9152.7462734147|9152.7462734147|9152.7462734147|9152.7462734147|9152.7462734147|9096.1069704607|9081.3966338453|8966.1933751176|8966.1933751176|8838.7148612418|8662.5690826362|8662.5690826362|8662.5690826362|8593.2434251513|8384.5482501681|8192.164722409|8121.1830248989|7891.7589165543|||7860.3196500671|7860.3196500671|7845.0218334079|||7673.8024706326|7673.8024706326|7673.8024706326|7673.8024706326|7673.8024706326|7673.8024706326|7673.8024706326|7673.8024706326|||7673.8024706326|7655.811692139|-8550.0623005656|-8550.0623005656|-8550.0623005656|-8550.0623005656|-8550.0623005656|-8550.0623005656|-8569.5692228507|7768.610642439|7768.610642439|7768.610642439|7768.610642439|7768.610642439|7768.610642439|7768.610642439|7768.610642439|7768.610642439|7756.28960271|7699.6538305061|7699.6538305061|7679.4487005623|7668.4285264142|7668.4285264142|7668.4285264142|7668.4285264142|7668.4285264142|7592.5872515714|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659||7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7567.5758427659|7515.2509364065|7326.7788182295|7253.2542424772|7049.4647042786|7049.4647042786|7049.4647042786|7049.4647042786|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|-7871.7326511568|||-7871.7326511568|-7871.7326511568|-7962.9807235076|-8031.867470564|-8190.9083006267|-8203.5305907087|-8203.5305907087|-8203.5305907087|-8305.4747610253|-8305.4747610253|-8305.4747610253|-8305.4747610253|-8434.3608455837|-8603.7342728708|-8850.1966331738|-8850.1966331738|-9047.1073701931|-9167.063744659|-9358.6263829545|||-9451.3798661648|-9451.3798661648|-9451.3798661648|-9451.3798661648|-9451.3798661648|-9451.3798661648|-9484.4289634726|-9484.4289634726|-9484.4289634726|||-9484.4289634726|-9484.4289634726|||-9484.4289634726|-9484.4289634726|-9484.4289634726|-9484.4289634726|-9569.5913129291|-9569.5913129291|-9637.8457009079|-9637.8457009079|-9637.8457009079|-9637.8457009079|-9637.8457009079|-9684.6063343421|-9811.2292603802|-10048.365844867|8994.2078822168|8994.2078822168|8994.2078822168|8994.2078822168|8994.2078822168|8994.2078822168||8935.1198691297|8891.588040478|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107||-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9604.6272906107|-9667.0858784564|-9675.1368869832|-9675.1368869832|-9675.8171444237|-9675.8171444237|-9701.5746049152|-9890.0828943502|-9950.2384458927|-9950.2384458927|-9950.2384458927|-9950.2384458927|-9969.3561060404|-9969.3561060404|-10078.767575126|-10078.767575126|-10078.767575126|-10078.767575126|-10203.630639029|9458.0331949991|9458.0331949991|9458.0331949991|9458.0331949991|9458.0331949991|9458.0331949991|9458.0331949991|9458.0331949991|9458.0331949991|9458.0331949991|9305.5924388878|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145|9244.2933853145
08680|10893|/equities/delek-automotive|TA125||2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2476.8165730633|2462.995769214|2462.995769214|2440.82863246|2353.2540360666|2324.8630074897|2324.8630074897|2246.0700083219|2188.9666759132|2152.3518621258|2114.4465134731|2080.8850149701|2068.7037221853|2068.7037221853|||-2185.8031785003|-2185.8031785003|-2185.8031785003|||-2185.8031785003|-2185.8031785003|-2185.8031785003|-2185.8031785003|-2185.8031785003|-2185.8031785003|-2185.8031785003|-2185.8031785003|||-2185.8031785003|-2185.8031785003|-2185.8031785003|-2185.8031785003|-2185.8031785003|-2191.9316577508|-2191.9316577508|-2191.9316577508|-2197.368508612|-2219.5205651244|-2278.300627916|2103.0601817564|2103.0601817564|2103.0601817564|2103.0601817564|2103.0601817564|2103.0601817564|2103.0601817564|2103.0601817564|2103.0601817564|2076.9002019515|2032.944668835|2032.727986216|2032.727986216|2019.2533180178|2006.559242242|1975.5102691578|1926.2891879531|1907.432431059|-2104.2482193266|-2104.2482193266|-2104.2482193266|-2104.2482193266|-2104.2482193266|-2104.2482193266||-2104.2482193266|-2104.2482193266|-2104.2482193266|-2104.2482193266|-2104.2482193266|-2104.2482193266|-2161.4424659185|-2232.158295465|2060.770672721|2060.770672721|2060.770672721|2060.770672721|2060.770672721|2053.7451919122|2008.6093460024|2008.6093460024|2008.6093460024|2008.6093460024|1988.2881622249|1970.7646246944|1921.9606941049|1906.7292519813|1906.7292519813|1851.6436133126|1838.1496753259|1838.1496753259|1838.1496753259|1760.8329725843|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|-1946.0908105779|||-1946.0908105779|-1964.989789531|-1989.1553217011|-2041.283690779|-2098.4818786433|-2107.8687540481|-2152.8626593187|-2152.8626593187|-2220.8706131972|-2220.8706131972|-2220.8706131972|-2220.8706131972|-2229.9117924414|-2268.5686582682|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|||-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|||-2276.8709349254|-2276.8709349254|||-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2276.8709349254|-2345.0232610282|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401|2108.8128941401||2108.8128941401|2108.2343257254|2108.2343257254|2108.2343257254|2108.2343257254|2108.2343257254|2108.2343257254|2108.2343257254|2108.2343257254|2108.2343257254|2108.2343257254|2108.2343257254|2090.0936952504|2073.9374391672|2065.374932408|2001.6377673634|2001.6377673634||2001.6377673634|1982.0586657935|1982.0586657935|1982.0586657935|1873.5096286594|-2196.6004126006|-2225.389347334|-2257.5437192601|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2277.1009930108|-2320.167770012|-2389.2975222356|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2166.917854037|2158.3492025149|2158.3492025149|2155.1876699525|2155.1876699525
08681|10890|/equities/delek-drill-par|TA125||1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1103.6862016535|1074.7624462816|1052.1672700327|1052.1672700327|1052.1672700327|1052.1672700327|1052.1672700327|1042.2414111475|1023.9904568305|1011.6301936179|1011.6301936179|||980.34591804684|980.34591804684|967.16213116316|||943.51347907018|939.85916417723|939.85916417723|939.85916417723|939.85916417723|939.85916417723|939.85916417723|939.85916417723|||939.85916417723|939.85916417723|937.26018241914|895.70575824349|-961.84817650088|-961.84817650088|-961.84817650088|-961.84817650088|-961.84817650088|-961.84817650088|-965.55903956369|898.2021136345|898.2021136345|898.2021136345|898.2021136345|898.2021136345|898.2021136345|898.2021136345|898.2021136345|898.2021136345|898.2021136345|898.2021136345|897.81899209172|895.92113012904|881.27055499389|881.27055499389|881.27055499389|881.27055499389|881.27055499389|881.27055499389|881.27055499389|881.27055499389|881.27055499389|869.01730502794|867.40820694097||867.40820694097|867.40820694097|850.64247046718|-914.71270989444|-914.71270989444|-914.71270989444|-932.93077181739|-947.79531287001|-961.21701430002|-971.63556330644|-986.65616314105|917.76315969836|917.76315969836|917.76315969836|917.76315969836|917.76315969836|917.76315969836|917.76315969836|917.76315969836|917.76315969836|917.76315969836|917.76315969836|917.76315969836|894.40908192938|888.60452598273|876.86060612665|876.78956236294|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-948.10075542745|-961.16418259637|||-961.16418259637|-961.16418259637|-964.57131060512|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|902.44745810753|||902.44745810753|898.34164453354|897.51036597033|897.51036597033|897.51036597033|897.51036597033|896.43296543982|896.43296543982|896.43296543982|||896.43296543982|896.43296543982|||896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982|896.43296543982||889.74774209025|-957.57168042275|-957.57168042275|-957.57168042275|-957.57168042275|-957.57168042275|-957.57168042275|929.51552887846|929.51552887846|929.51552887846|929.51552887846|929.51552887846|920.13943651969|919.58575574624|919.58575574624|913.09599678294|913.09599678294||911.20388518551|911.20388518551|911.20388518551|911.20388518551|911.20388518551|907.33765020613|-980.82331299598|-980.82331299598|-980.82331299598|-980.82331299598|-980.82331299598|-982.78518222009|-982.78518222009|-982.78518222009|-982.78518222009|-982.78518222009|-982.78518222009|-982.78518222009|-998.97243079251|-1012.0385618651|-1012.0385618651|-1012.0385618651|-1012.0385618651|-1015.0761683213|-1017.5346301118|-1029.196920657|-1029.196920657|-1029.196920657|-1029.196920657|-1045.5021462703|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076|976.28519687076
08682|10891|/equities/delek-group|TA125||46540.061788413|46540.061788413|46334.513098237|46092.236775819|45855.263084243|44870.847871381|44477.466507878|44477.466507878|44043.851360688|44043.851360688|44043.851360688|44043.851360688|44043.851360688|44043.851360688|44043.851360688|43081.501511875|42908.890568751|42486.545076389|42165.469929381|42165.469929381|42165.469929381|42165.469929381|42165.469929381|42165.469929381|42165.469929381|42165.469929381|||41375.522143757|41268.913493063|40752.681658959|||40194.858242742|40194.858242742|40194.858242742|39833.23490088|39833.23490088|39833.23490088|39495.782504009|39495.782504009|||39495.782504009|39495.782504009|39033.091671121|-42211.309266805|-42211.309266805|-42211.309266805|-42211.309266805|-42211.309266805|-42211.309266805|-42211.309266805|-42211.309266805|-42624.232518673|-42914.577074642|-42914.577074642|-42914.577074642|-42914.577074642|-43592.307860713|-43832.564289682|40845.555386804|40845.555386804|40845.555386804|40845.555386804|40845.555386804|40845.555386804|40671.172652004|40035.19183556|39605.768706178|38400.928609531|38400.928609531|38400.928609531|38400.928609531|38400.928609531|38400.928609531|37241.587343924|37018.610897015||37018.610897015|37018.610897015|-39952.742879112|-39952.742879112|-39952.742879112|-39952.742879112|-40544.158754568|-41621.287505076|-42645.319450084|-43152.021611205|-43983.912901339|40824.259078746|40824.259078746|40824.259078746|40824.259078746|40824.259078746|40824.259078746|40824.259078746|40496.535709109|40496.535709109|40496.535709109|40496.535709109|40098.928565677|39615.035266267|39615.035266267|39460.039184741|39311.154649713|38174.060721903|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|-40550.790693454|||-41150.11754932|-41150.11754932|-41150.11754932|-42822.352832578|-43637.463206611|-43637.463206611|-43637.463206611|-43637.463206611|-43637.463206611|-43637.463206611|-43637.463206611|-43637.463206611|-43787.736896235|-43840.818773594|-44073.60342419|-44073.60342419|-44462.892693545|-44502.658548383|-45428.509498203|||-46220.010553559|-46605.429823672|-46605.429823672|-46605.429823672|-46605.429823672|-46605.429823672|-46605.429823672|-46605.429823672|-46605.429823672|||-46605.429823672|-46605.429823672|||-46605.429823672|-46605.429823672|-47156.588692969|-47282.320769966|-48164.245299962|-48172.494777735|-48187.216419706|-48801.943941024|-48801.943941024|-48801.943941024|-48801.943941024|-49071.604378916|45317.544291999|45317.544291999|45317.544291999|45317.544291999|45317.544291999|45317.544291999|44236.075846364|44236.075846364||44236.075846364|43367.30649596|-47102.312577757|-47102.312577757|-47102.312577757|-47102.312577757|-47102.312577757|-48555.347308619|-48957.608120688|45940.207265363|45940.207265363|45940.207265363|45940.207265363|45940.207265363|45940.207265363|45616.341405959|45605.93489551||45520.121586327|45520.121586327|45520.121586327|45520.121586327|45520.121586327|45142.357318141|44293.174797934|-47414.186611231|-47414.186611231|-47414.186611231|-47414.186611231|-47414.186611231|-47560.619739721|-47560.619739721|-47560.619739721|-47560.619739721|-47934.577488579|-48238.419431755|-48282.948511576|-48282.948511576|-48282.948511576|-48282.948511576|-48282.948511576|-48282.948511576|-48282.948511576|-48282.948511576|-48282.948511576|-48282.948511576|-48282.948511576|-49266.053901751|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267|46188.240857267
08683|10994|/equities/delta-gal|TA125||18103.50116709|18103.50116709|17952.470576654|17952.470576654|17869.967307393|17519.963674882|17335.515194313|17301.127993681|16684.586659645|16571.762955162|16328.06995018|-17560.135550198|-17560.135550198|-17560.135550198|-17560.135550198|-17560.135550198|-17560.135550198|-17560.135550198|-17560.135550198|-17560.135550198|-17560.135550198|-17560.135550198|-17560.135550198|-17636.261722443|-17641.283362255|-17641.283362255|||-17641.283362255|-17641.283362255|-17641.283362255|||-17641.283362255|-17641.283362255|-17641.283362255|-17641.283362255|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|||-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17791.621382358|-17834.023758176|-18191.137509084|16310.126873684|16310.126873684|16310.126873684|15839.029859649|-17730.355302012||-17730.355302012|-17730.355302012|-17730.355302012|-17730.355302012|-17730.355302012|16309.068453064|16309.068453064|16309.068453064|16309.068453064|16309.068453064|16309.068453064|16309.068453064|16309.068453064|16064.520503404|15811.689448227|15579.654942474|15479.141904289|15479.141904289|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-16936.105239315|-17080.216337879|15585.127514282|15585.127514282|15585.127514282|||15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|15585.127514282|||15585.127514282|15585.127514282|15573.243844793|15573.243844793|15510.270938659|15326.967709621|15298.545122899|15298.545122899|15298.545122899|||15298.545122899|15298.545122899|||15241.829223614|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864||-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-16745.89423864|-17100.438042933|-17253.264492148|-17424.738324609|-17565.264805121|-17701.960894579|-17981.067660643|-18203.964067381|-18453.848963757|16672.606365254|16672.606365254||16672.606365254|16672.606365254|16534.56262806|16308.534108715|16308.534108715|15858.450412235|15858.450412235|15858.450412235|15858.450412235|15858.450412235|15858.450412235|15858.450412235|15858.450412235|15858.450412235|15782.167124706|15673.519027451|15669.134468383|15669.134468383|15669.134468383|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15625.248203404|15368.609114893|14950.676794326|14823.537917333|14823.537917333|14823.537917333|14823.537917333|14823.537917333|14823.537917333|14750.854481939|14750.854481939|14750.854481939|14677.060535488
08684|1171353|/equities/delta-israel-brands|TA125||-7121.6542434585|-7121.6542434585|-7179.6002034119|-7179.6002034119|-7179.6002034119|-7179.6002034119|6579.390103015|6579.390103015|6579.390103015|6579.390103015|6498.4939543395|6498.4939543395|6358.1599492661|6276.7530237853|6276.7530237853|6213.558915317|6182.2517473049|-6617.8522001804|-6617.8522001804|-6617.8522001804|-6617.8522001804|-6617.8522001804|-6617.8522001804|-6617.8522001804|-6617.8522001804|-6617.8522001804|||-6617.8522001804|-6617.8522001804|-6617.8522001804|||-6617.8522001804|-6617.8522001804|-6617.8522001804|-6617.8522001804|-6617.8522001804|-6678.8913335338|-6722.379259482|-6736.9904975002|||-6736.9904975002|-6736.9904975002|-6736.9904975002|-6736.9904975002|-6736.9904975002|-6773.2166635804|-6773.2166635804|-6814.0740706449|-6824.5920036282|-6824.5920036282|-6824.5920036282|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6902.6238498795|-6932.415388755|-6943.021690564|-6943.021690564|-6943.021690564|-6943.021690564|-6943.021690564|-6943.021690564|6349.6981215955|6298.6458291303|6298.6458291303|5956.4953657003|5766.9948507781||-6276.6873561164|-6276.6873561164|-6276.6873561164|-6276.6873561164|-6276.6873561164|-6276.6873561164|-6378.6550490888|-6378.6550490888|-6378.6550490888|-6378.6550490888|-6378.6550490888|-6378.6550490888|-6378.6550490888|-6378.6550490888|-6378.6550490888|-6378.6550490888|-6378.6550490888|-6416.5062334429|-6416.5062334429|-6468.5624816033|-6503.6225280754|-6503.6225280754|-6503.6225280754|-6503.6225280754|-6503.6225280754|-6563.3028089727|-6581.497295028|-6581.497295028|-6583.5525500311|-6624.0421919437|-6624.0421919437|-6624.0421919437|-6624.0421919437|-6624.0421919437|-6624.0421919437|-6624.0421919437|-6624.0421919437|-6624.0421919437|-6624.0421919437|-6624.0421919437|-6624.0421919437|-6624.0421919437|-6624.0421919437|||-6624.0421919437|-6624.0421919437|-6768.8246577152|6121.0713407293|6121.0713407293|6121.0713407293|6121.0713407293|6121.0713407293|6121.0713407293|6121.0713407293|6121.0713407293|6121.0713407293|6121.0713407293|6121.0713407293|6025.8570452548|5779.7300502831|5655.0055559438|5655.0055559438|5655.0055559438|||-6078.2650398749|-6078.2650398749|-6078.2650398749|-6078.2650398749|-6078.2650398749|-6078.2650398749|-6230.6278220832|5794.5439696435|5794.5439696435|||5794.5439696435|5794.5439696435|||5794.5439696435|5794.5439696435|5794.5439696435|5794.5439696435|5794.5439696435|5794.5439696435|5794.5439696435|5794.5439696435|5794.5439696435|5794.5439696435|5794.5439696435|5794.5439696435|5794.5439696435|5794.5439696435|5794.5439696435|5794.5439696435|5794.5439696435|5794.5439696435|5794.5439696435|5794.5439696435||5794.5439696435|5664.0488551594|5595.3320612883|5584.4245125425|5526.9716806028|5427.7263218674|5427.7263218674|5427.7263218674|5427.7263218674|5427.7263218674|5427.7263218674|5427.7263218674|5427.7263218674|5426.4181354082|5404.5757060091|5176.8618955656|5172.1798839618||5129.1850419282|5129.1850419282|4936.2565732897|4936.2565732897|4936.2565732897|4398.2295258774|4280.3661398638|4275.0886692233|4275.0886692233|4275.0886692233|4212.0429658037|4162.8255175597|4154.7505750663|4108.2228611848|4065.6920679831|4045.9657997024|4045.9657997024|4045.9657997024|4040.3404934598|4040.3404934598|4038.1797774906|4038.1797774906|4038.1797774906|4038.1797774906|4038.1797774906|4038.1797774906|4038.1797774906|4038.1797774906|4026.2219169967|4026.2219169967|4026.2219169967|4012.6323404347|4012.6323404347|4012.6323404347|4012.6323404347|4012.6323404347|4012.6323404347|4012.6323404347|4012.6323404347|4012.6323404347|4012.6323404347|4012.6323404347|3953.7581560385|3815.3979511539|3754.565235717|3754.565235717|3754.565235717|3754.565235717|3706.6835952411|3668.7221417097|3668.7221417097|3668.7221417097
08685|10996|/equities/dimri|TA125||32866.416346245|32866.416346245|32866.416346245|32866.416346245|32866.416346245|32866.416346245|32866.416346245|32866.416346245|32866.416346245|32866.416346245|32732.921415117|32732.921415117|32372.690461241|32156.322734713|31841.530612274|31841.530612274|31841.530612274|31841.530612274|31633.922902526|31041.581002807|-33485.268247513|-33485.268247513|-33485.268247513|-33485.268247513|-33540.70937536|-33540.70937536|||-33540.70937536|-33540.70937536|-33540.70937536|||-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|||-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|-33540.70937536|-33632.75404668|-33632.75404668|-33632.75404668|31232.195644689|31232.195644689|31232.195644689|31232.195644689|31232.195644689|31232.195644689|31232.195644689|31175.772938543|30837.075062976|30837.075062976|30837.075062976|30837.075062976|30837.075062976|30837.075062976|30681.750069973|29954.72229997|29327.469222189|28782.635052565|28782.635052565|28782.635052565|28782.635052565|28782.635052565|-31260.209423349|-31260.209423349||-31260.209423349|-31260.209423349|-31260.209423349|-31260.209423349|-31260.209423349|-31260.209423349|-31312.454914832|-32033.838794258|-32451.487549175|-32741.097276861|30226.725271795|30226.725271795|30226.725271795|30130.250301995|29853.055891105|29689.020426756|29689.020426756|29689.020426756|29288.914107106|29288.914107106|29155.460119007|28664.955687785|28303.284097539|27876.982330599|27347.202589555|27128.558432839|27108.953814265|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|-29752.367271637|||-29752.367271637|-29752.367271637|-30279.852524041|-30301.408124422|-30301.408124422|-30301.408124422|-30301.408124422|-30301.408124422|-30301.408124422|-30301.408124422|-30301.408124422|-30473.231249358|-30540.256943731|-30995.88058125|-30995.88058125|-30995.88058125|-31540.422868055|28663.181644376|28663.181644376|||28649.646271529|28364.05141281|28167.834903122|27800.927670136|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|||27767.084571082|27767.084571082|||27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27767.084571082|27707.871745647||27659.779932897|27659.779932897|27335.311036552|26652.160559952|26652.160559952|26652.160559952|26652.160559952|26652.160559952|26652.160559952|26652.160559952|26652.160559952|26652.160559952|26652.160559952|26652.160559952|26390.733955502|26127.48217278|25841.027373802||25841.027373802|25606.4244459|25606.4244459|25606.4244459|25606.4244459|25606.4244459|25606.4244459|25606.4244459|25606.4244459|25323.804939889|25045.528038256|25045.528038256|25045.528038256|24918.789279066|24918.789279066|24918.789279066|24918.789279066|24918.789279066|24918.789279066|24859.210310073|24458.567011193|-26520.11967034|-26520.11967034|-26520.11967034|-26520.11967034|-26520.11967034|-26520.11967034|-26520.11967034|-26520.11967034|-27124.021855934|24958.351270304|24958.351270304|24958.351270304|24958.351270304|24958.351270304|24958.351270304|24958.351270304|24958.351270304|24958.351270304|24958.351270304|23988.168078115|23638.776042234|23638.776042234|23638.776042234|23638.776042234|23638.776042234|23638.776042234|23638.776042234|23638.776042234|23309.665352859|23309.665352859|23309.665352859
08686|1171352|/equities/diplomat-holdings|TA125||3976.495248116|3830.60583124|3817.5620347111|3607.5133719013|3445.5704132236|3409.1116212637|3409.1116212637|3367.9018014042|3351.0575571157|3307.6858169143|3307.6858169143|3307.6858169143|3307.6858169143|3307.6858169143|3307.6858169143|3307.6858169143|3307.6858169143|3307.6858169143|3307.6858169143|3307.6858169143|3307.6858169143|3276.2620187936|3258.7256773575|3258.7256773575|3258.7256773575|3222.5840859528|||3196.0378732809|3189.5420814232|3156.7134238036|||3114.6260264484|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|||3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3112.025466478|3081.8209416708|3081.8209416708|3081.8209416708|3061.2978839671|3061.2978839671|3061.2978839671|3061.2978839671|3053.3615851445|3053.3615851445|3047.0128723828|3031.5899659047|3031.5899659047|2987.5102624839|2987.5102624839|2987.5102624839|2987.5102624839|2987.5102624839|2987.5102624839|2959.5677614929|2959.5677614929|2959.5677614929||2959.5677614929|2959.5677614929|2932.7419572143|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|-3201.3296893868|||-3201.3296893868|-3251.2552104298|-3271.5057893664|-3299.1175437405|-3331.5727689994|-3331.5727689994|-3331.5727689994|-3331.5727689994|-3408.9697433326|-3457.4108259251|-3480.3001727368|-3480.3001727368|-3480.3001727368|-3482.7451954531|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|||3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|||3208.5742828484|3208.5742828484|||3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3208.5742828484|3194.9714253871|3153.6349170968|3135.7054634409||3135.0060704898|-3396.8600362247|-3396.8600362247|-3396.8600362247|-3396.8600362247|-3396.8600362247|-3396.8600362247|-3396.8600362247|-3417.172884228|-3417.172884228|3194.9313657654|3194.9313657654|3194.9313657654|3194.9313657654|3194.9313657654|3194.9313657654|3194.9313657654||3194.9313657654|3194.9313657654|3194.9313657654|3194.9313657654|3194.9313657654|3194.9313657654|3194.9313657654|3194.9313657654|3194.9313657654|3189.6669569442|3189.6669569442|3189.6669569442|3189.6669569442|3189.6669569442|3189.6669569442|3167.4493567354|3167.4493567354|3167.4493567354|3167.4493567354|3167.4493567354|3167.4493567354|3167.4493567354|3167.4493567354|3167.4493567354|3167.4493567354|3167.4493567354|3167.4493567354|3118.8326185948|3085.8982945615|3085.8982945615|3004.1092161795|2920.4546846439|2889.3841405942|2889.3841405942|2889.3841405942|2889.3841405942|2883.5934895492|2875.8902462951|2875.8902462951|2875.8902462951|2814.6002736613|2769.115935344|2769.115935344|2769.115935344|2769.115935344|2769.115935344|2730.0177059377|2693.1863399308|2671.3181554787|2655.1379153103|2655.1379153103|2655.1379153103
08687|10995|/equities/direct-insurance|TA125||-56428.141294095|-56850.156993439|51922.506488783|51922.506488783|51922.506488783|51922.506488783|51922.506488783|51780.007209758|50637.734186453|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|-54883.254773871|||-54883.254773871|-54883.254773871|-54883.254773871|||-54883.254773871|-54883.254773871|-55320.838637635|-55523.018774402|-55523.018774402|-55523.018774402|-55523.018774402|-55523.018774402|||-55523.018774402|-55523.018774402|-55523.018774402|-55523.018774402|-55523.018774402|-55523.018774402|-55523.018774402|-55523.018774402|-55523.018774402|-55523.018774402|-55857.243082669|-56868.047869632|-57310.608744036|-57911.231937817|-58437.479930908|-58849.44593627|-58849.44593627|-58849.44593627|-58849.44593627|-58849.44593627|-59302.717706967|-60556.379885144|-60556.379885144|-60669.604796475|-60669.604796475|-60874.005329416|-64922.228143796|54908.635395782|54445.414068867|54445.414068867|54173.793409852|53667.646185003|53667.646185003|52452.384650003|-58868.880412615||-58868.880412615|-58868.880412615|-58868.880412615|-58868.880412615|-58868.880412615|52698.380154808|52698.380154808|52698.380154808|52698.380154808|52698.380154808|52698.380154808|52698.380154808|52698.380154808|52698.380154808|50929.866838675|50487.986061283|50487.986061283|50487.986061283|49831.651179203|49529.056865782|48604.507628646|47821.119587385|46732.355097094|-51875.5207433|-51875.5207433|-51875.5207433|-51875.5207433|-51875.5207433|-51875.5207433|-51875.5207433|-52202.634764471|-52202.634764471|-52202.634764471|-52553.483071635|-52724.42563515|-53467.139594611|47185.712509104|47185.712509104|47185.712509104|47185.712509104|47185.712509104|47185.712509104|47185.712509104|||47185.712509104|47185.712509104|47185.712509104|47185.712509104|47185.712509104|47185.712509104|47185.712509104|47185.712509104|47185.712509104|47185.712509104|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|||-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|-52991.974373525|||-53080.426973403|-53080.426973403|||-53080.426973403|-53080.426973403|-53080.426973403|-54454.918859336|48594.084509218|48594.084509218|48594.084509218|48594.084509218|48594.084509218|48594.084509218|47875.362838434|47875.362838434|47875.362838434|47677.484985721|47677.484985721|45861.649984134|44766.833315705|-49768.875239778|-49768.875239778|-49768.875239778||-49768.875239778|-49768.875239778|-49768.875239778|-49768.875239778|-49768.875239778|-49768.875239778|-49768.875239778|-49768.875239778|45604.132711728|45604.132711728|45604.132711728|45604.132711728|45604.132711728|45604.132711728|45604.132711728|45604.132711728|45604.132711728||45604.132711728|45604.132711728|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|44029.335765388|43406.390820146|43406.390820146|43406.390820146|43406.390820146|43406.390820146|41590.371080972|41590.371080972|41590.371080972|41590.371080972|41590.371080972|41590.371080972|41590.371080972|41590.371080972|41590.371080972|41590.371080972|41590.371080972|40397.634534413|38463.482816015|38168.728142682|38168.728142682|38168.728142682|37394.142380757|36499.373309577|36499.373309577|36201.239107787|36201.239107787|36201.239107787|35768.599008652|35024.554454058|33964.99085328
08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE||2299.4929914187|2299.4929914187|2299.4929914187|2298.6518412577|2298.6518412577|2258.7242680641|2205.9714089601|2202.8009725104|2202.8009725104|2202.8009725104|2187.2233027893|2181.862102209|2181.862102209|2178.5396323568|2178.5396323568|2170.044035952|2137.5489288356|2120.1099209284|2102.6221343649|2078.0207604457|2078.0207604457|2078.0207604457|2055.5786227174|2032.9762474638|2024.0631724795|2024.0631724795|||2024.0631724795|2024.0631724795|1992.0701916439|||1946.8263368838|1946.8263368838|1946.8263368838|1946.8263368838|1946.8263368838|1946.8263368838|1946.8263368838|1946.8263368838|||1946.8263368838|1946.8263368838|1946.8263368838|1917.7514854265|-2032.5392692783|-2032.5392692783|-2032.5392692783|-2032.5392692783|-2045.5436325315|1924.196194004|1924.196194004|1924.196194004|1924.196194004|1924.196194004|1924.196194004|1924.196194004|1924.196194004|1924.196194004|1924.196194004|1912.0693753136|1912.0693753136|1908.1326392373|1902.1143694288|1902.1143694288|1896.5729605682|1896.5729605682|1896.5729605682|1896.5729605682|1877.2529074895|1877.2529074895|1877.2529074895|1877.2529074895|1877.2529074895|1877.2529074895|1877.2529074895||1865.5961820858|1865.5961820858|-1984.4277937209|-1984.4277937209|-1984.4277937209|-1984.4277937209|-1984.4277937209|-2020.5864374676|-2045.929374964|-2072.3104166267|1945.8268303206|1945.8268303206|1945.8268303206|1945.8268303206|1943.2927743409|1943.2927743409|1943.2927743409|1943.2927743409|1943.2927743409|1940.2141937121|1929.9046596801|1905.1162885335|1901.0180983705|1860.4089981895|1851.8320965302|1851.8320965302|1850.1467739224|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|||1821.04084269|1821.04084269|1821.04084269|1821.04084269|1821.04084269|1805.6009363222|-1956.8034525789|-1956.8034525789|-1956.8034525789|-1956.8034525789|-1956.8034525789|-1956.8034525789|-1956.8034525789|-1964.885907757|-1964.885907757|-1964.885907757|-1964.885907757|-1964.885907757|-1964.885907757|||-1964.885907757|-1964.885907757|-1964.885907757|-1964.885907757|-1964.885907757|-1964.885907757|-1964.885907757|-1964.885907757|-1964.885907757|||-1964.885907757|-1964.885907757|||-1964.885907757|-1964.885907757|-1964.885907757|1810.2128213989|1810.2128213989|1810.2128213989|1810.2128213989|1810.2128213989|1810.2128213989|1810.2128213989|1810.2128213989|1810.2128213989|1810.2128213989|1810.2128213989|1810.2128213989|1788.0142459988|1761.2645012331|-1888.2416348667|-1888.2416348667|-1888.2416348667||-1888.2416348667|-1888.2416348667|-1888.2416348667|-1888.2416348667|-1888.2416348667|-1888.2416348667|-1889.576092428|-1889.576092428|1774.9703930175|1774.9703930175|1774.9703930175|1774.9703930175|1774.9703930175|1774.9703930175|1774.9703930175|1747.9115477972|1727.4216639471||1727.4216639471|1704.6351821635|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1814.1103042447|-1837.8769188206|-1837.8769188206|-1861.3839764343|-1861.3839764343|-1861.3839764343|-1863.5933071492|-1883.7703412769|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551|-1884.8108409551
08689|1162384|/equities/doral-group-renewable-energy|TA125||-1375.2671805513|-1375.2671805513|-1375.2671805513|-1375.2671805513|-1375.2671805513|-1375.2671805513|-1407.8524228348|-1422.336025372|-1427.6167388332|-1427.6167388332|-1427.6167388332|-1427.6167388332|-1427.6167388332|-1427.6167388332|-1427.6167388332|-1453.7408209258|-1469.8786899175|-1485.7777263063|-1485.7777263063|-1485.7777263063|-1485.7777263063|-1485.7777263063|-1485.7777263063|-1485.7777263063|-1485.7777263063|-1485.7777263063|||-1485.7777263063|-1485.7777263063|-1485.7777263063|||-1485.7777263063|1347.4202029651|1347.4202029651|1347.4202029651|1347.4202029651|1347.4202029651|1347.4202029651|1347.4202029651|||1347.4202029651|1347.4202029651|1346.9668921835|1338.0743246483|1306.8048051648|1306.2275612942|1299.0306236602|1296.2006929558|1295.8341032842|1285.4279123368|1285.4279123368|1285.4279123368|1285.4279123368|1265.6421248187|1250.9707570844|1250.9707570844|1250.9707570844|1250.9707570844|1250.9707570844|1250.9707570844|1250.9707570844|1250.9707570844|1165.8008412049|1095.7231568943|1058.6923965492|1055.5471072769|1050.6634525299|1034.4797325558|1034.4797325558|1034.4797325558|1034.4797325558|1031.1972006862|1031.1972006862|1021.8857785403|1015.5799431279||1015.5799431279|1015.5799431279|1013.718821255|1013.718821255|1013.718821255|1013.718821255|1013.718821255|1013.718821255|1013.718821255|988.87909046638|988.87909046638|988.87909046638|988.87909046638|979.92121162931|956.30134625479|947.887306248|947.887306248|947.887306248|942.9118014838|942.9118014838|942.9118014838|940.95755720422|930.28617467136|925.55510928855|925.55510928855|925.55510928855|925.00567698728|-1040.7558557613|-1040.7558557613|-1040.7558557613|-1040.7558557613|-1040.7558557613|-1040.7558557613|-1040.7558557613|-1040.7558557613|-1040.7558557613|-1040.7558557613|-1040.7558557613|-1067.5565145395|-1091.2879446704|-1091.2879446704|-1091.2879446704|-1101.2412674877|||-1101.2412674877|-1115.0902999212|991.43490189835|991.43490189835|991.43490189835|991.43490189835|991.43490189835|991.43490189835|991.43490189835|991.43490189835|991.43490189835|991.43490189835|991.43490189835|991.43490189835|991.43490189835|991.43490189835|991.43490189835|991.43490189835|991.43490189835|||991.43490189835|968.98322433151|962.29480922345|962.29480922345|962.29480922345|962.29480922345|959.4942324705|959.43115119815|959.43115119815|||956.59016799794|955.76685333105|||928.65279938134|928.65279938134|928.65279938134|928.65279938134|928.65279938134|928.65279938134|928.65279938134|928.65279938134|928.65279938134|928.65279938134|928.65279938134|928.65279938134|928.65279938134|928.65279938134|928.65279938134|928.65279938134|921.22533264594|909.30592516215|874.54375714765|874.54375714765||865.3319239032|833.43324627075|833.43324627075|833.43324627075|805.78692673747|-840.56724932784|-840.56724932784|-840.56724932784|-840.56724932784|-840.56724932784|-840.56724932784|-840.56724932784|-840.56724932784|-840.56724932784|-840.56724932784|-840.56724932784|-840.56724932784||-840.56724932784|-840.56724932784|-840.56724932784|-847.50197510152|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|759.64901639739|756.3766909895|732.30741747857|723.0915919304|713.91844293807|709.95382141773|702.56537611953|678.57077292966|678.57077292966|678.57077292966|658.66199704858|632.02445540663|595.43826479643
08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE||86551.13725223|86551.13725223|86551.13725223|86551.13725223|86551.13725223|86551.13725223|86551.13725223|86551.13725223|84826.263613588|84015.617457077|84015.617457077|84015.617457077|84015.617457077|83060.686063419|82327.487363747|82327.487363747|82327.487363747|82327.487363747|82327.487363747|81408.194276231|81408.194276231|80398.778156696|80398.778156696|80398.778156696|78495.864618551|76640.405131723|||76583.710039164|76583.710039164|76266.34448796|||75011.991430771|75011.991430771|75011.991430771|75011.991430771|75011.991430771|75011.991430771|73478.879367523|71803.199297248|||71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71650.409179386|71488.23242154|70978.591579489|70603.435088322|70119.842856728|70119.842856728|70119.842856728|70119.842856728|70119.842856728|70119.842856728|70119.842856728|70119.842856728|70119.842856728|69180.936507475|68619.583686523||68619.583686523|68619.583686523|67830.092985025|66093.329500115|66093.329500115|66093.329500115|66093.329500115|65994.983940911|65994.983940911|65994.983940911|65994.983940911|65994.983940911|65994.983940911|65994.983940911|65994.983940911|65994.983940911|65994.983940911|65994.983940911|65994.983940911|65994.983940911|65994.983940911|65994.983940911|65994.983940911|65994.983940911|65994.983940911|65994.983940911|65994.983940911|-70357.79850273|-70357.79850273|-70357.79850273|-70357.79850273|-70357.79850273|-70357.79850273|-70844.936498044|-70844.936498044|-70844.936498044|-70844.936498044|-70844.936498044|-71818.667883012|-71818.667883012|-71818.667883012|-71818.667883012|-71977.408758902|||-72536.009732113|-73060.6910273|-73060.6910273|-74497.434474778|-74866.055440905|-74866.055440905|-74866.055440905|-74866.055440905|-75631.982025809|-75631.982025809|-76857.940772603|-76857.940772603|-76919.688725199|-76919.688725199|-76919.688725199|-76919.688725199|73159.211462129|73159.211462129|73159.211462129|||73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|||73159.211462129|73159.211462129|||73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|73159.211462129|-77374.351634984|-77374.351634984|-77374.351634984|-77374.351634984||-77374.351634984|-77374.351634984|-77374.351634984|-77374.351634984|-77613.767450598|-77613.767450598|-77741.408278442|-78398.231420491|-79816.923800546|75354.847366789|75354.847366789|75354.847366789|75354.847366789|75354.847366789|75354.847366789|75083.719296433|74689.688107147||74149.653452386|-77650.725156419|-77650.725156419|-77650.725156419|-77650.725156419|-77650.725156419|-77845.724213411|-77845.724213411|-77845.724213411|-77845.724213411|-78456.360237124|-78725.955819026|-78765.506465585|-79200.562739539|-79353.666309381|-79353.666309381|-79353.666309381|-79354.07367709|75044.544204796|75044.544204796|75044.544204796|75044.544204796|75044.544204796|75044.544204796|75044.544204796|75044.544204796|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|75005.435972719|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847|-79468.717677847
08691|10901|/equities/elco|TA125||12246.928515906|12140.282118402|12140.282118402|11969.20235378|11785.780393089|11575.867103433|11430.453214114|11430.453214114|11231.614682349|11076.238535944|10998.598373271|10975.738732433|10975.738732433|10922.487480481|10787.763867201|10614.737630223|10556.688315774|10556.688315774|10556.688315774|10556.688315774|10556.688315774|10556.688315774|10438.542573082|10292.825081203|-11134.754714142|-11134.754714142|||-11134.754714142|-11134.754714142|-11134.754714142|||-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|||-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11134.754714142|-11301.394126825|10223.942079327|10223.942079327|10223.942079327|10223.942079327|10223.942079327|10223.942079327|10223.942079327|10223.942079327|10223.942079327|10223.942079327|10223.942079327|10214.120525879|10214.120525879|10214.120525879|10214.120525879|10214.120525879|9937.0006492338|-11433.79400747|-11433.79400747|-11433.79400747|-11433.79400747|-11433.79400747|-11433.79400747|-11433.79400747||-11433.79400747|-11433.79400747|-11433.79400747|-11433.79400747|-11433.79400747|-11433.79400747|-11433.79400747|-11561.104452744|10630.212695829|10630.212695829|10630.212695829|10630.212695829|10630.212695829|10630.212695829|10630.212695829|10414.680773144|10352.568855733|10352.568855733|10178.665253991|10178.665253991|10114.62805999|10056.808955545|9799.7877283832|9653.9311063983|9653.9311063983|9653.9311063983|9653.9311063983|-10682.108572347|-10682.108572347|-10682.108572347|-10758.6015686|-10758.6015686|-10758.6015686|-10758.6015686|-10758.6015686|-10758.6015686|-10758.6015686|-10828.155190996|-10828.155190996|-10828.155190996|-10828.155190996|-10828.155190996|-10828.155190996|||-10828.155190996|-10828.155190996|-11045.116878885|-11363.685420983|-11433.462004242|-11433.462004242|-11433.462004242|-11433.462004242|-11456.998634076|-11456.998634076|-11456.998634076|-11578.023005032|-11578.023005032|-11601.136672258|-11785.70741362|-11905.230459578|-12076.642542689|-12076.642542689|-12213.562423089|||-12213.562423089|-12213.562423089|-12213.562423089|-12213.562423089|-12213.562423089|-12331.736025655|-12474.706695172|-12707.451883524|-12754.063716136|||-12754.063716136|-12754.063716136|||-12754.063716136|-12754.063716136|-12754.063716136|-12754.063716136|-12754.063716136|-12754.063716136|-12754.063716136|-13027.350580911|-13027.350580911|-13027.350580911|-13027.350580911|-13319.83397879|11991.031657286|11991.031657286|11991.031657286|11991.031657286|11991.031657286|11991.031657286|11991.031657286|11991.031657286||11991.031657286|11867.506757714|11867.506757714|11867.506757714|11867.506757714|11867.506757714|11867.506757714|11867.506757714|11867.506757714|11867.506757714|11867.506757714|11867.506757714|11832.256144547|11832.256144547|11832.256144547|11832.256144547|11832.256144547||11832.256144547|11595.840160607|11399.266845119|11329.185383466|11207.428203851|10956.031337612|-12047.511117158|-12047.511117158|-12047.511117158|-12047.511117158|-12047.511117158|-12047.511117158|-12047.511117158|-12047.511117158|-12047.511117158|-12047.511117158|-12177.836594965|-12177.836594965|-12177.836594965|-12177.836594965|-12177.836594965|-12177.836594965|-12177.836594965|-12177.836594965|-12177.836594965|-12428.707327739|-12647.451752728|-12647.451752728|-12647.451752728|11394.067886893|11394.067886893|11394.067886893|11394.067886893|11394.067886893|11394.067886893|11394.067886893|11394.067886893|11262.297652104|11162.65142235|11162.65142235|10824.6126915|10543.287273457|10543.287273457|10400.874748286|10387.638609206|10350.709565785|10347.234031833|10347.234031833|10279.704479815|10089.116088683|10029.911090126|10029.911090126
08692|10904|/equities/electra|TA125||179369.80513863|174657.00570959|170977.22856621|169019.6984069|167767.89926777|167767.89926777|165255.99918641|164037.22131824|162985.24590915|161006.93989906|158997.71099895|158933.56777662|157059.77503286|157059.77503286|154906.41670318|154038.93142142|154038.93142142|154038.93142142|154038.93142142|154038.93142142|154038.93142142|154038.93142142|150336.03491268|147470.03879187|146221.71455787|146221.71455787|||142549.83278749|142549.83278749|139842.03643054|||134655.59603394|132709.13997428|132709.13997428|132709.13997428|132709.13997428|132709.13997428|132709.13997428|132709.13997428|||132709.13997428|132709.13997428|132709.13997428|128295.15552697|-139520.4643991|-139520.4643991|-139520.4643991|-139520.4643991|-139520.4643991|-141465.515999|-144675.57333223|-149097.30370248|136591.60438014|136591.60438014|136591.60438014|136591.60438014|136591.60438014|136591.60438014|136591.60438014|136591.60438014|136591.60438014|136591.60438014|136591.60438014|136591.60438014|136305.20491104|136305.20491104|136305.20491104|134569.24652226|-146395.31590372|-146395.31590372|-146395.31590372|-146395.31590372|-146395.31590372|-146395.31590372|-146395.31590372||-146395.31590372|-146395.31590372|-146395.31590372|-146395.31590372|-146395.31590372|-146395.31590372|-148209.23989302|-150598.59988113|-153741.72336807|138637.17285431|138637.17285431|138637.17285431|138637.17285431|138637.17285431|138022.41428256|135705.31451655|135705.31451655|135705.31451655|133090.90501839|132853.22779821|132825.80866468|131506.45407186|131279.94896874|128437.19337275|128437.19337275|128437.19337275|128069.1037475|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|-135708.63776541|||-135708.63776541|-135708.63776541|-138239.04196157|-139188.83216661|-139188.83216661|-139188.83216661|-139188.83216661|-139188.83216661|-139188.83216661|-139188.83216661|-139188.83216661|-140118.70240734|-140178.55823038|-142094.50914486|-143098.1594381|-143098.1594381|-146109.62159789|-147668.4684421|-151612.18715789|||-155186.71254061|-155186.71254061|-155851.81911487|-155851.81911487|-155851.81911487|-155851.81911487|-155851.81911487|-155851.81911487|-155851.81911487|||-155851.81911487|-155851.81911487|||-155851.81911487|-155851.81911487|-155851.81911487|-155851.81911487|-158085.47889557|-158085.47889557|-158085.47889557|-158408.72564482|-158408.72564482|-158408.72564482|-158408.72564482|-161055.80627203|145820.33166364|145820.33166364|145820.33166364|145820.33166364|145820.33166364|145820.33166364|145820.33166364|145820.33166364||145262.03518182|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048|144715.47043048||144715.47043048|142319.96714497|136103.8523833|132082.05820367|130132.00614437|-142155.76146434|-142155.76146434|-142155.76146434|-142155.76146434|-142155.76146434|-142155.76146434|-142155.76146434|-145388.62384927|-145908.42450527|-145908.42450527|-148230.47167252|-148942.7463028|-151270.82922533|-151855.22502306|-151855.22502306|-151855.22502306|-151855.22502306|-151855.22502306|-151855.22502306|-151855.22502306|-155089.69447007|-156388.76292582|-156388.76292582|-156388.76292582|141749.64820773|141749.64820773|141749.64820773|141749.64820773|141749.64820773|141749.64820773|141749.64820773|141749.64820773|141749.64820773|141749.64820773|141749.64820773|141694.6091197|141341.69769802|141341.69769802|141341.69769802|141341.69769802|141341.69769802|141341.69769802|141341.69769802|140025.77522002|139017.00644447|139017.00644447|137851.67382719
08693|24052|/equities/electra-consumer-products|TA125||8755.7237339202|8755.7237339202|8755.7237339202|8755.7237339202|8169.9708154669|7640.8009060743|7586.1986494745|7586.1986494745|7474.9429438605|7420.8254931784|7291.632819964|7291.632819964|7291.632819964|7291.632819964|7165.5920221822|7032.2494101015|7032.2494101015|6976.8770168498|6976.8770168498|6976.8770168498|6976.8770168498|6976.8770168498|6976.8770168498|6976.8770168498|6976.8770168498|6895.0855742776|||6773.1506380862|6750.1118200958|-7314.5245357064|||-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|||-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|-7314.5245357064|-7378.3102257945|-7378.3102257945|-7378.3102257945|-7378.3102257945|-7378.3102257945|-7378.3102257945|-7382.622473105|-7440.85830345|-7529.8425593889|-7718.6028437654|-7836.5031597393|-7906.2257330437|-8201.6952589375|-8472.6613988194|7653.3804038089|7653.3804038089|7653.3804038089|7653.3804038089|7653.3804038089|7653.3804038089|7470.144893121|7259.0498812455|7046.444312495|6964.1658178951|6964.1658178951|6692.9064643279|-7624.4826073974||-7624.4826073974|-7624.4826073974|-7624.4826073974|-7624.4826073974|-7624.4826073974|-7624.4826073974|-7699.6473415527|-7990.0526017252|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|||7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7148.0762768076|7013.0200948242|-7940.3757272645|-7940.3757272645|-7940.3757272645|-7940.3757272645|-8065.5285858495|-8201.4206509439|-8362.0785010487|-8478.1983344986|-8582.6133580081|-8582.6133580081|-8582.6133580081|-8582.6133580081|||-8582.6133580081|-8582.6133580081|-8582.6133580081|-8582.6133580081|-8582.6133580081|-8582.6133580081|-8582.6133580081|-8582.6133580081|-8582.6133580081|||-8582.6133580081|-8582.6133580081|||-8582.6133580081|-8582.6133580081|-8582.6133580081|-8672.5148422312|-8772.6276024791|-8828.4751138656|-8844.6110064253|-8844.6110064253|-8844.6110064253|-8844.6110064253|-8844.6110064253|-8844.6110064253|-9007.9011182503|8187.133668793|8187.133668793|8187.133668793|8187.133668793|8187.133668793|8187.133668793|8187.133668793||8187.133668793|8187.133668793|8187.133668793|8187.133668793|8187.133668793|8187.133668793|8187.133668793|8187.133668793|8187.133668793|8187.133668793|8187.133668793|8187.133668793|8187.133668793|8187.133668793|8187.133668793|7831.5929653255|7723.8810725839||7564.495298469|7564.495298469|7564.495298469|7406.2169982989|7277.3296275295|7277.3296275295|7252.6257142363|7252.6257142363|7252.6257142363|7252.6257142363|7252.6257142363|7252.6257142363|7252.6257142363|7211.3642701558|7211.3642701558|7211.3642701558|7211.3642701558|7211.3642701558|7211.3642701558|7211.3642701558|7163.9047446175|7143.7274940194|6977.2859411221|6977.2859411221|6977.2859411221|6977.2859411221|6977.2859411221|6977.2859411221|6977.2859411221|6977.2859411221|6977.2859411221|6977.2859411221|6977.2859411221|6977.2859411221|6977.2859411221|6977.2859411221|6977.2859411221|6977.2859411221|6977.2859411221|6977.2859411221|6821.428823469|6698.0510753473|6698.0510753473|6698.0510753473|6698.0510753473|6698.0510753473|6698.0510753473|6698.0510753473|6698.0510753473|6698.0510753473|6698.0510753473|6698.0510753473
08694|10902|/equities/electra-real-est|TA125||4205.8024644491|4199.0771166039|4199.0771166039|4195.4745740043|4077.7495266714|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|-4331.0776731418|||-4352.197414602|3977.6246186748|3977.6246186748|||3977.6246186748|3977.6246186748|3977.6246186748|3977.6246186748|3977.6246186748|3977.6246186748|3977.6246186748|3977.6246186748|||3977.6246186748|3886.916242972|3857.6847144133|3807.0385715703|3742.9873017448|3742.3380608822|3742.3380608822|3742.3380608822|3742.3380608822|3714.1558617318|3714.1558617318|3714.1558617318|3714.1558617318|3665.173179702|3652.2122638859|3652.2122638859|3652.2122638859|3652.2122638859|3652.2122638859|3638.1938897615|3638.1938897615|3638.1938897615|3638.1938897615|3638.1938897615|3638.1938897615|3638.1938897615|3638.1938897615|3638.1938897615|3638.1938897615|3638.1938897615|3638.1938897615|3616.6159132858|3616.6159132858|3607.8406336862|3607.8406336862||3541.272387267|3541.272387267|3528.6377436471|3528.6377436471|3528.6377436471|3528.6377436471|3528.6377436471|3528.6377436471|3528.6377436471|3528.6377436471|3528.6377436471|3528.6377436471|3528.6377436471|3528.6377436471|3481.0974929412|3446.6638810458|3371.9924457356|3371.9924457356|3306.2138285951|3271.1264762168|3227.4183069075|3154.8536743417|-3482.2942005462|-3482.2942005462|-3482.2942005462|-3482.2942005462|-3482.2942005462|-3482.2942005462|-3482.2942005462|-3482.2942005462|-3539.4935561624|-3550.6216742746|-3550.6216742746|-3562.1995978699|-3562.1995978699|-3581.5551087443|-3591.7834541604|-3612.2804583819|-3612.2804583819|-3612.2804583819|-3645.5684671381|-3645.5684671381|-3645.6030458495|||-3645.6030458495|-3664.5033842772|-3696.1255724521|-3696.1255724521|-3696.1255724521|-3696.1255724521|-3696.1255724521|-3755.4728582801|-3811.5809536445|-3824.1167560502|-3824.1167560502|-3824.1167560502|-3824.1167560502|-3840.7963956113|-3902.8922161239|-3902.8922161239|-3902.8922161239|-3902.8922161239|-3902.8922161239|||-3902.8922161239|-3902.8922161239|-3902.8922161239|-3902.8922161239|-3902.8922161239|-3902.8922161239|-3902.8922161239|-3902.8922161239|-3902.8922161239|||-3902.8922161239|-3902.8922161239|||-3902.8922161239|-3902.8922161239|-3902.8922161239|-3912.3526509666|3548.4614373319|3548.4614373319|3548.4614373319|3548.4614373319|3548.4614373319|3548.4614373319|3548.4614373319|3548.4614373319|3548.4614373319|3548.4614373319|3548.4614373319|3548.4614373319|3504.2904859243|3487.711651027|3419.2907233633|3395.2674704037||-3752.2310116296|-3752.2310116296|-3752.2310116296|-3752.2310116296|-3752.2310116296|-3752.2310116296|-3752.2310116296|-3842.9233462551|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165||-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3892.2875643165|-3998.5417381294|-4060.0638742338|-4060.0638742338|-4084.9598602598|-4129.0109558442|-4164.8455064936|-4169.7027722473|-4169.7027722473|-4169.7027722473|-4169.7027722473|-4169.7027722473|-4169.7027722473|-4169.7027722473|-4169.7027722473|-4190.8124447837|-4190.8124447837|-4190.8124447837|-4293.1249386486|3782.8105237856|3782.8105237856|3782.8105237856|3782.8105237856|3782.8105237856|3782.8105237856|3782.8105237856|3782.8105237856|3782.8105237856|3782.8105237856|3711.5672486507|3612.4080540563|3592.1756156181|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509|3561.6800071509
08695|10979|/equities/biomedix|TA125||-22363.44410811|-22526.412479148|-22526.412479148|-22629.347199053|-23068.719110059|-23171.566802542|-23171.566802542|-24349.518669491|-24493.571563087|-24493.571563087|-24493.571563087|-25126.190625653|20692.180211725|20692.180211725|20692.180211725|19969.008417679|19969.008417679|19969.008417679|19969.008417679|19969.008417679|19969.008417679|19969.008417679|19969.008417679|19936.120464088|19127.911626764|18762.679585293|||18000.777265794|18000.777265794|17648.641406438|||17587.365927345|17587.365927345|17587.365927345|17587.365927345|17587.365927345|17287.628808161|16825.698675735|16759.689723129|||16759.689723129|16716.877470143|16457.811691535|16457.811691535|16358.124101706|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|16219.756056455|14822.335858033|14822.335858033|14822.335858033|14822.335858033|14327.77527516|14327.77527516|14327.77527516|14327.77527516|14083.083639067|14027.870710075|-16152.152752181|-16152.152752181||-16152.152752181|-16152.152752181|-16152.152752181|-16152.152752181|-16152.152752181|-16152.152752181|-17304.61416909|-17514.571298989|-17592.301443322|-18021.446048135|-18411.60672015|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18505.276686209|-18707.951558586|-18707.951558586|-18707.951558586|-18762.723953984|-19543.026615538|-20292.807350598|-20438.119278442|-21247.354753825|-22157.268122787|-22157.268122787|||-22157.268122787|-22157.268122787|-22157.268122787|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|18314.388747489|||17965.060010273|17965.060010273|17965.060010273|16952.844455859|16567.604950954|16190.23007309|16190.23007309|16190.23007309|16190.23007309|||15971.922303433|15295.469226037|||14926.835722937|14926.835722937|14926.835722937|14926.835722937|14926.835722937|14858.150803263|14287.389781403|14082.099757115|13726.777507905|13596.891492006|13596.891492006|13596.891492006|13596.891492006|13102.458632107|13102.458632107|11759.954035674|10279.393372971|-12414.035051192|-12414.035051192|-12414.035051192||-12414.035051192|-12414.035051192|-12414.035051192|-12414.035051192|-12414.035051192|-12575.038945769|10459.177807503|10459.177807503|10459.177807503|10459.177807503|10459.177807503|10459.177807503|10459.177807503|10459.177807503|10459.177807503|9546.8642305589|9544.2150994554||9544.2150994554|9308.462448434|9308.462448434|9308.462448434|9308.462448434|9308.462448434|9308.462448434|9308.462448434|9308.462448434|9308.462448434|9308.462448434|8745.2622820173|8745.2622820173|8044.2867679226|8044.2867679226|7825.7630754695|7503.070083855|7360.1064250412|7360.1064250412|-8204.6155246405|-8204.6155246405|-8204.6155246405|-8247.1283607117|-8272.8850657207|-8272.8850657207|-8272.8850657207|-8272.8850657207|-8272.8850657207|-8272.8850657207|-8528.7611841341|7424.2678892101|7424.2678892101|7424.2678892101|7424.2678892101|7424.2678892101|7424.2678892101|7424.2678892101|7424.2678892101|7229.7751718644|7229.7751718644|7014.5835242937|6895.6710176466|6895.6710176466|6750.3011307184|6673.3901452427|6664.3797059|6664.3797059|6664.3797059|6664.3797059|6664.3797059|6664.3797059|6664.3797059
08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125||5457.0472594706|5457.0472594706|5457.0472594706|5457.0472594706|5457.0472594706|5395.2191771895|5151.2435302106|5084.6039224562|4936.5912622916|4936.5912622916|4910.2125136573|4839.7916818415|4739.8998461307|4739.8998461307|4739.8998461307|4739.8998461307|4739.8998461307|4739.8998461307|4739.8998461307|4739.8998461307|4739.8998461307|4712.6664957008|4670.8699827783|4670.8699827783|4670.8699827783|4670.8699827783|||4649.8555364203|4612.0191807658|4612.0191807658|||4432.9657564064|-4957.7641640249|-4957.7641640249|-4957.7641640249|-4957.7641640249|-4957.7641640249|-4957.7641640249|-4961.5262881|||-4961.5262881|-4961.5262881|-4964.9688451304|-4964.9688451304|-4964.9688451304|-4999.8279905339|-4999.8279905339|-4999.8279905339|-4999.8279905339|4510.2358012763|4510.2358012763|4510.2358012763|4510.2358012763|4510.2358012763|4510.2358012763|4510.2358012763|4458.2409235348|4458.2409235348|4458.2409235348|4458.2409235348|4458.2409235348|4458.2409235348|4458.2409235348|4458.2409235348|4458.2409235348|4458.2409235348|4458.2409235348|4458.2409235348|4444.8819252879|4444.8819252879|4444.8819252879|4427.5085497381|4427.5085497381|4408.2123147967|4408.2123147967||4408.2123147967|4408.2123147967|4304.0136831074|4283.6818701193|4237.0354112437|4199.1205915552|4199.1205915552|4199.1205915552|-4670.1455113706|-4670.1455113706|-4670.1455113706|-4670.1455113706|-4670.1455113706|-4670.1455113706|-4670.1455113706|-4670.1455113706|-4670.1455113706|-4732.204242847|-4732.204242847|-4732.204242847|-4732.204242847|-4732.204242847|-4732.204242847|-4732.204242847|-4736.0975352034|-4736.0975352034|-4736.0975352034|-4736.0975352034|-4859.3049614441|-4859.3049614441|-4859.3049614441|-4859.3049614441|-4862.9499571601|-4936.4999524001|-5022.9999471112|-5111.333274568|-5143.3682402074|-5143.3682402074|-5268.5758224527|-5363.0286916141|-5579.8652129045|-5582.8502365606|-5589.0435019266|||-5589.0435019266|-5656.6038910296|-5729.0598789218|-5885.9554210242|-6019.783801138|-6048.2400150594|-6048.2400150594|-6048.2400150594|-6048.2400150594|-6048.2400150594|-6048.2400150594|-6048.2400150594|-6048.2400150594|-6112.4424168319|-6112.4424168319|-6112.4424168319|-6112.4424168319|-6112.4424168319|-6112.4424168319|||-6112.4424168319|-6112.4424168319|-6112.4424168319|-6112.4424168319|-6112.4424168319|-6112.4424168319|-6250.2137964799|-6314.7054821397|-6314.7054821397|||-6314.7054821397|-6375.6172023775|||-6453.5191137527|-6460.1879041697|-6578.4762299987|-6578.4762299987|-6578.4762299987|-6578.4762299987|-6578.4762299987|-6578.4762299987|-6578.4762299987|-6578.4762299987|-6578.4762299987|-6578.4762299987|-6582.8047251197|-6582.8047251197|-6582.8047251197|-6582.8047251197|-6582.8047251197|-6582.8047251197|-6582.8047251197|-6582.8047251197||-6582.8047251197|-6582.8047251197|-6582.8047251197|-6582.8047251197|-6582.8047251197|-6582.8047251197|-6582.8047251197|-6582.8047251197|-6582.8047251197|-6638.7274723552|6150.0022249669|6150.0022249669|6150.0022249669|6150.0022249669|6150.0022249669|6150.0022249669|6150.0022249669||5779.0024721855|5762.4883020377|5762.4883020377|5762.4883020377|5440.1807480047|5440.1807480047|5440.1807480047|5440.1807480047|5440.1807480047|5440.1807480047|5440.1807480047|5440.1807480047|5440.1807480047|5440.1807480047|5440.1807480047|5440.1807480047|5440.1807480047|5440.1807480047|5440.1807480047|5440.1807480047|5440.1807480047|5392.9786088941|5332.4056899927|5332.4056899927|5331.8311730526|5331.8311730526|5331.8311730526|5331.8311730526|5331.8311730526|5331.8311730526|5331.8311730526|5331.8311730526|5331.8311730526|5331.8311730526|5331.8311730526|5331.8311730526|5331.8311730526|5243.3679700584|5222.5715679733|5222.5715679733|4940.3554641178|4940.3554641178|4940.3554641178|4940.3554641178|4940.3554641178|4940.3554641178|4940.3554641178|4940.3554641178|4940.3554641178|4871.1727379086|4731.4697087874|4714.5551960338
08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125||4746.9629697486|4746.9629697486|4746.9629697486|4737.6810774984|4680.7888580225|4680.7888580225|4680.7888580225|4633.5987311361|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|4519.7256716982|||4356.6396352202|4312.3218169114|4287.941227508|||4287.941227508|4287.941227508|4287.941227508|4287.941227508|4287.941227508|4287.941227508|4287.941227508|4287.941227508|||4287.941227508|4287.941227508|4287.941227508|-4692.1106242137|-4692.1106242137|-4692.1106242137|-4692.1106242137|-4692.1106242137|-4788.0476306949|-4788.0476306949|-4788.0476306949|-4788.0476306949|-4788.0476306949|-4788.0476306949|-4788.0476306949|-4823.8307007721|-4894.7007786357|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4936.1206143396|-4940.8918066447|-4940.8918066447|-4940.8918066447||-4940.8918066447|-4965.1056946684|-4965.1056946684|-4965.1056946684|-4965.1056946684|-4965.1056946684|-5186.4507718537|4671.4240738863|4671.4240738863|4671.4240738863|4671.4240738863|4671.4240738863|4671.4240738863|4671.4240738863|4671.4240738863|4671.4240738863|4671.4240738863|4671.4240738863|4671.4240738863|4671.4240738863|4671.4240738863|4671.4240738863|4671.4240738863|4671.4240738863|4671.4240738863|4671.4240738863|4671.4240738863|-5148.870973452|-5148.870973452|-5148.870973452|-5148.870973452|-5148.870973452|-5210.1834094621|-5210.1834094621|-5210.1834094621|-5210.1834094621|-5210.1834094621|-5210.1834094621|-5210.1834094621|-5210.1834094621|-5210.1834094621|-5337.6482327357|-5389.7202585952|||-5499.9385908582|-5499.9385908582|-5604.7651009536|5208.8708261643|5208.8708261643|5208.8708261643|5208.8708261643|5138.0689211905|5138.0689211905|5092.4586354657|5092.4586354657|5092.4586354657|5092.4586354657|5092.4586354657|5092.4586354657|5086.7873727396|5069.6678638404|5069.6678638404|5069.6678638404|||5062.8531820448|5024.3924244943|4950.4360272159|4932.8733635732|4901.3313130533|4901.3313130533|4828.9544760676|4828.9544760676|4828.9544760676|||-5179.2929796256|-5179.2929796256|||-5179.2929796256|-5179.2929796256|-5245.3276498074|4723.7358852683|4723.7358852683|4723.7358852683|4723.7358852683|4723.7358852683|4723.7358852683|4723.7358852683|4723.7358852683|4723.7358852683|4723.7358852683|4723.7358852683|4723.7358852683|4723.7358852683|4723.7358852683|4723.7358852683|4587.210969467|4587.210969467||4568.4010771856|4515.2482081265|4515.2482081265|4515.2482081265|4515.2482081265|4515.2482081265|4515.2482081265|4515.2482081265|4515.2482081265|4515.2482081265|4515.2482081265|4491.053564585|4386.7817384277|4356.6463760308|4354.7181955898|4322.2979950998|-4778.2469196439||-4778.2469196439|-4778.2469196439|-4778.2469196439|-4778.2469196439|-4778.2469196439|-4778.2469196439|-4778.2469196439|-4784.3299107155|-4789.6722451066|-4789.6722451066|-4789.6722451066|-4789.6722451066|-4789.6722451066|-4789.6722451066|-4789.6722451066|-4789.6722451066|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321
08698|942758|/equities/energix|TA125||-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1261.7859875393|-1291.2066528215|-1313.6740586905|-1332.3801396984|-1332.3801396984|-1332.3801396984|-1332.3801396984|-1332.3801396984|-1340.6112835783|-1340.6112835783|-1342.5125373092|-1368.9028192325|-1375.6417918628|-1375.6417918628|-1375.6417918628|-1375.6417918628|-1375.6417918628|-1375.6417918628|-1375.6417918628|-1375.6417918628|||-1375.6417918628|-1375.6417918628|-1375.6417918628|||-1375.6417918628|-1381.3797687365|-1386.2552985961|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|||-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1386.3314369032|-1391.6525482445|-1391.6525482445|-1391.6525482445|-1391.6525482445|-1399.4900316462|-1399.4900316462|-1399.4900316462|-1399.4900316462|-1399.4900316462|-1399.4900316462|-1399.4900316462|-1399.4900316462|-1399.4900316462|1270.8276259969|1270.8276259969|1270.8276259969|1270.8276259969|1270.8276259969|1270.8276259969||1270.8276259969|1270.8276259969|-1387.601210864|-1387.601210864|-1387.601210864|-1387.601210864|-1387.601210864|-1390.3500834897|-1390.3500834897|-1390.3500834897|-1401.0556483219|-1412.6173870243|-1417.3253894863|-1417.3253894863|-1417.3253894863|-1417.3253894863|-1417.3253894863|-1417.3253894863|-1417.3253894863|-1417.3253894863|-1451.0282105403|-1452.9193236468|-1452.9193236468|-1452.9193236468|-1452.9193236468|-1452.9193236468|-1452.9193236468|-1452.9193236468|-1452.9193236468|-1459.6881373854|-1500.7090415393|-1524.6211572659|-1530.1316983172|-1530.1316983172|-1530.1316983172|-1530.1316983172|-1539.3129981302|-1567.6811090335|-1583.14331001|-1583.14331001|-1583.14331001|-1583.14331001|1410.0703229351|||1410.0703229351|1410.0703229351|1410.0703229351|1410.0703229351|1410.0703229351|1410.0703229351|1410.0703229351|1405.6808197318|1405.6808197318|1405.6808197318|1405.6808197318|1405.6808197318|1405.6808197318|1405.6808197318|1405.6808197318|1405.6808197318|1405.6808197318|1405.6808197318|1400.6453552575|||1397.7170613972|1376.7411793302|1350.7247055788|1350.7247055788|1350.7247055788|1350.7247055788|1315.1608091562|1315.1608091562|1315.1608091562|||1315.1608091562|1315.1608091562|||1315.1608091562|1300.8011875571|1300.8011875571|1300.8011875571|1300.8011875571|1262.1717176533|1262.1717176533|1262.1717176533|1262.1717176533|1262.1717176533|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126||1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126||1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1262.0800453126|1253.4222725695|1244.13044652|1244.13044652|1244.13044652|1244.13044652|1244.13044652|1244.13044652|1244.13044652|1244.13044652|1211.7560516889|1178.0622796543|1160.4025329492
08699|102939|/equities/enlight-ene|TA125||5638.0753985025|5638.0753985025|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5624.0869936819|5581.3744374244|-6158.5429512884|-6158.5429512884|-6158.5429512884|-6158.5429512884|-6158.5429512884|-6158.5429512884|-6275.1032792093|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|||5766.1700744513|5766.1700744513|5766.1700744513|||5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|||5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513|5766.1700744513||5766.1700744513|5766.1700744513|5580.0889676611|5580.0889676611|5580.0889676611|5580.0889676611|5580.0889676611|5580.0889676611|5580.0889676611|5580.0889676611|5580.0889676611|5580.0889676611|5580.0889676611|5580.0889676611|5574.3567501989|5574.3567501989|5415.9240718706|5415.9240718706|5415.9240718706|5415.9240718706|5415.9240718706|5414.3600798563|-6106.0343560532|-6106.0343560532|-6106.0343560532|-6106.0343560532|-6106.0343560532|-6106.0343560532|-6106.0343560532|-6118.2048400591|-6345.8942667323|-6427.2714074804|-6507.8015638671|-6564.9425603827|-6564.9425603827|-6564.9425603827|-6564.9425603827|-6658.1584004252|-6757.8982226947|-6828.3195400706|6200.1113881319|6200.1113881319|6200.1113881319|||6200.1113881319|6200.1113881319|6200.1113881319|6200.1113881319|6200.1113881319|6200.1113881319|6200.1113881319|6200.1113881319|6200.1113881319|6200.1113881319|6200.1113881319|6200.1113881319|6200.1113881319|6200.1113881319|6200.1113881319|6200.1113881319|6200.1113881319|6200.1113881319|6200.1113881319|||6199.5126534799|6153.7918371998|6074.0464857776|5984.7738730862|5979.7825593657|5979.7825593657|-6545.7424438896|-6545.7424438896|-6545.7424438896|||-6545.7424438896|-6545.7424438896|||-6545.7424438896|-6545.7424438896|-6545.7424438896|-6545.7424438896|-6545.7424438896|-6545.7424438896|-6545.7424438896|-6545.7424438896|-6545.7424438896|-6545.7424438896|-6545.7424438896|-6545.7424438896|-6564.8249376551|-6683.6388196167|-6691.273501838|-6691.273501838|-6691.273501838|-6691.273501838|-6691.273501838|-6691.273501838||-6691.273501838|-6691.273501838|-6691.273501838|-6691.273501838|-6691.273501838|-6691.273501838|-6691.273501838|-6691.273501838|-6691.273501838|-6691.273501838|-6691.273501838|-6691.273501838|-6691.273501838|-6691.273501838|-6691.273501838|-6691.273501838|-6707.3594464867||-6716.0104960963|-6775.9411331258|-6775.9411331258|-6775.9411331258|-6775.9411331258|-6775.9411331258|-6775.9411331258|-6775.9411331258|-6775.9411331258|-6775.9411331258|-6775.9411331258|-6775.9411331258|-6801.131869857|-6801.131869857|-6801.131869857|-6897.4242998412|-6907.7492220457|-6946.6455944143|-6946.6455944143|-6946.6455944143|-6946.6455944143|-6946.6455944143|-6991.2431708513|-6991.2431708513|-6991.2431708513|-6991.2431708513|-6991.2431708513|-6991.2431708513|-6991.2431708513|-7171.8257453903|6663.104803592|6663.104803592|6663.104803592|6663.104803592|6663.104803592|6663.104803592|6663.104803592|6663.104803592|6663.104803592|6663.104803592|6663.104803592|6663.104803592|6663.104803592|6663.104803592|6663.104803592|6663.104803592|6663.104803592|6663.104803592|6663.104803592|6549.5608928799|6522.9009920888|6402.2788800987
08700|11004|/equities/equital|TA125||13790.952006743|13790.952006743|13790.952006743|13682.92768481|13682.92768481|13682.92768481|13682.92768481|13682.92768481|13682.92768481|13439.919649789|13074.355166433|13005.950184925|13000.123685093|13000.123685093|12977.359650103|12812.621833448|12460.690926053|12448.821705614|12448.821705614|12448.821705614|12448.821705614|12448.821705614|12448.821705614|12197.579672904|12096.19963656|11995.777373956|||11852.935029575|11852.935029575|11803.816699528|||11437.377685529|11437.377685529|11437.377685529|11437.377685529|11437.377685529|11418.62320611|11418.62320611|11418.62320611|||11418.62320611|11375.692451233|11222.436056926|-12413.749341677|-12413.749341677|-12413.749341677|-12413.749341677|-12436.844090092|-12436.844090092|-12436.844090092|-12489.826766769|11290.131361181|11290.131361181|11290.131361181|11290.131361181|11290.131361181|11290.131361181|11290.131361181|11290.131361181|11222.297517623|11222.297517623|11222.297517623|11222.297517623|11222.297517623|11217.383426095|11217.383426095|11217.383426095|10943.759362328|10934.080058063|10934.080058063|10934.080058063|10885.16056551|10885.16056551|10667.400628344|10391.900724752||10391.900724752|10391.900724752|10310.445249724|-11663.912132717|-11663.912132717|-11663.912132717|-11663.912132717|-11747.680147463|-12178.533497181|-12542.259441313|-12786.702770067|11514.612312559|11514.612312559|11514.612312559|11514.612312559|11514.612312559|11514.612312559|11514.612312559|11514.612312559|11514.612312559|11154.013680621|10950.570756245|10778.967506939|10553.297229933|10362.552477703|10235.003058892|10235.003058892|9926.670065436|9716.7059161169|9716.7059161169|9716.7059161169|9716.7059161169|9716.7059161169|9716.7059161169|9716.7059161169|9716.7059161169|9716.7059161169|9716.7059161169|9716.7059161169|9716.7059161169|9480.784351241|-10722.76352501|-10722.76352501|||-10722.76352501|-10722.76352501|-10871.515027789|-11078.103240637|-11078.103240637|-11078.103240637|-11078.103240637|-11078.103240637|-11078.103240637|-11078.103240637|-11078.103240637|-11181.225822929|-11250.250914366|-11250.27879374|-11284.438968354|-11284.438968354|-11284.438968354|-11284.438968354|-11284.438968354|||-11284.438968354|-11284.438968354|-11284.438968354|-11284.438968354|-11284.438968354|-11284.438968354|-11284.438968354|-11284.438968354|-11284.438968354|||-11284.438968354|-11284.438968354|||-11284.438968354|-11284.438968354|-11361.282676981|-11361.282676981|-11501.768737013|-11501.768737013|-11692.520818903|-11961.134243226|10740.13496486|10740.13496486|10740.13496486|10740.13496486|10740.13496486|10740.13496486|10740.13496486|-11940.105574448|-11940.105574448|-11940.105574448|-11940.105574448|-11940.105574448||-11940.105574448|-11940.105574448|-11940.105574448|-11940.105574448|-11940.105574448|-11940.105574448|-11940.105574448|-11940.105574448|10794.197766609|10794.197766609|10794.197766609|10794.197766609|10794.197766609|10794.197766609|10715.219740677|10713.577489641|10680.774678569||10680.774678569|10635.339109344|10635.339109344|10564.821232605|10511.468036228|10324.964484697|10114.404982997|9909.8944255525|9868.7715839472|9798.6350932746|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-10986.973800984|-11200.630698041|-11200.630698041|-11200.630698041|-11200.630698041|-11284.034108934|-11382.815676593|-11604.795196215|10342.762985515|10342.762985515|10342.762985515|10342.762985515|10342.762985515|10342.762985515|10308.432209716|10308.432209716|10308.432209716|10308.432209716|10308.432209716|10296.591344129|10241.768160144|10135.979515537|10135.979515537|10135.979515537|10135.979515537|10115.364486384|10115.364486384|10115.364486384
08701|1072172|/equities/fattal-1998|TA125||48047.159168553|47998.961936485|47998.961936485|47390.755477142|47390.755477142|47264.694028929|47264.694028929|47264.694028929|47264.694028929|47264.694028929|46241.782751764|46241.782751764|45908.091946405|45434.002402969|45434.002402969|44242.224892188|44119.138769097|43767.376410108|43152.08490012|43128.4276668|43055.404526914|43055.404526914|41783.227252126|40530.808057918|40063.506413532|40063.506413532|||40063.506413532|40063.506413532|39527.784903924|||38859.217878588|38859.217878588|38859.217878588|38859.217878588|38859.217878588|38859.217878588|38859.217878588|38859.217878588|||38859.217878588|38859.217878588|-42195.559255707|-42195.559255707|-42195.559255707|-42195.559255707|-42195.559255707|-42195.559255707|-42346.122537909|-42346.122537909|-42727.91393101|39003.150251422|39003.150251422|39003.150251422|39003.150251422|39003.150251422|39003.150251422|39003.150251422|38826.278216062|38826.278216062|38826.278216062|38826.278216062|38826.278216062|38826.278216062|38597.743938015|38597.743938015|38597.743938015|38597.743938015|38597.743938015|38597.743938015|38597.743938015|38597.743938015|38597.743938015|-42885.694574417|-42885.694574417||-42885.694574417|-42885.694574417|-42885.694574417|-42885.694574417|-42885.694574417|-42885.694574417|-42885.694574417|-43201.327304907|39187.88158374|39187.88158374|39187.88158374|39187.88158374|39187.88158374|39187.88158374|39187.88158374|39187.88158374|39187.88158374|39187.88158374|38713.201759711|38600.224177457|38380.804641619|38093.885053316|38093.885053316|38093.885053316|38093.885053316|38093.885053316|38093.885053316|-41380.681326768|-41380.681326768|-41380.681326768|-41380.681326768|-41380.681326768|-41380.681326768|-41380.681326768|-41380.681326768|-41380.681326768|-41635.201474186|-42415.223860207|-42861.881359864|-42861.881359864|-42861.881359864|-42861.881359864|-43110.100444277|-43110.100444277|-43472.333826974|-43523.683737005|-43523.683737005|-44356.870818894|-45398.113375116|-45398.113375116|-45398.113375116|-45398.113375116|-45398.113375116|-45398.113375116|-45398.113375116|-45398.113375116|-45398.113375116|-45398.113375116|-45965.681527907|-46438.535031007|-46589.483367786|-47150.484074649|-47150.484074649|-47150.484074649|||-47150.484074649|-47150.484074649|-47150.484074649|-47150.484074649|-47150.484074649|-47150.484074649|-47150.484074649|-47150.484074649|-47150.484074649|||-47150.484074649|-47150.484074649|||-47150.484074649|-47150.484074649|-47856.093416276|-48560.659351418|-48747.727594343|-48747.727594343|-49129.697327048|-49346.546756665|-49346.546756665|-49346.546756665|-49346.546756665|-49408.940840739|46057.112903405|46057.112903405|46057.112903405|46057.112903405|46057.112903405|46057.112903405|46057.112903405|46057.112903405||46057.112903405|45625.422364068|45625.422364068|45625.422364068|45604.813100396|45604.813100396|45604.813100396|45604.813100396|45604.813100396|45604.813100396|45604.813100396|45604.813100396|45604.813100396|45604.813100396|45604.813100396|45604.813100396|45551.45900044||44789.954444933|44346.06049437|44254.395672062|44254.395672062|43759.328524514|43413.142805015|42945.881762709|42945.881762709|42945.881762709|41588.201958566|40839.940958252|40839.940958252|40839.940958252|40620.489953613|39834.988837348|39804.987597054|39243.073692536|39243.073692536|39243.073692536|39243.073692536|39243.073692536|39243.073692536|39243.073692536|39243.073692536|39243.073692536|39243.073692536|39243.073692536|39243.073692536|39243.073692536|39243.073692536|39243.073692536|39243.073692536|39243.073692536|39243.073692536|38914.52632504|38342.995463012|38342.995463012|38068.086146907|38068.086146907|38068.086146907|38068.086146907|38068.086146907|38068.086146907|38068.086146907|38068.086146907|38068.086146907|38068.086146907|38068.086146907|38068.086146907|37822.317941008|37396.071532109|37396.071532109
08702|1152802|/equities/fibi-holdings-ltd|TA125||17062.623449558|17062.623449558|17062.623449558|17050.422719555|17050.422719555|17050.422719555|17050.422719555|17050.422719555|17050.422719555|17050.422719555|17050.422719555|16798.731752537|16798.731752537|16761.58241054|16761.58241054|16697.32396363|16697.32396363|16621.542132178|16621.542132178|16621.542132178|16621.542132178|16621.542132178|16512.824591308|16300.916212565|16132.129125072|16047.92125008|||15924.912500089|15888.23611121|15886.929012456|||15495.476680506|15367.196311674|15292.440346304|15187.711495893|15164.351887235|15164.351887235|15164.351887235|15164.351887235|||15164.351887235|15139.755416339|15139.755416339|15095.839351488|15033.245376499|15033.245376499|15033.245376499|15033.245376499|15033.245376499|15033.245376499|15033.245376499|15033.245376499|15033.245376499|15033.245376499|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577||-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16058.507389577|-16321.674877308|15403.882449213|15403.882449213|15403.882449213|15403.882449213|15403.882449213|15403.882449213|15195.42494357|15028.2499373|14949.266031962|14949.266031962|14949.266031962|14841.40670218|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-15932.151538103|-16009.40990858|-16009.40990858|-16009.40990858|-16009.40990858|-16009.40990858|-16009.40990858|||-16009.40990858|-16161.011009534|-16307.548010647|-16307.548010647|-16307.548010647|-16307.548010647|-16307.548010647|-16307.548010647|-16307.548010647|-16307.548010647|-16307.548010647|-16307.548010647|-16307.548010647|-16452.275567386|-16468.848514932|-16468.848514932|-16468.848514932|-16528.232096154|-16528.232096154|||-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|||-16528.232096154|-16528.232096154|||-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|-16528.232096154|15342.393543432|15342.393543432|15342.393543432|15342.393543432|15150.236056832|15150.236056832|15150.236056832|15150.236056832||15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15150.236056832|15038.595618702||14935.106243003|14897.387487145|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15983.843203554|-15983.843203554|-16176.293832035|-16176.293832035|-16176.293832035|-16236.993146706|-16363.325718562|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481
08703|10909|/equities/fibi-5|TA125||16507.247566471|16507.247566471|16507.247566471|16507.247566471|16507.247566471|16507.247566471|16507.247566471|16507.247566471|16507.247566471|16507.247566471|16387.497296079|16285.847120985|16285.847120985|16285.847120985|16285.847120985|16108.719023317|15937.465581464|15708.101037212|15708.101037212|15708.101037212|15708.101037212|15708.101037212|15556.778930236|15366.976589151|15193.862876835|15044.847640927|||14983.453877688|14983.453877688|14822.726530764|||14490.251700849|14458.057445388|14444.084287227|14444.084287227|14444.084287227|14384.446339719|14384.446339719|14384.446339719|||14384.446339719|14384.446339719|-15375.437196703|-15375.437196703|-15375.437196703|-15375.437196703|-15375.437196703|-15375.437196703|-15454.374663003|-15533.30205309|-15533.30205309|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645||-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15599.871072645|-15621.52341405|-15936.692682278|15139.633765032|15139.633765032|15139.633765032|15139.633765032|15139.633765032|15139.633765032|14923.481961147|14721.091067941|14659.309960421|14659.309960421|14597.56662269|14479.518469655|14330.020521839|-15293.842016421|-15293.842016421|-15293.842016421|-15293.842016421|-15293.842016421|-15293.842016421|-15293.842016421|-15293.842016421|-15293.842016421|-15293.842016421|-15293.842016421|-15374.82446269|-15419.919795828|-15419.919795828|-15419.919795828|-15419.919795828|-15419.919795828|-15419.919795828|-15419.919795828|-15419.919795828|-15419.919795828|-15419.919795828|||-15419.919795828|14248.057771944|14248.057771944|14248.057771944|14248.057771944|14158.397524382|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|||-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|-15396.798352234|||-15396.798352234|-15396.798352234|||-15396.798352234|-15396.798352234|-15533.664835816|-15652.960928684|-15683.778924302|-15683.778924302|-15715.865471446|-15774.757610537|-15774.757610537|-15774.757610537|-15774.757610537|-15774.757610537|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152||14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14483.100542152|14444.556157947|14238.395731052||14116.55081228|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13873.136226795|13830.533585319|13830.533585319|13830.533585319|13830.533585319|13830.533585319|13795.037317022|13582.819241135|-14712.993078593|-14712.993078593|-14712.993078593|-14712.993078593|-14839.436753992|-14917.761424682|-14917.761424682|-14923.623805202|-14985.137561336|-15182.375068151|-15264.305631279|-15285.895145865|-15415.994606517|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098|-15429.185540098
08704|11007|/equities/formula-sys|TA125||-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-32962.157603294|-33968.004272662|30690.916539144|30336.3527498|30336.3527498|30336.3527498|30336.3527498|29937.966357778|29937.966357778|29699.962619753|29401.625133059|29198.055719826|29198.055719826|||28798.395244251|28411.55027139|27860.0558571|||27763.930139856|27763.930139856|27763.930139856|27763.930139856|27763.930139856|27763.930139856|27763.930139856|27763.930139856|||27763.930139856|27530.284123278|27530.284123278|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455||-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-29863.665998455|-30685.739998284|-31840.822220315|29321.102693838|29321.102693838|29321.102693838|29321.102693838|29321.102693838|29180.114104265|28474.571226961|27950.079141068|27323.924865516|27323.924865516|27013.249850573|26910.740556263|26910.740556263|26530.267284737|26204.741427485|26027.868899157|26027.868899157|26027.868899157|25814.298776841|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|-28107.298405712|||-28107.298405712|-28107.298405712|-28716.998228569|-29256.109142854|-30059.565714283|-30723.044091707|-30723.044091707|-31416.160101897|28716.33681324|28716.33681324|28716.33681324|28716.33681324|28716.33681324|28716.33681324|28716.33681324|28716.33681324|28716.33681324|28716.33681324|28716.33681324|||28216.485348045|27442.205942272|-29656.229087948|-29656.229087948|-29656.229087948|-29656.229087948|-29656.229087948|-29656.229087948|-30023.032319942|||-30461.147022158|-30755.448136196|||-30755.448136196|-30755.448136196|-30755.448136196|-31176.609040217|28217.333261584|28217.333261584|28217.333261584|28217.333261584|28217.333261584|28217.333261584|28217.333261584|27395.380676092|27395.380676092|27395.380676092|27395.380676092|27245.037871719|27245.037871719|27232.077231701|27232.077231701|27232.077231701||27232.077231701|27183.419146334|26308.799051482|25937.714878373|25937.714878373|25652.341241554|25652.341241554|25652.341241554|25652.341241554|25652.341241554|25652.341241554|25652.341241554|25652.341241554|25652.341241554|25652.341241554|25388.712490615|25051.347211795||24915.385790883|24412.189013557|24412.189013557|24412.189013557|24142.432237286|24055.480263651|23506.089181834|23314.127821446|23314.127821446|23314.127821446|23173.690437349|23173.690437349|23173.690437349|23173.690437349|23173.690437349|23173.690437349|23173.690437349|23173.690437349|23173.690437349|23173.690437349|23173.690437349|23163.544930388|23008.203617763|23008.203617763|22957.448464181|22789.942737979|22488.825264421|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|22300.398955574|21987.255083092|21987.255083092|21987.255083092|21923.616758991|21796.796398879|-23633.715502224
08705|11854|/equities/fox|TA125||27711.584963606|27711.584963606|27711.584963606|27711.584963606|27711.584963606|26892.976630462|26892.976630462|26892.976630462|26746.085144957|26717.31682773|26377.061160997|26377.061160997|26377.061160997|26377.061160997|26365.067956664|25920.075507404|25863.417230449|25862.172496523|25862.172496523|25862.172496523|25862.172496523|25862.172496523|25862.172496523|25862.172496523|25862.172496523|25862.172496523|||25862.172496523|25862.172496523|25862.172496523|||25862.172496523|25862.172496523|25862.172496523|25862.172496523|25862.172496523|25862.172496523|25862.172496523|25862.172496523|||25862.172496523|25862.172496523|25862.172496523|25699.636107248|24914.394215612|24914.394215612|24914.394215612|24914.394215612|24914.394215612|24914.394215612|24914.394215612|24914.394215612|24914.394215612|24914.394215612|24779.7459452|24779.7459452|24553.190596982|24553.190596982|24553.190596982|24160.358761706|24160.358761706|24122.532062272|24122.532062272|24122.532062272|24122.532062272|24122.532062272|24122.532062272|23773.924513635|23342.49939955|23342.49939955|22917.777110611|22828.641234012|22579.601371125|22374.001523472|-25434.736828794||-25434.736828794|-25434.736828794|-25434.736828794|-25434.736828794|-25434.736828794|-25434.736828794|-25993.596476438|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26428.517046944|-26513.907829938|-26657.119811042|-27680.688678935|-28527.38100737|-28527.38100737|-28527.38100737|-28527.38100737|-28592.645563744|-29018.75995524|-29018.75995524|-29060.29756876|-29060.29756876|-29060.29756876|-29060.29756876|||-29060.29756876|-29060.29756876|-29729.7750764|-30052.808736297|-30052.808736297|-30734.669617889|-30734.669617889|-30734.669617889|-30734.669617889|-31332.410686543|-31402.678540603|-31616.309489559|-32606.454988399|-32898.172378707|-32898.172378707|-32898.172378707|-32898.172378707|-32898.172378707|-32898.172378707|||-32898.172378707|-32898.172378707|-32898.172378707|-32898.172378707|-32898.172378707|-32898.172378707|-32898.172378707|-32898.172378707|-32898.172378707|||-32898.172378707|-32898.172378707|||-32898.172378707|-32898.172378707|-33222.545920906|-33222.545920906|-33222.545920906|-33222.545920906|-33582.273245451|-34375.303606057|30872.256818569|30872.256818569|30872.256818569|30872.256818569|30872.256818569|30872.256818569|30872.256818569|30872.256818569|30490.840909521|30455.050505582|30455.050505582|30011.167228424||29443.519142694|28688.354602993|28091.505114437|27930.561238263|27688.500686883|27688.500686883|27688.500686883|27688.500686883|27688.500686883|27688.500686883|27688.500686883|27688.500686883|27688.500686883|27688.500686883|27269.445207648|27169.383564053|26991.537293392||26666.650979497|26666.650979497|25895.167754996|25872.305870366|25872.305870366|25410.02862876|25410.02862876|25410.02862876|25402.809587511|24648.677319456|24570.860111959|24570.860111959|24570.860111959|24570.860111959|24238.634339389|24238.634339389|24238.634339389|24238.634339389|24238.634339389|24238.634339389|23996.260377099|23718.92365681|23718.92365681|23718.92365681|23718.92365681|23718.92365681|23718.92365681|23339.915174233|23093.90762251|23093.90762251|23018.466607362|-25569.082926874|-25569.082926874|-25569.082926874|-25569.082926874|-26040.647696527|-26657.386329474|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062|-26923.857447062
08706|1136087|/equities/freshmarket|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08707|10915|/equities/gazit-globe|TA125||1433.7860362742|1426.2469633391|1426.2469633391|1426.2469633391|1420.3312254309|1420.3312254309|1420.3312254309|1355.7569171454|1323.0819496196|1323.0819496196|1323.0819496196|1323.0819496196|1306.7577217996|1305.6196908884|1278.8131611311|1278.8131611311|1278.8131611311|1278.8131611311|1278.8131611311|1278.8131611311|1278.8131611311|1278.8131611311|1272.1314368359|1272.1314368359|1272.1314368359|1272.1314368359|||1272.1314368359|1272.1314368359|1272.1314368359|||1266.7105027983|1266.7105027983|1266.7105027983|1266.7105027983|1266.7105027983|1266.7105027983|1266.7105027983|1259.4561142203|||1247.3401269115|1219.0445854572|1204.9384282858|1199.3765001565|1199.3765001565|1199.3765001565|1199.3765001565|1199.3765001565|1199.3765001565|1199.3765001565|1199.3765001565|1199.3765001565|1199.3765001565|1199.3765001565|1168.1253088351|1168.1253088351|1166.2596405372|1166.2596405372|1151.8440450413|1129.6886763255|1129.6886763255|1129.6886763255|1128.4304645994|1128.4304645994|1117.9227384438|1092.5252649376|1090.4853256407|1090.4853256407|1090.4853256407|1090.4853256407|1090.4853256407|1051.7614729341|1044.5683032601|1016.5758925112|-1134.5025650151||-1134.5025650151|-1134.5025650151|-1134.5025650151|-1134.5025650151|-1134.5025650151|-1134.5025650151|-1153.1574876729|-1153.1574876729|-1172.452764081|-1193.2252934233|1087.3973579891|1087.3973579891|1087.3973579891|1087.3973579891|1070.9970644323|1058.6941898935|1058.6941898935|1058.6941898935|1037.6046554372|1030.4440190583|1030.4440190583|1021.6044656203|1003.5605173559|954.40057483985|941.61174982206|923.17972202451|921.36635780501|876.89039145761|-977.49069294772|-977.49069294772|-977.49069294772|-977.49069294772|-977.49069294772|-977.49069294772|-977.49069294772|-977.49069294772|-977.49069294772|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|||-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-987.62858755841|-1002.3262145017|-1023.0902335881|-1046.78360237|-1071.2206414951|-1088.6229377072|-1098.7477085636|-1124.0530095151|-1142.4851969322|||-1142.4851969322|-1152.158583954|-1152.158583954|-1152.158583954|-1152.158583954|-1153.7513382149|-1153.7513382149|-1167.2792646832|-1180.1991829813|||-1188.4435366459|-1191.3519021206|||-1191.3519021206|-1191.3519021206|-1196.7243356895|1096.8373277757|1096.8373277757|1096.8373277757|1096.8373277757|1096.8373277757|1096.8373277757|1079.2636975286|1071.6750453498|1071.6750453498|1071.6750453498|1071.6750453498|1071.6750453498|1069.7672540006|-1161.0535615001|-1161.0535615001|-1161.0535615001|-1161.0535615001||-1161.0535615001|-1161.0535615001|-1161.0535615001|-1161.0535615001|-1161.0535615001|-1161.0535615001|-1169.1150683334|-1189.4611870371|-1195.7346522635|-1200.5940580705|-1215.1045089672|-1227.3703826711|-1227.3703826711|-1227.3703826711|-1230.0226474124|-1237.8029415693|-1249.7810461881||1123.4889478432|1123.4889478432|1123.4889478432|1123.4889478432|1123.4889478432|1115.2654976035|-1233.9861525484|-1233.9861525484|-1233.9861525484|-1233.9861525484|-1233.9861525484|-1233.9861525484|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1244.0177111531|-1275.1307901701|-1305.423100189|-1308.2630866531|-1308.2630866531|-1336.9034296145|1192.4714774105|1192.4714774105|1192.4714774105|1192.4714774105|1192.4714774105|1192.4714774105|1192.4714774105|1192.4714774105|1167.2672560623|1167.2672560623|1115.6858400692|1087.5953778547|1082.3837531719|1077.7450132173|1077.7450132173|1077.7450132173|1077.7450132173|1075.9389035748|1071.7098928609|-1216.2683654916|-1216.2683654916|-1216.2683654916
08708|1167677|/equities/gencell|TA125||-55.726459125831|-55.726459125831|-55.726459125831|-55.726459125831|-55.957176848865|-56.257974488444|-57.775526531214|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|||-57.806484834691|-57.806484834691|-57.806484834691|||-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|||-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.806484834691|-57.832080678611|-57.832080678611|-60.007867632607|-63.514296437082|-65.310331875281|-65.82364948658|-65.82364948658|-65.82364948658|-65.82364948658|-65.82364948658|-66.259611854596|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514|-66.559241631514||-66.559241631514|-66.559241631514|-66.559241631514|-68.338046342009|-68.420049965242|-68.844502038271|-69.632780254451|-72.953088111974|-74.270405404959|-74.270405404959|-74.270405404959|-74.270405404959|-74.270405404959|-74.270405404959|-74.270405404959|-74.270405404959|-75.000453544097|-77.289392657233|-78.909809049564|-78.909809049564|-78.909809049564|-78.909809049564|-78.909809049564|-78.909809049564|-78.909809049564|-78.909809049564|-78.909809049564|-78.909809049564|-82.994230412331|-85.976923358536|-88.840651179655|-88.840651179655|-90.684053051586|-92.060060302544|-92.766734432432|-96.401924264931|-97.985473355213|-102.05608209919|-103.97897968636|-107.57664341778|-109.20030130545|-109.20030130545|-109.20030130545|||-109.20030130545|-111.55033698788|-113.31148333804|89.331195700087|89.331195700087|89.331195700087|89.331195700087|77.656882246245|76.629871112228|76.524934774336|76.524934774336|76.524934774336|76.524934774336|76.524934774336|76.524934774336|73.516597754091|-85.586813312593|-85.586813312593|-85.586813312593|||-85.586813312593|-85.586813312593|-85.586813312593|-85.586813312593|-85.586813312593|-86.479792230464|-88.30532266601|-90.167028236213|-92.529662756055|||-92.529662756055|-93.899627319011|||-94.799585147073|-96.81682269114|-96.81682269114|-96.81682269114|-96.81682269114|-96.81682269114|-103.22980739825|-106.88867073316|-109.40963448704|-110.20448676673|-110.20448676673|-111.30498495728|-114.12776258952|-115.83084740646|-116.1078326497|-116.1078326497|-117.03648072189|-117.60582467565|-117.60582467565|-117.60582467565||-117.60582467565|-117.60582467565|-117.60582467565|-117.60582467565|-117.60582467565|-117.60582467565|-117.60582467565|-117.60582467565|-117.60582467565|-117.60582467565|-119.12869730536|-120.46521855001|-122.40952805683|-122.40952805683|-123.40631791342|-123.40631791342|-123.40631791342||-123.40631791342|-123.40631791342|-123.40631791342|-123.40631791342|-125.51257452688|-126.83619324059|-127.37354804509|-127.55877733624|-127.55877733624|-127.55877733624|-127.55877733624|-127.55877733624|-127.55877733624|-127.55877733624|-127.55877733624|-127.55877733624|-127.55877733624|-129.37642172085|-130.01824525448|-130.59804909596|-132.11515682234|-132.11515682234|-132.11515682234|-132.11515682234|-132.33906203392|-136.52353488224|-136.52353488224|-136.67615563359|-142.09017029831|116.50785659647|116.50785659647|116.50785659647|116.50785659647|116.50785659647|116.50785659647|116.50785659647|116.50785659647|116.50785659647|116.50785659647|116.50785659647|115.42903328649|115.42903328649|115.42903328649|115.42903328649|115.42903328649|115.42903328649|115.42903328649|115.42903328649|115.42903328649|109.26559406642|106.52646037822|106.52646037822
08709|1129335|/equities/generation-capital|TA125||68.356667464945|68.356667464945|68.356667464945|68.356667464945|68.356667464945|68.356667464945|68.356667464945|68.356667464945|68.356667464945|68.073285939909|68.073285939909|68.073285939909|68.073285939909|68.073285939909|68.073285939909|68.073285939909|68.073285939909|68.073285939909|68.073285939909|68.073285939909|68.073285939909|68.073285939909|67.242542137279|66.047264802869|64.085849696195|62.728723240998|||61.104136680129|60.221266029678|59.081133293444|||59.081133293444|59.081133293444|59.081133293444|59.081133293444|59.081133293444|59.081133293444|59.081133293444|59.081133293444|||59.081133293444|59.081133293444|59.081133293444|59.081133293444|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.953942394497|57.371047867937|57.335246815116|57.335246815116|55.405829497874|55.356475270126|54.479417814517|53.19379744453|52.453520024914|52.453520024914|52.453520024914|52.453520024914|52.453520024914|52.115022037977|50.903391688277||50.903391688277|50.903391688277|50.346731185948|50.346731185948|50.346731185948|50.346731185948|50.346731185948|50.346731185948|-55.610031632853|-55.610031632853|-55.610031632853|-55.610031632853|-55.610031632853|-55.610031632853|-55.610031632853|-55.610031632853|-55.610031632853|-55.610031632853|-55.610031632853|-55.610031632853|-55.610031632853|-55.610031632853|-55.610031632853|-55.610031632853|-55.610031632853|-55.610031632853|-55.610031632853|-55.610031632853|-55.610031632853|-56.105592864832|-56.161841856208|-56.161841856208|-56.640543913636|-56.640543913636|-56.640543913636|-56.640543913636|-56.640543913636|-56.640543913636|-56.640543913636|-56.640543913636|-56.640543913636|-56.640543913636|-58.295049428711|||-58.600055005561|-60.327838555984|-60.35926085467|-60.35926085467|-60.35926085467|-60.35926085467|-60.35926085467|-60.35926085467|-60.35926085467|-60.35926085467|-60.35926085467|-60.35926085467|-61.621403492765|-63.174570965272|-63.174570965272|-65.499522235109|-65.699470336916|-66.065760341725|-66.065760341725|||-66.065760341725|-66.065760341725|-66.065760341725|-66.065760341725|-66.065760341725|-66.065760341725|-66.065760341725|-66.065760341725|-66.065760341725|||-66.065760341725|-66.065760341725|||-66.065760341725|-66.065760341725|-66.065760341725|-66.065760341725|-66.065760341725|-66.065760341725|-66.065760341725|-68.495289183812|61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709||61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709|61.2257368709|60.692711322743|60.692711322743||60.692711322743|59.233507626962|59.233507626962|59.233507626962|59.233507626962|59.233507626962|-68.169143946635|-68.169143946635|-68.169143946635|-68.169143946635|-68.169143946635|-68.169143946635|60.336225880606|60.336225880606|60.336225880606|60.336225880606|60.336225880606|60.336225880606|60.336225880606|60.336225880606|60.336225880606|-67.624867770851|-67.624867770851|-67.624867770851|-67.624867770851|-68.131934139685|-68.131934139685|-68.556706478513|-68.556706478513|-69.407452532888|-69.593828689415|-69.593828689415|-69.593828689415|61.257049531|61.257049531|61.257049531|61.257049531|61.257049531|61.257049531|61.257049531|59.958233320524|59.958233320524|59.958233320524|58.731373323125|56.590410988775|52.64490042047|51.305446310356|49.54561343055|49.54561343055|47.484014244665|46.971126684204|46.37347532274
08710|10913|/equities/gilat-satellite|TA125||-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2075.0270200016|-2196.1411333351|1994.620962961|1987.8566255122|1942.3406950135|1933.2118833484|1919.9020926093|1868.5890032214|1868.5890032214|1841.7100035793|1822.5514927775|1822.5514927775|1822.5514927775|1822.5514927775|1822.5514927775|||1822.5514927775|1822.5514927775|1822.5514927775|||1822.5514927775|1822.5514927775|1822.5514927775|1822.5514927775|1822.5514927775|1822.5514927775|1822.5514927775|1822.5514927775|||1822.5514927775|1784.8905475305|1784.1006083673|1731.6921090954|1731.6921090954|1709.1578989949|1676.1754433276|1661.5838259196|1654.3709176884|1641.6899085427|1641.3776761586|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606|1594.5352445606||1594.5352445606|1594.5352445606|1584.7316966401|-1739.1944519059|-1739.1944519059|-1745.493835451|-1786.3264838344|-1790.1821419904|-1790.1821419904|-1790.1821419904|-1790.1821419904|-1790.1821419904|-1790.1821419904|-1790.1821419904|-1790.1821419904|-1795.7016116587|-1795.7016116587|-1795.7016116587|-1795.7016116587|-1795.7016116587|-1795.7016116587|-1795.7016116587|-1795.7016116587|-1795.7016116587|-1825.5371902039|-1825.5371902039|-1825.5371902039|-1846.3746557821|-1852.6292046693|-1852.6292046693|-1859.0324496325|-1859.220781389|-1859.220781389|-1859.220781389|-1895.0237792155|-1895.0237792155|-1895.0237792155|-1895.0237792155|-1895.0237792155|-1938.0264213505|-2082.2385836897|-2082.2385836897|-2082.2385836897|||-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|||-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2082.2385836897|-2096.5984263219|||-2135.6093625799|-2199.0104028665|||-2212.1548183537|-2212.1548183537|-2244.172020393|-2287.69113377|2060.078140544|2060.078140544|2060.078140544|2060.078140544|2060.078140544|2060.078140544|2060.078140544|2011.0868228267|1946.5964698074|-2123.3201666287|-2123.3201666287|-2123.3201666287|-2123.3201666287|-2123.3201666287|-2154.5779629208|-2161.6977365787||-2191.4037345231|-2191.4037345231|-2191.4037345231|-2191.4037345231|-2191.4037345231|-2191.4037345231|-2212.6708161368|-2216.8564623742|-2218.3960693047|-2233.5511881163|-2273.6679867959|-2278.5199853288|-2292.7999836987|-2348.6110929985|-2352.6789922206|-2357.087769134|-2380.3752990377||-2471.8738878164|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2221.5401483236|2217.3223870263|2206.358207807|2157.4535642299|-2334.8733364617|-2334.8733364617|-2334.8733364617|-2334.8733364617|-2334.8733364617|-2334.8733364617|-2334.8733364617|-2334.8733364617|-2342.4148182908|-2363.9103380304|-2363.9103380304|-2363.9103380304|-2363.9103380304|-2363.9103380304|-2363.9103380304|-2363.9103380304|-2363.9103380304|-2363.9103380304|-2363.9103380304|-2391.2892644782|-2416.3158634818|-2416.3158634818|-2416.3158634818|-2430.0731816465|-2441.1088662302|-2441.1088662302|-2444.7825509015|-2444.7825509015|-2449.0917232239
08711|10919|/equities/hadera-paper|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08712|10920|/equities/harel-ins---inv|TA125||4102.0132868851|4102.0132868851|4066.9731936854|4066.9731936854|4062.8591040948|3971.6497547551|3971.6497547551|3971.6497547551|3971.6497547551|3945.8886163946|3875.8762404384|3823.3069338205|3791.5632598005|3769.0702886673|3756.3558762969|3743.5065292188|3698.0628102431|3650.3241567121|3650.3241567121|3650.3241567121|3637.804618569|3585.0606872989|3508.8452081099|3508.7403403428|3508.7403403428|3508.7403403428|||3447.834486067|3447.834486067|3447.834486067|||3344.4272067411|3342.8751853577|3342.8751853577|3342.8751853577|3342.8751853577|3342.8751853577|3342.8751853577|3342.8751853577|||3342.8751853577|3342.8751853577|-3592.3627997803|-3592.3627997803|-3592.3627997803|-3592.3627997803|-3592.3627997803|-3592.3627997803|-3593.6808886448|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3406.3580005937|3372.0088895486|3348.0944292852|3348.0944292852|3348.0944292852|3348.0944292852|3348.0944292852|3324.3079373891|3324.3079373891|-3542.8952416629|-3542.8952416629||-3542.8952416629|-3542.8952416629|-3542.8952416629|-3542.8952416629|-3542.8952416629|-3542.8952416629|-3561.8836018477|-3628.3706687196|3316.2463568907|3316.2463568907|3316.2463568907|3316.2463568907|3316.2463568907|3304.0515076563|3274.7238973959|3210.5265526621|3200.657297153|3200.657297153|3200.657297153|3200.657297153|3183.7973897847|3183.7973897847|3183.7973897847|3161.1082108719|3121.5091231909|3104.1212479899|3077.4124977666|-3280.300186303|-3280.300186303|-3280.300186303|-3280.300186303|-3293.2224292256|-3309.2470005314|-3309.2470005314|-3309.2470005314|-3309.2470005314|-3309.2470005314|-3309.2470005314|-3309.2470005314|-3309.2470005314|-3309.2470005314|-3309.2470005314|-3309.2470005314|||-3319.3300005904|-3356.9219597531|-3356.9219597531|-3356.9219597531|-3356.9219597531|-3356.9219597531|-3356.9219597531|-3356.9219597531|-3356.9219597531|-3356.9219597531|-3380.8021775035|-3382.8357527817|-3417.2619475352|-3453.902163928|-3497.6135154755|-3549.4039060839|-3600.3932289821|-3657.1843517742|-3657.1843517742|||-3657.1843517742|-3657.1843517742|-3657.1843517742|-3657.1843517742|-3657.1843517742|-3668.5937241936|-3672.6863005877|-3672.6863005877|-3672.6863005877|||-3672.6863005877|-3672.6863005877|||-3672.6863005877|-3672.6863005877|-3684.2625562086|-3702.625062454|-3774.4774519259|3407.2027677091|3407.2027677091|3407.2027677091|3407.2027677091|3407.2027677091|3407.2027677091|3407.2027677091|3407.2027677091|3385.4475196768|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455||3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3381.3110167455|3377.178907495|3328.1653178951|3328.1653178951|3304.7392421056|3224.7102690062||3124.5114100069|3019.7904555633|2997.0348343534|2997.0348343534|2997.0348343534|2997.0348343534|2997.0348343534|2997.0348343534|2997.0348343534|2958.3164826149|2925.5183140166|2901.5333525605|2901.5333525605|2901.5333525605|2889.481502845|2868.0905587167|2861.9339541296|2854.2599490329|2823.7888322588|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825|2753.8168861825
08713|11016|/equities/hilan-tec|TA125||20248.189787824|20248.189787824|20248.189787824|20248.189787824|20248.189787824|20248.189787824|20248.189787824|20248.189787824|20109.740478795|20109.740478795|19910.267198661|19465.852442957|19290.947158841|19282.156986223|19282.156986223|19173.761297975|19173.761297975|19173.761297975|19149.179219972|18895.097802434|18895.097802434|18868.99755826|18694.997286956|-20121.353961851|-20121.353961851|-20121.353961851|||-20121.353961851|-20121.353961851|-20121.353961851|||-20121.353961851|-20121.353961851|-20121.353961851|-20121.353961851|-20121.353961851|-20121.353961851|-20121.353961851|-20121.353961851|||-20121.353961851|-20121.353961851|-20121.353961851|-20121.353961851|-20121.353961851|-20121.353961851|-20121.353961851|-20177.059957612|-20355.066619569|-20376.131629097|-20376.131629097|-20737.19041167|-20737.19041167|-20737.19041167|-20737.19041167|-20831.222730457|-20831.222730457|-21068.861117346|-21068.861117346|-21068.861117346|-21068.861117346|-21068.861117346|-21068.861117346|-21068.861117346|-21125.164969569|-21125.164969569|-21125.164969569|-21125.164969569|-21125.164969569|-21125.164969569|-21125.164969569|-21125.164969569|-21125.164969569|-21125.164969569|-21125.164969569||-21125.164969569|-21125.164969569|-21125.164969569|-21125.164969569|-21125.164969569|-21125.164969569|19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|19439.937958135|-20697.190914755|-20697.190914755|-20697.190914755|-20697.190914755|-20697.190914755|-20697.190914755|-20697.190914755|-20697.190914755|-20697.190914755|-20697.190914755|-20832.434349728|-20926.59372192|-21078.839124719|-21078.839124719|-21078.839124719|-21229.265694132|||-21249.739660147|-21330.821844607|-21819.802049564|-22194.224499515|-22276.064669278|-22276.064669278|-22276.064669278|-22276.064669278|-22276.064669278|-22276.064669278|-22276.064669278|-22436.182965864|-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|||-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|-22722.981392276|||-22722.981392276|-22853.86821364|||-22911.520237378|-23148.355819309|-23412.062021454|-23448.40224606|-23570.434871679|21740.674832976|21740.674832976|21740.674832976|21740.674832976|21740.674832976|21740.674832976|21740.674832976|21740.674832976|21740.674832976|21740.674832976|21740.674832976|21546.860925529|21464.289917254|21292.544352505|21192.153521611||21192.153521611|21108.503912901|20790.004347667|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536||19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19385.315998536|19199.772837699|19199.772837699|19126.969819666|19070.833075342|19070.833075342|19070.833075342|19070.833075342|19070.833075342|19070.833075342|19070.833075342|19070.833075342|19070.833075342|19070.833075342|19002.386512768|19002.386512768|18699.318347519|18472.575941688|18325.639935209|18239.59992801|18227.649093964|18227.649093964|18227.649093964|18227.649093964|18227.649093964|18227.649093964|18227.649093964|18227.649093964|18227.649093964|18227.649093964|18227.649093964|18227.649093964|18203.935657015|18203.935657015|18203.935657015|17942.150730017|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761|17681.034731761
08714|10923|/equities/icl|TA125/EAFAVALUE||1576.2460733681|1576.2460733681|1576.2460733681|1576.2460733681|1576.2460733681|1545.328970409|1520.2168425682|1520.2168425682|1520.2168425682|1520.2168425682|1508.6298250758|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|||1487.7995890451|1487.7995890451|1487.7995890451|||1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|1487.7995890451|||1487.7995890451|1487.7995890451|1487.7995890451|1441.4995433834|-1550.534919913|-1550.534919913|-1550.534919913|-1561.4276887922|-1576.0863208803|-1580.7053344201|-1580.7053344201|-1614.181427252|-1614.181427252|-1614.181427252|-1614.181427252|-1634.64603028|-1640.9955892|1540.9569523615|1540.9569523615|1540.9569523615|1540.9569523615|1540.9569523615|1539.8604350142|1539.8604350142|1534.1227055713|1526.8585617459|1509.4539574955|1497.3377305505|-1604.7027951663|-1604.7027951663|-1604.7027951663|-1604.7027951663|-1604.7027951663|-1604.7027951663|-1604.7027951663||-1604.7027951663|-1614.2508428023|-1614.2508428023|-1614.2508428023|-1614.2508428023|-1614.2508428023|-1669.2231586692|1565.9142997576|1565.9142997576|1565.9142997576|1565.9142997576|1565.9142997576|1565.9142997576|1565.9142997576|1565.9142997576|1559.6677637279|1559.6677637279|1559.6677637279|-1706.2764972581|-1706.2764972581|-1706.2764972581|-1706.2764972581|-1706.2764972581|-1706.2764972581|-1706.2764972581|-1706.2764972581|-1706.2764972581|-1706.2764972581|-1706.2764972581|-1706.2764972581|-1715.5294413979|-1729.199379331|-1745.0317674394|-1745.0317674394|-1745.0317674394|-1745.0317674394|-1745.0317674394|-1745.0317674394|-1745.0317674394|-1745.0317674394|-1747.9241860437|-1782.9713178264|-1820.0792420293|||-1824.6820878317|-1824.6820878317|-1824.6820878317|-1841.539614607|-1841.539614607|-1852.3005687339|-1852.3005687339|-1852.3005687339|-1862.7178280071|-1862.7178280071|-1862.7178280071|-1862.7178280071|-1862.7178280071|-1862.7178280071|-1875.8738617372|-1875.8738617372|-1891.6982070798|-1891.6982070798|-1891.6982070798|||-1891.6982070798|-1891.6982070798|-1891.6982070798|-1891.6982070798|-1891.6982070798|-1891.6982070798|-1891.6982070798|-1895.2757856442|-1923.0565254867|||-1923.0565254867|-1946.4447162301|||-1946.4447162301|-1946.4447162301|-1946.4447162301|-1946.4447162301|-1979.4255755927|-1979.4255755927|-2020.0306733819|1816.0818878496|1816.0818878496|1816.0818878496|1816.0818878496|1816.0818878496|1816.0818878496|1816.0818878496|1816.0818878496|1816.0818878496|1810.9798753885|1783.8665282094|1776.4547712063|1776.4547712063||1776.4547712063|-1945.3872562013|-1945.3872562013|-1945.3872562013|-1945.3872562013|-1971.0413957792|1803.4202174817|1803.4202174817|1803.4202174817|1803.4202174817|1803.4202174817|1772.7706408805|1772.7706408805|1772.7706408805|1772.7706408805|1755.1506491092|1755.1506491092||1755.1506491092|1755.1506491092|1710.2409680067|1710.2409680067|1710.2409680067|1710.2409680067|1703.4899644519|1634.4332938354|-1756.9159520875|-1756.9159520875|-1756.9159520875|-1756.9159520875|-1765.4960403711|-1765.4960403711|-1765.4960403711|-1765.4960403711|-1785.8844893012|-1788.1494325569|-1788.5346807548|-1788.5346807548|-1788.5346807548|-1788.5346807548|-1788.5346807548|-1788.5346807548|-1788.5346807548|-1788.5346807548|-1788.5346807548|-1788.5346807548|-1788.5346807548|-1829.2607563943|-1853.4563959936|-1867.1182177707|-1907.7424641897|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152|-1928.281091152
08715|102941|/equities/i.d.i-insur|TA125||12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12881.434570242|12507.149522491|12445.166136101|12396.851262334|12367.902793005|12367.902793005|12239.891992228|12068.40130728|12068.40130728|12068.40130728|12068.40130728|12068.40130728|12068.40130728|12068.40130728|11946.001452533|11886.730188312|11886.730188312|||11576.922431458|11426.024923842|-12540.891317967|||-12540.891317967|-12540.891317967|-12540.891317967|-12540.891317967|-12540.891317967|-12540.891317967|-12540.891317967|-12540.891317967|||-12540.891317967|-12540.891317967|-12540.891317967|-12540.891317967|-12540.891317967|-12540.891317967|-12540.891317967|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11393.862117798|11145.402353109|11034.335947899|10879.262164332|10773.163165842|10773.163165842|10306.292406491|10079.269419055|-11096.819948292|-11096.819948292|-11096.819948292|-11096.819948292|-11096.819948292|-11096.819948292||-11096.819948292|-11096.819948292|-11096.819948292|-11096.819948292|-11096.819948292|-11096.819948292|10213.358693239|10213.358693239|10213.358693239|10213.358693239|10213.358693239|10213.358693239|10213.358693239|10213.358693239|10118.772585336|10118.772585336|10118.772585336|10118.772585336|10105.80601555|10105.80601555|10105.80601555|9881.9827352466|9881.9827352466|9724.4252613851|9507.6947348723|-10678.633122178|-10678.633122178|-10678.633122178|-10678.633122178|-10678.633122178|-10678.633122178|-10678.633122178|-10678.633122178|-10824.592357976|-10867.713731084|-10893.126367871|-10910.418186524|-11207.174273102|-11207.174273102|-11207.174273102|-11207.174273102|-11207.174273102|-11309.038783404|||-11309.038783404|-11309.038783404|-11389.487537116|-11560.541707907|-11683.380899111|-11683.380899111|-11683.380899111|-11683.380899111|-11696.94812632|-11696.94812632|-11696.94812632|-11696.94812632|-11696.94812632|10677.310799655|10677.310799655|10677.310799655|10677.310799655|10677.310799655|10677.310799655|||10654.789777395|10560.321974883|10435.913305426|10218.792561584|-11294.02553421|-11294.02553421|-11294.02553421|-11294.02553421|-11294.02553421|||-11294.02553421|-11294.02553421|||-11294.02553421|-11294.02553421|-11294.02553421|-11305.454556029|-11305.454556029|-11305.454556029|-11305.454556029|-11425.252333529|-11425.252333529|-11425.252333529|-11425.252333529|-11503.521399419|-11503.521399419|-11690.023777132|-11971.32565078|-11971.32565078|-12130.323252099|-12130.323252099|-12130.323252099|-12209.731453024||11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|11162.951267248|10901.056963609|10787.971560011||10787.971560011|10566.079511123|10541.301649686|10541.301649686|10541.301649686|10541.301649686|10541.301649686|10538.6884239|10538.6884239|10538.6884239|10538.6884239|10538.6884239|10538.6884239|10422.431582111|10287.701757901|10072.656491236|10072.656491236|9998.217890415|9998.217890415|9856.9087671278|9846.5652968087|9786.9034328118|9786.9034328118|9786.9034328118|9786.9034328118|9786.9034328118|9786.9034328118|9786.9034328118|9786.9034328118|9786.9034328118|9786.9034328118|9786.9034328118|9786.9034328118|9687.8919872151|9687.8919872151|9687.8919872151|9687.8919872151|9448.7688746834|9210.2987496482|9127.5541662758|9084.8906710545|9084.8906710545|9084.8906710545|9084.8906710545|9084.8906710545|9084.8906710545|9084.8906710545|9084.8906710545|9084.8906710545|9084.8906710545|9084.8906710545|9084.8906710545
08716|11019|/equities/i.e.s.-ord1|TA125||22174.595978814|22174.595978814|22174.595978814|22039.551087571|22035.056763968|21952.840848853|21638.198578831|21638.198578831|21421.356270161|21421.356270161|20882.618077957|20597.908975508|20330.072809269|20330.072809269|20323.969788077|19927.188653418|19014.121794344|-20960.267325602|-20960.267325602|-20960.267325602|-20960.267325602|-20960.267325602|-20960.267325602|-20960.267325602|-20960.267325602|-20960.267325602|||-20981.873241485|-20981.873241485|-20999.596594425|||-20999.596594425|-21027.885104917|-21276.82465586|-21276.82465586|-21276.82465586|-21276.82465586|-21276.82465586|-21276.82465586|||-21276.82465586|-21276.82465586|-21276.82465586|-21276.82465586|-21276.82465586|-21276.82465586|-21276.82465586|-21517.027395401|-21687.808217112|-21728.590391496|-21728.590391496|-21881.810534211|-21881.810534211|-21881.810534211|-21881.810534211|-21898.678371346|-21922.975968162|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22043.4780599|-22136.421703276|-22136.421703276|-22136.421703276|-22136.421703276|-22136.421703276||-22136.421703276|-22136.421703276|-22136.421703276|-22136.421703276|-22136.421703276|-22136.421703276|-22136.421703276|-22353.801892529|20093.916844437|20093.916844437|20093.916844437|20093.916844437|20093.916844437|19919.352049374|19814.835610416|19814.609663865|19814.609663865|19814.609663865|19814.609663865|19814.609663865|19566.810238498|19566.810238498|19566.810238498|19166.926220368|19166.926220368|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|-20864.349332711|||-20864.349332711|-20864.349332711|-21299.832591901|-21516.480657668|-21625.534064075|-21756.523535895|-21756.523535895|-21838.359484328|-22015.399427031|-22129.332696702|-22132.548280798|-22132.548280798|-22132.548280798|-22310.491704689|-22310.491704689|-22653.879671876|-22744.237181317|-22744.237181317|-22744.237181317|||-22744.237181317|-22744.237181317|-22744.237181317|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|||-22853.282289016|-22853.282289016|||-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-22853.282289016|-23399.202543351|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673||-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23735.177585673|-23997.975095192|-24078.86121688|-24344.290240978|-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171||-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171|-24735.685908171|-24857.984342413|-24904.610299275|-24904.610299275|-24960.444813919|-24960.444813919|-25064.383126577|-25476.536807308|-25674.485341453|-26017.205934948|-26100.439425862|-26100.439425862|-26487.154917624|-26564.521288865|-26564.521288865|-26564.521288865|-26564.521288865|-26573.297887487|24023.001596153|24023.001596153|24023.001596153|24023.001596153|24023.001596153|24023.001596153|23817.100735992|23817.100735992|23319.507081471|23319.507081471|23123.341201635|22512.045779594|22033.939755104|21710.488616783|21414.987351981|21355.104916223|21355.104916223|21355.104916223|21355.104916223|21355.104916223|20921.783240248|20363.092489165|20176.21387685
08717|942782|/equities/inrom-constrctn|TA125||1460.5021671943|1453.2263919699|1453.2263919699|1453.2263919699|1453.2263919699|1453.2263919699|1427.8626577443|1411.0696197159|1410.1044687851|1410.1044687851|1388.1716319834|1377.0240355372|1342.4711505969|1326.1901673298|1273.9335192554|1251.0672898121|1251.0672898121|1251.0672898121|1251.0672898121|1251.0672898121|1251.0672898121|1251.0672898121|1251.0672898121|1251.0672898121|1251.0672898121|1251.0672898121|||1237.8525442357|1236.0583824841|1215.0093138712|||1174.732570968|1164.0361899644|1154.3735444049|1146.0835566035|1146.0835566035|1146.0835566035|1146.0835566035|1146.0835566035|||1146.0835566035|1143.8118832873|1143.8118832873|1143.8118832873|1143.8118832873|1143.8118832873|1143.8118832873|1143.8118832873|1143.8118832873|1143.8118832873|1143.8118832873|1143.8118832873|1139.1798703192|1062.8109670214|1050.5121855793|1038.7913173103|1032.7902894841|1032.7902894841|1032.7902894841|1032.7902894841|1032.7902894841|1032.7902894841|1032.7902894841|1014.600321649|1007.0003573878|-1115.9753042583|-1115.9753042583|-1115.9753042583|-1115.9753042583|-1115.9753042583|-1115.9753042583|-1115.9753042583|-1115.9753042583|-1115.9753042583|-1115.9753042583||-1115.9753042583|-1115.9753042583|-1115.9753042583|-1115.9753042583|-1115.9753042583|-1115.9753042583|-1122.6947825092|-1147.0497583435|1048.0447279556|1048.0447279556|1048.0447279556|1048.0447279556|1048.0447279556|1048.0447279556|1048.0447279556|1048.0447279556|1048.0447279556|1048.0447279556|1048.0447279556|1037.105253284|1032.6169480933|1010.9077201037|997.28635567076|979.70706185639|970.89673539599|955.25522888394|955.25522888394|-1057.0536169664|-1057.0536169664|-1057.0536169664|-1057.0536169664|-1057.0536169664|-1057.0536169664|-1057.0536169664|-1057.0536169664|-1057.0536169664|-1057.0536169664|-1080.2873643919|-1096.5804055581|-1101.6004479074|-1104.3282632457|-1112.1925262463|-1119.7544201944|||-1119.7544201944|-1119.7544201944|-1123.5160197255|-1145.6178057985|-1179.0528436508|-1179.0528436508|-1189.1393131491|-1189.1393131491|-1200.4257173435|-1200.4257173435|-1200.4257173435|-1200.4257173435|-1223.7507970484|-1229.167552276|-1249.015496637|-1249.015496637|-1250.2949962634|1151.1161780621|1151.1161780621|||1151.1161780621|1151.1161780621|1151.1161780621|1151.1161780621|1151.1161780621|1151.1161780621|1151.1161780621|1151.1161780621|1151.1161780621|||1131.962420069|1125.7915778544|||1107.5024219486|1107.5024219486|1107.5024219486|1107.5024219486|1107.5024219486|1107.5024219486|1107.5024219486|1107.5024219486|1103.2772569291|1103.2772569291|1103.2772569291|1103.2772569291|1103.2772569291|1103.2772569291|1103.2772569291|1103.2772569291|1103.2772569291|1103.2772569291|1103.2772569291|1103.2772569291||1097.9845884613|1097.9845884613|1097.9845884613|1097.9845884613|1097.9845884613|1097.9845884613|1097.9845884613|1097.9845884613|1097.9845884613|1097.9845884613|1097.9845884613|1097.9845884613|1097.9845884613|1097.9845884613|1097.9845884613|1097.9845884613|1097.9845884613||1097.9845884613|1086.9273205125|1084.4748005695|1073.4720006327|1071.4133340364|1053.3477283866|1053.3477283866|1053.3477283866|1053.3477283866|1053.3477283866|1053.3477283866|1053.3477283866|1053.3477283866|1053.3477283866|1053.3477283866|1053.3477283866|1053.3477283866|1053.3477283866|1053.3477283866|1053.3477283866|1053.3477283866|1052.5666816948|1052.5666816948|1052.5666816948|1052.5666816948|1052.5666816948|1052.5666816948|1047.2963129942|1023.9403477714|1017.8781641904|1017.6342938705|1017.6342938705|1017.6342938705|1017.6342938705|1017.6342938705|1017.6342938705|1017.6342938705|1017.6342938705|1017.6342938705|1017.6342938705|1017.6342938705|1017.6342938705|1017.6342938705|1017.6342938705|1017.6342938705|1013.982548745|1006.2500601791|1006.2500601791|978.00006686562|-1075.8205947117|-1075.8205947117|-1075.8205947117
08718|1128859|/equities/isracard-ltd|TA125||-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|-1478.641292497|1393.4404003741|1393.4404003741|1393.4404003741|1393.4404003741|1393.4404003741|1393.4404003741|1393.4404003741|1393.4337781935|1382.2041979927|||1368.8379977697|1358.8755530774|1347.4728367527|||1306.358707503|1305.7082808679|1305.7082808679|1293.4472789414|-1377.5651042328|-1377.5651042328|-1377.5651042328|-1377.5651042328|||-1377.5651042328|-1377.5651042328|-1377.5651042328|-1377.5651042328|-1377.5651042328|-1377.5651042328|-1377.5651042328|-1377.7390047031|-1381.3506230902|-1381.3506230902|-1390.056247878|1288.7302413459|1288.7302413459|1288.7302413459|1288.7302413459|1288.7302413459|1288.7302413459|1288.7302413459|1287.4224903843|1280.910481956|1280.910481956|1277.8092369827|1277.8092369827|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792||-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1347.3062763792|-1368.9514181991|-1391.0015757767|1310.6664177646|1310.6664177646|1310.6664177646|1310.6664177646|1310.6664177646|1310.6664177646|1308.5737975163|1301.5264416847|1299.7425205985|1299.7425205985|1288.3805784427|1279.7561982697|1275.8402202997|1271.8224669996|1269.4694077774|1264.2437864193|1257.048651577|1252.0540573078|1241.1711747864|1225.2194435681|1225.2194435681|1225.2194435681|1225.2194435681|1225.2194435681|1225.2194435681|1225.2194435681|1225.2194435681|1225.2194435681|1225.2194435681|1225.2194435681|1225.2194435681|1223.1988251963|1223.1988251963|1223.1988251963|1214.2764724403|||-1344.2517524824|-1344.2517524824|-1344.2517524824|-1362.0575027582|-1369.6948677918|-1369.6948677918|-1369.6948677918|-1369.6948677918|-1375.549853102|-1377.0388707545|-1377.0388707545|-1377.0388707545|-1377.0388707545|-1422.3765230606|-1442.3916640063|-1442.3916640063|-1442.3916640063|-1444.8796266736|-1454.0840739792|||-1454.0840739792|-1454.0840739792|-1454.0840739792|-1454.0840739792|-1454.0840739792|-1454.0840739792|-1473.9267488658|-1487.0435172664|-1487.0435172664|||-1487.0435172664|-1487.0435172664|||-1487.0435172664|-1487.0435172664|-1487.0435172664|-1487.0435172664|-1487.0435172664|-1487.0435172664|1369.34609901|1369.34609901|1369.34609901|1369.34609901|1369.34609901|1369.34609901|1369.34609901|1356.3289989|1353.4308628394|1353.4308628394|1325.1454031549|-1421.9776588055|-1421.9776588055|-1421.9776588055||-1421.9776588055|-1421.9776588055|-1421.9776588055|-1421.9776588055|-1421.9776588055|-1421.9776588055|-1421.9776588055|-1430.5297102956|-1430.5297102956|-1430.5297102956|-1456.0330114396|1361.590974791|1361.590974791|1361.590974791|1361.590974791|1304.5455275456|1283.3283639396||1248.9759599328|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1369.2637823557|-1369.2637823557|-1369.2637823557|-1369.2637823557|-1372.2375359508|-1387.041706612|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1393.2572570556
08719|11058|/equities/israel-canada|TA125||1390.2482049624|1390.2482049624|1390.2482049624|1390.2482049624|1387.5853207834|1387.5853207834|1387.5853207834|1387.5853207834|1387.5853207834|1387.5853207834|1383.2059119815|1377.0065688684|1360.5556500252|1360.5556500252|1360.5556500252|1326.7840555835|1295.5173525723|1295.5173525723|1278.7415028581|1268.2386870481|1268.2386870481|1268.2386870481|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|||-1390.9629277944|-1390.9629277944|-1390.9629277944|||-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|||-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|-1390.9629277944|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1254.9853178027|1252.9677149866|-1413.269179897|-1413.269179897|-1413.269179897|-1413.269179897|-1413.269179897|-1413.269179897|-1413.269179897||-1413.269179897|-1413.269179897|-1413.269179897|-1413.269179897|-1413.269179897|-1413.269179897|-1442.2990887744|-1477.3323208605|-1519.8692454005|-1539.4658282228|1371.4337061415|1371.4337061415|1371.4337061415|1348.0930068239|1317.5297314799|1317.5297314799|1317.5297314799|1317.5297314799|1303.0785068311|1303.0785068311|1303.0785068311|1290.5290207791|1290.5290207791|1228.8100230879|1196.6222478755|1174.5802754172|1160.9780837969|-1321.0549679628|-1321.0549679628|-1321.0549679628|-1321.0549679628|-1321.0549679628|-1321.0549679628|-1321.0549679628|-1321.0549679628|-1321.0549679628|-1321.0549679628|-1357.7832977364|-1360.3011701516|-1360.3011701516|-1360.3011701516|-1360.3011701516|-1360.3802059692|||-1360.3802059692|-1360.3802059692|-1374.7557844103|-1426.450871567|-1428.8898572966|-1429.0998414407|-1438.399825591|-1438.399825591|-1438.399825591|-1438.399825591|-1438.399825591|-1438.399825591|-1438.399825591|-1466.9442506566|-1488.80771686|1330.8865337997|1330.8865337997|1330.8865337997|1330.8865337997|||1320.3183708886|1312.2981898762|1312.2675504895|1312.2675504895|1312.2675504895|1312.2675504895|1264.630611655|-1425.80744726|-1425.80744726|||-1425.80744726|-1425.80744726|||-1425.80744726|-1425.80744726|-1425.80744726|-1425.80744726|-1425.80744726|-1425.80744726|-1454.8416080667|-1480.0562537215|-1480.0562537215|-1480.0562537215|-1480.0562537215|-1494.6736152461|1351.6530024102|1351.6530024102|1351.6530024102|1351.6530024102|1351.6530024102|1351.6530024102|1331.7876572966|1331.7876572966||1308.9307303295|-1459.6955827711|-1459.6955827711|-1459.6955827711|-1459.6955827711|-1459.6955827711|-1460.2173141901|-1490.9081268779|1325.7362035088|1325.7362035088|1325.7362035088|1325.7362035088|1319.0402261209|1298.655806801|1290.5620075567|1275.1800083963|1267.2555648848||1259.1172943165|1252.5747714627|1244.5275238475|1242.1972487194|1229.1636096882|1183.9595663203|1159.0302693008|1159.0302693008|1159.0302693008|1147.7558547786|1147.5951368706|1147.5951368706|1147.5951368706|1136.9390409673|1133.6104016575|1133.6104016575|1133.6104016575|1133.6104016575|1133.6104016575|1133.6104016575|1123.2337796195|1122.981977355|1089.1320708086|1089.1320708086|1064.5356342318|1053.7062602576|-1188.0984084258|-1188.0984084258|-1188.0984084258|1074.4941616386|1074.4941616386|1074.4941616386|1074.4941616386|1074.4941616386|1074.4941616386|1074.4941616386|1074.4941616386|1074.4941616386|1063.6601795985|1038.511310665|996.4014562944|987.16828477155|979.16454910068|979.16454910068|971.07172122298|961.07166776861|961.07166776861|961.07166776861|961.07166776861|924.24629752067|921.60609465315|921.60609465315
08720|10925|/equities/israel-corp|TA125||81390.426860128|81390.426860128|81390.426860128|81390.426860128|80426.585400142|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|80234.339818724|78455.37757636|76889.863973733|76575.404415259|76280.287174606|76280.287174606|76280.287174606|76280.287174606|||74922.021203217|74922.021203217|74912.553428831|||74912.553428831|74912.553428831|74912.553428831|74912.553428831|74912.553428831|74912.553428831|74912.553428831|74912.553428831|||74912.553428831|74912.553428831|73627.837143146|70599.263492384|70077.514991538|-76907.373125462|-76907.373125462|-76907.373125462|-77478.74791718|-77676.9421302|-78654.935700223|-81589.373000247|-81696.245542177|-81696.245542177|-81696.245542177|-82246.383935753|75309.907219847|75309.907219847|75309.907219847|75309.907219847|75309.907219847|75268.795911999|75268.795911999|75268.795911999|74700.55050864|74700.55050864|74516.722787378|74192.503132762|74192.503132762|74192.503132762|74192.503132762|74192.503132762|74192.503132762|-80238.368069169|-80238.368069169||-80238.368069169|-80238.368069169|-80238.368069169|-80238.368069169|-80238.368069169|-80238.368069169|-82949.297854633|-84940.330949592|-87326.47883288|-88371.643147644|81249.380518477|81249.380518477|81249.380518477|81249.380518477|81249.380518477|-88057.861791879|-88057.861791879|-88057.861791879|-88057.861791879|-88057.861791879|-88057.861791879|-88057.861791879|-88057.861791879|-88057.861791879|-88057.861791879|-88057.861791879|-88057.861791879|-88057.861791879|-88948.73532431|-89555.261471456|-89668.977982197|-89668.977982197|-89668.977982197|-89668.977982197|-89668.977982197|-89668.977982197|-89668.977982197|-89668.977982197|-89668.977982197|-89668.977982197|-90848.864424664|-92497.627138515|-92699.030153906|||-93892.617822983|-93892.617822983|-93892.617822983|-93892.617822983|-93892.617822983|-93892.617822983|-93892.617822983|-93892.617822983|-95214.019803314|-95394.466448127|-95412.35245866|-95412.35245866|-95412.35245866|-95412.35245866|-95477.472171185|-95477.472171185|-96557.191301317|-96563.84682781|-96563.84682781|||-96563.84682781|-96563.84682781|-96563.84682781|-96563.84682781|-96563.84682781|-97401.230651618|-97401.230651618|-97498.609538251|-97498.609538251|||-97498.609538251|-97498.609538251|||-97498.609538251|-97498.609538251|-99651.801899075|-99651.801899075|-100641.7307396|-100641.7307396|92444.817572739|92444.817572739|92444.817572739|92444.817572739|92444.817572739|92444.817572739|92444.817572739|92444.817572739|92444.817572739|92444.817572739|92140.352858599|89611.503176221|89538.336862468|88025.374291631||87902.082546257|-97117.352168432|-97117.352168432|-97117.352168432|-97117.352168432|-97117.352168432|86993.770509935|86993.770509935|86993.770509935|86993.770509935|86993.770509935|86660.374195908|86660.374195908|86660.374195908|86660.374195908|85572.807649269|85572.807649269||84904.558293901|84904.558293901|84904.558293901|84904.558293901|84904.558293901|84904.558293901|83677.286993223|82196.985548026|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-89391.498961885|-90536.10995765|-90582.899952944|-91114.888836605|-91248.765374005|-93936.405971117|-94028.228856797|-94725.25428533|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606|88604.985847606
08721|11020|/equities/land-dev|TA125||3400.8498367223|3357.2775963581|3171.9757277636|3171.9757277636|3171.9757277636|3171.9757277636|3171.9757277636|3171.9757277636|3171.9757277636|3171.9757277636|3139.2067596209|3139.2067596209|3139.2067596209|3081.9519551343|3060.7502267462|3060.7502267462|3060.7502267462|3060.7502267462|3060.7502267462|3060.7502267462|3060.7502267462|3060.7502267462|3001.8096008906|3001.8096008906|3001.8096008906|3001.8096008906|||3001.8096008906|3001.8096008906|3001.8096008906|||2937.2584058993|2937.2584058993|2937.2584058993|2937.2584058993|2937.2584058993|2937.2584058993|2937.2584058993|2934.602970246|||2934.602970246|2933.8863830198|2933.8863830198|2932.9293144664|2862.2547938516|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2848.0630952633|2799.7923280704|2740.3248089671|-2971.3299431294|-2971.3299431294|-2971.3299431294|-2971.3299431294|-2971.3299431294|-2971.3299431294|-2971.3299431294|-2971.3299431294|-2971.3299431294||-2971.3299431294|-2971.3299431294|-2971.3299431294|-2971.3299431294|-2971.3299431294|-2971.3299431294|-2990.6443812549|-3025.3826458388|-3118.2992398338|-3118.2992398338|-3118.2992398338|-3147.2769331486|2821.5303423451|2821.5303423451|2821.5303423451|2821.5303423451|2821.5303423451|2812.0337137168|-3113.6052288518|-3113.6052288518|-3113.6052288518|-3113.6052288518|-3113.6052288518|-3113.6052288518|-3113.6052288518|-3113.6052288518|-3113.6052288518|-3113.6052288518|-3113.6052288518|-3140.0396365656|-3140.0396365656|-3140.0396365656|-3140.0396365656|-3140.0396365656|-3140.0396365656|-3140.0396365656|-3140.0396365656|-3237.6551517396|-3269.8669166685|-3269.8669166685|-3269.8669166685|-3269.8669166685|-3269.8669166685|||-3269.8669166685|-3269.8669166685|-3269.8669166685|-3322.6989658828|-3322.6989658828|-3322.6989658828|-3322.6989658828|-3322.6989658828|-3322.6989658828|-3322.6989658828|-3322.6989658828|-3352.5666245467|-3352.5666245467|-3426.462916163|-3441.069157974|-3441.069157974|-3441.069157974|3146.4390680723|3146.4390680723|||3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|||3146.4390680723|3146.4390680723|||3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723|3146.4390680723||3115.5976149041|3115.5976149041|3109.052905449|2986.6698949433|-3229.528264824|-3229.528264824|-3229.528264824|-3271.1980720266|-3316.1089689185|-3368.9544099094|-3386.1240539621|-3386.1240539621|-3386.1240539621|-3386.1240539621|-3386.1240539621|-3386.1240539621|-3386.1240539621||-3386.1240539621|-3386.1240539621|-3386.1240539621|-3386.1240539621|-3386.1240539621|-3386.1240539621|-3386.1240539621|-3386.1240539621|-3434.1640054291|-3434.1640054291|-3434.1640054291|-3434.1640054291|-3491.5054952433|-3491.5054952433|-3491.5054952433|-3491.5054952433|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3517.7528173211|-3608.6392806433|-3608.6392806433|-3644.9325340481|-3683.4805933868|3260.7046548006|3260.7046548006|3260.7046548006|3260.7046548006|3260.7046548006|3198.7273942229|3185.8082158032|3167.2313508924|3158.6367945319|3158.6367945319|3158.6367945319|3158.6367945319|3136.4297717022|3098.5330796691|3033.8926909495|3033.8926909495|2973.0959147524|2973.0959147524|2961.6065719472
08722|1166585|/equities/israel-shipyards|TA125||7505.6416341497|7505.6416341497|7505.6416341497|7505.6416341497|7343.6018157219|6905.6679380208|6905.6679380208|6905.6679380208|6905.6679380208|6905.6679380208|6848.1865978009|6784.818442001|6727.2427133345|6709.2271500213|6709.2271500213|6709.2271500213|6709.2271500213|6709.2271500213|6709.2271500213|6654.0361987827|6654.0361987827|6654.0361987827|6654.0361987827|6488.0570355342|6488.0570355342|6376.1744839268|||6282.0272043632|6176.9191159591|5992.465684399|||5938.4744854282|5938.4744854282|5938.4744854282|5938.4744854282|5938.4744854282|5938.4744854282|5938.4744854282|5938.4744854282|||5938.4744854282|5938.4744854282|5938.4744854282|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5845.0421481942|5775.7690535492|5659.9656150546|5582.4062389496|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484||-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6110.407698484|-6119.89744276|-6282.4416030666|-6485.490670074|6013.7857490108|6013.7857490108|6013.7857490108|6013.7857490108|5958.8174989009|5949.5194432232|5846.4660480258|5799.0178311397|5743.6864790441|5639.3738656046|5539.7020489661|5539.7020489661|5539.7020489661|5539.7020489661|5539.7020489661|5539.7020489661|-5893.291976031|-5893.291976031|-5893.291976031|-5893.291976031|-5893.291976031|-5893.291976031|-5938.9355289233|-6017.5239588693|-6017.5239588693|-6017.5239588693|-6017.5239588693|-6017.5239588693|-6017.5239588693|-6017.5239588693|-6017.5239588693|-6017.5239588693|-6017.5239588693|-6017.5239588693|||-6017.5239588693|-6017.5239588693|-6197.3043987437|-6391.8937763819|-6444.0486404243|-6505.7762671382|-6559.8069634868|-6562.5077372076|-6738.175263564|-6785.8058484045|-6881.6731648938|-6882.3020349186|-6882.3020349186|-6882.3020349186|-6882.3020349186|-6882.3020349186|-6882.3020349186|-6882.3020349186|-6882.3020349186|||-6882.3020349186|-6882.3020349186|-6882.3020349186|-6882.3020349186|-6882.3020349186|-6882.3020349186|-6882.3020349186|-6882.3020349186|-6882.3020349186|||-6882.3020349186|-6882.3020349186|||-6882.3020349186|-6882.3020349186|-6882.3020349186|-6882.3020349186|-6882.3020349186|-6882.3020349186|-7083.8911499096|-7180.2123887884|6672.5981413557|6672.5981413557|6672.5981413557|6672.5981413557|6672.5981413557|6672.5981413557|6672.5981413557|6672.5981413557|6672.5981413557|6672.5981413557|6672.5981413557|6672.5981413557||6672.5981413557|6672.5981413557|-7165.0865091363|-7165.0865091363|-7165.0865091363|-7165.0865091363|-7240.3183434848|-7286.1870483164|-7338.6630226129|-7338.6630226129|6990.7702383847|6990.7702383847|6990.7702383847|6990.7702383847|6990.7702383847|6990.7702383847|6990.7702383847||6990.7702383847|6990.7702383847|6928.5780426497|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7357.5633193764|-7414.5703548626|-7501.6337276251|-7554.3708084724|-7581.1985289782|-7581.1985289782|-7631.9428099758|-7696.9537859751|-7696.9537859751|-7696.9537859751|-7725.2819844167|-7726.1472560612|-7726.1472560612|-7726.1472560612|-7726.1472560612|-7726.1472560612|-7726.1472560612|-7726.1472560612|-7726.1472560612|-7726.1472560612|-7726.1472560612|-7726.1472560612|-7726.1472560612|-7726.1472560612|-7726.1472560612|-7726.1472560612|-7726.1472560612|-7726.1472560612|-7726.1472560612
08723|10926|/equities/isramco|TA125||176.74852551644|176.74852551644|176.74852551644|176.74852551644|176.74852551644|176.74852551644|176.74852551644|176.74852551644|174.88168959292|173.96853992313|172.78726505537|171.11761215905|171.11761215905|169.88100594331|169.88100594331|169.37333603754|167.44814640565|166.3923818434|163.63198113878|163.63198113878|163.63198113878|163.63198113878|160.1410881197|158.06231606399|156.45256882679|155.78619470609|||153.48373507817|153.48373507817|153.48373507817|||150.45970428608|150.07189059944|148.29967303912|148.29967303912|148.29967303912|148.29967303912|148.29967303912|148.29967303912|||148.29967303912|148.10884983942|148.10884983942|145.53204825637|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208||-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-156.80490244208|-158.92277749655|147.18799657001|147.18799657001|147.18799657001|147.18799657001|147.18799657001|147.18799657001|147.18799657001|147.18799657001|147.18799657001|147.18799657001|147.18799657001|147.18799657001|147.18799657001|147.18799657001|147.18799657001|144.40332104513|-159.0695081725|-159.0695081725|-159.0695081725|-159.0695081725|-159.0695081725|-159.0695081725|-160.45804587983|-160.45804587983|-160.45804587983|-160.45804587983|-160.45804587983|-161.43671917013|-163.54079483937|-167.31199189238|-169.17999438238|-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|||-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|-169.66059633288|-170.15622526841|-171.71757409857|-171.71757409857|-171.71757409857|-171.71757409857|-173.70285858364|-175.74761522314|||-176.67512870388|-177.01680644968|-177.65201021807|-178.08556775668|-178.60111484534|-178.60111484534|-178.60111484534|-178.60111484534|-178.60111484534|||-178.60111484534|-180.46791013089|||-180.96347438366|-180.96347438366|-182.20941259101|-182.51066044904|-182.51066044904|-182.51066044904|-182.51066044904|168.29145947186|168.29145947186|168.29145947186|168.29145947186|168.29145947186|168.29145947186|168.29145947186|168.29145947186|168.29145947186|168.29145947186|168.29145947186|168.29145947186|168.29145947186||165.47385216518|163.42650477935|159.70721803825|158.68711673474|158.68711673474|158.68711673474|158.68711673474|158.68711673474|158.68711673474|158.68711673474|158.68711673474|158.68711673474|158.68711673474|158.68711673474|157.58133533251|157.58133533251|157.58133533251||157.58133533251|157.58133533251|157.58133533251|157.58133533251|157.58133533251|157.58133533251|155.69592441731|153.41173225673|153.41173225673|153.41173225673|153.41173225673|153.41173225673|153.41173225673|153.41173225673|153.41173225673|153.41173225673|153.41173225673|153.41173225673|153.01303160226|152.95892824106|151.78214130327|148.55237346143|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|146.00523889302|142.46693396832|139.86376626699|139.86376626699
08724|11883|/equities/isras|TA125||78901.549222336|78901.549222336|78901.549222336|78901.549222336|78901.549222336|78901.549222336|78901.549222336|78901.549222336|78901.549222336|78901.549222336|78901.549222336|78504.499135929|78194.999039921|77484.44337769|76958.825975211|75807.028861346|73283.365401495|73030.961557217|71699.957285797|71685.702724001|71685.702724001|71685.702724001|70154.114137779|69136.74584911|69136.74584911|68804.717610122|||68618.019566802|68565.021740892|-76049.772330652|||-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|||-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76049.772330652|-76370.148928855|69338.53478029|69338.53478029|69338.53478029|68583.3719781|67501.014787778|67501.014787778|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756||67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|67077.258964756|66291.924647847|66291.924647847|-72209.247139246|-72209.247139246|-72209.247139246|-72209.247139246|-72209.247139246|-72209.247139246|-72209.247139246|-72209.247139246|-72209.247139246|-72209.247139246|-72209.247139246|-72209.247139246|-72802.002193637|-72802.002193637|-72802.002193637|-72802.002193637|-73223.891326264|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|||-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74114.131157047|-74497.92350783|-74884.359453144|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|||69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|||69283.449504077|69283.449504077|||69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077|69283.449504077||69283.449504077|-75395.792054941|-75395.792054941|-75395.792054941|-75395.792054941|-75395.792054941|-75395.792054941|-75395.792054941|-76474.768949935|-76558.17154313|-76558.17154313|-77779.635047922|-78208.48338658|-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351||-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351|-78249.976162351|-80049.261792945|-80049.261792945|-80049.261792945|-80049.261792945|-80900.451910867|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73916.612583552|73640.125092836|73280.13899204|71656.265546711|71113.802181265|71113.802181265|71113.802181265|71113.802181265|71113.802181265|71113.802181265|71113.802181265|71113.802181265|69996.446868072|68802.718742302|-74233.058402664
08725|945143|/equities/kenon-holdings?cid=945143|TA125||10263.736401311|10263.736401311|10263.736401311|10263.736401311|10263.736401311|10263.736401311|10263.736401311|10263.736401311|10263.736401311|10122.205433717|10122.205433717|10012.450481908|9953.3339282811|9953.3339282811|9937.0376980902|9852.8196645446|9747.6401434082|9747.6401434082|9747.6401434082|9722.6898821463|9722.6898821463|9722.6898821463|9722.6898821463|9722.6898821463|9722.6898821463|9722.6898821463|||9722.6898821463|9722.6898821463|9722.6898821463|||9722.6898821463|9722.6898821463|9722.6898821463|9722.6898821463|9722.6898821463|9722.6898821463|9722.6898821463|9722.6898821463|||9722.6898821463|9637.8887433905|9637.8887433905|9395.4319371006|9279.9243745562|9120.4159717291|8946.8575922803|-9686.1034949274|-9686.1034949274|-9686.1034949274|-9686.1034949274|-9686.1034949274|-9686.1034949274|-9686.1034949274|-9686.1034949274|-9686.1034949274|-9686.1034949274|-9686.1034949274|-9771.0043147252|-9771.0043147252|-9855.0603496947|-9855.6670983885|-9855.6670983885|-9886.5908015532|-9886.5908015532|-9886.5908015532|-9886.5908015532|-9886.5908015532|-9886.5908015532|-9886.5908015532|-9886.5908015532|-9886.5908015532|-9886.5908015532|-9886.5908015532|-9896.3231128369||-9926.0812364855|-9952.8446213269|-9952.8446213269|-9952.8446213269|-9952.8446213269|-9952.8446213269|-9952.8446213269|-9952.8446213269|-9952.8446213269|-9952.8446213269|8949.0836437633|8949.0836437633|8949.0836437633|8949.0836437633|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|8789.7455504435|||8789.7455504435|8789.7455504435|8789.7455504435|8742.8594656289|8742.8594656289|8742.8594656289|8713.6906983073|8713.6906983073|8681.5452203414|8485.272467046|8406.0249633845|8343.0412918896|8343.0412918896|8343.0412918896|8343.0412918896|8343.0412918896|8343.0412918896|8343.0412918896|8343.0412918896|||8174.8792132106|7907.8102369007|7716.0991412229|7716.0991412229|7716.0991412229|7716.0991412229|7716.0991412229|7634.0546013588|-8457.5985751627|||-8457.5985751627|-8457.5985751627|||-8457.5985751627|-8457.5985751627|-8457.5985751627|-8457.5985751627|-8457.5985751627|-8457.5985751627|-8628.4428612919|-8776.6587347688|-8980.0652608542|-9306.850289838|9250.1354446444|9250.1354446444|9172.9282718271|9124.2536353635|9027.0040392928|8980.1155992142|8897.6839991269|8746.871110141|8710.6660307213|8710.6660307213||8710.6660307213|8710.6660307213|8710.6660307213|8710.6660307213|8710.6660307213|8710.6660307213|8710.6660307213|8710.6660307213|8710.6660307213|8710.6660307213|8710.6660307213|8710.6660307213|8604.6289230237|8593.0514594602|8593.0514594602|8593.0514594602|8593.0514594602||8593.0514594602|8593.0514594602|8593.0514594602|8593.0514594602|8593.0514594602|8453.0016216224|-9213.1366941534|-9213.1366941534|-9213.1366941534|-9213.1366941534|-9213.1366941534|-9213.1366941534|-9567.5407712816|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8761.8037832268|8558.0597591409|8524.8302137199|8524.8302137199|8524.8302137199|8524.8302137199|8524.8302137199|8524.8302137199|8524.8302137199|8524.8302137199|8524.8302137199|8210.0057801371|8210.0057801371|8210.0057801371|8063.1730890412|8045.3468626644
08726|11029|/equities/kerur-holdings|TA125||7327.426349838|7265.3907405185|7265.3907405185|7265.3907405185|7127.267489465|6790.9638771833|6579.459863537|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|||6552.8768193638|6552.8768193638|6552.8768193638|||6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|||6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6552.8768193638|6546.4837276096|6546.4837276096|6511.0930306773|6430.9922563082|6394.6580625646|6370.0089584051|6344.6210648946|6299.0234054384|-6640.5938891298|-6640.5938891298|-6640.5938891298|-6640.5938891298|-6640.5938891298|-6640.5938891298|-6640.5938891298|-6640.5938891298|-6640.5938891298|-6702.7154323664|6289.5129547852|6289.5129547852|6289.5129547852|6289.5129547852|6289.5129547852||6289.5129547852|6289.5129547852|6289.5129547852|6289.5129547852|6289.5129547852|6289.5129547852|6289.5129547852|6268.9503854335|6268.9503854335|6268.9503854335|6268.9503854335|6268.9503854335|6268.9503854335|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.726493819|-6446.9183264656|-6509.964807184|-6536.6275635378|-6539.6883500466|-6539.6883500466|-6567.6005393829|-6567.6005393829|-6567.6005393829|-6567.6005393829|||-6567.6005393829|-6567.6005393829|-6567.6005393829|-6567.6005393829|-6567.6005393829|-6567.6005393829|-6567.6005393829|-6567.6005393829|-6586.8463449171|-6586.8463449171|-6591.1070499079|-6609.5565545698|-6609.5565545698|-6609.5565545698|-6609.5565545698|-6609.5565545698|-6667.9154994689|-6667.9154994689|-6688.0172216321|||-6738.3524684801|-6752.3916316446|-6801.157368494|-6839.5883306862|-6839.5883306862|-6839.5883306862|-6839.5883306862|-6839.5883306862|-6839.5883306862|||-6839.5883306862|-6839.5883306862|||-6839.5883306862|-6839.5883306862|-6839.5883306862|-6937.9870340958|-7090.4855934398|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6466.2486545495|6413.2207272772|6411.3563636413||6318.3918801184|-6856.696124986|-6856.696124986|-6856.696124986|-6856.696124986|-6856.696124986|-6861.6623610955|-6914.8470678839|-6964.5522976488|-6971.1261323336|-6971.1261323336|-6971.1261323336|-6971.1261323336|-6971.1261323336|-6971.1261323336|-6971.1261323336|-6971.1261323336||-6971.1261323336|-6971.1261323336|-6971.1261323336|-6971.1261323336|-6971.1261323336|-6994.3623692595|-7047.4581880661|6512.776477051|6512.776477051|6512.776477051|6512.776477051|6512.776477051|6505.5294189456|6433.8104654951|6371.8449616612|6361.0754917317|6361.0754917317|6361.0754917317|6361.0754917317|6361.0754917317|6361.0754917317|6361.0754917317|6358.8061019241|6343.1178910267|6337.3253934506|6337.3253934506|6337.3253934506|6337.3253934506|6337.3253934506|6337.3253934506|6337.3253934506|6337.3253934506|6337.3253934506|6337.3253934506|6337.3253934506|6337.3253934506|6321.7504371674|6224.8338190748|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212|-6813.2198554212
08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE||4001.8608501515|4001.8608501515|4001.8608501515|4001.8608501515|3997.0120557239|3935.235617471|3854.9637252728|3854.9637252728|3849.0982832441|3849.0982832441|3849.0982832441|3849.0982832441|3849.0982832441|3790.9425369379|3754.3250410421|3734.5833789357|3661.3148654841|3650.0165172045|3624.6850191161|3604.0987890323|3604.0987890323|3583.4986544803|3551.2762827559|3533.918091951|3531.8741875938|3531.8741875938|||3502.566898264|3502.566898264|3491.0187758488|||3409.2430842765|3404.5353431365|3404.5353431365|3404.5353431365|3404.5353431365|3404.5353431365|3404.5353431365|3404.5353431365|||3404.5353431365|3404.5353431365|3404.5353431365|3375.8170479294|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3298.1309282617|3297.2795614858|3297.2795614858|3297.2795614858|3297.2795614858|3297.2795614858|3243.455502724|3243.455502724|3243.455502724|3235.0061141378|3234.5067934864|3191.2297705405|3150.6441894894||3121.6409746783|3121.6409746783|-3309.8708662121|-3309.8708662121|-3309.8708662121|-3309.8708662121|-3328.5787402356|-3399.6986002618|3193.8874329196|3193.8874329196|3193.8874329196|3193.8874329196|3193.8874329196|3193.8874329196|3165.7082587995|3153.7950141739|3153.7950141739|3153.7950141739|3153.7950141739|3136.8833490822|3133.646109978|3133.646109978|3111.6067888644|3070.4519876271|3041.5577640301|3035.0641822557|3017.5157580619|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|||2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2956.5766807806|2954.3629786451|2916.7366429391|2881.3740477101|2870.3044974556|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|||-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|-3046.7029642735|||-3046.7029642735|-3046.7029642735|||-3046.7029642735|-3046.7029642735|-3055.4477380816|-3067.664153424|-3126.9433992889|-3126.9433992889|-3142.7921204591|-3142.7921204591|-3142.7921204591|-3142.7921204591|-3142.7921204591|-3142.7921204591|2901.6891351726|2901.6891351726|2901.6891351726|2868.4879279696|2865.097697744|2862.6641086044|2855.2934540049|-3030.3311750585||-3030.3311750585|-3030.3311750585|-3030.3311750585|-3030.3311750585|-3030.3311750585|-3030.3311750585|2855.7702160441|2855.7702160441|2855.7702160441|2855.7702160441|2855.7702160441|2855.7702160441|2855.7702160441|2855.7702160441|2855.7702160441|2804.1335733824|2783.7019424474||2783.7019424474|2749.6688249415|2711.2431388239|-2831.8039928913|-2831.8039928913|-2831.8039928913|-2831.8039928913|-2831.8039928913|-2831.8039928913|-2831.8039928913|-2831.8039928913|-2831.8039928913|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2852.2027989844|-2888.6142210937|-2890.1992058899|-2890.1992058899|-2890.1992058899|-2911.7768954332|-2963.8295005348|-2963.8295005348|-2970.3105561498|-2985.5117290554|2828.6913701514|2828.6913701514|2828.6913701514|2828.6913701514|2828.6913701514|2828.6913701514|2811.6015223905|2764.4761048475|2764.4761048475|2764.4761048475|2764.4761048475|2759.7512276084|2724.2484291461|2724.2484291461|2705.3315879401|2658.812875489|2629.8476394323|2613.9380452061
08728|11910|/equities/levinstein-prop|TA125||6963.4628198611|6874.403133179|6706.5780874547|6706.5780874547|6706.5780874547|6706.5780874547|6697.7534305052|6539.3371450058|6495.5412722287|6456.156969143|6356.3410768255|6336.8789742506|6295.3099713895|6055.0666348772|5979.3296523049|5979.3296523049|5979.3296523049|5979.3296523049|5894.2551692276|5870.3946324752|5725.7162583057|5610.1847314508|5446.0941460565|5379.860577528|5379.860577528|5379.860577528|||5379.860577528|5379.860577528|5379.860577528|||5379.860577528|5379.860577528|5379.860577528|5379.860577528|5379.860577528|-5768.3445675228|-5768.3445675228|-5768.3445675228|||-5768.3445675228|-5768.3445675228|-5768.3445675228|-5768.3445675228|-5768.3445675228|-5768.3445675228|-5768.3445675228|-5924.4939639142|-5979.4377376824|-5987.2641529805|-6031.2379477561|5691.3970016992|5691.3970016992|5691.3970016992|5691.3970016992|5691.3970016992|5691.3970016992|5691.3970016992|5691.3970016992|5691.3970016992|5691.3970016992|5691.3970016992|5691.3122542281|5691.3122542281|5691.3122542281|5691.3122542281|5691.3122542281|5691.3122542281|5624.6247269201|5612.800604969|5612.800604969|5612.800604969|5612.800604969|5584.6303765049|5584.6303765049||5540.4449092653|5540.4449092653|5436.5498991837|-6009.5330754707|-6009.5330754707|-6009.5330754707|-6009.5330754707|-6184.7691252871|5635.3476888085|5635.3476888085|5635.3476888085|5635.3476888085|5635.3476888085|5635.3476888085|5540.9974320095|5517.7756268991|5517.7756268991|5517.7756268991|5352.8618076657|5315.4020085175|5252.5577872416|5192.2308747129|5173.2565274588|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5662.0914032038|-5693.6015591153|-5816.8906212393|-5896.6977733404|-5896.6977733404|-5896.6977733404|-5896.6977733404|||-5896.6977733404|-5896.6977733404|-5896.6977733404|-5896.6977733404|-5896.6977733404|-5896.6977733404|-5896.6977733404|-5896.6977733404|-5983.8787888133|-5983.8787888133|-5983.8787888133|-5983.8787888133|-5995.8653209037|-6081.7948010041|-6132.7720011156|-6241.1911123507|-6358.5631016675|-6358.5631016675|-6451.9672176509|||-6451.9672176509|-6451.9672176509|-6523.3075687942|-6523.3075687942|-6523.3075687942|-6614.1402343706|-6614.1402343706|-6614.1402343706|-6614.1402343706|||-6614.1402343706|-6614.1402343706|||-6665.4335937451|-6677.0457914116|-6677.0457914116|-6677.0457914116|-6677.0457914116|-6696.6064349017|-6708.8537681577|-6708.8537681577|-6708.8537681577|-6708.8537681577|-6708.8537681577|-6708.8537681577|-6708.8537681577|-6708.8537681577|-6708.8537681577|-6708.8537681577|-6782.2819646197|-6856.924405133|-6908.1331555246|-6908.1331555246||-6908.1331555246|-6908.1331555246|-6908.1331555246|-6908.1331555246|-6908.1331555246|-6908.1331555246|-6908.1331555246|-7022.9668586724|-7022.9668586724|-7035.9631763027|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391||-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7083.7648504391|-7154.7942782657|-7163.8167086076|-7163.8167086076|-7163.8167086076|-7163.8167086076|-7163.8167086076|-7341.7963428973|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7364.5772466489|-7555.7188230234|-7555.7188230234|-7704.4653589149|-7722.2392876832|7010.9123577534|7010.9123577534|7010.9123577534|7010.9123577534|7010.9123577534|7010.9123577534|6885.1803975037|6732.8971013689|6732.8971013689|6732.8971013689|6732.8971013689|6732.8971013689|6732.8971013689|6732.8971013689|6696.7745570765|6570.6939523073|6462.2155025636|6378.9616695151
08729|24045|/equities/liveperson?cid=24045|TA125||-352.0962094623|-352.0962094623|-352.0962094623|-352.0962094623|-352.0962094623|-352.0962094623|-352.0962094623|-352.0962094623|-352.0962094623|-357.07356064387|-361.46507043384|-386.43340311605|-392.48711999874|-404.50791416147|-405.73101234412|-410.43446901083|405.95870917522|405.95870917522|405.95870917522|405.95870917522|405.95870917522|405.95870917522|405.95870917522|403.78194391275|403.78194391275|403.78194391275|||403.78194391275|403.78194391275|403.78194391275|||403.78194391275|403.78194391275|403.78194391275|403.78194391275|403.78194391275|403.78194391275|403.78194391275|403.78194391275|||403.78194391275|403.78194391275|395.04104574018|-456.0338987444|-456.0338987444|-463.69876756648|-466.58753342076|-468.3416983755|-468.93482094727|-468.93482094727|-472.70470448436|-472.70470448436|-473.92746332952|-483.52494365715|-486.04994214401|-489.82640049206|-489.82640049206|-489.82640049206|-516.89045685912|-531.03939108479|-559.3604335214|443.350385631|443.350385631|443.350385631|443.350385631|443.350385631|443.350385631|443.350385631|443.350385631|443.350385631|443.350385631|423.32267545425|-522.68508142647|-522.68508142647|-522.68508142647||-522.68508142647|-522.68508142647|-522.68508142647|-522.68508142647|-522.68508142647|-522.68508142647|-544.88897529373|440.87494542907|440.87494542907|440.87494542907|440.87494542907|421.7840141357|421.7840141357|421.7840141357|348.07668474659|311.13970381189|311.13970381189|311.13970381189|290.01076811075|266.32767119035|266.32767119035|266.32767119035|243.96406824969|235.4545233292|235.44946188867|210.07162872884|204.18513760669|197.16564820403|197.16564820403|197.16564820403|197.16564820403|197.16564820403|197.16564820403|194.90244824513|-232.76394232529|-232.76394232529|-232.76394232529|-232.76394232529|-236.42660563541|-244.07400388798|-257.15999974234|-260.27223109121|-266.4959083183|||-266.4959083183|-266.4959083183|-266.4959083183|-266.4959083183|-272.42322705668|238.73926361614|238.73926361614|238.73926361614|238.73926361614|238.73926361614|238.73926361614|238.73926361614|238.73926361614|238.73926361614|238.73926361614|238.73926361614|238.73926361614|238.73926361614|231.66028985506|||-242.57125418577|-242.57125418577|-242.57125418577|-242.57125418577|-242.57125418577|-242.57125418577|-242.57125418577|-242.57125418577|-253.03128400928|||-253.03128400928|-253.03128400928|||-263.19031573541|-291.42940911255|-291.42940911255|-304.78823099094|-310.62868125298|-310.62868125298|-345.12075559142|-368.11749502291|-370.35554907192|-370.35554907192|-378.45617106081|-417.80686487225|-429.31318319139|-437.28685631021|-451.84095281212|-462.73439506523|-481.62081441008|-481.62081441008|-481.62081441008|-481.62081441008||-485.06031452235|-485.06031452235|-485.06031452235|-490.18366279664|-505.68741226265|-518.75544343256|-518.75544343256|-542.52828200948|-572.54253285342|-591.15836983713|-605.1815189895|-609.89058818387|-659.48952547231|-696.61059470881|-706.72844161711|-869.85938432174|-1012.9469400813||-1012.9469400813|-1012.9469400813|-1025.9466055157|-1032.0017961134|-1033.6464184246|-1046.2682610046|-1060.3591504109|-1083.5823988398|-1090.5749052321|-1113.3155225634|-1113.3155225634|-1113.3155225634|-1113.3155225634|-1128.5228430988|-1128.5228430988|-1160.818348926|-1160.818348926|-1200.4092765845|-1236.6214184272|-1278.079353808|-1284.5881708978|-1303.5573542459|-1303.5573542459|-1303.5573542459|-1303.5573542459|-1303.5573542459|-1303.5573542459|-1373.1192824954|-1403.5769805505|1250.7069237878|1250.7069237878|1250.7069237878|1250.7069237878|1250.7069237878|1250.7069237878|1250.7069237878|1250.7069237878|1250.7069237878|1250.7069237878|1250.7069237878|1250.7069237878|1225.1743597643|1159.6381775159|1130.522272465|1130.522272465|1130.522272465|1130.522272465|1130.522272465|1130.522272465|1130.522272465|1130.522272465|1130.522272465
08730|11037|/equities/magic-sftware|TA125||4219.8017559292|-4416.9916593467|-4416.9916593467|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4426.0590279093|-4470.1763462326|-4470.1763462326|-4470.1763462326|-4470.1763462326|-4470.1763462326|-4470.1763462326|-4470.1763462326|-4470.1763462326|-4470.1763462326|||-4470.1763462326|-4470.1763462326|-4470.1763462326|||-4470.1763462326|-4486.0285956551|-4486.0285956551|-4486.0285956551|4170.343330565|4170.343330565|4170.343330565|4170.343330565|||4170.343330565|4170.343330565|4170.343330565|4111.8814784055|4038.9794204506|4015.6438005006|4000.7153338896|3981.8669730048|3981.8669730048|3981.8669730048|3981.8669730048|3981.8669730048|3959.0188588942|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999||-4166.8517071999|-4166.8517071999|-4166.8517071999|-4166.8517071999|-4259.329268148|-4259.329268148|3924.1541031708|3924.1541031708|3924.1541031708|3924.1541031708|3924.1541031708|3924.1541031708|3924.1541031708|3924.1541031708|3856.6156701898|3797.2396335442|3735.6551483824|3718.7279426471|3671.864380719|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4019.2301691754|-4054.8112990838|-4059.5681100931|-4103.0124966984|-4103.0124966984|-4103.0124966984|-4172.0138852204|-4244.1657806536|-4244.1657806536|-4244.1657806536|-4244.1657806536|||-4244.1657806536|-4244.1657806536|-4244.1657806536|-4244.1657806536|-4250.8944859428|-4250.8944859428|-4250.8944859428|-4250.8944859428|-4250.8944859428|-4250.8944859428|-4250.8944859428|-4305.1605399365|-4349.8450443739|-4380.6056048599|-4556.0617831776|-4671.5686479752|-4793.9096088613|4359.9634458503|4359.9634458503|||4334.7927176114|4278.880797346|4207.3675526067|4198.686169563|4134.2624106255|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|||4120.5124932984|4120.5124932984|||4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984|4120.5124932984||4120.5124932984|4069.6805481093|4012.0339423437|3962.3710470486|3954.9678300539|3840.9087000599|3644.3985556222|-4085.6974545649|-4085.6974545649|-4085.6974545649|3757.4352610913|3757.4352610913|3757.4352610913|3757.4352610913|3757.4352610913|3757.4352610913|3757.4352610913||3757.4352610913|3757.4352610913|3757.4352610913|3757.4352610913|3757.4352610913|3757.4352610913|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4089.7789227939|-4129.1988031043|-4192.109781227|3676.3865407494|3676.3865407494|3676.3865407494|3676.3865407494|3676.3865407494|3676.3865407494|3676.3865407494|3676.3865407494|3573.0406008327|3434.711778703|3381.5686430034|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3367.7187350088|3297.076372232|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996|-3585.8981430996
08731|11038|/equities/malam-team|TA125||7179.3297096445|7140.6086552051|7140.6086552051|7140.6086552051|7072.2873946724|6914.4041909535|6914.4041909535|6605.504656615|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|6046.8600640313|5941.7334044792|5899.7090712445|5899.7090712445|5899.7090712445|||5899.7090712445|5899.7090712445|5843.5656347161|||5737.0563391557|5737.0563391557|5677.7848212841|5573.5942458712|5562.3824954125|5417.647217125|5258.6080190278|5186.2311322531|||5161.4088052507|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5695.2107139608|-5735.7341266232|-5815.7045851368|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988||-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5816.5936453988|-5836.9373837764|-6076.663436761|5578.1994562399|5578.1994562399|5578.1994562399|5578.1994562399|5578.1994562399|5571.1105069332|5547.2338965924|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-5948.13745407|-6082.5416156333|-6136.5462395926|-6170.6756462008|-6170.6756462008|-6170.6756462008|-6170.6756462008|||-6170.6756462008|-6170.6756462008|-6307.5284957787|-6451.198328643|-6635.0982430333|-6635.0982430333|-6635.0982430333|-6635.0982430333|-6635.0982430333|-6635.0982430333|-6635.0982430333|-6635.0982430333|-6635.0982430333|-6702.3765008015|-6702.3765008015|-6702.3765008015|-6702.3765008015|-6702.3765008015|-6702.3765008015|||-6702.3765008015|-6702.3765008015|-6702.3765008015|-6702.3765008015|-6702.3765008015|-6702.3765008015|-6702.3765008015|-6702.3765008015|-6702.3765008015|||-6702.3765008015|6159.3767727859|||6159.3767727859|6159.3767727859|6159.3767727859|6159.3767727859|6159.3767727859|6159.3767727859|6159.3767727859|6159.3767727859|6086.640858651|6051.6009540567|5988.2172272305|5988.2172272305|5980.743490408|5980.743490408|5965.4372115645|5883.4020904809|5883.4020904809|5883.4020904809|5883.4020904809|5680.1134338676||5586.7371487418|5527.1523874909|5094.9470972121|4946.5523302357|4876.7336465816|4876.7336465816|4876.7336465816|4876.7336465816|4876.7336465816|4876.7336465816|4876.7336465816|4866.2674082939|4866.2674082939|4866.2674082939|4866.2674082939|4816.9637869932|4797.4311207039||4797.4311207039|4797.4311207039|4749.4234674488|4672.5260749431|4644.1956388257|4598.8284875841|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4565.5191586561|4415.9101762846|4328.0668625384|4187.3490990316|4187.3490990316|4187.3490990316|4187.3490990316|4187.3490990316|4187.3490990316|3996.998998924|-4717.6122234178|-4733.5135815753|-4757.0150906392
08732|10938|/equities/matrix|TA125||7847.1812873886|7786.5880091217|7786.5880091217|7746.3200101353|7737.9666779281|7572.0185310312|7499.4179395447|7499.4179395447|7480.9088217163|7437.8986907959|7392.6652119954|7286.2391244394|7046.2008960873|7046.2008960873|7046.2008960873|7046.2008960873|7046.2008960873|7046.2008960873|7046.2008960873|7046.2008960873|7046.2008960873|7046.2008960873|6922.8343289859|-7403.3177409782|-7403.3177409782|-7403.3177409782|||-7403.3177409782|-7403.3177409782|-7403.3177409782|||-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|||-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|-7403.3177409782|-7444.4086010869|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7529.4881194437|-7649.3751212941|-7649.3751212941|-7649.3751212941||-7649.3751212941|-7649.3751212941|-7649.3751212941|-7649.3751212941|-7649.3751212941|-7649.3751212941|7072.7162433485|7072.7162433485|7072.7162433485|7072.7162433485|7072.7162433485|7072.7162433485|7072.7162433485|7072.7162433485|6973.0736037206|6784.804004134|6753.0600045933|6736.733338437|6684.1152283167|6684.1152283167|6684.1152283167|6684.1152283167|6684.1152283167|6684.1152283167|6684.1152283167|6684.1152283167|6605.8502536853|-7362.5255706931|-7362.5255706931|-7362.5255706931|-7362.5255706931|-7362.5255706931|-7362.5255706931|-7374.5353220493|-7374.5353220493|-7374.5353220493|-7374.5353220493|-7374.5353220493|-7374.5353220493|-7374.5353220493|-7374.5353220493|-7374.5353220493|-7413.992211316|||-7413.992211316|-7413.992211316|-7467.0469014622|-7633.274334958|-7696.1937055089|-7766.8818950099|-7865.2021055665|-7868.6134506295|-7891.6260562549|-7898.6400625055|-7927.7667361172|7356.7023661094|7356.7023661094|7356.7023661094|7356.7023661094|7356.7023661094|7356.7023661094|7356.7023661094|7287.2248512326|||-7933.945890307|-7933.945890307|-7933.945890307|-7933.945890307|-7933.945890307|-8016.2732114522|-8022.4146793913|-8082.2940882126|-8119.9433187809|||-8119.9433187809|7591.3705476201|||7591.3705476201|7591.3705476201|7591.3705476201|7591.3705476201|7591.3705476201|7591.3705476201|7591.3705476201|7591.3705476201|7591.3705476201|7591.3705476201|7587.979502259|7587.979502259|7587.979502259|7587.979502259|7587.979502259|7587.979502259|7587.979502259|7587.979502259|7587.979502259|7587.979502259||7587.979502259|7514.8944472334|7514.8944472334|7372.1351200412|7372.1351200412|7363.2056889347|7289.6983814008|7289.6983814008|7176.4982015564|7147.9424461738|7090.9360513043|7084.28656672|7084.28656672|7084.28656672|7084.28656672|7084.28656672|7084.28656672||7057.0451440988|7057.0451440988|6952.6057156653|6719.2285729615|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6700.0744948763|6685.5827720848|6680.1475245387|6618.1639161541|6570.071017949|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6513.6479227946|6493.2839784375|6493.2839784375|6493.2839784375|6493.2839784375|6493.2839784375|6493.2839784375|6493.2839784375|6493.2839784375|6493.2839784375|6482.2044204862|6471.184469736|6471.184469736
08733|1166586|/equities/max-stock|TA125||1089.8329144621|1089.8329144621|1089.8329144621|1089.8329144621|1089.8329144621|1089.8329144621|1089.8329144621|1089.8329144621|1045.3699049579|1025.2998943977|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|980.89079894753|||980.89079894753|980.89079894753|980.89079894753|||975.24789993522|975.24789993522|973.765623567|973.765623567|973.765623567|973.765623567|973.765623567|973.765623567|||973.765623567|973.765623567|953.99839931535|953.99839931535|953.99839931535|953.99839931535|953.99839931535|953.99839931535|953.99839931535|953.99839931535|953.99839931535|953.99839931535|953.99839931535|939.14821535799|920.50913902624|917.82681503675|910.25529415736|910.25529415736|910.25529415736|910.25529415736|910.25529415736|909.85588850058|907.10315659051|907.10315659051|907.10315659051|907.10315659051|899.83124237595|889.9571701943|889.9571701943|889.9571701943|889.9571701943|885.28017689774|874.73353531173|857.50391591711|847.9099058964||-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-914.56689878403|-941.42889477219|-941.42889477219|-945.83767103052|-950.24187568929|-954.11875686939|-954.76526642172|-956.78364563351|-986.73183865421|922.32925642226|922.32925642226|922.32925642226|922.32925642226|922.32925642226|||922.32925642226|922.32925642226|922.32925642226|922.32925642226|922.32925642226|922.32925642226|913.56585606705|901.96764701352|892.76986847082|892.76986847082|892.76986847082|892.76986847082|873.94984775295|864.51096297094|810.18440533555|803.07255700648|803.07255700648|803.07255700648|803.07255700648|||800.71951456667|791.77168963353|791.11197674168|791.11197674168|791.11197674168|791.11197674168|791.11197674168|791.11197674168|791.11197674168|||779.57035182893|779.57035182893|||773.31705690953|766.71703143883|766.71703143883|766.71703143883|766.71703143883|766.71703143883|766.71703143883|766.71703143883|766.71703143883|766.71703143883|766.71703143883|766.71703143883|766.71703143883|766.71703143883|766.71703143883|766.71703143883|758.25499532017|758.25499532017|757.97206610141|757.97206610141||757.97206610141|757.97206610141|757.97206610141|757.97206610141|757.97206610141|747.65787970686|740.08392907003|740.08392907003|740.08392907003|740.08392907003|740.08392907003|735.10992729244|732.41262277881|732.41262277881|732.41262277881|732.41262277881|732.41262277881||732.41262277881|732.41262277881|732.41262277881|732.41262277881|730.34737163763|730.34737163763|730.34737163763|721.85820088101|714.93135330095|714.43060971059|714.43060971059|714.43060971059|714.43060971059|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-760.76822086207|-763.76140005638|-763.76140005638|676.27848541579|676.27848541579|676.27848541579|676.27848541579|676.27848541579|675.2316287606|666.4351674814
08734|11041|/equities/maytronics|TA125||-1096.2382055693|-1134.4424343565|942.72246255364|942.72246255364|942.72246255364|928.7310871792|928.7310871792|928.7310871792|918.75676353244|894.34084836938|883.01145180985|883.01145180985|883.01145180985|879.51272423317|854.46415024388|846.42125024385|823.87626971217|823.87626971217|823.87626971217|823.87626971217|823.87626971217|823.87626971217|823.87626971217|823.87626971217|823.87626971217|736.85996723959|||-914.87992339765|-914.87992339765|-914.87992339765|||-914.87992339765|-914.87992339765|-914.87992339765|-914.87992339765|-931.47769266406|-948.23631907877|-964.96257539786|-968.59731956099|||-978.80409529433|-978.80409529433|-978.80409529433|-978.80409529433|-978.80409529433|-978.80409529433|-978.80409529433|-978.80409529433|-990.84898866797|-1009.7377780718|-1016.0197249301|-1059.4274816389|-1093.8725919723|-1093.8725919723|-1093.8725919723|-1112.8473271264|-1131.4748201252|-1172.8275724915|-1232.1417472128|-1248.6574969031|-1261.8416632257|-1284.046292473|-1331.7181027478|-1354.371441469|-1354.371441469|-1354.371441469|-1354.371441469|-1366.7460460766|-1407.9956067518|-1480.9951186131|-1576.9360636705|-1576.9360636705|-1576.9360636705|-1576.9360636705|-1576.9360636705||-1576.9360636705|-1605.3288579036|-1605.3288579036|-1605.3288579036|-1605.3288579036|-1614.198731004|-1616.728313122|-1616.728313122|-1616.728313122|-1616.728313122|-1616.728313122|-1616.728313122|-1616.728313122|-1616.728313122|-1616.728313122|-1616.728313122|-1618.7536812466|-1641.8596450571|-1641.8596450571|-1641.8596450571|-1671.1218278412|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1701.4047518722|-1711.2170807574|-1711.2170807574|-1711.2170807574|-1733.185645286|-1806.70627254|-1885.2847472667|-1928.3163858519|-1953.2404287243|-2039.7797376191|||-2039.7797376191|-2039.7797376191|-2067.8108195768|-2144.4564661964|-2210.7294068849|-2294.0882298721|-2335.6224003732|-2335.6224003732|-2335.6224003732|-2438.0804448591|-2522.0893831768|-2609.7659813076|-2705.0177570084|-2981.6308411205|-3406.367601245|-3411.211512435|-3411.211512435|-3411.211512435|-3411.211512435|||-3411.211512435|-3411.211512435|-3411.211512435|-3411.211512435|-3411.211512435|-3411.211512435|-3489.6239027055|-3527.8043363394|-3528.97813907|||-3528.97813907|-3528.97813907|||-3528.97813907|-3528.97813907|-3603.7534878556|-3651.1912633067|-3651.1912633067|-3651.1912633067|-3651.1912633067|-3713.8472386503|-3713.8472386503|-3839.9499903221|-3839.9499903221|-3839.9499903221|-3839.9499903221|-3921.6666559134|-4042.574062126|-4120.3600690289|-4171.5111878099|-4209.6965817555|3755.9177073961|3755.9177073961||3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961||3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3755.9177073961|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3743.8039085609|3721.2897076822|3721.2897076822|3721.2897076822|3721.2897076822|3721.2897076822|3721.2897076822|3721.2897076822|3721.2897076822|3721.2897076822|3692.5441196469|3636.1045773855|3562.3939748727
08735|102938|/equities/mediteranean-ltd|TA125||936.33154128344|936.33154128344|936.33154128344|936.33154128344|936.33154128344|920.80726944905|911.95252839174|899.64167447715|895.56300826237|872.9533370884|851.94815232045|849.28686032567|837.0131510129|828.33685073482|809.55761803109|806.88623140607|779.04025711786|761.90584124206|757.78426804674|748.52138249225|747.38444091443|747.38444091443|738.56604546048|736.4521468739|736.4521468739|736.4521468739|||733.00695548295|733.00695548295|733.00695548295|||733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|||733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|733.00695548295|730.58221003864|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103||-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-801.72160572103|-814.38527938529|-814.38527938529|-826.68368987688|761.24872819604|761.24872819604|761.24872819604|761.24872819604|761.24872819604|761.24872819604|761.24872819604|761.24872819604|761.24872819604|761.24872819604|750.19301437472|736.40890146996|730.41542844535|722.0060411003|719.92413875532|719.92413875532|710.67681134488|709.45201803077|-782.14037714065|-782.14037714065|-782.14037714065|-785.07524231659|-785.07524231659|-785.07524231659|-785.07524231659|-785.20585350621|-785.20585350621|-793.07872543984|-808.43192800607|-811.45214222897|-814.90238432342|-817.46761759106|-817.46761759106|-817.46761759106|||-817.46761759106|-817.46761759106|-824.96958052653|-847.81617617097|-854.75353711205|-854.75353711205|-854.75353711205|-854.75353711205|-854.75353711205|-854.75353711205|-854.75353711205|-860.62060560736|-866.10621149841|-872.95356294696|-872.95356294696|-872.95356294696|-872.95356294696|-872.95356294696|-872.95356294696|||-872.95356294696|-872.95356294696|-872.95356294696|-872.95356294696|-872.95356294696|-872.95356294696|-872.95356294696|-876.965045527|-885.98219325045|||-885.98219325045|-892.06351414763|||-894.46503131746|-906.60005175139|-927.00004054734|-972.23891630911|-983.78158620804|-983.78158620804|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523||912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|912.40510010523|892.33901028945|886.4044423138||883.78830857132|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|883.69933795136|868.23815938281|841.00904699218|839.38401066683|839.38401066683|838.91554638436|829.87846634186|829.87846634186|824.48717872077|811.70083664589|811.70083664589|811.61761865277|803.98069688632|788.76187390039|780.52151032825|780.52151032825|780.52151032825|771.16294224669|771.16294224669|771.16294224669
08736|11942|/equities/mega-or-holdings|TA125||10110.42987304|10088.810970044|10060.44564203|10060.44564203|10048.272935589|9804.9048587513|9804.9048587513|9752.1165097236|9704.4180176317|9704.4180176317|9704.4180176317|9704.4180176317|9704.4180176317|9704.4180176317|9704.4180176317|9704.4180176317|9667.3679230021|9667.3679230021|9500.9643588912|9466.6270654347|9453.4745171497|9451.6383523885|9423.4870582095|9116.2633980105|9080.9037755672|8990.837528408|||8765.8241091457|-9663.3917589621|-9663.3917589621|||-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|||-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9663.3917589621|-9692.268621069|-9854.5762456322|-9879.6443698659|-9879.6443698659|-9879.6443698659|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202||-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-9905.2325720202|-10021.425080022|-10410.972311136|9260.9862691512|9260.9862691512|9260.9862691512|9260.9862691512|9260.9862691512|9260.9862691512|9243.4258026996|9243.4258026996|9243.4258026996|9243.4258026996|9234.9083983946|9234.9083983946|9159.2871093273|8932.5334683054|8932.5334683054|8616.7594092282|8590.2326769202|8557.7029743558|8531.225527062|8232.7863986423|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|-9364.9120133257|||-9364.9120133257|-9364.9120133257|-9575.2355703619|-9684.6856938508|-9684.6856938508|-9684.6856938508|-9684.6856938508|-9684.6856938508|-9825.1422412219|-9825.1422412219|-9825.1422412219|-9841.3316066144|-9841.3316066144|-9841.3316066144|-9993.8128962382|9117.970683266|9117.970683266|9117.970683266|9117.970683266|||9117.970683266|9061.0115213907|-10093.848166888|-10093.848166888|-10093.848166888|-10093.848166888|-10093.848166888|-10093.848166888|-10093.848166888|||-10093.848166888|-10093.848166888|||-10093.848166888|-10093.848166888|-10093.848166888|-10093.848166888|-10093.848166888|-10093.848166888|-10107.497963209|9206.7311419247|9206.7311419247|9206.7311419247|9206.7311419247|9206.7311419247|9206.7311419247|9206.7311419247|9206.7311419247|9206.7311419247|9206.7311419247|9206.7311419247|9193.2594539434|9193.2594539434||9193.2594539434|8958.6216154926|-9698.0496020379|-9698.0496020379|-9698.0496020379|-9698.0496020379|8906.557321821|8906.557321821|8906.557321821|8906.557321821|8906.557321821|8906.557321821|8905.2303575789|8745.2559528654|8726.117725406|8691.5752504512|8589.4756178409||8589.4756178409|8413.1951309344|8279.4390343715|8121.2889313229|8121.2889313229|8111.7099236921|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-8889.7085678072|-9087.7872975636|-9162.0141256017|-9162.0141256017|-9162.0141256017|-9301.7379173352|8348.0424959309|8348.0424959309|8348.0424959309|8348.0424959309|8348.0424959309|8348.0424959309|8348.0424959309|8348.0424959309|8322.4916621455|8208.7129579394|7788.0143977105|7680.5159974561|7675.8037005631|7675.8037005631|7638.6700206723|7638.6700206723|7638.6700206723|7638.6700206723|7587.0222451914|7412.5802724349|7220.667003006|7220.667003006
08737|10936|/equities/melisron-1|TA125||30422.484072593|30262.760080659|29982.511200732|29248.345778591|28947.666851771|28947.666851771|28947.666851771|28947.666851771|28947.666851771|28947.666851771|28947.666851771|28947.666851771|28646.543746031|28646.543746031|28646.543746031|28646.543746031|28299.493051146|27694.992279051|27547.838407333|27547.838407333|27547.838407333|27547.838407333|27277.042674815|27174.379526495|27174.379526495|27174.379526495|||27000.345094438|27000.345094438|26882.605660486|||26291.939745372|26291.939745372|26291.939745372|26291.939745372|26291.939745372|26291.939745372|26291.939745372|26291.939745372|||26291.939745372|26291.939745372|-28142.568213904|-28142.568213904|-28142.568213904|-28142.568213904|-28142.568213904|-28142.568213904|-28351.186904337|26155.294578507|26155.294578507|26155.294578507|26155.294578507|26155.294578507|26119.460581055|26119.460581055|26119.460581055|26119.460581055|26119.460581055|25941.571482179|25941.571482179|25941.571482179|25941.571482179|25941.571482179|25941.571482179|25941.571482179|25671.74609131|25335.866057018|25335.866057018|25335.866057018|25335.866057018|25335.866057018|25335.866057018|25335.866057018|-27458.106908981||-27458.106908981|-27458.106908981|-27458.106908981|-27458.106908981|-27458.106908981|-27458.106908981|-27611.785454423|25637.483055142|25637.483055142|25637.483055142|25637.483055142|25637.483055142|25637.483055142|25637.483055142|25577.865500903|25577.865500903|25577.865500903|25577.865500903|25267.483540333|25267.483540333|25267.483540333|25026.648378148|24847.942642386|24388.756348625|24388.756348625|24381.395942917|24214.884381019|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|||-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26012.975101237|-26401.944569429|-26401.944569429|-26484.938410476|-26616.598233862|-26685.109148736|-26915.258208316|-26915.258208316|-26979.731342573|-27200.257047304|-27400.841163671|-27627.362254081|||-27627.362254081|-27627.362254081|-27627.362254081|-27627.362254081|-27627.362254081|-27809.212659359|-27809.212659359|-27989.680732621|-28033.217543255|||-28033.217543255|-28033.217543255|||-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255||-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28033.217543255|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922||-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28100.827113922|-28314.807904358|-28449.983407898|-28449.983407898|-28449.983407898|-28566.203201187|-28566.203201187|-28566.203201187|-28566.203201187|-28566.203201187|-28566.203201187|-28566.203201187|-28854.670223541|-28935.852044135|-28935.852044135|-28935.852044135|-28935.852044135|-28935.852044135|-29322.057826817|26883.3255312|26883.3255312|26883.3255312|26883.3255312|26883.3255312|26883.3255312|26883.3255312|26883.3255312|26883.3255312|26883.3255312|26229.250590223|26154.16732247|25826.297024966|25720.716570543|25720.716570543|25720.716570543|25720.716570543|25720.716570543|25720.716570543|25361.907300604|25314.897000671|25268.77444519
08738|1008671|/equities/menivim-the-new-reit-ltd|TA125||184.77950790601|183.83278452773|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|181.63238268335|180.85417262957|180.85417262957|176.81018757208|176.60547607012|176.60547607012|176.60547607012|173.55052489778|170.0728039161|168.01856505645|168.01856505645|||168.01856505645|168.01856505645|166.32063173997|||165.36736927813|165.22743995855|165.22743995855|165.22743995855|165.22743995855|164.92492938781|163.89991882934|163.01792433391|||163.01792433391|163.01792433391|163.01792433391|162.76435748879|161.45264480268|161.45264480268|161.45264480268|161.45264480268|161.45264480268|161.45264480268|161.45264480268|161.45264480268|161.45264480268|161.45264480268|161.07617676484|161.07617676484|161.07617676484|161.07617676484|161.07617676484|160.34574500971|159.1404249395|159.1404249395|159.0036054792|159.0036054792|158.07622085037|157.10136175622|156.35151068887|152.43986017968|152.43986017968|152.43986017968|152.43986017968|152.13501818123|152.13501818123|150.22779424922|-165.78618297646||-165.78618297646|-165.78618297646|-165.78618297646|-165.78618297646|-165.78618297646|-165.78618297646|-165.78618297646|-169.99019940771|-173.31688958713|156.69153713329|156.69153713329|156.69153713329|156.69153713329|156.69153713329|155.32457326899|155.32457326899|155.32457326899|155.32457326899|153.41063832188|153.01737540457|151.29737278529|151.29737278529|149.73597077869|147.29936558862|147.29936558862|147.29936558862|147.29936558862|-168.76848990115|-168.76848990115|-168.76848990115|-169.74274639943|-169.74274639943|-169.74274639943|-169.74274639943|-169.74274639943|-169.74274639943|-169.97527106447|-171.53918651125|-171.65263390992|-171.65263390992|-171.65263390992|-171.65263390992|-171.65263390992|||-171.65263390992|-171.65263390992|-175.97514709338|-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|||-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|-178.71365883811|||-178.71365883811|-178.71365883811|||-178.71365883811|-178.71365883811|-181.73740464298|-184.31097569284|-184.31097569284|-184.31097569284|-184.31097569284|-186.80040064906|-186.80040064906|-186.80040064906|-186.80040064906|-189.45600309477|168.58736109919|168.58736109919|168.58736109919|168.58736109919|168.58736109919|168.58736109919|168.58736109919|168.58736109919||168.58736109919|166.64151165427|163.72198950221|163.72198950221|163.72198950221|163.72198950221|163.72198950221|163.72198950221|163.72198950221|163.72198950221|163.72198950221|163.72198950221|163.72198950221|163.72198950221|163.72198950221|163.72198950221|163.72198950221||163.72198950221|163.72198950221|163.42911328167|163.42911328167|163.42911328167|163.42911328167|163.42911328167|163.42911328167|163.42911328167|163.42911328167|163.42911328167|163.42911328167|163.42911328167|163.42911328167|163.42911328167|163.42911328167|163.42911328167|163.42911328167|163.42911328167|163.42911328167|163.42911328167|163.42911328167|163.42911328167|163.42911328167|162.2526155265|162.2526155265|162.06957009455|159.26082695556|159.26082695556|159.26082695556|159.26082695556|159.26082695556|159.26082695556|159.26082695556|159.26082695556|159.26082695556|159.26082695556|158.96758533664|156.63457119566|156.63457119566|156.63457119566|156.63457119566|156.63457119566|156.63457119566|156.63457119566|156.63457119566|154.9533222105|154.9533222105|154.9533222105|152.70719859583|152.70719859583|152.70719859583
08739|10937|/equities/menora-mivt-hld|TA125||12818.818934141|12665.354371267|12649.282634742|12444.052635483|12444.052635483|12270.339692021|12270.339692021|12270.339692021|12242.271224717|12242.271224717|12239.745805242|11981.384228046|11763.204697829|11585.227442032|11421.919380036|11297.132644484|11024.591827205|10991.768696894|10950.331724561|10950.331724561|10859.81302729|10605.3478081|10449.194824814|10449.194824814|10424.085123905|10424.085123905|||10424.085123905|10424.085123905|10424.085123905|||10008.42791545|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|||9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9919.3495054597|9779.8327838441|9700.9253153824|9485.4725726471|-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527||-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527|-10272.926950527|-10355.564136453|-10355.564136453|9698.4070734975|9698.4070734975|9698.4070734975|9698.4070734975|9698.4070734975|9698.4070734975|9494.341192775|9359.0783379481|9359.0783379481|9359.0783379481|9359.0783379481|9359.0783379481|9334.5164666026|9334.5164666026|9318.4627406696|9119.1808229662|9043.5342477402|8926.6491641558|8866.3879601731|-9598.6298759376|-9598.6298759376|-9598.6298759376|-9598.6298759376|-9598.6298759376|-9598.6298759376|-9598.6298759376|-9598.6298759376|-9598.6298759376|-9598.6298759376|-9631.4399425131|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|||8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|8832.968365164|||-9552.5194861088|-9552.5194861088|-9552.5194861088|-9552.5194861088|-9552.5194861088|-9583.1865378722|-9583.1865378722|-9583.1865378722|-9641.835231941|||-9641.835231941|-9706.7396871619|||-9706.7396871619|-9706.7396871619|-9768.4503690929|-9768.4503690929|-9768.4503690929|-9768.4503690929|-9894.5559656588|-9949.2844062876|-10027.093784764|-10066.7521053|-10066.7521053|-10066.7521053|9400.7631689987|9400.7631689987|9400.7631689987|9400.7631689987|9400.7631689987|9400.7631689987|9400.7631689987|9400.7631689987||9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9363.9636550351|9170.292950039||8939.4366111545|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8841.9752896834|8821.4064330362|8821.4064330362|8821.4064330362|8806.020287699|8806.020287699|8730.8558752212|8684.0065280235|8603.0072533595|8545.5950363656|8545.5950363656|8545.5950363656|8545.5950363656|8505.5567969524|8505.5567969524|8505.5567969524
08740|10934|/equities/migdal-insurance|TA125||612.14547525413|612.14547525413|612.14547525413|612.14547525413|612.14547525413|612.14547525413|612.14547525413|612.14547525413|612.14547525413|608.42831533228|597.78702246121|594.09669162357|588.10512937783|588.10512937783|588.10512937783|587.59736687524|587.59736687524|587.59736687524|579.45461963996|579.45461963996|579.45461963996|571.69958415941|562.08283737982|551.03093177836|544.56218032882|544.50239478267|||530.71931193843|528.93815489361|527.50906234923|||500.59337887436|497.60932206744|496.84370474941|489.20970042686|479.4274262691|474.27514592091|474.27514592091|474.27514592091|||474.27514592091|469.31870680581|469.31870680581|452.00968033219|437.56075219473|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658||-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.22678003658|-471.44086128197|-476.78430150307|446.10601984835|446.10601984835|446.10601984835|446.10601984835|446.10601984835|446.10601984835|440.99558540822|438.31699075818|438.31699075818|438.31699075818|425.67444027927|425.03825917803|424.2869492169|422.7188416185|421.85045613534|421.85045613534|421.85045613534|421.85045613534|421.85045613534|-456.8915513009|-456.8915513009|-456.8915513009|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|-456.93298066077|||-456.93298066077|-456.93298066077|-461.35885824559|-474.19317345484|-478.11579342987|-478.11579342987|-478.11579342987|-478.11579342987|-479.79913477429|-479.79913477429|-484.24904372437|-488.13770980873|-488.13770980873|-496.16411590618|-502.23790317159|-509.26990631533|-510.07275737358|-510.07275737358|-510.07275737358|||-510.07275737358|-510.07275737358|-510.07275737358|-510.07275737358|-510.07275737358|-510.07275737358|-510.07275737358|-510.07275737358|-510.07275737358|||-510.07275737358|-510.07275737358|||-510.07275737358|-510.07275737358|-510.07275737358|-517.19195602815|-533.9854927955|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784|475.76235041784||468.50259733384|446.21955734034|443.75105456612|443.75105456612|443.75105456612|443.75105456612|443.75105456612|443.75105456612|443.75105456612|443.75105456612|443.75105456612|443.75105456612|443.36831989566|443.36831989566|443.36831989566|431.13701057743|420.44112354198||410.71790860404|404.53131180219|404.53131180219|404.53131180219|404.53131180219|404.53131180219|404.53131180219|399.29589759433|396.90654067556|392.05727046905|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-429.09361354612|-433.25268792276|-433.25268792276|-433.25268792276|-433.25268792276|-440.50853908464|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514|404.32098300514
08741|10922|/equities/indus-building|TA125||995.49436783031|986.49921954359|986.49921954359|972.50998246133|972.50998246133|972.50998246133|972.50998246133|972.50998246133|961.56664717925|961.07405242139|959.72105237209|959.72105237209|958.52339152454|945.01035990684|945.01035990684|937.46313047835|937.46313047835|937.46313047835|937.46313047835|929.42034316803|929.42034316803|929.42034316803|929.42034316803|911.6745622503|911.6745622503|911.6745622503|||911.6745622503|911.6745622503|907.87174668436|||884.96303966448|871.02099059709|871.02099059709|871.02099059709|871.02099059709|871.02099059709|871.02099059709|871.02099059709|||871.02099059709|871.02099059709|869.01776190475|-937.4672873067|-937.4672873067|-937.4672873067|-937.4672873067|-937.4672873067|-937.4672873067|-937.4672873067|-945.13585647467|873.1480274794|873.1480274794|873.1480274794|873.1480274794|873.1480274794|873.1480274794|873.1480274794|870.64229208866|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163||-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-945.02072288163|-946.61568714228|-946.61568714228|-967.58407376703|881.9884620702|881.9884620702|881.9884620702|881.9884620702|881.9884620702|877.03046747642|877.03046747642|877.03046747642|877.03046747642|877.03046747642|877.03046747642|877.03046747642|869.65049093517|865.01168439953|852.78538247206|852.78538247206|836.72266346722|833.79739164543|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|||-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-912.58744005865|-922.51803683019|-922.51803683019|-922.51803683019|-922.51803683019|-933.29226789184|-938.88031461181|-947.85220786011|-947.85220786011|-958.5691171319|-965.79350891717|-970.47066789038|||-970.47066789038|-970.47066789038|-970.47066789038|-970.47066789038|-970.47066789038|-970.47066789038|-970.47066789038|-970.47066789038|-970.47066789038|||-970.47066789038|-970.47066789038|||-970.47066789038|-970.47066789038|-973.37397193588|-973.37397193588|-973.37397193588|-973.37397193588|-973.37397193588|-973.37397193588|-973.37397193588|-973.37397193588|-973.37397193588|-977.55997424299|-990.67217122377|-1005.4844899814|-1005.4844899814|-1005.4844899814|-1006.9994292436|917.861445697|917.861445697|917.861445697||917.0516341349|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974||-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-991.61683311974|-994.79419446268|-994.79419446268|-994.79419446268|-1018.8657892576|-1033.6164076965|-1033.6164076965|-1041.4571040649|-1043.5634218342|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1055.3576627453|-1077.5640968437|1011.5299835638|1011.5299835638|1011.5299835638|1011.5299835638|1011.5299835638|1011.5299835638|1011.5299835638|1011.5299835638|1011.5299835638|1011.5299835638|998.85970185463|998.85970185463|998.85970185463|998.85970185463|998.85970185463|998.85970185463|998.85970185463|998.85970185463|982.12189094959|963.31097648097|963.31097648097|960.23441831219
08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE||15309.285634968|15309.285634968|15309.285634968|15309.285634968|15228.201862753|15228.201862753|15228.201862753|15228.201862753|15228.201862753|15228.201862753|15228.201862753|15228.201862753|15228.201862753|15120.43439846|15120.43439846|14942.704887178|14849.116541309|14726.79615701|14592.551285566|14580.248677046|14580.248677046|14580.248677046|14469.720752273|14301.91194697|14213.791052189|14172.477437845|||14172.477437845|14172.477437845|14111.08604205|||13655.095602278|13574.724514096|13574.724514096|13574.724514096|13574.724514096|13574.724514096|13574.724514096|13574.724514096|||13574.724514096|13574.724514096|13574.724514096|13366.916126774|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13273.113634635|13211.792927372|13192.275218977|13192.275218977|13116.97246553|13098.308549128|13098.308549128|13098.308549128|13098.308549128|13098.308549128|13098.308549128|13098.308549128|13098.308549128|13098.308549128|13098.308549128|13098.308549128|13082.565054587|12998.961171764||12880.816261436|12880.816261436|-13841.842308434|-13841.842308434|-13841.842308434|-13841.842308434|-14084.824787149|-14265.36087461|13481.245886919|13481.245886919|13481.245886919|13481.245886919|13481.245886919|13481.245886919|13330.828763243|13173.698625826|13157.255183396|13157.255183396|13157.255183396|13157.255183396|13038.61687044|12902.352078266|12897.613420296|12755.628834425|12755.628834425|12755.628834425|12704.587593806|-13698.005840432|-13698.005840432|-13698.005840432|-13698.005840432|-13698.005840432|-13698.005840432|-13698.005840432|-13698.005840432|-13729.575111645|-13729.575111645|-13982.861235161|-14036.594815155|-14036.594815155|-14036.594815155|-14036.594815155|-14036.594815155|||-14036.594815155|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|||-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|-14071.443453241|||-14071.443453241|-14071.443453241|||-14071.443453241|-14071.443453241|-14071.443453241|12947.291239828|12947.291239828|12947.291239828|12947.291239828|12947.291239828|12947.291239828|12947.291239828|12947.291239828|12947.291239828|12947.291239828|12947.291239828|12947.291239828|12904.768044254|-13805.298639729|-13805.298639729|-13805.298639729|-13805.298639729||-13805.298639729|-13805.298639729|-13805.298639729|-13805.298639729|-13805.298639729|-13805.298639729|-13979.220710809|-13984.689678677|13319.74651799|13319.74651799|13319.74651799|13319.74651799|13319.74651799|13319.74651799|13319.74651799|13319.74651799|13319.74651799||13319.74651799|13118.607242211|-13903.124688975|-13903.124688975|-13903.124688975|-13903.124688975|-13903.124688975|-13903.124688975|-13903.124688975|-13903.124688975|-13903.124688975|-13903.124688975|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-13981.924560144|-14227.502758945|-14227.502758945|-14227.502758945|-14227.502758945|-14313.336398827|13525.564054116|13525.564054116|13525.564054116|13525.564054116|13525.564054116|13525.564054116|13525.564054116|13525.564054116|13525.564054116|13525.564054116|13447.848949017|13243.165498908|13202.961665454|13149.582303029|13149.582303029|13145.09144781|13011.347466432|13011.347466432|12883.719407147|12767.943393686|12767.943393686|12767.943393686
08743|10940|/equities/naphta|TA125||2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2353.1691598237|2272.6323998041|2255.8137775601|2249.6819750668|2196.035527852|2111.42836428|2100.7537380889|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|||-2267.0949432867|-2267.0949432867|-2267.0949432867|||-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|||-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2267.0949432867|-2283.327714763|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089||-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2293.3844798089|-2337.8716442321|-2392.0796047024|-2454.2551163359|-2488.339018151|2195.7373858022|2195.7373858022|2195.7373858022|2195.7373858022|2195.7373858022|2195.7373858022|2195.7373858022|2195.7373858022|2185.4859842246|2181.4844269162|2162.9746011312|2162.9746011312|2120.0828901457|2103.9809890508|2061.6455433898|1958.9394926553|1914.9604455722|1914.9604455722|1914.9604455722|1914.9604455722|1914.9604455722|1914.9604455722|1909.7338284136|1902.8709204595|1892.6899116217|1880.5999018019|1871.499890891|1869.8332121011|1862.4257912234|1853.4731013594|-2010.8462258445|||-2010.8462258445|-2010.8462258445|-2044.6960736103|-2044.6960736103|-2044.6960736103|-2044.6960736103|-2044.6960736103|-2044.6960736103|-2044.6960736103|-2044.6960736103|-2044.6960736103|-2053.1623040114|-2063.235893346|-2093.0398814956|-2097.155423884|-2100.3949154266|-2100.7165726963|-2103.4473849332|-2103.4473849332|||-2103.4473849332|-2103.4473849332|-2103.4473849332|-2103.4473849332|-2118.6082054813|-2123.40548223|-2123.40548223|-2123.40548223|-2123.40548223|||-2123.40548223|-2123.40548223|||-2123.40548223|-2123.40548223|-2123.40548223|-2163.7283135889|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409|1923.4022187409||1923.4022187409|1915.4469097121|1860.2743441245|1800.8603823606|1780.1671775381|1780.1671775381|1780.1671775381|1780.1671775381|1780.1671775381|1780.1671775381|1780.1671775381|1780.1671775381|1780.1671775381|1762.1384907878|1762.1384907878|1752.4872119864|1723.9302355405||1716.7548933706|1716.7548933706|1716.7548933706|1716.7548933706|1712.9490992739|1712.9490992739|1712.9490992739|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1700.6276506813|1681.6418340903|-1842.3005946927|-1842.3005946927|-1842.3005946927|-1842.3005946927|-1842.3005946927|-1842.3005946927|-1842.3005946927|-1853.3895496585|-1885.5845140353|-1885.5845140353|-1885.5845140353|-1885.5845140353|-1898.1494600392|1743.018218481|1743.018218481|1743.018218481|1743.018218481|1743.018218481|1743.018218481|1743.018218481|1743.018218481|1743.018218481|1730.7424649789|1703.9916277543|1694.1018086159|1686.3353429066|1683.6503810073|1655.555978897|1654.730617292|1654.730617292
08744|1173275|/equities/nayax|TA125||-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|-11222.148602898|10063.253668487|10063.253668487|10063.253668487|10063.253668487|10063.253668487|10063.253668487|10063.253668487|10063.253668487|9938.0596316525|9620.0662573916|9497.8513971018|9380.3904412242|||9308.7671569158|9250.4471073035|9250.4471073035|||9179.2745636705|8915.4161818561|8832.183072389|8832.183072389|8832.183072389|8832.183072389|8832.183072389|8832.183072389|||8832.183072389|8692.4482375173|8692.4482375173|8679.6025205999|8679.6025205999|8679.6025205999|8601.1996167351|8601.1996167351|8601.1996167351|8563.0941244651|8563.0941244651|8563.0941244651|8474.2712494057|8237.3569437841|8147.1188264268|8133.2986960298|8089.3507490121|8089.3507490121|8089.3507490121|7741.334165569|7706.9268506322|7700.8501849413|7700.8501849413|7700.8501849413|7700.8501849413|7700.8501849413|7700.8501849413|7700.8501849413|7700.8501849413|7700.8501849413|7700.8501849413|7626.9687036231|7626.9687036231|-8798.8363011068|-8798.8363011068||-8798.8363011068|-8798.8363011068|-8798.8363011068|-8798.8363011068|-8798.8363011068|-8798.8363011068|7895.8942252261|7895.8942252261|7895.8942252261|7895.8942252261|7895.8942252261|7895.8942252261|7895.8942252261|7895.8942252261|-8871.5981302578|-8871.5981302578|-8871.5981302578|-8871.5981302578|-8871.5981302578|-8871.5981302578|-8871.5981302578|-8871.5981302578|-8871.5981302578|-8871.5981302578|-8871.5981302578|-8871.5981302578|-8871.5981302578|-8871.5981302578|-8871.5981302578|-8871.5981302578|-8899.1232742841|-8899.1232742841|-8899.1232742841|-8899.1232742841|-9000.8036380934|-9048.504042326|-9141.5296818839|-9141.5296818839|-9421.1440909822|-9628.1601010913|-9671.4556678792|-9844.4933971639|-9844.4933971639|||-9844.4933971639|-9844.4933971639|-9909.7704412932|-10166.578268104|-10290.420297893|-10333.184453455|-10333.184453455|-10333.184453455|-10333.184453455|-10333.184453455|-10333.184453455|-10333.184453455|-10333.184453455|-10333.184453455|-10535.482726061|-10699.53636229|-10931.0959581|-11285.273286778|9906.1440903972|||9906.1440903972|9848.4829772253|9848.4829772253|9848.4829772253|9705.5366413615|9617.2629348461|9236.3477053845|-10150.719273323|-10150.719273323|||-10150.719273323|-10150.719273323|||-10150.719273323|-10150.719273323|-10150.719273323|-10150.719273323|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867||9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867|9328.879473867||9328.879473867|9298.1994154078|9170.6104615642|9035.7338461824|9016.5937533367|9016.5937533367|9016.5937533367|8680.6597259296|8481.4502789255|8481.4502789255|8405.5003099172|8403.2905060706|8403.2905060706|8165.8525416191|8165.8525416191|8165.8525416191|8165.8525416191|8165.8525416191|8165.8525416191|7990.4472684657|7674.1740838498|7674.1740838498|7674.1740838498|7674.1740838498|7674.1740838498|7674.1740838498|7674.1740838498|7324.3600931665|7119.4556590739|7098.0062878599|7028.9514309554|6896.1127010616|-7577.5706130238|-7577.5706130238|-7577.5706130238|-7577.5706130238|-7577.5706130238|-7577.5706130238|-7577.5706130238|-7577.5706130238|-7577.5706130238|-7577.5706130238|-7577.5706130238|-7580.4117922487|-7620.6242136097|-7633.1380151218|-7661.6533501354|-7664.5592779282|-7696.2325310313|-7707.0917011459|-7718.4670799359|-7718.4670799359
08745|12104|/equities/neto-malinda|TA125||7519.9671614395|7408.1857349328|7269.2046110282|7269.2046110282|7142.0051233646|7027.3945815163|7019.118081641|7019.118081641|7019.118081641|7000.3534240455|6879.7815822728|6817.6462025253|6678.9957805837|6481.8181474213|6481.8181474213|6481.8181474213|6481.8181474213|6481.8181474213|6481.8181474213|6456.5341376749|6456.5341376749|6456.5341376749|6456.5341376749|6456.5341376749|6456.5341376749|6456.5341376749|||6456.5341376749|6456.5341376749|6456.5341376749|||6351.412515648|6351.412515648|6350.45835072|6234.8263064912|6234.8263064912|6234.8263064912|6234.8263064912|6234.8263064912|||6096.1403405458|5999.5025247542|5999.5025247542|5999.5025247542|5993.2853867577|5993.2853867577|5993.2853867577|5993.2853867577|5993.2853867577|5993.2853867577|5993.2853867577|5993.2853867577|5993.2853867577|5991.2952363031|5991.2952363031|5991.2952363031|5991.2952363031|5991.2952363031|5991.2952363031|5991.2952363031|5991.2952363031|5912.4391514479|5911.2931234194|5911.2931234194|5911.2931234194|5911.2931234194|5911.2931234194|5886.5479149105|5835.9421276783|5558.156947751|5558.156947751|-6134.7106254958|-6134.7106254958|-6134.7106254958|-6134.7106254958||-6134.7106254958|-6144.4428533858|-6144.4428533858|-6144.4428533858|-6144.4428533858|-6144.4428533858|5668.5935433915|5668.5935433915|5668.5935433915|5668.5935433915|5668.5935433915|5668.5935433915|5668.5935433915|5652.0457858761|5652.0457858761|5652.0457858761|5652.0457858761|5652.0457858761|5652.0457858761|5652.0457858761|5652.0457858761|5652.0457858761|5652.0457858761|5636.2175398623|5575.3528220692|5498.4475800769|5481.7195334188|5465.5772593542|5416.6739968818|5416.6739968818|5416.6739968818|5416.6739968818|5306.8599965354|5285.0111072615|5263.0810962682|5263.0810962682|5263.0810962682|5263.0810962682|5231.6098714241|5231.6098714241|5231.6098714241|5226.8185424662|5226.8185424662|||5226.8185424662|5226.8185424662|5226.8185424662|5226.8185424662|5226.8185424662|-5746.2429384648|-5746.2429384648|-5746.2429384648|-5746.2429384648|-5746.2429384648|-5746.2429384648|-5746.2429384648|-5746.2429384648|-5746.2429384648|-5803.1588205164|-5818.5098005738|-5887.566445082|-5934.9512278217|-5934.9512278217|||-5934.9512278217|-6001.1035535457|5323.8702857491|5323.8702857491|5323.8702857491|5323.8702857491|5323.8702857491|5323.8702857491|5323.8702857491|||5280.4656085187|5280.4656085187|||5280.4656085187|5280.4656085187|5274.9585758695|5274.9585758695|5274.9585758695|5274.9585758695|5274.9585758695|5274.9585758695|5221.3428620773|5035.9365134192|4936.1516815769|4893.9463128632|4861.4403476258|4712.7404322904|-5156.2963084216|-5156.2963084216|-5156.2963084216|-5156.2963084216|-5156.2963084216|-5156.2963084216||-5156.2963084216|-5156.2963084216|-5156.2963084216|-5156.2963084216|-5156.2963084216|-5184.4403426907|-5190.8781585452|-5203.4201761614|-5212.5224179571|4846.4682507084|4846.4682507084|4846.4682507084|4846.4682507084|4846.4682507084|4846.4682507084|4846.4682507084|4846.4682507084||4846.4682507084|4846.4682507084|4846.4682507084|4846.4682507084|4846.4682507084|4846.4682507084|4846.4682507084|4786.1869452316|4710.207716924|4677.1196854711|4575.6885394123|4559.8994313733|4559.8994313733|4532.549595107|4532.549595107|4532.549595107|4532.549595107|4532.549595107|4532.549595107|4521.9439945633|4450.7155054928|4450.7155054928|4450.7155054928|4450.7155054928|4450.7155054928|4450.7155054928|4450.7155054928|4450.7155054928|4450.7155054928|4450.7155054928|4450.7155054928|4450.7155054928|4450.7155054928|4450.7155054928|4450.7155054928|4450.7155054928|4450.7155054928|4450.7155054928|4450.7155054928|4450.7155054928|4444.2950061031|4347.8833401146|4308.2037112384|4296.0596791538|4258.5304680911|4258.5304680911|4231.1810261881|4231.1810261881|4231.1810261881|4068.7566957645|3932.9835750179|3932.9835750179
08746|10941|/equities/nice-systems|TA125/EAFAGROWTH||-70750.495723303|-70750.495723303|-70750.495723303|-70750.495723303|-70750.495723303|-70750.495723303|-70750.495723303|-71353.328581448|-72246.476201609|-72848.862446232|-73272.624940258|-75937.110867639|69314.290197212|68533.100219124|67832.889132361|66989.321258178|-68212.652595091|-68212.652595091|-68212.652595091|-68948.502883435|64790.55794834|64790.55794834|64790.55794834|64790.55794834|64790.55794834|64790.55794834|||64790.55794834|64790.55794834|63784.508831488|||61062.153328797|61062.153328797|61062.153328797|61062.153328797|61062.153328797|61062.153328797|61062.153328797|60949.059254219|||60259.394141011|60259.394141011|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-64589.683179298|-66000.203532553|-66613.559480615|62255.932568688|62255.932568688|62255.932568688|62255.932568688|62255.932568688|62255.932568688|62255.932568688|62255.932568688|62255.932568688|62255.932568688|62255.932568688|60027.147298542|59049.052553936|-65267.314740829|-65267.314740829||-65267.314740829|-65334.794156477|-68510.882396085|-68688.590392435|-68688.590392435|-68688.590392435|64452.172355019|64452.172355019|63871.302616687|63364.780685208|62515.311872453|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-66929.972773606|-67164.969748451|-67220.521942724|-67932.569874047|-67932.569874047|-67932.569874047|-67932.569874047|-67932.569874047|-67932.569874047|-67932.569874047|-67932.569874047|||-67932.569874047|-67932.569874047|-67932.569874047|-67932.569874047|-71502.299860052|-73173.110955613|-74094.012172904|-75907.791303226|-76158.657003585|-76333.507781761|-76435.626891063|-76435.626891063|-78653.474323403|-79580.163680937|-79580.163680937|-79580.163680937|-79664.070756596|-87395.634173996|-87800.149082218|||-87827.172952287|-87827.172952287|-87827.172952287|-87892.418315895|-87892.418315895|-87892.418315895|-89058.798128772|-89304.775698636|-90647.52855404|||-91198.530252455|-91198.530252455|||-91198.530252455|-93518.580593217|-93518.580593217|-93518.580593217|-94602.074806441|-94602.074806441|-96318.113589082|-96318.113589082|-96318.113589082|-97761.237321202|90384.705948609|90384.705948609|90384.705948609|90384.705948609|90384.705948609|90384.705948609|90384.705948609|90384.705948609|90384.705948609|90384.705948609||85535.228831788|84791.920924209|82814.456085977|82814.456085977|82814.456085977|82814.456085977|82814.456085977|82216.210706106|82216.210706106|82216.210706106|82216.210706106|82216.210706106|82216.210706106|82216.210706106|81609.904946648|81609.904946648|81609.904946648||79969.368925443|79969.368925443|79969.368925443|79061.52102827|78121.690031411|76847.997299604|76847.997299604|76847.997299604|76189.584773119|76189.584773119|76189.584773119|75933.983081243|-81161.795352177|-81161.795352177|-81161.795352177|-81161.795352177|-81161.795352177|-81161.795352177|-82069.217057975|75980.116923276|75980.116923276|75980.116923276|75980.116923276|75980.116923276|75659.01880364|75455.576448489|75073.982103979|75073.982103979|75073.982103979|75073.982103979|75073.982103979|75073.982103979|75073.982103979|73677.75789331|72340.286548122|68790.873942358|-74525.279083509|-74525.279083509|-75071.976759454|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847|71120.101164847
08747|11047|/equities/nova-measuring|TA125||-70347.023409596|-70347.023409596|-70347.023409596|-71374.470455106|-73003.971817704|-73003.971817704|-73003.971817704|-73947.746464116|-74458.051626795|-75146.168474217|-75959.076082463|69606.757922885|69606.757922885|68464.175469872|-75907.067740567|-75907.067740567|-75907.067740567|-75907.067740567|-75907.067740567|-76291.186378408|-77055.762642676|-77897.625579448|-77897.625579448|-77897.625579448|-77897.625579448|-78231.250643831|||-78856.389604257|-79383.814326243|-79383.814326243|||76771.872970842|75814.858856491|74953.732062767|72337.446991071|72337.446991071|72021.46704499|72021.46704499|72021.46704499|||72021.46704499|72021.46704499|72021.46704499|72021.46704499|-79005.831744906|-79005.831744906|-79005.831744906|-79005.831744906|-79005.831744906|-79005.831744906|-79005.831744906|-81588.545653142|-81588.545653142|-81588.545653142|-81588.545653142|-81588.545653142|-81588.545653142|-81588.545653142|-82353.081053262|-82353.081053262|-86762.867836958|76859.825588706|76859.825588706|76859.825588706|76859.825588706|76859.825588706|76859.825588706|76859.825588706|76859.825588706|76859.825588706|76859.825588706|75557.562455192|75557.562455192|74255.069394658|73274.52154962||71847.063641506|71847.063641506|61512.292935007|-74418.157839497|-74418.157839497|-74418.157839497|-76825.730932775|-80540.945710807|-80540.945710807|-80540.945710807|-80540.945710807|-80540.945710807|-82389.843453416|-82389.843453416|-82389.843453416|-82389.843453416|-82389.843453416|-85470.381614906|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|-90458.122035688|83782.075396861|83782.075396861|83782.075396861|83782.075396861|83384.167156618|83384.167156618|81156.852396243|||77081.502662492|76645.55851388|75640.453678207|75640.453678207|75640.453678207|75640.453678207|75640.453678207|75640.453678207|75640.453678207|74377.170753563|73741.300837292|73563.667596992|72569.075107768|69537.861230854|69419.84581206|68617.372827404|68617.372827404|68617.372827404|68617.372827404|||66853.747586004|64254.163984449|63146.84887161|62920.387635123|62106.541816803|-66947.752578361|-66947.752578361|-66947.752578361|-66947.752578361|||-66947.752578361|-66947.752578361|||-66947.752578361|62542.248573092|62542.248573092|62542.248573092|62542.248573092|62542.248573092|62542.248573092|62542.248573092|62542.248573092|62542.248573092|62542.248573092|62327.584773499|62327.584773499|62327.584773499|62327.584773499|62327.584773499|62327.584773499|62327.584773499|62327.584773499|62327.584773499||62327.584773499|-66220.812178588|-66220.812178588|-66220.812178588|-66220.812178588|-66220.812178588|-66220.812178588|-66220.812178588|-66220.812178588|-67524.235753987|62424.950954751|62424.950954751|62424.950954751|61472.167727501|60941.853030557|56716.689978098|56716.689978098||56716.689978098|56716.689978098|56716.689978098|56716.689978098|56716.689978098|56716.689978098|56679.65553122|55329.821303019|55329.821303019|55329.821303019|55329.821303019|55329.821303019|51735.746037226|51735.746037226|51735.746037226|51735.746037226|51735.746037226|51735.746037226|51735.746037226|51735.746037226|51735.746037226|51735.746037226|51735.746037226|51702.326525687|51702.326525687|51702.326525687|51274.251695208|47766.946328009|-50523.884537405|-50523.884537405|-50523.884537405|-50523.884537405|-50523.884537405|-50523.884537405|-50523.884537405|-50523.884537405|-50523.884537405|47525.837467756|47525.837467756|47525.837467756|47525.837467756|47139.819408618|46773.132676242|46377.369640269|46359.010474384|46359.010474384|46359.010474384|46359.010474384|46359.010474384|46359.010474384|46359.010474384|46359.010474384
08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125||159.58774092769|157.71617704715|157.71617704715|157.71617704715|157.71617704715|156.848365199|156.848365199|155.5870795641|153.00786075698|146.66985088043|143.36094576178|140.55201571467|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|-158.63846222106|||-158.63846222106|-158.63846222106|-158.63846222106|||-158.63846222106|-158.63846222106|-161.02606642184|-161.23603594678|-161.23603594678|-161.23603594678|-161.23603594678|145.40814548845|||145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|145.40814548845|140.7868283205|138.12425877571|136.65827837834|136.65827837834|-151.30487131099|-151.30487131099|-151.30487131099|-151.30487131099|-151.30487131099|-151.30487131099|-151.30487131099|-151.30487131099|-151.30487131099|-151.30487131099||-151.30487131099|-151.30487131099|-152.42942449028|-152.42942449028|-152.42942449028|-152.42942449028|-152.42942449028|-152.42942449028|-152.42942449028|-154.16047012999|-154.87273695948|-157.9419316504|-158.04242617784|-158.04242617784|-158.04242617784|-158.04242617784|-158.71936106349|-161.39375516839|-161.39375516839|-161.39375516839|-161.39375516839|-161.39375516839|-161.39375516839|-161.39375516839|-161.39375516839|-161.39375516839|-161.39375516839|-161.39375516839|-161.75681953029|-161.75681953029|-161.75681953029|-161.75681953029|-161.75681953029|-161.75681953029|-161.75681953029|-161.75681953029|146.5966466237|146.5966466237|146.5966466237|146.5966466237|146.5966466237|146.5966466237|146.5966466237|||146.5966466237|146.5966466237|146.5966466237|146.5966466237|146.5966466237|146.5966466237|146.5966466237|146.5966466237|146.5966466237|146.30634728195|146.30634728195|145.43564784635|145.43564784635|145.43564784635|145.43564784635|145.43564784635|145.43564784635|145.43564784635|145.43564784635|||145.43564784635|145.43564784635|145.43564784635|145.43564784635|145.43564784635|145.43564784635|145.43564784635|145.43564784635|145.43564784635|||145.43564784635|145.43564784635|||145.43564784635|145.43564784635|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615||143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|143.47012683615|138.26680217037|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101||136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|136.6480112101|129.53667810508|-148.24688161225
08749|11973|/equities/one-software|TA125||5694.6866900612|5694.6866900612|5694.6866900612|5643.0963222902|5591.9668350583|5591.9668350583|5591.9668350583|5591.9668350583|5591.9668350583|5591.9668350583|5528.8520389537|5492.6133766152|5456.0148629058|5425.2387365619|5346.6541517355|5277.7268352617|5196.3631502907|5150.446223121|5150.446223121|5150.446223121|5150.446223121|5150.446223121|4967.9402479123|4884.2669421247|4867.7966023608|4834.7184470676|||4808.6277124291|4808.6277124291|4788.2530138101|||4667.0539810418|4667.0539810418|4667.0539810418|4667.0539810418|4667.0539810418|4667.0539810418|4667.0539810418|4667.0539810418|||4667.0539810418|4663.634544496|4663.634544496|4565.8717161067|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508||-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-4994.2246840508|-5122.8052045009|-5160.8391161121|4727.4254995152|4727.4254995152|4727.4254995152|4727.4254995152|4727.4254995152|4727.4254995152|4615.8061105725|4537.732672393|4537.732672393|4537.732672393|4537.732672393|4537.732672393|4537.732672393|4537.732672393|4537.732672393|4537.732672393|4537.732672393|4537.732672393|4493.2585248811|4273.735207307|-4870.0891291068|-4870.0891291068|-4921.2923586936|-4921.2923586936|-4921.2923586936|-4921.2923586936|-4921.2923586936|-4921.2923586936|-4921.2923586936|-4954.2692874373|-4964.8639415963|-4964.8639415963|-4964.8639415963|-4964.8639415963|-4964.8639415963|||-4964.8639415963|-4964.8639415963|-5095.959935107|-5178.2888167856|-5258.765351984|-5390.4362638306|-5390.4362638306|-5390.4362638306|-5390.4362638306|-5390.4362638306|-5390.4362638306|-5390.4362638306|-5390.4362638306|-5455.5402931451|-5548.2669923834|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|||5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|||5134.6432849028|5134.6432849028|||5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5134.6432849028|5018.7147610031|4994.4041067641|4994.4041067641|4994.4041067641|4994.4041067641||4994.4041067641|4879.1156741824|4686.795193536|4652.6781703172|4652.6781703172|4652.6781703172|4652.6781703172|4652.6781703172|4652.6781703172|4652.6781703172|4652.6781703172|4652.6781703172|4652.6781703172|4652.6781703172|4618.1979670191|4583.4977411323|4530.2317791757||4530.2317791757|4511.2019768619|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4864.6748107536|-4874.0831230596|-4916.8931369583|4476.4628632462|4476.4628632462|4476.4628632462|4476.4628632462|4476.4628632462|4476.4628632462|4476.4628632462|4476.4628632462|4476.4628632462|4476.4628632462|4476.4628632462|4425.9587369402|4399.8985966002|4353.6555351322|4353.6555351322|4353.6555351322|4353.6555351322|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905|4332.1313814905
08750|1043291|/equities/opc-energy|TA125||-3164.2854394249|-3165.0409057307|-3165.0409057307|-3165.0409057307|-3165.0409057307|-3165.0409057307|-3192.4898952564|-3308.4887725071|2921.8676687897|2921.8676687897|2921.8676687897|2921.8676687897|2895.7974097663|2849.0935219727|2849.0935219727|2849.0935219727|2849.0935219727|2779.485829596|2779.485829596|2764.5398106622|2760.340689218|2760.340689218|2760.340689218|2760.340689218|2760.340689218|2760.340689218|||2760.340689218|2760.340689218|2727.7118769089|||2717.3521758159|2717.3521758159|2717.3521758159|2717.3521758159|2717.3521758159|2717.3521758159|2717.3521758159|2717.3521758159|||2717.3521758159|2717.3521758159|2717.3521758159|2657.9468620176|2632.7157776144|2632.7157776144|2632.7157776144|2632.7157776144|2632.7157776144|2632.7157776144|2632.7157776144|2632.7157776144|2632.7157776144|2632.7157776144|2582.0812069313|2582.0812069313|2526.0456688125|2526.0456688125|2526.0456688125|2526.0456688125|2526.0456688125|2526.0456688125|2526.0456688125|2526.0456688125|2519.9205787809|2519.9205787809|2504.2881408616|2504.2881408616|2504.2881408616|2504.2881408616|2504.2881408616|2504.2881408616|2504.2881408616|-2717.0906750211|-2717.0906750211||-2717.0906750211|-2717.0906750211|-2717.0906750211|-2717.0906750211|-2717.0906750211|-2717.0906750211|-2717.0906750211|-2717.0906750211|-2717.0906750211|-2717.0906750211|-2732.753937165|-2732.753937165|-2732.753937165|-2732.753937165|-2732.753937165|-2732.753937165|-2732.753937165|-2732.753937165|-2732.753937165|-2732.753937165|-2732.753937165|-2732.753937165|-2732.753937165|-2732.753937165|-2732.753937165|-2732.753937165|-2732.753937165|-2732.753937165|-2732.753937165|-2732.753937165|-2805.6864753849|-2805.6864753849|-2805.6864753849|-2805.6864753849|-2805.6864753849|-2805.6864753849|-2806.0405282055|-2853.100586895|-2914.3895409944|-2930.863640357|-2930.863640357|-2930.863640357|-2930.863640357|||-2930.863640357|-2967.798441917|2660.4186861563|2660.4186861563|2660.4186861563|2660.4186861563|2660.4186861563|2660.4186861563|2660.4186861563|2660.4186861563|2660.4186861563|2660.4186861563|2660.4186861563|2660.4186861563|2660.4186861563|2660.4186861563|2660.4186861563|2660.4186861563|2660.4186861563|||2660.4186861563|2660.4186861563|2660.4186861563|2660.4186861563|2660.4186861563|2660.4186861563|2628.8540957292|2581.7582620473|2581.7582620473|||2581.7582620473|2581.7582620473|||2488.7314022747|2399.16839787|2399.16839787|2290.7982198556|-2664.9404693141|-2664.9404693141|-2690.3782992378|2468.0470464023|2468.0470464023|2468.0470464023|2468.0470464023|2468.0470464023|2468.0470464023|2468.0470464023|2468.0470464023|2468.0470464023|2468.0470464023|2468.0470464023|2468.0470464023|2468.0470464023||2462.4967182248|2438.1729100454|2438.1729100454|2438.1729100454|2438.1729100454|2438.1729100454|2438.1729100454|2438.1729100454|2438.1729100454|2438.1729100454|2438.1729100454|2438.1729100454|2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748||2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748|2385.9540914748|2370.393434972|2334.8127683722|2334.8127683722|2334.8127683722|2334.8127683722|2334.8127683722|2334.8127683722|2334.8127683722|2334.8127683722|2334.8127683722|2334.8127683722|2334.8127683722|2334.8127683722|2334.8127683722|2334.8127683722|2334.8127683722|2334.8127683722|2334.8127683722|2334.8127683722|2334.8127683722|2263.8475204135|-2449.0321393295|-2449.0321393295|-2449.0321393295|-2449.0321393295|-2449.0321393295|-2449.0321393295|-2449.0321393295|-2449.0321393295|-2449.0321393295|-2449.0321393295|-2449.0321393295
08751|41400|/equities/opko-health?cid=41400|TA125||-636.01138982445|-639.94116745061|-639.94116745061|-650.7068676426|549.94326652768|549.94326652768|549.94326652768|549.94326652768|549.94326652768|549.94326652768|549.94326652768|549.94326652768|549.94326652768|532.0369655212|529.20668995411|529.20668995411|529.20668995411|529.20668995411|529.20668995411|529.20668995411|529.20668995411|529.20668995411|529.20668995411|-585.11212623818|-585.11212623818|-592.43011991959|||-598.82239344364|-600.01374946972|-606.20414708875|||-607.55459566935|-612.54401282055|-614.30443698811|-615.77783710606|-615.77783710606|-615.77783710606|-628.33991218064|-628.33991218064|||-630.59993294051|-633.4402827368|-633.4402827368|-633.4402827368|-633.4402827368|-635.18154543061|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|555.07111244723|552.71134247867|552.71134247867|552.71134247867|552.71134247867|531.71833218576|531.71833218576|526.05924170814|525.8935896909|519.04844655325|513.13159507436|505.51846677642|503.09829777458|497.50363232006|491.14850273518||485.57200525977|485.57200525977|485.57200525977|485.57200525977|485.57200525977|485.57200525977|485.57200525977|485.57200525977|485.57200525977|485.57200525977|485.57200525977|482.85510615173|482.85510615173|482.85510615173|482.85510615173|482.85510615173|482.37112759739|482.37112759739|477.76252121579|477.76252121579|457.89726071503|-504.51182688202|-504.51182688202|-504.51182688202|-504.51182688202|-504.51182688202|-504.51182688202|-504.51182688202|-504.51182688202|-507.87432221779|-507.87432221779|-507.87432221779|-507.87432221779|-507.87432221779|-507.87432221779|-507.87432221779|-507.87432221779|-512.64368999677|-513.30762995266|-513.30762995266|-518.25845907555|462.79071604371|462.79071604371|||462.79071604371|462.79071604371|462.79071604371|462.79071604371|462.79071604371|462.79071604371|462.79071604371|462.79071604371|450.50334500237|450.50334500237|-505.745513363|-505.745513363|-505.745513363|-505.745513363|-505.745513363|-505.745513363|-505.745513363|-505.745513363|-505.745513363|||-505.745513363|-505.745513363|-505.745513363|454.02507285917|454.02507285917|454.02507285917|454.02507285917|454.02507285917|454.02507285917|||454.02507285917|454.02507285917|||454.02507285917|454.02507285917|454.02507285917|454.02507285917|454.02507285917|454.02507285917|454.02507285917|454.02507285917|454.02507285917|442.02785534156|439.94763400039|434.19734601932|426.74704774173|401.0633972304|383.16487462177|373.99432073318|364.24367274932|338.29854223123|324.94280774716|-350.51693288084||-350.51693288084|-350.51693288084|-350.51693288084|-360.63880399123|-360.63880399123|-364.09868127389|-370.88741176971|-373.88046294724|-376.80304067561|-376.80304067561|-377.93670270651|-380.11856670082|-393.41983724155|-393.41983724155|-394.86610310878|-394.86610310878|-394.86610310878||-394.86610310878|-394.97899768977|-403.98116816697|-403.98116816697|-403.98116816697|-403.98116816697|-403.98116816697|-403.98116816697|-403.98116816697|-403.98116816697|-403.98116816697|-403.98116816697|-403.98116816697|-403.98116816697|-409.81240229273|-412.66903491844|-412.66903491844|-419.40461515401|-419.40461515401|-419.40461515401|-419.40461515401|-425.07734440669|-431.79149107254|-441.55678113641|-441.55678113641|-445.91308099629|-446.15102515563|-446.15102515563|-446.15102515563|-446.5315568241|-446.5315568241|-446.5315568241|-446.5315568241|-446.5315568241|-446.5315568241|-446.5315568241|-451.69616543281|-569.77351375673|-606.97150977423|-606.97150977423|-606.97150977423|-606.97150977423|-606.97150977423|-606.97150977423|-606.97150977423|-606.97150977423|-606.97150977423|-606.97150977423|-606.97150977423|-606.97150977423|-606.97150977423|-606.97150977423
08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125||-30968.961631447|-31090.372282994|-31090.372282994|-31090.372282994|-31090.372282994|-31090.372282994|-31090.372282994|-31348.746981105|-31414.811087784|-31414.811087784|29786.232810405|29786.232810405|29786.232810405|29786.232810405|29786.232810405|29603.592011562|29083.386529956|29083.386529956|29083.386529956|29083.386529956|29083.386529956|29083.386529956|29083.386529956|29083.386529956|29083.386529956|29083.386529956|||29083.386529956|28593.625345625|28593.625345625|||27629.829155242|27629.829155242|27629.829155242|27629.829155242|27629.829155242|27629.829155242|27629.829155242|27629.829155242|||27629.829155242|27629.829155242|27629.829155242|27119.254616936|27106.055082637|27106.055082637|27050.314916835|27050.314916835|26828.29206699|26828.29206699|26828.29206699|-28256.399596655|-28256.399596655|-28256.399596655|-28256.399596655|-28256.399596655|-28256.399596655|-28256.399596655|-28256.399596655|-28256.399596655|-28310.122958833|-28310.122958833|-28582.00365288|-28582.00365288|-28765.228035835|-28765.228035835|-28765.228035835|-28765.228035835|-28765.228035835|-28835.25337315|-29030.559719939|-29030.559719939|-29132.759823104|-29132.759823104|-29132.759823104||-29132.759823104|-29394.177581227|27267.609149037|27267.609149037|27267.609149037|27267.609149037|27267.609149037|27267.609149037|26846.787943374|26458.09771486|26415.108572067|26027.898413408|25715.5535968|25715.5535968|25618.626881268|25618.626881268|25618.626881268|25618.626881268|25602.918756964|-27494.077828264|-27494.077828264|-27494.077828264|-27494.077828264|-27494.077828264|-27494.077828264|-27494.077828264|-27494.077828264|-27494.077828264|-27494.077828264|-27494.077828264|-28211.207195388|-28211.207195388|-28262.830907641|-28262.830907641|-28262.830907641|-28262.830907641|-28262.830907641|-28262.830907641|26478.38050695|26478.38050695|26478.38050695|26478.38050695|26478.38050695|||26478.38050695|26478.38050695|26478.38050695|26478.38050695|26478.38050695|26478.38050695|26478.38050695|25515.978341056|25424.849803773|25424.849803773|25307.055337525|25212.839263917|25040.781033532|25040.781033532|25040.781033532|25040.781033532|25040.781033532|25040.781033532|25040.781033532|||24229.756703924|24158.618559916|23595.393283846|23595.393283846|23420.436982052|23243.818868946|23209.243187718|22916.74648521|22916.74648521|||22916.74648521|-24708.167222665|||-24708.167222665|-24708.167222665|-24708.167222665|-24736.296914072|-24845.312192812|-24845.312192812|-24845.312192812|-24845.312192812|-24845.312192812|-24845.312192812|-24845.312192812|-24845.312192812|-24845.312192812|-24845.312192812|-24845.312192812|-24845.312192812|-24845.312192812|-24845.312192812|-24845.312192812|-24845.312192812||-24845.312192812|-24845.312192812|-24845.312192812|-24845.312192812|-24885.668958573|-24885.668958573|-24885.668958573|-24885.668958573|-24885.668958573|-24885.668958573|-24885.668958573|-24904.076620637|-25072.136053545|-25072.136053545|-25072.136053545|-25072.136053545|-25072.136053545||-25072.136053545|-25072.136053545|-25072.136053545|-25072.136053545|-25072.136053545|-25072.136053545|-25072.136053545|-25072.136053545|-25072.136053545|-25072.136053545|-25072.136053545|-25072.136053545|-25072.136053545|-25072.136053545|-25072.136053545|-25369.040059495|-25398.321061105|-25398.321061105|-25460.356734561|-25617.29226489|-25617.29226489|-25697.546960989|-26063.38551221|-26473.761680233|-26703.204054615|-26703.204054615|-26703.204054615|-26703.204054615|-26738.004505128|-27575.005005698|-27650.005561886|-27781.117290985|-28071.241434427|26090.111060802|26090.111060802|26090.111060802|26090.111060802|26090.111060802|26090.111060802|26090.111060802|26090.111060802|26090.111060802|26090.111060802|26041.234512002|25900.165051136|25900.165051136|25900.165051136|25900.165051136|25900.165051136|25900.165051136|25900.165051136|25900.165051136
08753|1168509|/equities/oy-nofar-energy|TA125||8226.4584867138|8226.4584867138|8226.4584867138|8226.4584867138|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|||8211.6348768935|8211.6348768935|8211.6348768935|||8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|||8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8211.6348768935|8072.5831375527|8072.5831375527|8072.5831375527|8072.5831375527|8072.5831375527|7949.7590417253|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391||-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8711.6759037391|-8715.6252438919|-8715.6252438919|-8715.6252438919|-8715.6252438919|-8715.6252438919|-8715.6252438919|-8935.1391598799|-9054.876844311|-9127.3735821013|-9127.3735821013|-9127.3735821013|-9127.3735821013|-9127.3735821013|||-9127.3735821013|-9127.3735821013|-9151.8346328757|-9151.8346328757|-9151.8346328757|-9151.8346328757|-9151.8346328757|-9151.8346328757|-9151.8346328757|-9151.8346328757|-9151.8346328757|-9259.5940365285|-9302.8822628095|-9317.424736455|-9493.2527610555|-9493.2527610555|8610.2751481102|8610.2751481102|8610.2751481102|||8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|||8610.2751481102|8610.2751481102|||8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102|8610.2751481102||8489.8057201224|8332.6730223582|8130.9700248425|-9099.239348248|-9099.239348248|-9099.239348248|-9099.239348248|-9099.239348248|-9099.239348248|-9099.239348248|-9099.239348248|-9187.4326091644|-9366.264609332|-9366.264609332|-9366.264609332|-9366.264609332|-9366.264609332||-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9643.4570871034|-9683.3412078927|-9767.8791198808|8887.7506046398|8887.7506046398|8887.7506046398|8887.7506046398|8887.7506046398|8887.7506046398|8887.7506046398|8887.7506046398|8887.7506046398|8887.7506046398|8887.7506046398|8715.0316106664|8715.0316106664|8636.0906785182|8572.8363216985|8572.8363216985|8572.8363216985|8441.2423724673|8441.2423724673|8358.7693027414|8102.7436697127|7874.5843353264|7874.5843353264
08754|10954|/equities/partner-comms|TA125||1921.4426576342|1920.5473973714|1896.3859970793|1877.3733300881|1845.6925889868|1804.2695433186|1788.5772703541|1781.4191892823|1759.743543647|1746.4006085692|1746.4006085692|1746.4006085692|1572.6673428547|1512.6859365052|-1622.4190909074|-1622.4190909074|-1622.4190909074|-1622.4190909074|-1622.4190909074|-1622.4190909074|-1622.4190909074|-1622.4190909074|-1622.4190909074|-1622.4190909074|-1622.4190909074|-1622.4190909074|||-1622.4190909074|-1622.4190909074|-1622.4190909074|||-1622.4190909074|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|||-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878||-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1649.2071950878|-1659.2302167642|-1694.7557964047|1545.3586301632|1545.3586301632|1545.3586301632|1545.3586301632|1545.3586301632|1545.3586301632|1545.3586301632|1544.5651446258|1540.3246153989|1540.3246153989|1540.3246153989|1510.6384615543|1490.209401727|-1637.5428952369|-1637.5428952369|-1637.5428952369|-1637.5428952369|-1637.5428952369|-1637.5428952369|-1637.5428952369|-1637.5428952369|-1655.2143280411|-1670.9603644901|-1673.8276104816|-1673.8276104816|-1690.0862338684|-1702.4291487427|-1709.6990541585|-1716.0545046206|-1751.9004296647|-1751.9004296647|-1751.9004296647|-1751.9004296647|-1751.9004296647|-1751.9004296647|||-1751.9004296647|-1751.9004296647|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|-1767.2759502488|1622.8074688286|1622.8074688286|||1617.1194098096|1607.8414234121|1607.8414234121|1607.8414234121|1607.8414234121|1607.8414234121|1607.8414234121|1607.8414234121|1604.8238037912|||1591.9923503595|1591.9923503595|||1548.3513189446|-1703.7878857368|-1703.7878857368|-1703.7878857368|-1703.7878857368|-1703.7878857368|-1703.7878857368|-1703.7878857368|-1703.7878857368|-1703.7878857368|-1703.7878857368|-1708.0420952631|-1724.9842009989|-1724.9842009989|-1724.9842009989|-1724.9842009989|-1724.9842009989|-1724.9842009989|-1731.9268899988|-1746.4079476898||-1746.4079476898|-1746.4079476898|-1746.4079476898|-1746.4079476898|-1746.4079476898|-1746.4079476898|-1746.4079476898|-1746.4079476898|-1746.4079476898|-1763.064386322|-1780.1826514689|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087||-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1807.0890142087|-1854.5989046764|1674.0162115756|1674.0162115756|1674.0162115756|1674.0162115756|1674.0162115756|1674.0162115756|1674.0162115756|1674.0162115756|1674.0162115756|1674.0162115756|1674.0162115756|1660.3656933033|1660.3656933033|1636.138792331|1636.138792331|1636.138792331|1636.138792331|1636.138792331|1636.138792331|1636.138792331|1636.138792331|1636.138792331|1627.2097692567|1583.2699343372|1583.2699343372
08755|10955|/equities/paz-oil-company|TA125||40936.965676246|40936.965676246|40936.965676246|40936.965676246|40936.965676246|40397.724700877|40397.724700877|40397.724700877|40397.724700877|40243.583000975|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|39651.297233738|||39651.297233738|39651.297233738|39244.219148598|||37949.687942886|37353.542158763||37001.780442917|37001.780442917|36530.311603241|36511.557534865|36511.557534865|||36501.730594295|-40201.274722805|-40201.274722805|-40201.274722805|-40201.274722805|-40201.274722805|-40201.274722805|-40201.274722805|-40201.274722805|-40201.274722805|-40201.274722805|-40799.19413645|37606.118350062|37606.118350062|37455.131500069|36705.701666743|36210.681298688|36210.681298688|36210.681298688|36033.310245293|36033.310245293|35625.344716993|35356.00784224|35356.00784224|35356.00784224|34932.230935822|34840.256595358|34409.514315256|34409.514315256|-37604.906504702|-37604.906504702|-37604.906504702|-37604.906504702|-37604.906504702|-37604.906504702||-37604.906504702|-37604.906504702|-37604.906504702|-37604.906504702|-37604.906504702|-37604.906504702|-38727.673894113|34844.570083743|34844.570083743|34844.570083743|34844.570083743|34844.570083743|34844.570083743|34844.570083743|34650.06338019|34650.06338019|34650.06338019|34650.06338019|34645.510345913|34645.510345913|33921.122606571|-37049.982642101|-37049.982642101|-37049.982642101|-37049.982642101|-37049.982642101|-37049.982642101|-37049.982642101|-37049.982642101|-37049.982642101|-37405.994467247|-37405.994467247|-37405.994467247|-37405.994467247|-37405.994467247|-37405.994467247|-37405.994467247|-37626.104963608|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|||-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-37684.63968263|-38692.9329807|-39619.270960119|||36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|||36000.065165054|36000.065165054|||36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054|36000.065165054||36000.065165054|35624.216253154|35624.216253154|35308.573614615|35063.970682906|34405.802747913|34405.802747913|34405.802747913|34405.802747913|31987.296902032|31987.296902032|31987.296902032|31987.296902032|31987.296902032|31987.296902032|31675.329891147|31400.366545719||31247.073939688|31152.313505787|31152.313505787|31070.510500972|31070.510500972|30695.567223302|29924.519137002|29255.021263336|28902.801403707|28478.021484454|-31278.87860405|-31278.87860405|-31278.87860405|-31278.87860405|-31278.87860405|-31278.87860405|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-31686.71421076|-32330.793567511|-32774.770630568|-32778.963518239|-32778.963518239|-32778.963518239|-32778.963518239|-32778.963518239|-32778.963518239|-32778.963518239|-32778.963518239|-32778.963518239|-32778.963518239|-32778.963518239|-33585.69570153|30523.671704714|30523.671704714|30523.671704714|30523.671704714|30523.671704714|30523.671704714|30523.671704714|30523.671704714|30523.671704714
08756|24046|/equities/perion-network-ta|TA125||-3393.5112943069|-3393.5112943069|-3397.123660341|-3415.24851149|3108.1327790037|3108.1327790037|3108.1327790037|3108.1327790037|3108.1327790037|3108.1327790037|3108.1327790037|3108.1327790037|3108.1327790037|3043.9529949765|3043.9529949765|3043.9529949765|3043.9529949765|3043.9529949765|2921.0588833073|-3117.0969509132|-3117.0969509132|-3117.0969509132|-3117.0969509132|-3117.0969509132|-3117.0969509132|-3117.0969509132|||-3117.0969509132|-3117.0969509132|-3117.0969509132|||-3117.0969509132|-3117.0969509132|-3117.0969509132|-3117.0969509132|-3117.0969509132|-3117.0969509132|-3162.3855010147|-3169.3161374701|||-3169.3161374701|-3169.3161374701|-3169.3161374701|-3169.3161374701|-3245.1969117928|-3245.1969117928|-3245.1969117928|-3245.1969117928|-3245.1969117928|-3245.1969117928|-3245.1969117928|-3245.1969117928|-3251.1076797698|-3293.0279997158|-3293.0279997158|-3296.3088885731|-3310.4543206368|-3317.8936895965|-3347.0286383119|-3347.0286383119|-3347.0286383119|-3347.0286383119|-3381.976264791|-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479||-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479|-3385.144115479|2937.3467710135|2937.3467710135|-3364.9283841269|-3364.9283841269|-3364.9283841269|-3364.9283841269|-3364.9283841269|-3364.9283841269|-3364.9283841269|-3364.9283841269|-3364.9283841269|-3364.9283841269|-3364.9283841269|-3364.9283841269|-3364.9283841269|-3364.9283841269|-3364.9283841269|-3461.8648712521|-3512.2387458357|-3537.9319398174|-3579.2021553527|-3600.0579503919|-3624.636793769|-3624.636793769|-3624.636793769|-3624.636793769|-3654.8886059932|-3654.8886059932|-3654.8886059932|-3843.9317844369|-3901.2575382632|-3949.9719525533|-3949.9719525533|-3949.9719525533|-3949.9719525533|-3949.9719525533|-4069.1910583926|||-4751.0270247925|-4751.0270247925|-4751.0270247925|-4751.0270247925|-4751.0270247925|-4751.0270247925|-4751.0270247925|-4751.0270247925|-4751.0270247925|-4751.0270247925|-4751.0270247925|-4751.0270247925|-4751.0270247925|-4864.807805325|-4956.2864503611|-5032.2627226234|-5060.1252473593|-5130.2328496013|-5130.2328496013|||-5130.2328496013|-5177.2653914996|-5177.2653914996|-5177.2653914996|-5177.2653914996|-5177.2653914996|-5177.2653914996|-5177.2653914996|-5177.2653914996|||-5177.2653914996|-5177.2653914996|||-5177.2653914996|-5424.5171016662|-5549.4470390941|-5549.4470390941|-5861.6633767712|-5985.6259741902|-6246.8840523872|-6246.8840523872|-6246.8840523872|-7905.0378359857|-8616.7087066508|-8624.5107489516|-8624.5107489516|-8662.6652141427|-8662.6652141427|-8662.6652141427|-8662.6652141427|-8662.6652141427|-8662.6652141427|-8662.6652141427||-8662.6652141427|-8662.6652141427|-8662.6652141427|-8713.6471960047|-8713.6471960047|-8713.6471960047|-8713.6471960047|-8713.6471960047|-8713.6471960047|-8713.6471960047|-8865.7746622274|-8917.2958792931|-8917.2958792931|-9077.3324818835|-9077.3324818835|-9077.3324818835|-9248.869424315||-9301.4660270167|-9392.4622522408|-9468.1750529504|-9468.1750529504|-9468.1750529504|-9468.1750529504|-9476.4167255004|-9542.9465746919|-9542.9465746919|-9898.6073052132|-9940.9208576313|-9940.9208576313|-9940.9208576313|-11193.023175146|-11621.681413117|-11621.681413117|-11621.681413117|-11621.681413117|10632.357458002|10632.357458002|10632.357458002|10542.61939778|-11480.850646613|-11480.850646613|-11480.850646613|-11480.850646613|-11480.850646613|-11480.850646613|-11480.850646613|-11480.850646613|-11480.850646613|-11480.850646613|-11480.850646613|-11480.850646613|-11480.850646613|-11480.850646613|-11480.850646613|-11706.500718459|-11746.72132567|-11746.72132567|-11746.72132567|-11746.72132567|-11746.72132567|-11746.72132567|-11746.72132567|-11746.72132567|-11787.468139633|10781.060541747|10781.060541747|10781.060541747|10781.060541747|10781.060541747
08757|10953|/equities/perrigo-co?cid=10953|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08758|10950|/equities/phoenix-ord1|TA125||4505.3386343403|4505.3386343403|4505.3386343403|4505.3386343403|4505.3386343403|4503.4336547878|4503.4336547878|4503.4336547878|4460.7040608754|4438.9489565282|4387.3321739202|4331.6468599113|4318.5520665681|4282.3356295202|4267.3711475557|4267.3711475557|4198.0790528397|4130.4767253775|4083.5852504194|4060.4280560216|4045.0867289128|4022.5408099032|3958.1564554479|3929.7624260227|3929.7624260227|3929.7624260227|||3929.7624260227|3929.7624260227|3929.7624260227|||3919.6208451413|3919.6208451413|3919.6208451413|3919.6208451413|3919.6208451413|3919.6208451413|3919.6208451413|3919.6208451413|||3919.6208451413|3919.6208451413|3919.6208451413|3844.0787168237|3760.4207964707|3749.6523816198|3749.6523816198|3749.6523816198|3749.6523816198|3749.6523816198|3749.6523816198|3749.6523816198|3749.6523816198|3744.5026462442|3738.5896867213|3738.5896867213|3723.5996519125|3664.5319682171|3664.5319682171|3664.5319682171|3664.5319682171|3664.5319682171|3654.3826724515|3654.3826724515|3654.3826724515|3641.7029693905|3633.225521545|3554.8616906056|3528.1634987731|3528.1634987731|3528.1634987731|-3764.9027887356|-3764.9027887356|-3764.9027887356|-3764.9027887356||-3764.9027887356|-3764.9027887356|-3764.9027887356|-3764.9027887356|-3764.9027887356|-3764.9027887356|-3842.8364319284|3572.1572638702|3572.1572638702|3572.1572638702|3572.1572638702|3572.1572638702|3572.1572638702|3572.1572638702|3538.119182078|3489.1879800866|3476.5014938068|3476.5014938068|3476.5014938068|3476.5014938068|3441.8349931186|3423.8423608992|3423.8423608992|3423.8423608992|3423.8423608992|3423.8423608992|3423.8423608992|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|-3681.8206604539|||-3681.8206604539|-3681.8206604539|-3711.6799057561|-3711.6799057561|-3711.6799057561|-3711.6799057561|-3711.6799057561|-3711.6799057561|-3711.6799057561|-3711.6799057561|-3719.6998952846|-3766.5554392051|-3768.4504880056|-3814.1116533396|-3833.514386839|-3833.514386839|-3837.6416322721|-3837.6416322721|-3837.6416322721|||-3837.6416322721|-3837.6416322721|-3837.6416322721|-3837.6416322721|-3837.6416322721|-3837.6416322721|-3837.6416322721|-3837.6416322721|-3837.6416322721|||-3837.6416322721|-3837.6416322721|||-3837.6416322721|-3837.6416322721|-3869.9907025246|-3892.2674472495|-3949.7375891969|3622.1122994317|3622.1122994317|3622.1122994317|3622.1122994317|3622.1122994317|3622.1122994317|3622.1122994317|3622.1122994317|3622.1122994317|3581.6803327019|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018||3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3559.2624541018|3553.4968569159|3553.4968569159||3519.4409521287|-3805.8753677423|-3805.8753677423|-3808.1392974915|-3834.099219435|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3584.2273821652|3541.0859801835|3492.6512690831|3492.6512690831|3492.6512690831|3492.6512690831|3492.6512690831|3492.6512690831|3492.6512690831|3466.0109977868|3466.0109977868|3466.0109977868|3466.0109977868
08759|10951|/equities/plason|TA125||16075.365108941|15459.29456549|14683.017982087|14683.017982087|14516.686646763|14340.132574435|14340.132574435|14340.132574435|14126.813971594|14035.904412883|13751.560458759|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|||-14515.428232213|-14515.428232213|-14515.428232213|||-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|||-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14515.428232213|-14633.333980614|-14633.333980614|-14633.333980614|-14633.333980614|-14633.333980614|-14904.815534016|13385.337882071|13385.337882071|13385.337882071|13385.337882071|13385.337882071|12857.597646745|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306||12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|12467.698390306|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13777.846069466|-13955.940077184|-14001.592687882|-14001.592687882|-14004.075946407|-14004.075946407|-14004.075946407|-14004.075946407|-14004.075946407|-14004.075946407|-14004.075946407|-14004.075946407|||-14004.075946407|-14004.075946407|-14251.751051563|-14494.16783507|-14755.186483411|-14979.651648235|-14997.756612545|-14997.756612545|-14997.756612545|-14997.756612545|-14997.756612545|-14997.756612545|-14997.756612545|-15080.238929282|-15080.238929282|-15080.238929282|-15080.238929282|-15080.238929282|-15080.238929282|||-15080.238929282|-15080.238929282|-15080.238929282|-15080.238929282|-15080.238929282|-15080.238929282|-15080.238929282|-15080.238929282|-15090.850529978|||-15090.850529978|-15289.278366642|||-15466.975962936|-15590.528847706|-15637.809830785|-15782.56647865|-16142.622055761|14538.042903056|14538.042903056|14538.042903056|14538.042903056|14538.042903056|14538.042903056|14538.042903056|14538.042903056|14538.042903056|14538.042903056|14350.603225618|13954.104714423|13954.104714423|13954.104714423|13954.104714423||13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13954.104714423|13894.20335114||13894.20335114|13682.977190367|13682.977190367|13682.977190367|13682.977190367|13682.977190367|13591.085767074|13431.20640786|13344.673786511|13342.970873901|13246.523832512|13246.523832512|13246.523832512|13209.108930739|13209.108930739|13209.108930739|13209.108930739|13209.108930739|-14331.719849234|-14331.719849234|-14331.719849234|-14331.719849234|-14331.719849234|-14331.719849234|-14331.719849234|-14331.719849234|-14331.719849234|-14331.719849234|-14331.719849234|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14522.707448383|-14701.341609315
08760|11994|/equities/prop-build|TA125||-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|-27687.192578107|24830.384780628|24830.384780628|24830.384780628|24830.384780628|24830.384780628|24830.384780628|24830.384780628|24830.384780628|24734.871978475|24057.928368488|24057.928368488|24043.491812948|24043.491812948|23623.879792165|23489.310880183|23369.78986687|22394.210963189|22055.653558583|22055.653558583|||22055.653558583|22055.653558583|22055.653558583|||22055.653558583|22055.653558583|22055.653558583|22055.653558583|22055.653558583|22055.653558583|22055.653558583|22055.653558583|||22055.653558583|22055.653558583|22055.653558583|21792.948398425|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20744.086087375|20042.916443588|20042.916443588|20042.916443588|19799.351603986|19313.724004429|19214.693338255|19011.881486949|18699.868318833|18079.357160687|18079.357160687|18079.357160687|18079.357160687|18079.357160687|18079.357160687|17562.910074922|-19776.707712464||-19776.707712464|-19776.707712464|-19776.707712464|-19776.707712464|-19776.707712464|-19776.707712464|-19776.707712464|-20560.786347182|17954.08910335|17954.08910335|17954.08910335|17954.08910335|17954.08910335|17954.08910335|17954.08910335|17954.08910335|17954.08910335|17954.08910335|17655.654559277|17449.264887997|17449.264887997|17288.072097774|17148.968997527|16365.521108363|16191.134564848|16079.857487466|16079.857487466|14730.397208296|-17190.135229357|-17190.135229357|-17190.135229357|-17190.135229357|-17190.135229357|-17190.135229357|-17190.135229357|-17190.135229357|-17526.816921508|-18223.685468342|-18655.206075936|-18941.27033736|-18941.27033736|-18941.27033736|-19155.457206618|||-19155.457206618|-19204.72181623|-19204.72181623|-19204.72181623|-19204.72181623|-19204.72181623|-19204.72181623|-19204.72181623|-19204.72181623|-19204.72181623|-19285.246462478|-19463.051624975|-19728.390694417|-20362.65632713|-20787.951474589|-21261.236388381|-21261.236388381|-21694.707098202|-21767.319520266|||-21767.319520266|-21767.319520266|-21767.319520266|-21767.319520266|-21767.319520266|-21767.319520266|-21767.319520266|-21767.319520266|-21767.319520266|||-21767.319520266|-21767.319520266|||-21767.319520266|-21767.319520266|-22073.688355851|-22421.32039539|-22691.07456221|-22691.07456221|-23297.305069122|20487.945222279|20487.945222279|20487.945222279|20487.945222279|20487.945222279|20487.945222279|20487.945222279|20487.945222279|20487.945222279|20487.945222279|20487.945222279|20487.945222279|20272.161358088||19648.512620097|-22019.924393574|-22019.924393574|-22019.924393574|-22019.924393574|-22019.924393574|-22019.924393574|-22019.924393574|-22019.924393574|-22019.924393574|-22019.924393574|-22237.138215082|-22369.042461202|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894||-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|-22440.027852894|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|20076.41125563|19938.499664788|19938.499664788|19938.499664788|19723.332960875|19284.258845417|19153.065383796|18995.072648663|18969.966232917|18969.966232917|18181.07359213|18047.303991256|17681.448879173
08761|1169904|/equities/rada-electronics?cid=1169904|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08762|10956|/equities/rami-levi|TA125||23035.252350665|22297.067696386|22297.067696386|22297.067696386|22273.40855154|22060.258644087|22060.258644087|22060.258644087|22041.39849343|21974.887214922|21791.15705546|21791.15705546|21619.584438216|21619.584438216|21619.584438216|21537.871598018|21396.940244467|21396.940244467|21338.822493852|21297.338048852|21297.338048852|21297.338048852|21297.338048852|20895.931165392|20747.70129488|-21756.804027727|||-21756.804027727|-21756.804027727|-21756.804027727|||-21756.804027727|-21756.804027727|-21756.804027727|-21756.804027727|-21756.804027727|-21756.804027727|-21756.804027727|-21756.804027727|||-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-21866.560076673|-22034.511196304|-22080.012440337|20673.045487359|20673.045487359|20673.045487359|20673.045487359|20673.045487359|20673.045487359|20673.045487359|20260.598490077|20260.598490077|20260.598490077|20260.598490077|20260.598490077||20260.598490077|20260.598490077|20260.598490077|20260.598490077|20260.598490077|20260.598490077|20260.598490077|20260.598490077|20260.598490077|20260.598490077|20260.598490077|20260.598490077|20260.598490077|20260.598490077|20208.089018273|20208.089018273|20208.089018273|20208.089018273|20208.089018273|20208.089018273|20208.089018273|20208.089018273|20098.987798081|19899.986442312|19824.984935902|19698.316595447|19561.46288383|-20718.531047129|-20718.531047129|-20718.531047129|-20718.531047129|-20718.531047129|-20718.531047129|-20718.531047129|-20718.531047129|-20718.531047129|-20744.478941254|-20879.421045838|-20951.146236607|-20951.146236607|-20951.146236607|-20951.146236607|-21064.051374008|||-21141.668362973|-21141.668362973|-21214.552847992|-21214.552847992|-21214.552847992|-21214.552847992|-21214.552847992|-21214.552847992|-21214.552847992|-21214.552847992|-21243.94760888|-21247.719565423|-21369.688406025|-21391.220254352|-21391.220254352|-21506.355838169|-21630.395375743|-21782.105973048|-21847.895525609|||-21988.64277642|-21988.64277642|-21988.64277642|-21988.64277642|-22089.603084911|-22172.349487544|-22172.349487544|-22267.628650142|-22267.628650142|||-22267.628650142|-22267.628650142|||-22267.628650142|-22267.628650142|-22267.628650142|-22267.628650142|-22267.628650142|-22267.628650142|-22267.628650142|-22267.628650142|-22267.628650142|-22267.628650142|-22267.628650142|-22267.628650142|-22656.809611269|-23007.566234743|21642.476020351|21642.476020351|21642.476020351|21642.476020351|21642.476020351|21448.306689278||21210.340765865|21037.665460421|21037.665460421|21037.665460421|21037.665460421|21037.665460421|21037.665460421|21037.665460421|21037.665460421|21037.665460421|21037.665460421|21037.665460421|21037.665460421|21037.665460421|20932.485365097|20932.485365097|20932.485365097||20932.485365097|20932.485365097|20932.485365097|20932.485365097|20813.376993946|20813.376993946|20690.418882163|20428.504871025|20428.504871025|20428.504871025|20428.504871025|20428.504871025|20428.504871025|20133.894301139|19776.659631036|19776.659631036|19770.177367818|19575.825361679|19575.825361679|19575.825361679|19575.825361679|19575.825361679|-20736.647192409|-20736.647192409|-20736.647192409|-20736.647192409|-20736.647192409|-20736.647192409|-20736.647192409|-20736.647192409|-20898.496880454|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019|-21051.311919019
08763|11062|/equities/ratio-par|TA125||327.01960479655|327.01960479655|327.01960479655|327.01960479655|324.36450116439|324.36450116439|324.36450116439|324.36450116439|324.36450116439|324.36450116439|324.36450116439|324.36450116439|324.02529904042|324.02529904042|316.39476518272|311.53308327594|306.99230356126|300.53033457762|297.38806127626|297.38806127626|296.47785994543|296.47785994543|291.21430340888|286.71033203472|282.95592617844|280.68991560245|||277.93052711246|277.93052711246|277.93052711246|||277.93052711246|277.93052711246|277.93052711246|277.93052711246|277.93052711246|277.93052711246|277.93052711246|277.93052711246|||277.93052711246|277.93052711246|277.93052711246|-298.74964583629|-298.74964583629|-298.74964583629|-298.74964583629|-298.74964583629|-299.6180787174|-299.6180787174|-301.02565692178|277.51165676478|277.51165676478|277.51165676478|277.51165676478|277.51165676478|277.51165676478|277.51165676478|277.51165676478|277.51165676478|277.51165676478|277.51165676478|277.51165676478|277.51165676478|275.1518442406|271.86871107571|270.29299840389|261.4588986443|-286.09532429394|-286.09532429394|-286.09532429394|-286.09532429394|-286.09532429394|-286.09532429394|-286.09532429394||-286.09532429394|-286.09532429394|-286.09532429394|-286.09532429394|-286.09532429394|-286.09532429394|-286.09532429394|-291.7182911612|-291.7182911612|-293.92032588604|270.27766668456|270.27766668456|270.27766668456|270.27766668456|270.27766668456|270.27766668456|270.27766668456|270.27766668456|270.27766668456|270.27766668456|270.27766668456|268.93415538344|268.93415538344|267.93238334162|266.95821761536|263.31467776219|260.81632015352|249.64592077604|-267.77333771161|-267.77333771161|-267.77333771161|-267.77333771161|-267.77333771161|-267.77333771161|-267.77333771161|-267.77333771161|-270.64259355788|-278.69176332955|-280.81308664221|-281.67563792223|-282.51182228717|-283.21869380378|-286.30410965177|||-288.45858999367|-288.45858999367|-288.45858999367|-289.12867951977|-289.12867951977|-289.12867951977|-289.12867951977|-289.12867951977|-289.12867951977|-292.0429728361|-294.23664801341|-299.2637959032|-299.2637959032|-299.2637959032|-299.2637959032|-299.2637959032|-299.79865228123|-305.67628777233|282.25424119377|||282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|||282.25424119377|282.25424119377|||282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377|282.25424119377||281.79915111753|276.58795111149|271.68105679055|269.86702039889|-292.03417786823|-292.03417786823|-292.03417786823|-297.66010879276|-297.66010879276|-298.75010494389|-299.71680158153|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329||-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-299.99318160329|-302.55353714928|279.81244851953|279.81244851953|279.81244851953|279.81244851953|279.81244851953|279.81244851953|279.81244851953|279.81244851953|279.81244851953|279.81244851953|279.04305668342|279.04305668342|279.04305668342|279.04305668342|278.07560836461|276.62780794704|276.62780794704|276.62780794704|276.62780794704|271.54550797292|-292.93828562682|-292.93828562682
08764|11064|/equities/reit-1|TA125||1747.7951252241|1747.7951252241|1710.7723613601|1688.135610019|1688.135610019|1688.135610019|1688.135610019|1688.135610019|1677.2062333544|1674.5069259493|1667.1743621659|1657.3604024066|1614.6684231163|1614.6684231163|1614.6684231163|1614.6684231163|1604.4093590181|1599.4548433534|1588.6164926149|1569.4627695721|1567.4586328579|1567.1207031754|1545.1896701949|1499.0440779944|1484.5489755493|1463.9988617214|||1446.5272451597|1446.5272451597|1446.5272451597|||1405.0858279552|1391.8175866169|1389.5251248597|1389.5251248597|1389.5251248597|1389.5251248597|1389.5251248597|1389.5251248597|||1389.5251248597|1389.5251248597|1389.5251248597|-1496.0961491986|-1496.0961491986|-1496.0961491986|-1496.0961491986|-1496.0961491986|-1505.8846102206|-1509.3162335785|-1522.2958150872|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538||-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1522.471564538|-1547.4128494867|-1579.1509654617|1439.8986867064|1439.8986867064|1439.8986867064|1439.8986867064|1421.2729564189|1421.2729564189|1421.2729564189|1421.2729564189|1414.0810626877|1408.2011807641|1390.9457564045|1387.6619515606|1383.1799461784|1346.4777179761|1334.3641310845|1310.6655939315|1310.6655939315|-1448.6474148994|-1448.6474148994|-1466.3304609993|-1488.4782899993|-1496.7286067491|-1496.7286067491|-1496.7286067491|-1496.7286067491|-1496.7286067491|-1499.1057905533|-1499.1057905533|-1499.1057905533|-1499.1057905533|-1499.1057905533|-1499.1057905533|-1499.1057905533|||-1499.1057905533|-1499.1057905533|-1499.1057905533|-1499.1057905533|-1499.1057905533|-1499.1057905533|-1499.1057905533|-1510.9086123355|-1510.9086123355|-1510.9086123355|-1510.9086123355|-1524.7873470394|-1545.4859411549|-1553.2066012832|-1599.5073347591|-1618.2859275102|-1624.4160929718|-1624.4160929718|-1624.4160929718|||-1624.4160929718|-1624.4160929718|-1624.4160929718|-1624.4160929718|-1624.4160929718|-1624.4160929718|-1624.4160929718|-1624.4160929718|-1624.4160929718|||-1624.4160929718|-1624.4160929718|||-1624.4160929718|-1624.4160929718|-1624.4160929718|-1624.4160929718|-1624.4160929718|-1626.3512144131|-1630.4457937923|-1670.4439004764|-1670.4439004764|-1670.4439004764|-1670.4439004764|-1670.4439004764|-1683.0487783071|1545.6600172123|1545.6600172123|1545.6600172123|1545.6600172123|1545.6600172123|1545.6600172123|1545.6600172123||1545.6600172123|1536.8444635692|1514.771626188|1497.9129179867|-1628.0906474806|-1628.0906474806|-1628.0906474806|-1628.7673860895|-1649.5193178772|-1654.0770198636|-1668.1281947929|-1668.1281947929|-1668.1281947929|-1668.1281947929|-1668.1281947929|-1668.1281947929|-1668.1281947929||-1668.1281947929|-1668.1281947929|-1668.1281947929|-1668.1281947929|-1675.9982812347|-1675.9982812347|-1675.9982812347|-1675.9982812347|-1675.9982812347|-1675.9982812347|-1675.9982812347|-1675.9982812347|-1711.7600689448|-1711.7600689448|-1711.7600689448|-1711.7600689448|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1719.8467792825|-1768.496421425|1633.8334699117|1633.8334699117|1633.8334699117|1633.8334699117|1633.8334699117|1633.8334699117|1633.8334699117|1629.5927443463|1621.0712893165|1621.0712893165|1598.0982685871|1598.0982685871|1598.0982685871|1598.0982685871|1598.0982685871|1598.0982685871|1598.0982685871|1598.0982685871|1598.0982685871|1598.0982685871|1598.0982685871|1589.1647428745
08765|1173540|/equities/retailors|TA125||6644.4074572633|6481.9046052995|6481.9046052995|6481.9046052995|6353.4495614439|6033.8884016043|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|||-7011.2689666967|-7011.2689666967|-7011.2689666967|||-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|-7011.2689666967|6095.4683887529|||6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|6095.4683887529|5862.4093208365|5846.2090380698|5846.2090380698|5792.5655978553|5750.0173309503|5693.7621369757|5693.7621369757|5607.957929973|5558.7310333033|5390.2011481148|-6036.7709365985|-6036.7709365985|-6036.7709365985|-6036.7709365985|-6036.7709365985|-6036.7709365985||-6036.7709365985|-6049.4961584422|-6049.4961584422|-6049.4961584422|-6049.4961584422|-6049.4961584422|-6206.051287158|-6420.3903190645|-6441.2534803265|-6441.2534803265|-6445.7816448072|-6621.793527083|-6621.793527083|-6621.793527083|-6621.793527083|-6621.793527083|-6662.4372523144|-6686.9858359049|-6712.928706561|-6744.8193908161|-6744.8193908161|-6849.1882120179|-6919.8830615179|-6919.8830615179|-6919.8830615179|-6919.8830615179|-6919.8830615179|-6919.8830615179|-6919.8830615179|-6919.8830615179|-6992.9811794643|-7304.2568660715|-7381.1187400794|-7431.6598690435|-7431.6598690435|-7431.6598690435|-7431.6598690435|-7681.122076715|-7844.0245296833|-7975.6599390776|-7975.6599390776|-7975.6599390776|-7975.6599390776|||-7975.6599390776|-7975.6599390776|-8255.6221545307|-8479.1357272563|-8637.595252507|-8664.2588283685|-8664.2588283685|-8664.2588283685|-8664.2588283685|-8664.2588283685|-8664.2588283685|-8664.7875870761|-8891.152874529|-9167.2809716989|-9180.0621543922|-9180.0621543922|-9180.0621543922|-9180.0621543922|-9180.0621543922|||-9180.0621543922|-9180.0621543922|-9180.0621543922|-9180.0621543922|-9180.0621543922|-9180.0621543922|-9180.0621543922|-9180.0621543922|-9180.0621543922|||-9186.8468382136|8291.6719341283|||8291.6719341283|8291.6719341283|8291.6719341283|8291.6719341283|8291.6719341283|8291.6719341283|8291.6719341283|8291.6719341283|8291.6719341283|8291.6719341283|8291.6719341283|8291.6719341283|8291.6719341283|8291.6719341283|8291.6719341283|8291.6719341283|8291.6719341283|8291.6719341283|8164.298684109|8164.298684109||8010.4860297642|8010.4860297642|7891.1511441824|7559.223493536|7482.5005538346|7482.5005538346|7482.5005538346|7482.5005538346|7482.5005538346|7482.5005538346|7482.5005538346|7482.5005538346|7482.5005538346|7482.5005538346|7482.5005538346|7448.7387569747|7448.7387569747||7448.7387569747|7389.6541744164|7276.1713049071|7272.5107063197|7272.5107063197|7272.5107063197|7252.4563403553|7113.9514892836|7002.0572103151|6831.5635670168|6745.4927916441|6745.4927916441|6745.4927916441|6745.4927916441|6745.4927916441|6745.4927916441|6745.4927916441|6745.4927916441|6745.4927916441|6745.4927916441|6745.4927916441|6745.4927916441|6745.4927916441|6745.4927916441|6745.4927916441|6745.4927916441|6745.4927916441|6745.4927916441|6736.5404835112|6736.5404835112|6713.7116483458|-7620.3209228446|-7620.3209228446|-7620.3209228446|-7620.3209228446|-7620.3209228446|-7620.3209228446|-7620.3209228446|-7620.3209228446|-7620.3209228446|-7620.3209228446|-7620.3209228446|-7620.3209228446|-7620.3209228446|-7620.3209228446|-7620.3209228446|-7620.3209228446|-7620.3209228446|-7620.3209228446|-7620.3209228446|-7620.3209228446|-7620.3209228446
08766|11090|/equities/sapiens--international?cid=11090|TA125||-10872.842255311|-10938.602505901|-11153.780562113|-11335.533957903|-11510.429297535|-11510.429297535|-11510.429297535|-11606.254775039|-11712.949750043|-12084.320679066|-12084.320679066|-12389.245198962|-12486.939109958|-12913.821233286|-14815.356925873|13794.047860141|13720.053177934|13585.60685416|13585.60685416|13585.60685416|13585.60685416|13585.60685416|13585.60685416|13585.60685416|13585.60685416|13585.60685416|||13585.60685416|13169.007615734|13041.119573037|||13032.18807839|13032.18807839|13032.18807839|13032.18807839|13032.18807839|13032.18807839|13032.18807839|13032.18807839|||13032.18807839|13032.18807839|13000.764531545|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13756.941037439|-13839.556836345|-13839.556836345|-14013.396484828|-14068.218316475|-14105.242573861|-14138.018862888|-14138.018862888|-14138.018862888|-14138.018862888|-14138.018862888|-14138.018862888|-14138.018862888|-14138.018862888|-14138.018862888|-14165.020958764||-14175.578843071|-14368.420936746|-14393.176867964|-14393.176867964|-14393.176867964|-14525.752075515|-14875.280083906|-15158.181846914|14017.020170095|14017.020170095|14017.020170095|14017.020170095|14017.020170095|14017.020170095|13904.466855661|13845.452908224|13845.452908224|13511.058786916|13391.176429906|13265.751588785|13018.057320872|12891.174800969|12342.204780722|12342.204780722|12342.204780722|12342.204780722|12342.204780722|12327.289852744|12327.289852744|12217.544280826|12200.049200918|12171.165778798|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|||12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|12013.028656661|11966.887230446|11966.887230446|||11619.860778329|11619.860778329|-12196.247099027|-12196.247099027|-12196.247099027|-12196.247099027|-12246.941221141|-12264.714002169|-12264.714002169|||-12264.714002169|-12264.714002169|||-12264.714002169|-12330.793335743|-12427.548150826|-12447.695728676|-12447.695728676|11557.070331035|11557.070331035|11557.070331035|11557.070331035|11557.070331035|11557.070331035|11163.993176912|11163.993176912|11163.993176912|11163.993176912|11163.993176912|10927.770196568|10861.321230331|10861.321230331|10827.579144813||10768.421272014|10674.356968904|10447.941487416|10447.941487416|10447.941487416|10447.941487416|10447.941487416|10407.15720824|10232.597345848|10232.597345848|10232.597345848|10232.597345848|10232.597345848|10232.597345848|10232.597345848|10232.597345848|10232.597345848||10232.597345848|10232.597345848|10232.597345848|10143.441495387|9869.3794393186|9811.744435071|9811.744435071|9811.744435071|9811.744435071|-10474.368217599|-10474.368217599|-10474.368217599|-10474.368217599|-10474.368217599|-10474.368217599|-10474.368217599|-10474.368217599|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10550.127377757|-10597.252641952|10017.583207248|10017.583207248|10017.583207248|10017.583207248|10017.583207248|9991.2035636092|9927.4484040102|9907.1648933447|9824.0721037163|9717.2356072352|9717.2356072352|9717.2356072352|9717.2356072352|9717.2356072352
08767|11072|/equities/sella-cap-re|TA125||843.69298814728|838.10888453539|831.93766711615|827.97550893004|827.97550893004|814.42833715209|804.85405145337|804.85405145337|804.85405145337|798.39338372206|786.94823194053|785.13136000662|767.50708362823|760.79120945672|754.79582897534|745.50644340902|736.90163294904|735.56846477845|733.43423348301|733.43423348301|733.43423348301|723.26583057899|705.40094795778|695.2723013871|695.2723013871|695.2723013871|||692.61511321948|692.61511321948|692.61511321948|||669.15545323359|669.15545323359|669.15545323359|669.15545323359|669.15545323359|669.15545323359|669.15545323359|669.15545323359|||669.15545323359|669.15545323359|-726.23148579546|-726.23148579546|-726.23148579546|-726.23148579546|-726.23148579546|-726.23148579546|-737.8183026308|683.29902871054|683.29902871054|683.29902871054|683.29902871054|683.29902871054|683.29902871054|683.29902871054|683.29902871054|683.29902871054|679.28781374739|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|672.33984345662|665.23871834265|-723.74304519397||-723.74304519397|-723.74304519397|-723.74304519397|-723.74304519397|-723.74304519397|-723.74304519397|-738.25893164456|676.23220642738|676.23220642738|676.23220642738|676.23220642738|676.23220642738|676.23220642738|676.23220642738|676.23220642738|676.23220642738|676.23220642738|676.23220642738|664.63579102283|659.96753269572|654.51389605623|650.38769687129|643.30852766514|635.81503073905|632.68336748783|627.49816168353|620.12020067159|-692.53923823579|-692.53923823579|-694.83808249615|-709.42641484963|-709.42641484963|-709.42641484963|-709.42641484963|-709.42641484963|-709.42641484963|-709.42641484963|-709.51963765709|-709.51963765709|-709.51963765709|-709.51963765709|-709.51963765709|-709.51963765709|||-709.51963765709|-709.51963765709|-709.51963765709|-738.7551468488|-739.51240348806|-739.51240348806|-739.51240348806|-739.51240348806|-746.61995238498|-746.61995238498|-746.61995238498|-746.61995238498|-758.99992539303|-768.23879175072|-777.35590835713|-777.35590835713|-781.52326473817|-793.09449405436|-793.09449405436|||-793.09449405436|-793.09449405436|-793.09449405436|-793.09449405436|-793.09449405436|-793.09449405436|-793.09449405436|-793.09449405436|-793.09449405436|||-793.09449405436|-793.09449405436|||-793.09449405436|-793.09449405436|-795.46172911744|-795.46172911744|-796.62929128841|-796.62929128841|-804.04921864619|-809.38142097557|-809.38142097557|-809.38142097557|-809.38142097557|-814.92720266282|751.00587409587|751.00587409587|751.00587409587|751.00587409587|751.00587409587|751.00587409587|751.00587409587|751.00587409587||751.00587409587|732.31204842033|-799.14229427636|-799.14229427636|-799.14229427636|-799.14229427636|-799.14229427636|-807.72478905056|-814.57197020158|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397||-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-822.23535454397|-824.25041360463|-828.27823055679|-831.05361120894|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-833.96259366705|-854.03621654195|-864.60687742942|-878.41449475313|-878.41449475313|-878.41449475313|-897.39386203581|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|816.12931969528|812.19924410587|809.19427632496|809.19427632496
08768|945144|/equities/shapir-engineering-industry|TA125||2464.8021456214|2464.8021456214|2442.6134951349|2428.5043149814|2428.5043149814|2370.40098077|2370.40098077|2370.40098077|2365.7737035156|2365.7737035156|2365.7737035156|2365.7737035156|2365.7737035156|2365.7737035156|2363.6930039062|2320.3811154514|2283.2112536437|2283.2112536437|2232.6719305649|2232.6719305649|2232.6719305649|2232.6719305649|2189.6042892154|2189.6042892154|2189.6042892154|2189.6042892154|||2189.6042892154|2189.6042892154|2133.8380991283|||2031.7089990314|2001.5655544793|1953.7950605326|1934.2617535941|1934.2617535941|1934.2617535941|1934.2617535941|1934.2617535941|||1934.2617535941|1934.2617535941|1919.1241706601|1883.0824118445|-2053.0965373502|-2053.0965373502|-2053.0965373502|-2053.0965373502|-2069.8294859447|-2105.8105399385|-2137.5672665984|-2152.5191851093|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2206.2110024272|-2236.5202183318|-2236.5202183318|-2236.5202183318|-2236.5202183318|-2236.5202183318||-2236.5202183318|-2236.5202183318|-2236.5202183318|-2236.5202183318|-2236.5202183318|-2236.5202183318|-2236.6335759242|-2257.2039732492|2036.2663580261|2036.2663580261|2036.2663580261|2036.2663580261|2036.2663580261|2027.2403978068|1986.8782197853|1949.9202442059|1949.388387959|1949.388387959|1949.388387959|1949.388387959|1949.388387959|1937.3189974803|1937.3189974803|1900.8468182903|1900.8468182903|1900.8468182903|1900.8468182903|1800.3297981004|-1963.7589812106|-1963.7589812106|-1963.7589812106|-1963.7589812106|-1963.7589812106|-1963.7589812106|-1963.7589812106|-1963.7589812106|-1963.7589812106|-1963.7589812106|-1963.7589812106|-1963.7589812106|-1963.7589812106|-1963.7589812106|-1963.7589812106|||-1963.7589812106|-1963.7589812106|-1972.5099791229|-2028.5151638857|-2028.5151638857|-2028.5151638857|-2028.5151638857|-2028.5151638857|-2051.9981671958|-2051.9981671958|-2051.9981671958|-2053.8495891306|-2053.8495891306|-2065.555099034|-2087.9912195253|-2087.9912195253|-2087.9912195253|-2106.2500738807|-2106.2500738807|||-2106.2500738807|-2106.2500738807|-2106.2500738807|-2106.2500738807|-2106.2500738807|-2106.2500738807|-2106.2500738807|-2106.2500738807|-2106.2500738807|||-2106.2500738807|-2106.2500738807|||-2106.2500738807|-2106.2500738807|-2106.2500738807|-2106.2500738807|-2106.2500738807|-2106.2500738807|-2106.2500738807|-2106.2500738807|-2106.2500738807|-2106.2500738807|-2106.2500738807|-2128.0000820897|-2169.0000912107|-2192.7223235675|-2238.6513354835|-2238.6513354835|-2238.6513354835|-2251.1705544041|-2251.1705544041|-2251.1705544041||-2251.1705544041|-2251.1705544041|-2251.1705544041|-2251.1705544041|-2251.1705544041|-2259.6426597582|2056.1898040993|2056.1898040993|2056.1898040993|2056.1898040993|2056.1898040993|2056.1898040993|2056.1898040993|2056.1898040993|2056.1898040993|2056.1898040993|2056.1898040993||2056.1898040993|2025.0997823325|-2170.6207285362|-2170.6207285362|-2170.6207285362|-2170.6207285362|-2170.6207285362|-2170.6207285362|-2170.6207285362|-2170.6207285362|-2170.6207285362|-2170.6207285362|-2187.9089750589|-2187.9089750589|-2187.9089750589|-2187.9089750589|-2215.7321945099|-2227.7579938999|-2271.508882111|-2275.3187683279|-2275.3187683279|-2275.3187683279|-2300.6134598152|-2300.6134598152|-2300.6134598152|-2300.6134598152|-2300.6134598152|-2300.6134598152|-2300.6134598152|-2333.5149553503|-2348.7388392781|-2387.3764880867|-2427.4738756519|2228.7795635892|2228.7795635892|2228.7795635892|2228.7795635892|2228.7795635892|2228.7795635892|2228.7795635892|2204.3106262102|2171.2947436698|2171.2947436698|2171.2947436698|2171.2947436698|2171.2947436698|2171.2947436698|2171.2947436698|2171.2947436698|2162.6595711445|2162.6595711445|2162.6595711445
08769|10960|/equities/shikun---binui|TA125||1104.2016174516|1079.5017971684|1079.3908857427|1031.3787619363|1004.9367431312|1004.9367431312|998.45986712102|998.45986712102|998.45986712102|978.28874124557|963.9319347173|951.59103857478|951.05530951803|951.05530951803|951.05530951803|951.05530951803|927.21701667911|919.99668045183|908.68512779395|908.68512779395|908.68512779395|875.42791977106|862.41991085673|846.23324038877|828.43695139768|825.41200433794|||825.41200433794|825.41200433794|825.41200433794|||800.37444926437|798.92851015115|798.92851015115|798.92851015115|798.92851015115|798.92851015115|798.92851015115|798.92851015115|||798.92851015115|798.92851015115|788.92613798805|-875.65142900242|-875.65142900242|-875.65142900242|-875.65142900242|-875.65142900242|-894.74045903697|-895.22827696817|-905.64255709136|828.35349249398|828.35349249398|828.35349249398|828.35349249398|828.35349249398|828.35349249398|828.35349249398|828.35349249398|826.14559442305|826.14559442305|826.14559442305|826.14559442305|826.14559442305|817.47286099089|-894.35014373378|-894.35014373378|-894.35014373378|-894.35014373378|-894.35014373378|-894.35014373378|-894.35014373378|-894.35014373378|-894.35014373378|-894.35014373378||-894.35014373378|-894.35014373378|-894.35014373378|-894.35014373378|-894.35014373378|-894.35014373378|-908.03350863541|-940.65946489004|835.84296689189|835.84296689189|835.84296689189|835.84296689189|835.84296689189|831.35330671908|813.52589771087|794.76763631828|787.60140678038|787.60140678038|775.47931238402|773.7263318549|773.7263318549|767.9625800992|743.88619400671|723.74746441256|723.74746441256|723.74746441256|712.26387240501|665.4487294843|-758.9610462083|-758.9610462083|-758.9610462083|-758.9610462083|-758.9610462083|-758.9610462083|-758.9610462083|-758.9610462083|-760.32384157759|-760.32384157759|-760.32384157759|-775.24873999072|-782.45526759893|-782.45526759893|-782.45526759893|||-782.45526759893|-785.69474991461|-793.0496950006|-826.55521666734|-833.23358628185|-836.51894397641|-836.51894397641|-836.51894397641|-849.03219456038|-855.94713569376|-855.94713569376|-863.81498030346|-863.81498030346|-883.05661784626|-883.05661784626|-883.05661784626|-883.05661784626|-883.05661784626|-883.05661784626|||-883.05661784626|-883.05661784626|-883.05661784626|-883.05661784626|-883.05661784626|-883.05661784626|-883.05661784626|-883.05661784626|-909.50735316251|||-909.82868487635|-909.82868487635|||-909.82868487635|-909.82868487635|-917.46324679252|-917.46324679252|-917.46324679252|-917.46324679252|-917.46324679252|-934.36469085345|-948.42814862453|-948.42814862453|-948.42814862453|-948.42814862453|882.93025294773|882.93025294773|882.93025294773|882.93025294773|882.93025294773|882.93025294773|882.93025294773|882.93025294773||-963.80334416927|-963.80334416927|-963.80334416927|-963.80334416927|-963.80334416927|-963.80334416927|-963.80334416927|885.48917691633|885.48917691633|885.48917691633|885.48917691633|885.48917691633|885.48917691633|885.48917691633|885.48917691633|871.88797502965|869.59218566119||862.35243529412|-955.10581459758|-955.10581459758|-955.10581459758|-955.10581459758|-955.10581459758|-955.10581459758|-955.10581459758|-955.10581459758|-955.10581459758|-964.75646066398|-968.18494001727|-1001.1560001608|-1001.1560001608|-1001.1560001608|-1001.1560001608|-1009.0955577687|-1010.012159648|-1010.012159648|-1010.012159648|-1010.012159648|-1010.012159648|-1010.012159648|-1010.012159648|-1010.012159648|-1026.6315146097|-1026.6315146097|-1026.6315146097|-1026.6315146097|-1058.0572364208|965.72075541981|965.72075541981|965.72075541981|965.72075541981|965.72075541981|965.72075541981|965.72075541981|965.72075541981|965.72075541981|965.72075541981|955.07861713312|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567|954.95693986567
08770|10958|/equities/super-sol-01|TA125||3377.9960668182|3377.9960668182|3377.9960668182|3377.9960668182|3377.9960668182|3377.9960668182|3377.9960668182|3377.9960668182|3377.9960668182|3350.2178520202|3338.8531689113|3305.3368543459|3263.0409492732|3217.9899436369|3217.622283234|3217.622283234|3217.622283234|3217.622283234|3217.622283234|3217.622283234|3217.622283234|3217.622283234|3217.622283234|3217.622283234|3217.622283234|3217.622283234|||3217.622283234|3217.622283234|3184.1914258155|||3128.126836645|3128.126836645|3128.126836645|3128.126836645|3128.126836645|3128.126836645|3128.126836645|3128.126836645|||3128.126836645|3108.4742629389|3096.7491810432|3073.5546456036|3071.7088768711|3071.7088768711|3071.7088768711|3071.7088768711|3071.7088768711|3071.7088768711|3071.7088768711|3071.7088768711|3071.7088768711|3071.7088768711|3066.6097245322|3066.6097245322|2999.9552494802|2970.2849787108|2970.2849787108|2970.2849787108|2951.0388652343|2936.0987391492|2919.7391841348|2919.7391841348|2869.2657601498|2805.6286223887|2788.0318026541|2735.1318551285|2735.1318551285|2667.0909501427|2629.5455001586|2523.0565978579|2523.0565978579|2523.0565978579|2523.0565978579||2523.0565978579|2523.0565978579|2523.0565978579|2523.0565978579|2523.0565978579|2523.0565978579|2523.0565978579|2523.0565978579|2523.0565978579|2523.0565978579|2523.0565978579|2523.0565978579|2523.0565978579|2523.0565978579|2523.0565978579|2521.1696085797|2521.1696085797|2521.1696085797|2521.1696085797|2521.1696085797|2521.1696085797|2521.1696085797|2505.8551206441|2446.1168007156|2409.0742230174|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|||-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|||-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|-2576.9362560388|||-2576.9362560388|-2576.9362560388|||-2576.9362560388|-2576.9362560388|-2624.1513955987|-2628.4643279968|-2628.4643279968|-2628.4643279968|-2628.4643279968|-2663.4179037695|-2663.4179037695|-2663.4179037695|-2663.4179037695|-2663.4179037695|2498.9086183836|2498.9086183836|2498.9086183836|2498.9086183836|2498.9086183836|2498.9086183836|2498.9086183836|2498.9086183836||2468.4540204262|2414.4489115847|2375.0376418403|2375.0376418403|2375.0376418403|2375.0376418403|2375.0376418403|2375.0376418403|2375.0376418403|2375.0376418403|2375.0376418403|2364.9383353761|2364.9383353761|2364.9383353761|2364.9383353761|2346.4870393068|2340.6568386503||2340.6568386503|2306.0075985004|2262.8417761115|2253.7686401239|2229.742933471|2192.880164779|2192.880164779|2141.9779608656|2104.4851368711|2104.4851368711|2090.5945965235|2058.1606628039|2045.2896253376|2017.8773614862|1903.1415127625|1864.0155002836|1864.0155002836|1864.0155002836|1864.0155002836|1864.0155002836|1821.0932102267|1821.0932102267|1800.6035669186|1794.7817410206|1785.0352678007|1777.316964223|1763.6299602478|1751.1095281|1751.1095281|1751.1095281|1751.1095281|1751.1095281|1724.7883645556|-1844.3632625143|-1844.3632625143|-1844.3632625143|-1844.3632625143|-1844.3632625143|-1844.3632625143|-1844.3632625143|-1844.3632625143|-1844.3632625143|1721.3043108025|1721.3043108025|1721.3043108025|1721.3043108025|1721.3043108025|1710.2270120027|1708.6411244475|1683.6724947419|-1803.5718287789|-1803.5718287789
08771|10961|/equities/strauss-group|TA125||6559.3817209928|6559.3817209928|6559.3817209928|6559.3817209928|6464.2574677698|6242.3971864108|6089.226697776|6089.226697776|6089.226697776|6089.226697776|6062.4886243222|6062.4886243222|6062.4886243222|6062.4886243222|6062.4886243222|6012.0051725214|6012.0051725214|6012.0051725214|6012.0051725214|6012.0051725214|5968.4501916905|5927.2224352117|5839.0412059315|5839.0412059315|5839.0412059315|5839.0412059315|||5750.9212418907|5750.9212418907|5653.0236021008|||5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|||5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5525.9581229838|5508.7312477598|5464.1421718516|5464.1421718516|5464.1421718516|5464.1421718516|5464.1421718516|5464.1421718516|5464.1421718516|5464.1421718516|5464.1421718516|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363||5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5390.3929396363|5377.2699329292|-5902.067984038|-5902.067984038|-5978.0199822645|-6007.5061509438|-6007.5061509438|-6029.7846121598|-6041.6204270077|-6041.6204270077|-6041.6204270077|-6041.6204270077|-6085.4671411197|-6086.5425866784|-6086.5425866784|-6086.5425866784|-6086.5425866784|-6139.867390961|||-6139.867390961|-6193.2415455122|-6227.7683839024|-6335.2982043361|-6401.3868937067|-6503.1521041186|-6555.1754371834|-6555.1754371834|-6585.1393746483|-6674.4326384981|-6738.662741424|-6738.662741424|-6738.662741424|-6833.2919349155|-6912.4354832395|6554.2748959544|6554.2748959544|6554.2748959544|6554.2748959544|||6554.2748959544|6554.2748959544|6554.2748959544|6554.2748959544|6554.2748959544|6554.2748959544|6554.2748959544|6536.4257974745|-6956.8924745091|||-6956.8924745091|-6956.8924745091|||-6956.8924745091|-6956.8924745091|-6978.5067790959|-6978.5067790959|-6978.5067790959|-6978.5067790959|-6978.5067790959|-6978.5067790959|-6978.5067790959|-6978.5067790959|-6978.5067790959|-7008.8408656621|-7120.5454062912|-7174.8282292125|-7364.0595422376|-7364.0595422376|6921.0047431583|6921.0047431583|6921.0047431583|6728.2274923981||6722.4194359979|-7093.7403822854|-7093.7403822854|-7093.7403822854|-7093.7403822854|-7093.7403822854|-7093.7403822854|-7163.4893136504|-7168.0992373894|-7196.5547082104|-7300.8385646783|-7372.0428496425|-7401.3158495654|-7401.3158495654|-7401.3158495654|-7401.3158495654|-7401.3158495654||-7401.3158495654|-7401.3158495654|-7401.3158495654|-7401.3158495654|-7401.3158495654|-7401.3158495654|-7401.3158495654|-7452.7425434384|-7452.7425434384|-7452.7425434384|-7452.7425434384|-7452.7425434384|-7452.7425434384|-7452.7425434384|-7452.7425434384|-7452.7425434384|-7452.7425434384|-7452.7425434384|-7536.2477141176|-7536.2477141176|-7536.2477141176|-7536.2477141176|-7536.2477141176|-7536.2477141176|-7551.830793464|-7651.53421496|-7690.2602388444|-7721.8905474808|7168.5501617978|7168.5501617978|7168.5501617978|6979.1351265669|6979.1351265669|6979.1351265669|6979.1351265669|6979.1351265669|6979.1351265669|6904.2056961854|-7213.2261908468|-7213.2261908468|-7213.2261908468|-7213.2261908468|-7224.6957676075|-7279.4397417861|-7365.4924772377|-7365.4924772377|-7365.4924772377|-7365.4924772377|-7365.4924772377|-7365.4924772377|-7365.4924772377|-7446.2605997774
08772|11074|/equities/summit|TA125||5337.2623257086|5337.2623257086|5337.2623257086|5337.2623257086|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|5271.5564138264|||5245.1182375849|5216.8535973166|5068.059552574|||4994.9228523004|4994.9228523004|4994.9228523004|4994.9228523004|4994.9228523004|4994.9228523004|4994.9228523004|4994.9228523004|||4994.9228523004|4901.7476136671|4847.5529040745|4723.5913959098|4723.5913959098|4723.5913959098|4723.5913959098|4723.5913959098|4723.5913959098|4723.5913959098|4723.5913959098|4723.5913959098|4723.5913959098|4720.5459954553|4700.0197474757|4700.0197474757|4645.1787005872|4645.1787005872|4610.698556208|4582.7821681581|4582.7821681581|4560.0101240632|4560.0101240632|4560.0101240632|4560.0101240632|4560.0101240632|4516.1779156258|4307.8309937547|-4817.746771741|-4817.746771741|-4817.746771741|-4817.746771741|-4817.746771741|-4817.746771741|-4817.746771741||-4817.746771741|-4817.746771741|-4817.746771741|-4817.746771741|-4817.746771741|-4817.746771741|-4817.746771741|-4950.44085749|4471.75443701|4471.75443701|4471.75443701|4471.75443701|4471.75443701|4441.7271522333|4393.9746135925|4285.0273484362|4259.9843807854|4259.9843807854|4207.8194523805|4207.8194523805|4207.8194523805|4117.7438359783|4059.2153733093|4025.1837481214|4011.2597201349|3930.6859811495|3930.6859811495|-4478.9404509451|-4478.9404509451|-4516.5449454946|-4600.0499394384|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|||-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4618.123456177|-4664.0536496012|-4664.0536496012|-4715.5596106681|-4791.7329007423|-4869.0365563803|-4895.5019224782|-4895.5019224782|-4895.5019224782|-4895.5019224782|-4895.5019224782|||-4895.5019224782|-4895.5019224782|-4895.5019224782|-4895.5019224782|-4895.5019224782|-4895.5019224782|-4895.5019224782|-4895.5019224782|-4895.5019224782|||-4895.5019224782|-4895.5019224782|||-4895.5019224782|-4895.5019224782|-4983.3910249758|-4990.3233610842|-4990.8486997748|-4990.8486997748|-4990.8486997748|-4990.8486997748|-4990.8486997748|-4990.8486997748|-4990.8486997748|-4990.8486997748|-5059.3644410572|-5059.3644410572|-5059.3644410572|-5059.3644410572|-5059.3644410572|-5059.3644410572|-5059.3644410572|-5059.3644410572||-5059.3644410572|-5059.3644410572|-5059.3644410572|-5059.3644410572|-5059.3644410572|-5059.3644410572|-5059.3644410572|-5086.6827122857|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939||-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5185.8827717939|-5322.9808575488|-5350.9022932701|-5350.9022932701|-5377.0025480779|-5455.0535847501|-5455.0535847501|-5455.0535847501|-5455.0535847501|-5455.0535847501|-5455.0535847501|-5455.0535847501|-5455.0535847501|-5503.1150941668|-5570.8860603061|-5570.8860603061|-5570.8860603061|-5570.8860603061|-5699.2067336734|5088.1129209816|5088.1129209816|5088.1129209816|5088.1129209816|5088.1129209816|5088.1129209816|5088.1129209816|5088.1129209816|5088.1129209816|5088.1129209816|5037.4072990146|5037.4072990146|5037.4072990146|5017.927707839|5017.927707839|5017.927707839|4940.8641198211|4924.6267998012|4815.3075553347|4723.175061483|4688.5278460922|4643.6976067691
08773|942777|/equities/tadiran-hldg|TA125||19638.33724856|19638.33724856|19638.33724856|19638.33724856|19638.33724856|19450.291150288|19450.291150288|19450.291150288|-20297.702690222|-20297.702690222|-20297.702690222|-20297.702690222|-20297.702690222|-20297.702690222|-20297.702690222|-20297.702690222|-20297.702690222|-20861.336322469|-20971.450589516|-20971.450589516|-20971.450589516|-20971.450589516|-20971.450589516|-20971.450589516|-20971.450589516|-20998.996380094|||-20998.996380094|-20998.996380094|-20998.996380094|||-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|||-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|-20998.996380094|-21189.99553098|-21189.99553098|-21517.7728122|18896.171932492|18896.171932492|18896.171932492|18896.171932492|18896.171932492|18896.171932492|18896.171932492|18896.171932492|18896.171932492|18896.171932492|18773.524369435|18136.954408828|18136.954408828|18136.954408828|18136.954408828|18136.954408828|18136.954408828|18136.954408828|18136.954408828|18136.954408828|18136.954408828|18136.954408828|18136.954408828|18136.954408828||18136.954408828|18136.954408828|17844.393787587|17222.10420843|-19886.167643914|-19886.167643914|-20111.297382127|-20470.885980141|-20717.451827334|-20717.451827334|-21034.39091926|-21144.093751394|-21144.093751394|-21144.093751394|-21144.093751394|-21144.093751394|-21189.139731914|-21189.139731914|-21189.139731914|-21189.139731914|-21189.139731914|-21189.139731914|-21189.139731914|-21189.139731914|-21189.139731914|-21189.139731914|-21189.139731914|-21189.139731914|-21189.139731914|-21214.044146571|-21466.715718412|-21534.558702793|-21534.558702793|-21534.558702793|-21534.558702793|-21534.558702793|-21597.287447548|-22126.430497276|-22453.256108084|-22651.455566645|-22651.455566645|-22651.455566645|-22795.506185161|||-23140.562427957|-23622.291586619|-24232.890841352|-24232.890841352|-24232.890841352|-24232.890841352|-24232.890841352|-24232.890841352|-24375.563568384|-24375.563568384|-24375.563568384|-24682.292853759|-25102.547615288|-26923.941794765|-27428.261475018|-27428.261475018|-27760.290527798|-27883.100586442|-28240.803193139|||-28240.803193139|-28343.934421315|-28343.934421315|-28343.934421315|-28471.837073758|-28471.837073758|-28471.837073758|-28471.837073758|-28471.837073758|||-28471.837073758|-28489.551942911|||-28489.551942911|-28669.50215879|-29191.113509767|-29483.459455296|-29785.510505885|-29856.122784317|-30236.803093685|27296.768755978|27296.768755978|27296.768755978|27296.768755978|27296.768755978|27296.768755978|27296.768755978|27296.768755978|27296.768755978|27296.768755978|27296.768755978|27296.768755978|27296.768755978||27071.96528442|26307.183649355|-28816.860997891|-28816.860997891|-28816.860997891|-28816.860997891|-28816.860997891|-29228.178886545|-30035.754318384|27246.969967722|27246.969967722|27246.969967722|27246.969967722|27246.969967722|27246.969967722|26705.522186358|26365.524261122||26365.524261122|26365.524261122|25968.360290136|25730.400322373|25649.333691525|25070.370768362|24652.634187068|24436.260207854|24080.844675393|23568.160750437|-26882.895118298|-26882.895118298|-26882.895118298|-26882.895118298|-26882.895118298|-26882.895118298|-26932.661242553|-27137.95693617|-27339.9521513|-27410.983676777|-27410.983676777|-27410.983676777|-27410.983676777|-27410.983676777|-27681.648529752|24882.540064661|24882.540064661|24882.540064661|24882.540064661|24882.540064661|24882.540064661|24882.540064661|24882.540064661|24835.790203285|24835.790203285|24357.462555947|24357.462555947|24357.462555947|24214.645130799|24214.645130799|23945.345552729|23945.345552729|23945.345552729|23945.345552729|23945.345552729|23945.345552729|23945.345552729|23750.488336702|23750.488336702|23398.320374113|23016.815276683|23016.815276683
08774|1142298|/equities/tel-aviv-stock-exchange|TA125||4040.3300289289|4040.3300289289|4040.3300289289|4040.3300289289|4023.3666988099|4015.3518875666|3854.0270216871|3854.0270216871|3773.752246319|3761.5580514656|3679.3422794062|3664.6025326736|3577.0583696373|3575.3426329304|3531.9570847698|3531.9570847698|3531.9570847698|3531.9570847698|3531.9570847698|3531.9570847698|3531.9570847698|3531.9570847698|3531.9570847698|3531.9570847698|3531.9570847698|3531.9570847698|||3499.4717095923|3499.4717095923|3437.5796773248|||3422.4934287961|3422.4934287961|3401.8815875512|3338.9402315447|3338.9402315447|3222.0785600747|3222.0785600747|3222.0785600747|||3222.0785600747|3222.0785600747|3222.0785600747|3139.9761778608|3067.029086512|3026.0323183466|2979.2093473558|2979.2093473558|2979.2093473558|2979.2093473558|2979.2093473558|2979.2093473558|2979.2093473558|2979.2093473558|2979.2093473558|2979.2093473558|2938.1021907526|2938.1021907526|2938.1021907526|2938.1021907526|2938.1021907526|2938.1021907526|2864.1592058896|2864.1592058896|2864.1592058896|2864.1592058896|2864.1592058896|2864.1592058896|2864.1592058896|2864.1592058896|2864.1592058896|2858.288006544|2834.6533406044|2776.0627809853|-3142.5889635951||-3142.5889635951|-3142.5889635951|-3142.5889635951|-3142.5889635951|-3142.5889635951|-3142.5889635951|2770.4838232052|2770.4838232052|2770.4838232052|2770.4838232052|2733.3709146724|2692.6107708521|2692.6107708521|2692.6107708521|2692.6107708521|2692.6107708521|2692.6107708521|2656.7897453913|2635.789809125|2635.789809125|2630.8831400892|2630.8831400892|2630.8831400892|2628.4812667658|2614.2184729297|2614.2184729297|2614.2184729297|2599.825361093|2599.825361093|2599.825361093|2599.825361093|2599.825361093|2599.825361093|2599.825361093|2599.825361093|2599.825361093|2599.825361093|2599.825361093|2583.0281789922|2533.8646433246|2532.323927743|2532.323927743|2532.323927743|||2480.6932530478|2466.2147256086|2416.575069422|2416.575069422|2416.575069422|2404.7500771356|-2677.4449234779|-2677.4449234779|-2677.4449234779|-2677.4449234779|-2677.4449234779|-2680.8832483087|2454.8029312762|2454.8029312762|2454.8029312762|2454.8029312762|2454.8029312762|2454.8029312762|2454.8029312762|||2454.8029312762|2444.8921458624|2397.3246065138|2393.4162294597|2383.9076196742|2383.9076196742|2383.9076196742|2383.9076196742|2383.9076196742|||2383.9076196742|2383.9076196742|||2383.9076196742|2383.9076196742|2383.9076196742|2383.9076196742|2383.9076196742|2383.9076196742|2383.9076196742|2383.9076196742|2383.9076196742|2383.9076196742|2383.9076196742|2383.9076196742|2383.9076196742|2383.9076196742|2359.6751329713|2277.9168144126|2233.2409049029|-2477.5278273545|-2477.5278273545|-2477.5278273545||-2477.5278273545|-2477.5278273545|-2477.5278273545|-2510.3615152525|-2510.3615152525|-2539.7905725027|-2548.2117472253|-2548.2908302503|-2579.8787002781|2372.6826190484|2372.6826190484|2372.6826190484|2372.6826190484|2372.6826190484|2355.3695767204|2328.4661963561|2288.8513292845||2256.723699205|2218.9067540602|2218.9067540602|2218.9067540602|2218.9067540602|2218.9067540602|2203.8408378447|2173.3819064178|2173.3819064178|2173.3819064178|2173.3819064178|2173.3819064178|2173.3819064178|2173.3819064178|2173.3819064178|2173.3819064178|2173.3819064178|2173.3819064178|2173.3819064178|2173.3819064178|2173.3819064178|2173.3819064178|2092.8132293531|2044.1813659479|1930.7131220135|1930.7131220135|1930.7131220135|1908.5145800151|-2134.7069857856|-2134.7069857856|-2134.7069857856|-2134.7069857856|-2134.7069857856|-2134.7069857856|-2134.7069857856|-2134.7069857856|-2134.7069857856|-2134.7069857856|-2134.7069857856|-2134.7069857856|-2134.7069857856|-2134.7069857856|-2162.8410953174|-2195.9345503526|-2204.7606115029|-2225.6229016699|-2279.0810018554|2077.660643415|2077.660643415|2077.660643415|2077.660643415|2029.7896037944
08775|10963|/equities/teva-pharm|TA125||-6400.5433753113|-6400.5433753113|-6450.4979942115|-6450.4979942115|-6588.3224247122|-6588.3224247122|-6588.3224247122|-6588.3224247122|-6588.3224247122|-6588.3224247122|-6642.7471385691|-6798.2745984101|-6915.249553789|-6966.8670147997|-6966.8670147997|-6966.8670147997|-7073.6855719997|6631.7338617288|6631.7338617288|6613.7598463653|6539.7887181837|6494.6470756978|6494.6470756978|6494.6470756978|6489.5889823429|6489.5889823429|||6487.2655359366|-6842.4174882844|-6842.4174882844|||-6842.4174882844|-6842.4174882844|-6869.3527647605|-6880.2071694507|-6880.2071694507|-6880.2071694507|-6880.2071694507|-6880.2071694507|||-6880.2071694507|-6880.2071694507|-6880.2071694507|-6889.6190771675|-6970.8545301861|-6980.9404268122|-6980.9404268122|-6980.9404268122|-6980.9404268122|-6980.9404268122|-6980.9404268122|-6980.9404268122|-6980.9404268122|-6980.9404268122|-6980.9404268122|6590.0485797711|6590.0485797711|6590.0485797711|6590.0485797711|6562.9428664124|6557.2142960137|6514.0158844597|6505.5732049552|6472.9916110558|6472.9916110558|6453.601790062|6425.2242111801|6420.5269013112|6316.1196312484|6316.1196312484|6252.3774091198|6252.3774091198|6252.3774091198|6214.0860101332|6018.4526887972||6018.4526887972|6018.4526887972|5999.9518597496|5999.9518597496|5999.9518597496|5999.9518597496|5999.9518597496|5999.9518597496|5882.3399996565|-6344.7153190307|-6344.7153190307|-6344.7153190307|-6344.7153190307|-6344.7153190307|-6344.7153190307|-6344.7153190307|-6344.7153190307|-6344.7153190307|-6344.7153190307|-6344.7153190307|-6344.7153190307|-6344.7153190307|-6344.7153190307|-6344.7153190307|-6403.5170211452|-6481.8368713976|-6481.8368713976|-6481.8368713976|-6481.8368713976|-6481.8368713976|-6481.8368713976|6001.8527922891|6001.8527922891|6001.8527922891|6001.8527922891|6001.8527922891|6001.8527922891|6001.8527922891|6001.8527922891|6001.8527922891|5984.1697692101|5976.2441880112|5929.7713200125|||5907.6150548173|5907.6150548173|5907.6150548173|5907.6150548173|5907.6150548173|5907.6150548173|5907.6150548173|5828.801530616|5828.801530616|5828.801530616|5828.801530616|5828.801530616|5828.801530616|5828.801530616|5828.801530616|5828.801530616|5828.801530616|5828.801530616|5828.801530616|||5586.9461451289|5351.6623834765|5000.180426085|4935.8332732797|4935.8332732797|4935.8332732797|4935.8332732797|4935.8332732797|4935.8332732797|||-5203.7115592872|-5203.7115592872|||-5203.7115592872|-5301.7906214302|-5321.5748412718|-5321.5748412718|-5386.3401009323|5043.8406379556|5043.8406379556|5043.8406379556|5043.8406379556|5043.8406379556|5043.8406379556|4982.7795182448|4982.7795182448|4982.7795182448|4982.7795182448|4982.7795182448|4982.7795182448|4936.1439091609|4874.6598990677|4785.7332211863||4653.2242031808|4653.2242031808|4653.2242031808|4653.2242031808|4653.2242031808|4653.2242031808|4653.2242031808|4581.2491146453|4572.3692381498|4572.3692381498|4572.3692381498|4572.3692381498|4572.3692381498|4572.3692381498|4572.3692381498|4572.3692381498|4572.3692381498||4572.3692381498|4572.3692381498|4546.4805409257|4546.4805409257|4509.7561565841|4452.4954136956|4452.4954136956|4452.4954136956|4406.6060152174|4353.8400169082|4222.4333521202|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4218.6043670921|4147.1159634356|4058.6139582748|4058.6139582748|4058.6139582748|4058.6139582748|4058.6139582748|4058.6139582748|4058.6139582748|4058.6139582748|3991.9493312035|3991.9493312035|3961.2770346705|3925.8633718561|3799.625968729|3720.8066319212|3630.8407021346|3609.4341134829|3603.3547100438|3603.3547100438|3603.3547100438|3603.3547100438|3603.3547100438|3603.3547100438|3603.3547100438|3603.3547100438|3501.196479262|3501.196479262|3501.196479262
08776|10964|/equities/tower-semicond|TA125||16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16323.125277379|16104.583641532|-16681.764552083|-16681.764552083|-16681.764552083|-16811.40505787|-16898.227842077|-17019.142046753|-17499.046718614|16526.384744258|16526.384744258|16526.384744258|||16526.384744258|16526.384744258|16526.384744258|||16526.384744258|16460.983049176|16402.758943529|16146.954381699|15970.504868554|15952.907245129|15952.907245129|15839.896939032|||15599.597995928|15599.597995928|15599.597995928|15376.219995476|15260.244439418|15254.160488242|15168.511653602|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|15049.028287877|14996.142542085|14824.064866772|14824.064866772|14438.405407524|14359.389392005|14359.389392005|14138.765991117|-15173.695394524|-15173.695394524|-15173.695394524|-15173.695394524|-15173.695394524|-15173.695394524||-15173.695394524|-15173.695394524|-15173.695394524|-15173.695394524|-15173.695394524|-15173.695394524|-15819.661549471|14509.906444044|14509.906444044|14509.906444044|14509.906444044|14509.906444044|14509.906444044|14393.747670211|14393.747670211|14393.747670211|14393.747670211|14393.747670211|14393.747670211|14393.747670211|14322.239022187|14322.239022187|14322.239022187|14322.239022187|14322.239022187|14138.043357985|14113.971989337|14113.971989337|14113.971989337|14113.971989337|14113.971989337|14113.971989337|13800.63034558|13800.63034558|13800.63034558|13800.63034558|13800.63034558|13800.63034558|13800.63034558|13789.589272866|13496.645093095|13496.645093095|13496.645093095|||13267.383436772|13168.759374191|12980.843749101|12949.178096481|12949.178096481|12949.178096481|12949.178096481|12807.009995656|12807.009995656|12792.558292419|12792.558292419|12792.558292419|12792.558292419|12586.731436021|12554.421525952|12554.421525952|12481.023917724|12454.052013339|12454.052013339|||12454.052013339|12284.502237044|12073.891374493|11933.212638326|-12621.735942383|-12621.735942383|-12621.735942383|-12621.735942383|-12621.735942383|||-12621.735942383|-12621.735942383|||-12621.735942383|-12643.025984064|-12643.025984064|-12643.025984064|-12925.028871183|11993.259435964|11993.259435964|11993.259435964|11782.510484404|11693.276204516|11693.276204516|11693.276204516|11693.276204516|11693.276204516|11693.276204516|11601.973560573|11418.859511748|11406.465495729|11406.465495729|11406.465495729||11406.465495729|-12118.648079174|-12118.648079174|-12118.648079174|-12118.648079174|-12118.648079174|-12365.024799964|-12365.024799964|-12365.024799964|-12455.027555515|11533.123204726|11533.123204726|11533.123204726|11533.123204726|11533.123204726|11533.123204726|11533.123204726||11533.123204726|11533.123204726|11533.123204726|11474.226178674|11474.226178674|11318.029087416|11240.587874906|10859.542083229|10295.215477681|10295.215477681|10295.215477681|-11020.855086601|-11020.855086601|-11020.855086601|-11020.855086601|-11067.061207335|-11106.734674816|-11149.149638685|-11204.055154094|-11351.727948993|-11433.738208634|-11433.738208634|10753.905063602|10753.905063602|10753.905063602|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10647.441946735|10495.491051928|10479.434502142|10466.413782794|10466.413782794|10466.413782794|10466.413782794|10466.413782794|10466.413782794|10418.416830962|10418.416830962|10418.416830962
08777|1173975|/equities/veridis-environment-ltd|TA125||2195.2579104112|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2156.9216825682|2138.3574250758|2112.5082500843|2095.7817902275|2095.7817902275|||2051.7575446972|2036.2870922188|2036.2870922188|||1998.8260981517|1998.8260981517|1998.8260981517|1998.8260981517|1998.8260981517|1998.8260981517|1998.8260981517|1998.8260981517|||1998.8260981517|1998.8260981517|1975.8067757241|1975.1186396935|-2146.0329750744|-2146.0329750744|-2146.0329750744|-2146.0329750744|-2146.0329750744|-2146.0329750744|-2150.7085049271|1935.7736306974|1935.7736306974|1935.7736306974|1935.7736306974|1935.7736306974|1935.7736306974|1935.7736306974|1935.7736306974|1935.7736306974|1935.7736306974|1935.7736306974|1935.7736306974|1929.0785564165|1929.0785564165|1862.7539515739|1753.2821684155|1704.7081295071|1704.7081295071|1704.7081295071|1704.7081295071|1704.7081295071|1704.7081295071|1704.7081295071|1704.7081295071||1704.7081295071|1704.7081295071|1704.7081295071|1704.7081295071|1704.7081295071|1704.7081295071|1704.7081295071|1704.7081295071|1704.7081295071|1704.7081295071|1704.7081295071|1681.6396660582|1681.6396660582|1668.3218511758|1655.0599352669|1655.0599352669|1655.0599352669|1655.0599352669|1655.0599352669|1646.8443725188|1622.6048583542|1616.9442695731|1616.9442695731|1612.4866523636|1612.4866523636|1612.4866523636|1574.7073915151|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|||1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|||1570.7496090314|1570.7496090314|1570.7496090314|1570.7496090314|-1825.4549693209|-1849.7277436899|-1849.9241635267|-1849.9241635267|-1849.9241635267|||-1849.9241635267|-1882.0268483631|||-1947.0298315145|-1949.4220350161|-1969.3578166846|-1982.6753518717|-1992.6671010762|-1992.6671010762|-2011.3523345291|1783.6028471736|1783.6028471736|1783.6028471736|1783.6028471736|1783.6028471736|1783.6028471736|1783.6028471736|1783.6028471736|1751.5024547293|1751.5024547293|1751.5024547293|1751.5024547293|1751.5024547293||1751.5024547293|1751.5024547293|1751.5024547293|1751.5024547293|1751.5024547293|1751.5024547293|1751.5024547293|1751.5024547293|1751.5024547293|1751.5024547293|1751.5024547293|1751.5024547293|1751.5024547293|1751.5024547293|-1969.897166477|-1969.897166477|-1969.897166477||-1969.897166477|-1969.897166477|-1969.897166477|-1969.897166477|-1969.897166477|-1969.897166477|-1979.38574053|-2009.9642689355|-2009.9642689355|-2009.9642689355|-2009.9642689355|-2009.9642689355|-2009.9642689355|-2009.9642689355|-2009.9642689355|-2009.9642689355|-2009.9642689355|-2009.9642689355|-2009.9642689355|-2030.2872772997|-2030.2872772997|-2030.2872772997|-2030.2872772997|-2030.2872772997|-2030.2872772997|-2099.3747525553|-2151.1941695059|-2155.4935216732|-2171.5483574146|1895.24480802|1895.24480802|1895.24480802|1895.24480802|1895.24480802|1895.24480802|1895.24480802|1895.24480802|1783.6845114896|-2168.7686968145|-2168.7686968145|-2168.7686968145|-2173.9263504842|-2173.9263504842|-2173.9263504842|-2173.9263504842|-2173.9263504842|-2173.9263504842|-2173.9263504842|-2173.9263504842|-2173.9263504842|-2173.9263504842|-2173.9263504842
08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125||22603.31659212|22603.31659212|22603.31659212|22603.31659212|22603.31659212|22603.31659212|22603.31659212|22603.31659212|22552.58791786|22552.58791786|22552.58791786|22417.875464289|22302.639404766|22090.71044974|21648.567166377|-23182.749803408|-23182.749803408|-23182.749803408|-23182.749803408|-23182.749803408|-23182.749803408|-23182.749803408|-23182.749803408|-23182.749803408|-23182.749803408|-23182.749803408|||-23182.749803408|-23182.749803408|-23182.749803408|||-23182.749803408|-23182.749803408|-23182.749803408|-23206.944226009|-23657.563215987|21197.50005184|21197.50005184|21197.50005184|||21197.50005184|21197.50005184|21197.50005184|21197.50005184|20987.777835378|20966.742421515|20966.742421515|20966.742421515|20966.742421515|20966.742421515|20966.742421515|20966.742421515|20966.742421515|20856.38046835|20803.443894013|20803.443894013|20803.443894013|20803.443894013|20803.443894013|20803.443894013|20803.443894013|20803.443894013|20803.443894013|20803.443894013|20263.826548903|20035.91838767|19832.131541856|19435.701713173|18996.890792414|18980.989769349|-20011.367359217|-20011.367359217|-20011.367359217|-20011.367359217|-20011.367359217||-20011.367359217|18321.704687412|18321.704687412|18321.704687412|18321.704687412|18321.704687412|18321.704687412|18321.704687412|18321.704687412|18321.704687412|18321.704687412|18321.704687412|18321.704687412|18018.005208235|18006.50828959|18006.50828959|18006.50828959|18006.50828959|18006.50828959|18006.50828959|18006.50828959|17519.578135296|17519.578135296|17108.420150329|16825.466833699|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|-18967.633994881|||-18967.633994881|-18967.633994881|-19515.148883201|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|18340.040235656|||18146.711372951|18049.679303279|17876.310336977|17687.462339712|17687.462339712|17687.462339712|17687.462339712|17687.462339712|17547.735933014|||17317.346628577|17317.346628577|||17317.346628577|17317.346628577|17317.346628577|17317.346628577|17317.346628577|17317.346628577|17317.346628577|17317.346628577|17317.346628577|17272.05180953|17196.992716658|17196.992716658|17196.992716658|17196.992716658|17196.992716658|17196.992716658|17196.992716658|17196.992716658|17082.769685176|16916.410761306||16845.456401451|16679.396001613|16547.266095303|16547.266095303|16547.266095303|16547.266095303|16547.266095303|16547.266095303|16547.266095303|16547.266095303|16547.266095303|16547.266095303|16547.266095303|16547.266095303|16426.962328115|16248.847031238|15909.274479154||15885.338863153|15885.338863153|15791.323737071|15791.323737071|15791.323737071|15791.323737071|15791.323737071|15791.323737071|15596.470818968|15563.605949343|15563.605949343|15485.673277048|15420.748085609|15085.444076782|-16749.783862925|-16749.783862925|-16749.783862925|-16749.783862925|-16749.783862925|-16749.783862925|-16749.783862925|-16749.783862925|-16749.783862925|-16749.783862925|-16969.204292139|15853.633353207|15853.633353207|15853.633353207|15853.633353207|15853.633353207|15853.633353207|15787.370392452|15694.855991613|15506.123291591|15506.123291591|15506.123291591|15506.123291591|15332.914768435|15156.016409372|14919.46267708|14699.989954842|14699.989954842|14699.989954842|14393.322172047|13880.357968941|-14960.99648492|-14960.99648492|-14960.99648492|-14960.99648492|-14960.99648492|-14960.99648492|-14960.99648492
08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM||5.097195006167|5.097195006167|5.097195006167|5.0624388332225|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|5.0475838437627|4.974312643922|4.974312643922|4.974312643922|4.974312643922||4.974312643922|4.974312643922|4.974312643922|4.974312643922|4.974312643922|4.9742362816208|4.9367370922534|4.9367370922534|4.9367370922534|4.9208189468878|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.9150721890773|4.905112752187|4.905112752187|4.905112752187|4.865125109606|4.8589510335198||4.8589510335198|4.8589510335198|4.8589510335198|4.8589510335198|4.8589510335198|4.8589510335198|4.8589510335198|4.8589510335198|4.8589510335198|4.8589510335198|4.8589510335198|4.8589510335198|4.8127232010354|4.7299278998075|4.7299278998075|4.7299278998075|4.7299278998075|4.7299278998075|4.6065863794418|4.4650958319871|4.36955086615|4.3361675940875|4.3268528738423|4.2592808978209|-4.5633612924149|-4.5633612924149|-4.5633612924149|-4.5633612924149|-4.5633612924149|-4.6187346570282|4.3652949738735|4.3503276162936|4.3139472584439|4.3139472584439|4.3139472584439|4.2999416568227|4.28721188939|4.28721188939|4.279124068291|4.2562491088785|4.2419433758962|4.2382704070661|4.233358589643|4.233358589643|4.2153983555831|4.2124671036566|4.2124671036566|4.1727412337026|4.1681565108128||4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1681565108128|4.1601736349339||4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242||4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242|4.1526647236242||4.1526647236242|4.1526647236242|4.131849437543|4.125943852341|4.1017828439928|4.1017828439928|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917||4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|4.0946806692917|||4.0946806692917|4.0707563055708|4.0563956513619|4.0465508583095|4.0428342425057|4.0364825022694|-4.2158885013088|-4.2158885013088||-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2158885013088|-4.2826538495471|-4.4129488658298|-4.4400884855143|4.2411845824792|4.2411845824792|4.2411845824792|4.2411845824792|4.2411845824792|4.2411845824792|4.2411845824792|4.2411845824792|4.2411845824792|4.2279829075684|4.2044252080773|4.173488248407|4.173488248407|4.163875806132||4.1520842046639|4.1484267414831|4.1278009454344|4.1278009454344|4.1278009454344|4.1278009454344||4.1278009454344|4.1278009454344|4.1278009454344|4.1092228933544||4.1035811950069|4.0945349323861|4.0883720835174|4.0751828704316|4.0751828704316|4.0751828704316|4.0751828704316|4.0494031336613|4.0494031336613|4.0494031336613|4.0494031336613|4.0494031336613|4.0494031336613|3.9926699959247|3.9640780381592|3.9211975923547|3.9079560334491||3.9079560334491|3.9079560334491|3.9079560334491|3.9079560334491||3.9079560334491|3.9079560334491|3.9079560334491|3.9079560334491|3.8993957103411|3.8955687462226
08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3957362861094|-2.3969292210934|-2.4371435562104|-2.4446217090664|-2.4446217090664|-2.4602347696033|-2.4602347696033|-2.4602347696033|-2.4602347696033|-2.4602347696033||-2.4602347696033|-2.5063719445033|-2.5437467157358|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.343694799118|2.3191053392409|2.3166732201752|2.3166732201752|2.3124146737188|2.310141532697|2.310141532697|2.2916570321424|2.2916570321424||2.2916570321424|2.2916570321424|2.2916570321424|2.2916570321424|2.2916570321424|2.2916570321424|2.2916570321424|2.2916570321424|2.2916570321424|2.2916570321424|2.2916570321424|2.2768411388776|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4853829834755|-2.4976477726628|-2.5801642586047|-2.6062935380201|-2.6252019974401|-2.6252019974401|-2.6252019974401|-2.6252019974401|-2.6560357153199|-2.6560357153199|-2.6560357153199|-2.6560357153199|-2.6560357153199|-2.6560357153199|-2.6560357153199|-2.6560357153199|-2.6560357153199|-2.6560357153199|-2.6983729931803|-2.7220811019442|-2.746756779938||-2.7497297787987|-2.764801961343|-2.764801961343|-2.764801961343|-2.764801961343|-2.764801961343|-2.764801961343|-2.805891176242|-2.82949512949|-2.82949512949|-2.8633278315863|-2.8864754113446|2.6734602391851|2.6734602391851||2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851||2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851|2.6734602391851||2.6732892129302|2.6714325186809|2.6604574987192|2.6604574987192|2.6604574987192|2.6604574987192|2.6604574987192|2.6604574987192|2.6604574987192|2.6604574987192|2.6505083981376|2.6480351793449|2.6480351793449|2.6234386334793||2.6234386334793|2.5621540292519|2.5174741107763|2.5174741107763|2.471082245701|-2.7015524546217|-2.7015524546217|-2.7015524546217|-2.7015524546217|-2.7015524546217|-2.7015524546217|-2.7333916072394|-2.7998796441318|||-2.8205288835934|-2.8205288835934|-2.8205288835934|-2.8205288835934|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064||2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.6202843582064|2.5929435902944|2.5929435902944|2.5742092767194|2.5742092767194|2.5742092767194||2.5535658640812|2.5356287341593|2.5032189458338|2.5032189458338|2.5032189458338|2.5032189458338||2.5032189458338|2.5032189458338|2.4707987142633|2.4509176529089||2.4509176529089|2.4509176529089|2.4076861713374|2.3716790365911|2.3716790365911|2.3716790365911|2.3716790365911|2.3690878073084|2.3578753382748|2.3526639154446|2.3526639154446|2.3526639154446|2.3526639154446|2.3429598996917|2.2598867062801|-2.4545538529441|-2.4545538529441||-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441||-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441
08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM||8.0269003054483|8.0269003054483|8.0269003054483|7.9937780853756|7.9686421814504|7.9190466605891|7.9078300488513|7.8576901441611|7.8576901441611|7.8576901441611|7.8576901441611|7.8576901441611|7.8576901441611|7.8576901441611|7.8576901441611|7.8576901441611|7.8576901441611|7.8576901441611|7.8576901441611|7.8576901441611|7.8576901441611||7.8576901441611|7.8576901441611|7.8576901441611|7.8576901441611|7.8576901441611|7.8568780693519|7.856515494039|7.856515494039|7.8561619442277|7.8561619442277|7.8561619442277|7.8561619442277|7.8376213763336|7.8376213763336|7.8376213763336|7.8376213763336|7.8376213763336|7.8376213763336|7.8376213763336|7.8376213763336|7.8376213763336|7.8376213763336|7.8376213763336|7.8376213763336|7.8376213763336|7.8376213763336|7.8376213763336|7.8376213763336|7.8376213763336|7.7023570509067|7.6999536370774|7.6999536370774||7.6999536370774|7.6999536370774|7.6999536370774|7.6999536370774|7.6999536370774|7.6999536370774|7.6999536370774|7.6999536370774|7.6999536370774|7.6999536370774|7.6322064258461|7.6322064258461|7.6322064258461|7.4435629422803|7.4077018013554|7.4077018013554|7.4077018013554|7.4077018013554|7.3630017959362|7.3377797563082|7.2114220680138|7.0599134300969|-7.4432297685986|-7.4432297685986|-7.4432297685986|-7.4432297685986|-7.4432297685986|-7.4432297685986|-7.4432297685986|-7.4432297685986|7.0642654727778|7.0642654727778|7.0358505062352|6.9798338205826|6.9425931806047|6.906770136034|6.9023704053879|6.9023704053879|6.8911053221732|6.8911053221732|6.8911053221732|6.8911053221732|6.8911053221732|6.8911053221732|6.8817837548819|6.8686837738638|6.8686837738638|6.7735372722021|6.7431723384525||6.7431723384525|6.7431723384525|-6.9640512627974|-6.9640512627974|-6.9640512627974|-6.9640512627974|-6.9640512627974|-6.9640512627974|-6.9640512627974|-7.025386205972|6.7064852571755|6.7064852571755|6.7064852571755|6.7064852571755||6.7064852571755|6.7064852571755|6.7064852571755|6.7064852571755|6.7064852571755|6.7064852571755|6.7064852571755|6.7064852571755|6.7064852571755||6.7064852571755|6.7064852571755|6.7064852571755|6.7064852571755|6.6772058646182|6.6719210079545|6.6719210079545||6.621023329456|6.6111370284903|6.5751523926907|6.5540156191579|6.5540156191579|6.5450171967338|6.5312487425052|6.5312487425052|6.5312487425052|6.5312487425052|6.5312487425052|6.4365064198221|6.4365064198221|6.4365064198221||6.4365064198221|6.4365064198221|6.4365064198221|6.4365064198221|6.4365064198221|6.3855627437925|6.3648817000424|6.3648817000424|6.3648817000424|6.3648817000424|6.3648817000424|6.3648817000424|6.3648817000424|||6.3648817000424|6.3648817000424|6.3648817000424|6.3648817000424|6.3648817000424|6.3648817000424|6.3370906972924|6.3181882294707||6.3181882294707|6.3181882294707|6.3181882294707|6.3181882294707|6.3181882294707|6.3181882294707|6.3181882294707|6.3181882294707|6.3181882294707|6.3181882294707|6.3181882294707|6.2945374021588|6.2918984635735|6.2103519687017|6.1548959695218|6.1548959695218|6.1548959695218|6.1548959695218|6.1548959695218|6.1548959695218|6.1246465536089|6.1212490277196|6.1212490277196|6.1080731743682|6.1080731743682|6.1080731743682|6.0835017120529|6.0835017120529|6.0447694367489|6.0198760635678|5.9872691771524|5.9455408940864||5.938134611137|5.938134611137|5.938134611137|5.938134611137|5.938134611137|5.938134611137||5.938134611137|5.9019422139143|5.8881166075573|5.836470852837||5.764794308328|5.7492424946084|5.7492424946084|5.7492424946084|5.7492424946084|5.7492424946084|5.7492424946084|5.7492424946084|5.7492424946084|5.7492424946084|5.7492424946084|5.7492424946084|5.7140524101538|5.6645062446906|5.6311414090151|5.6311414090151|5.6311414090151||5.6311414090151|5.6311414090151|5.6311414090151|5.6311414090151||5.6311414090151|5.6311414090151|5.6311414090151|5.6311414090151|5.57458303674|5.5394456712225
08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM||-2.0335020153202|-2.0355578096352|-2.064508666776|-2.0677874244831|-2.0830971441426|-2.090107953301|-2.1162311167087|-2.1265584635917|-2.1265584635917|-2.1265584635917|-2.1511760870818|-2.1553975600336|-2.1553975600336|-2.1553975600336|-2.1553975600336|-2.1553975600336|-2.1553975600336|-2.187108412753|-2.2128982316238|-2.2357385834036|-2.2357385834036||-2.245820663591|-2.2485333499864|-2.2485333499864|-2.2485333499864|-2.2644814183928|-2.2834336952193|-2.2834336952193|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.2930633774116|-2.3300703223894|-2.3300868945296|-2.3300868945296|-2.3554296676398|-2.3554296676398|-2.3554296676398|-2.3554296676398|-2.3610329698722|-2.3872587229588|-2.387748704768||-2.387748704768|-2.387748704768|-2.4058318915375|-2.4159243308182|-2.4399159178332|-2.4454621457607|-2.4671801619563|-2.5007557265001|-2.5636175597197|-2.568463891136|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|-2.5730812059849|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716||2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716|2.3490334317716||2.3490334317716|2.3490334317716|2.3490334317716|2.3461375001317|2.3461375001317|2.3461375001317|2.3461375001317|2.3461375001317|2.3461375001317||2.3461375001317|2.3461375001317|2.3461375001317|2.3461375001317|2.3429305424564|2.3039010994503|2.3039010994503||2.3039010994503|2.3039010994503|2.3039010994503|2.3039010994503|2.3039010994503|2.3039010994503|2.3039010994503|2.3039010994503|2.3039010994503|2.3032234237006|2.2624704887922|2.2416526236699|2.2416526236699|2.2416526236699||2.2416526236699|2.2416526236699|2.2379596151832|2.2379596151832|2.2379596151832|2.2260662226681|2.2217402225075|2.1997200215228|2.1997200215228|2.1997200215228|2.1997200215228|2.1997200215228|2.1997200215228|||2.1997200215228|2.1997200215228|2.1991334187066|2.1962594176967|2.1780660975464|2.1359457646486|2.1359457646486|2.1243841818832||2.1011533050212|2.1011533050212|2.088503668537|2.0638929713989|2.0565477332832|2.0399831204422|2.0399831204422|2.0399831204422|2.0199812417569|1.9922013818492|1.9775942548397|1.9775942548397|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.9723022408087|1.8875579775262|1.785064511927|-1.9164895292794|-1.9164895292794|-1.9164895292794|-1.9164895292794|-1.9164895292794||-1.9164895292794|-1.9164895292794|-1.9164895292794|-1.9164895292794|-1.9688772820406|-1.9948635987631||-1.9970384337494|-1.9970384337494|-1.9970384337494|-1.9970384337494||-1.9970384337494|-1.9970384337494|-2.0023313520363|-2.0023313520363|-2.0398126176122|-2.0742362860312|1.9532849431768|1.9532849431768|1.9532849431768|1.9532849431768|1.9532849431768|1.9532849431768|1.9532849431768|1.9336499506384|1.930644340156|1.930644340156|1.930644340156||1.930644340156|1.930644340156|1.9246048208061|1.9087713819451||1.9087713819451|-2.0664140226674|-2.0664140226674|-2.0664140226674|-2.0664140226674|-2.0664140226674
08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||3.4083447429889|3.4083447429889|3.3864941700027|3.3470298517543|3.3470298517543|3.3205887331783|3.287876382384|3.2198626894788|-3.4581113753581|-3.4581113753581|-3.4581113753581|-3.4581113753581|-3.4581113753581|-3.4856793017149|-3.5174214410517|-3.5393571641416|-3.5543387493216|-3.5543387493216|-3.5543387493216|-3.5543387493216|-3.5903762932975||-3.6543069941422|-3.6887740684906|-3.6887740684906|-3.7069711898608|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234||3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5240920519234|3.5192584686122|3.5192584686122|3.5192584686122|3.5192584686122|3.5192584686122|3.5192584686122|3.5192584686122|3.5192584686122|3.5192584686122|3.5192584686122|3.5192584686122|3.5192584686122|3.4558427789301|-3.799075994699|-3.799075994699|-3.799075994699|-3.799075994699|-3.799075994699|-3.8573067561441|3.5907314191557|3.5907314191557|3.5907314191557|3.575257130276|3.5369523849871|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262||-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7388413820262|-3.7814904091088|-3.8061004609232|-3.8417784075345|-3.9058647796407|-3.9379673195496|-3.9379673195496|-3.9379673195496||-3.9379673195496|-3.9671859026634|-4.0407620669165|-4.0786245134979|-4.0951383674045|-4.1040427777392|-4.11618331229|-4.11618331229|-4.11618331229||-4.1167076786274|-4.1167076786274|-4.1507862232255|-4.2203181476645|-4.2391580116666|-4.2391580116666|-4.2401159544292||-4.2401159544292|-4.2401159544292|-4.2401159544292|-4.2401159544292|-4.2451429479287|-4.2451429479287|-4.2762700046617|-4.3036049606278|-4.3036049606278|-4.3079560397521|-4.3079560397521|-4.3079560397521|-4.3228442772087|-4.3228442772087||-4.3228442772087|-4.3228442772087|-4.3228442772087|-4.3228442772087|-4.3248581252085|-4.3248581252085|-4.3248581252085|-4.3248581252085|-4.3637983406139|-4.3637983406139|-4.3637983406139|-4.3637983406139|4.146886561595|||4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595||4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.146886561595|4.1432075216622|4.1337368777357|4.1337368777357|4.1337368777357|4.1337368777357|4.1337368777357|4.0976379303975|4.0976379303975|4.0752384516961|4.0752384516961|4.0752384516961||4.0752384516961|4.0752384516961|4.0752384516961|4.0752384516961|4.0752384516961|4.0752384516961||4.0752384516961|4.0752384516961|4.0752384516961|4.0752384516961||4.0752384516961|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163||-4.2829528139052|-4.2939329646902|-4.2939329646902|-4.2939329646902||-4.2939329646902|-4.2988144581933|-4.3027544032574|-4.3027544032574|-4.3027544032574|-4.3027544032574
08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-3.9566300253333|-3.9566300253333|-3.9768279270531|-3.9768279270531|-3.9768279270531|-3.9768279270531|-3.9768279270531|-3.9768279270531|-3.9768279270531|-3.9768279270531|-3.9768279270531|-3.9863925441549|-3.9863925441549|-4.004880612034|-4.0643118806883|-4.1109019858092|-4.1437531682244|-4.1437531682244|-4.1437531682244|-4.1437531682244|-4.1437531682244||-4.1613924075488|-4.1982621530108|-4.1982621530108|-4.2148581244129|-4.2148581244129|-4.2148581244129|-4.2148581244129|-4.2148581244129|-4.2148581244129|-4.2148581244129|-4.2148581244129|-4.2148581244129|-4.2809534577946|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3060371852684|-4.3172680125766|-4.3172680125766|-4.3475211321481|-4.3475211321481|-4.3475211321481|-4.3494679065951|-4.3538532623989||-4.3672879960487|-4.3672879960487|-4.3792088590672|-4.4218988509764|-4.4243318870983|-4.4675913470014|-4.4939901715102|-4.5105447642872|-4.5600496257752|-4.5656105109287|-4.5906783550131|-4.5917946776065|-4.5917946776065|-4.5917946776065|-4.6134008020591|-4.6134008020591|-4.6134008020591|-4.6134008020591|-4.6134008020591|-4.6134008020591|-4.6134008020591|-4.6134008020591|-4.6134008020591|-4.6134008020591|-4.6134008020591|-4.6134008020591|-4.6134008020591|-4.6134008020591|-4.6134008020591|-4.655445506223|-4.8204949189645|4.575255200452|4.575255200452|4.575255200452|4.575255200452|4.575255200452|4.575255200452|4.575255200452|4.575255200452|4.575255200452|4.575255200452|4.5575056839722|4.5266728984799|4.5146364489624|-4.7354165734483|-4.7354165734483|-4.7354165734483|-4.7610184816998|-4.8155758544782||4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306||4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306||4.6260721386306|4.6260721386306|4.6260721386306|4.6260721386306|4.587898267338|4.587898267338|4.587898267338||4.587898267338|4.587898267338|4.5390211755988|4.5390211755988|4.5390211755988|4.5390211755988|4.5211348461836|-4.6860680462733|-4.6860680462733|-4.6867594767194|-4.6867594767194|-4.6867594767194|-4.6891770946296|-4.7040858387188||-4.7073699295669|-4.7073699295669|-4.7073699295669|-4.7073699295669|-4.7073699295669|-4.7073699295669|-4.7073699295669|-4.7073699295669|-4.7073699295669|-4.7073699295669|-4.712633060101|-4.7829257367753|-4.8615840407106|||-4.9062045119308|-4.9106844146191|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317||4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|4.6919844496317|-4.978395466696|-4.978395466696|-4.978395466696|-4.978395466696|-4.978395466696|-4.978395466696|4.7476129103098|4.7476129103098|4.7476129103098|4.7476129103098|4.7476129103098|4.7476129103098|4.7476129103098|4.7234588782427|-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447||-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447||-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447||-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9689171273615|-4.9689171273615|-4.9689171273615|-4.9689171273615|-5.0721302782061|4.6984194548333|4.6984194548333|4.5732440188421|4.5134192656282|4.5134192656282|4.5134192656282|4.5134192656282||4.5134192656282|4.5134192656282|4.5134192656282|4.5134192656282||4.5134192656282|4.5134192656282|4.5134192656282|4.5134192656282|4.5134192656282|4.5134192656282
08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-2.2607316735254|-2.2607316735254|-2.2607316735254|-2.2607316735254|-2.2607316735254|-2.2735083742903|-2.2735083742903|-2.2735083742903|-2.2735083742903|-2.2735083742903|-2.2735083742903|-2.2864299448388|-2.2864299448388|-2.3104776311867|-2.3549751627173|-2.3694168448145|-2.3793780349236|-2.3793780349236|-2.3793780349236|-2.3793780349236|-2.3793780349236||-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.3960602335668|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4684998985914|-2.4723455990278|-2.4723455990278|-2.4810775419926|-2.4810775419926|-2.4810775419926|-2.5039751685168|-2.5194167733751||-2.5468108684146|-2.5468108684146|-2.5481231908361|-2.5584854216683|-2.5584854216683|-2.5722060171883|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|-2.5761949060141|2.4985307125191|2.4985307125191|2.4985307125191|2.4985307125191|2.4985307125191|2.4985307125191|2.4985307125191|2.4985307125191|2.4985307125191|2.4985307125191|2.4985307125191|2.4981862046517|2.4981862046517|-2.6004745011449|-2.6004745011449|-2.6004745011449|-2.6004745011449|-2.6004745011449|-2.6133049996826||-2.6292277742462|-2.643429366286|-2.643429366286|-2.6494189970967|-2.6494189970967|-2.6526778045108|-2.6526778045108|-2.6707531150635|-2.6781529742952|-2.6781529742952|-2.6781529742952|-2.6781529742952|-2.7057255195772|-2.7065714295721||-2.7065714295721|-2.7065714295721|-2.7206349302239|-2.747927816809|-2.7721419291372|-2.7829355218537|-2.7832616941275|-2.8011254195006|-2.8011254195006||-2.8515599275717|2.6821864448863|2.6821864448863|2.6821864448863|2.6490960742454|2.6385666022563|2.6385666022563||2.6385666022563|2.6385666022563|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117||-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7331618356117|-2.7457352928993|-2.7980392169816|||-2.8200435585294|-2.8250484010151|-2.8283871170074|-2.8470967871382|-2.8478355606929|-2.8478355606929|-2.8525950732646|-2.862883415798||-2.8837593429394|-2.9041770424123|-2.9180888344351|-2.9180888344351|-2.9180888344351|-2.9180888344351|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7718585840665|2.7603982942858|2.7565537313133|2.7389486740595|2.7155254010374|2.7155254010374|2.7155254010374|2.7155254010374||2.6805837556184|-2.8291324694195|-2.8291324694195|-2.8291324694195|-2.8291324694195|-2.8291324694195||-2.8291324694195|-2.8291324694195|-2.8291324694195|-2.8291324694195||-2.8291324694195|-2.8291324694195|-2.8291324694195|-2.8291324694195|-2.8345916358673|-2.8539906969824|-2.8683205951932|-2.8683205951932|-2.8683205951932|-2.9211884276184|2.7287372449784|2.7287372449784|2.696930366506|2.6388115151611|2.6128525129249|2.6128525129249|2.6128525129249||2.6128525129249|2.6128525129249|2.6128525129249|2.6128525129249||2.6128525129249|2.6128525129249|2.6128525129249|2.6012997057772|2.6012997057772|2.6012997057772
08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM||-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-3.9894002393252|-4.031000370821|-4.0361114553177|-4.0444584471163|-4.0444584471163|-4.0492107313718|-4.0492107313718|-4.0492107313718||-4.0492107313718|-4.0492107313718|-4.0492107313718|-4.0619007395203|-4.0765564228092|-4.0817095942014|-4.0817095942014|-4.0817095942014|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1024297490906|-4.1138108323229||-4.1170120449213|-4.1294578282201|-4.1399530269662|-4.1886834626917|-4.1886834626917|-4.1886834626917|-4.1886834626917|-4.1886834626917|-4.1886834626917|-4.1886834626917|-4.1886834626917|-4.1886834626917|-4.2748558910692|-4.2748558910692|-4.2770620354904|-4.2772370661352|-4.2772370661352|-4.2938436897663|-4.2938436897663|-4.2938436897663|-4.2938436897663|-4.2938436897663|-4.2938436897663|-4.2938436897663|-4.2938436897663|-4.2938436897663|-4.2938436897663|-4.2938436897663|-4.2938436897663|-4.3248263500429|-4.3973060515324|-4.3973060515324|-4.3973060515324|-4.4114510115429|-4.426612356906|-4.4301247636531|-4.4540274982159|-4.4722529654707|-4.4991696946053|-4.5051886894337|-4.5161173656833|-4.5161173656833|-4.5161173656833|-4.5161173656833|-4.5161173656833|-4.5161173656833|-4.5184533312667|-4.5184533312667|-4.5184533312667||-4.5455036113382|-4.5533372770548|-4.5620413500733|-4.5766152302381|-4.5766152302381|-4.5766152302381|-4.5766152302381|-4.584432043999|-4.584432043999|-4.584432043999|-4.584432043999|-4.584432043999|4.4002060747902|4.4002060747902||4.4002060747902|4.4002060747902|4.4002060747902|4.4002060747902|4.4002060747902|4.3868956407751|4.3759952740366|4.3661059225593|4.3601178686921||4.3569353972326|-4.5639606411314|-4.5639606411314|-4.6049563283231|4.4365626875877|4.4365626875877|4.4365626875877||4.4365626875877|4.4365626875877|4.3656249382231|4.3195832678712|4.2952333220315|4.2952333220315|4.2952333220315|4.2952333220315|4.2952333220315|4.2952333220315|4.2863704372857|-4.4690725336444|-4.4690725336444|-4.4690725336444||-4.4690725336444|-4.4690725336444|-4.4690725336444|-4.4690725336444|-4.4690725336444|-4.4690725336444|-4.4711915662964|-4.4985461423882|-4.5264554047302|-4.5264554047302|-4.5264554047302|-4.5977283080105|-4.6048995201256|||-4.6048995201256|-4.6048995201256|-4.6048995201256|-4.6048995201256|-4.6137773929333|-4.6324106189252|-4.6324106189252|-4.6324106189252||-4.6646699750837|-4.6646699750837|-4.6646699750837|-4.6646699750837|-4.6646699750837|-4.6646699750837|-4.6840775106147|-4.6915429309883|-4.6915429309883|-4.6915429309883|-4.6915429309883|-4.6915429309883|-4.7100478494475|-4.7500533620858|-4.7534129932943|-4.7534129932943|-4.7534129932943|-4.7554479444252|-4.7554479444252|-4.8327201565357|-4.9658004398977|4.643475328192|4.643475328192|4.643475328192|4.643475328192|4.643475328192|4.643475328192|4.643475328192|4.643475328192|4.6105279506411|4.5839199557531|4.4819555299993||4.4819555299993|4.4819555299993|4.4819555299993|4.4819555299993|4.4819555299993|4.4819555299993||4.4819555299993|4.4819555299993|4.4819555299993|4.4572909959446||4.4572909959446|4.4558790666407|4.4544395102728|4.4544395102728|4.4544395102728|4.4544395102728|4.4544395102728|4.4544395102728|4.4266565453606|4.4266565453606|4.4266565453606|4.4266565453606|4.392951741439|4.353835413436|4.3464835723019|4.3327598394924|4.3258441092763||4.2862648198967|4.2862648198967|4.2862648198967|4.2862648198967||4.2862648198967|4.2862648198967|4.2862648198967|4.2862648198967|4.2862648198967|4.2862648198967
08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM||3.2286514725266|3.227795186498|3.227795186498|3.227795186498|3.227795186498|3.227795186498|3.227795186498|3.1919946569626|3.0994385633672|3.0871539285674|3.0695559923149|3.0695559923149|3.0695559923149|3.0695559923149|3.0695559923149|3.0695559923149|3.0695559923149|3.0695559923149|2.9728400115941|2.9326000218893|2.9184444486328||2.8688270581241|2.8492523578003|2.8330582410312|2.8295092086236|2.8268166364357|2.8268166364357|2.8268166364357|-3.1293472484431|-3.1293472484431|-3.1293472484431|-3.1293472484431|-3.1293472484431|-3.1293472484431|-3.1293472484431|-3.1293472484431|-3.1293472484431|-3.1293472484431|-3.1293472484431|-3.1293472484431|-3.1293472484431|-3.1293472484431|-3.1293472484431|-3.1293472484431|-3.1698115833111|-3.1698115833111|-3.2514571886932|2.8088799605061|2.8088799605061|2.8015333424332|2.7936831622362|2.7936831622362|2.7902035612795||-2.6556130447833|-2.6556130447833|-2.7017922444309|-2.7370892021348|-2.7370892021348|-2.7865588822397|-2.7865588822397|-2.7865588822397|-2.7865588822397|-2.7865588822397|-2.7865588822397|-2.7995098871691|-2.916122136591|-2.9951879831702|-2.9951879831702|-2.9951879831702|-2.9951879831702|-2.9951879831702|-2.9951879831702|-2.9951879831702|-2.9951879831702|-2.9951879831702|-3.0407644612425|-3.0503103248557|-3.0503103248557|-3.0503103248557|-3.0503103248557|-3.0503103248557|-3.0503103248557|-3.0503103248557|-3.2459003784348|-3.3593337246764|-3.3653709567243|-3.533745412104|-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797||-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6088008751797|-3.6273607064569|-3.6273607064569|-3.6273607064569|-3.6942897692084|3.2299790351861|3.2299790351861|3.2299790351861|3.2299790351861||3.1821988919569|-3.5619022831006|-3.5619022831006|-3.5619022831006|-3.5619022831006|-3.5619022831006|-3.5619022831006|-3.5619022831006|-3.5765581114075||-3.6117312359569|3.1800911438781|3.1800911438781|3.1800911438781|3.1800911438781|3.1800911438781|3.1800911438781||3.1800911438781|3.1800911438781|3.1028791547173|3.0748657783263|3.0548506666546|2.7742601855455|2.7742601855455|2.7230668977299|2.6770578406228|2.6770578406228|2.6745778260865|2.6745778260865|2.5942977332533|2.5942977332533||2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|2.5942977332533|||2.5942977332533|2.5942977332533|2.5724248398071|2.5724248398071|2.5724248398071|2.5425854796416|2.5425854796416|2.5425854796416||2.5334282974674|2.4754759183939|2.4466399077371|2.4389381766558|2.4389381766558|2.3682645559576|-2.6359377029715|-2.6359377029715|-2.6359377029715|-2.6359377029715|-2.6359377029715|-2.6359377029715|-2.6359377029715|-2.6527085572677|-2.6619241701474|-2.6619241701474|-2.7188045964098|-2.7392273330529|-2.7799103024369|-2.7799103024369|-2.8115670021778|-2.8310607670751|-2.8310607670751|-2.8310607670751|-2.8310607670751|-2.8310607670751|-2.8310607670751|-2.8310607670751|-2.8574770506145|-2.8574770506145|-2.8574770506145|-2.9033079473973||-2.9036754467754|-2.9043522973448|-2.9043522973448|2.6570094995603|2.6570094995603|2.6570094995603||2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603||2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6205661090331|2.5396494698766|2.5396494698766|2.4568328672254|2.4323769009277||2.4323769009277|2.4323769009277|2.4215298666076|2.4115454177101||2.4115454177101|2.4115454177101|2.4115454177101|2.4115454177101|2.4115454177101|2.3389393863898
08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM||-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835|-21.194775940835||-21.343084310889|-21.44898231758|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.697503847278|20.613893502726|20.505316967496|20.505316967496|20.505316967496|20.505316967496|20.505316967496|20.505316967496|20.505316967496||20.505316967496|20.505316967496|20.505316967496|20.358999481224|20.358999481224|20.358999481224|20.358999481224|20.358999481224|20.358999481224|20.358999481224|20.20888852016|20.150986553738|19.715540649173|19.422823324995|19.404227210657|19.404227210657|19.383489410544|19.383489410544|19.184989073171|19.034431248124|18.872701730128|18.870778496393|18.79270859957|18.79270859957|18.79270859957|18.79270859957|18.79270859957|18.79270859957|18.79270859957|18.79270859957|18.79270859957|-19.396960387318|-19.396960387318|-19.396960387318|-19.396960387318|-19.396960387318|-19.396960387318|-19.396960387318|-19.472666287237|-19.472666287237|-19.574073393934|-19.602074600832|-19.602074600832|-19.602074600832|-19.602074600832|-19.602074600832|-19.634119349268|-19.634119349268|-19.634119349268||-19.634119349268|-19.634119349268|-19.634119349268|-19.634119349268|-19.634119349268|-19.634119349268|-19.634119349268|-19.634119349268|-19.634119349268|-19.634119349268|19.169124292104|19.169124292104|19.169124292104|19.169124292104||19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104||19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104||19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104||19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|||19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104||19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.169124292104|19.051635051913|19.051635051913|19.031817305029|19.012018481825|18.861257178222|18.861257178222|18.786953509554|18.731052343621|18.731052343621|18.687966349407|18.687966349407|18.473476006093||-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817||-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817||-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.334140364035||-19.334140364035|-19.334140364035|-19.334140364035|-19.43459994672||-19.616222671648|-19.818024427781|19.063491614091|19.063491614091|19.063491614091|-19.550267360678
08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM||-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.056260561282|-19.095105711027|-19.095105711027|-19.095105711027|-19.095105711027|-19.095105711027|-19.095105711027|-19.095105711027|-19.321228839075||-19.375809617744|-19.615343990046|-19.749271328933|-19.751987642533|-19.751987642533|-19.751987642533|-19.751987642533|-19.751987642533|-19.768874904057|-19.90763809564|-19.909598057825|-19.910335315768|-19.910335315768|-19.910335315768|-19.910335315768|-19.910335315768|-19.910335315768|-19.947039460147|-20.157821495229|-20.197557899312|-20.197557899312|19.165571326806|19.165571326806|19.165571326806|18.881746418822|18.641992645527|18.641992645527|18.641992645527|18.641992645527|18.641992645527|18.641992645527|18.562214406624||18.415793984349|18.364215419487|18.308016297768|18.196683669036|18.16530036788|18.16530036788|18.16530036788|18.013667528947|17.986997066113|17.986997066113|17.659996388325|17.641107954327|17.49567467829|17.391860931675|17.295401433618|17.242668738532|17.127490991634|17.127490991634|17.05054589806|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801||16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801||16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801||16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801||16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.983507378801|16.832785111781|16.760352183414|16.760352183414|16.648169253747|16.496853959207|16.362060374292|16.325632703615||16.325632703615|16.325632703615|16.325632703615|16.325632703615|16.325632703615|16.325632703615|16.325632703615|16.325632703615|16.325632703615|16.325632703615|16.325632703615|16.325632703615|16.325632703615|||16.325632703615|16.307370437861|16.191522772313|16.17281644727|16.17281644727|16.17281644727|16.093129135781|-16.789086696739||-16.789086696739|-16.789086696739|-16.789086696739|-16.789086696739|-16.789086696739|-16.789086696739|-16.789086696739|-16.789086696739|-16.789086696739|-16.789086696739|16.368197294936|16.368197294936|16.368197294936|16.368197294936|16.368197294936|16.368197294936|16.368197294936|16.368197294936|16.368197294936|16.368197294936|16.251329577482|16.224621382974|16.224621382974|16.224621382974|-16.644336111839|-16.644336111839|-16.644336111839|-16.644336111839|-16.644336111839|-16.644336111839|-16.644336111839|-16.644336111839||-16.644336111839|-16.664117604489|-16.664117604489|-16.719019022247|-16.729795880759|-16.729795880759||-16.729795880759|-16.729795880759|-16.729795880759|-16.729795880759||-16.729795880759|-16.763795027796|-16.763795027796|-16.763795027796|-16.841994534668|-16.868882667949|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666||-16.922047872933|-16.922047872933|-16.922047872933|-16.922047872933||-16.922047872933|-17.023386711977|-17.05256439153|-17.05256439153|-17.05256439153|-17.05256439153
08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|-7.477044984633|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699||7.1331896688699|7.1331896688699|7.1331896688699|7.1331896688699|7.0146552353169|6.9735868336568|6.9735868336568|6.9357368052037|6.9357368052037|6.9357368052037|6.9357368052037|6.9357368052037|6.9030410514972|6.9012852522941|6.9012852522941|6.8654503599965|6.8654503599965|6.8654503599965|6.8654503599965|6.8654503599965|6.8654503599965|6.8093893016007|6.7851978997507|6.7851978997507|6.7851978997507|6.7552197487396|6.732466330268|6.7308844192259|6.7308844192259|6.729315901623|6.6542398408892|6.6424884747402||6.5086687156826|6.5086687156826|6.5086687156826|6.5086687156826|6.3807430343793|6.2880480109505|6.2444977560366|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|-6.4064309366732|6.1887416128081|6.1887416128081|6.1887416128081|6.1887416128081|6.1887416128081|6.1887416128081|6.1887416128081|6.1887416128081|6.1887416128081|6.1887416128081|6.1887416128081|6.1887416128081|6.1887416128081|6.1668414456071|6.1668414456071|6.1303795291783|6.1220884272127|6.1123204174603|6.1074328264294||6.1074328264294|6.1049252440198|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497||6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497||6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497|6.0881878969497||6.0881878969497|6.0881878969497|6.0715447009676|6.0715447009676|6.0715447009676|6.0715447009676|6.0715447009676|6.0715447009676|6.0715447009676|6.0715447009676|6.0715447009676|6.0715447009676|6.0715447009676|6.0715447009676||6.0715447009676|6.0650496020442|6.0000850798035|6.0000850798035|6.0000850798035|6.0000850798035|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|||5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874||5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9540898236874|5.9326570872962|5.9326570872962|5.9326570872962|5.9326570872962|5.9326570872962|5.9326570872962||5.9326570872962|5.9326570872962|5.9326570872962|5.9326570872962|5.9252143691813|5.9252143691813||5.9252143691813|5.9252143691813|5.9252143691813|5.8980532233506||5.8980532233506|5.8980532233506|5.8980532233506|5.8980532233506|5.8980532233506|5.8980532233506|5.8980532233506|5.8980532233506|5.8980532233506|5.8980532233506|5.8980532233506|5.8980532233506|5.8767255483501|5.8467801599314|5.8467801599314|5.8467801599314|5.8467801599314||5.8467801599314|5.8467801599314|5.8467801599314|5.8220326155977||5.8220326155977|5.8220326155977|5.8220326155977|5.8017029994678|5.7918924219026|5.7665472965123
08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-3.9960930681644|-3.9960930681644|-3.9960930681644|-3.9960930681644|-4.0234367424049|-4.0554853869586|3.8371404886847|3.8371404886847|3.8371404886847|3.8371404886847|3.8371404886847|3.8371404886847|3.8371404886847|3.8201560974789|3.7837571426166|3.7837571426166|3.7837571426166|3.7837571426166|3.7686190388747|3.7395765938304|-3.8792592440235||-3.8792592440235|-3.8792592440235|-3.8792592440235|-3.8792592440235|-3.8797325066049|-3.8850008032993|-3.8850008032993|-3.8850008032993|-3.8850008032993|-3.8850008032993|-3.8850008032993|-3.8892155844203|-3.8892155844203|-3.8892155844203|-3.8892155844203|-3.8919328488234|-3.8919328488234|-3.8976331730099|-3.8976331730099|-3.9170162775158|-3.9170162775158|-3.9255736512209|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999||3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.755514802999|3.6977941354851|-3.8846476693583|-3.8846476693583|-3.8846476693583|-3.8846476693583|-3.8846476693583|-3.8846476693583|-3.8846476693583|-3.8846476693583|-3.8846476693583|-3.8846476693583|-3.8846476693583|-3.8846476693583|-3.8846476693583|-3.8846476693583|-3.889427573161|-3.889427573161|-3.889427573161|3.7143815294036|3.7143815294036|3.7143815294036|3.7143815294036|3.7143815294036|3.7143815294036|3.7143815294036|3.7143815294036|3.7143815294036|3.7015351073751|3.6800389705774|3.6605988673234|-3.8141825602452|-3.8141825602452|-3.8141825602452|-3.8141825602452|-3.821313955828|-3.8342377239294|-3.8547085715474||-3.8551083762206|-3.8551083762206|-3.8551083762206|-3.8551083762206|-3.8659362801257|-3.8659362801257|-3.8699292086167|-3.8843657862923|-3.897796558385|-3.897796558385|-3.897796558385|-3.897796558385|-3.9202490822672|-3.9202490822672||-3.9202490822672|-3.9497211924525|-3.9658013307752|-3.9992236918544|-4.0082946485081|-4.0082946485081|-4.0082946485081|-4.0082946485081|-4.0082946485081||-4.0082946485081|-4.0258828606649|-4.0665364095948|-4.1000404831857|-4.1190397798779|-4.1190397798779|-4.1190397798779||-4.1190397798779|3.9438420064636|3.9438420064636|3.9438420064636|3.9438420064636|3.9438420064636|3.9438420064636|3.9438420064636|3.9438420064636|3.9438420064636|3.9438420064636|3.9438420064636|3.9438420064636|3.9408326136161||3.9408326136161|3.9408326136161|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|||3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808||3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.9117922247808|3.905880312275||3.8920891860582|3.8878768659805|3.8810688563485|3.8810688563485|3.8810688563485|3.8810688563485||3.8810688563485|3.8810688563485|3.8810688563485|3.879851951523||3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523||3.879851951523|3.879851951523|3.879851951523|3.879851951523||3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.8770577138479
08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-22.131642804593|-22.131642804593|-22.290713506772|21.356288166907|21.356288166907|21.356288166907|21.356288166907|21.356288166907|21.356288166907|21.356288166907|21.356288166907|21.356288166907|21.356288166907|21.356288166907|21.168943677098|21.168943677098|21.168943677098|21.168943677098|21.168943677098|20.922159179218|20.666569841262||20.666569841262|20.666569841262|20.352901686983|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.512830904083|-21.552034142897|-21.611148255054|-21.611275241313|-21.624538277326|-21.624538277326|20.496232162832|20.496232162832|20.496232162832|20.496232162832||20.496232162832|20.496232162832|20.496232162832|20.496232162832|20.496232162832|20.496232162832|20.496232162832|20.496232162832|20.496232162832|20.496232162832|20.496232162832|20.496232162832|20.203591915103|20.066212649845|20.021347253083|19.959129940124|19.959129940124|19.959129940124|19.959129940124|19.959129940124|19.881306693559|19.881306693559|19.881306693559|19.881306693559|19.881306693559|19.881306693559|19.881306693559|19.881306693559|19.881306693559|19.881306693559|19.881306693559|19.772693001793|19.772693001793|19.772693001793|19.772693001793|19.772693001793|19.772693001793|19.772693001793|19.772693001793|19.772693001793|19.60965912824|-20.992000662435|-20.992000662435|-20.992000662435|-20.992000662435|-20.992000662435|-20.992000662435|-21.09666674573|-21.228518941213||-21.343910087269|-21.350328842456|-21.350328842456|-21.350328842456|-21.350328842456|-21.350328842456|-21.350328842456|-21.350328842456|-21.350328842456|-21.350328842456|-21.350328842456|-21.350328842456|-21.427032276056|-21.526702452657||-21.850780117244|-21.987533052464|-22.009480749788|-22.074979132218|-22.103311240455|-22.195075891367|-22.195075891367|-22.391450420269|-22.391450420269||-22.48272282906|-22.615247380155|-22.7424967415|-22.755082388023|-22.755082388023|-22.755082388023|-22.755082388023||-22.871202013338|-23.195558421215|-23.195558421215|-23.262842037502|-23.290936525467|-23.375484528147|22.479118906223|22.479118906223|22.479118906223|22.479118906223|22.438623836082|22.438623836082|22.438623836082|22.438623836082||22.391016415659|22.391016415659|22.268311198677|22.268311198677|22.268311198677|22.268311198677|22.268311198677|22.268311198677|22.268311198677|22.268311198677|22.268311198677|22.268311198677|22.268311198677|||22.268311198677|22.168123439644|21.909026467904|21.84780686443|21.686452474252|21.628705801365|-22.725573324804|-22.725573324804||-22.725573324804|-22.725573324804|-22.725573324804|-22.725573324804|-22.725573324804|-22.725573324804|-22.725573324804|-22.773817729073|-22.773817729073|-22.773817729073|-22.831881582599|-22.831881582599|-22.831881582599|-22.831881582599|-22.831881582599|-23.036535117208|-23.05392725951|21.917055262937|21.917055262937|21.917055262937|21.917055262937|21.917055262937|21.917055262937|21.917055262937|21.917055262937|-22.776902940316|-22.776902940316|-22.776902940316|-22.776902940316|-22.776902940316|-22.776902940316|-22.776902940316||-22.776902940316|-22.776902940316|-22.776902940316|-22.89792868594|-22.89792868594|-22.89792868594||22.087544266655|22.087544266655|22.087544266655|22.061088210568||22.061088210568|22.061088210568|22.061088210568|22.061088210568|22.061088210568|22.061088210568|22.020097659943|21.930109049343|21.865676907989|21.771863438788|21.67007883942|21.67007883942|21.436754427088|-22.099415491091|-22.099415491091|-22.099415491091|-22.099415491091||-22.099415491091|-22.099415491091|-22.099415491091|-22.099415491091||-22.099415491091|-22.099415491091|-22.099415491091|-22.099415491091|-22.116016597733|-22.13693951349
08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM||-10.518352605376|-10.518352605376|-10.518352605376|-10.518352605376|-10.518352605376|-10.518352605376|-10.518352605376|-10.518352605376|-10.620391211546|-10.663198947951|-10.663198947951|-10.724665747798|-10.749465453455|-10.749465453455|-10.749465453455|-10.749465453455|-10.749465453455|-10.749465453455|-10.749465453455|-10.749465453455|-10.749465453455||-10.749465453455|-10.749465453455|-10.812739782675|-10.840821669217|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.844234920391|-10.861372392319|-10.874597459367|-10.874597459367|-10.874597459367|-10.912886413525|-10.934317836707|10.481332906619|10.481332906619|10.481332906619|10.481332906619|10.481332906619|10.481332906619|10.481332906619|10.481332906619|10.481332906619||10.481332906619|10.481332906619|10.481332906619|10.481332906619|10.381892450228|10.381892450228|10.381397008718|10.381397008718|10.381397008718|10.381397008718|10.381397008718|10.381397008718|10.381397008718|10.181552356946|10.141865867723|10.141865867723|10.141865867723|10.141865867723|10.141865867723|9.9998513795145|-10.355940213825|-10.355940213825|-10.355940213825|-10.355940213825|-10.355940213825|-10.355940213825|-10.355940213825|-10.355940213825|-10.355940213825|-10.355940213825|9.9803208002025|9.9803208002025|9.9420998124502|9.9420998124502|9.9420998124502|9.8967774210398|9.8928681377992|9.8928681377992|9.8928681377992|9.8928681377992|9.8928681377992|9.8928681377992|9.8928681377992|9.8928681377992|9.8754092857159|9.8599993547226|9.8599993547226|9.8599993547226|9.8599993547226||9.8599993547226|9.8599993547226|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736||9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736||9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8378500863736|9.8146921995767|9.8146921995767||9.8007688923553|9.7741876624111|9.7352084078263|9.7002317020044|9.684146623782|9.6579410554873|9.6538234818763|9.6370258981195|9.630460763529|9.630460763529|9.630460763529|9.5894011132751|9.5664907219163|9.5664907219163||9.5664907219163|9.5664907219163|9.5664907219163|9.5664907219163|9.5664907219163|9.5216563280149|-9.8167710060724|-9.8167710060724|-9.8167710060724|-9.8167710060724|-9.8625234757142|-9.8715903341803|-9.8715903341803|||-9.8715903341803|-9.8715903341803|-9.8715903341803|-9.8715903341803|-9.8715903341803|-9.8715903341803|-9.8715903341803|-9.8715903341803||-9.8715903341803|-9.8715903341803|-9.8715903341803|-9.8715903341803|-9.8715903341803|9.5573003340026|9.5573003340026|9.5573003340026|9.5573003340026|9.5573003340026|9.5573003340026|9.5573003340026|9.522000371114|9.4511118583056|9.4145683902472|9.3484089791742|9.3479364540737|9.3479364540737|9.3479364540737|9.3479364540737|9.3399293319562|9.329921393061|9.3291625501495|9.3291625501495|9.321291711792|9.2975459925164|9.281162565707|9.2274029715842|9.2060030283736|9.1906214013275|9.1906214013275|9.1381736907506||9.1381736907506|9.1381736907506|9.1381736907506|9.1381736907506|9.1381736907506|9.1046374807914||9.0508489209144|9.0508489209144|8.9953875097664|8.9320972267159||8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.8873392084188|8.8364874498653|-9.0462788590613|-9.0462788590613|-9.0462788590613||-9.0562471766781|-9.0562471766781|-9.0562471766781|-9.0572802985537||-9.0572802985537|-9.1003113813785|-9.1359019354082|-9.1532242116108|-9.1652491685168|-9.1686667950102
08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM||10.3700246059|10.3700246059|10.349838987618|10.349838987618|10.349838987618|10.349838987618|10.348709547552|10.309677773087|10.305033660927|10.305033660927|10.225124850856|10.225124850856|10.225124850856|10.225124850856|10.225124850856|10.225124850856|10.225124850856|10.225124850856|10.225124850856|10.225124850856|10.022360765257||-10.454043481838|-10.470048478457|-10.474064438789|-10.474064438789|-10.474064438789|-10.474064438789|10.238529382459|10.238529382459|10.238529382459|10.238529382459|10.238529382459|10.238529382459|10.238529382459|10.230587944181|10.226208670041|10.191342600078|10.179269587431|10.165855128935|10.161056392196|10.161056392196|10.159020158331|10.159020158331|10.159020158331|10.159020158331|10.145578354244|10.135457716367|10.135457716367|10.135457716367|10.066063574047|10.056274273719|10.056274273719|10.056274273719||10.026214373253|10.026214373253|10.026214373253|10.026214373253|10.026214373253|10.026214373253|10.026214373253|10.026214373253|10.026214373253|10.026214373253|10.026214373253|10.005449916284|10.005449916284|9.9904993919983|-10.242772818112|-10.242772818112|-10.242772818112|-10.242772818112|-10.242772818112|-10.242772818112|-10.242772818112|-10.242772818112|-10.242772818112|-10.242772818112|-10.242772818112|-10.242772818112|-10.242772818112|-10.242772818112|-10.242772818112|-10.363081084913|9.9260731900842|9.9260731900842|9.9100810383327|9.9000904134653|9.8067671515038|9.7725684187597|9.7725684187597|9.7725684187597|9.7725684187597|9.7725684187597|9.7725684187597|9.7725684187597|9.7725684187597|9.7725684187597|9.7725684187597|9.7725684187597|9.7725684187597|9.7725684187597|9.7450763938367||9.7073064642416|-10.033862746273|-10.033862746273|-10.033862746273|-10.033862746273|-10.033862746273|-10.033862746273|-10.033862746273|-10.103736414417|-10.200817812267|9.810219588924|9.810219588924|9.810219588924|9.810219588924||9.810219588924|9.810219588924|9.810219588924|9.810219588924|9.810219588924|9.810219588924|9.810219588924|9.810219588924|9.810219588924||9.810219588924|9.810219588924|9.810219588924|9.810219588924|9.810219588924|9.810219588924|9.810219588924||9.810219588924|9.810219588924|9.810219588924|9.810219588924||9.810219588924|9.7124664684672|9.6375323591093|9.6375323591093|9.6375323591093|9.6375323591093|9.4780648325524|9.4780648325524|9.3874036648683||9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|9.3874036648683|||9.3874036648683|9.3874036648683|9.2573786204196|9.2573786204196|9.2573786204196|9.2573786204196|9.2573786204196|9.2573786204196||9.0587544380666|8.9852824143835|8.727536088037|8.6778221592835|8.6778221592835|8.6778221592835|8.6778221592835|8.6778221592835|8.6109134870029|8.3676820019061|8.2374240269456|8.1365825191906|8.1241879926302|8.1241879926302|8.1241879926302|8.1241879926302|8.1241879926302|8.1241879926302|8.1241879926302|8.1241879926302|8.1241879926302|8.1241879926302|7.9040981383432|7.7834425603139|7.7777136337743|7.7680151210876|7.7361666833874|7.7361666833874|7.7361666833874|7.6514400596378|7.6514400596378|7.6160697096167||7.6160697096167|7.6160697096167|7.6117440190114|7.5702712233638|7.5608568120637|7.4798407475859||7.4414900056422|7.4201592184374|7.4201592184374|7.4201592184374||7.4201592184374|7.4201592184374|7.4201592184374|7.4201592184374|7.4201592184374|7.4201592184374|7.4201592184374|7.4201592184374|7.416554401106|7.416554401106|7.3650602740119|7.3611780716391|7.3068647995494|7.2720717473054|7.2100797541963|7.1656441035124|7.1382518974562||7.1382518974562|7.1382518974562|7.1382518974562|7.1382518974562||7.1382518974562|7.1382518974562|7.1382518974562|7.1382518974562|7.1382518974562|7.1382518974562
08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-3.7550526335691|-3.7890483769884|-3.7890483769884|-3.7890483769884|-3.7890483769884|-3.7890483769884|-3.7890483769884|-3.7890483769884|-3.7890483769884|-3.7890483769884|-3.7890483769884|-3.8667203754308|-3.869313745015|-3.869313745015|-3.869313745015|-3.869313745015|-3.8859041844398|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301||-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9164269914301|-3.9432522577348|-3.94861363507|-3.9762373670019|-3.993597081864|-4.0039967735212|-4.0096525669017|3.7346706962993|3.7346706962993|3.7346706962993|3.7346706962993|3.7346706962993|3.7346706962993|3.7346706962993|3.7346706962993|3.7346706962993|3.7346706962993|3.7201895290404|3.6796551339924|3.6696168838937||3.6356853974085|3.6147890402787|3.6147890402787|3.6147890402787|3.6147890402787|3.6147890402787|3.6147890402787|3.6147890402787|3.6147890402787|3.6147890402787|3.6147890402787|3.5719879152502|3.5138754449648|3.4354170916657|3.3776857718472|3.3540952586073|3.3395504049613|-3.5601774955037|-3.5601774955037|-3.5601774955037|-3.5601774955037|-3.5601774955037|-3.5601774955037|-3.5601774955037|-3.5601774955037|-3.5601774955037|-3.5601774955037|-3.5601774955037|-3.5601774955037|-3.5601774955037|-3.6429749754008|-3.6472559199965|-3.6472559199965|-3.6472559199965|-3.6472559199965|-3.6472559199965|-3.6472559199965|-3.6472559199965|-3.6472559199965|-3.6472559199965|-3.6472559199965|-3.6472559199965|-3.6472559199965|-3.6472559199965|-3.6472559199965|-3.6472559199965|-3.6472559199965|-3.6472559199965|-3.6472559199965||-3.6558399185247|-3.6679168244706|-3.6679168244706|-3.6679168244706|-3.6679168244706|-3.6679168244706|-3.6679168244706|-3.6906997991327|-3.6906997991327|-3.7079997805228|-3.7316664222733|-3.7690737913997|3.5538178490619|3.5538178490619||3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619||3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619|3.5538178490619||3.5538178490619|3.5538178490619|3.4883791594405|3.4883791594405|3.4883791594405|3.4883791594405|3.4883791594405|3.4883791594405|3.4883791594405|3.4883791594405|3.4883791594405|3.4883791594405|3.4883791594405|3.4883791594405||3.4883791594405|3.4443100722519|3.3931222924355|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|||-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478|-3.5725544506478||-3.5725544506478|-3.6150605208529|-3.6622894347655|-3.678099374081|-3.6995548585005|-3.7100609650157|-3.7137402395943|-3.7137402395943|-3.7137402395943|-3.7137402395943|-3.7137402395943|-3.7137402395943|-3.7137402395943|-3.7137402395943|-3.7824892313987|-3.7833213046425|-3.8064680314983|-3.8582978223127|-3.8775531290153|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871|-3.8965783723871||-3.8965783723871|-3.9039759777961|-3.9105288742845|-3.9255876407429|-3.9337591831644|-3.9337591831644||-3.9337591831644|-3.9337591831644|-3.9337591831644|-3.9337591831644||-3.9337591831644|-3.9337591831644|-3.9337591831644|-3.9337591831644|-3.9425102146422|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9849087350945||-3.9851945848765|-3.9851945848765|-3.9851945848765|-3.9851945848765||-3.9851945848765|-3.9851945848765|-3.9851945848765|-3.9851945848765|-3.9851945848765|-3.9851945848765
08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM||-7.8017284519134|-7.8052539170515|-7.8291710284828|-7.9519121867274|-7.9519121867274|-7.9519121867274|-7.9519121867274|-8.0006320689753|-8.0006320689753|-8.0290357773652|7.5766842020453|7.5766842020453|7.5557602923116|7.5214006416224|7.4932721387485|7.4932721387485|7.488079919985|-7.8400473341802|-7.8400473341802|-7.8400473341802|-7.8400473341802||-7.8400473341802|-7.8400473341802|-7.8400473341802|-7.8400473341802|-7.9539413701008|-7.983372238391|-7.983372238391|-7.983372238391|-7.983372238391|-7.983372238391|-8.0198581782904|-8.0733003048059|-8.0733003048059|-8.0733003048059|-8.0733003048059|-8.0733003048059|-8.1353337663144|-8.159814982252|-8.2109055835192|-8.315450676965|-8.3465439673403|-8.3465439673403|-8.3952720565262|-8.3952720565262|-8.3952720565262|-8.3952720565262|-8.3952720565262|-8.3952720565262|-8.3952720565262|-8.3952720565262|-8.3952720565262|-8.3952720565262||-8.3952720565262|-8.3952720565262|-8.4608577536944|-8.5087311320176|-8.5158121114163|-8.5720130873156|-8.7272372723103|-8.7347078853713|-8.8135644654286|-8.8163759536522|-8.8163759536522|-8.9259732903129|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|-8.9304121036283|8.3752319877835|8.3752319877835|8.3535910254818|8.3056719412652|8.3056719412652|8.3056719412652|8.3056719412652|8.3056719412652|8.3056719412652|8.3056719412652|8.3056719412652|8.3056719412652|8.3056719412652|8.3056719412652|8.3056719412652|8.3056719412652|8.3056719412652|8.3056719412652|8.3056719412652||8.3056719412652|8.3056719412652|8.2018581618034|8.1329231219115|8.1329231219115|8.1329231219115|8.1329231219115|8.1329231219115|8.1329231219115|8.1329231219115|8.1329231219115|8.1329231219115|8.1329231219115|8.1329231219115||8.1329231219115|8.1329231219115|8.1329231219115|8.1329231219115|8.0960054016483|8.0960054016483|8.0960054016483|8.0960054016483|8.0485298465485||8.0485298465485|8.0485298465485|8.0485298465485|8.0485298465485|8.0485298465485|8.0011441785754|7.9759192209996||7.9759192209996|7.9515773699854|7.9173081104595|7.8987151717127|7.8987151717127|7.8987151717127|7.8987151717127|7.8987151717127|7.8987151717127|7.8980167811646|7.8461291994799|7.801255142926|7.7191720143941|7.6622492727412||7.6622492727412|7.6191660758272|7.5992061620291|7.5992061620291|7.5992061620291|7.5992061620291|7.5992061620291|7.5992061620291|7.513562547425|7.4784025740398|7.4720687538315|7.4720687538315|7.4720687538315|||7.4720687538315|7.4720687538315|7.4720687538315|7.4125906026153|7.4125906026153|7.4125906026153|7.4028860645176|7.4028860645176||7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.4028860645176|7.3198732619684|7.2404148319475|7.1837942577195|7.1453272211101||7.1239463141992|7.1239463141992|7.1239463141992|7.1239463141992|7.1172789642443|7.1172789642443||7.1172789642443|7.1172789642443|7.1172789642443|7.1172789642443||7.1172789642443|7.1172789642443|7.1172789642443|7.1172789642443|7.1172789642443|7.1172789642443|7.1172789642443|7.1172789642443|7.0979341066095|7.0979341066095|7.0979341066095|7.0979341066095|7.0979341066095|7.092704406073|7.0713382989062|7.0698235917603|7.0698235917603||7.0698235917603|7.0698235917603|7.0698235917603|7.0698235917603||7.0431371186084|-7.3075160417687|-7.3075160417687|-7.3075160417687|-7.3075160417687|-7.3075160417687
08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-98.941799774828|-98.941799774828|-98.941799774828|-98.941799774828|-99.623109436766|-101.11678780531|-101.94198660293|-102.21664825456|-102.45960930737|-103.00289714504|-103.04210395469|-103.54789479192|-103.91432797043|-104.09370164439|-104.75300099634|-105.06667028294|-105.92852196016|-106.12904187039|-106.12904187039|-106.12904187039|-106.12904187039||-106.12904187039|-106.76857767835|-106.76857767835|-106.76857767835|100.41757344714|100.41757344714|100.41757344714|100.41757344714|100.41757344714|100.41757344714|100.41757344714|100.41757344714|100.41757344714|100.41757344714|100.41757344714|100.41757344714|100.41757344714|99.775080251592|99.615810330642|99.615810330642|99.615810330642|99.615810330642|99.615810330642|99.615810330642|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978||98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|98.055915404978|-104.40710926603|-104.40710926603|-105.85679097254|-106.47420761407|-107.95467834804|-108.8440861209|-109.24343071864|-110.32603074098|-110.60670006038|-112.16855697898|-113.42617289521|-114.0407726199|-114.0407726199|-114.0407726199|-114.0407726199|-114.0407726199|-114.59577666884|-114.59577666884|-114.59577666884|-114.59577666884|-114.59577666884|-114.59577666884|-117.12308578099|-119.93676333522|-123.66307062678|-125.11316589336|-125.11316589336|-125.11316589336|-125.11316589336|-125.11316589336|-125.11316589336|-125.11316589336|-125.11316589336|-125.11316589336|-125.11316589336|-125.40158860777|-125.40158860777|-125.40158860777||-125.40158860777|-125.40158860777|-125.70383730007|-125.70383730007|-125.70383730007|-125.70383730007|-126.03759776301|-126.06954840761|-127.14394165787|-127.44368018612|-127.44368018612|-127.44368018612|-127.63849568643|-127.63849568643||-127.98721785322|-128.00246360318|-128.55983160013|-128.55983160013|-128.55983160013|-128.55983160013|-128.55983160013|-129.47758905616|-129.87776042555||-129.87776042555|-129.87776042555|-130.16884532502|-130.16884532502|-130.39316130271|127.4779501106|127.4779501106||127.4779501106|127.4779501106|127.06439019857|126.67517412074|126.67517412074|126.40018821169|126.25576925729|125.57149315238|125.57149315238|125.57149315238|125.04055065976|124.65061489594|124.3729061181|124.09555883253||124.09555883253|123.31173059504|123.24636970141|122.37929551446|122.03255014776|121.29172526862|120.72969406474|119.24437744935|119.24437744935|119.24437744935|119.24437744935|119.24437744935|119.24437744935|||119.24437744935|119.24437744935|-121.53506433431|-121.53506433431|-121.53506433431|-121.53506433431|-121.53506433431|-121.58340329002||-121.88687601518|-121.88687601518|-121.88687601518|-121.88687601518|-122.55764103412|-122.79738172425|-123.19708817682|-123.60628167152|-123.60628167152|-124.3144615826|-124.3144615826|-124.3144615826|-124.3144615826|-124.3144615826|-124.3144615826|-124.3144615826|-124.3144615826|-126.27718021439|121.46644785317|121.46644785317|120.06827420562|119.90497733452|119.90497733452|119.90497733452|119.90497733452|119.90497733452|119.90497733452|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554||-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554||-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554||-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554||-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554||-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554
08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM||-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9676259621314|-4.9990289856252|-5.0416987923844|-5.0524432160306|-5.1849368653748|-5.3160410017938|-5.366156747073|-5.4357299033471|-5.4646996329965|-5.6841108347246|-5.7246431834988|-5.7246431834988||-5.8044326397406|-5.8044326397406|-5.8044326397406|-5.8044326397406|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984|-5.8753168162984||-5.8753168162984|-5.8753168162984|-5.8920188543181|5.4177533813806|5.4177533813806|5.4177533813806|5.4177533813806|5.4177533813806|5.4177533813806|5.4177533813806|5.4177533813806|5.4177533813806|5.4177533813806|5.2808369208808|-5.8106731074991|-5.8106731074991|-5.8106731074991|-5.8106731074991|-5.8106731074991|-5.8106731074991|-5.8106731074991|-5.8106731074991|-5.8700287158035|-5.8700287158035|-5.8828096450195|-5.9025535870951|-5.9025535870951|-5.9025535870951|-5.9025535870951|-5.9025535870951|-6.0500595624096|-6.1239552028584|-6.1999501395675|-6.2055001974605|-6.2500005828565|-6.3100004049612|-6.3201511653249|-6.3201511653249|-6.3201511653249|-6.3201511653249|-6.3201511653249|-6.3201511653249|-6.3201511653249|-6.3201511653249|-6.3818345635008|-6.4237051373136|-6.4591167376452|-6.497352088603|-6.5431688771343||-6.5601874441677|-6.5777003846999|-6.5777003846999|-6.5824448358611|-6.6043833374531|-6.6587591568133|-6.7436213139584|-6.749801192962|-6.749801192962|-6.749801192962|-6.749801192962|-6.7858903786462|-6.8126558883235|-6.8251732569321||-6.8368589327715|-6.8968629775693|-6.8968629775693|-6.9509590928477|-6.9832876329866|-7.0003198655939|6.7059781038687|6.7059781038687|6.7059781038687||6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687||6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.7059781038687|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605||6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|||6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605||6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6847293802605|6.6585879798847|6.6090925054321|-7.0245211060363|-7.0245211060363|-7.0245211060363|-7.0245211060363|-7.0245211060363||-7.0245211060363|-7.0422457782778|-7.0575573106445|-7.0575573106445|-7.0575573106445|-7.0575573106445||-7.0575573106445|-7.0575573106445|-7.0575573106445|-7.0575573106445||-7.0785212851243|-7.0785212851243|-7.0785212851243|-7.1055791484732|-7.1534214403253|-7.2071351106543|-7.2418166592804|-7.2709076090088|-7.2810084735277|-7.3172317516939|-7.3797015892285|-7.4361865514083|-7.4361865514083|-7.4361865514083|-7.4361865514083|-7.4361865514083|-7.4361865514083||-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082||-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082
08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM||18.348223329158|18.162470950651|17.942745886432|17.356698627088|-18.453524282701|-18.469471484563|-18.502971403467|-18.502971403467|-18.502971403467|-18.502971403467|-18.502971403467|-18.643301372912|-18.686050509703|-18.686050509703|-18.744500265399|-18.758333852865|-18.768148505001|-18.881044220146|-18.881044220146|-18.881044220146|-18.881044220146||-18.881044220146|-18.881044220146|-18.881044220146|-18.881044220146|-19.040048836797|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.123551881507|-19.187280588895|-19.425867113306|-19.6065186757|-19.693909567611|-20.044343438432|-20.386533813785|-20.386533813785|-20.386533813785|-20.386533813785||-20.386533813785|-20.386533813785|-20.518370395579|-20.944856067143|-21.173173793645|19.364549836577|19.364549836577|19.364549836577|19.364549836577|19.364549836577|19.364549836577|19.364549836577|19.295055293442|18.960061072642|18.745624435538|18.426249067644|18.228053773619|17.622089589707|17.622089589707|17.622089589707|17.569616639898|17.569616639898|17.460683968648|16.815205418384|16.732450312284|16.707819251448|16.707819251448|16.707819251448|16.707819251448|16.707819251448|16.707819251448|16.707819251448|16.707819251448|-17.494069368509|-17.494069368509|-17.494069368509|-17.494069368509|-17.494069368509|-17.494069368509|-17.494069368509|-17.604521308637|-17.618356082961|-17.618356082961|-17.618356082961|-17.675951266868|-17.859947072778|-17.996607528036|-18.131786489823|-18.229957516712||-18.229957516712|-18.229957516712|-18.229957516712|-18.229957516712|-18.292231725951|-18.292231725951|-18.292231725951|-18.386924504461|-18.487694898382|-18.562558134582|-18.562558134582|-18.562558134582|-18.853953423529|-19.09806533301||-19.09806533301|-19.09806533301|-19.09806533301|-19.243406671552|-19.673785203329|-19.781983156592|-19.895537027154|-20.525040556362|-20.531441842156||-20.531441842156|-20.531441842156|-20.57271275105|-20.940793191745|-21.11643596419|-21.313817826998|-21.687348254752||-21.687348254752|-21.687348254752|-21.687348254752|-21.687348254752|-21.870387589746|-21.945986151489|-22.138872755669|-22.325415016438|-22.459227839109|-22.459227839109|-22.459227839109|-22.459227839109|-22.499170056827|-22.499170056827||-22.538473200011|-22.538473200011|-22.538473200011|-22.538473200011|-22.538473200011|-22.538473200011|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|||-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162||-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.586490890162|-22.899434907323|-23.13714891792|-23.156833292385|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.739852395215|21.303168895684|20.997964994601|20.841072127214|20.797858181916|20.647621198189||20.615278166272|20.615278166272|20.615278166272|20.615278166272|-21.678742680187|-21.678742680187||-21.678742680187|-21.678742680187|-21.678742680187|-21.678742680187||-21.678742680187|-21.678742680187|-21.678742680187|-21.678742680187|-21.678742680187|-21.786381069417|-21.901392365195|-21.901392365195|-21.901392365195|-21.901392365195|-21.901392365195|-21.901392365195|-21.993769434534|-22.128632416816|-22.307368453444|-22.537076932524|-22.684529285006||-22.699333753556|-22.699333753556|-22.699333753556|-22.699333753556||-22.699333753556|-22.699333753556|-22.699333753556|-22.699333753556|-22.699333753556|-22.699333753556
08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM||-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978|-17.986996808978||-17.986996808978|-17.986996808978|-18.196662654846|-18.254645477069|-18.254645477069|-18.265161658142|-18.275752591979|-18.275752591979|-18.275752591979|-18.275752591979|-18.275752591979|-18.275752591979|-18.275752591979|-18.275752591979|-18.275752591979|-18.349725352274|-18.403028181908|-18.488181878164|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587||17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.685017257587|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|17.57848761717|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219||-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219|-18.432752637219||-18.432752637219|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304||17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304||17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.84122732304|17.803585350762|17.743983706115|17.658870865104|17.544844707674|17.544844707674||17.544844707674|17.544844707674|17.544844707674|17.544844707674|17.544844707674|17.544844707674|17.544844707674|17.440937979162|17.393264645934|17.323626803689|17.300435799212|17.300435799212|17.300435799212|||17.262706299458|17.198562855891|17.085069704245|17.082168422406|17.082168422406|17.082168422406|17.082168422406|-18.255201503648||-18.255201503648|-18.255201503648|-18.272347805693|-18.272347805693|-18.289275246411|-18.308454975726|-18.308454975726|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.631089096084|17.554543262074|17.432825995098|17.421335465457|17.421335465457|17.421335465457||17.421335465457|17.421335465457|17.421335465457|17.421335465457|17.287987115019|17.287987115019||17.287987115019|17.287987115019|17.277764084199|17.223070412057||17.105634562591|17.067371757405|17.02707937865|17.014998392872|17.014998392872|17.014998392872|17.014998392872|16.967775614849|16.95863923297|16.908326038599|16.908326038599|16.908326038599|16.908326038599|16.908326038599|16.908326038599|16.908326038599|16.908326038599||16.908326038599|16.908326038599|16.908326038599|16.844618010957||16.844618010957|16.844618010957|16.844618010957|16.844618010957|16.844618010957|16.798464855043
08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||-13.946834375366|-14.048154439761|-14.048154439761|-14.048154439761|-14.113505034793|-14.18278329146|-14.323092060752|-14.534547096565|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581|-14.634533894581||-14.725037217717|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|13.967525977934|-14.794354010992|-14.794354010992|-14.794354010992|-14.794354010992|-14.794354010992|-14.794354010992|-14.794354010992|-14.794354010992||-14.794354010992|-14.794354010992|-15.029282094563|-15.1555336394|-15.1555336394|-15.175588304244|-15.175588304244|-15.175588304244|-15.181073108461|-15.181073108461|-15.181073108461|-15.181073108461|-15.181073108461|-15.181073108461|-15.181073108461|-15.268185162868|-15.268185162868|-15.268185162868|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.178041342361|14.061156833021|-14.805918454665|-14.805918454665|-14.805918454665|-14.805918454665|-14.805918454665|-14.894353972031|-14.897059875675||-14.917273810455|-14.917273810455|-14.917273810455|-14.917273810455|-14.979226840069|-14.979226840069|-14.990252190751|-15.0357929623|-15.0357929623|-15.0357929623|-15.0357929623|-15.0357929623|-15.134956881489|-15.134956881489||-15.134956881489|-15.193068485972|-15.193068485972|-15.193068485972|-15.260106940943|-15.260106940943|-15.260106940943|-15.260106940943|-15.260106940943||-15.260106940943|-15.329007303139|-15.442230555106|-15.514700779969|-15.595680289865|-15.595680289865|-15.681866651774||-15.903185268244|-15.925761059479|-16.041259600018|-16.041259600018|-16.041259600018|-16.041259600018|-16.041259600018|-16.041259600018|15.512348177527|15.512348177527|15.41705322541|15.40327511056|15.40327511056|15.338717997424||15.338717997424|15.338717997424|15.316935313033|15.316935313033|15.269928627861|15.19991115392|15.19991115392|15.19807529549|15.19807529549|15.19807529549|15.19807529549|15.19807529549|15.19807529549|||15.19807529549|15.126750311368|15.122036833225|15.122036833225|15.120214401472|15.120214401472|15.120214401472|15.120214401472||15.120214401472|15.120214401472|15.120214401472|15.120214401472|15.012460217199|14.893844800217|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.785462992842|14.686070434976|14.435633492391|14.397449416781|14.397449416781|14.387612528141|14.387612528141||14.387612528141|14.384014176589|14.270061522818|14.270061522818|14.270061522818|14.270061522818||14.270061522818|14.270061522818|14.270061522818|14.270061522818||14.270061522818|14.19451298327|14.191368926468|14.191368926468|14.191368926468|14.191368926468|14.191368926468|14.191368926468|14.191368926468|14.080410123867|14.030866206232|14.030866206232|14.030866206232|14.030866206232|14.030866206232|14.030866206232|14.030866206232||14.030866206232|14.030866206232|14.030866206232|14.030866206232||14.030866206232|14.005406446526|13.955694549959|13.955694549959|13.955694549959|13.955694549959
08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM||-4.8510563619043|-4.8510563619043|-4.8510563619043|-4.8510563619043|-4.8510563619043|-4.8510563619043|-4.8510563619043|-4.8510563619043|-4.8510563619043|-4.8510563619043|-4.8510563619043|-4.9172847278808|-4.9280939640706|-4.9878821706447|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074||4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6254658413074|4.6247109509501|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0706956890507||-5.0706956890507|-5.0706956890507|-5.0706956890507|-5.0885505971294|-5.1778341727104|-5.2587043926281|-5.3102272268978|-5.311363670213|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.3661277167745|-5.4006976146111|-5.5963308301909|-5.6104671496908|-5.6104671496908|-5.6104671496908|-5.6104671496908|-5.6104671496908|-5.6104671496908|-5.7205189884548|-5.8477989237446|-5.9442210242636|-5.9896899909319|-6.0975572684021|5.7401288885177|5.7401288885177|5.7401288885177|5.7401288885177|5.7401288885177|5.7401288885177|5.6579210381045||5.6330506689183|5.6330506689183|5.5222787997052|5.4591986758759|5.4088252541521|5.4088252541521|5.3976647828484|5.3976647828484|5.3976647828484|5.3976647828484|5.3976647828484|5.3976647828484|5.3976647828484|5.3976647828484||5.3976647828484|5.3976647828484|5.3949628641067|5.3949628641067|5.3949628641067|5.3949628641067|5.3777318709498|5.3777318709498|5.271891001493||5.271891001493|5.1293230626652|5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022||5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022|5.0827449951022|5.0813428852584|5.0813428852584|5.0813428852584||5.0813428852584|5.0813428852584|5.0813428852584|5.0813428852584|5.0813428852584|5.0813428852584|5.0813428852584|4.9909364618224|4.9231312850574|4.9231312850574|4.9081868717527|4.9081868717527|4.8599821124515|||4.8599821124515|4.8599821124515|4.812757946169|4.6236199285318|4.5060053512561|4.5060053512561|4.5060053512561|4.5060053512561||4.5060053512561|4.5060053512561|4.5060053512561|4.5060053512561|4.5060053512561|4.5060053512561|4.5060053512561|4.5060053512561|-4.7164946654406|-4.7164946654406|-4.7164946654406|-4.7164946654406|-4.7164946654406|-4.7164946654406|-4.7164946654406|-4.7164946654406|-4.791660770108|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8255788403185|-4.8323099698658|-4.8655076431961|-4.8655076431961||-4.8655076431961|-4.8855639748806|-4.8950711414808|-4.9384122342526|-4.9660137991838|-4.9950154468674||4.7370326217131|4.7370326217131|4.7370326217131|4.7370326217131||4.7370326217131|4.7370326217131|4.7370326217131|4.7370326217131|4.7370326217131|4.7370326217131|4.7370326217131|4.7106919348549|4.7106919348549|4.7106919348549|4.7106919348549|4.7106919348549|4.7106919348549|4.7106919348549|4.7106919348549|4.7106919348549|4.698679087059||4.698679087059|4.698679087059|4.698679087059|4.698679087059||4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059
08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM||-4.5810287237283|-4.5810287237283|-4.5810287237283|-4.5810287237283|-4.5810287237283|-4.5810287237283|-4.6078096760772|-4.625344079232|-4.6383284901227|-4.6383284901227|-4.6383284901227|-4.6383284901227|-4.6383284901227|-4.6383284901227|-4.6420131394024|-4.6420131394024|-4.6420131394024|-4.6420131394024|-4.6420131394024|-4.6420131394024|-4.6420131394024||-4.6611259191958|-4.6834270357752|-4.6834270357752|-4.6854745943971|-4.6908043578729|-4.6908043578729|-4.6908043578729|-4.6908043578729|-4.6908043578729|-4.6908043578729|-4.6908043578729|-4.6908043578729|-4.6908043578729|-4.6931160241879|||4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084||4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4677761241084|4.4541958354453|4.4491066162828|4.4292948340125|4.4292948340125|4.4292948340125|4.4292948340125|4.3338924305936|4.3338924305936|4.3338924305936|4.3338924305936|4.3338924305936|4.3209914517955|4.2016573827086|4.1146191933219|4.103392991233|4.103392991233|4.103392991233|4.103392991233|4.103392991233|4.103392991233|4.103392991233|4.103392991233|4.103392991233|4.103392991233|4.1019474777447|4.1019474777447|4.1019474777447|4.1019474777447|4.1019474777447|4.1019474777447|4.1019474777447|4.1019474777447|4.1019474777447|4.1019474777447|4.0771639648264|4.030182421559|-4.146601365785|-4.146601365785|-4.146601365785|-4.146601365785|-4.146601365785|-4.146601365785||-4.146601365785|-4.146601365785|-4.146601365785|-4.146601365785|-4.146601365785|-4.146601365785|-4.146601365785|-4.1553027976587|-4.1553027976587|-4.1553027976587|-4.1553027976587|-4.1720032282488|-4.2022255866413|-4.2165960865781||-4.2165960865781|-4.2165960865781|-4.2165960865781|-4.2165960865781|-4.2165960865781|-4.2165960865781|-4.2165960865781|-4.2165960865781|-4.2165960865781||-4.2165960865781|-4.2165960865781|-4.2434402127581|-4.2621557071824|-4.2691189213237|-4.2691189213237|-4.2691189213237||-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237||-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.2691189213237|-4.3023543538474|-4.3292826217439|||-4.3411515664203|-4.3411515664203|-4.3533353922229|-4.3533353922229|-4.3570391466729|-4.3828214065358|-4.383050929387|-4.383050929387||-4.3889455385557|-4.3940066078993|-4.3940066078993|-4.3949854319399|-4.3949854319399|-4.3949854319399|-4.3949854319399|-4.3949854319399|-4.3949854319399|-4.3949854319399|-4.414428307514|-4.4711124540681|-4.4711124540681|-4.4711124540681|-4.4711124540681|-4.4711124540681|-4.4711124540681|-4.5321758236555|4.3578602672261|4.3578602672261|4.3578602672261|4.3578602672261|4.3578602672261|4.3578602672261|4.3578602672261|4.3578602672261|4.3092893097845|4.2857053213651|4.2857053213651|4.2857053213651|4.2857053213651|4.2857053213651||4.2857053213651|4.2857053213651|4.2857053213651|4.2857053213651|4.2857053213651|4.2680060525001||4.2553779190044|4.2553779190044|4.2409968108404|4.2409968108404||4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.220535787751|4.220535787751|4.220535787751|4.220535787751|4.220535787751||4.220535787751|4.220535787751|4.220535787751|4.220535787751||4.220535787751|4.220535787751|4.220535787751|4.220535787751|4.1967065166652|4.1891182607213
08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM||6.4885569728824|6.4885569728824|6.4885569728824|6.3789523616337|6.3082803636682|6.2936447891805|6.2773832516773|6.2662799816564|6.2662799816564|6.2662799816564|6.2662799816564|6.2662799816564|6.2662799816564|6.2662799816564|6.2662799816564|6.2662799816564|6.2647557237894|6.2441729416616|6.2401475683171|6.2401475683171|6.2401475683171||6.2401475683171|6.2401475683171|6.2401475683171|6.2401475683171|6.2401475683171|6.2268306696104|6.2055429646572|6.2055429646572|6.2055429646572|6.1622698515875|6.1025218930755|6.0844688908827|6.0632986775782|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|6.044878601223|5.9909760413234|5.9903609870379|5.9903609870379|5.9903609870379|5.9903609870379||5.9903609870379|5.9740620864197|5.9740620864197|5.9740620864197|5.9013719872161|5.9013719872161|5.9013719872161|5.9013719872161|5.9013719872161|5.9013719872161|5.9013719872161|5.9013719872161|5.8031907429876|5.7515319029713|5.7515319029713|5.7228132000924|5.7006148573794|5.7006148573794|5.7006148573794|5.6473496751695|5.6006811666174|5.6006811666174|5.6006811666174|5.6006811666174|5.6006811666174|5.6006811666174|5.6006811666174|5.6006811666174|5.6006811666174|5.6006811666174|5.6006811666174|5.5940901755937|5.5797737337608|5.5797737337608|5.5797737337608|5.5769708926434|5.5653960536726|5.5653960536726|5.5582178511893|5.5513804006326|5.5513804006326|5.5393113083031|5.5327917933938|5.5327917933938|5.5153241820332|5.4736938153369|-5.5990891809134|-5.5990891809134|-5.5990891809134||-5.5990891809134|-5.5990891809134|-5.5990891809134|-5.5990891809134|-5.5990891809134|-5.5990891809134|-5.5990891809134|-5.5990891809134|-5.6046973703607|-5.6046973703607|-5.6046973703607|-5.6046973703607|-5.6046973703607|-5.6046973703607||-5.6046973703607|-5.6046973703607|-5.6046973703607|-5.6046973703607|-5.6046973703607|-5.6046973703607|-5.6046973703607|-5.6046973703607|-5.6046973703607||-5.6046973703607|-5.6069076448822|-5.6069076448822|-5.6069076448822|-5.6069076448822|-5.6069076448822|-5.6069076448822||-5.6069076448822|-5.6069076448822|-5.6069076448822|-5.6069076448822|-5.6154529949188|-5.616899588103|-5.616899588103|-5.616899588103|-5.616899588103|-5.616899588103|-5.616899588103|-5.616899588103|-5.623777259715|-5.6537070318609||-5.6537070318609|-5.6537070318609|-5.6757854934698|-5.6768394795109|-5.6768394795109|-5.6768394795109|-5.6768394795109|-5.6768394795109|-5.6864881081768|5.6425904571462|5.6425904571462|5.6425904571462|5.6425904571462|||5.623989350205|5.6183216114898|5.5976968311816|5.5976968311816|5.5976968311816|5.5976968311816|5.5746632443037|5.5506652600726||5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5506652600726|5.5432288537743|5.5432288537743|5.5358097962011|5.52478879596|5.5214319086208|5.5077020433362|5.4971701337389|5.4971701337389|5.4971701337389|5.4955069364147||5.4955069364147|5.4955069364147|5.4955069364147|5.4955069364147|5.4955069364147|5.4955069364147||5.4955069364147|5.4955069364147|5.4738964042219|5.4665518029036||5.4595017414957|5.424446527789|5.4042792650778|5.4042792650778|5.4042792650778|5.4042792650778|5.4042792650778|5.3988551066948|5.3988551066948|5.3988551066948|5.3988551066948|5.3988551066948|-5.5421906467492|-5.5421906467492|-5.5421906467492|-5.5421906467492|-5.5421906467492||-5.5421906467492|-5.5421906467492|-5.5421906467492|-5.5546560283297||-5.5773955976294|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098
08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM||-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4060757933764|-2.4289730984533|-2.4566367686418|-2.4601519837012|-2.4840577591382|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006||2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.3110030007006|2.2700033531853|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5026370877644||-2.5026370877644|-2.5026370877644|-2.5026370877644|-2.5484856361173|-2.594984146624|-2.6549588679989|-2.6549588679989|-2.6549588679989|-2.6549588679989|-2.6549588679989|-2.6549588679989|-2.6549588679989|-2.7255098554514|2.4734312251022|2.4734312251022|2.4734312251022|2.4734312251022|2.4734312251022|2.4734312251022|2.4734312251022|2.4354790266808|-2.635553372607|-2.635553372607|-2.635553372607|-2.635553372607|-2.635553372607|-2.635553372607|-2.635553372607|-2.635553372607|-2.665614897129|-2.7367942798106|-2.7503269897531|-2.755252849138|-2.755252849138|-2.755252849138|-2.755252849138|2.5932054846203|2.5932054846203|2.5932054846203|2.5932054846203|2.5932054846203|2.5932054846203|2.5932054846203|2.5932054846203|2.5932054846203|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712||-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712|-2.7517607614712||-2.7517607614712|-2.7902898441108|-2.8369887283943|-2.8994318701053|-2.9177020763053|-2.9218912096701|-2.9387680128638|-2.9521098112134|2.7603514503584||2.7603514503584|2.7603514503584|2.7603514503584|2.7603514503584|2.7603514503584|2.7603514503584|2.7241909603562||2.7241909603562|2.7241909603562|2.7241909603562|2.7241909603562|2.7052121405564|2.6996801567036|2.6852001825922|2.6707779875457|2.666430215549|2.666430215549|2.666430215549|2.666430215549|2.666430215549|2.666430215549||2.666430215549|2.666430215549|2.666430215549|2.666430215549|2.666430215549|2.666430215549|2.6315891527595|2.6012101861571|2.5973258314895|2.5973258314895|2.5973258314895|2.5973258314895|2.5973258314895|||2.5814731450399|2.5618186786243|2.5618186786243|2.5436874180446|2.5429859988568|2.5333909885564|2.5333909885564|2.5333909885564||2.5333909885564|2.5333909885564|2.5333909885564|2.5333909885564|2.5333909885564|2.5333909885564|2.5333909885564|2.5333909885564|2.5333909885564|2.5333909885564|2.517015672021|2.517015672021|2.517015672021|2.517015672021|2.517015672021|2.517015672021|2.517015672021|2.517015672021|2.517015672021|2.4989062948281|2.4837847598453|2.4706428800919|2.4706428800919|2.4706428800919|2.4706428800919|2.4706428800919|2.430158857383|2.3762876103075|2.3598315291577|2.3598315291577|2.3598315291577|2.3598315291577||2.3598315291577|2.3598315291577|2.3598315291577|2.3598315291577|2.3598315291577|2.3598315291577||2.3598315291577|2.3598315291577|2.3598315291577|2.3598315291577||2.3502858162138|2.3502858162138|2.3386640383481|2.3386640383481|2.3386640383481|2.3386640383481|2.3386640383481|2.3386640383481|2.3118074442721|2.3118074442721|2.305429634691|2.305429634691|2.305429634691|2.305429634691|2.305429634691|2.305429634691|2.305429634691||2.305429634691|2.305429634691|2.305429634691|2.305429634691||2.305429634691|2.305429634691|2.305429634691|2.3011476577073|2.3011476577073|2.2759630403496
08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH||-5.11019612727|-5.1129959046557|-5.1359210117014|-5.1359210117014|-5.1665788870555|4.7966031562416|4.7966031562416|4.7966031562416|4.7966031562416|4.7966031562416|4.7966031562416|4.7966031562416|4.7966031562416|4.7966031562416|4.730670003|4.6679152050015|4.6679152050015|4.6679152050015|4.6099059624138|4.5476734685305|4.5024100892319||4.5024100892319|4.5024100892319|4.5024100892319|4.5024100892319|4.4864324866712|4.4864324866712|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.4577985823658|4.456998805261|4.3788873134458|4.3754305771549|4.3477004293556|4.3428759915099|4.3428759915099|4.3428759915099||4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3428759915099|4.3226399004973|4.2877796077434|4.2877796077434|4.2877796077434|4.2877796077434|4.2877796077434|4.2773576943589|4.2773576943589|4.2773576943589|4.2773576943589|4.2773576943589|4.2773576943589|4.2773576943589|4.2773576943589|4.2773576943589|4.2773576943589|4.2773576943589|4.2773576943589|4.2773576943589|4.2773576943589|4.2773576943589|4.2773576943589|4.2773576943589|4.255953149499|4.2393924180021|4.1909916868198|-4.3940277130581|-4.3940277130581|-4.3940277130581|-4.3940277130581|-4.3940277130581|-4.3940277130581|-4.3940277130581|-4.3978086347025||-4.4214539124614|-4.4291822726679|-4.4291822726679|-4.4291822726679|-4.4429804280016|-4.4444225049255|-4.4532469617258|-4.4716355927284|-4.4716355927284|-4.4716355927284|-4.4716355927284|-4.4716355927284|-4.4716355927284|-4.4716355927284||-4.4716355927284|-4.4801506077245|-4.5195264287495|-4.5195264287495|-4.5195264287495|-4.5195264287495|-4.5195264287495|-4.5195264287495|-4.5195264287495||-4.5195264287495|-4.5195264287495|-4.5344734928899|-4.5816372524691|-4.6162638543924|4.3356701140995|4.3356701140995||4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995||4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|4.3356701140995|||4.3356701140995|4.274077892899|4.268975417481|-4.5540566542625|-4.5540566542625|-4.5540566542625|-4.5540566542625|-4.5540566542625||-4.5540566542625|-4.5540566542625|-4.5540566542625|-4.5619972505105|-4.5619972505105|-4.5619972505105|-4.5619972505105|-4.5675576347034|-4.5675576347034|-4.5675576347034|-4.5675576347034|-4.5675576347034|-4.5675576347034|-4.5675576347034|-4.5675576347034|-4.5694953017838|-4.5694953017838|-4.5694953017838|-4.5694953017838|-4.5694953017838|-4.5694953017838|-4.5694953017838|-4.5694953017838|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604||4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604||4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604||4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604||4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604||4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604|4.2762320330604
08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM||-14.331566274862|-14.64840723486|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577|-14.672216623577||-14.787798261388|-14.787798261388|-14.921997599849|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.955266917573|-14.984741437023|14.251095668159|14.251095668159|14.251095668159|14.251095668159|14.251095668159|14.251095668159|14.251095668159|14.251095668159|14.190106170797|14.080807815756|14.080807815756|14.080807815756|14.080807815756|14.080807815756||14.080807815756|14.080807815756|14.080807815756|14.080807815756|14.080807815756|14.080807815756|14.080807815756|14.080807815756|13.835342339637|13.823713545404|13.579681878181|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|-14.240134487027|13.957829935883|13.957829935883|13.957829935883|13.957829935883|13.957829935883|13.957829935883|13.957829935883|13.957829935883|13.957829935883|13.9434221361|13.9434221361|13.9434221361|13.9434221361|13.894913365876|13.871014571229|13.855572356161|13.832858020924|13.718731172507|13.628589956435||13.569543989138|13.481716058471|13.475040798482|13.475040798482|13.475040798482|13.475040798482|13.475040798482|13.475040798482|13.475040798482|13.475040798482|13.475040798482|13.475040798482|13.475040798482|13.475040798482||13.466711765193|13.416345973437|13.239273490315|13.131415196928|13.096932413|13.096932413|12.809925028371|12.701963315913|12.701963315913||12.701963315913|12.701963315913|12.701963315913|12.701963315913|12.626625893855|12.56291762805|12.415463834073||12.352737485332|12.240818989456|12.160910037028|12.072122312108|12.019024876002|11.995583034493|11.968744791262|11.968744791262|11.949716502553|11.924128936535|11.919032386945|11.865591159581|11.639545934199|11.519495558737||11.449439287184|11.39937660429|11.350418485239|11.311576115903|11.23730684631|11.149230123813|11.135454087625|11.135454087625|11.135454087625|11.135454087625|11.135454087625|11.135454087625|11.135454087625|||11.135454087625|11.047171651401|11.045682590665|11.045682590665|11.045682590665|11.045682590665|11.045682590665|11.045682590665||11.045682590665|11.045682590665|11.045682590665|11.045682590665|11.029072463252|11.029072463252|11.029072463252|11.029072463252|10.952681708897|10.952681708897|10.916313304465|10.86723058811|10.86723058811|10.86723058811|10.86723058811|10.86723058811|10.86723058811|10.86723058811|10.86723058811|10.86723058811|10.86723058811|10.86723058811|10.786179562248|10.786179562248|10.786179562248|10.786179562248|10.732421473041|10.658245699687|10.625828788328|10.553143498686|10.504603118131|10.370670868765||10.338358233754|10.338358233754|10.2892874329|10.274763276037|10.26195942236|10.22884354407||10.139560938457|10.139560938457|10.139560938457|10.139560938457||10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.129512787504|10.001680851693|9.8540896847457|9.7988100124868|9.7988100124868||9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868||9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868
08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM||1.0745447542667|1.0717163909805|1.0635737698754|1.0584152982721|1.0499058880287|1.0493398681699|1.0487109572158|1.0480121672667|1.0272357530635|1.0263730494227|1.0188389654813|1.0188389654813|1.0188389654813|1.0188389654813|1.0188389654813|1.0188389654813|1.0188389654813|1.0170432854425|-1.1496031440077|-1.1496031440077|-1.1496031440077||-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1496031440077|-1.1634479404354|-1.1656385201027|-1.1656385201027|-1.1656385201027|-1.1718068163104|-1.1718068163104|-1.1956350005176|0.99421610060717|0.99421610060717|0.99421610060717|0.99421610060717|0.99421610060717|0.99421610060717||-1.0009985966768|-1.0009985966768|-1.0063873146735|-1.0265414620728|-1.03365718273|-1.0430681121399|-1.0430681121399|-1.0430681121399|-1.0430681121399|-1.0430681121399|-1.0430681121399|-1.0500756846589|-1.0647289032893|-1.0647289032893|-1.0647289032893|-1.0647289032893|-1.0647289032893|-1.0647289032893|-1.0647289032893|-1.0647289032893|-1.0647289032893|-1.0647289032893|-1.0652543201663|-1.073893677815|-1.0872569401185|-1.0872569401185|-1.0872569401185|-1.0872569401185|-1.0872569401185|-1.0938966229139|-1.1573851124642|-1.18431678262|-1.2170186953041|-1.272242978358|1.1044358082575|1.1044358082575|1.1044358082575|1.1044358082575|1.1044358082575|1.0899824605511|1.0899824605511|1.0838693894861|1.0770770883028|1.0561967663704|1.041724353506|1.041724353506|1.0319019126858|1.0319019126858|1.0319019126858||1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858|1.0319019126858||1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034||1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034|1.0077861667034||1.0006190212897|1.0006190212897|1.0006190212897|1.0006190212897|0.96402112999798|0.86971745752553|0.86971745752553|0.84690831726635|0.83350920153817|0.82528802170975|0.81809782004602|0.81566425734369|0.80337689041721|0.80337689041721||0.80337689041721|0.78347430427458|0.78242705320988|0.78242705320988|0.78242705320988|0.76630786564254|0.76555433065126|0.76555433065126|0.76555433065126|0.76555433065126|0.76555433065126|0.76555433065126|0.76555433065126|||0.76555433065126|0.76555433065126|0.76311595009908|0.75835114512928|0.75835114512928|0.75835114512928|0.75835114512928|0.75835114512928||0.75835114512928|0.75835114512928|0.75835114512928|0.75835114512928|0.75835114512928|0.75835114512928|-0.8583995090734|-0.86249139716185|-0.86249139716185|-0.86249139716185|-0.86249139716185|-0.86249139716185|-0.86249139716185|-0.86249139716185|-0.86943489765631|-0.87298322226722|-0.87331469750094|-0.87729411098347|-0.88560456669976|-0.89428285135881|-0.90670316499754|-0.91550354805571|-0.93639279898651|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264||0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264||0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264||0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.84914398434391|0.83793777826352|0.82616301055497|0.82616301055497||0.82616301055497|0.82616301055497|0.82616301055497|0.82616301055497||0.82616301055497|0.82616301055497|0.82616301055497|0.82616301055497|0.82616301055497|0.79212554489845
08809|24454|/equities/aecon-group-inc|TSX||27.015151271593|27.015151271593|27.015151271593|27.015151271593|27.015151271593|26.670681694127|26.670681694127|26.531312336499|26.32424915711|26.32424915711|26.32424915711|26.306111947462|26.306111947462|26.306111947462|26.306111947462|26.306111947462|26.306111947462|25.992729906885|25.992729906885|25.443588526876|23.086766543025|21.878073495885|21.842302845872|21.687710814641|21.687710814641|21.687710814641|21.687710814641|21.687710814641|21.687710814641|21.687710814641|21.687710814641|21.687710814641|21.375510910006|21.338779140955||21.338779140955|20.911977954977|20.612752910315|20.494883896636|20.494883896636|20.494883896636|20.028760143703|19.804178128183|19.634087016781|19.49398499352|19.351095208661|19.252882967542|18.939313687827|18.913127464217|18.703294617869|18.703294617869|18.703294617869|18.384772043468|18.106413979268|18.015964659447|18.015964659447|18.015964659447|17.975515957667|17.593906742548|17.572674811124|17.272882014912|17.272882014912|17.272882014912|17.272882014912||17.272882014912|17.272882014912|17.272882014912|17.272090839458|17.125101220953|16.971223447441|16.816079101591|16.816079101591|16.486198276975|16.370219913565|16.253578097117|16.052308937457|15.794232258694|15.63525802283|15.581397709896|15.526664527907|15.526664527907|15.266848335282|14.915664135205||14.915664135205|14.915664135205|14.816292589227|14.407269443979|14.390855592611|-15.68281887408|-15.68281887408|-15.68281887408|-15.915909484977|-15.99649424508|-15.99649424508|-16.002770794264|-16.068912228866|-16.116743258394|-16.116743258394|-16.116743258394|-16.116743258394|-16.116743258394|-16.116743258394|-16.118047850835|-16.140053053153|-16.226855331307|-16.226855331307|-16.849839587615||-17.072319290617|-17.072319290617|-17.072319290617|-17.072319290617|-17.072319290617|-17.072319290617|-17.072319290617|-17.072319290617|-17.072319290617|-17.072319290617|-17.072319290617|-17.072319290617|-17.072319290617|-17.072319290617|-17.072319290617|-17.072319290617|-17.072319290617|-17.072319290617|-17.072319290617|16.226405898179|16.226405898179|16.226405898179|16.226405898179|16.226405898179|16.226405898179|16.226405898179|16.226405898179|16.226405898179|16.226405898179||16.226405898179|16.226405898179|16.226405898179|16.226405898179|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.204386437504|16.054489127609|16.054489127609||15.95887617691|15.732638937716|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.557869915354|15.1442994058|13.995333347041|13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.733944804466||13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.733944804466|13.713141862007|13.713141862007|13.546347825434|13.546347825434|13.487053253812|13.291170282013|13.134550134783|13.134550134783|13.134550134783|13.134550134783|13.134550134783|13.134550134783|13.097277950849|13.073086605696|13.038429854345|12.990282760926|12.990282760926|12.990282760926|12.990282760926|12.853925213623|12.835216651493|12.835216651493|12.703415677054|12.703415677054|12.391017221856|12.253352879869|12.043169762676|12.041577685746||11.901197394698|11.489663981695|11.333049125262|||11.333049125262|11.333049125262|11.333049125262|11.295609865793|11.18678862321|11.145540893662
08810|24698|/equities/air-canada|TSX||23.033347136187|22.815386355373|22.685539484579|22.685539484579|22.482282644209|22.482282644209|22.482282644209|22.482282644209|22.482282644209|22.482282644209|22.482282644209|22.482282644209|21.689757459359|21.570867161554|21.570867161554|21.570867161554|21.570867161554|20.857074424737|20.207860916978|19.946511871424|18.941679776605|17.913555325912|17.913555325912|17.821117871395|17.821117871395|17.815080577442|17.815080577442|17.815080577442|17.40786619353|17.092274573699|17.092274573699|16.826416231146|16.314350791497|16.118722910928||16.062748373932|15.755275979512|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|15.597748488091|-15.974896547038|-15.974896547038|-15.974896547038|-15.974896547038|-16.03210705832|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285||-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285|-16.121213325285||-16.234681748045|-16.805757362194|-16.958064430894|-17.200070559914|-17.231744964846|-17.308574509631|-17.308574509631|-17.405637608645|-17.601589722248|-17.601589722248|16.89233720211|16.89233720211|16.89233720211|16.89233720211|16.89233720211|16.89233720211|16.89233720211|16.89233720211|16.89233720211|16.89233720211|16.89233720211|16.89233720211|16.89233720211|16.89233720211||16.83926314676|16.571959382563|-17.627767196078|-17.627767196078|-17.737737085078|-17.737737085078|-17.922484717605|-17.97104877452|-17.97104877452|-17.97104877452|-17.97104877452|-18.338942887827|-18.392089852634|-18.392089852634|-18.600098831723|-18.789995073296|-18.789995073296|-18.789995073296|-18.789995073296|-18.789995073296|-18.789995073296|-18.789995073296|-18.808882791706|-19.199313568747|-19.369793494185|-19.433104179126|-19.50864640899|-19.50864640899|-19.605161684834||-19.817124916539|-19.879582380173|-19.887624451462|-19.887624451462|-19.887624451462|-19.887624451462|-19.887624451462|-19.887624451462|-20.201248907319|-20.3728999906|-20.3728999906|-20.634333483954|19.076295145595|18.985883986778|18.746030309842|18.746030309842|18.671764501139|18.671764501139|18.561960573775|18.379402023535|-19.611096403174|-19.611096403174|-19.611096403174|-19.611096403174|-19.929551465834|-20.042834343209|18.673529041327|18.673529041327|18.673529041327|18.673529041327|18.673529041327|18.673529041327|18.673529041327|18.673529041327|18.673529041327||18.488365690484|18.409295338805|18.146440367363|17.825974893744|17.825974893744|17.709972540731|17.409970142438|-18.595135804095|-18.595135804095|-18.595135804095|-18.595135804095|-18.595135804095|-18.595135804095|-18.595135804095|-18.832926984273|-18.984363710044|-19.047671025621|-19.047671025621|-19.211302326374|-19.224780769538|-19.260739565354|-19.260739565354|-19.260739565354|-19.260739565354|-19.260739565354|-19.260739565354|-19.260739565354|-19.437487867652||-19.683874637086|18.036804801668|-19.226124598729|-19.226124598729|-19.226124598729|-19.226124598729|-19.226124598729|-19.226124598729|-19.226124598729|-19.226124598729|-19.360138498134|-19.385154603131|-19.4562822693|-19.524022022196|-19.524022022196|-19.524022022196|-19.524022022196|-19.524022022196|-19.524022022196|-19.524022022196|18.140664798275|18.140664798275|18.140664798275|18.140664798275|18.140664798275|18.140664798275|18.140664798275|18.140664798275|17.770739588754|17.538193469723|17.538193469723|17.538193469723|17.538193469723|17.538193469723||17.538193469723|17.497992892486|17.419331580485|||17.419331580485|17.419331580485|17.419331580485|17.419331580485|17.419331580485|17.419331580485
08811|24448|/equities/alamos-gold-inc|TSX||-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.557647943212|-27.901046081474|-27.901046081474|-28.528940514382|-29.20910285145|-29.20910285145|-29.20910285145|27.308753497841|27.308753497841|27.308753497841|27.308753497841|27.308753497841|27.308753497841|27.308753497841|27.308753497841|27.308753497841|27.308753497841|27.308753497841|27.098337075712|26.58148563968|-28.099900932675|-28.099900932675|-28.099900932675||-28.099900932675|-28.099900932675|-28.099900932675|26.377071644982|26.377071644982|26.377071644982|26.377071644982|26.377071644982|26.377071644982|26.377071644982|26.377071644982|26.377071644982|26.377071644982|26.377071644982|26.377071644982|26.05525890201|26.05525890201|26.05525890201|26.05525890201|26.05525890201|26.05525890201|24.676120078229|-26.459999321062|-26.459999321062|-26.459999321062|-26.556111492667|-26.87512309237|-26.895692053589|24.954162054787||24.954162054787|24.954162054787|24.954162054787|24.954162054787|24.954162054787|24.954162054787|24.954162054787|24.954162054787|24.954162054787|24.123513254335|23.554458760344|22.783920636179|22.783920636179|22.783920636179|22.404499948539|-24.411056034535|-24.411056034535|-24.411056034535|-24.411056034535||-24.411056034535|-24.411056034535|-24.411056034535|-24.411056034535|-24.411056034535|-24.411056034535|-24.411056034535|22.675358473456|22.675358473456|22.675358473456|22.675358473456|22.675358473456|22.675358473456|22.675358473456|22.407064529697|22.172294718733|21.804493275738|21.650549084452|21.35894251588|21.016048439377|-22.717181951133|-22.717181951133|-22.717181951133|-22.717181951133||-22.717181951133|-22.717181951133|-22.717181951133|-22.717181951133|-22.717181951133|-22.717181951133|-22.717181951133|-22.717181951133|-22.717181951133|-22.717181951133|-22.907978992029|-23.381087493415|21.627676301024|21.627676301024|21.627676301024|21.627676301024|21.627676301024|21.627676301024|21.627676301024|21.627676301024|21.627676301024|21.627676301024|21.627676301024|21.627676301024|21.627676301024|21.627676301024|21.627676301024|21.627676301024|21.627676301024||21.116308005675|20.268397631495|20.018219645652|19.817214924166|19.817214924166|19.817214924166|19.557460102846|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.338381318749|19.01875679195|18.905687605158|18.905687605158|18.608542533733|18.410126154351|18.410126154351|18.410126154351|18.410126154351|18.410126154351||18.410126154351|17.674029183308|17.273306746444|17.273306746444|17.205440691911|17.205440691911|17.071748191|17.071748191|17.071748191|17.071748191|17.058577715468|17.058577715468|16.849077856481|16.849077856481|16.755085375508|16.678706383926|16.317450762041|16.24827856515|15.711698685467|-16.746635217571|-16.746635217571|-16.746635217571|-16.746635217571|-16.746635217571|-16.746635217571|-16.746635217571|-16.746635217571|-16.746635217571||-16.746635217571|-16.746635217571|-16.746635217571|-16.936817296239|-17.370074837178|-17.379527878728|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.77787820863|-17.817379292726|-17.817379292726|-18.199116926479|-18.199116926479|-18.199116926479|-18.199116926479|-18.199116926479|-18.474852488094|-18.634280228674|-18.746014687994|-18.746014687994|-18.746014687994|-19.338906179511||-19.371561565491|-19.70710140568|-19.70710140568|||-19.70710140568|-19.70710140568|-19.70710140568|-19.70710140568|-19.70710140568|-19.70710140568
08812|24458|/equities/alimentation-couche-tard-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08813|24451|/equities/altagas-ltd|TSX||33.6103604596|33.6103604596|33.6103604596|33.6103604596|33.6103604596|33.6103604596|33.334289687777|-34.977076648394|-34.977076648394|-34.977076648394|-34.977076648394|-34.977076648394|-34.977076648394|-34.977076648394|-34.977076648394|-34.977076648394|-34.977076648394|-34.977076648394|-35.129231640402|-35.129231640402|-35.129231640402|-35.129231640402|-35.348620681487|-35.348620681487|-35.467357719963|-35.828742708474|-35.828742708474|34.039642353054|34.039642353054|34.039642353054|34.039642353054|33.839045227894|33.441163475125|-35.016794286401||-35.016794286401|-35.016794286401|-35.016794286401|-35.016794286401|-35.016794286401|-35.016794286401|-35.016794286401|-35.016794286401|-35.016794286401|-35.07643751108|-35.083874896876|-35.083874896876|-35.083874896876|-35.268300991137|-35.268300991137|-35.35366776793|33.820928328504|33.820928328504|33.820928328504|33.820928328504|33.567697252686|33.265950840371|33.265950840371|33.265950840371|33.265950840371|32.96950513156|32.96950513156|32.822660979319|32.822660979319||32.764624446287|32.664385466349|32.664385466349|32.664385466349|32.664385466349|32.342954827614|32.342954827614|32.342954827614|32.08217303098|32.051302664156|31.934455596539|31.934455596539|31.934455596539|31.934455596539|31.934455596539|31.934455596539|31.934455596539|31.934455596539|31.934455596539||31.934455596539|31.934455596539|31.452172503574|31.415091638338|31.415091638338|31.315980145681|31.315980145681|30.989420993844|30.736023487559|30.368914354632|29.932682077962|29.890759301271|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931||29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.823367173931|29.704295961351|29.562758394671|29.562758394671|29.562758394671|29.562758394671|29.562758394671|29.562758394671|29.562758394671|29.562758394671|29.562758394671|29.562758394671||29.467509530863|29.409455165688|29.323277237758|29.323277237758|29.300307647768|29.149193691997|29.149193691997|29.149193691997|29.149193691997|29.149193691997|29.149193691997|29.149193691997|29.149193691997|29.149193691997|29.08299427539|28.928943145788|28.928943145788|28.808825480184|28.663694897449|28.527439160652|28.470487642627|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187|28.358811505187||28.327569572516|28.055887995514|28.055887995514|28.055887995514|28.055887995514|28.055887995514|27.97801057045|27.97801057045|27.97801057045|27.97801057045|27.97801057045|27.97801057045|27.97801057045|27.97801057045|27.97801057045|27.97801057045|27.97801057045|27.88056809311|27.772853076511|27.601301249229|27.601301249229|27.451042004226|27.451042004226|27.451042004226|27.451042004226|27.289374352236|27.289374352236|26.894859950563||-28.379259521977|-28.379259521977|-28.379259521977|-28.379259521977|-28.379259521977|-28.379259521977|-28.46251003744|-28.585010131219|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|26.95916875363|26.95916875363|26.736134139975|26.736134139975|26.736134139975|26.736134139975||26.736134139975|26.736134139975|26.736134139975|||26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.736134139975
08814|40471|/equities/altus-group-ltd|TSX||55.695796356297|55.695796356297|55.130303488955|55.130303488955|54.240894223568|53.182103370425|52.859557918704|52.818603509737|52.818603509737|52.818603509737|52.818603509737|52.818603509737|52.818603509737|52.725116087411|52.192350097734|51.658083550801|-55.438543253396|-55.438543253396|-55.438543253396|-55.438543253396|-55.438543253396|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284||-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284||-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-55.626500122284|-56.16555509803|-56.844506266352|-58.956363751854|-58.956363751854|-59.256517492362||55.177021109187|55.177021109187|55.177021109187|55.177021109187|55.177021109187|54.187246838238|53.444964397868|53.444964397868|53.354683545917|52.851313542094|52.208682959573|52.06449461705|52.06449461705|52.06449461705|51.367249363987|51.367249363987|51.367249363987|51.306387868554|49.95542967654|48.71362664246|48.71362664246|48.71362664246|48.281809457402|47.616453630241||46.68939260036|45.758216153584|-49.727410843787|-49.727410843787|-49.727410843787|-49.727410843787|-49.727410843787|-49.727410843787|-49.727410843787|-49.727410843787|-49.727410843787|-49.727410843787|-49.727410843787|-49.727410843787|-49.727410843787|-49.77102583569|-49.77102583569|-49.77102583569|-49.77102583569|-49.77102583569|-49.77102583569|-49.90113956312|-50.506265977794|-51.080854721911|-51.080854721911|-51.080854721911|-51.080854721911|-51.839765084143|-51.839765084143||-51.839765084143|-51.953072985406|-52.377683426121|-52.377683426121|-53.081313425942|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.546027370384|-53.879477814492|50.115587161696|50.115587161696|50.115587161696|50.115587161696|50.115587161696|50.115587161696|50.115587161696|50.115587161696|49.305653385228|49.14752245737|49.14752245737|49.14752245737|49.14752245737|49.127594020972||49.127594020972|49.127594020972|49.127594020972|48.606768531942|48.4464110482|48.427676000889|48.137420220172|47.757410414788|47.704333014662|47.704333014662|47.21648077984|47.16184887496|47.16184887496|47.16184887496|47.16184887496|47.113045645655|47.113045645655|47.113045645655|47.113045645655|46.12727371951|45.504193377716|44.889661020949|44.586939960452|44.586939960452|44.586939960452|43.744485996635|43.744485996635|43.744485996635||43.744485996635|43.26998387274|42.96998364061|42.915103212917|42.915103212917|42.883446869943|42.838830084374|42.340366463717|42.039396751813|42.039396751813|42.039396751813|42.039396751813|41.91849484807|41.899439550834|41.718820705897|41.377023845785|40.813915206187|40.730212858174|40.730212858174|40.730212858174|40.46335631348|40.46335631348|40.46335631348|40.46335631348|40.46335631348|40.46335631348|40.46335631348|40.46335631348|40.137061129425|-43.763268599166|-43.763268599166|-43.763268599166|-44.023354567039|40.794839593028||40.794839593028|40.794839593028|40.794839593028|||40.794839593028|40.794839593028|39.845932982868|39.522702347907|39.187446739578|39.171053518083
08815|24455|/equities/arc-resources-ltd|TSX||24.924847380327|24.924847380327|24.924847380327|24.924847380327|24.924847380327|24.873267640801|24.873267640801|24.003631263013|23.814791026227|23.814791026227|23.476989550185|23.388321976741|23.026243518681|23.026243518681|23.026243518681|22.612028774032|22.612028774032|-24.688302481165|-24.72922416527|-24.915421698136|-24.915421698136|-24.915421698136|-24.915421698136|-24.915421698136|-24.915421698136|-24.915421698136|-24.915421698136|-24.915421698136|-24.915421698136|-24.915421698136|-24.915421698136|-25.313246009132|-25.619161232071|23.239933123582||23.239933123582|23.239933123582|23.239933123582|23.239933123582|23.239933123582|22.787148067679|21.894054065508|-23.688299959563|-23.688299959563|-23.688299959563|-23.688299959563|-23.688299959563|-23.799476957746|-23.799476957746|-23.799476957746|-23.799476957746|-23.799476957746|-23.799476957746|-23.799476957746|-23.799476957746|-23.799476957746|-23.799476957746|-23.799476957746|-23.799476957746|-24.378307925802|-24.634786512169|-25.230874169439|-25.685971379909|-26.074967941347||24.11913689059|24.11913689059|24.11913689059|24.11913689059|24.11913689059|24.11913689059|24.11913689059|24.11913689059|24.11913689059|24.11913689059|24.11913689059|24.11913689059|23.537374797595|22.900970369724|22.221911437144|-24.720769308173|-24.720769308173|-24.720769308173|-24.720769308173||-24.725434133926|-24.725434133926|-24.725434133926|-24.725434133926|-24.754883791574|-24.754883791574|-24.754883791574|-25.241734938343|-25.241734938343|-25.241734938343|-25.241734938343|-25.265815792834|-25.368477492611|-25.368477492611|-25.586472418279|-25.586472418279|-25.586472418279|-25.586472418279|-25.586472418279|-25.586472418279|-25.586472418279|-25.586472418279|-25.586472418279|-25.586472418279||-25.586472418279|-25.586472418279|-25.586472418279|-25.586472418279|-25.586472418279|-25.586472418279|-25.586472418279|-25.586472418279|-25.586472418279|-25.586472418279|-25.586472418279|-26.074969188339|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184||24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.177291345184|24.110838911749|24.110838911749|24.110838911749|23.771487472032|23.273875180852|22.950138136161|22.828487021408|22.607763933563||22.401404247707|22.315244389541|22.315244389541|22.315244389541|22.315244389541|22.315244389541|22.315244389541|22.315244389541|21.982909273641|21.982909273641|21.982909273641|21.982909273641|21.982909273641|21.982909273641|21.982909273641|21.982909273641|21.982909273641|21.846844222299|21.758993071706|21.754993882876|21.520547830508|21.398941953366|21.254101178585|20.888534273056|20.888534273056|20.888534273056|20.553926376665|20.300474913213||20.189971905388|19.84502325749|19.84502325749|19.84502325749|19.84502325749|-21.491490566524|-21.491490566524|-21.491490566524|-21.670605367829|-21.670605367829|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|20.494380982054|20.494380982054|20.494380982054|20.494380982054|20.494380982054|20.139312248906|-21.183297175913|-21.183297175913|-21.183297175913|-21.183297175913|-21.183297175913|-21.183297175913|-21.183297175913|-21.183297175913||-21.187395186043|-21.187395186043|-21.187395186043|||-21.187395186043|-21.187395186043|-21.231604326973|-21.231604326973|-21.231604326973|-21.231604326973
08816|991199|/equities/aritzia-inc|TSX||-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-46.77246408315|-47.216626801441|-47.585696183255|-48.384384961714|-48.882650635629|-49.345166601504|-49.376917058501|-49.376917058501|-49.376917058501|-50.28490657969|-51.95600615788||-52.654137057579|47.659717462863|47.659717462863|47.659717462863|47.659717462863|47.659717462863|47.659717462863|47.659717462863|47.659717462863|47.659717462863|47.659717462863|47.659717462863|46.570798130395|46.067276022569|45.025863247597|44.089198202335|44.089198202335|44.089198202335|44.089198202335|43.990776161842|43.609749587038|43.249024133138|43.249024133138|43.249024133138|43.249024133138|43.249024133138|43.249024133138|43.249024133138|43.249024133138||43.249024133138|43.249024133138|43.249024133138|43.249024133138|42.585581386809|41.421200845776|-45.418130749597|-45.418130749597|-45.418130749597|-45.418130749597|-45.418130749597|-45.418130749597|-45.418130749597|-45.418130749597|-45.418130749597|-45.418130749597|-45.418130749597|-45.418130749597|-45.418130749597||-46.970700866793|43.198427734091|43.198427734091|43.198427734091|43.198427734091|43.198427734091|43.198427734091|43.198427734091|43.198427734091|43.198427734091|43.198427734091|43.198427734091|43.198427734091|42.745476150197|42.488863414838|41.167626109735|37.994584100131|37.984536083411|37.265043373319|36.42449158586|35.556380260398|35.435180596125|35.435180596125|35.435180596125||35.435180596125|35.435180596125|35.435180596125|35.435180596125|35.435180596125|35.435180596125|35.435180596125|35.435180596125|35.004644530362|34.191827713721|33.954808274103|33.896440741995|33.896440741995|33.896440741995|33.896440741995|33.896440741995|33.896440741995|32.678822249813|31.506469005394|-35.267524920962|-35.267524920962|-35.267524920962|-35.597803975766|-36.037030566692|-36.037030566692|-36.037030566692|-36.037030566692|-36.668923021422|-37.431580465223||-37.765644834202|-38.03462605143|-38.03462605143|33.714347878986|33.714347878986|33.714347878986|33.714347878986|33.714347878986|33.714347878986|32.542732952462|-36.681596997527|-36.681596997527|-36.681596997527|-36.681596997527|-36.681596997527|-36.681596997527|-36.681596997527|-36.801237490831|-36.801237490831|-36.801237490831|-36.801237490831|-36.801237490831|-36.801237490831|-36.801237490831|-36.886281476416|-36.886281476416|-36.907014452869|-36.907014452869|-37.567516101128|-38.261684802645|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098||-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.428446985098|-38.502466608972|-38.502466608972|-38.911680313088|-38.911680313088|-38.911680313088|-38.911680313088|-39.136209224155|-39.136209224155|-39.481344141883|-39.644887773646|-39.644887773646|-39.644887773646|-39.823210654936|-40.19606456302||36.120991273949|36.120991273949|36.120991273949|36.120991273949|36.120991273949|36.120991273949|35.835547707952|34.141163162033|34.061850551809|33.493722920114|32.329690514333|31.215656247922|31.215656247922|31.215656247922|31.215656247922|31.215656247922|30.869060268213|30.815068922892|30.759160325427|30.759160325427|30.684621914117|30.34458129482|30.024481075843|30.024481075843|30.024481075843|29.099422739435|27.291025477966|-28.345574082552|-28.345574082552|-28.345574082552|-28.468970499235|25.216321429278|25.216321429278|25.216321429278||25.216321429278|25.216321429278|25.216321429278|||25.216321429278|24.37091325021|24.061569883826|-26.168660750489|-26.168660750489|-26.168660750489
08817|977762|/equities/artis-real-estate-investment-a|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08818|24445|/equities/atco-ltd|TSX||47.012642415577|47.012642415577|47.012642415577|47.012642415577|47.012642415577|47.012642415577|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.963305388852|46.866173756304|46.453526828225|46.328362727094||46.075177199873|46.075177199873|46.075177199873|46.075177199873|46.075177199873|46.075177199873|46.075177199873|46.075177199873|46.075177199873|46.075177199873|46.075177199873|45.499642698006|44.596767653551|44.596767653551|44.596767653551|44.596767653551|44.596767653551|44.596767653551|44.596767653551|44.489741896619|44.321865427893|44.321865427893|44.321865427893|44.321865427893|44.321865427893|44.321865427893|44.321865427893|44.321865427893|44.062350127875||43.672611287103|43.349566621765|43.323117228671|43.323117228671|43.323117228671|43.025129075762|42.821809287332|42.658122905385|42.617357978436|42.609287007222|42.499762146086|42.289735785691|42.221374078556|42.07596857897|41.533300006297|41.413315329375|41.413315329375|41.413315329375|41.413315329375||41.413315329375|41.150905116202|40.853784437314|40.600870418698|40.461799091929|40.235889270166|39.974321818197|39.497578806175|38.815087630234|38.719542531925|-40.0133608756|-40.0133608756|-40.0133608756|-40.0133608756|-40.0133608756|-40.0133608756|-40.0133608756|-40.0133608756|-40.0133608756|-40.0133608756|-40.0133608756|-40.0133608756|-40.0133608756|-40.0133608756||-40.0133608756|-40.0133608756|-40.0133608756|-40.0133608756|-40.0133608756|-40.0133608756|-40.296554227252|-40.296554227252|-40.296554227252|-40.537837182569|-40.83259684409|-40.838146289827|-40.838146289827|-40.838146289827|-40.838146289827|-40.838146289827|-40.838146289827|-40.838146289827|-40.838146289827|-40.838146289827|-40.838146289827|-40.838146289827|39.398595270915|39.398595270915|39.398595270915|39.398595270915|39.398595270915|39.398595270915|39.249551174159||39.159938449618|39.159938449618|39.021597565276|38.855666360439|38.756295108332|38.391993734057|37.859994911282|37.411659690107|36.822678535476|36.3168656752|36.169043133225|36.169043133225|36.169043133225|36.169043133225|36.169043133225|36.169043133225|35.491714660289|-37.348907464722|-37.348907464722|-37.348907464722|-37.348907464722|-37.348907464722|-37.348907464722|-37.589896513333|-38.025995600345|-38.255750306352|-38.255750306352|-38.255750306352|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947||-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947||-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.379106620947|-38.659283642415|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.223268933464|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.151170563881|37.031300465469|36.995617568499|36.995617568499||36.707907663458|36.649174862241|36.649174862241|||36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241
08819|24735|/equities/ats-automation-tooling-systems|TSX||40.629604435689|39.46963364104|39.46963364104|39.46963364104|39.46963364104|-43.906168232791|-43.906168232791|-43.906168232791|-43.906168232791|-43.906168232791|-43.906168232791|-43.906168232791|-43.906168232791|-43.906168232791|-44.21577090061|-44.21577090061|-44.21577090061|-44.21577090061|40.734591781683|40.734591781683|40.734591781683|40.734591781683|40.734591781683|40.734591781683|40.734591781683|40.734591781683|40.734591781683|40.734591781683|40.734591781683|40.341212073506|39.494125568802|38.976250979563|38.844445066607|38.362719673753||37.625652180548|37.625652180548|37.625652180548|37.625652180548|37.625652180548|37.109615602356|36.938055737926|36.938055737926|36.938055737926|36.938055737926|36.938055737926|36.174448685|36.174448685|36.174448685|35.603832779273|35.140368949422|34.85985534616|-37.253534307543|-37.253534307543|-37.253534307543|-37.253534307543|-37.253534307543|-37.253534307543|-37.253534307543|-37.253534307543|-37.253534307543|-37.330039967501|-37.374489242726|-38.378878097725||-38.732086690479|-38.930784900755|-38.930784900755|-39.290319769217|-39.619242289148|-39.844989779351|-40.223694303348|-40.223694303348|-40.223694303348|-40.223694303348|-40.223694303348|-40.585795553028|-40.585795553028|-40.908106229371|-41.569561002062|-42.436736633829|-42.439947249375|-42.439947249375|-42.439947249375||-42.793273848386|-44.512526532115|-45.642806817096|-45.656451968133|-46.144670252203|-46.256855598422|-46.313728137515|42.720303535888|42.720303535888|42.720303535888|42.720303535888|42.720303535888|42.720303535888|42.720303535888|42.253112581515|42.226237591929|41.756098121214|41.546034219279|41.546034219279|41.546034219279|41.546034219279|41.546034219279|41.546034219279|41.546034219279||-44.553623945769|-44.553623945769|-44.553623945769|-44.553623945769|-44.737361041767|-44.882622498122|-45.695569918074|-45.695569918074|-45.695569918074|-45.695569918074|-45.695569918074|-45.695569918074|-45.695569918074|-45.695569918074|-45.695569918074|-45.695569918074|-45.695569918074|-45.695569918074|-45.695569918074|-45.695569918074|-45.695569918074|-45.695569918074|-46.236190077903|-46.850211299395|-47.591344582743|43.384147532969|43.384147532969|43.384147532969|43.384147532969||43.384147532969|42.65315728983|42.65315728983|42.65315728983|42.611009447671|42.589175799265|42.335752490245|41.953611165376|41.661383649533|41.661383649533|41.661383649533|41.661383649533|41.661383649533|41.661383649533|41.541741397017|41.541741397017|41.541741397017|41.541741397017|40.257210866206|-44.615504591091|-44.615504591091|-44.615504591091|-44.615504591091|-44.903337841148|-45.275930595524|-45.817144394061|-46.499883863817|-47.21487153624|-47.708190214353|-47.785492009274|-48.72221254679|-49.305237816135|-49.858440385385|-49.858440385385|-50.573820522675||-50.693691495667|-52.558545699395|-52.78838244045|-53.52813050819|-53.52813050819|-53.52813050819|-53.52813050819|-53.52813050819|-53.52813050819|-53.52813050819|-53.52813050819|-53.52813050819|-54.028476689398|-54.616641757819|-55.140114122376|-55.140114122376|-55.306282346869|-55.306282346869|-55.306282346869|-55.306282346869|-55.306282346869|-55.306282346869|-55.306282346869|-55.306282346869|-55.471427194967|-56.172694357119|-56.644661753136|-57.81320952418||-57.81320952418|-57.81320952418|-57.81320952418|-58.601897547008|-59.76938085468|-59.76938085468|-61.036536215757|55.69801394893|55.69801394893|55.69801394893|55.69801394893|55.69801394893|55.69801394893|55.69801394893|55.387238475496|55.118598907981|54.68257017428|54.68257017428|54.68257017428|54.262856910564|53.983175328415|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118||53.959167598118|53.959167598118|53.959167598118|||53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.205517431381|53.205517431381
08820|978804|/equities/aurora-cannabis|TSX||-7.0473987910105|-7.0473987910105|-7.0473987910105|-7.0473987910105|-7.0473987910105|-7.0473987910105|-7.0473987910105|-7.0473987910105|-7.1201651198945|-7.2729616279163|-7.421345855876|-7.7048289269034|-7.9631432393993|-8.1879545528463|-8.1879545528463|-8.4455048065242|-8.7905610646205|-8.9867081040679|7.252850866743|7.252850866743|7.252850866743|7.252850866743|7.252850866743|7.252850866743|7.252850866743|7.252850866743|7.252850866743|7.252850866743|7.0869512570213|-8.1395898978074|-8.1395898978074|-8.1395898978074|-8.1395898978074|-8.1395898978074||-8.1395898978074|-8.1395898978074|-8.2823221860284|-8.288306208031|-8.288306208031|-8.288306208031|-8.288306208031|-8.288306208031|-8.6435603294711|-8.6435603294711|-8.6435603294711|-8.6435603294711|-8.6435603294711|-8.7071735046946|-8.7071735046946|-8.7665950729991|-8.7665950729991|-8.7665950729991|-8.7665950729991|-8.7665950729991|-8.7665950729991|-8.7665950729991|-8.7665950729991|-8.7665950729991|-8.7665950729991|-8.7665950729991|-9.0487167255243|-9.2252411727729|-9.5041246567026||7.9152602079336|7.9152602079336|7.9152602079336|7.9152602079336|7.9152602079336|7.9152602079336|7.9152602079336|7.9152602079336|7.9152602079336|7.9152602079336|7.9152602079336|7.9152602079336|7.5402894420563|7.3873855200158|7.3873855200158|7.3873855200158|7.3873855200158|7.1559841463684|7.0099529953352||7.0099529953352|7.0099529953352|7.0099529953352|7.0099529953352|7.0099529953352|7.0099529953352|7.0099529953352|7.0099529953352|7.0099529953352|6.9593279815845|6.9593279815845|6.9593279815845|6.9593279815845|6.9593279815845|6.9593279815845|6.9593279815845|6.7020308946164|6.3094786245063|-7.3945523415616|-7.3945523415616|-7.3945523415616|-7.3945523415616|-7.3945523415616|-7.3945523415616||-7.6017248536272|-7.7783051227114|-7.8536723691646|-8.0507468733991|-8.3124966393803|-8.5711074417271|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393|7.0759320845393||7.0759320845393|7.0759320845393|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|6.6923335009275|5.3409262689681|4.4854228314414|4.4854228314414||4.4854228314414|4.4854228314414|4.4854228314414|4.4854228314414|4.4854228314414|3.9954700267596|3.9438556340318|3.9238959628099|3.9238959628099|-4.6755605310871|-4.6755605310871|-4.801178372643|-4.8118649331967|-4.8323992341221|-4.8323992341221|-4.8323992341221|-4.8323992341221|-4.8323992341221|-5.051554742727|-5.1111718452345|-5.2196355435992|-5.325076330495|-5.325076330495|-5.325076330495|-5.325076330495|-5.4123068791761|-5.5286744150999|-5.816860441089||-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-5.9397040988693|-6.1607825387064|-6.2175359315943|-6.2639289506355|-6.2932544425769|-6.3008382271443|-6.4070483939849|-6.4070483939849|-6.4070483939849|-6.7411648981|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958||5.7751823182958|5.7751823182958|5.7751823182958|||5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958|5.7751823182958
08821|24750|/equities/badger-daylighting-ltd|TSX||-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-40.250970624754|-41.216633874917|-41.738547759081|38.477971724327|38.477971724327|38.477971724327|38.477971724327|38.477971724327|38.477971724327|38.477971724327|38.477971724327|38.477971724327|38.351079600449|38.181200497013|37.564112231314||37.379012793501|36.794278508596|36.794278508596|35.430308428265|35.428274843398|35.428274843398|35.428274843398|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-38.741165348442|-39.039905756217||-39.566062147751|-39.566062147751|-39.566062147751|-39.566062147751|-39.566062147751|-39.566062147751|-39.566062147751|-39.566062147751|-39.681805334402|-39.681805334402|-39.681805334402|-39.681805334402|-39.681805334402|-40.123481297371|-40.123481297371|-40.123481297371|-40.123481297371|-40.123481297371|-40.123481297371||-40.123481297371|-40.123481297371|-40.123481297371|-40.123481297371|-40.123481297371|-40.123481297371|-40.123481297371|-40.123481297371|-40.123481297371|-40.123481297371|-40.123481297371|-40.228489248121|-40.228489248121|-40.228489248121|-40.228489248121|-40.228489248121|-40.228489248121|-40.634987875449|-41.959430108056|-42.392258284987|-42.392258284987|-42.714731665122|-43.624702528304|-43.865223649681||-43.976508958098|-43.976508958098|-43.976508958098|-43.976508958098|-43.976508958098|-43.976508958098|-43.976508958098|-43.976508958098|-43.976508958098|-43.976508958098|-43.976508958098|-43.976508958098|-43.976508958098|-43.976508958098|-43.976508958098|-43.976508958098|-43.976508958098|-43.976508958098|-43.976508958098|-43.976508958098|-44.119454762402|-44.364951448377|-44.699945163657|-45.333272827918|-45.47453398623|-45.47453398623|-46.12584345917|-46.12584345917|-46.348571978725||-46.348571978725|-46.980780039192|-46.980780039192|-46.980780039192|-47.643644555808|-48.131826436521|-48.370076956691|-48.370076956691|-48.370076956691|-48.370076956691|-48.370076956691|-48.370076956691|-48.370076956691|-49.502306424182|-50.174786542088|-50.174786542088|-50.174786542088|-50.174786542088|-50.174786542088|-50.174786542088|-50.174786542088|-50.579208769434|46.495927962258|46.495927962258|46.495927962258|46.495927962258|46.495927962258|46.495927962258|46.495927962258|46.495927962258|46.495927962258|46.495927962258|46.495927962258|46.495927962258|46.495927962258||46.495927962258|46.495927962258|46.495927962258|46.101030942019|45.510034159616|44.172257930918|43.460843544187|-46.683285765404|-46.683285765404|-46.683285765404|-46.683285765404|-46.683285765404|-46.683285765404|-46.683285765404|-46.683285765404|-46.683285765404|-46.683285765404|-46.683285765404|-47.900316932196|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661||44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.370894859814|44.044329376777|43.057588069262|43.014543392727|42.832268664648|42.656966047607|42.044684124348|40.978537347977|40.364985664029|40.364985664029|39.639118603888|39.639118603888|39.477355776035|38.978171889212|38.617412743995|38.461355869368|38.461355869368|38.461355869368|38.461355869368||38.461355869368|38.461355869368|38.366505402542|||38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505
08822|24477|/equities/scotiabank|TSX||77.380361227417|77.243176835802|76.657974024643|76.452436295102|76.452436295102|75.867976106918|75.867976106918|75.727749415808|75.185282994832|74.091421446895|73.529080216195|72.873906539467|72.873906539467|72.873906539467|72.873906539467|72.203786451052|71.769763079429|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.48175505241|71.480839608336|70.999266807928|-73.50995834781||-73.50995834781|-73.50995834781|-73.648288392505|71.419869944072|71.419869944072|71.419869944072|71.419869944072|71.419869944072|71.419869944072|71.419869944072|71.419869944072|71.230409777403|70.403509524398|70.391182797109|70.391182797109|70.223539238676|69.630319680886|69.120831583406|69.120831583406|68.523143236797|67.81071497882|67.436905616793|67.024893807342|66.794326198289|66.333695080754|65.762032323998|65.762032323998|65.358925296114|64.64824809106||64.2169437306|63.674143961601|63.674143961601|63.674143961601|63.264050355148|62.768940888722|62.189937762507|62.135487640443|61.97115614157|61.97115614157|-64.956674538439|-64.956674538439|-64.956674538439|-64.956674538439|-64.956674538439|-64.956674538439|-64.956674538439|-64.956674538439|-64.956674538439||62.944748680263|62.944748680263|62.944748680263|62.944748680263|62.944748680263|62.944748680263|62.944748680263|62.944748680263|62.944748680263|62.944748680263|62.944748680263|62.944748680263|62.944748680263|62.860276955664|62.261420535047|62.073241656576|61.410267981727|-63.827930289261|-63.827930289261|-63.827930289261|-64.142701287791|-64.241481410776|-64.241481410776|-64.485637635734||-64.485637635734|-64.485637635734|-64.500709077546|-64.506124893755|-64.506124893755|-64.506124893755|-64.933472968837|-65.388857684423|-65.820195887179|-65.820195887179|-65.930953383529|-65.930953383529|-65.930953383529|-65.930953383529|-66.336306339337|-66.336306339337|-66.336306339337|-66.336306339337|-66.336306339337|-66.336306339337|-66.336306339337|-66.336306339337|-66.460338545986|64.008067295952|64.008067295952|64.008067295952|64.008067295952|64.008067295952|64.008067295952||63.93922279843|63.93922279843|63.846363157788|-65.801876930047|-65.801876930047|-65.801876930047|-65.801876930047|-65.801876930047|-65.801876930047|-65.801876930047|-65.801876930047|-65.801876930047|-65.801876930047|-65.801876930047|-65.853706451176|-65.853706451176|-65.853706451176|-66.888563045659|-67.03423636136|-67.06137448083|-67.147989541055|-67.147989541055|-67.374435722564|-67.722979558546|-69.067198661785|-69.277445585441|-69.607436691072|-70.089930996129|67.609786668406|67.609786668406|67.609786668406|67.609786668406|67.609786668406|67.609786668406|67.609786668406||67.609786668406|66.879763354842|66.555291853552|66.292269506062|66.198628308602|66.026811893591|65.566247190477|65.566247190477|65.566247190477|65.566247190477|65.566247190477|65.566247190477|65.245829703014|65.233863037802|65.233863037802|64.847669776547|64.847669776547|64.417688352386|63.767991788431|63.54443121756|63.119212911138|63.119212911138|63.119212911138|61.986008935516|61.986008935516|-64.162247364809|-64.162247364809|-64.162247364809||-64.162247364809|-64.162247364809|-64.162247364809|-64.162247364809|-64.162247364809|-64.162247364809|-64.162247364809|-64.162247364809|-64.162247364809|-64.162247364809|-64.162247364809|-64.162247364809|-64.162247364809|-64.162247364809|-64.162247364809|-64.162247364809|-64.162247364809|-64.162247364809|-64.162247364809|-64.250779957506|-64.250779957506|-64.250779957506|61.826177036221|61.826177036221|61.826177036221|61.826177036221|61.826177036221|61.826177036221|61.826177036221|61.826177036221|61.826177036221|61.826177036221|61.826177036221|61.826177036221||61.826177036221|61.419643626671|60.988495122571|||60.442216514635|60.038017722289|59.984662920245|59.984662920245|59.984662920245|59.984662920245
08823|24472|/equities/birchcliff-energy-ltd|TSX||4.9065068952746|4.9065068952746|4.9065068952746|4.9065068952746|4.9065068952746|4.9065068952746|4.8705631883615|-5.4499891125898|-5.4499891125898|-5.4499891125898|-5.4499891125898|-5.4935035008557|-5.4935035008557|-5.4935035008557|-5.4935035008557|-5.4935035008557|-5.5608371913838|-5.566485716282|-5.5741509081905|-5.6326678728599|-5.6371308405685|-5.6718118013593|-5.7247910567625|-5.726989780146|-5.7288776352208|-5.7700958254653|-5.7700958254653|-5.8117728766156|-5.9408589796173|-5.9628232465305|-5.9628232465305|-5.9628232465305|-5.9628232465305|-6.0386925258148||5.4387133822121|5.4387133822121|5.4387133822121|5.4387133822121|5.4387133822121|5.4096816629478|5.3002019293119|-5.9543542301431|-5.9543542301431|-5.9543542301431|-5.9543542301431|-5.9543542301431|-5.9893502717257|-5.9893502717257|-5.9893502717257|-5.9893502717257|-5.9893502717257|-5.9893502717257|-5.9893502717257|-5.9893502717257|-5.9893502717257|-5.9893502717257|-5.9893502717257|-5.9893502717257|-6.109833452993|-6.1403704461051|-6.1787448786578|-6.1902720556084|-6.2280801253654||5.6888959587035|5.6888959587035|5.6888959587035|5.6888959587035|5.6888959587035|5.6754559818809|5.6754559818809|5.6754559818809|5.6754559818809|5.6754559818809|5.6754559818809|5.6754559818809|5.5855067906452|-6.1319117720489|-6.1319117720489|-6.1319117720489|-6.1319117720489|-6.1319117720489|-6.1319117720489||-6.2093463137817|-6.3754340017053|-6.3754340017053|-6.3754340017053|-6.4356379985839|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545||5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.8526730237545|5.7594110624954|5.7594110624954|5.61184593229|5.5894636289612|5.5894636289612|5.5894636289612|5.5894636289612|5.5894636289612|5.4716263232778|5.4702792150678|5.4702792150678|5.4135843043841|5.4135843043841|5.4135843043841|5.4135843043841|5.4135843043841||5.4135843043841|5.2757210178526|5.2757210178526|5.2757210178526|5.2757210178526|5.2757210178526|5.2757210178526|5.2749647470354|5.2749647470354|5.1680162319474|5.1678548434514|5.1678548434514|5.1678548434514|5.1678548434514|5.1570607665665|5.1134010424754|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822||5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|5.1123378106822|4.9328752169862|4.8176394182062|4.770154762888|4.716838651922|4.6925789891687|4.6925789891687|4.6925789891687|4.6925789891687|4.5992879071972||4.5992879071972|4.5992879071972|4.5992879071972|4.5992879071972|4.5992879071972|4.5992879071972|4.5906703753967|-5.2389602087787|-5.2389602087787|-5.3149558860782|-5.5160621094178|-5.6395132991418|-5.7516814307753|-5.7910358825818|-5.7910358825818|-5.7910358825818|-5.7910358825818|-5.7910358825818|-5.7910358825818|-5.7910358825818|-5.8094842609978|-5.8922049135209|-6.2712715975394|-6.2712715975394|-6.2712715975394|-6.2712715975394|-6.2712715975394|-6.2712715975394|-6.2712715975394|-6.2712715975394|-6.321387279065|-6.321387279065|-6.321387279065|-6.324874864719||-6.3304162938304|-6.3682404048915|-6.3830446675613|||-6.4100497249315|-6.4375550750835|-6.4848829556816|-6.4848829556816|-6.5729277795094|-6.5729277795094
08824|24467|/equities/bombardier-inc|TSX||92.869974466655|92.869974466655|92.869974466655|92.869974466655|92.869974466655|91.127746949034|88.10360716166|-100.44091964448|-100.44091964448|-100.44091964448|-100.44091964448|-102.60490815601|-106.63489593357|-108.51988330252|-108.7293175102|-109.49456338482|-109.49456338482|-109.49456338482|-109.49456338482|-110.34562269402|-110.96347433938|-111.7737920273|-111.7737920273|-111.7737920273|-113.38031996496|104.52440625391|104.52440625391|104.52440625391|104.52440625391|104.52440625391|104.52440625391|104.52440625391|104.52440625391|104.52440625391||102.88323022217|101.58497960137|100.36608798821|99.546765516409|97.036963142961|95.042178116473|93.809297565124|93.809297565124|93.809297565124|92.420674599127|92.420674599127|91.467415373542|89.112682917623|89.025894610159|89.025894610159|89.025894610159|89.025894610159|87.118768974667|83.650857179833|-92.597524056452|-92.597524056452|-92.597524056452|-92.597524056452|-92.597524056452|-93.886693514737|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641||-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641|-94.178939256641||-96.284376578831|-100.70429207695|-100.70429207695|-100.70429207695|-100.70429207695|-100.70429207695|-103.17307824114|91.347829924851|91.347829924851|89.436481169892|88.526445353735|88.526445353735|88.526445353735|88.019107779649|87.382339858111|86.781486934088|84.823320646708|82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312||82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312|82.56151154312|81.680569466314|79.698664311629|79.698664311629|79.698664311629|78.510736496428|76.167144483965|76.167144483965|75.400161419358|72.379068650632||71.608963743215|69.695516338354|67.177791743815|66.110228479932|66.110228479932|66.110228479932|66.110228479932|66.110228479932|66.110228479932|64.867475444553|62.818863266572|60.978736844178|57.378594679431|55.662884706474|55.65153566358|54.921149423359|54.883301594015|54.883301594015|54.883301594015|54.883301594015|54.883301594015|54.883301594015|54.883301594015|54.883301594015|54.883301594015|54.883301594015|54.883301594015|54.883301594015|54.883301594015|54.428060179714|54.428060179714|54.428060179714|54.428060179714|54.428060179714|54.428060179714||54.428060179714|54.428060179714|54.428060179714|54.428060179714|54.428060179714|54.428060179714|53.977286477623|52.519207366901|50.858565419468|50.226182612614|49.085202385801|48.289669648164|-53.376763488899|-53.376763488899|-53.376763488899|-53.376763488899|-53.376763488899|-53.376763488899|-53.376763488899|-53.376763488899|-53.376763488899|-53.376763488899|-54.288903291635|-54.31072775267|-54.31072775267|-54.31072775267|-54.31072775267|-54.31072775267||-54.31072775267|-54.31072775267|-54.31072775267|-54.31072775267|-54.31072775267|-54.31072775267|-54.31072775267|-54.31072775267|-54.31072775267|-54.31072775267|-54.31072775267|-54.31072775267|-54.31072775267|-54.31072775267|-54.31072775267|-54.31072775267|-54.31072775267|-54.31072775267|-54.31072775267|-56.293682900424|49.122630665698|49.122630665698|49.122630665698|49.122630665698|49.122630665698|49.122630665698|49.122630665698|49.122630665698|49.122630665698|48.003056615148|48.003056615148|48.003056615148|48.003056615148|48.003056615148||48.003056615148|47.287538991487|47.287538991487|||46.751709922725|46.536594428259|46.536594428259|46.536594428259|46.536594428259|46.536594428259
08825|42741|/equities/boralex-inc.|TSX||-32.223889116519|-32.223889116519|-32.223889116519|-32.223889116519|-32.741124877899|-32.741124877899|-32.741124877899|-32.741124877899|-32.741124877899|-33.848193973931|-34.87080569118|-34.87080569118|-34.87080569118|-35.004230656554|-35.172394633641|-35.172394633641|-35.172394633641|-35.172394633641|-35.236602905343|-35.236602905343|-35.236602905343|-35.561781277204|-35.674201291959|-36.004111707388|-36.74290110025|34.321081725872|34.321081725872|34.321081725872|34.321081725872|34.321081725872|34.11286861821|34.109575191295|33.784487362858|33.784487362858||33.784487362858|33.784487362858|33.784487362858|33.784487362858|33.784487362858|33.784487362858|33.784487362858|33.784487362858|33.784487362858|33.784487362858|33.784487362858|33.372207028067|33.294577912533|33.294577912533|32.991198146833|32.489204749504|32.489204749504|32.489204749504|32.011892275721|31.58210325761|31.161782270486|-33.710107913159|-33.710107913159|-33.710107913159|-33.904564131788|-33.995626702895|-34.029448405366|-34.029448405366|-34.029448405366||-35.013831764968|-35.024415359394|-35.024415359394|-35.024415359394|-35.024415359394|-35.024415359394|-35.081017133811|-35.322815389715|-35.322815389715|-35.322815389715|-35.322815389715|-35.322815389715|-35.322815389715|-35.322815389715|-35.322815389715|-35.322815389715|-35.322815389715|-35.322815389715|-35.322815389715||-35.322815389715|-35.322815389715|-35.322815389715|-35.322815389715|-35.322815389715|-35.322815389715|-35.322815389715|-35.322815389715|-35.322815389715|-35.322815389715|-35.322815389715|-35.3936846734|-35.801827581314|-35.801827581314|-35.801827581314|-35.801827581314|-35.801827581314|-35.801827581314|-35.801827581314|-35.801827581314|-35.801827581314|-35.801827581314|-35.801827581314|-35.801827581314||-35.891245063479|-35.891245063479|-35.891245063479|-35.925402788707|-35.925402788707|-35.925402788707|-36.073288830639|33.338803870058|33.338803870058|33.338803870058|33.338803870058|33.338803870058|33.338803870058|33.338803870058|33.338803870058|33.338803870058|33.338803870058|32.734783815649|32.34475864228|32.028620654304|31.904578030065|30.937309278332|30.834086234289|30.834086234289|30.796207859469|30.02578560771|29.936463779155|29.936463779155|29.554461565949||29.554461565949|29.546624280057|29.467915642087|27.663722712101|27.663722712101|27.591886496813|27.591886496813|27.591886496813|27.591886496813|27.591886496813|26.933207379746|26.661896664751|-29.12983290927|-29.12983290927|-29.12983290927|-29.12983290927|-29.12983290927|-29.12983290927|-29.12983290927|-29.12983290927|-29.12983290927|-29.12983290927|-29.12983290927|-29.35925904663|-29.673923334362|-29.673923334362|-29.673923334362|-29.673923334362|-29.673923334362|-29.673923334362|-29.673923334362|-29.741863340323|-29.741863340323|-29.741863340323|-29.741863340323||-29.741863340323|-29.741863340323|-29.741863340323|-29.741863340323|-30.133181777469|-30.391984333806|-30.391984333806|-30.483871846522|-30.676524273913|-31.118915046102|-31.148795089066|-31.180237726937|-31.180237726937|-31.180237726937|-31.180237726937|-31.180237726937|-31.180237726937|-31.180237726937|-31.180237726937|-31.180237726937|-31.180237726937|-31.180237726937|-31.212330011393|-31.212330011393|-31.707587935158|-31.93731999577|-32.140356224785|-32.809391291065||-32.809391291065|-33.048938711216|-33.048938711216|-33.048938711216|-33.285911769693|-33.285911769693|-34.027285539225|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661||31.149509718661|30.851402544277|30.851402544277|||30.851402544277|30.851402544277|30.851402544277|30.851402544277|30.851402544277|30.851402544277
08826|24466|/equities/brookfield-asset-management|TSX||80.281579202017|80.094529038889|79.498919679305|77.594913484411|77.299349468899|77.178195714134|77.178195714134|77.178195714134|77.178195714134|77.178195714134|77.178195714134|77.178195714134|76.536867648184|76.536867648184|76.536867648184|75.099854502214|74.753728479293|74.105251305796|73.193907383497|73.193907383497|73.193907383497|73.193907383497|73.193907383497|73.193907383497|73.193907383497|73.193907383497|73.193907383497|73.193907383497|73.193907383497|73.193907383497|73.163228171198|72.025254083042|70.854170084402|70.360185252743||70.210208905093|68.934953491282|68.44091485419|68.44091485419|68.44091485419|68.44091485419|68.149651524268|68.149651524268|68.149651524268|68.149651524268|68.149651524268|67.521276046658|67.342196843536|67.342196843536|66.724105620287|66.260674132133|65.300750561582|64.298829185653|64.298829185653|63.547033852656|-68.046132594928|-68.046132594928|-68.046132594928|-68.046132594928|-68.046132594928|-68.046132594928|63.592485645803|63.592485645803|63.592485645803||63.592485645803|63.341651734811|63.010725031409|62.802467357354|62.65663232984|61.149590918111|-65.811915344147|-65.811915344147|-65.811915344147|-65.811915344147|-65.811915344147|-65.811915344147|-65.811915344147|-65.811915344147|-65.811915344147|-65.811915344147|-65.811915344147|-66.070884167594|-66.070884167594||-68.494317411761|63.144356510546|63.144356510546|62.535677986571|61.649088414983|61.062876101419|61.01723071665|61.01723071665|61.01723071665|60.649144825344|60.426081421124|60.426081421124|60.426081421124|60.410087110982|59.548431293153|58.756037491321|57.633373015191|56.020413867926|55.615061145496|55.615061145496|55.615061145496|55.615061145496|54.906735055394|-58.683901698618||-58.683901698618|-58.683901698618|-58.683901698618|-58.683901698618|-58.683901698618|-58.683901698618|-58.95044740839|-59.040851509147|-59.040851509147|-59.040851509147|-59.040851509147|-59.938732550214|-59.938732550214|-59.938732550214|-60.368590484803|-60.559546297065|-61.424683554472|-61.424683554472|-61.424683554472|-61.424683554472|-61.424683554472|-61.424683554472|-61.424683554472|58.217171266326|58.217171266326|58.217171266326|58.098623233579|58.098623233579|58.098623233579||58.005032938071|58.005032938071|58.005032938071|57.412813841577|57.099793632025|57.021989618401|56.813141405638|56.813141405638|56.813141405638|55.743491027152|54.739434822175|53.017705290155|-56.500713545628|-56.500713545628|-56.500713545628|-56.500713545628|-56.500713545628|-56.500713545628|-56.500713545628|-56.500713545628|-56.500713545628|-56.600793845729|-56.684622973664|-56.684622973664|-57.358302789111|-57.358302789111|-57.358302789111|-57.605334923421|-57.893243133824|-57.893243133824|-57.893243133824|-58.065091917109|54.626902483877|54.626902483877|54.626902483877||54.626902483877|54.626902483877|54.626902483877|54.626902483877|54.626902483877|54.626902483877|53.722326657745|53.722326657745|53.722326657745|53.722326657745|53.722326657745|53.722326657745|53.722326657745|53.722326657745|53.722326657745|53.722326657745|53.464020063879|53.464020063879|53.464020063879|53.464020063879|52.60280111366|52.408901003773|52.408901003773|52.408901003773|52.408901003773|52.175755854266|52.175755854266|52.175755854266||52.175755854266|52.175755854266|52.175755854266|52.175755854266|52.175755854266|52.175755854266|52.175755854266|52.175755854266|52.175755854266|52.175755854266|52.175755854266|52.175755854266|52.175755854266|52.175755854266|51.853216537008|51.853216537008|51.750794499195|51.535051020292|51.165056714644|50.766171889427|50.384115410269|50.384115410269|50.384115410269|50.384115410269|50.384115410269|50.384115410269|50.384115410269|50.384115410269|50.384115410269|50.384115410269|50.384115410269|50.384115410269|50.384115410269|50.384115410269||50.384115410269|50.384115410269|50.384115410269|||49.821793874569|49.452272345035|49.217822603816|49.217822603816|49.217822603816|49.217822603816
08827|24481|/equities/cae|TSX||30.639128872476|30.639128872476|30.294585542239|30.086205301856|29.804118909411|29.770392947202|29.770392947202|29.322659550778|28.911288220212|28.603097128123|28.240923074108|28.240923074108|27.405470268839|24.922122711155|24.922122711155|-26.739379161431|-26.739379161431|-26.739379161431|-26.739379161431|-26.739379161431|-26.739379161431|-26.781756063663|24.955284001625|24.955284001625|24.955284001625|24.955284001625|24.955284001625|24.955284001625|24.955284001625|24.955284001625|24.955284001625|24.62920377232|24.471893707661|24.185436372126||23.824374335965|23.765555738097|23.765555738097|23.765555738097|23.765555738097|23.765555738097|23.765555738097|23.765555738097|23.626118711343|23.626118711343|23.561798788564|23.120332004248|22.943188410675|22.943188410675|22.943188410675|22.943188410675|22.943188410675|22.864451220219|22.864451220219|22.864451220219|22.864451220219|22.864451220219|22.642345620017|22.642345620017|22.624767894581|22.624767894581|22.624767894581|22.517645475376|22.517645475376||22.517645475376|22.517645475376|22.517645475376|22.517645475376|22.517645475376|22.404049366833|22.255631873534|22.255631873534|22.255631873534|22.255631873534|22.255631873534|22.255631873534|-24.406966560763|-24.406966560763|-24.406966560763|-24.720517654863|-24.723433628612|-24.723433628612|-24.723433628612||-24.95714817106|-26.097515932736|-26.097515932736|-26.097515932736|-26.097515932736|-26.097515932736|-26.097515932736|-26.698351400889|24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765||24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.820123301765|24.558469784282|-26.428950000549|-26.428950000549|-26.428950000549|-26.428950000549|-26.461611616109|-26.776928480398|-26.776928480398|-26.776928480398|-26.999921330623|-27.220761836917|-27.220761836917|-27.220761836917|-27.220761836917|-27.330308723115|-27.330308723115|-27.330308723115|-27.330308723115|-27.330308723115|-27.330308723115|-27.330308723115|-27.330308723115|-27.330308723115|-28.700342707792||27.358266679785|27.358266679785|27.358266679785|27.353630534302|27.295408226691|27.295408226691|27.192676943367|26.766699082843|26.766699082843|26.544110571004|26.1956778485|25.674086142294|25.143428962223|-27.136238873396|-27.136238873396|-27.136238873396|-27.136238873396|-27.136238873396|-27.136238873396|-27.136238873396|-27.248875843588|-27.416527998783|-27.640586389808|-27.756762519709|26.280203365924|26.280203365924|26.280203365924|26.280203365924|26.280203365924|26.280203365924|26.280203365924|26.280203365924|26.280203365924|26.280203365924|26.280203365924||26.280203365924|26.116337272461|26.029819564616|26.004425738228|26.004425738228|26.004425738228|26.004425738228|25.678251396696|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.209909859752|-27.396566752433|-27.725074533885|-28.178416839646|-28.371574524825|-28.380638471119|-28.63898945704||-28.63898945704|-28.63898945704|-29.37721030861|27.002919778046|27.002919778046|26.44213211185|-27.896658938368|-27.896658938368|-27.896658938368|-27.896658938368|-28.092954893067|-28.461060916003|-28.571142750834|-28.571142750834|-28.571142750834|-28.571142750834|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719||-28.737987149719|-28.737987149719|-28.737987149719|||-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719
08828|24795|/equities/canaccord-financial-inc|TSX||9.9822911330488|9.9822911330488|9.8658789074451|9.7420877787835|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.649072987219|9.5578586330903|9.4365089989252|9.3234069024274|9.3234069024274|9.2944528628217|9.2944528628217|9.2331517244104|9.2331517244104|9.2099890998699|9.2099890998699|9.2099890998699|9.2099890998699|9.2099890998699|9.2099890998699|8.9622099986449|8.7041219197793|8.6100272086279||8.6100272086279|8.420157580098|8.420157580098|8.2346194635061|8.2045769040483|8.1970302070399|8.1950985253617|8.1950985253617|8.0712945102562|8.0712945102562|8.0712945102562|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.8925653521923|-8.9049577468594|-8.9049577468594|-8.9537152362629||-8.9537152362629|-8.9537152362629|-8.9537152362629|-8.9537152362629|-8.9537152362629|-8.9537152362629|-8.9537152362629|-8.9537152362629|-8.9537152362629|-8.9537152362629|-8.9537152362629|-8.9537152362629|-8.9537152362629|-9.0191287874418|-9.0191287874418|-9.0191287874418|-9.4280605109187|-9.4280605109187|-9.4615891587261||-9.4615891587261|8.8339258701156|8.8339258701156|8.713250958318|8.6705302732974|8.6705302732974|8.6705302732974|8.6705302732974|8.6705302732974|8.6705302732974|8.5722565670576|8.4999880582171|8.4999880582171|8.4999880582171|8.3860971960842|8.2484416468739|8.1562081741203|8.1562081741203|8.1562081741203|8.1562081741203|8.1562081741203|8.1562081741203|8.0885644408188|-8.6740642288997||-8.6740642288997|-8.6740642288997|-8.6740642288997|-8.6740642288997|-8.6849560182863|-8.6849560182863|-8.7616737822904|-8.7616737822904|-8.9238035921933|-9.0675597990754|-9.1228445200128|-9.2837157942633|-9.4751531050012|-9.4751531050012|-9.4751531050012|-9.5396140334127|-9.6107151213636|8.5879454792874|8.5308591335076|8.5308591335076|8.5138705699839|8.5138705699839|8.5138705699839|8.5138705699839|8.5138705699839|8.415973818491|8.415973818491|8.415973818491|8.415973818491||8.415973818491|8.415973818491|8.369415561568|8.149072956389|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899|8.1444618490899||7.9677350021694|7.9563723645049|7.9376360135429|7.8451512342419|7.8164829272947|7.8164829272947|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237|7.7012830145237||7.6811480397512|7.5512752924285|7.4574866131775|7.4574866131775|7.4574866131775|7.2791516334737|-7.8054916938483|-7.8054916938483|-7.857829189146|-7.857829189146|7.2112644063691|7.2112644063691|7.2112644063691|7.2112644063691|7.2112644063691|7.2112644063691|7.2112644063691|7.2112644063691|7.2112644063691|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129||7.065095435129|7.065095435129|7.0234393395168|||6.932710148359|6.881900312133|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363
08829|24497|/equities/cibc|TSX||88.596256734035|88.596256734035|88.596256734035|88.596256734035|88.596256734035|88.075282733862|87.669203936197|87.299390566722|87.10191879419|87.10191879419|87.10191879419|87.10191879419|87.10191879419|87.10191879419|87.10191879419|86.262406244847|86.153229703476|85.34541069967|85.34541069967|85.226009972696|85.121436226521|85.121436226521|85.121436226521|85.119099842348|84.828999451839|84.53665937764|84.115735947893|83.522208253328|83.284478067785|83.284478067785|83.284478067785|83.050529134968|81.984755662524|80.849729276856||80.836216925385|80.836216925385|80.836216925385|80.836216925385|80.836216925385|80.836216925385|80.836216925385|80.836216925385|80.836216925385|80.836216925385|80.836216925385|80.836216925385|80.507611564144|80.507611564144|80.507611564144|80.507611564144|80.507611564144|80.507611564144|80.507611564144|80.216794441524|79.673657150602|79.204619853073|78.706798836449|78.139781842474|77.728089105027|76.910656358288|76.773510404743|75.405562979554|75.334527482927||75.334527482927|73.562252775762|71.533055164122|71.332840020682|71.132603600319|70.907340317628|70.13426598538|70.06306933285|69.749243618396|69.522494926879|68.441661453721|-71.281031862208|-71.281031862208|-71.281031862208|-71.281031862208|-71.281031862208|-71.281031862208|-71.281031862208|-71.281031862208||68.68612851698|68.68612851698|68.68612851698|68.457922507202|68.092692641059|67.931325784038|67.295616496997|67.295616496997|67.295616496997|66.859570782931|66.267858392168|66.214286254698|66.097539503104|66.055045638622|65.001288114434|65.001288114434|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142||64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|64.84426800142|-67.418591007808|65.357194854199|65.357194854199|65.357194854199|65.357194854199|65.357194854199|65.357194854199||65.357194854199|65.357194854199|65.357194854199|65.357194854199|65.357194854199|65.237438150444|64.600491360601|-66.910508855338|-66.910508855338|-66.910508855338|-66.910508855338|-66.910508855338|-66.910508855338|-67.004454436297|-67.190916936577|-67.190916936577|-67.190916936577|-67.796744962371|-67.796744962371|-67.796744962371|-67.796744962371|-67.796744962371|-67.919312001056|-67.919312001056|-68.802919624257|-68.802919624257|-69.244631288237|66.590602095663|66.590602095663|66.590602095663|66.590602095663|66.590602095663|66.590602095663|66.590602095663|66.590602095663||66.590602095663|66.590602095663|66.590602095663|66.279002701507|66.266668888448|66.092967347434|65.223298951576|65.196995122113|65.026068729395|65.026068729395|65.026068729395|65.026068729395|64.700631294244|64.397648662984|64.343496157791|64.017494751674|64.017494751674|63.586110196358|63.317895131913|62.937106668515|61.474565041908|60.923536556751|60.923536556751|60.923536556751|60.923536556751|60.632261984647|60.01807016035|59.940634554183||-62.261208301987|-62.261208301987|-62.261208301987|-62.261208301987|-62.261208301987|-62.261208301987|-62.261208301987|-62.714119971026|-63.104161772008|-63.104161772008|-63.164397244683|-63.164397244683|-63.661551587042|-63.887443563753|-63.887443563753|-63.887443563753|-63.887443563753|-63.887443563753|-63.887443563753|-64.048324870246|-64.048324870246|-64.072403540963|61.586375074523|61.586375074523|61.586375074523|61.586375074523|61.586375074523|61.586375074523|61.586375074523|61.586375074523|61.263372897874|61.263372897874|61.263372897874|61.263372897874||61.263372897874|61.263372897874|61.263372897874|||61.263372897874|60.628191947684|60.161325454431|59.067303339328|58.453671207787|58.446302562689
08830|42760|/equities/canadian-tire-corporation-limited|TSX||-233.95007845973||||225.30213178953||224.38459114853||-232.44489601118||||-234.07766223465|-234.56732090263|||-234.56732090263|-234.56732090263|-235.52369423209||||||-240.49542703499||-240.49542703499||||||-240.49542703499|-241.14385234862||||-241.14385234862|-241.14385234862|-241.14385234862|-241.14385234862|||-242.0553786199||-242.0553786199|-243.7913934576|-243.7913934576|-243.7913934576|-244.17291862421||||-244.17291862421|||-244.17291862421|||-244.17291862421|-244.17291862421||||||||-244.17291862421|-244.17291862421||-244.17291862421|||231.37231792948|||210.47535328888|-222.04309890725|-222.04309890725|||-222.04309890725|-227.44032947825||||-227.44032947825|-227.44032947825|-227.44032947825|-229.37824103625|-229.37824103625||216.52416645386||||-224.73980759141|-225.28579646355|-225.28579646355|-225.28579646355|-225.28579646355||-230.27973612157|-230.27973612157||-233.9697110742|-235.66180844495|-235.66180844495||||-235.66180844495|||-235.66180844495||-237.6842291641|-241.13470191953|||-242.40153520184||-242.40153520184|||-242.40153520184||-242.40153520184|-242.40153520184|-250.22392800204|-257.82658463443|||-265.04231771854|-268.9137415817|-268.9137415817|-268.9137415817|-268.9137415817||||-268.9137415817||||||-268.9137415817|-268.9137415817||||-270.03971639503|236.65490517954||||236.65490517954|224.46823062212|224.10239723428|-248.3428903343|-248.3428903343||||-248.3428903343|234.85345355651|-246.07327058996||||-246.07327058996|-257.5636301911|245.56895913114||||245.56895913114||245.56895913114|242.1999133245|242.1999133245||||242.1999133245||242.1999133245||242.1999133245|||-256.90675998884|-256.90675998884||-256.90675998884||||-257.05702431642|-257.05702431642|-257.05702431642|-257.05702431642||-258.83614087593|-259.93126641922|-261.76807786815|-267.66452621743|-272.12225409928||-279.23807007939|265.0960777846||||||||265.0960777846||||265.0960777846||||||||||265.0960777846|262.99564198289|262.34029874431|||||||||262.34029874431||-279.92249476342|||-279.92249476342
08831|24509|/equities/canadian-utilities-ltd|TSX||34.45890432066|34.45890432066|34.45890432066|34.45890432066|34.45890432066|34.45890432066|34.076768445867|-35.642458097549|-35.642458097549|-35.642458097549|-35.642458097549|-35.642458097549|-35.813842500152|-36.038269333445|-36.038269333445|-36.038269333445|-36.038269333445|-36.590815915115|-36.590815915115|-36.590815915115|-36.684238210262|35.560586830762|35.560586830762|35.560586830762|35.560586830762|35.560586830762|35.560586830762|35.560586830762|35.560586830762|35.560586830762|35.560586830762|35.380096537964|35.142328588053|34.640148320114||-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|-36.150214644185|34.603117062189|34.603117062189|34.603117062189|34.603117062189|34.357353503547|34.088723614307|33.888027458822|33.667251460458|33.644015242078|33.644015242078|33.644015242078|33.277240251411|32.935823094965||32.672580335009|32.341756817883|32.292508440091|32.250256562029|32.250256562029|31.776394976283|31.717017310039|31.717017310039|31.717017310039|31.717017310039|31.699024258573|31.699024258573|31.699024258573|31.699024258573|31.699024258573|31.699024258573|31.699024258573|31.699024258573|31.572992584979||31.572992584979|31.383881963927|31.202091232096|30.923990160397|30.780544181854|30.639493302273|30.351660229285|30.086844525425|29.79343942546|29.676043339825|-30.645093852023|-30.645093852023|-30.645093852023|-30.645093852023|-30.645093852023|-30.645093852023|-30.645093852023|-30.645093852023|-30.645093852023|-30.645093852023|-30.645093852023|-30.645093852023|-30.645093852023|-30.645093852023||-30.663059106769|-30.663059106769|-30.663059106769|-30.663059106769|-30.663059106769|-30.663059106769|-31.001732578213|-31.155259068735|-31.302510296777|-31.490010936476|-31.772790281218|-31.94878786186|-31.94878786186|-31.94878786186|-31.94878786186|-31.94878786186|-31.94878786186|-31.94878786186|-31.94878786186|-31.94878786186|-31.94878786186|-31.94878786186|-32.166430665162|30.754009670807|30.754009670807|30.754009670807|30.754009670807|30.754009670807|30.700178880382||30.700178880382|30.700178880382|30.700178880382|30.700178880382|30.477422152281|30.347691123486|30.016323584981|29.859802796518|29.620389029749|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.124318447649|-31.145660715847|-31.145660715847|-31.145660715847|-31.145660715847|-31.145660715847|-31.145660715847|-31.145660715847|-31.145660715847|-31.261494825834|-31.261494825834|-31.399166903485|-31.399166903485||-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485||-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.399166903485|-31.444630553975|-32.027258882128|-32.027258882128|-32.204175535399|-32.314085288797|-32.382872047197|-32.422636392129|-32.455484530109|-32.455484530109|-32.455484530109|-32.455484530109|-32.56387164502|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|30.985263655952|30.895847769106|30.69538643131|30.642095907632||30.51197852134|30.51197852134|30.51197852134|||30.51197852134|30.51197852134|30.51197852134|30.51197852134|30.51197852134|30.51197852134
08832|24513|/equities/canadian-western-bank|TSX||58.127764070428|58.070850518452|57.907611797371|57.730938532371|57.730938532371|57.627710557004|57.299676921655|56.964085926269|56.1975932272|56.011042201436|56.011042201436|55.998898107183|55.998898107183|55.998898107183|55.998898107183|55.71655250299|55.594447191704|55.594447191704|55.365867248579|55.365867248579|55.365867248579|55.365867248579|55.184296730938|54.984217674404|54.932462726334|54.836035473147|54.836035473147|54.836035473147|54.836035473147|54.836035473147|54.836035473147|54.836035473147|54.530595071889|53.751218221559||53.265798142634|52.659775790332|52.645307603543|52.259230365427|52.148803734083|52.148803734083|51.77839324132|51.465435315673|51.341504641937|51.341504641937|51.341504641937|51.15111623491|51.111622842314|51.111622842314|50.894996446186|50.894996446186|50.894996446186|50.719748312816|50.719748312816|50.543023906354|50.543023906354|50.49558177061|50.082313697284|49.609794158345|49.479214053028|49.184683857884|49.176199373845|49.176199373845|49.176199373845||49.176199373845|49.176199373845|49.099663665167|48.286015963412|48.01446329207|47.603014480745|47.022236836923|46.804565332244|46.804565332244|46.804565332244|46.537851437275|45.997613174325|-48.034819644361|-48.034819644361|-48.034819644361|-48.034819644361|-48.034819644361|-48.034819644361|-48.034819644361||46.216980842038|46.216980842038|46.216980842038|45.969423827512|45.550470732961|45.019411933989|44.933790512185|44.801162649208|44.801162649208|44.448513376507|44.061681283617|43.931314164956|43.733126409141|43.611253269611|43.411390843323|43.32432467665|43.023694644655|42.677437714168|42.236321267627|42.191027034979|42.191027034979|42.191027034979|41.592807519944|41.456368408713||41.456368408713|41.243741523461|40.969156171698|40.927951284932|40.848630452074|40.848630452074|40.848630452074|40.848630452074|40.848630452074|40.848630452074|40.848630452074|40.848630452074|40.848630452074|-26.377077818008|-26.691753652462|-26.770415112325|-26.770415112325|-26.770415112325|-26.770415112325|-26.770415112325|-26.770415112325|-27.364626987056|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177||-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.505289194177|-27.614400892406|-27.614400892406|-27.614400892406|-27.614400892406|-27.614400892406|-27.614400892406|-27.614400892406|-27.614400892406|-27.614400892406|-27.702668221956|-28.070392789377|-28.070392789377|-28.454880809269|-28.731534215567|-28.940310783834|-28.940310783834|-28.940310783834|-28.968679767682|-28.98417145067|-28.98417145067|-29.027852235791||-29.027852235791|-29.027852235791|-29.027852235791|-29.027852235791|-29.027852235791|-29.027852235791|-29.027852235791|-29.027852235791|-29.027852235791|-29.344279486335|-29.515310824355|-29.663664018449|-29.663664018449|-29.663664018449|-29.771645744597|28.064387311715|28.064387311715|28.064387311715|28.064387311715|28.064387311715|28.064387311715|28.064387311715|27.779834328938|27.779834328938|27.779834328938|27.779834328938|27.683982278294|27.625536496316||-29.170821938516|-29.170821938516|-29.170821938516|-29.170821938516|-29.697301742767|-29.779502627291|-29.933614356692|-30.07401668515|-30.245573806389|-30.596748245672|-30.704071337446|-30.704071337446|-31.040635857829|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|29.786931143888|29.786931143888|29.786931143888|29.786931143888|29.786931143888|29.786931143888|29.786931143888|29.786931143888|29.786931143888||29.786931143888|29.786931143888|29.786931143888|||29.786931143888|29.786931143888|29.786931143888|29.786931143888|29.530479760841|29.433493420758
08833|24486|/equities/canfor-corp|TSX||16.072321045754|16.06650728399|16.06650728399|16.051118683092|15.890687014518|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.837685441396|15.744187061619|15.744187061619|15.744187061619|15.744187061619|15.744187061619|15.744187061619|15.744187061619|15.714096167167||15.552187734328|15.552187734328|15.552187734328|15.552187734328|15.552187734328|15.552187734328|15.552187734328|15.430764098391|15.414182340023|15.137979996333|14.786686781387|14.786686781387|14.786686781387|14.786686781387|14.786686781387|14.786686781387|14.786686781387|14.590106809262|14.590106809262|14.070118414167|13.709020706022|-15.434749618406|-15.434749618406|-15.434749618406|-15.434749618406|-15.61614180891|-15.61614180891|-15.729046570904|-15.842829372759||14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626|14.189548165626||14.189548165626|14.189548165626|14.189548165626|14.001164126204|13.897735751374|13.897735751374|13.897735751374|13.897735751374|13.897735751374|13.897735751374|13.897735751374|13.897735751374|13.897735751374|13.191372938403|-14.831132116766|-14.831132116766|-14.831132116766|-14.831132116766|-14.831132116766|-14.919591310788|-15.168434279018|-15.305206316316|-15.305206316316|-15.305206316316||-15.305206316316|-15.305206316316|-15.305206316316|-15.305206316316|-15.305206316316|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.298857022323|14.149879313176||14.149879313176|14.149879313176|14.149879313176|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.503812561407|-15.802013567172|-15.921126342573|-15.964307600434|-16.158651465466|-16.158651465466|-16.607390317973|-16.721544382369|-16.943938543836|-17.334376231873|-17.339862496813|-17.486087471969|-17.486087471969|-17.486087471969|15.614179881539|15.614179881539|15.614179881539|15.614179881539|15.614179881539||15.614179881539|15.614179881539|15.546310937102|15.431057590101|15.431057590101|15.431057590101|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.894217604029|14.859599174115|14.859599174115|14.859599174115|-16.654794191567|-16.654794191567|-16.654794191567|-16.654794191567|-16.654794191567|-16.654794191567||-16.654794191567|-16.654794191567|-16.654794191567|-16.654794191567|-16.654794191567|-16.654794191567|-16.654794191567|-16.654794191567|-17.033105187116|-17.389004924229|-17.743339249746|-17.965376956878|-18.039308026564|-18.252563956856|-18.547293560902|-18.644683947288|-18.644683947288|-18.942881342465|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.659680035617|16.209088699582|16.003227156053|16.003227156053|16.003227156053||16.003227156053|15.961183926546|15.961183926546|||15.961183926546|15.836870720082|15.70985587669|14.857617416123|-16.706702780424|-16.706702780424
08834|24503|/equities/capital-power-corp|TSX||58.554406070132|58.554406070132|58.554406070132|57.433785861751|57.072538210309|56.598376619989|55.386528611375|54.649477455564|54.369419598522|53.947469199721|53.947469199721|53.947469199721|53.494697468249|53.494697468249|53.494697468249|53.494697468249|53.494697468249|53.494697468249|52.325774396755|51.914846106932|51.914846106932|51.843160704954|49.768294277276|49.768294277276|49.768294277276|49.768294277276|49.768294277276|49.768294277276|49.768294277276|49.768294277276|49.709772046502|49.565857498839|48.955952318724|48.056614196098||48.039569735302|47.880090094416|47.880090094416|47.880090094416|47.651765771275|47.483351119762|47.188826900389|47.188826900389|47.188826900389|47.188826900389|47.188826900389|47.188826900389|46.797028812728|46.648366169755|46.551922161308|46.551922161308|46.551922161308|46.551922161308|46.551922161308|46.551922161308|45.832692604294|45.238548787689|44.392831732008|44.377589253555|44.29954341161|43.708935665949|43.460484531041|42.960409891289|42.960409891289||42.960409891289|42.754177742591|42.754177742591|42.754177742591|42.71408619416|42.41843016426|42.16381118342|41.719790008827|41.27532082483|41.060357845325|40.82150818297|40.654201057044|40.654201057044|40.654201057044|40.654201057044|40.654201057044|40.654201057044|40.654201057044|40.654201057044||40.654201057044|40.390224591987|40.291916043777|39.677940198733|39.677940198733|39.677940198733|39.677940198733|39.677940198733|39.677940198733|39.677940198733|39.677940198733|39.677940198733|39.677940198733|39.677940198733|39.677940198733|39.677940198733|38.744935588653|-41.154755742191|-41.154755742191|-41.154755742191|-41.154755742191|-41.154755742191|-41.154755742191|-41.154755742191||-41.549728348121|39.015098067838|39.015098067838|39.015098067838|39.015098067838|39.015098067838|39.015098067838|39.015098067838|39.015098067838|39.015098067838|39.015098067838|39.015098067838|39.015098067838|39.015098067838|38.228442797747|37.747714821594|37.673015400322|37.250016950404|37.075209104028|37.075209104028|37.071898631483|36.697388097346|36.526280063538|36.526280063538|36.501422080892|36.462755515315|36.462755515315|36.462755515315|36.462755515315||36.263155156862|36.263155156862|35.805727621462|35.734911066693|35.734911066693|35.281752098892|35.281752098892|35.281752098892|-36.966435795847|-36.966435795847|-36.966435795847|-36.966435795847|-36.966435795847|-37.125105776688|-37.125105776688|-37.192475230484|-37.192475230484|-37.318307778337|-37.495340238124|-37.626489094131|-37.794678733222|-37.794678733222|-37.839643740513|-37.937936014443|-38.181041923396|-38.401923141515|-38.401923141515|-38.401923141515|-38.578699949232|-38.578699949232|-38.578699949232|-38.761331428916|-39.059814521373|37.350468853689|37.350468853689||37.350468853689|37.350468853689|37.350468853689|37.350468853689|37.350468853689|37.131076419328|37.068644056241|37.068644056241|37.068644056241|37.068644056241|37.068644056241|37.068644056241|37.068644056241|37.068644056241|37.030717118493|36.77468578894|36.364748858727|36.364748858727|36.364748858727|36.364748858727|36.265831522718|35.971480215672|35.833862888965|-37.735817382618|-37.735817382618|-37.735817382618|-37.735817382618|-37.735817382618||-37.735817382618|-37.735817382618|-37.735817382618|-37.764797049412|-37.99962478318|-37.99962478318|-38.143749826905|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.609923574796|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113||-38.789164782113|-38.789164782113|-38.789164782113|||-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113
08835|24505|/equities/capstone-mining-corp|TSX||-10.672469678552|-10.672469678552|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.722126619679|-10.774307401823|-10.804391629224|-10.804391629224|-10.881353699464|-10.881353699464|-10.881353699464|-10.999282081148|9.9621505138417|9.9621505138417|9.9621505138417|9.9621505138417|9.9621505138417|9.9621505138417||9.9621505138417|9.9621505138417|9.9621505138417|9.9621505138417|9.9621505138417|9.904115300384|9.904115300384|9.904115300384|9.6980666018192|9.6980666018192|9.6980666018192|9.6947966523374|9.2812295955156|9.2812295955156|8.7391416341844|8.7391416341844|8.7312686477307|8.5022433106771|8.2791592616362|-9.3878718682035|-9.3878718682035|-9.3878718682035|-9.3878718682035|-9.3878718682035|-9.4124034358524|-9.4124034358524|-9.8382256244578|-9.9802514419465|-10.221112289419||8.7914360051127|8.7914360051127|8.7914360051127|8.7914360051127|8.7914360051127|8.5227069860003|8.368403223476|8.368403223476|8.2565595080689|8.2233994195015|-9.4676140091448|-9.4676140091448|-9.4676140091448|-9.4676140091448|-9.4676140091448|-9.4676140091448|-9.4676140091448|-9.6323485133415|-9.7992769079479||-9.8803523712043|-9.8803523712043|-9.8803523712043|-9.8803523712043|-9.8803523712043|-9.8803523712043|-9.8803523712043|-10.307533244131|-10.307533244131|-10.461703861022|-10.542967611213|-10.542967611213|9.520488794892|9.520488794892|9.520488794892|9.520488794892|9.520488794892|9.520488794892|9.520488794892|9.520488794892|9.520488794892|9.2433206861207|9.162023524994|8.7408589042495||8.7128992254282|8.6821101699433|8.6688822372897|8.6688822372897|8.6688822372897|-9.9062310714596|-9.9062310714596|-9.9062310714596|-9.9062310714596|-9.9062310714596|-10.157201504164|-10.286258131567|-10.286258131567|-10.286258131567|-10.286258131567|-10.286258131567|-10.286258131567|-10.286258131567|-10.286258131567|-10.765842020847|-11.066491829397|-11.086657244896|9.9314547939116|9.9314547939116|9.9314547939116|9.9314547939116|9.9314547939116|9.9314547939116|9.9314547939116||9.804949963867|9.6361720412347|9.6361720412347|9.6361720412347|9.5491628874199|9.5491628874199|9.1564657937865|9.1564657937865|9.1564657937865|9.0609232000415|9.0609232000415|9.0609232000415|9.0609232000415|9.0609232000415|9.0609232000415|8.8849142449768|8.5438061887912|8.5438061887912|8.5438061887912|8.5438061887912|8.5438061887912|8.5438061887912|8.486454359978|8.486454359978|8.486454359978|8.486454359978|8.3405048232272|8.2686167669511|8.2465185006698|8.0296615649753|8.0296615649753|8.0296615649753|7.9521242302317|7.8683016645637|7.8683016645637||7.656168870101|7.471298884429|7.448255762242|7.448255762242|7.448255762242|7.448255762242|7.448255762242|7.448255762242|7.448255762242|7.448255762242|7.2947284477538|7.1702541529675|6.9666879025228|6.9666879025228|6.9666879025228|6.9666879025228|6.7588949651395|6.7588949651395|6.7588949651395|6.7588949651395|6.7588949651395|6.7588949651395|6.7588949651395|6.7588949651395|6.7588949651395|6.7588949651395|6.5065500439179|6.428944634174||6.2966051617978|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148||6.0030155040148|6.0030155040148|6.0030155040148|||5.9502949557175|5.8625502676291|5.7755559072723|5.7755559072723|5.6197605851538|5.6197605851538
08836|42771|/equities/cargojet-inc.|TSX||-129.14968832419|-129.14968832419|-130.88187533933|-131.8515287143|-133.17780703769|-133.72627535262|-133.72627535262|-136.20586533456|-137.52373742957|-139.15804258871|-140.88281977494|-142.47366342675|-142.47366342675|-142.47366342675|-142.47366342675|-142.47366342675|-142.47366342675|-142.47366342675|-142.47366342675|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132|130.40628616132||127.62180977719|127.62180977719|127.62180977719|127.62180977719|127.62180977719|127.62180977719|127.62180977719|127.62180977719|127.62180977719|127.62180977719|127.62180977719|125.38978789534|123.42246244655|123.42246244655|123.42246244655|123.42246244655|123.42246244655|123.42246244655|123.42246244655|123.42246244655|123.42246244655|122.55746196422|122.55746196422|122.55746196422|122.55746196422|122.55746196422|122.55746196422|122.55746196422|122.55746196422||122.55746196422|121.45385364596|119.6598341631|118.76034657443|118.76034657443|116.8451122386|-127.74532566306|-127.74532566306|-127.74532566306|-127.74532566306|-127.74532566306|-127.74532566306|-127.74532566306|-127.74532566306|-127.74532566306|-127.74532566306|-127.74532566306|-127.74532566306|-128.26813740462||-133.69737333423|-137.34426000181|-137.34426000181|-137.34426000181|-137.34426000181|-137.34426000181|-137.34426000181|-137.34426000181|-137.34426000181|-137.34426000181|-137.34426000181|-137.34426000181|-139.93028214313|130.66862314235|130.66862314235|130.66862314235|130.66862314235|130.66862314235|130.66862314235|130.66862314235|130.66862314235|130.66862314235|130.66862314235|130.66862314235||130.66862314235|124.92347015817|123.94107659019|123.94107659019|123.65710051565|123.65710051565|123.65710051565|123.65710051565|123.65710051565|118.7040026244|117.46833743613|114.04815228296|111.63572494534|108.48969557051|-117.45559581037|-117.45559581037|-117.45559581037|-117.45559581037|-117.45559581037|-117.45559581037|-117.45559581037|-117.56260430278|-118.73956020079|112.3250959705|112.3250959705|112.3250959705|112.3250959705|112.3250959705|112.3250959705||112.3250959705|112.3250959705|112.3250959705|112.3250959705|112.3250959705|112.3250959705|112.3250959705|112.3250959705|111.52065683192|111.45610543473|111.45610543473|111.45610543473|111.45610543473|111.45610543473|107.24870589023|107.24870589023|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|107.13699233747|106.00498885818|105.53798155595|105.53798155595||105.53798155595|105.53798155595|-113.91075653451|-113.91075653451|-113.91075653451|-113.91075653451|-113.91075653451|-113.91075653451|-115.70798844983|-115.70798844983|-115.70798844983|-115.70798844983|-115.70798844983|-115.70798844983|-115.70798844983|-115.70798844983|-115.70798844983|-116.71582338203|-119.91035760099|-120.8165070553|-120.93119786315|-120.93119786315|-120.93119786315|-120.93119786315|114.03188729052|114.03188729052|114.03188729052|114.03188729052||114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|112.37535265645|112.37535265645|111.92044602055|111.92044602055|111.92044602055|111.73160765588|111.48067286743|109.19352513699|108.83225315311|108.33694784617|107.55160057529|107.55160057529|107.55160057529|107.55160057529|107.55160057529||107.55160057529|107.22192528526|107.22192528526|||107.22192528526|107.22192528526|107.22192528526|107.22192528526|106.87874178358|106.87874178358
08837|24781|/equities/cascades-inc|TSX||11.240784154318|11.02587200313|10.945413177865|10.824348204287|10.656498318417|10.394287734246|10.394287734246|10.33698644132|10.27984451291|10.27984451291|10.27984451291|10.27984451291|10.218716504807|10.182462986569|10.120355439603|10.120355439603|10.077061415182|10.059869007876|10.059869007876|10.059869007876|10.059869007876|10.059869007876|10.059869007876|10.059869007876|10.059869007876|10.059869007876|10.052433474142|10.052433474142|10.052433474142|9.967704277655|9.9158235588523|9.9158235588523|9.9158235588523|9.9158235588523||9.9158235588523|9.9158235588523|9.9158235588523|9.9158235588523|9.8448042912453|9.8375601286324|9.8366795344893|9.8366795344893|9.748532538474|9.6833695359367|9.5169377851067|9.5169377851067|9.4243758042188|9.2509729949999|9.1387973717439|9.1387973717439|9.1387973717439|9.1253304935813|9.1153674100638|8.9620745419132|-9.5931034407027|-9.5931034407027|-9.5931034407027|-9.5931034407027|-9.6317817724422|-9.7392020795825|-9.8013964590894|-9.8013964590894|-9.8013964590894||-9.8013964590894|-9.8013964590894|-9.8013964590894|-9.8646261198728|-9.8646261198728|-9.8646261198728|-9.8646261198728|-9.8952795055433|-9.8952795055433|-9.9769767684985|-10.016117404261|-10.016117404261|-10.016117404261|-10.016117404261|-10.016117404261|-10.016117404261|9.1633029986084|9.1633029986084|9.1633029986084||9.1633029986084|9.1633029986084|9.1633029986084|9.1320035246412|9.0961364037621|9.0961364037621|9.0961364037621|9.0961364037621|9.0961364037621|8.982929203999|-9.4922387090153|-9.4922387090153|-9.4922387090153|-9.4922387090153|-9.4922387090153|-9.5138386692286|-9.5138386692286|-9.5138386692286|-9.5138386692286|-9.5808092020342|-9.5808092020342|-9.5808092020342|-9.5808092020342|-9.5808092020342||-9.5903822342452|-9.5903822342452|-9.5903822342452|-9.5903822342452|-9.5903822342452|-9.5903822342452|-9.6190362947844|-9.6633735252379|-9.6983725015353|-9.6983725015353|-9.6983725015353|-9.8981916047943|-10.002712260552|-10.018847477511|-10.059274686791|-10.171416509391|-10.188857046912|-10.188857046912|-10.188857046912|-10.188857046912|-10.188857046912|-10.188857046912|-10.188857046912|9.4319870030085|9.4319870030085|9.4319870030085|9.4319870030085|9.4319870030085|9.4319870030085||9.4319870030085|9.4319870030085|9.4319870030085|9.3638746512377|9.3609715316521|9.2810793821267|9.0329994674881|-9.805692516784|-9.805692516784|-9.805692516784|-9.805692516784|-9.805692516784|-9.805692516784|-9.805692516784|-9.805692516784|-9.805692516784|-9.805692516784|-9.8237190008349|-9.8237190008349|-9.8237190008349|-9.8237190008349|-9.8237190008349|-9.8860112708521|-9.8860112708521|-9.9446433377502|-9.9446433377502|-10.035159834252|-10.15295517006|-10.223216045522|-10.223216045522|-10.250239730569|-10.34693302125|-10.402703592184|-10.482448336154|-10.550185238558||-10.550185238558|-10.550185238558|-10.550185238558|-10.550185238558|-10.550185238558|-10.550185238558|-10.550185238558|-10.550185238558|-10.550185238558|-10.607983575086|-10.744981432204|-10.820812808413|-10.924513987853|-11.084459812723|-11.283844240597|-11.463160576745|-11.500456507917|-11.672729315488|-11.89414402084|-12.106271437323|-12.235301048133|-12.251446227866|-12.280495304352|-12.641939475013|-13.101043676749|-14.292826148553|13.897668877983|13.897668877983||13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.677409480837|13.6041473858|13.6041473858|13.6041473858|13.6041473858|13.251274796817|13.151971680691|13.089413279483|13.020458877295|12.852177130083|12.320196349201|12.084663080703|12.064625289187|12.03605918967|12.03605918967|12.03605918967|12.03605918967|12.03605918967||12.03605918967|12.03605918967|11.998399099633|||11.945443454633|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076
08838|24484|/equities/ccl-industries-inc|TSX||-81.401283944645|-81.401283944645|-81.401283944645|-81.401283944645|-81.605305236613|-81.605305236613|-81.605305236613|-81.605305236613|-81.605305236613|-82.91534015209|-83.730448776196|-83.730448776196|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.718679859284|79.437423761293|78.093807281834|77.939781289207||77.939781289207|77.939781289207|77.939781289207|77.939781289207|77.939781289207|77.939781289207|77.939781289207|77.939781289207|77.939781289207|77.939781289207|77.939781289207|77.923648097899|77.461349755631|77.461349755631|76.659447330146|76.659447330146|76.579436915278|76.579436915278|76.579436915278|76.532226655217|76.532226655217|76.532226655217|76.215251601771|76.191363327096|76.191363327096|75.465262321275|75.465262321275|73.712511384533|73.364736833397||73.364736833397|73.364736833397|73.364736833397|73.282945997705|73.282945997705|72.920865552088|72.920865552088|72.920865552088|72.920865552088|72.920865552088|72.920865552088|71.139294854425|-75.212027198594|-75.212027198594|-75.212027198594|-75.212027198594|-75.212027198594|-75.212027198594|-75.273918821328||70.624556217521|70.624556217521|70.624556217521|70.624556217521|70.624556217521|70.624556217521|70.349502839346|69.750748916049|69.750748916049|69.570276149533|69.487284975316|69.487284975316|69.487284975316|69.295203909171|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395||-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|-73.095137338395|69.063134427578|69.063134427578|69.063134427578|69.063134427578|69.063134427578|69.063134427578|69.063134427578||69.063134427578|69.063134427578|69.063134427578|69.063134427578|69.063134427578|69.063134427578|69.063134427578|69.063134427578|68.512928481136|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.669147636727|-71.927385279686|-72.446542047959|-72.892822344547||-72.994249219636|-73.076389598559|69.5294375825|69.5294375825|69.5294375825|69.5294375825|69.5294375825|69.5294375825|69.5294375825|69.5294375825|69.5294375825|69.5294375825|69.5294375825|68.750482286355|68.66664771387|67.966275102|66.228079988007|65.589004565665|65.589004565665|65.589004565665|65.181756839107|65.181756839107|65.181756839107|64.68084193264|64.560936514918|61.422151742582|-59.207683721727|-59.207683721727||-59.207683721727|-59.207683721727|-59.207683721727|-59.207683721727|-59.207683721727|-59.207683721727|-59.207683721727|-59.207683721727|-59.207683721727|-59.207683721727|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.499082301975|-60.026443690593|-60.026443690593|-60.026443690593|-60.033271598082|-60.21141285285|57.313802561198|57.313802561198|57.313802561198|57.313802561198|57.313802561198||57.313802561198|57.313802561198|57.313802561198|||57.313802561198|57.313802561198|57.313802561198|57.313802561198|57.313802561198|57.313802561198
08839|24495|/equities/celestica|TSX||112.71460698734|112.71460698734|112.71460698734|112.71460698734|112.71460698734|112.71460698734|112.71460698734|107.91567541373|106.51190455238|106.51190455238|106.51190455238|106.51190455238|106.51190455238|106.51190455238|106.51190455238|106.32211942452|102.72124173661|100.01359852177|93.4984447517|89.538275828847|87.160950306523|87.160950306523|87.160950306523|87.160950306523|87.160950306523|85.049944801979|80.431606844457|-86.509990340652|-86.509990340652|78.094782143304|78.094782143304|78.094782143304|78.094782143304|78.094782143304||78.094782143304|73.450311746277|71.488121551581|68.902912716411|66.912127817497|65.401252469338|63.583351272247|63.583351272247|63.583351272247|63.583351272247|63.583351272247|63.583351272247|61.098167147793|59.927407280778|59.275451042227|58.821914192546|58.821914192546|-67.368383514796|-67.368383514796|-67.368383514796|-67.368383514796|-67.368383514796|-67.368383514796|-67.368383514796|-68.105425423952|-68.202138868274|-70.879371014277|-70.879371014277|-74.457634121223||64.620671801733|64.620671801733|64.620671801733|64.620671801733|64.620671801733|64.620671801733|64.620671801733|64.620671801733|64.620671801733|64.620671801733|64.620671801733|64.136854336181|-75.154868585293|-75.154868585293|-75.154868585293|-75.154868585293|-75.154868585293|-76.914469026274|-76.914469026274||-77.493298078849|-81.348805214743|-81.348805214743|-81.348805214743|-83.848120346975|-86.041242219024|-86.118601058382|-87.047336815086|76.156966545072|76.156966545072|76.156966545072|76.156966545072|76.156966545072|76.156966545072|74.067742402782|73.981992742148|73.981992742148|73.981992742148|73.388880010807|72.716880962955|72.716880962955|72.716880962955|72.716880962955|72.716880962955||72.716880962955|72.716880962955|72.716880962955|72.716880962955|72.716880962955|72.716880962955|72.716880962955|72.716880962955|-81.346021730371|-81.346021730371|-81.346021730371|-81.346021730371|-81.346021730371|-81.346021730371|-81.346021730371|-81.346021730371|-82.472415816729|-82.472415816729|-82.472415816729|73.704289861726|73.704289861726|73.704289861726|73.704289861726|73.704289861726|72.748650281746|70.129615272768|69.293458582834|65.843843700572|63.977051472315||63.246723095188|62.993025373098|61.279474230472|59.263855031084|59.263855031084|59.263855031084|58.979839381191|58.704268200102|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|-66.262268553653|59.542352699199|59.542352699199|59.542352699199|59.542352699199|59.542352699199|59.542352699199|59.542352699199|59.542352699199|59.542352699199|58.885743863983|58.885743863983|57.872892081889|57.872892081889|57.872892081889||57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.872892081889|57.16876929353|56.258544086801|56.258544086801|54.100603235415|51.52844719164|50.124441903221|50.124441903221|49.492712649358|48.671903672763|47.856560034827|47.827708631652|47.827708631652||47.827708631652|47.297454204711|46.671214701753|46.671214701753|46.671214701753|45.589682925653|44.566314234681|44.264506680085|44.264506680085|44.264506680085|42.97945166331|42.139948428798|40.37320749692|40.37320749692|39.012450773758|38.554947092845|38.333985798356|38.333985798356|38.333985798356|38.333985798356|35.965538546771|35.692967597244|35.692967597244|35.692967597244|35.692967597244|35.692967597244|35.692967597244|35.692967597244|35.684384303595|35.684384303595|35.684384303595|35.684384303595|35.684384303595|35.684384303595||35.684384303595|35.684384303595|35.684384303595|||35.67264933642|35.182838341284|35.182838341284|35.182838341284|34.903153627767|34.700893230888
08840|24512|/equities/cenovus-energy|TSX||-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.409421094299|-23.697967776591|-24.093297491398|-24.109218820297|-24.165633007698|-24.165633007698|-24.165633007698|-24.165633007698|-24.165633007698|-24.19181441909|-24.597289178678|-24.597289178678|23.005238535128|23.005238535128|23.005238535128|23.005238535128|23.005238535128|23.005238535128|23.005238535128|23.005238535128|23.005238535128|23.005238535128||23.005238535128|23.005238535128|23.005238535128|23.005238535128|23.005238535128|22.454710009056|21.790388035386|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.015118886071|-24.195178457049|-24.195178457049|-24.736586725212|-25.136207010456|-25.665508590482|-26.045842632477|-26.279824769966||-26.874249604534|25.074153088289|25.074153088289|25.074153088289|25.074153088289|25.074153088289|25.074153088289|25.074153088289|25.074153088289|25.074153088289|25.074153088289|25.074153088289|-27.169047653001|-27.169047653001|-27.169047653001|-27.169047653001|-27.169047653001|-27.169047653001|-27.169047653001||-27.613941205124|-28.798875540578|26.333292539937|26.333292539937|26.333292539937|26.333292539937|26.333292539937|26.333292539937|26.333292539937|26.333292539937|26.333292539937|26.333292539937|26.333292539937|26.297269035293|26.09578923241|26.09578923241|26.09578923241|26.09578923241|26.09578923241|26.09578923241|26.09578923241|26.09578923241|25.982265461989|25.883627879959||-26.937098025969|-26.937098025969|-26.937098025969|-26.937098025969|-26.937098025969|-26.937098025969|-26.937098025969|-26.937098025969|-26.937098025969|-26.937098025969|-26.937098025969|-27.609553018865|-27.756025820616|-27.756025820616|-27.756025820616|-27.756025820616|-27.983918010795|-28.189096147145|-28.189096147145|-28.96471414296|-28.96471414296|-28.96471414296|-28.96471414296|-28.96471414296|-28.96471414296|-28.96471414296|-28.96471414296|-28.96471414296|-28.96471414296||-28.96471414296|-28.96471414296|-28.96471414296|-29.385238114641|-29.788041476459|-29.843495020833|-29.843495020833|-29.843495020833|-29.843495020833|-29.843495020833|-29.843495020833|-29.843495020833|-29.843495020833|28.169029979324|28.169029979324|28.169029979324|28.169029979324|28.169029979324|28.169029979324|28.169029979324|28.169029979324|28.169029979324|28.169029979324|28.169029979324|28.169029979324|28.169029979324|28.169029979324|28.169029979324|27.841976885901|27.659419542006|27.429353931934|27.086505284343|26.65833925145|26.285932264252|25.844368097433||25.772909293846|25.674888158379|25.674888158379|25.28987611724|24.811806932567|24.551452706786|24.401058380838|24.391731148556|23.951368523522|23.823742655564|23.534991029952|23.206656407486|22.715311320537|22.715311320537|22.715311320537|22.715311320537|22.629790394299|22.496208253048|22.496208253048|22.496208253048|22.306359429939|22.306359429939|22.306359429939|22.120398251859|21.907664741242|21.895182994962|21.81564668193|21.81564668193||21.81564668193|20.987385575137|20.633206279368|20.613650436866|20.613650436866|20.45961138459|20.38122675756|20.38122675756|20.38122675756|20.38122675756|20.38122675756|20.38122675756|20.38122675756|20.168030027321|20.089199547162|19.863833538018|-21.598748943893|-21.598748943893|-21.598748943893|-21.598748943893|-21.598748943893|-21.598748943893|-21.853332914344|-22.414258759807|-22.576399266268|-22.884886568944|-23.07376312565|-23.150793618779|-23.150793618779|-23.150793618779|-23.170562003118|-23.170562003118|-23.170562003118|-23.170562003118||-23.170562003118|-23.170562003118|-23.170562003118|||-23.170562003118|-23.170562003118|-23.170562003118|-23.170562003118|-23.170562003118|-23.170562003118
08841|24488|/equities/centerra-gold-inc|TSX||-9.0910185852523|-9.0910185852523|-9.1248376211114|-9.1248376211114|-9.2111347609717|-9.2111347609717|-9.2111347609717|-9.2111347609717|-9.2111347609717|-9.2111347609717|-9.2111347609717|-9.2607055167311|-9.5396722665489|-9.604080768764|-9.6248219437106|-9.6248219437106|-9.6248219437106|-9.6248219437106|-9.9816940383538|-9.9816940383538|-10.236604116186|9.7441429370134|9.7441429370134|9.7441429370134|9.7441429370134|9.7441429370134|9.7441429370134|9.7441429370134|9.7441429370134|9.6912703242002|9.3947448957958|-10.157466261163|-10.157466261163|-10.157466261163||-10.157466261163|-10.157466261163|-10.157466261163|-10.257185291996|9.4526037318655|9.4526037318655|9.4526037318655|9.4526037318655|9.4526037318655|9.4526037318655|9.4526037318655|9.4526037318655|9.2040044580508|8.9783381129425|8.7731530561625|8.6618370893464|-9.6377702245114|-9.6377702245114|-9.6377702245114|-9.6377702245114|-9.6377702245114|-9.6377702245114|-9.6377702245114|-9.6377702245114|-9.6377702245114|-9.7375220732554|-9.8742252284932|-9.8742252284932|-10.098583744041||9.1608329740318|9.1608329740318|9.1608329740318|9.1608329740318|9.1608329740318|9.1608329740318|9.1608329740318|9.1608329740318|9.0825919538905|8.9106580317207|8.6346200903464|-9.751060368486|-9.751060368486|-9.751060368486|-9.751060368486|-9.751060368486|-9.751060368486|-9.751060368486|-9.751060368486||-9.7554779640059|-9.7554779640059|-9.7554779640059|-9.7554779640059|-9.7554779640059|-9.7554779640059|-9.7554779640059|-9.8224829997117|-9.8224829997117|-9.8224829997117|-9.8224829997117|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102||9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102|9.1559953398102||8.9277726485325|8.4600247093917|8.3676734139619|8.3676734139619|8.3676734139619|8.3676734139619|8.2874149404298|8.1960162677512|8.1011292181793|7.9106974264957|7.9106974264957|7.9106974264957|7.9106974264957|7.9106974264957|7.9106974264957|7.9106974264957|7.8200271508548|7.8200271508548|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.7673414032409|7.6964902657877|7.5455446528738|7.4783832549326|7.4659811654877||7.32525726592|7.2469525208678|7.2071553471015|7.2071553471015|7.2071553471015|7.2071553471015|7.0713372117733|7.0713372117733|7.0713372117733|7.0713372117733|7.0713372117733|7.0713372117733|6.9313420992397|6.9313420992397|6.9076022021531|6.8165024775662|6.6405584567563|6.5067315359663|6.3230350834077|-7.1818888915858|-7.1818888915858|-7.1818888915858|-7.1818888915858|-7.1818888915858|-7.1818888915858|-7.1818888915858|-7.1818888915858|-7.1818888915858||-7.1818888915858|-7.1818888915858|-7.1818888915858|-7.1818888915858|-7.4426543462367|-7.5101714121071|-7.6468571012514|-7.772657348036|-7.772657348036|-7.772657348036|-7.8440637603063|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.9089689020852|-7.9488400766141|-7.9488400766141|-7.9488400766141|-7.9488400766141|-7.9488400766141|-8.0481555802829|7.3469742737734|7.3469742737734|7.3469742737734|7.3469742737734|7.3469742737734|7.3469742737734||7.3469742737734|7.3469742737734|7.3469742737734|||7.2883046956552|7.1397828097358|7.0944808583805|7.0938674190915|-8.120302014977|-8.120302014977
08842|42759|/equities/canadian-general-investments-ltd|TSX|||40.247332654267|40.247332654267|40.247332654267|40.247332654267|40.247332654267|40.247332654267|40.247332654267|40.247332654267|40.247332654267|40.247332654267|40.247332654267|40.247332654267|39.913683367695|39.913683367695|39.530205038881|39.429670841269|39.331301087331|39.059668528563|39.059668528563|39.059668528563|39.059668528563|39.059668528563|39.059668528563|39.059668528563|39.059668528563|39.059668528563|39.059668528563|39.059668528563|39.059668528563|39.059668528563|38.77241027303|38.735292989959|38.735292989959||38.735292989959|38.556436731804|38.030449222946|38.030449222946|38.030449222946|37.845611335237|37.845611335237|37.845611335237|37.845611335237|37.845611335237|37.845611335237|37.794088752568|37.794088752568|37.794088752568|37.794088752568|37.794088752568|37.794088752568|37.794088752568|37.285097342398|36.681773536367|-38.731857574995|-38.731857574995|-38.731857574995|-38.731857574995|-38.731857574995|-38.80039923833|-39.20160372667|-39.20160372667|-39.6284487293||-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795|-39.845152778795||38.477279385516|38.477279385516|38.477279385516|38.113086392029|37.903985210639|37.570199571243|37.570199571243|37.570199571243|37.570199571243|37.570199571243|37.570199571243|37.570199571243|37.570199571243|37.415221516944|37.291358224393|36.830398179691|36.134379777399|36.134379777399|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022||-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.019515881022|-38.084462149365|-38.324237275002|-38.324237275002|-38.324237275002|-38.338039848405|36.941069800942|36.941069800942|36.941069800942|36.941069800942|36.941069800942|36.941069800942|36.941069800942|36.941069800942|36.941069800942||36.941069800942|36.886744613216|36.615827687102|36.614253290844|36.584725336181|36.465858782115|36.465858782115|36.465858782115|36.465858782115|36.465858782115|36.44142960285|36.44142960285|36.44142960285|36.44142960285|36.44142960285|36.44142960285|36.079089575067|35.848642867926|35.848642867926|35.848642867926|35.848642867926|35.848642867926|35.848642867926|35.848642867926|35.848642867926|35.848642867926|35.764507900124|35.764507900124|35.764507900124|35.764507900124|35.764507900124|35.764507900124|35.764507900124|35.764507900124|35.764507900124||35.764507900124|35.370440019066|35.370440019066|35.308267289726|35.204740186894|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|35.155329195546|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675||34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.61696542004|34.513005919526|34.513005919526|34.513005919526|34.513005919526|34.513005919526|34.443896924202|34.0698834114|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734||33.849181473734|33.849181473734|33.849181473734|||33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734
08843|24506|/equities/chartwell-seniors-housing|TSX||15.374426586433|15.374426586433|15.30880772516|15.227356219101|15.227356219101|15.227356219101|15.227356219101|15.227356219101|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|15.139844547492|14.958716218981|14.941534112638|14.941534112638||14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.941534112638|14.843926772747|14.689919111103|14.50602093998|14.375578417418|14.203976434732|14.110774198547|14.110774198547|14.110774198547|14.110774198547||14.110774198547|14.110774198547|14.110774198547|14.110774198547|14.110774198547|13.913082192756|13.867463172274|13.867463172274|13.867463172274|13.867463172274|13.795756826672|13.795756826672|13.693063587914|13.593403598744|13.522948659215|13.430498455138|13.23388724655|13.120429943337|13.111984330317||13.111984330317|13.111984330317|13.111984330317|13.111984330317|13.111984330317|13.111984330317|12.9944273431|12.84714147326|12.724601764112|12.634557585616|12.538068377898|12.538068377898|12.538068377898|12.538068377898|12.538068377898|12.538068377898|12.538068377898|12.538068377898|12.538068377898|12.517819642593|12.517819642593|12.517819642593|12.366466150868|12.2136648086||12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086||12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.2136648086|12.091849581763|12.086499550127|12.014999921877|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.950190994603|11.811878492945|11.809396737344|11.809396737344|11.809396737344|11.809396737344|11.809396737344||11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.759332413211|11.745924572961|11.640749406832|11.547159871959|11.547159871959|11.536617355464|11.536617355464||11.530129941435|11.484033726025|11.377815138817|11.330575890244|11.330575890244|11.330575890244|11.330575890244|11.330575890244|11.330575890244|11.330575890244|11.330575890244|11.330575890244|11.245362117225|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.205067136861|11.162736931673|11.162736931673|11.076929930439|11.00679444415|11.00679444415|11.00679444415||11.00679444415|10.975327323351|10.944808190038|||10.86089816907|10.781671502503|10.781671502503|10.781671502503|10.670746461453|10.571662681966
08844|24483|/equities/cogeco-cable-inc|TSX||-70.76970964008|-70.76970964008|-71.151343722403|-71.900378963749|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|68.242228154559|67.711718377286|67.711718377286||67.711718377286|67.711718377286|67.711718377286|67.711718377286|67.711718377286|67.711718377286|67.711718377286|67.711718377286|67.711718377286|67.711718377286|66.908019605404|66.276685466508|65.497425651264|65.250474081781|64.881079685187|64.658424602058|64.134079109693|64.134079109693|64.134079109693|64.013974228463|63.573859575679|63.186063651917|63.186063651917|63.186063651917|62.536738798218|62.180819004992|62.132160795711|62.132160795711|62.132160795711||62.132160795711|62.132160795711|62.132160795711|62.132160795711|62.132160795711|62.024622852032|61.434001939167|61.434001939167|61.434001939167|61.434001939167|61.434001939167|61.434001939167|61.434001939167|61.434001939167|61.187469644151|61.187469644151|60.789410241005|60.167680563261|60.08207539488||60.08207539488|59.732304349753|59.055894179712|58.628388152164|58.628388152164|58.217097107615|57.51129385479|57.51129385479|57.245753683449|57.245753683449|57.245753683449|56.857780047921|54.036421427758|52.006023444104|51.396080604512|51.396080604512|-53.7423079032|-53.7423079032|-53.822140987186|-53.822140987186|-53.822140987186|-53.822140987186|-53.822140987186|-53.822140987186||-53.977607174704|-53.977607174704|-53.977607174704|-54.05358727064|-54.05358727064|-54.05358727064|-54.05358727064|-54.438996945956|-54.438996945956|-54.886106768294|-55.124198342087|-55.124198342087|-55.124198342087|-55.124198342087|-55.124198342087|-55.669108709497|-55.915404618031|-55.915404618031|-55.915404618031|-55.915404618031|-55.915404618031|-55.964892612835|-56.995991639451|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374||-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.749023388374|-57.79138208375|-57.79138208375|-57.79138208375|-57.79138208375|-58.910423342228|-59.481444066632|-59.481444066632|-59.481444066632|-59.481444066632|-59.481444066632|-59.481444066632|-59.481444066632|-59.481444066632|-59.481444066632|-60.814605225735|-60.814605225735|-60.814605225735|-61.145254805271|-61.145254805271|-61.159730384288|-62.000656369283|-62.000656369283||-62.000656369283|-62.000656369283|-62.000656369283|-62.000656369283|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955||58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.285628604518|57.772642876955|57.350161247832|57.350161247832|57.350161247832|57.350161247832|57.133040016794|57.133040016794|56.672425607813|56.672425607813|56.672425607813|56.672425607813|56.027639205726|56.027639205726|56.027639205726|56.027639205726|56.027639205726|55.61070845687||54.888011753157|54.593344595251|53.149272179402|||-58.13688969108|-58.13688969108|-58.13688969108|-58.13688969108|-58.13688969108|-58.96061202323
08845|24541|/equities/firstservice|TSX||201.44709173614|200.68288768288|200.68288768288|198.78849075631|195.97165137746|-211.94022905906|-211.94022905906|-211.94022905906|-215.59469861543|-217.44688362055|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.56709631558|203.48568351208|203.48568351208|203.48568351208|197.65097496441|197.65097496441|197.65097496441|197.65097496441|197.65097496441|195.39663942579|195.32626870742|194.80918284114||194.68661647604|194.68661647604|194.68661647604|194.68661647604|194.68661647604|194.68661647604|194.68661647604|194.68661647604|193.34206876851|193.34206876851|193.34206876851|193.34206876851|191.72729608855|190.37644409958|190.22177426393|190.22177426393|189.40292926355|189.40292926355|189.40292926355|189.40292926355|186.42159308906|185.47426705055|185.47426705055|185.47426705055|185.47426705055|185.47426705055|185.47426705055|185.47426705055|185.47426705055||185.47426705055|185.47426705055|185.47426705055|185.47426705055|185.47426705055|183.86334763293|180.64094120402|179.03977468333|179.03977468333|179.03977468333|179.03977468333|179.03977468333|179.03977468333|179.03977468333|179.03977468333|179.03977468333|179.03977468333|179.03977468333|179.03977468333||179.03977468333|179.03977468333|179.03977468333|179.03977468333|179.03977468333|179.03977468333|173.0969700054|171.77802066843|170.56169234427|169.40687678823|168.38820016129|167.63522060429|165.66025149066|163.27972991421|160.05635544938|157.52345548385|152.49329085607|147.26475710625|-155.56354990889|-155.56354990889|-155.56354990889|-155.56354990889|-155.56354990889|-155.56354990889||-155.56354990889|-155.56354990889|-155.56354990889|-155.56354990889|-155.56354990889|-155.56354990889|-155.56354990889|-155.56354990889|-155.56354990889|-155.56354990889|-155.56354990889|-155.56354990889|-155.56354990889|-155.56354990889|-155.56354990889|-155.56354990889|148.29646346164|148.29646346164|148.29646346164|148.29646346164|148.29646346164|148.29646346164|148.29646346164|148.29646346164|148.29646346164|148.29646346164|148.29646346164|148.29646346164|148.29646346164||148.29646346164|148.29646346164|146.9738410004|144.72093698802|144.09770925644|143.11161929372|142.07270996206|142.07270996206|142.07270996206|-152.97370901072|-152.97370901072|-152.97370901072|-154.09411440916|-154.96512742646|-157.0523578393|-157.40595369731|-157.61831543928|-157.61831543928|-157.61831543928|-157.61831543928|-157.61831543928|-158.85923378208|-160.3663685293|-161.1026412614|-163.86035679395|-163.86035679395|-166.18539247043|-168.06599309188|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566||-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-168.43330310566|-169.44394857334|-169.80271934853|-171.02018421669|-171.02018421669|-171.02018421669|-171.02018421669|-171.02018421669|-172.64742351659|158.98804682789|158.98804682789|158.98804682789|158.98804682789|158.98804682789|158.98804682789||158.98804682789|157.47616470189|152.20851440265|150.68687278639|150.68687278639|148.48485387046|140.55206609521|-159.46269982883|-162.49411851641|151.24103357903|151.24103357903|151.24103357903|151.24103357903|151.24103357903|151.24103357903|151.24103357903|150.43948578958|148.67220884036|147.80745406362|146.73605532351|-158.45606905292|-158.45606905292|-158.45606905292|-159.42118397102|-159.60631837166|-161.71174302853|-161.71174302853|-163.64249828962|-164.83721530335|-165.25468261923|-165.55798221391|-166.64387719677|-171.27165203483|159.55653343282||159.55653343282|159.55653343282|157.35503429927|||153.1105893934|150.7339401525|150.7339401525|150.20548844798|146.99554427976|145.86335773079
08846|24510|/equities/cominar-reit|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08847|40463|/equities/constellation-software-inc|TSX||4452.2023333635|4424.5471889803|4404.6167496917|4369.1448043449|4304.8740284822|4301.4573352493|4281.1353746694|4251.7812658087|4251.7812658087|4251.7812658087|4251.7812658087|4251.7812658087|4240.1345661764|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4195.8255815952|4159.5961052013|4136.8627501888|4136.8627501888||4136.8627501888|4136.8627501888|4136.8627501888|4136.8627501888|4136.8627501888|4136.8627501888|4136.8627501888|4136.8627501888|4136.8627501888|4136.8627501888|4136.8627501888|4136.8627501888|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243||-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4410.5749338243|-4428.8853862077|-4428.8853862077||-4467.5909808774|4169.256403136|4169.256403136|4169.256403136|4169.256403136|4169.256403136|4118.2255187974|4118.2255187974|4082.9350382471|4066.9288782173|4000.803164382|3986.0114098602|3975.866865257|3975.866865257|3975.866865257|3929.2241156935|3896.2192865345|3872.7255717354|3848.1201778703|3848.1201778703|3848.1201778703|3848.1201778703|3813.5969234366|3742.8952903636||3720.3937199786|3701.9698424025|3662.2341510635|3652.1719110124|3638.2443298358|3614.7990189198|3614.7990189198|3614.7990189198|3614.7990189198|3614.7990189198|3614.7990189198|3614.7990189198|3614.7990189198|3614.7990189198|3614.7990189198|3587.9639095506|3587.9639095506|3587.9639095506|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526||3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3565.5351732526|3501.4194365001|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3798.8644800205|-3804.4284153005|-3823.0815400041|3595.7313834869||3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3595.7313834869|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039||3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3556.9376423473|3517.2835376124|3497.4074375664|3497.4074375664|3449.9869367501|3449.9869367501|3432.279932435|3419.2530449124|3419.2530449124|3419.2530449124|3419.2530449124|3351.9433653324|3294.7783984982|3294.7783984982|3239.9050890432|3216.2613782338|-3385.1550921025|-3385.1550921025|-3385.1550921025|-3385.1550921025||-3385.1550921025|-3385.1550921025|-3385.1550921025|||-3385.1550921025|-3385.1550921025|-3385.1550921025|-3400.3755716286|3158.0903557247|3158.0903557247
08848|1123081|/equities/converge-tech|TSX||3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.098107822522|3.0167865706643|-3.5841457916988|-3.5841457916988|-3.5841457916988|-3.5841457916988|-3.5841457916988|-3.5841457916988|-3.5841457916988|-3.6129398029925|-3.6838220006759|-3.7853578733664|-3.9370641495631|-3.9556268217217|-4.4773631627969|4.2563805693256|4.2563805693256|4.2563805693256|4.2563805693256|4.2021981161154|4.2021981161154|4.1691087529965||4.1501208197086|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226||4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.1457913300226|4.0731011917006|3.9990401029255|-4.515360970689|-4.515360970689|-4.515360970689|-4.515360970689|-4.515360970689|-4.515360970689|-4.515360970689|-4.515360970689|-4.515360970689|-4.515360970689|-4.515360970689||-4.5192899785584|-4.5837523052276|-4.5837523052276|-4.5837523052276|-4.5837523052276|-4.5837523052276|-4.5837523052276|-4.5837523052276|-4.5837523052276|-4.5837523052276|-4.6236136035986|-4.6554041258568|-4.7281122448669|-4.7281122448669|-4.7281122448669|-4.7551248606296|-4.7777777493024|-4.7777777493024|-4.7777777493024|-4.7777777493024|-4.7777777493024|-4.7777777493024|-4.7777777493024|-4.7777777493024||-4.7777777493024|-4.7777777493024|-4.801697446243|-4.8741083424798|-4.8990092853166|-4.9277881096312|-5.0586533756729|-5.1479482884403|-5.2482757563056|-5.303193242003|-5.303193242003|-5.303193242003|-5.303193242003|-5.303193242003|-5.303193242003|-5.303193242003|-5.303193242003|-5.303193242003|-5.303193242003|-5.3429922071314|-5.3911025223043|-5.4792806237833|-5.509200715345|-5.6455009241036|-5.7281493045582|-5.7281493045582|-5.7362770082435|-5.792651232272|-5.792651232272||-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.792651232272|-5.9589221244595|-5.9589221244595|-5.9589221244595|-5.9589221244595|-5.9589221244595|-5.9589221244595|-5.9589221244595|-5.9589221244595|-5.9589221244595|-5.9589221244595|-5.9589221244595|-5.9589221244595|-6.039080434987|5.319416977992|5.319416977992|5.319416977992|5.319416977992|5.319416977992|5.319416977992|5.319416977992|5.319416977992|5.319416977992||5.319416977992|5.2401220237261|5.2401220237261|5.2401220237261|5.2401220237261|5.2401220237261|5.2401220237261|5.2401220237261|5.2401220237261|5.2401220237261|5.2401220237261|5.156802247525|4.8786690219251|4.7435213177301|4.6133568914839|4.5383422991316|4.5383422991316|4.5383422991316|4.5383422991316|4.4631581991558|4.4251211423286|4.4251211423286|4.4251211423286|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455||4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.0478027798156|4.0347807912275|3.9786452748427|-4.163940057915|-4.163940057915|-4.163940057915|-4.163940057915|-4.163940057915|-4.163940057915|-4.163940057915|-4.163940057915|-4.163940057915|-4.1791000341504|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227||3.8270857064227|3.8270857064227|3.8270857064227|||3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227
08849|24493|/equities/corus-entertainment-inc|TSX||-0.13100390036333|-0.13100390036333|-0.13444877884375|-0.1359036708093|-0.1359036708093|-0.1359036708093|-0.13794852274064|-0.13910946873497|-0.14039940872866|-0.14176979006157|-0.14176979006157|-0.14176979006157|-0.14176979006157|-0.14335532131378|-0.14669452015487|-0.14669452015487|-0.14669452015487|-0.14669452015487|-0.14669452015487|-0.1503114131941|-0.1503114131941|-0.1503114131941|-0.15284600995797|-0.15982890410907|-0.17342100067477|-0.1825772720289|-0.1825772720289|-0.1825772720289|-0.1825772720289|-0.1825772720289|-0.18536363903149|-0.18734848900486|-0.19705387816219|-0.19783764018381||-0.20120848449032|-0.20384275700163|-0.20426972884284|-0.21335524489865|-0.21494746499563|-0.21494746499563|-0.21494746499563|-0.21494746499563|-0.21494746499563|-0.21494746499563|-0.22091944852651|-0.22091944852651|-0.22091944852651|-0.22091944852651|-0.22091944852651|-0.22091944852651|0.15630314809819|0.15630314809819|0.12283683085596|0.11281099261557|0.11281099261557|0.11281099261557|0.11281099261557|0.11281099261557|0.11281099261557|0.11281099261557|0.11281099261557|0.11281099261557|0.11281099261557||0.1077989702244|0.1077989702244|0.1077989702244|0.1077989702244|0.1077989702244|0.10769589181909|0.10769589181909|0.10769589181909|0.10769589181909|0.10769589181909|0.10769589181909|0.10730974472684|0.10730974472684|0.097288607967374|-0.13849205642099|-0.13849205642099|-0.13849205642099|-0.13849205642099|-0.14082450882323||-0.1434161226035|-0.15129569242738|-0.15449521312937|-0.15805023613159|-0.1645002630307|-0.16722251275665|-0.17024723467436|-0.18110803710318|-0.18565917488303|-0.18565917488303|-0.18565917488303|-0.19017686268651|-0.20130762480987|-0.21811958800635|0.14966694882389|0.14966694882389|0.14966694882389|0.14966694882389|0.14966694882389|0.14966694882389|0.14966694882389|0.14966694882389|-0.2260089672977|-0.2260089672977||-0.2260089672977|-0.2260089672977|-0.2260089672977|-0.2260089672977|-0.23389884993702|-0.24405428370138|-0.26033808263694|-0.262320096819|-0.28007789042083|-0.31286432110036|-0.32707146514085|-0.3400794072684|-0.38953267106705|-0.42392520848571|-0.51269467278387|0.43561705832055|0.4335567591586|-0.51038019592905|-0.51820021465248|-0.52379509648752|-0.52379509648752|-0.52379509648752|-0.52379509648752|-0.53282789710574|-0.53647543295018|-0.53851904175891|-0.53851904175891|-0.5502989198567|-0.55644325037814||-0.55993694751369|-0.56729870702145|-0.56729870702145|-0.57588745118642|-0.57765272989829|-0.57961415068926|-0.58346017220088|-0.58717797441029|-0.58856378049059|-0.58856378049059|-0.58856378049059|-0.59951531059656|-0.60143867548496|-0.60143867548496|-0.6138207494792|-0.61868972906103|-0.62909970160579|-0.6342108379156|-0.6342108379156|-0.6342108379156|-0.6513453733425|-0.65927264552433|-0.68308074122357|-0.68953414698097|-0.7117045835174|-0.81467177972936|0.6674255702462|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996||-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.7851749001996|-0.79908321953|-0.81741757238574|-0.81741757238574|-0.82824172735951|-0.83360190591042|-0.84284183408527|-0.84284183408527|-0.84315758640798|-0.87184175843699|-0.90093527231727|-0.92381699321573|-0.94257444405891||-0.96452718271522|0.83782189736239|0.83782189736239|0.83782189736239|0.83782189736239|0.83782189736239|0.83782189736239|0.83782189736239|0.83091323187475|0.82323693688848|0.82246068698242|0.82246068698242|0.82246068698242|0.82246068698242|0.82246068698242|0.82246068698242|0.76773409360068|0.75192679093301|0.7426964466883|0.71966274304668|0.70534482437021|0.70534482437021|0.70534482437021|0.70534482437021|0.69649422651802|0.65554917064281|0.62790019162607|0.62790019162607|0.61419775319336|0.61419775319336|0.60878743530959|0.60878743530959|0.60878743530959|0.60878743530959||0.60878743530959|0.60878743530959|0.60878743530959|||0.60878743530959|0.60878743530959|0.60878743530959|0.60878743530959|0.57920824489825|0.54967586091087
08850|24502|/equities/crescent-point-energy-corp|TSX||-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-7.9946224132161|-8.1154138687563|-8.1437934110906|-8.1895079003052|-8.1895079003052|-8.1895079003052|-8.1895079003052|-8.1895079003052|-8.1895079003052|-8.5311196497498|-9.0456239945651|-9.0456239945651|-9.0456239945651|-9.0456239945651|-9.0456239945651|-9.0456239945651|-9.0527014637191|-9.0527014637191|-9.0527014637191|8.3547628902741|8.3547628902741|8.3547628902741||8.3547628902741|8.3547628902741|8.3547628902741|8.3547628902741|8.3547628902741|-9.0233905784262|-9.0233905784262|-9.0233905784262|-9.0233905784262|-9.0233905784262|-9.0233905784262|-9.0526559079105|-9.2733559938146|-9.2733559938146|-9.2733559938146|-9.2733559938146|-9.2733559938146|-9.2733559938146|-9.2733559938146|-9.2733559938146|-9.280851056303|-9.280851056303|-9.280851056303|-9.280851056303|-9.5156671494527|-9.665186242956|-9.8729845469727|-9.9713716446839|-10.172913014832||-10.408237020111|-10.465446697753|-10.465446697753|-10.524089206707|-10.524089206707|-10.524089206707|-10.524089206707|-10.524089206707|-10.524089206707|-10.524089206707|-10.524089206707|-10.524089206707|-10.524089206707|-10.524089206707|-10.524089206707|-10.524089206707|-10.524089206707|-10.524089206707|-10.524089206707||-10.860654686835|-11.15740667679|-11.15740667679|-11.15740667679|-11.15740667679|-11.15740667679|-11.15740667679|10.480636478103|10.480636478103|10.480636478103|10.480636478103|10.480636478103|10.480636478103|10.480636478103|10.480636478103|10.480636478103|10.480636478103|10.480636478103|10.480636478103|10.480636478103|10.480636478103|10.480636478103|10.440985177001|-11.109234447839||-11.109234447839|-11.109234447839|-11.109234447839|-11.109234447839|-11.109234447839|-11.109234447839|-11.109234447839|-11.109234447839|-11.109234447839|-11.109234447839|-11.254148928724|-11.54683210276|-11.729669322478|-11.729669322478|-11.74885181084|-11.74885181084|-11.795390432573|-11.795433964438|-11.838815598694|-12.420352527941|-12.420352527941|-12.420352527941|-12.420352527941|-12.420352527941|-12.420352527941|-12.482057965955|-12.520620201651|-12.59041150259|11.599100084951||11.599100084951|11.599100084951|11.599100084951|11.599100084951|11.599100084951|11.599100084951|11.599100084951|11.599100084951|11.599100084951|11.599100084951|11.599100084951|11.599100084951|11.599100084951|11.599100084951|11.599100084951|11.457241287049|11.457241287049|11.457241287049|11.457241287049|11.457241287049|11.457241287049|11.457241287049|11.457241287049|11.457241287049|11.457241287049|11.457241287049|11.43582390659|11.306757572169|11.306757572169|11.279947884872|11.279947884872|11.131052529364|10.944503187636|10.636114464313|10.457348887689||10.37594304324|10.229189334102|10.229189334102|10.134099255874|10.121047922214|10.121047922214|10.067528961421|10.067528961421|9.8524425038601|9.8524425038601|9.7583237647158|9.7583237647158|9.5539122203568|9.5539122203568|9.5539122203568|9.5539122203568|9.548791578476|9.471470883678|9.471470883678|9.4327451423259|9.2097172952859|9.0610743338497|9.038416259226|8.8599069038329|8.8344221781431|8.8344221781431|8.7074138534001|8.5712933950878||8.4147704368672|8.2673400657348|-8.9100003661521|-8.9100003661521|-8.9100003661521|-8.9100003661521|-8.9100003661521|-8.9100003661521|-8.9100003661521|-8.9100003661521|-9.1233336596365|-9.1797894829488|-9.1797894829488|-9.1797894829488|-9.1797894829488|-9.1797894829488|-9.1797894829488|-9.1797894829488|-9.1797894829488|-9.1797894829488|-9.1797894829488|-9.1972656110896|-9.2352957041146|-9.4564394190445|-9.5057497366853|-9.5057497366853|-9.5057497366853|-9.5057497366853|-9.5057497366853|-9.5057497366853|-9.5057497366853|-9.5057497366853|-9.5057497366853|-9.5057497366853||-9.5057497366853|-9.5057497366853|-9.5057497366853|||-9.5057497366853|-9.5057497366853|-9.5057497366853|-9.5057497366853|-9.5057497366853|-9.5057497366853
08851|977870|/equities/ct-real-estate-investment-trust|TSX||-15.7350342959|-15.7350342959|-15.7350342959|-15.7350342959|-15.7350342959|-15.7350342959|-15.7350342959|-15.7350342959|-15.7350342959|-15.7350342959|-15.7350342959|-15.7350342959|-15.7350342959|-15.7350342959|-15.7350342959|-15.7350342959|-15.7350342959|-15.7350342959|-15.780228045967|-15.780228045967|-15.866363900002|-15.974293383289|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946||15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.307583004946|15.219536470831|15.025595902801|14.786218006744|14.729686241828|14.729252175243|14.729252175243|14.729252175243|14.729252175243|14.729252175243||14.729252175243|14.729252175243|14.626391229531|14.548212326788|14.441347216261|14.003163866084|13.94399188264|13.94399188264|13.94399188264|13.94399188264|13.94399188264|13.94399188264|13.94399188264|13.94399188264|13.94399188264|13.94399188264|13.94399188264|13.94399188264|13.94399188264||13.94399188264|13.94399188264|13.94399188264|13.94399188264|13.94399188264|13.94399188264|13.94399188264|13.94399188264|13.868324155098|13.70258269761|13.536480749691|13.521090177524|13.456767033457|13.384740510384|13.326378308843|13.183198093386|12.981331797674|-13.678965979063|-13.678965979063|-13.678965979063|-13.678965979063|-13.678965979063|-13.678965979063|-13.678965979063||-13.678965979063|-13.678965979063|-13.678965979063|-13.678965979063|-13.678965979063|-13.678965979063|-13.823846311289|-13.823846311289|-13.878377426962|13.133637472627|13.133637472627|13.133637472627|13.133637472627|13.133637472627|13.133637472627|13.133637472627|13.133637472627|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726||13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.121259735726|13.01751147233|12.958065413581|12.958065413581|12.958065413581|-13.885047403581|-13.885047403581|-13.885047403581|-13.885047403581|-13.885047403581|-13.885047403581|-13.885047403581|-13.885047403581|-13.885047403581|-13.885047403581|-13.885047403581|-13.885047403581|-13.935737552475|-13.935737552475|-13.935819138235|-14.088869896511|-14.088869896511|-14.088869896511|-14.088869896511|-14.088869896511|-14.088869896511|-14.181506381334|-14.181506381334|-14.381118123069|-14.551264618199||-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.551264618199|-14.618627069571|-14.697919419716|-14.740085441033|-14.740085441033|-14.847810263987|-14.847810263987|-14.847810263987|-14.847810263987|-14.847810263987|-14.847810263987|-14.847810263987||-14.847810263987|-14.847810263987|-14.847810263987|-14.847810263987|-15.035630061738|-15.035630061738|-15.086954725286|-15.086954725286|-15.086954725286|-15.10106122549|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.186272402726|14.108080197399|14.037786562573|14.037786562573|14.037786562573|14.037786562573|14.004207539703|13.960498379348|13.960498379348|13.960498379348||13.960498379348|13.908330756954|13.848700980932|||13.844767189713|13.844767189713|13.844767189713|13.844767189713|13.844767189713|13.844767189713
08852|24856|/equities/descartes-systems-group-inc|TSX||156.93562001853|156.93562001853|156.32064599937|156.32064599937|155.50016710434|152.67271490831|152.67271490831|152.67271490831|152.67271490831|152.67271490831|152.67271490831|152.67271490831|152.67271490831|152.34690847153|151.94434091509|150.18982740972|148.09924874409|145.8641648304|141.73796007496|141.54298795366|141.54298795366|141.54298795366|141.54298795366|140.5555480708|140.20188231811|140.20188231811|140.20188231811|140.20188231811|140.20188231811|139.52273229151|139.52273229151|139.29637033177|138.24409515123|138.24409515123||136.79399396821|135.1266596256|133.21573495183|132.60392946912|132.60392946912|132.60392946912|132.60392946912|132.60392946912|132.60392946912|132.60392946912|132.60392946912|132.60392946912|131.57373139061|131.57373139061|131.57373139061|131.57373139061|130.34386885605|-137.00026739361|-137.00026739361|-137.00026739361|-137.00026739361|-137.00026739361|-137.00026739361|-137.00026739361|-137.00026739361|-137.00026739361|-138.63888712847|-138.63888712847|-138.63888712847||-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.63888712847|-138.69543129563|-138.75437224308||-142.60930361129|134.89853236837|134.89853236837|134.89853236837|134.89853236837|134.89853236837|134.89853236837|134.89853236837|134.89853236837|134.89853236837|134.89853236837|134.89853236837|134.89853236837|134.89853236837|132.15836363548|130.21541628036|129.39239610481|129.39239610481|129.39239610481|127.94598933113|127.82553790292|127.23077065018|127.23077065018|127.23077065018||126.22279587352|124.80782573051|-132.26008057638|-132.26008057638|-132.26008057638|-132.26008057638|-132.26008057638|-132.26008057638|-132.26008057638|-132.26008057638|-132.26008057638|-132.26008057638|-132.26008057638|-132.26008057638|-132.26008057638|-132.26008057638|-132.26008057638|-132.26008057638|-132.26008057638|-133.1230593675|-133.1230593675|-136.28895685338|130.67693556289|130.67693556289|130.67693556289|129.81812454129|129.81812454129|128.95708482425|128.48120051137||127.13736332607|127.13736332607|127.13736332607|127.13736332607|127.13736332607|127.13736332607|126.95707182036|125.95118982644|125.71020891767|124.07023284282|122.3326945286|122.3326945286|121.90588823484|121.90588823484|121.90588823484|121.90588823484|121.90588823484|121.90588823484|120.89709500391|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608||120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|120.03309611608|118.6306637584|117.71585541582|117.71585541582|117.71585541582|117.71585541582|117.71585541582|117.48872757858|115.83081055688|-124.1218990037|-124.1218990037|-124.1218990037|-126.40322491296|115.98975333496|-120.51373422473|-120.51373422473|-120.51373422473|-120.51373422473|-120.51373422473|-120.51373422473|-120.51373422473|-120.51373422473|115.67287478039||115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|113.45930475206|111.93256287013|109.89784775215|108.28927697559|106.99028694753|106.99028694753|106.99028694753|106.99028694753|104.90550702351|-111.9603251557|-111.9603251557|-111.9603251557|-111.9603251557|-113.17091317756|-113.74324062779|-115.54804683741||-115.58231074405|-115.58231074405|-115.58231074405|||-115.92923383793|-117.07914680994|-117.47627496229|-118.57703792297|110.7228258796|110.7228258796
08853|1162029|/equities/docebo-inc|TSX||-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.208249091441|-72.219724230562|-72.855247873503|66.430600938162|66.430600938162|66.430600938162|66.430600938162|66.430600938162|65.617334799591|64.482038767937|63.087820141187|61.660914201064|61.211568376006|60.630316054626|60.630316054626|60.630316054626|60.60201802497|60.24698312674|60.24698312674|60.24698312674|60.24698312674|59.800536027596|59.707819266502|59.246464300358|58.236628161761|57.45069822878||-61.5695608913|-61.5695608913|-61.5695608913|-61.5695608913|-61.5695608913|-61.5695608913|-61.5695608913|-62.911734984881|57.444697221269|57.444697221269|57.444697221269|57.444697221269|57.444697221269|57.444697221269|57.444697221269|57.444697221269|55.843554638215|-60.268750278165|-60.268750278165|-60.268750278165|-60.268750278165|-60.268750278165|-60.268750278165|-60.268750278165|-60.268750278165|-61.415832616676|56.06999893998|56.06999893998|56.06999893998||56.06999893998|56.06999893998|56.06999893998|56.06999893998|55.699721875178|54.815245697219|54.733604931521|53.945674392568|53.38824767204|52.697777208706|52.446419646365|52.17268724135|51.822114587461|51.822114587461|51.482905097178|49.496559243922|48.616177988852|-54.407557392311|-54.407557392311||-54.801177025053|50.820460778434|50.820460778434|49.908289253667|49.839863473931|49.839863473931|49.766568251683|49.766568251683|49.766568251683|49.766568251683|49.766568251683|49.766568251683|49.766568251683|49.766568251683|49.448863289771|49.448863289771|49.448863289771|49.448863289771|49.448863289771|49.448863289771|49.448863289771|49.448863289771|49.064504818249|49.064504818249||49.064504818249|48.566117185275|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-52.689057824285|-54.50451077054|-55.064937167344|-55.064937167344|-55.064937167344|-55.448263544703|-56.476958798991|-57.202733728209|-57.813591344399||-58.021213910362|-58.224682063285|-58.999051646469|-58.999051646469|-59.035056622026|-64.448398942415|-64.587210488029|-64.587210488029|-64.587210488029|-64.587210488029|-64.587210488029|-64.587210488029|-64.587210488029|-64.587210488029|-64.587210488029|-64.587210488029|-64.587210488029|-65.022560544393|-65.022560544393|-65.022560544393|-65.332946095044|-65.332946095044|-65.332946095044|-65.332946095044|-65.712164014771|-67.096292383355|-67.664769577629|-68.368634567931|-69.269592879298|-69.563727660402|-69.563727660402|-69.563727660402|-69.563727660402|-69.563727660402|-71.268031751033||-72.351700741843|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|67.591565117094|66.93063289242|66.383126477609|66.383126477609|65.051251336612|64.646945658302|-63.015096063075|-63.015096063075|-63.015096063075||-63.015096063075|-63.015096063075|-63.015096063075|-63.015096063075|-63.015096063075|-63.015096063075|-63.015096063075|-63.015096063075|-63.015096063075|-63.368440171809|-64.424100580845|-64.745667871539|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-65.397226500491|-65.802477068349|-68.015528567019||63.63943073255|63.63943073255|63.63943073255|||63.63943073255|63.63943073255|63.63943073255|62.617150751553|60.708497223812|-66.480077673181
08854|24521|/equities/dollarama-inc|TSX||141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.64116643458|141.16573644776|141.1595654657|141.1595654657|141.1595654657|141.02563446655|139.74597812907|138.31264813435|138.31264813435|138.31264813435|138.31264813435|138.31264813435|138.31264813435|138.31264813435|138.31264813435|138.31264813435|138.31264813435|137.8471163963|137.18927143517|137.18927143517||135.38114662637|133.2384885204|131.83832098512|130.71924767526|130.4346258026|130.4346258026|130.23580698407|130.23580698407|130.23580698407|130.23580698407|130.23580698407|129.09033451518|128.63925785974|127.96195395739|127.27606649698|126.5378552576|126.38538754208|126.09821417843|125.68378202458|125.68378202458|125.56595628079|125.56595628079|122.48272299564|-134.9441984517|-137.07521548344|-138.23079803336|-139.770340473|130.6500187189|130.6500187189||130.6500187189|130.6500187189|130.6500187189|129.93002110396|129.85502561898|128.88391467566|128.77248446487|128.77248446487|128.77248446487|128.77248446487|128.12720475752|126.93689458192|125.16778751518|125.16778751518|125.16778751518|125.16778751518|125.16778751518|125.16778751518|125.16778751518||125.16778751518|125.16778751518|125.16778751518|125.16778751518|125.05156852642|125.05156852642|125.05156852642|125.05156852642|124.14673690706|123.85075892783|123.85075892783|123.85075892783|123.85075892783|123.85075892783|123.85075892783|123.85075892783|123.85075892783|123.85075892783|122.39139619775|-129.84231921189|-129.84231921189|-129.84231921189|-129.84231921189|-129.84231921189||-129.84231921189|-129.84231921189|-129.84231921189|-129.84231921189|-129.84231921189|-129.84231921189|-129.84231921189|-129.84231921189|-129.84231921189|-129.84231921189|-129.84231921189|-129.84231921189|-131.1725787162|120.79070458598|120.79070458598|120.78935826194|120.78935826194|120.78935826194|119.68394826158|119.68394826158|119.68394826158|119.20699916424|119.20699916424|119.20699916424|119.20699916424|119.08388641744|119.0806594237|119.0806594237|117.40240175021||116.96278044339|116.96278044339|115.11531285837|114.30090532916|113.74616607346|113.74616607346|113.74616607346|113.74616607346|112.49240815549|111.13823082612|110.03581230029|109.51366025646|109.51366025646|109.51366025646|109.51366025646|109.51366025646|108.89573141424|107.89303680358|107.56781955226|106.73229890912|105.75088571011|105.45431299672|105.00284884225|105.00075820929|105.00075820929|105.00075820929|105.00075820929|105.00075820929|105.00075820929|105.00075820929|104.15639987528|100.43544722199|-106.47783840365|101.29405162149|101.29405162149||101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|101.29405162149|100.2709864311|100.2709864311|100.03053820713|99.979488405741|99.150850218947|99.150850218947||97.839839425811|97.726485216097|96.704376071509|96.704376071509|96.704376071509|96.040974769125|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|95.835736302896|95.558539247376|95.558539247376|95.558539247376|94.818932480131|94.216035360003|-98.704961411368|-98.704961411368|-98.704961411368|-98.704961411368|-98.704961411368|-98.704961411368|-98.704961411368|-98.754765641954|-98.754765641954|-98.754765641954||-98.754765641954|-98.754765641954|-98.754765641954|||-98.754765641954|-98.754765641954|-98.754765641954|-98.754765641954|-98.754765641954|-98.754765641954
08855|42826|/equities/dundee-industrial-real-estate-it|TSX||-13.291823567429|-13.291823567429|-13.33202657598|-13.338362785929|-13.338362785929|-13.338362785929|-13.377069628628|-13.387299127482|-13.448665904891|-13.596988604556|-13.596988604556|-13.596988604556|-13.596988604556|-13.745542762556|-13.801158213922|-13.849623671343|-13.849623671343|-13.849623671343|-13.849623671343|-13.849623671343|-13.849623671343|-14.005136903977|-14.05681921029|-14.072021230326|-14.171540635869|-14.171540635869|-14.171540635869|-14.171540635869|-14.171540635869|-14.171540635869|-14.171540635869|-14.171540635869|-14.171540635869|-14.171540635869||-14.171540635869|-14.171540635869|-14.316712319901|-14.337180124445|-14.376867014747|-14.568185495647|13.857905141314|13.857905141314|13.857905141314|13.857905141314|13.857905141314|13.857905141314|13.784650321796|13.784650321796|13.784650321796|13.763827436739|13.763827436739|13.693707481792|13.693707481792|13.586341186552|13.51482369744|13.358692988679|13.187713950789|13.164682487554|13.087784046728|13.087784046728|13.087784046728|13.087784046728|13.056212279217||13.056212279217|13.056212279217|13.056212279217|13.056212279217|13.056212279217|12.82579177951|-13.601855838226|-13.601855838226|-13.601855838226|-13.601855838226|-13.601855838226|-13.601855838226|-13.601855838226|-13.601855838226|-13.632617354313|-13.696241935005|-13.728046399476|-13.961415957672|-13.961415957672||13.323423885239|13.323423885239|13.323423885239|13.323423885239|13.323423885239|13.323423885239|13.323423885239|13.323423885239|13.183248545211|13.105831757167|12.941767575539|12.941767575539|12.80807476816|12.698138457508|12.509043090842|12.500047967723|12.28671969075|12.216825206052|12.216825206052|12.216825206052|12.216825206052|12.216825206052|12.216825206052|12.149250356103||-12.807942666453|-12.807942666453|-12.807942666453|-12.807942666453|-12.807942666453|-12.807942666453|-12.807942666453|-12.807942666453|-12.807942666453|-12.807942666453|-12.807942666453|-12.807942666453|-12.807942666453|-12.807942666453|-12.807942666453|-12.807942666453|-12.807942666453|-12.807942666453|-12.807942666453|-12.807942666453|-12.807942666453|-12.836225397108|-12.836225397108|-13.125250161487|12.46428385404|12.46428385404|12.46428385404|12.46428385404|12.46428385404||12.46428385404|12.46428385404|12.46428385404|12.400315874454|12.391462027625|12.37773517723|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.048232007594|-13.208591170412|-13.231211974998|-13.258321642089|-13.258321642089|-13.258321642089|-13.258321642089|-13.258321642089|-13.258321642089|-13.258321642089|-13.258321642089|-13.258321642089|-13.258321642089|-13.258321642089||-13.258321642089|-13.258321642089|-13.258321642089|-13.258321642089|-13.279020457503|-13.279020457503|-13.279020457503|-13.38320461938|-13.38320461938|-13.417449280391|-13.436054861953|-13.507447735341|-13.507447735341|-13.507447735341|-13.507447735341|-13.507447735341|-13.533368374015|-13.533368374015|-13.533368374015|-13.533368374015|-13.6659653199|-13.836905639733|-14.039339932429|-14.076366008672|-14.076366008672|-14.076366008672|-14.076366008672|-14.076366008672||-14.076366008672|-14.076366008672|-14.076366008672|-14.082629324499|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549||13.244039413649|13.22736320049|13.22736320049|||12.994954604063|12.994954604063|12.994949572785|12.987220329887|12.987220329887|12.987220329887
08856|24515|/equities/dundee-reit|TSX||-20.496766048128|-20.518628921171|-20.623122520972|-20.623122520972|-20.883705251884|-20.883705251884|-20.883705251884|-20.883705251884|-21.186894542058|-21.376549436074|-21.530333414587|-21.730924914184|-21.799361041192|-21.950124002169|-22.331420360476|-22.331420360476|-22.331420360476|-22.331420360476|-22.355467940337|-22.447742410244|-22.692491473689|-22.887768363439|21.409801569866|21.409801569866|21.409801569866|21.409801569866|21.409801569866|21.409801569866|21.409801569866|21.409801569866|21.409801569866|21.171446578687|21.132717098334|20.995241974834||20.900269242396|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.686652601231|20.411574767925|20.411574767925|20.411574767925|20.265083232299|19.702314181212|19.589792987907|19.034770300216|18.551411207326|18.060617171067|18.060617171067|18.060617171067|18.060617171067|18.060617171067|18.060617171067|17.734897214123||17.734897214123|17.683635595816|17.683635595816|17.683635595816|17.683635595816|16.928483410431|-19.403884287416|-19.403884287416|-19.403884287416|-19.403884287416|-19.403884287416|-19.403884287416|-19.403884287416|-19.403884287416|-19.403884287416|-19.403884287416|-19.625426791045|-19.636030751171|-19.672810428344||-19.735346230095|17.788184144639|17.788184144639|17.788184144639|17.788184144639|17.788184144639|17.755993586213|17.755993586213|17.755993586213|17.10856191111|17.10856191111|17.10856191111|17.10856191111|17.008958514007|16.399397090046|-18.423638452271|-18.423638452271|-18.423638452271|-18.702931736552|-18.916034749971|-19.236897456191|-19.236897456191|-19.236897456191|-19.236897456191||-19.269330646751|-19.411394981393|-19.411394981393|18.055270925755|18.055270925755|18.055270925755|18.055270925755|18.055270925755|18.055270925755|18.055270925755|18.055270925755|18.055270925755|18.055270925755|17.899315340048|17.899315340048|17.899315340048|17.899315340048|17.739794818037|-19.390021719989|-19.390021719989|-19.390021719989|-19.390021719989|-19.390021719989|-19.390021719989|-19.390021719989|-19.390021719989|-19.390021719989|-19.582800775167|-19.698667426238||-19.750186809047|-19.800763006722|-20.030847412254|-20.202959515314|-20.202959515314|-20.311065861098|-20.328406436038|-20.397672660695|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-20.76417864024|-21.249087208503|-22.398430367303|18.77650564591|18.77650564591|17.966920280652|17.966920280652|17.140466796244|16.386073230467|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403||-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.135953554403|-17.258281267231|-17.330285499795|-17.330285499795|-17.535317472069|-17.668401235536|-17.668401235536|-17.668401235536|-18.271557271696|-18.611175047266|-18.680356136288|-18.680356136288|-18.680356136288|-18.680356136288|-18.680356136288||-18.680356136288|-20.108772461461|-20.108772461461|-21.10197087664|-21.636051998716|-21.636051998716|-21.636051998716|-21.636051998716|-21.842279816316|-22.042533663297|-22.562815855371|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.68624139215|20.155823446925|19.767109666418|19.767109666418|19.767109666418|19.520122300862|19.361246810223|19.156940815476|18.826347259862|18.826347259862||18.664830848224|18.419812914009|18.010960719671|||18.010960719671|18.010960719671|18.010960719671|18.010960719671|18.010960719671|18.010960719671
08857|24522|/equities/dundee-precious-metals-inc|TSX||-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.776974705886|-13.8810799083|-13.8810799083|-14.105088971377|-14.169593848646|-14.169593848646|-14.169593848646|13.620461716666|13.620461716666|13.620461716666|13.620461716666|13.620461716666|13.620461716666|13.620461716666|13.620461716666|13.620461716666|13.620461716666|13.620461716666|13.620461716666|13.361067787822|13.199520552618|13.159100801709|13.159100801709||13.159100801709|13.159100801709|13.159100801709|13.159100801709|13.159100801709|13.159100801709|13.159100801709|13.159100801709|13.159100801709|13.159100801709|13.159100801709|13.159100801709|12.971223123606|12.752470078|12.700521908346|12.536690882116|12.49020335519|12.49020335519|12.49020335519|12.49020335519|12.49020335519|12.376118527968|12.376118527968|12.376118527968|12.376118527968|12.376118527968|12.376118527968|12.376118527968|12.376118527968||12.376118527968|12.376118527968|12.376118527968|12.376118527968|12.376118527968|12.376118527968|12.376118527968|12.376118527968|12.32014660374|12.32014660374|12.087941111632|11.784378622977|11.674032422137|11.517813545942|11.478959779474|11.340315606119|11.340315606119|11.340315606119|11.340315606119||11.340315606119|11.340315606119|11.340315606119|11.340315606119|11.340315606119|11.340315606119|11.340315606119|11.340315606119|11.320189858619|11.320189858619|11.320189858619|11.320189858619|11.320189858619|11.320189858619|11.320189858619|11.320189858619|11.219100476573|11.115666867705|10.917963188458|10.589403383785|-11.501006166368|-11.501006166368|-11.501006166368|-11.501006166368||-11.541118030448|-11.58008379394|-11.58008379394|-11.595281980323|-11.595281980323|-11.595281980323|-11.595281980323|-11.595281980323|-11.595281980323|-11.595281980323|-11.660869119219|-11.711521887837|10.65086463642|10.65086463642|10.65086463642|10.65086463642|10.65086463642|10.65086463642|10.65086463642|10.65086463642|10.65086463642|10.65086463642|10.65086463642|10.65086463642|10.504849367141|10.372629437099|10.372629437099|10.372629437099|10.372629437099||10.246810472949|10.062011653565|9.948395431271|9.948395431271|9.948395431271|9.948395431271|9.948395431271|9.948395431271|9.948395431271|9.8398833674753|9.810979220485|9.810979220485|9.810979220485|9.810979220485|9.810979220485|9.810979220485|9.802459030806|9.802459030806|9.802459030806|9.802459030806|9.802459030806|9.802459030806|9.6432882210269|9.6053118472572|9.6053118472572|9.6053118472572|9.6053118472572|9.6053118472572|9.6053118472572|9.5579161002896|9.5579161002896|9.5536125889491|9.5536125889491|9.5536125889491|9.5536125889491||9.5470695750659|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.4449218582194|9.2715793529132|8.8500882695096|8.6370426891001|8.3242140078712|8.1529802893622|8.1529802893622|8.1449777390144|8.1331156532602|8.1331156532602|8.1331156532602|8.1331156532602||-8.5135788613609|-8.5135788613609|-8.5135788613609|-8.6736990802875|-8.7766098836385|-8.7862332506669|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-9.011537360844|-9.0268075936248|-9.0268075936248|-9.0268075936248|-9.0625345007614|-9.0625345007614|-9.0625345007614|-9.176705123764|-9.2858084241325|-9.2858084241325|-9.4776957113279||-9.4776957113279|-9.7607734025334|-9.9069697394211|||-10.07996665264|-10.103809329919|-10.103809329919|-10.103809329919|-10.103809329919|9.2226665002319
08858|991134|/equities/ecn-capital-corp|TSX||2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4785749736177|2.4161944591058|2.3182715666573|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|2.0787363832945|1.9571268282231|1.9571268282231|1.9571268282231||1.9571268282231|1.9571268282231|1.9571268282231|1.9571268282231|1.9571268282231|1.9571268282231|1.9571268282231|1.9571268282231|1.9571268282231|1.9571268282231|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259||1.9475062758259|1.9475062758259|1.9475062758259|1.9475062758259|1.9438800723945|1.9438800723945|1.9438800723945|1.9438800723945|1.9438800723945|1.9438800723945|1.9438800723945|1.9438800723945|1.9438800723945|1.9438800723945|1.9438800723945|1.9438800723945|1.9438800723945|1.8797719209395|1.8797719209395||1.8797719209395|1.8797719209395|1.8797719209395|1.8503020967601|1.8370023265545|1.794447052817|1.7738300565663|1.7373111252192|1.6981235283617|1.6623595244359|1.6334550056933|1.6234086910391|1.6234086910391|1.6234086910391|1.6145169525854|1.6145169525854|-1.8261355298067|-1.8261355298067|-1.8261355298067|-1.8261355298067|-1.8261355298067|-1.8261355298067|-1.8261355298067|-1.8261355298067||-1.8261355298067|-1.8261355298067|-1.8495950320589|-1.8748278131339|-1.8883059454373|-1.8883059454373|-1.9370066471024|-1.9461184747929|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-1.9554147689179|-2.0017939710829|-2.0017939710829|-2.0017939710829|-2.0017939710829|-2.0017939710829|-2.0017939710829||-2.0017939710829|-2.0017939710829|-2.0017939710829|-2.0017939710829|-2.0017939710829|-2.0017939710829|-2.0017939710829|-2.0017939710829|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0353663724195|-2.0902980315257|-2.0902980315257|-2.121997878239|-2.1472198337156|-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.2340309792035||-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.2340309792035|-2.3286455332431|-2.6748142489767|-2.6748142489767|-2.6748142489767|-2.6748142489767|-2.7456269936402|-2.7678919455363|-2.7678919455363|-2.7678919455363|-2.7678919455363|-2.7678919455363|-2.7678919455363|-2.8032132940109|-2.8646814112989|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862||2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862||2.5223321176304|2.4981468625348|2.3868299929611|||2.3659221428757|2.3366145889805|2.3366145889805|2.3366145889805|2.3366145889805|2.3366145889805
08859|40485|/equities/element-financial-corp|TSX||27.97042821753|27.97042821753|27.97042821753|27.745651867507|27.745651867507|27.412945697174|27.232161678059|-29.624291521248|-29.624291521248|-29.624291521248|-29.624291521248|-29.809185941936|-29.809185941936|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.315417445922|28.233240724961||27.968600513052|27.78233279289|27.678982406868|27.562757233794|27.42528568817|27.271429131569|27.164366163746|27.008526537175|27.008526537175|27.008526537175|26.967939673849|26.967939673849|26.967939673849|26.967939673849|26.967939673849|26.967939673849|26.967939673849|26.967939673849|26.967939673849|26.967939673849|26.869933352413|26.731592957115|26.412324711058|26.259898364805|26.259898364805|26.259898364805|26.259898364805|26.259898364805|26.259898364805||26.228145808672|26.228145808672|26.215563430674|26.215563430674|26.215563430674|25.788103809925|25.788103809925|25.59892833458|25.59892833458|25.59892833458|25.379919769881|25.333243849672|24.900827940744|-26.633744387194|-26.633744387194|-26.633744387194|-26.633744387194|-26.633744387194|25.420191992919||25.420191992919|25.420191992919|25.420191992919|25.420191992919|25.420191992919|25.36103080997|25.36103080997|25.36103080997|25.36103080997|25.074478512441|24.985714689492|24.985714689492|24.898572250206|24.754524544432|24.688359714828|24.517067036455|24.108129273327|23.941395171964|23.941395171964|23.864252006517|23.864252006517|23.864252006517|23.679139061302|23.679139061302||23.679139061302|23.679139061302|23.679139061302|23.679139061302|23.679139061302|23.679139061302|23.679139061302|23.679139061302|23.679139061302|23.679139061302|23.679139061302|23.679139061302|23.679139061302|23.679139061302|23.679139061302|23.444492187434|23.444492187434|23.197212473478|23.163751202554|23.163751202554|23.163751202554|23.163751202554|23.163751202554|23.163751202554|23.163751202554|23.163751202554|23.163751202554|23.163751202554|22.971946166324||22.406607016775|22.380675166683|22.009638938458|21.813941756236|21.813941756236|21.813941756236|21.813941756236|21.813941756236|21.813941756236|21.606045925339|21.415884878591|20.976537389176|-22.358923497071|-22.358923497071|-22.358923497071|-22.358923497071|-22.376582214424|-22.407789639533|-22.407789639533|-22.407789639533|-22.407789639533|-22.407789639533|-22.407789639533|-22.407789639533|-22.581432161398|-22.673814042483|-22.783682222802|-22.945202054402|-23.013196573253|-23.013196573253|-23.013196573253|-23.013196573253|-23.013196573253|-23.035218037494|-23.069686983833||-23.161212655956|-23.161212655956|-23.161212655956|-23.161212655956|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.867863403918|21.706435287074|21.706435287074|21.706435287074||21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.498464479656|21.498464479656|21.498464479656|21.498464479656|21.498464479656|21.498464479656|21.357738166618|21.284709459729|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502||20.959461135502|20.959461135502|20.959461135502|||20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502
08860|24528|/equities/emera-incorporated|TSX||50.921690910118|50.921690910118|50.626322606159|49.919248849101|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.613394758037|-52.828493777173|-53.439437326741|-53.481317980369|-54.32840970631|51.388886138374|51.388886138374|51.388886138374|51.388886138374|51.388886138374|51.388886138374|51.388886138374|50.985758700889|50.985758700889|50.985758700889|50.550007412745|50.092787819785|48.825875262068||-52.085417305185|-52.085417305185|-52.085417305185|-52.085417305185|-53.329906819875|51.552382537989|51.552382537989|51.552382537989|51.552382537989|51.552382537989|51.552382537989|51.244869308635|51.226094937405|51.226094937405|51.226094937405|51.226094937405|51.226094937405|51.226094937405|51.226094937405|51.226094937405|50.821774933163|49.964191513397|49.550682501694|49.550682501694|49.550682501694|49.550682501694|49.550682501694|49.427423535343|49.155469959043||48.803300505504|48.648520753247|48.648520753247|48.574777505847|48.574777505847|48.498084066149|48.337913816647|48.337913816647|48.135513566901|48.135513566901|48.135513566901|48.135513566901|48.135513566901|48.135513566901|48.135513566901|48.135513566901|48.135513566901|48.135513566901|48.135513566901||48.135513566901|48.135513566901|48.135513566901|47.621681715569|47.291828728411|47.291828728411|46.834808350375|46.44978735267|45.845875234724|45.560975043113|45.049415765134|45.024906354842|-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875||-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.730033801875|-46.735594138924|-47.293436643618|-47.597705652468|-47.674673718603|-48.205750008857|-48.580832503941|-49.008494591889|-49.008494591889|-49.008494591889|-49.008494591889|-49.008494591889|-49.008494591889|-49.008494591889|-49.008494591889|-49.008494591889|-49.008494591889|-49.166661819018|-50.180178518866|48.132071243366|48.132071243366|48.132071243366|48.132071243366|48.132071243366||48.132071243366|47.531744995206|47.292495981951|46.604322638558|46.604322638558|46.604322638558|46.47146777582|46.049410920141|-48.129885730782|-48.129885730782|-48.129885730782|-48.129885730782|-48.129885730782|-48.129885730782|-48.129885730782|-48.129885730782|-48.129885730782|-48.561843712192|-48.561843712192|-48.561843712192|-48.561843712192|-48.561843712192|-48.561843712192|-48.561843712192|-48.819453500342|-48.819453500342|-48.819453500342|-48.819453500342|-48.819453500342|-48.819453500342|-48.819453500342|-48.819453500342|-48.819453500342|-48.946614237441|-49.02487738257||-49.02487738257|-49.02487738257|-49.02487738257|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341||-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.2758489341|-49.731498052727|-50.296353589298|-50.296353589298|-50.296353589298|-50.296353589298|-50.296353589298|-50.380947601797|-50.687011963401|-50.687011963401|-50.687011963401|-50.687011963401|-50.687011963401|-51.244456880925|-51.595626546569|49.170077179043|49.170077179043|49.170077179043|49.170077179043|49.170077179043|49.170077179043|49.170077179043|49.170077179043|49.055086186824|48.881209324133|48.370256198202|48.370256198202|48.178061764279|48.06284723551||47.71205383176|47.404168755563|47.404168755563|||47.404168755563|47.404168755563|47.404168755563|47.404168755563|47.404168755563|47.404168755563
08861|24529|/equities/empire-company-ltd|TSX||39.853962491848|39.853962491848|39.244958637929|39.104671286824|39.104671286824|39.104671286824|39.104671286824|39.104671286824|39.104671286824|39.104671286824|39.104671286824|39.104671286824|39.085745916634|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.995110171868|38.913454737744|38.867785035928||38.867785035928|38.836947183217|38.836947183217|38.836947183217|38.836947183217|38.836947183217|38.836947183217|38.836947183217|38.836947183217|38.732957874803|38.732957874803|38.157176586289|37.95771309264|37.95771309264|37.95771309264|37.95771309264|37.95771309264|37.95771309264|37.95771309264|37.95771309264|37.95771309264|37.95771309264|37.170208911121|37.170208911121|37.170208911121|37.070321918049|37.070321918049|36.543730002563|36.543730002563||36.543730002563|36.543730002563|36.543730002563|36.543730002563|36.541088137275|36.29121084704|36.179122400438|36.130229798412|36.130229798412|36.130229798412|36.081089063326|35.839543285016|35.625880707242|35.236534212406|35.163511248227|35.163511248227|35.163511248227|35.163511248227|35.163511248227||35.163511248227|35.163511248227|35.085905007985|35.085905007985|35.085905007985|35.085905007985|35.085905007985|34.751561196277|34.54895870733|34.465507852234|34.186246214577|34.186246214577|33.792298565216|33.792298565216|33.792298565216|33.792298565216|33.442528598716|33.442528598716|33.442528598716|33.442528598716|33.442528598716|33.442528598716|33.442528598716|32.895896944502||32.895896944502|32.378220064882|32.030243219538|31.886380422561|31.758201003569|31.739667018804|31.411237209476|-33.480850423209|-33.480850423209|-33.480850423209|-33.709273575955|-33.709273575955|-33.709273575955|-33.709273575955|-33.709273575955|-33.709273575955|-33.709273575955|-33.709273575955|-33.709273575955|-33.882684200405|-33.882684200405|-33.91131694383|32.341345607985|32.341345607985|32.341345607985|32.341345607985|32.341345607985|32.341345607985|32.341345607985||32.341345607985|32.341345607985|32.140384898968|31.972649506272|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.02097712131|-33.07275306485|-33.133613923102|-33.237903439237|-33.253461763242|-33.253461763242|-33.472153262848|-33.472153262848|-33.472153262848|-33.472153262848|-33.472153262848|-33.513504854567|-34.102783061539|-34.29586903417|-34.475992277267||-34.475992277267|-34.475992277267|-34.475992277267|-34.475992277267|-34.600015423084|-34.600015423084|-34.600015423084|-34.600015423084|-34.600015423084|-34.600015423084|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172|-35.230441944172||-35.230441944172|-35.230441944172|-35.230441944172|-35.432712864401|-35.681683181198|-35.681683181198|-35.681683181198|-35.681683181198|-35.681683181198|-35.681683181198|-35.681683181198|-36.097425273691|-36.257695308035|-36.378830290178|-36.40758742264|-36.470072249235|-36.470072249235|-36.470072249235|-36.470072249235|-36.470072249235|-36.470072249235|-36.470072249235|-36.470072249235|-36.503413571489|-36.503413571489|-36.503413571489|-36.503413571489|-36.584903705531|-36.722670224435|-36.874077535478|-36.89786330948|-36.950814697662|-36.950814697662|-36.950814697662||-36.950814697662|-36.950814697662|-36.950814697662|||-36.950814697662|-36.950814697662|-36.971685730282|-36.971685730282|-36.989653201968|-37.337946781484
08862|24524|/equities/endeavour-silver|TSX||-6.7886589101614|-6.7886589101614|-7.021677600462|-7.021677600462|-7.1285306735378|-7.3513292449894|-7.3513292449894|-7.3513292449894|-7.3513292449894|-7.3513292449894|-7.3513292449894|-7.3513292449894|-7.3513292449894|-7.3513292449894|-7.3513292449894|-7.5828729429938|-7.5828729429938|-7.5828729429938|-7.7957999106662|-7.7957999106662|6.6816142874665|6.6816142874665|6.6816142874665|6.6816142874665|6.5120577143714|6.5120577143714|6.5120577143714|6.5120577143714|6.5120577143714|6.0633972008013|5.3437746982865|5.2728394025997|5.2728394025997|5.2245545851394||5.2245545851394|5.0589667924534|5.0589667924534|5.0589667924534|5.0589667924534|5.0589667924534|4.8933719644691|4.8933719644691|4.8933719644691|4.8933719644691|4.8933719644691|4.8933719644691|4.6448579110201|4.3715086024663|4.2411207139118|4.2302369633381|4.2302369633381|4.2302369633381|4.2302369633381|4.2302369633381|4.1552635606863|3.801403912873|-4.584622913235|-4.584622913235|-4.584622913235|-4.584622913235|-4.584622913235|-4.584622913235|-4.6806920299194||-4.8541024536183|-4.8715297697737|-4.8715297697737|-4.8715297697737|-4.8715297697737|-4.8715297697737|-4.8715297697737|-4.8715297697737|-4.8715297697737|-4.8715297697737|-4.8715297697737|-4.8715297697737|-4.8715297697737|-4.8715297697737|-4.8715297697737|-5.4450330997788|-5.4600367309079|-5.5711517865377|-5.6007244382652||-6.1785827250781|-6.6350916857523|5.7723319392267|5.7723319392267|5.7723319392267|5.7723319392267|5.7723319392267|5.7723319392267|5.7723319392267|5.7723319392267|5.7723319392267|5.7723319392267|5.7723319392267|5.7723319392267|5.5880960469796|5.5880960469796|5.5880960469796|5.0545512576185|4.8718530272361|4.8718530272361|4.793725924902|-5.4446388279556|-5.4446388279556|-5.4446388279556||-5.4671385532379|-5.4671385532379|-5.4671385532379|-5.5551539003584|-5.6144579538364|-5.6144579538364|-5.6144579538364|-5.6144579538364|-5.6144579538364|-5.6144579538364|-5.6144579538364|-5.6144579538364|4.8823745443176|4.8823745443176|4.8823745443176|4.8823745443176|4.8823745443176|4.8823745443176|4.8823745443176|4.8823745443176|4.8823745443176|4.8823745443176|4.8823745443176|4.8823745443176|4.6587000107142|4.6587000107142|4.6587000107142|4.6587000107142|4.6587000107142||4.408555240032|4.0500614583458|3.9461797542004|3.8779005414867|3.8779005414867|3.8779005414867|3.5157230834855|3.3494728058813|3.3494728058813|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.3135913882973|3.1992683448529|3.1219647635063|3.1149608282072|3.077178759467|2.9357542142729|2.8130601760921||2.6372890336842|2.5137089937959|2.5137089937959|2.5137089937959|2.5137089937959|2.5137089937959|2.5137089937959|2.5137089937959|2.5137089937959|2.5137089937959|2.4982876744573|2.4975419140198|2.4117131472008|2.3207923836593|2.1919916544893|2.1338795858995|2.063755004315|2.0561167848424|1.9890187330065|1.7727985985873|-2.2312364038865|-2.2312364038865|-2.2878683995171|-2.2878683995171|-2.2878683995171|-2.2878683995171|-2.2878683995171|-2.2882579220441||-2.2882579220441|-2.2882579220441|-2.2882579220441|-2.3319532355895|-2.4061768772707|-2.4061768772707|-2.435752007973|-2.4389386986974|-2.4389386986974|-2.4389386986974|-2.4389386986974|-2.4389386986974|-2.4389386986974|-2.485487352398|-2.51137482964|-2.5704164752584|-2.6282440138716|-2.6282440138716|-2.6282440138716|-2.6282440138716|-2.6282440138716|-2.6536044757519|-2.7251161779467|-2.7965817764374|-2.7965817764374|-2.7965817764374|-2.7965817764374|-2.7965817764374|-2.7965817764374|-2.7965817764374|-2.8038047217259|-2.8038047217259|-2.8742274336163|-2.9899104647361||-2.9899104647361|-3.0593448537944|-3.0870602600904|||-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904
08863|24531|/equities/enerplus-corp|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783||-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.118965064783|-28.771457609152|27.345169887534|27.345169887534|27.345169887534|27.345169887534|27.345169887534|27.345169887534|27.345169887534|27.345169887534|27.345169887534|27.345169887534|27.345169887534|27.345169887534|26.984632873525|26.766814019934|26.449028436362|26.449028436362|26.231697656511|25.960220444863|25.817466325965|25.674963495694|25.342737433604||25.245819671608|24.899799673267|24.679778037809|24.491419406227|24.387133063532|24.339036135383|24.215040794686|24.141156001969|23.693507084232|23.393897040003|23.147107635729|23.062897826557|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|22.731539249629|20.591155264345|20.425191317035||20.425191317035|19.864101315023|19.66455713961|19.611174336776|19.520748288218|19.310832401981|18.424258228662|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-20.037659905007|-20.230176790611|-20.726307506977|-20.814558096463|-20.814558096463|-20.814558096463|-20.863952605519|-20.88284231973|-20.88284231973|-21.065162180941|-21.065162180941|-21.065162180941|-21.065162180941||-21.065162180941|-21.065162180941|-21.065162180941|||-21.065162180941|-21.065162180941|-21.065162180941|-21.065162180941|-21.065162180941|-21.065162180941
08864|951615|/equities/lowell-copper-ltd|TSX||-8.1103630577214|-8.1103630577214|-8.1103630577214|-8.1103630577214|-8.1103630577214|-8.1103630577214|-8.1103630577214|-8.1103630577214|-8.1103630577214|-8.1103630577214|-8.1103630577214|-8.1103630577214|-8.1103630577214|-8.1103630577214|-8.1103630577214|-8.1103630577214|-8.1103630577214|-8.1103630577214|-8.3809592497224|-8.431148284594|-8.431148284594|-8.431148284594|-8.431148284594|-8.431148284594|-8.431148284594|-8.431148284594|-8.431148284594|-8.431148284594|-8.431148284594|-8.431148284594|-8.431148284594|-8.431148284594|-8.502754144912|-8.502754144912||-8.502754144912|-8.502754144912|-8.502754144912|-8.5130600190218|-8.6106221119625|7.7502967152854|7.7502967152854|7.7502967152854|7.7502967152854|7.7502967152854|7.7502967152854|7.7502967152854|7.6331073745379|7.617169659033|7.617169659033|7.617169659033|7.617169659033|7.617169659033|7.617169659033|7.617169659033|7.5854661648964|7.1782958977195|7.0276638481953|7.0276638481953|7.0276638481953|7.0276638481953|7.0276638481953|7.0276638481953|7.0276638481953||7.0276638481953|7.0276638481953|7.0276638481953|7.0276638481953|7.0276638481953|6.9229598016582|6.8618753701847|6.8618753701847|6.8618753701847|6.6137505405921|6.4372227847332|-7.4034502011611|-7.4034502011611|-7.4034502011611|-7.4034502011611|-7.4034502011611|-7.4034502011611|-7.7971610559449|-7.7971610559449||-8.1049582704906|-8.1049582704906|-8.1049582704906|-8.1049582704906|-8.1049582704906|-8.1049582704906|-8.1049582704906|-8.3126954307532|-8.3126954307532|-8.3891919294963|7.6152166546277|7.6152166546277|7.6152166546277|7.6152166546277|7.5085745587274|7.47563815275|7.4523750958527|7.3765282297228|7.179479166325|7.179479166325|7.0499769807481|-7.7398398081921|-7.7398398081921|-7.7398398081921||-7.7646432697243|-7.7646432697243|-7.7646432697243|-7.7646432697243|-7.7646432697243|-7.7646432697243|-7.7646432697243|-7.7646432697243|-7.7646432697243|-7.7646432697243|-7.7646432697243|-7.8346035281228|-7.9016096345935|-7.9016096345935|-7.9476219009861|-7.9934688223186|-8.0377006718246|-8.0377006718246|-8.0377006718246|-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.0750153979777||-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.0750153979777|-8.1883525741835|-8.1883525741835|-8.3074422740201|-8.3074422740201|-8.3074422740201|-8.3074422740201|-8.3074422740201|-8.3074422740201|-8.3074422740201|-8.3074422740201|-8.3074422740201|-8.3074422740201|-8.3466023232385|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.7283073689755|7.6142305032209|7.4547003260139||7.1235561095878|6.7295068064447|6.7146380908101|6.7146380908101|6.5826531788607|6.5151702983401|6.3371337368777|6.2979264739145|6.2760294811581|6.0761438096734|6.0351599813801|5.8862887622363|5.7530987529233|5.7173317304667|5.5859241608576|5.514340166065|5.514340166065|5.514340166065|5.3064890744651|-6.1832935244342|-6.1832935244342|-6.1832935244342|-6.2587574301556|-6.2587574301556|-6.281952758453|-6.2989701362454|-6.2989701362454|-6.2989701362454||-6.2989701362454|-6.2989701362454|-6.2989701362454|-6.2989701362454|-6.2989701362454|-6.2989701362454|-6.3844110802371|-6.4282246263363|-6.4282246263363|-6.4282246263363|-6.4282246263363|-6.4282246263363|-6.4282246263363|-6.4282246263363|-6.4282246263363|-6.4574716523332|-6.4799684633858|-6.4816166229055|-6.4816166229055|-6.4816166229055|-6.5740184857896|-6.6175844407438|-6.6175844407438|-6.711015336812|-6.711015336812|-6.711015336812|-6.711015336812|-6.711015336812|-6.7336282653946|-6.7695871374495|-6.8368358255766|-6.8368358255766|-6.8703731035018|-7.1512476840311||-7.2549975358439|-7.25974165244|-7.25974165244|||-7.25974165244|-7.25974165244|-7.25974165244|-7.25974165244|-7.25974165244|-7.328033957722
08865|42842|/equities/equitable-group-inc.|TSX||106.7121779525|106.21297699474|105.74941822183|105.15995454362|105.15995454362|104.84883721196|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.55616847072|103.20462980308|102.281254133||101.20861809388|100.65687670108|100.65687670108|99.940974281856|99.671975369596|99.671975369596|98.98996951331|98.896635979959|98.409316772165|98.079793870385|98.033381925618|97.820290372445|97.820290372445|97.528100329056|97.031504451583|96.793612598655|95.292348993352|93.838723646856|93.643581270351|93.536200072118|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209||93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|93.105763184209|92.278506752913|92.278506752913|92.278506752913|92.278506752913|92.278506752913|92.278506752913|92.278506752913||92.278506752913|92.278506752913|92.278506752913|92.278506752913|92.057672191038|92.057672191038|92.057672191038|92.057672191038|92.057672191038|92.057672191038|92.057672191038|92.057672191038|92.057672191038|92.057672191038|91.594635513507|90.544596490024|90.431219746403|89.863020024622|89.268359380656|89.140956461092|89.031997348573|89.031997348573|89.031997348573|87.360551253189||86.26061353775|84.723461046176|84.595281512837|84.595281512837|84.595281512837|84.595281512837|84.595281512837|84.595281512837|84.56156221377|84.56156221377|84.56156221377|84.56156221377|84.56156221377|82.297480084231|82.297480084231|82.297480084231|82.297480084231|82.297480084231|82.297480084231|82.297480084231|80.96441828071|79.437692285235|-84.55700977571|-86.840188954484|-86.840188954484|-86.840188954484|-86.840188954484|-87.4840977702|-87.711776843055||-89.328641801393|-89.357776973522|-89.357776973522|-89.357776973522|-90.04585853978|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.182959070251|-90.650133545072|-90.650133545072|-91.596260104876|84.373829865699|84.373829865699|84.373829865699|84.373829865699|82.766476340034|82.053301416477|-87.098453291673|-87.098453291673|-87.098453291673|-87.098453291673||-87.098453291673|-87.098453291673|-87.098453291673|-87.098453291673|-87.098453291673|-87.098453291673|-87.098453291673|-87.098453291673|-87.098453291673|-87.098453291673|-88.052729033119|-89.876363540896|-90.665959015166|-91.639398617518|-92.434885284385|-92.470427907264|-93.659922507909|-94.178800904648|-94.204137799054|-94.204137799054|-96.66570663111|89.097546899136|88.799775163129|88.798637222135|87.879795976311|87.879795976311|87.879795976311|87.879795976311||87.879795976311|87.879795976311|87.879795976311|87.879795976311|87.879795976311|87.879795976311|87.879795976311|87.879795976311|87.879795976311|87.671165620652|87.534073047469|87.187382450579|87.187382450579|87.187382450579|86.993756972946|86.145839385631|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|84.924965013441|84.481066930488|83.537298454395|81.653108664741|81.555054847089|81.555054847089|81.555054847089||81.555054847089|81.542409486349|81.542409486349|||81.151711403045|81.151711403045|81.151711403045|81.151711403045|81.151711403045|81.151711403045
08866|1096521|/equities/ero-copper|TSX||-23.39635593888|-23.39635593888|-23.794284741049|-23.975316807038|-24.299795358717|-24.473661547833|-24.826254161062|-24.826254161062|-24.826254161062|-24.826254161062|-24.826254161062|-24.915005560122|-25.832167378426|-25.832167378426|-26.668555375553|-26.668555375553|-26.668555375553|-26.668555375553|-28.003394573504|-28.090437537624|-28.176598900108|-28.260108066432|-28.87678726606|-29.314764218114|-29.543070904174|-29.62039603294|-29.62039603294|-29.730439811956|-29.931284758794|-29.931284758794|-30.462511612736|-30.462511612736|-30.756145187799|-30.756145187799||-30.756145187799|-30.756145187799|-30.756145187799|-30.756145187799|28.461310285015|28.461310285015|28.461310285015|28.461310285015|28.461310285015|28.461310285015|28.461310285015|28.218678785346|27.554264570192|27.554264570192|26.379389134884|26.379389134884|26.379389134884|25.658394063216|25.658394063216|25.658394063216|25.658394063216|24.420993077204|-27.97800019226|-27.97800019226|-27.97800019226|-28.109445179408|-28.913272209637|-29.259191004957|-29.887990598905||26.889689591523|26.889689591523|26.889689591523|26.889689591523|26.719654881288|-29.056504404585|-29.056504404585|-29.056504404585|-29.056504404585|-29.056504404585|-29.056504404585|-29.056504404585|-29.056504404585|-29.056504404585|-29.056504404585|-29.056504404585|-29.056504404585|-29.103282069437|-29.103282069437||-29.103282069437|-29.103282069437|-29.103282069437|-29.103282069437|-29.368323101418|-29.368323101418|-29.368323101418|-29.670953826424|-29.670953826424|-29.865503395395|-30.158338110531|-30.932319474314|-32.05591045496|28.626979629399|28.626979629399|28.626979629399|28.626979629399|28.626979629399|28.626979629399|28.626979629399|28.626979629399|27.789851685367|27.789851685367|-30.236620995404||-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.236620995404|-30.553467429349|-31.89440861087|-32.649897897033|29.211811486194|29.211811486194|29.211811486194|29.211811486194|29.211811486194|29.211811486194|29.211811486194|29.211811486194||27.890346994345|27.151134350914|27.151134350914|27.151134350914|26.674115749811|26.674115749811|26.098462524916|-29.348726873628|-29.348726873628|-29.348726873628|-29.348726873628|-29.348726873628|-29.348726873628|-29.348726873628|-29.348726873628|-29.348726873628|-29.348726873628|-29.402474435427|-29.549970556473|26.28501505513|26.28501505513|26.28501505513|26.28501505513|26.28501505513|26.28501505513|26.28501505513|26.28501505513|26.28501505513|26.28501505513|25.645172336888|25.645172336888|25.645172336888|25.444636057032|24.165705784838|23.663562572312||23.442847238991|22.860942614314|22.618199430535|22.618199430535|22.618199430535|22.547999473225|22.317149560816|22.317149560816|22.317149560816|22.289610775717|21.599913691652|21.599913691652|21.599913691652|21.599913691652|21.599913691652|21.599913691652|21.599913691652|21.599913691652|21.599913691652|20.809348423361|20.262886823415|19.998763416873|19.451561687886|19.451561687886|19.451561687886|18.928956401017|18.552142768766|18.552142768766||18.552142768766|-21.752663063824|-21.752663063824|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831||19.689278966831|19.689278966831|19.689278966831|||19.608088262266|19.382876563277|19.381251626772|19.351358833358|19.351358833358|19.351358833358
08867|40486|/equities/exchange-income-corp|TSX||54.623683560269|54.623683560269|54.547980428158|54.086644835405|53.882936154396|53.616042095854|53.607267847055|53.607267847055|53.607267847055|53.607267847055|53.607267847055|53.607267847055|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.481528041401|53.236698518901|52.50688763317|51.385431508847||51.08381295715|50.721458281789|50.678421802061|50.678421802061|50.678421802061|50.678421802061|49.342628630557|49.342628630557|49.342628630557|49.342628630557|49.342628630557|49.157919310373|48.95953223004|48.95953223004|48.639481510212|48.084090710998|48.084090710998|48.084090710998|48.084090710998|47.859546344942|47.636997507089|47.133161059077|47.133161059077|47.133161059077|47.133161059077|47.133161059077|47.133161059077|47.133161059077|47.133161059077||47.133161059077|47.133161059077|46.959567660896|46.959567660896|46.959567660896|46.716354296325|46.716354296325|46.716354296325|46.219838590222|-48.999115655783|-48.999115655783|-48.999115655783|-48.999115655783|-48.999115655783|-48.999115655783|-48.999115655783|-49.476414439742|-49.476414439742|47.034512040295||47.034512040295|47.034512040295|47.034512040295|47.034512040295|46.738349593655|46.484832407121|46.395261824872|46.395261824872|46.395261824872|46.148625758783|45.890693456482|45.610216545342|45.420239792134|45.250821177458|44.552581222295|43.963422571552|-45.839677547913|-45.839677547913|-45.839677547913|-45.839677547913|-45.839677547913|-45.839677547913|-45.839677547913|-45.839677547913||-45.839677547913|-45.839677547913|-45.839677547913|-45.839677547913|-45.839677547913|-45.839677547913|-45.969029821441|-45.969029821441|-45.969029821441|-45.969029821441|-45.969029821441|-46.705675869377|-46.705675869377|-46.705675869377|-46.705675869377|-46.705675869377|-46.705675869377|-46.705675869377|-46.705675869377|-46.705675869377|-46.705675869377|-46.816861661707|-47.298735654393|-48.154150896645|-48.527780568865|-48.527780568865|-48.76086556941|45.758125855521|45.758125855521||45.758125855521|45.754582910621|45.707871468955|45.503189758121|44.664943967284|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-47.956302658755|-49.007558204552|-49.695622499144|47.717968095588|47.717968095588|47.717968095588|47.717968095588|47.717968095588|47.717968095588|47.717968095588|47.717968095588|47.717968095588||47.717968095588|47.398855329936|47.236505854335|47.16414117544|47.16414117544|46.922935376886|46.9112422078|46.9112422078|46.9112422078|46.9112422078|46.9112422078|46.9112422078|46.9112422078|46.9112422078|46.9112422078|46.9112422078|46.9112422078|46.608821751006|46.608821751006|46.608821751006|46.608821751006|46.608821751006|46.608821751006|45.959802920429|45.670336518915|44.589828286623|44.589828286623|44.589828286623||44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.305460061016|43.758288795619|-46.788343793041|-46.788343793041|-46.788343793041|-47.166288235902||-47.166288235902|-47.239044933367|-47.239044933367|||-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367
08868|24543|/equities/finning-international-inc|TSX||-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.170418233061|-40.491576797856|-41.09675029372|-41.456183832514|-41.456183832514|-41.456183832514|-41.456183832514|-43.377982143064|-43.377982143064|-43.377982143064|-43.377982143064|-43.377982143064|-43.377982143064|-43.468515225589|-43.468515225589|-43.468515225589|40.840912416686|40.840912416686|40.840912416686|40.840912416686|40.840912416686|40.840912416686|40.840912416686|40.840912416686|40.840912416686|40.840912416686|40.840912416686|40.707402736069||40.694384364583|40.694384364583|40.63635520251|40.63635520251|40.63635520251|40.63635520251|40.63635520251|40.63635520251|40.63635520251|40.63635520251|40.172615679451|39.041870586603|39.041870586603|38.802079616354|38.405089522253|37.837887882758|37.837887882758|-40.261518299281|-40.261518299281|-40.261518299281|-40.261518299281|-40.261518299281|-40.261518299281|-40.261518299281|-40.603910882935|-40.665455561728|37.475979928304|37.475979928304|37.475979928304||37.475979928304|37.475979928304|37.475979928304|37.475979928304|37.350532668751|37.116146875666|36.970799441748|36.970799441748|36.840864529351|36.840864529351|36.568181530347|36.338535220215|-39.67527878206|-39.67527878206|-39.67527878206|-39.67527878206|-39.67527878206|-39.67527878206|-39.67527878206||-39.898644896801|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274||-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.448538562274|-41.680480570233|-41.680480570233|-41.915652633494|-41.915652633494|-41.990170135306|-42.519077767053|-43.064232212426|-43.064232212426|-43.377138392574|-43.377138392574|-43.779338950655|-43.779338950655|-43.779338950655|-44.158603569893|-44.158603569893|40.878981798536|40.878981798536|40.878981798536|40.878981798536|40.878981798536|40.878981798536|40.878981798536|40.878981798536||40.878981798536|40.571647451594|40.255551668146|40.255551668146|40.255551668146|40.255551668146|40.255551668146|40.255551668146|40.255551668146|40.255551668146|40.255551668146|40.255551668146|40.255551668146|40.255551668146|40.187140340431|40.187140340431|40.187140340431|40.187140340431|40.187140340431|40.187140340431|40.187140340431|40.187140340431|40.187140340431|40.187140340431|40.187140340431|40.187140340431|40.187140340431|39.760711107898|39.469123851644|38.824245842542|38.824245842542|38.824245842542|38.54138354046|37.534314671963|37.059958447902||37.059958447902|36.2724537208|35.361059011609|-37.645119411977|-37.645119411977|-37.645119411977|-37.645119411977|-37.645119411977|-37.645119411977|-37.645119411977|-37.645119411977|-37.645119411977|-37.645119411977|-37.747667839359|-37.747667839359|-37.747667839359|-37.747667839359|-37.747667839359|-37.747667839359|-37.747667839359|-37.747667839359|-37.747667839359|-37.948542008958|-37.948542008958|-38.406713682371|-38.42217542649|-38.42217542649|-38.910195689739||-39.560426424242|-39.560426424242|-40.202417689669|-40.506150884157|-40.506150884157|-40.506150884157|-40.506150884157|-40.57961047438|37.615520652213|37.615520652213|37.615520652213|37.615520652213|37.615520652213|37.615520652213|37.506134015629|37.474195228613|37.474195228613|37.474195228613|37.471328031792|36.869809322638|36.507671378673|36.507671378673|36.507671378673|36.507671378673|36.507671378673|36.2348342501|36.2348342501|36.2348342501|36.2348342501|36.2348342501|36.2348342501|36.2348342501|36.2348342501|36.2348342501||36.2348342501|36.2348342501|36.2348342501|||35.927040056263|35.745234800311|35.745234800311|35.545815071499|35.041624710192|35.041624710192
08869|24537|/equities/first-quantum-minerals?cid=24537|TSX||17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.363001453671|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439||17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|17.138206137439|16.308464873009|16.308464873009|15.698464805279|15.698464805279|15.698464805279|15.16329387205|14.790882889619|14.639313927613|14.519236714004|13.890263405507|-16.393575813119|-16.393575813119|-16.393575813119|-16.393575813119|-16.700084105404|-16.87259344621|-17.836769734969||15.601566547565|15.601566547565|15.601566547565|15.601566547565|15.601566547565|15.048408025296|-17.150937731064|-17.150937731064|-17.150937731064|-17.150937731064|-17.150937731064|-17.150937731064|-17.150937731064|-17.150937731064|-17.150937731064|-17.150937731064|-17.150937731064|-17.150937731064|-17.471597652741||-17.955664507888|-18.439327561836|-18.439327561836|-18.439327561836|-18.598002533143|-18.598002533143|-18.598002533143|-18.598002533143|-18.598002533143|-18.830651935758|-18.830651935758|-19.286835123898|16.672018453681|16.672018453681|16.672018453681|16.672018453681|16.672018453681|16.672018453681|16.672018453681|16.672018453681|16.672018453681|16.672018453681|16.672018453681|16.672018453681||16.672018453681|16.672018453681|16.672018453681|-18.469500436563|-18.469500436563|-18.469500436563|-18.469500436563|-18.469500436563|-18.469500436563|-18.469500436563|-18.701667244985|-18.904075763572|-19.276265130059|-19.276265130059|-19.288397521777|-19.288397521777|-19.288397521777|-19.288397521777|-19.288397521777|17.012681947049|17.012681947049|17.012681947049|17.012681947049|17.012681947049|17.012681947049|17.012681947049|17.012681947049|17.012681947049|17.012681947049||16.054261623991|16.054261623991|16.054261623991|15.862513475035|15.721681900493|15.721681900493|15.54631298965|15.501719666358|15.501719666358|15.501719666358|14.918446629711|14.918446629711|14.918446629711|14.918446629711|14.918446629711|14.476607421446|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.882174671774|13.375193848747|13.318943306421|13.318943306421|12.842159214522|12.69628815177|12.664636926044||12.664636926044|12.664636926044|12.664636926044|12.664636926044|12.664636926044|12.664636926044|12.664636926044|12.664636926044|12.664636926044|12.395152388005|12.339058092334|12.12228682648|12.042635826858|12.042635826858|12.042635826858|12.042635826858|12.042635826858|12.042635826858|11.573484160936|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115||11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|10.710424466681|10.397229288499|10.397229288499|10.397229288499|10.397229288499|10.397229288499|10.397229288499|9.8835883653607|9.4523208976285||-11.861067383452|-11.861067383452|-11.861067383452|||-11.861067383452|-11.861067383452|-11.861067383452|-11.861067383452|-11.861067383452|-11.861067383452
08870|24544|/equities/fortuna-silver-mines|TSX||-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2329548439384|-7.2627278523313|-7.2842562620351|-7.2842562620351|-7.2842562620351|-7.542507086033|6.6183446254009|6.6183446254009|6.6183446254009|6.6183446254009|6.6183446254009|6.6183446254009|6.6183446254009|6.6183446254009|6.6183446254009|6.6183446254009|6.3714940907419|5.9366600647966|-6.9697558637994|-6.9697558637994|-6.9697558637994||-6.9697558637994|-6.9697558637994|-6.9697558637994|-6.9847286803345|-7.130253962104|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.1252769926403|6.0636410425343|5.8846012961244|5.4995570062902|-6.3626071995633|-6.3626071995633|-6.3626071995633|-6.4059523814406|-6.4773485505392|-6.4773485505392|-6.6781649417137||5.8461708924499|5.8461708924499|5.8461708924499|5.8461708924499|5.8461708924499|5.8461708924499|5.8461708924499|5.8461708924499|-6.6877996242099|-6.6877996242099|-6.6877996242099|-6.6877996242099|-6.6877996242099|-6.6877996242099|-6.6877996242099|-6.6877996242099|-6.6877996242099|-6.6877996242099|-6.6877996242099||-7.1050551507267|-7.189968943619|-7.189968943619|-7.189968943619|-7.189968943619|-7.2413540946369|-7.24706025774|6.6285035170348|6.6285035170348|6.6285035170348|6.6285035170348|6.6285035170348|6.6285035170348|6.6285035170348|-7.3825021098002|-7.3825021098002|-7.3825021098002|-7.3825021098002|-7.3825021098002|-7.3825021098002|-7.3825021098002|-7.3825021098002|-7.3825021098002|-7.3825021098002||-7.4112309052762|-7.4112309052762|-7.4112309052762|-7.4791452436774|-7.6421576603616|-7.6421576603616|-7.6421576603616|-7.6421576603616|-7.6421576603616|-7.6421576603616|-7.7612860582896|-7.7964289875635|-8.0166405537256|-8.0166405537256|-8.0590450607548|-8.1406055912718|-8.1461798037698|-8.1461798037698|7.7509821193968|7.7509821193968|7.7509821193968|7.7509821193968|7.7241756083979|7.7241756083979|7.5813068419047|7.3170076508597|7.1099551669304|7.1099551669304|7.1099551669304||6.8238391072159|6.45148776975|6.3972088121343|6.2118986473005|6.1612947175435|6.1612947175435|5.9936605768658|5.9168453566739|5.8892725432922|5.7180806492224|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.6809075290229|5.5793417487173|5.3562244644907|5.3562244644907|5.0902492990258|4.7663880708221|4.5932091742095||4.4563432831827|4.2659370788008|4.1899301087492|4.1567593585144|4.1567593585144|4.1567593585144|4.0712819359281|4.0712819359281|4.0712819359281|4.0572576811555|4.0496390310632|4.0496390310632|3.8973767456862|3.8959741788277|3.8002489360581|3.7008217445631|3.7008217445631|3.7008217445631|3.6414684842713|-3.9961819137065|-3.9961819137065|-3.9961819137065|-4.0405948280954|-4.0405948280954|-4.1112163728767|-4.1249627742826|-4.153291878177|-4.2057241647296||-4.2057241647296|-4.2057241647296|-4.2057241647296|-4.2674712967931|-4.3755236413809|-4.3866929640077|-4.4866030999579|-4.5978924244155|-4.6656698289611|-4.6656698289611|-4.671817444084|-4.671817444084|-4.671817444084|-4.7081698202767|-4.7081698202767|-4.7362999147484|-4.7914443221699|-4.7991555851524|-4.7991555851524|-4.7991555851524|-4.877950686197|-5.0366120271998|-5.3342909739103|-5.3601200016784|-5.3601200016784|-5.3601200016784|-5.3601200016784|-5.3601200016784|-5.3601200016784|-5.4043520236484|-5.4043520236484|-5.4043520236484|-5.4043520236484|-5.4126370390308||-5.4126370390308|-5.4126370390308|-5.4126370390308|||-5.4126370390308|-5.4126370390308|-5.4126370390308|-5.4126370390308|-5.4126370390308|-5.4126370390308
08871|24538|/equities/franco-nevada-corp|TSX||-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-174.7335319639|-176.27004158505|-179.477820423|-185.95535683936|-189.28873131348|180.58881084553|180.58881084553|180.58881084553|180.58881084553|180.58881084553|180.58881084553|180.58881084553|179.57395524043|178.67967276063|177.69872705984|177.69872705984|176.38247217125|175.38386020601|169.78651025494|165.84222812344|-172.9047071592|-172.9047071592||-172.9047071592|-172.9047071592|-172.9047071592|-172.9047071592|-173.37411987958|-173.70234969123|164.62462871514|164.62462871514|164.62462871514|164.62462871514|164.62462871514|164.62462871514|163.70458674919|163.13017479529|163.13017479529|163.13017479529|161.25072202697|-170.6569857011|-170.6569857011|-170.6569857011|-170.6569857011|-170.6569857011|-170.6569857011|-170.6569857011|-170.6569857011|-170.6569857011|-170.91732665465|-170.91732665465|-173.06758574827||-174.62954541692|-174.81126380856|-174.81126380856|-174.81126380856|-174.81126380856|-174.81126380856|-174.81126380856|-174.81126380856|-174.81126380856|-174.81126380856|-174.81126380856|-174.81126380856|-174.81126380856|-177.49471825093|-177.49471825093|-177.49471825093|-177.49471825093|-178.15245997608|-179.74884570639||168.07169011929|168.07169011929|168.07169011929|165.77439338981|165.77439338981|165.77439338981|165.77439338981|165.77439338981|165.77439338981|165.77439338981|165.77439338981|165.77439338981|165.77439338981|165.68321558965|165.39968985465|164.27409658329|162.33900271408|160.35110866749|-169.38020330529|-169.38020330529|-169.38020330529|-169.38020330529|-169.38020330529|-169.38020330529||-169.38020330529|-169.38020330529|-169.38020330529|-169.38020330529|-169.38020330529|-169.38020330529|-169.38020330529|-169.38020330529|-170.18074589134|-170.18074589134|-171.30471992891|-173.76246092498|-174.14487263848|-174.14487263848|-174.14487263848|-174.14487263848|-174.14487263848|-174.14487263848|-175.3176383673|165.25664020959|165.25664020959|165.25664020959|165.25664020959|165.25664020959|165.25664020959|165.25664020959|165.25664020959|165.25664020959|165.25664020959||164.95719584773|164.95719584773|164.95719584773|164.95719584773|164.95719584773|164.95719584773|164.04631953051|162.65480459852|161.89033973132|160.65037544474|157.00692059649|157.00692059649|157.00692059649|156.84199671261|156.84199671261|155.87611129011|155.57376121666|155.57376121666|155.57376121666|155.57376121666|155.57376121666|155.00639623168|154.74505134282|154.74505134282|154.74505134282|154.74505134282|154.74505134282|153.85350865122|153.85350865122|153.67445700695|153.46272132728|153.46272132728|153.46272132728|153.46272132728|153.46272132728||149.87635896309|148.34468320614|148.34468320614|148.34468320614|148.34468320614|148.34468320614|145.94241347584|145.68602260255|145.44112781577|144.0540365013|143.94115339744|143.20683765815|143.20683765815|143.20683765815|143.20683765815|142.46331579399|142.46331579399|142.46331579399|-150.47670447175|-150.47670447175|-150.47670447175|-150.47670447175|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159||-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-152.63537372387|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872||-154.27116166872|-154.27116166872|-154.27116166872|||-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872
08872|24689|/equities/george-weston-ltd|TSX||-231.81784044126|-231.81784044126|-231.81784044126|-231.81784044126|-231.81784044126|-231.81784044126|-231.81784044126|-231.81784044126|-232.19537508067|-237.73653414047|222.15305708737|222.15305708737|222.15305708737|222.15305708737|222.15305708737|222.15305708737|220.47394984398|217.50106179089|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826||216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.79863453826|216.50667157709|216.50667157709|216.50667157709|216.50667157709|216.50667157709|216.50667157709|216.50667157709|216.50667157709|216.50667157709|216.50667157709|216.50667157709|216.50667157709|216.50667157709|212.86586858006|212.86586858006|212.86586858006|212.86586858006|212.86586858006|212.20022324993|212.20022324993||212.20022324993|212.20022324993|212.20022324993|211.67747295647|211.19663861889|210.9243224848|209.00423682936|206.78193435413|206.52347458256|206.52347458256|206.52347458256|206.52347458256|204.73248572862|204.73248572862|204.73248572862|204.73248572862|204.73248572862|204.73248572862|204.73248572862||204.73248572862|204.73248572862|204.73248572862|204.73248572862|204.73248572862|204.73248572862|204.73248572862|204.73248572862|203.07165247109|202.52738895578|200.28260850126|200.28260850126|200.28260850126|200.28260850126|200.28260850126|199.57346141796|198.61939947319|197.06711008496|195.97122915527|194.69381819402|194.69381819402|194.69381819402|193.14091185104|188.62601215057||187.69111688063|187.48731111388|187.48731111388|187.48731111388|187.48731111388|187.48731111388|187.48731111388|187.48731111388|187.48731111388|187.48731111388|187.48731111388|187.48731111388|187.48731111388|187.48731111388|187.48731111388|187.48731111388|187.48731111388|187.12412171817|187.12412171817|187.12412171817|187.12412171817|187.12412171817|187.12412171817|187.12412171817|187.12412171817|187.12412171817|184.32679902687|182.91755762778|182.37671842269||181.92843138837|181.92843138837|181.92843138837|181.92843138837|181.03287815929|181.03287815929|180.52213321351|180.52213321351|179.92125146282|178.60416727477|176.69852034707|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-184.96806217332|-185.03575063806|-185.03575063806|-187.25996727418|-187.25996727418|-187.25996727418|-187.25996727418|-187.25996727418|-187.82329754775|178.56845045021|178.56845045021|178.56845045021||178.56845045021|178.56845045021|178.56845045021|177.13327990562|175.85920345552|174.91041717012|174.91041717012|174.91041717012|174.91041717012|174.91041717012|174.91041717012|174.91041717012|173.82879214241|173.7631448048|173.7631448048|173.7631448048|173.7631448048|173.7631448048|173.7631448048|173.7631448048|173.7631448048|173.7631448048|173.7631448048|173.7631448048|171.69237531751|169.6187584569|168.47750692125|167.26000626612||165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.22746953306|165.22746953306|165.22746953306|164.59519823111|164.59519823111|164.59519823111|164.32966971968|163.4854838006|163.4854838006|162.88998356046|161.7317237678|161.7317237678|161.7317237678|161.7317237678|161.45747882159|160.78775417839|158.42083414434|-166.89971637519|-166.89971637519|-166.89971637519|-166.89971637519|-166.89971637519|-166.89971637519||-166.89971637519|-166.89971637519|-166.89971637519|||-166.89971637519|-166.89971637519|-166.89971637519|-166.89971637519|-166.89971637519|-168.52302233148
08873|40487|/equities/gibson-energy-inc|TSX||22.816135984128|22.816135984128|22.816135984128|22.816135984128|22.816135984128|22.816135984128|22.454873620873|-23.708491202174|-23.708491202174|-23.708491202174|-23.708491202174|-23.708491202174|-23.708491202174|-23.708491202174|-23.708491202174|-23.708491202174|-23.708491202174|-23.708491202174|-23.8516566709|-24.097524119631|22.83590669184|22.83590669184|22.83590669184|22.83590669184|22.83590669184|22.83590669184|22.83590669184|22.83590669184|22.83590669184|22.83590669184|22.557118940674|22.518464989488|22.286627287142|22.02514192183||22.002379858043|21.900806054787|21.900806054787|21.900806054787|21.900806054787|21.62200685046|21.617112824039|21.617112824039|21.617112824039|21.617112824039|21.617112824039|21.617112824039|21.617112824039|21.617112824039|21.517903854136|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713||-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.55080887713|-22.554230763271|-22.710257611622|-22.724632984251|-22.724632984251|-22.724632984251|-22.724632984251|-22.724632984251|-22.724632984251|-22.724632984251|-22.724632984251|-22.724632984251|-22.724632984251||-22.901259269814|-23.289865980227|-23.289865980227|-23.289865980227|-23.289865980227|-23.289865980227|-23.289865980227|-23.289865980227|-23.289865980227|-23.289865980227|-23.289865980227|-23.289865980227|-23.290019989111|-23.290019989111|-23.576775187298|-23.576775187298|-23.576775187298|-23.704589054642|-23.704589054642|-23.704589054642|22.490362135366|22.490362135366|22.490362135366|22.490362135366||22.490362135366|22.490362135366|22.464912562944|22.464912562944|22.464912562944|22.464912562944|22.464912562944|22.464912562944|22.464912562944|22.464912562944|22.464912562944|22.464912562944|22.464912562944|-23.277234523702|-23.277234523702|-23.277234523702|-23.277234523702|-23.277234523702|-23.277234523702|-23.277234523702|-23.277234523702|-23.277234523702|-23.293314793826|-23.297723001251|-23.297723001251|-23.297723001251|-23.333009877782|-23.333009877782|-23.333009877782||-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|-23.333009877782|22.494583049282|22.494583049282|22.494583049282|22.494583049282|22.494583049282|22.494583049282|22.494583049282|22.494583049282|22.494583049282|22.494583049282|22.494583049282|22.494583049282||22.494583049282|22.494583049282|22.494583049282|22.443981822845|22.353312263352|22.240347289887|22.219275368416|22.163638844715|21.917533262328|21.917533262328|21.917533262328|21.917533262328|21.828925300258|21.582082597504|21.582082597504|21.582082597504|21.5306466863|21.402386008087|21.342264553135|21.342264553135|21.116127963669|20.890697792511|20.577719824558|20.552298350596|20.552298350596|20.552298350596|20.014220020797|-21.354030443292||-21.354030443292|-21.354030443292|-21.354030443292|-21.354030443292|-21.354030443292|-21.354030443292|-21.354030443292|-21.407811192518|-21.460345510913|-21.78655860571|20.655019105444|20.655019105444|20.553911011495|20.534456856797|20.534456856797|20.512453008305|20.492595738113|20.492595738113|20.202884005109|20.099935026655|20.099935026655|20.099935026655|20.099935026655|20.099935026655|20.066594198555|20.004827476443|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531||-20.860120077531|-20.860120077531|-20.860120077531|||-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531
08874|24550|/equities/gildan-activewear|TSX||66.799615250788|66.799615250788|66.660963298146|66.660963298146|66.660963298146|66.397177220787|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|66.032077308401|65.209528918515|65.037812757768|64.872610999083|64.872610999083|64.372896566364|63.10796288474|63.10796288474|63.10796288474|63.10796288474|63.10796288474|63.076625071451|63.055420357303|63.032132950443||62.385147090337|62.385147090337|62.385147090337|61.766830439458|61.267589987527|61.213656439357|61.213656439357|61.213656439357|61.213656439357|61.213656439357|61.213656439357|61.213656439357|60.611840581422|60.22665717366|60.22665717366|60.22665717366|60.22665717366|59.655174756079|59.376861280898|58.881512424128|58.141223685046|58.141223685046|58.141223685046|58.141223685046|58.141223685046|58.141223685046|58.141223685046|58.141223685046|58.141223685046||58.141223685046|57.667471320651|57.361634580319|56.288484087724|55.43042565376|55.43042565376|55.43042565376|55.43042565376|55.324916850532|55.035463769132|54.51350849903|54.51350849903|53.938896908102|53.819885216087|53.74172879681|53.74172879681|53.74172879681|53.74172879681|53.74172879681||53.74172879681|53.74172879681|53.74172879681|53.174699163272|52.632998095435|52.152221055474|51.740981842668|51.740981842668|51.740981842668|51.740981842668|51.613301761713|51.613301761713|51.613301761713|51.613301761713|51.522226861188|51.522226861188|50.86302731111|50.085587952693|50.052875384313|50.014861063408|49.747624666875|49.672360825743|49.481790357393|49.347015728064||49.347015728064|49.347015728064|49.347015728064|49.347015728064|49.347015728064|49.305221910534|49.305221910534|49.305221910534|49.305221910534|49.305221910534|49.305221910534|49.305221910534|49.305221910534|49.305221910534|49.305221910534|48.778577348985|48.557864636621|47.972158382263|47.972158382263|47.972158382263|47.972158382263|47.972158382263|47.972158382263|47.972158382263|47.972158382263|46.270175878567|45.690195022206|45.355771102487|45.24641337878||-48.921458589597|-48.921458589597|-48.921458589597|-48.921458589597|-48.921458589597|-48.921458589597|-48.921458589597|-49.072176787107|-49.089084038965|-49.516206937622|-50.542451228909|-50.729014996899|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538||47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|47.296613423538|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|45.223222588109|44.113174613375||44.113174613375|43.970750367264|43.844654961188|43.844654961188|43.844654961188|43.261836709534|43.119264061754|42.809739253593|42.770821621763|42.611992600342|42.611992600342|42.611992600342|42.585099973661|42.585099973661|42.585099973661|41.99066669674|-44.555022136692|-44.555022136692|-44.555022136692|-44.555022136692|-44.555022136692|-44.555022136692|-44.555022136692|-44.555022136692|-44.798794112976|-44.798794112976|-44.857758112317|-44.857758112317|-44.857758112317|-45.489729743937|-45.688311530197|-46.33312474472|-46.4190277654|-47.009474074186||-47.526386998982|-47.526386998982|-47.679876087871|||-48.03375005586|-48.973056049954|-49.540917428729|-49.540917428729|-49.540917428729|-49.540917428729
08875|42830|/equities/easyhome-ltd.|TSX||-182.81838567537|-182.81838567537|-182.81838567537|-183.54932443612|-184.33596022327|-184.33596022327|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-184.48680738866|-185.85533835556|-190.52593662635|179.38200034163|179.38200034163|178.45499631058|-189.09254375912|-189.09254375912||-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-189.09254375912|-191.77113384137|-191.77113384137|-191.77113384137|-191.77113384137|-191.77113384137|-191.77113384137|-191.77113384137|-191.77113384137|-191.77113384137|-191.77113384137|-191.77113384137|-193.42625728061|-193.43528742713|-197.89754735013|-198.74949074874|-200.40054788732||-201.49263270225|-201.49263270225|-201.49263270225|-201.49263270225|-201.49263270225|-201.49263270225|-201.49263270225|-201.90014948145|-202.11683309625|-203.49980882087|-204.79367863777|-206.38519665536|-207.38188337548|185.19158807412|185.19158807412|185.19158807412|185.19158807412|185.19158807412|185.19158807412||185.19158807412|185.19158807412|185.19158807412|183.89120001942|180.6918857909|180.45514397834|180.45514397834|180.45514397834|178.94293748244|-195.52642736271|-195.52642736271|-195.52642736271|-195.52642736271|-195.52642736271|-195.52642736271|-195.52642736271|-195.52642736271|-195.52642736271|-195.52642736271|-200.45547559344|-202.42941620707|-213.01434784862|187.04072485|182.56191921267||181.98546324873|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|180.10308885664|177.95843898025|177.23548053334|176.17997660714|-186.44044870833|-186.44044870833|-186.44044870833|-186.44044870833|-186.44044870833|-186.44044870833|-186.44044870833|-186.44044870833|-186.44044870833|-187.90383057572|172.42658385719||172.42658385719|172.42658385719|172.42658385719|172.42658385719|172.42658385719|172.42658385719|172.42658385719|172.42658385719|172.42658385719|169.51675923097|169.06807595081|166.4706357407|166.33416274799|166.33416274799|166.33416274799|164.34407195795|160.48064497651|160.48064497651|159.38793520068|159.12424673732|159.12424673732|159.12424673732|159.12424673732|159.12424673732|159.12424673732|159.12424673732|159.12424673732|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228||157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228|157.08222043228||157.08222043228|156.60135393354|146.77262338237|-165.7844721809|-165.7844721809|-165.7844721809|-165.7844721809|-165.7844721809|-166.37918593046|-166.37918593046|-166.37918593046|-166.37918593046|-167.28784969261|-167.28784969261|-170.61261609319|157.1882063886|157.1882063886|157.1882063886|157.1882063886|156.0024455411|153.31827156884|152.32530543917|151.85605503151|151.85605503151|150.72950952394|150.06056529|149.32403172331|149.32403172331|149.19667629695|149.19667629695|149.19667629695|149.19667629695|149.19667629695|149.19667629695||149.19667629695|149.19667629695|149.19667629695|||149.07742695782|147.58518902431|146.67968459929|146.67968459929|146.67968459929|146.67968459929
08876|24553|/equities/great-west-lifeco-inc|TSX||48.502158932607|48.502158932607|48.336431721013|48.336431721013|48.273811794167|48.085632696129|48.085632696129|47.696813148897|47.307569656815|47.257858435967|47.257858435967|47.257858435967|47.257858435967|47.257858435967|47.257858435967|47.257858435967|46.787066107169|46.082848898984|46.044812881327|46.044812881327|46.044812881327|46.044812881327|46.044812881327|46.044812881327|46.044812881327|46.044812881327|46.044812881327|46.044812881327|46.044812881327|46.044812881327|45.823127865103|45.666251208282|45.405278976203|45.211422398621||44.89658085829|44.579945174383|44.579945174383|44.579945174383|44.579945174383|44.579945174383|44.468883998511|44.468883998511|44.359428748323|44.359428748323|44.359428748323|44.359428748323|44.359428748323|44.359428748323|44.238251748829|44.123614274957|44.045683078742|43.986315388123|43.833680941705|43.461869798374|43.319854933102|43.044838382226|42.988228078096|42.988228078096|42.988228078096|42.988228078096|42.988228078096|42.988228078096|42.578871824081||42.578871824081|42.578871824081|42.474302823605|41.977001357147|41.808336655375|41.675105997658|41.675105997658|41.495674076716|41.199635972624|41.158763132763|40.669736449665|40.521930236227|40.143809762936|-42.317983457573|-42.317983457573|-42.317983457573|-42.317983457573|-42.415969309404|40.054956732714||40.054956732714|40.054956732714|40.054956732714|40.054956732714|39.93500979266|39.93500979266|39.68667690314|39.444640816992|39.351947295059|39.351947295059|39.351947295059|39.351947295059|39.351947295059|-41.137395971381|-41.137395971381|-41.137395971381|-41.137395971381|-41.137395971381|-41.137395971381|-41.137395971381|-41.137395971381|-41.137395971381|-41.137395971381|-41.137395971381||-41.137395971381|-41.137395971381|-41.137395971381|-41.137395971381|-41.137395971381|-41.137395971381|-41.137395971381|-41.296039760793|-41.296039760793|-41.296039760793|-41.296039760793|-41.665320913753|-42.052745116532|-42.052745116532|-42.052745116532|-42.052745116532|-42.251382470992|-42.889485271416|-42.889485271416|-42.889485271416|-43.096649072393|41.322608641594|41.322608641594|41.322608641594|41.322608641594|41.322608641594|41.322608641594|41.322608641594|41.322608641594||41.322608641594|41.322608641594|41.322608641594|41.322608641594|41.322608641594|41.322608641594|41.256396594484|41.256396594484|41.256396594484|40.990161170385|40.478512487832|-41.808401036938|-41.808401036938|-41.808401036938|-41.808401036938|-41.808401036938|-41.808401036938|-42.107593001505|-42.107593001505|-42.214185281486|-42.214185281486|-42.214185281486|-42.214185281486|-42.321874137157|-42.43950351108|-42.43950351108|-42.863892272986|-43.344603330865|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716||41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|41.422653722716|-43.753900043932|-43.753900043932|-43.753900043932|-43.753900043932|-43.753900043932|-43.753900043932|-43.753900043932|-43.753900043932|-43.753900043932|-43.753900043932|-43.753900043932|-43.753900043932||-43.753900043932|-43.753900043932|-43.753900043932|-43.789333865341|-44.437593616045|-45.150105967562|43.518844183169|43.518844183169|43.518844183169|43.518844183169|43.518844183169|43.518844183169|43.518844183169|43.281494308271|43.033757711092|43.033757711092|42.526396566673|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723||42.41315235723|42.41315235723|42.41315235723|||42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723
08877|24556|/equities/h-r-reit|TSX||-10.457845808617|-10.457845808617|-10.457845808617|-10.457845808617|-10.457845808617|-10.457845808617|-10.490383918143|-10.503759762818|-10.615133887367|-10.615133887367|-10.615133887367|-10.751259465832|-10.878066535148|-11.065981090203|-11.065981090203|-11.065981090203|-11.065981090203|-11.065981090203|-11.06836816691|-11.06836816691|-11.06836816691|-11.193186780066|-11.334520470766|-11.334520470766|-11.381969193034|-11.381969193034|-11.381969193034|-11.381969193034|-11.381969193034|-11.381969193034|-11.381969193034|-11.381969193034|-11.381969193034|-11.381969193034||-11.381969193034|-11.381969193034|-11.464410335281|-11.585734083099|10.983617579017|10.983617579017|10.983617579017|10.983617579017|10.983617579017|10.983617579017|10.983617579017|10.983617579017|10.944960013183|10.944960013183|10.910511642863|10.86834611514|10.778717831537|10.684373324361|10.684373324361|10.684373324361|10.670970432456|10.548856038182|10.361507012147|10.215007651403|10.110009207278|10.066677399071|10.066677399071|10.020197413135|9.8779594664813||9.8779594664813|9.8329130226007|9.8329130226007|9.6404589076429|9.5082872067988|9.2669857514235|9.2289624964493|9.2289624964493|9.2289624964493|9.2289624964493|9.2289624964493|9.2289624964493|9.2289624964493|9.2289624964493|9.2289624964493|9.2289624964493|9.2289624964493|9.2289624964493|9.2289624964493||9.2289624964493|9.2289624964493|9.2289624964493|9.2289624964493|9.2072691666366|9.2072691666366|9.160854205741|9.1253933478875|9.030437104071|9.0165863232442|9.0165863232442|9.0165863232442|9.0165863232442|8.843984890495|8.7490555569398|8.7490555569398|8.5728398743457|-9.1812003331362|-9.1812003331362|-9.1812003331362|-9.1812003331362|-9.1812003331362|-9.1812003331362|-9.1812003331362||-9.1812003331362|-9.1812003331362|-9.1812003331362|-9.1812003331362|-9.1812003331362|-9.1812003331362|-9.2391114452347|-9.2823463257667|-9.39538503317|-9.4168170362486|-9.5058855193355|-9.5058855193355|-9.5587784088073|-9.5587784088073|-9.599011621516|-9.599011621516|-9.599011621516|-9.599011621516|-9.599011621516|-9.599011621516|-9.599011621516|-9.599011621516|-9.6061243587523|9.1394803447524|9.1394803447524|9.1394803447524|9.1394803447524|9.1394803447524|9.1394803447524||9.1394803447524|9.1394803447524|8.9688667636225|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.9398705407375|8.7009675154414|8.697147655351|8.697147655351|8.697147655351|8.697147655351|8.697147655351||8.697147655351|-9.2428393778515|-9.2428393778515|-9.2428393778515|-9.2428393778515|-9.2428393778515|-9.2428393778515|-9.2428393778515|-9.2428393778515|-9.2428393778515|-9.2428393778515|-9.3931548791144|-9.4240604724061|-9.4641356211211|-9.4641356211211|-9.4641356211211|-9.4641356211211|-9.4641356211211|-9.4641356211211|-9.4641356211211|-9.478484178175|-9.5602597402086|-9.6463993574237|-9.7409995954407|-9.899999821757|-9.987777035076|-10.063086077724|-10.10620662587||9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5611897288163|9.5346113697766|9.5346113697766|9.5346113697766|9.5346113697766|9.5346113697766|9.5346113697766|9.4240133515197|9.3872364087456|9.3728176615848|9.3728176615848||9.3728176615848|9.3590626886129|9.3590626886129|||9.3590626886129|9.3590626886129|9.3590626886129|9.3590626886129|9.3590626886129|9.3590626886129
08878|24555|/equities/home-capital-group-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08879|24554|/equities/hudbay-minerals|TSX||-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.368019254227|-13.506317779718|12.282626966874|12.282626966874|12.282626966874|12.282626966874|12.282626966874|12.282626966874|12.282626966874|12.282626966874|12.282626966874|12.282626966874|12.282626966874|12.028994988567|12.028994988567|12.028994988567|11.964994800495|11.877772053532|11.760472487654|11.760472487654|11.760472487654||11.760472487654|11.760472487654|11.760472487654|11.760472487654|11.760472487654|11.760472487654|11.760472487654|11.760472487654|11.588281672958|11.588281672958|11.588281672958|11.558090997806|10.801767800771|10.678075020537|9.832306165414|9.7881864261688|9.7881864261688|9.4268734402194|-10.315852768492|-10.315852768492|-10.315852768492|-10.315852768492|-10.315852768492|-10.315852768492|-10.539003088818|-10.686669829539|-11.059354944418|-11.22428334575|-11.478648963031||10.193008428384|10.193008428384|10.193008428384|10.193008428384|10.193008428384|9.8811204230003|-10.998289555457|-10.998289555457|-10.998289555457|-10.998289555457|-10.998289555457|-10.998289555457|-10.998289555457|-10.998289555457|-11.140702354765|-11.140702354765|-11.140702354765|-11.274669077502|-11.292965679816||-11.89357310473|-12.132075245476|-12.132075245476|-12.132075245476|-12.143470193264|-12.143470193264|-12.143470193264|-12.300333536845|-12.300333536845|-12.321400252367|-12.321400252367|-12.795444267088|-13.243827785711|12.182970268352|12.182970268352|12.182970268352|12.182970268352|12.182970268352|12.182970268352|12.182970268352|12.182970268352|12.013022191904|11.86446905973|-13.030882651598||-13.030882651598|-13.030882651598|-13.030882651598|-13.030882651598|-13.030882651598|-13.030882651598|-13.030882651598|-13.030882651598|-13.030882651598|-13.030882651598|-13.392924952276|-13.629916747155|-13.86884823324|-13.86884823324|-13.901726369526|-13.901726369526|-14.016630878045|-14.016630878045|-14.016630878045|12.730858726163|12.730858726163|12.730858726163|12.730858726163|12.730858726163|12.730858726163|12.730858726163|12.730858726163|12.730858726163|12.730858726163||12.310532732292|12.310532732292|12.310532732292|11.805036566306|11.020873888387|11.017637738535|10.737367249789|10.737367249789|10.737367249789|10.737367249789|10.737367249789|10.737367249789|10.737367249789|10.737367249789|10.737367249789|10.275407633585|9.8948281254527|9.8948281254527|9.8948281254527|9.8948281254527|9.8948281254527|9.8948281254527|9.8948281254527|9.8948281254527|9.8948281254527|9.8948281254527|9.8948281254527|9.8948281254527|9.8948281254527|9.3520319689376|9.2033686360896|9.1976315932341|9.1162575038349|8.7558731130213|8.7558731130213||8.6893034567933|8.5727593117187|8.5727593117187|8.5727593117187|8.5727593117187|8.5727593117187|8.5727593117187|8.5727593117187|8.5727593117187|8.5102875688815|8.3514308376603|8.2463119740279|7.9448278328985|7.9448278328985|7.9448278328985|7.9448278328985|7.6836968948676|7.5778976725739|7.5778976725739|7.3865525774604|7.2481137439549|7.1095710512599|6.9506345321294|6.7839683171511|6.7839683171511|-7.4384934956154|-7.4384934956154|-7.4384934956154||-7.4384934956154|-7.4384934956154|-7.4384934956154|-7.4384934956154|-7.4958561298681|-7.4958561298681|-7.641507055741|7.0032315127291|7.0032315127291|7.0032315127291|7.0032315127291|7.0032315127291|7.0032315127291|7.0032315127291|7.0032315127291|7.0032315127291|7.0032315127291|6.9835907212273|6.8981892770408|6.8981892770408|6.8981892770408|6.8981892770408|6.8981892770408|6.8981892770408|6.8981892770408|6.8981892770408|6.8981892770408|6.8981892770408|6.8981892770408|6.8981892770408|6.8981892770408|6.8981892770408|6.8981892770408|6.8981892770408||6.8981892770408|6.8981892770408|6.8981892770408|||6.7760435415505|6.737826196485|6.6825847803809|6.6787051822585|6.5685614905801|6.5400683175686
08880|960802|/equities/hydro-one-limited|TSX||44.081547241749|44.081547241749|43.863998638834|-45.865042291833|-45.865042291833|-45.865042291833|-45.865042291833|-45.865042291833|-45.865042291833|-45.865042291833|-45.865042291833|-45.865042291833|-45.984935859593|-45.984935859593|-45.984935859593|-45.984935859593|-45.984935859593|-45.984935859593|44.366785571679|44.366785571679|44.366785571679|44.366785571679|44.366785571679|44.366785571679|44.366785571679|44.366785571679|44.366785571679|44.366785571679|44.366785571679|44.366785571679|44.366785571679|44.072539379978|-45.913519498392|-45.913519498392||-45.913519498392|-45.913519498392|-45.913519498392|-45.913519498392|-46.307799256161|-46.671444058766|-47.605494949939|-48.164262736507|-48.164262736507|-48.164262736507|-48.164262736507|-48.164262736507|-48.164262736507|-48.164262736507|-48.164262736507|-48.164262736507|-48.735292183766|46.053588682476|46.053588682476|45.911209748921|45.545233910544|45.170262223331|45.039023694982|45.039023694982|44.97336060205|44.825073768069|44.825073768069|44.457304373239|44.137560516436||43.875624186285|43.642358893032|43.296509126684|43.198573061497|43.198573061497|43.198573061497|43.120080043509|42.917311617218|42.748402008836|42.442668474852|42.127411035629|42.010615758407|42.010615758407|42.010615758407|41.638463157534|41.624503847632|41.624503847632|41.624503847632|41.624503847632||41.624503847632|41.624503847632|41.624503847632|40.94500324094|40.847844133697|40.847844133697|40.372049342617|40.134497124866|39.923823765418|39.923823765418|39.6159159646|39.109904075725|39.010455673604|39.010455673604|39.010455673604|39.010455673604|39.010455673604|38.870505405431|-40.180517144888|-40.180517144888|-40.180517144888|-40.180517144888|-40.180517144888|-40.180517144888||-40.180517144888|-40.180517144888|-40.180517144888|-40.180517144888|-40.180517144888|-40.180517144888|-40.241129287845|-40.571255137265|-40.709729117089|39.06119822488|39.06119822488|39.06119822488|39.06119822488|39.06119822488|39.06119822488|39.06119822488|38.934110418798|-40.588700425611|-40.588700425611|-40.588700425611|-40.588700425611|-40.588700425611|-40.588700425611|39.210116729199|39.210116729199|39.210116729199|39.210116729199|39.210116729199|39.210116729199||39.210116729199|39.210116729199|39.210116729199|38.994713135045|38.994713135045|38.825790744668|38.526158603966|38.1796197725|37.949301171376|37.677555746583|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.262560850114|-39.54673174325|-39.790813853381|-39.963125893405|-39.991531686574|-40.088366540041|-40.679851567045|-40.687738738781|-40.687738738781|-40.687738738781|-40.835728275342|-40.835728275342|-41.096920873901||-41.217966823866|-41.64107193449|39.696603376818|39.696603376818|39.696603376818|39.696603376818|39.696603376818|39.696603376818|39.696603376818|39.696603376818|39.696603376818|39.696603376818|39.696603376818|39.696603376818|39.694560562188|39.520808524902|39.520808524902|39.520808524902|39.520808524902|39.520808524902|39.520808524902|39.520808524902|39.520808524902|39.520808524902|39.520808524902|39.05026763399|39.05026763399|39.05026763399||38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.461698515816|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.040642452882|38.040642452882|37.891599067256|37.891599067256||37.840942577306|37.605491006577|37.506482121309|||37.506482121309|37.506482121309|37.506482121309|37.506482121309|37.506482121309|37.506482121309
08881|24559|/equities/ind.-alliance-insur.---financial|TSX||126.49505569364|126.49505569364|126.49505569364|126.49505569364|126.49505569364|126.49505569364|126.49505569364|124.19728461267|123.48998127456|123.48998127456|122.48331642676|121.53559741245|121.53559741245|121.53559741245|121.53559741245|121.53559741245|121.53559741245|119.82232686398|-118.36386695744|-118.36386695744|-118.36386695744|-118.36386695744|-118.36386695744|-118.36386695744|-118.36386695744|-118.36386695744|114.46097405169|114.46097405169|114.46097405169|114.46097405169|114.46097405169|113.92608253396|113.47509121273|113.10510046586||112.18678095721|110.72641926764|110.13360738164|110.13360738164|109.57704347894|109.57704347894|108.53783089788|108.53783089788|107.87203489047|107.28781515472|107.18645907898|106.53967933146|105.41352928444|104.91669727215|104.68376588096|104.68376588096|103.5914049068|102.20267464484|101.76518987909|100.99187993225|100.70875665012|99.41765461198|99.41765461198|99.41765461198|99.40081629488|99.40081629488|99.40081629488|99.40081629488|98.274792509312||97.815883668523|97.218191492534|97.218191492534|96.69251736591|96.69251736591|95.768233086711|95.768233086711|94.709512855361|94.709512855361|94.709512855361|94.709512855361|94.709512855361|94.709512855361|92.690013198665|91.26779268032|90.837826811005|88.704499641728|88.704499641728|88.704499641728||88.704499641728|88.704499641728|88.704499641728|87.364362055152|87.364362055152|87.364362055152|86.653177585966|86.47466860593|86.47466860593|86.47466860593|86.47466860593|86.47466860593|86.47466860593|86.47466860593|85.187964236081|-88.286816793145|-88.286816793145|-88.286816793145|-88.286816793145|-88.286816793145|-88.923126226731|-89.169366108476|-89.169366108476|-89.169366108476||-89.169366108476|-89.169366108476|-89.169366108476|-89.169366108476|-89.169366108476|-89.169366108476|-89.169366108476|-89.169366108476|-89.169366108476|-89.169366108476|-89.169366108476|-90.735959833529|-91.509950918506|-91.509950918506|-91.657597311424|-91.657597311424|-92.348439066595|-93.223824016458|-93.443134405223|-93.549863064249|-93.549863064249|-94.202068342058|88.687322234791|88.687322234791|88.687322234791|88.19424565598|88.154069656755|88.154069656755|86.933971134187||86.477752405885|86.477752405885|86.477752405885|86.477752405885|86.223520522358|86.223520522358|82.765811809299|82.765811809299|82.765811809299|81.967009951006|81.3337070352|81.3337070352|81.3337070352|81.3337070352|81.3337070352|-85.21644969698|-85.21644969698|-85.21644969698|-85.21644969698|-85.21644969698|-85.21644969698|-85.21644969698|-85.21644969698|-85.21644969698|-85.978830876127|-85.978830876127|-86.365362977733|-87.216515063964|-88.23559826898|-88.23559826898|-88.23559826898|-88.23559826898|-88.23559826898|-88.23559826898|-88.23559826898||-88.565661420286|-88.611889776952|-88.611889776952|-88.611889776952|-89.314320601101|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.69353714973|-89.722822836045|-90.846466783024|-91.265523649296|-92.321752390549|-92.321752390549|-92.84138895106|-93.904322158757|88.818227509329||88.818227509329|88.818227509329|88.818227509329|88.818227509329|88.818227509329|88.269162915629|88.269162915629|88.269162915629|88.007418751357|88.007418751357|88.007418751357|88.007418751357|88.007418751357|87.815186314713|87.647680548335|87.647680548335|87.647680548335|87.320757843284|86.536395789548|-89.949991276665|-89.949991276665|-89.949991276665|-89.953320877203|-90.913691406392|-91.615214962587|-91.70371953306|-91.70371953306|-91.711260022173|-91.711260022173|-92.451954512077|-92.516022781626|-92.516022781626|-92.718918169092|89.209232055374||89.209232055374|89.209232055374|89.209232055374|||89.209232055374|89.209232055374|89.209232055374|89.209232055374|89.209232055374|89.209232055374
08882|24562|/equities/iamgold|TSX||-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.0668129816864|-8.1214625614745|-8.1214625614745|-8.1214625614745|-8.1214625614745|-8.1214625614745|-8.1214625614745|-8.3338473922524|-8.4459414091942|7.5479994983585|7.5479994983585|7.5479994983585|7.5479994983585|7.5479994983585|7.5479994983585|7.5479994983585|7.5479994983585|7.5479994983585|7.4166662661137|6.7457401452133|6.279155750812|6.2068399276346|-6.9212225324232||-6.9212225324232|-6.9212225324232|-6.9212225324232|-7.0058028042668|-7.1997806297799|6.7968053200232|6.7968053200232|6.7968053200232|6.7968053200232|6.7968053200232|6.7968053200232|6.7968053200232|6.7454650121931|6.7454650121931|6.7454650121931|6.7454650121931|6.7454650121931|6.7454650121931|6.7454650121931|6.7454650121931|6.6138499796394|6.3459444906981|6.2970720154383|6.2970720154383|6.2970720154383|6.2970720154383|6.2970720154383|6.2970720154383|6.2970720154383||6.2970720154383|6.2970720154383|6.2970720154383|6.2970720154383|6.2970720154383|6.2970720154383|6.2534839143403|6.2534839143403|6.2169264146628|6.0685294545295|5.9766994490228|5.7327216481723|5.7102460966682|5.5974953556696|5.2794394652754|4.806599316852|-5.7143341591439|-5.7948567546544|-5.7948567546544||5.2836635396615|5.2836635396615|5.2836635396615|5.2836635396615|5.2836635396615|5.2836635396615|5.2836635396615|5.2836635396615|5.2836635396615|5.2836635396615|5.2836635396615|5.2836635396615|5.2836635396615|5.2836635396615|5.2324040251457|5.2314248827607|5.2314248827607|5.2143610613777|5.055401101955|-5.5491306374781|-5.5491306374781|-5.5491306374781|-5.5491306374781|-5.5491306374781||-5.5491306374781|-5.5491306374781|-5.5491306374781|-5.5491306374781|-5.5491306374781|-5.5491306374781|-5.5491306374781|-5.5491306374781|-5.5491306374781|-5.5491306374781|-5.5545897031617|-5.6150994328207|-5.6948143027381|-5.6948143027381|-5.7461825236298|-5.7603473171996|-5.7603473171996|-5.7603473171996|-5.7603473171996|-5.9659412420907|-6.169379238411|-6.1963369182966|-6.1963369182966|-6.1963369182966|-6.1963369182966|-6.1963369182966|-6.1963369182966|-6.3342634629565|5.5147073322581||5.5041190048111|5.3873546278093|5.3776162637178|5.2595736199953|5.1539706316632|5.0477453433851|4.66805023213|4.6139447850185|4.5271608213801|4.5106483203538|4.5106483203538|4.5106483203538|4.5106483203538|4.5106483203538|4.5106483203538|4.5004893115316|4.5004893115316|4.5004893115316|4.5004893115316|4.5004893115316|4.5004893115316|4.5004893115316|4.5004893115316|4.5004893115316|4.5004893115316|4.5004893115316|4.5004893115316|4.411133153738|4.411133153738|4.411133153738|4.411133153738|4.411133153738|4.411133153738|4.3840368406656|4.294763209277||3.9658482889926|3.7859422476861|3.7332693770829|3.7011061829765|3.7011061829765|3.7011061829765|3.7011061829765|3.7011061829765|3.7011061829765|3.7011061829765|3.7011061829765|3.7011061829765|3.7011061829765|3.7011061829765|3.6803957005827|3.5604399597743|3.4590999192771|3.4181664196182|3.2932405303506|3.2282952505072|3.2282952505072|3.2282952505072|3.2282952505072|3.0617168697737|2.978241698045|2.978241698045|2.978241698045|2.978241698045||2.9415302175637|2.9415302175637|2.9415302175637|2.9415302175637|2.9415302175637|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.8270097851101|-3.5308333446613|-3.5308333446613|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976||3.1524843316976|3.1524843316976|3.1524843316976|||3.1524843316976|3.1113713694616|3.0965238227893|3.0494709163296|2.9310787418802|-3.3347218034715
08883|24561|/equities/igm-financial-inc|TSX||45.092266274529|45.092266274529|45.092266274529|45.092266274529|45.092266274529|44.740850661681|44.655390446369|44.08932250626|43.672580757485|43.440646532228|42.862385408802|42.743207764541|42.571368187929|42.571368187929|42.044650053126|42.044650053126|41.231144462522|41.231144462522|40.72653707478|40.72653707478|40.72653707478|40.72653707478|40.72653707478|40.429910562942|40.429910562942|40.429910562942|40.429910562942|40.429910562942|40.429910562942|40.429910562942|40.429910562942|40.103789327884|39.879635720947|39.879635720947||39.879635720947|39.452575290029|39.452575290029|39.436160579882|39.436160579882|39.436160579882|39.155659659363|39.155659659363|38.835227785287|38.835227785287|38.835227785287|38.835227785287|38.835227785287|38.627475113535|38.258859787676|37.952620994486|37.777356584246|37.463904778797|37.463904778797|37.463904778797|37.463904778797|37.463904778797|37.463904778797|37.463904778797|37.463904778797|37.463904778797|37.463904778797|37.463904778797|37.463904778797||37.463904778797|37.231560831422|37.035065895048|37.02340577016|36.965452542677|36.574947108576|36.462163013164|36.45740238157|36.317113833594|36.267345804823|36.019830909981|-38.248660425133|-38.248660425133|-38.248660425133|-38.248660425133|-38.248660425133|-38.248660425133|-39.253158774133|-39.253158774133||37.661624511474|37.661624511474|37.661624511474|37.661624511474|37.661624511474|37.661624511474|37.159026022745|37.037951039342|37.037951039342|37.037951039342|37.037951039342|37.037951039342|37.037951039342|37.037951039342|36.861050039491|36.861050039491|36.566166142579|36.1925726268|36.1925726268|36.1925726268|36.1925726268|36.1925726268|36.1925726268|36.1925726268||36.1925726268|36.1925726268|36.1925726268|36.1925726268|36.161031012145|36.161031012145|36.161031012145|36.161031012145|36.161031012145|36.161031012145|36.161031012145|36.161031012145|36.161031012145|-37.631265073285|-37.631265073285|-37.631265073285|-37.631265073285|-37.631265073285|-37.631265073285|-37.631265073285|-37.631265073285|-37.631265073285|-37.791959556458|36.273785571941|36.273785571941|36.273785571941|36.273785571941|36.273785571941|36.273785571941||36.273785571941|36.273785571941|36.273785571941|36.273785571941|36.273785571941|36.273785571941|36.273785571941|36.082700211187|36.082700211187|35.703555061177|34.736172942934|33.656857893|-34.844458192123|-34.844458192123|-34.844458192123|-34.844458192123|-34.844458192123|-34.844458192123|-34.844458192123|-34.844458192123|-34.844458192123|-34.844458192123|-34.844458192123|-34.844458192123|-35.202833290105|-35.202833290105|-35.202833290105|-35.202833290105|-35.202833290105|-35.202833290105|-35.202833290105|-35.470924504604|-35.744360323312|-35.988734531802|-36.312483152198||-36.349979558167|-36.349979558167|-36.525071051631|-36.525071051631|-36.525071051631|-36.525071051631|-36.525071051631|-36.525071051631|-36.525071051631|-36.620079149707|-36.802864196018|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663||34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.7962405106|34.7962405106|34.77137998967|34.717194526634|34.717194526634|34.492124802342|34.492124802342|34.245693690767|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172||34.013323626172|34.013323626172|34.013323626172|||33.812025607384|33.812025607384|33.812025607384|33.752193784465|33.752193784465|33.737273616248
08884|24956|/equities/innergex-renewable-energy-inc|TSX||-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.1943919608275|-9.2959916800569|-9.478323535821|-9.5275822002592|-9.5550913632912|-9.6471506093748|-9.6471506093748|-9.6471506093748|-9.6471506093748|-9.6471506093748|-9.7746122120495|-9.7764962865829|-9.7764962865829|-9.8388843220605|-9.9172032931868|-9.9172032931868|-10.108836926732|-10.307099442146|-10.307099442146|-10.307099442146|-10.307099442146|-10.307099442146|-10.307099442146|-10.307099442146|-10.307099442146|-10.307099442146|-10.307099442146||-10.307099442146|-10.307099442146|-10.522888718337|-10.674320020378|9.7947792263445|9.7947792263445|9.7947792263445|9.7947792263445|9.7947792263445|9.7947792263445|9.7947792263445|9.585310482495|9.4160628724895|9.4160628724895|9.2720140272602|9.0260136773699|-9.8553966809159|-9.8553966809159|-9.8553966809159|-9.8553966809159|-9.8553966809159|-9.8553966809159|-9.8553966809159|-9.8553966809159|-9.8553966809159|-9.858252760206|-9.858252760206|-9.858252760206|-9.858252760206||-9.9780801649454|-9.9780801649454|-9.9780801649454|-9.9780801649454|-9.9780801649454|-9.9780801649454|-9.9780801649454|-10.062311264714|-10.189790881166|-10.210751944726|-10.210751944726|-10.210751944726|-10.210751944726|-10.210751944726|-10.210751944726|-10.210751944726|-10.210751944726|-10.210751944726|-10.210751944726||-10.210751944726|-10.2678456152|-10.2678456152|-10.2678456152|-10.313162203687|-10.422402033163|-10.645446654771|-10.719941426884|-10.723938875416|-10.723938875416|-10.723938875416|10.010281625544|10.010281625544|10.010281625544|10.010281625544|10.010281625544|9.8716562013508|9.8716562013508|9.8716562013508|9.8716562013508|9.8716562013508|9.8716562013508|9.8716562013508|9.8716562013508||9.8716562013508|9.8716562013508|9.8716562013508|9.8716562013508|9.8716562013508|9.8716562013508|9.8716562013508|9.8716562013508|9.8716562013508|9.8716562013508|9.8716562013508|9.8716562013508|9.8716562013508|9.7314693715004|9.7314693715004|9.7314693715004|9.7314693715004|9.4527437715429|9.0797153080721|8.9085723653126|8.7239687988811|8.2784350186618|8.2784350186618|8.2784350186618|8.2754951125596|8.2754951125596|8.2754951125596|8.2754951125596|8.2754951125596||8.2754951125596|8.2754951125596|7.9222169591557|7.8651979499088|7.8651979499088|7.8651979499088|7.8651979499088|7.8651979499088|7.8651979499088|7.8651979499088|7.7474420923907|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446||7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6796026493446|7.6767802531339|7.5703112609759|7.427290864297|7.4104057768848|7.4104057768848|7.4104057768848|7.2248955810365|6.9815506233437|-8.1116129348171|-8.1116129348171|-8.1116129348171|-8.1116129348171|-8.1116129348171|-8.2229030871272||-8.403111187339|-8.403111187339|-8.403111187339|-8.5076235308914|-8.9668043735589|-9.007004645463|-9.102227002378|-9.2736133719615|-9.2736133719615|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372||-9.5663605728372|-9.5663605728372|-9.5663605728372|||-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372
08885|24560|/equities/intact-financial-corp|TSX||260.49656368108|260.49656368108|260.49656368108|260.49656368108|260.49656368108|260.49656368108|259.97894791333|259.32473225875|259.32473225875|259.32473225875|259.32473225875|259.32473225875|259.32473225875|259.32473225875|259.32473225875|259.32473225875|259.32473225875|259.32473225875|259.32473225875|258.89516854247|258.89516854247|258.89516854247|258.89516854247|258.84685881889|257.96818779084|257.7341238526|257.7341238526|257.7341238526|257.7341238526|257.7341238526|257.7341238526|255.09400670037|253.86588754754|253.86588754754||251.56936953116|251.56936953116|251.56936953116|251.56936953116|251.56936953116|251.56936953116|251.56936953116|251.56936953116|249.87595285363|249.68285146107|249.68285146107|246.4015011826|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458||244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|244.96892062458|243.16741573847|242.85017577847|241.60868621566|241.60868621566|241.60868621566|241.60868621566|241.60868621566|241.60868621566|241.60868621566|241.60868621566|241.60868621566||241.60868621566|241.60868621566|241.60868621566|234.73742438134|234.00603390597|233.91281022918|233.90849153871|233.90849153871|233.90849153871|231.15458239143|231.15458239143|231.15458239143|231.15458239143|231.15458239143|230.56343013518|228.87992193161|227.73435319197|226.05150385181|223.44611030463|222.93902308018|222.3017475756|222.3017475756|221.68638405888|219.89275851182||219.89275851182|218.71140750173|-228.94512424525|-228.94512424525|-228.94512424525|-228.94512424525|-228.94512424525|-229.2173659013|-230.45818314798|-230.6252109237|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457||221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|221.58304164457|219.83004789935|218.81171534444|218.60080086285|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.85568987559|-226.972392738|-226.972392738|-228.27978840581||-228.27978840581|-228.27978840581|-228.27978840581|-228.27978840581|-229.68476804883|-231.65863730279|-233.06348850293|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|223.79837456081|221.96541977297|218.96392082856|218.96392082856|218.96392082856||217.78435966356|215.65872946695|208.43859175527|203.42043821419|203.42043821419|203.42043821419|203.42043821419|203.42043821419|203.42043821419|203.42043821419|203.42043821419|203.42043821419|203.42043821419|202.90104910626|202.0450524941|201.05283288325|200.77886625383|200.77886625383|199.17929465079|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278||-207.787361278|-207.787361278|-207.787361278|||-207.787361278|-207.787361278|-210.52956574698|-211.03711042605|-211.03711042605|-211.10484600291
08886|24565|/equities/inter-pipeline-fund|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08887|40491|/equities/intertape-polymer-group-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08888|42920|/equities/ivanhoe-mines-ltd.|TSX||-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-19.84915382809|-20.200726323068|-20.438584544857|-20.725234237061|-20.725234237061|-20.725234237061|-20.725234237061|-20.725234237061|-20.725234237061|-20.725234237061|-20.759147978211|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053||18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.563878026053|18.287088145199|17.731713022939|17.731713022939|17.164022495052|17.164022495052|17.164022495052|16.398358399891|16.150953459765|15.854392872944|-17.649519363363|-17.649519363363|-17.649519363363|-17.649519363363|-17.73224350183|-18.06304773985|-18.519442130738|-18.519442130738|-19.074381459215||17.043316859472|17.043316859472|17.043316859472|17.043316859472|16.756463601046|16.478292440765|16.119214348653|16.031905285361|15.663782349166|15.341425832705|-17.302654266417|-17.302654266417|-17.302654266417|-17.501838207311|-17.569743921818|-17.569743921818|-17.569743921818|-17.829715148676|-18.018017124323||-18.621685848399|-19.52968194405|-19.52968194405|-19.52968194405|-19.52968194405|-19.52968194405|-19.52968194405|-19.91325810132|-20.192507772286|18.097836360865|18.097836360865|18.097836360865|18.097836360865|18.097836360865|18.097836360865|18.097836360865|17.685928514194|17.528253743595|-19.29986435045|-19.29986435045|-19.29986435045|-19.29986435045|-19.29986435045|-19.29986435045||-19.29986435045|-19.29986435045|-19.29986435045|-19.29986435045|-19.29986435045|-19.29986435045|-19.419710531009|-19.419710531009|-19.419710531009|-19.434677325104|-19.497626411589|-19.497626411589|-20.202919125195|-20.23824323508|-20.376627673005|-20.376627673005|-20.638487470296|-20.638487470296|-20.638487470296|-21.590590659272|-21.590590659272|-21.590590659272|-21.590590659272|-21.590590659272|-21.590590659272|-21.590590659272|-21.648433463983|19.014372557264|19.014372557264||18.60263593314|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|18.395260781647|17.848624091017|17.811916615911|17.811916615911|17.811916615911|17.811916615911|17.811916615911|17.811916615911|17.616019225063|17.17008457059|17.17008457059|17.022038564354|16.549487336113|16.514709083718|16.381899401525|15.775998695007|15.373886328396|15.318207879261|15.140785477113|15.053651038752|15.052390195646||14.856481434951|14.856481434951|14.856481434951|14.856481434951|14.856481434951|14.856481434951|14.856481434951|14.856481434951|14.856481434951|14.682479516278|14.281644176124|13.89238243487|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747|13.623185787747||13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.030006043347|12.528895872867|12.501251755815|12.501251755815|12.501251755815|12.501251755815|12.501251755815|12.473057864618|12.435064287663|12.340348795255|12.208998445229|12.189751317417|12.189751317417|12.046390085657|12.020711348277|11.981004798445|11.981004798445||11.981004798445|11.981004798445|11.979449311928|||11.930499650854|11.926707348077|11.926707348077|11.926707348077|11.719397104281|11.704885999911
08889|1029161|/equities/jamieson-wellness|TSX||34.466041812473|34.466041812473|34.466041812473|34.104430916345|34.104430916345|33.268812765055|33.188522293198|33.188522293198|33.188522293198|33.188522293198|33.188522293198|33.188522293198|33.188522293198|32.943358900401|32.555956419147|32.023283384285|-34.633907634757|-34.633907634757|-34.633907634757|-34.633907634757|-35.126564801559|-35.552848406219|33.510979792029|33.510979792029|33.510979792029|33.510979792029|33.510979792029|33.510979792029|33.510979792029|33.510979792029|33.510979792029|33.471645298435|33.337939517182|33.086653188033||33.086653188033|33.035286509032|33.035286509032|33.035286509032|33.035286509032|33.035286509032|33.035286509032|33.035286509032|33.035286509032|33.035286509032|33.035286509032|33.035286509032|32.570874941608|31.968749960552|31.87999761623|31.87999761623|31.87999761623|31.87999761623|31.87999761623|31.87999761623|31.87999761623|31.314999029833|31.229441984713|31.043823198279|30.740361270861|30.660141900354|30.660141900354|30.660141900354|30.660141900354||30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354|30.660141900354||30.660141900354|30.660141900354|30.660141900354|30.471825868083|30.211474398985|30.01259777005|30.01259777005|30.01259777005|29.872329308539|29.353143667677|29.207056878074|29.207056878074|29.207056878074|29.207056878074|29.207056878074|29.207056878074|29.060062273856|28.448958565257|28.199120708596|27.951244562082|27.551382189782|27.355980376173|27.346148772211|27.346148772211||27.129608996677|26.804565623919|26.64618354762|26.471238504955|26.471238504955|26.471238504955|26.471238504955|26.467825661849|26.467825661849|26.053696273379|25.706328628916|25.65958731934|25.65958731934|25.65958731934|25.65958731934|25.65958731934|25.65958731934|25.65958731934|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066||-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.230732157066|-27.405410062917|-27.405410062917|-27.650932557803|-27.650932557803|-27.650932557803|-27.650932557803|-27.650932557803|-27.650932557803|-27.650932557803|-27.650932557803|-27.650932557803|-27.919369652781|-27.929191831416|-27.929191831416|-27.929191831416|-28.050212705209|-28.051903128705|-28.184448907505|-28.184448907505|-28.381054557839|-28.486681828332|-28.486681828332|-28.486681828332|-28.486681828332|-28.486681828332|-28.521211189507||-28.521211189507|-28.521211189507|-28.521211189507|-28.521211189507|-28.521211189507|-28.521211189507|-28.521211189507|-28.521211189507|-28.521211189507|-28.521211189507|-28.521211189507|-31.45927334332|-31.45927334332|-31.778416501107|-31.778416501107|-31.778416501107|-31.778416501107|-32.075462935834|29.720143765101|29.720143765101|29.720143765101|29.720143765101|29.720143765101|29.720143765101|29.720143765101|29.720143765101|-31.532442935852|-31.532442935852||-31.532442935852|-31.544936163059|-31.573419482023|-31.573419482023|-31.573419482023|-31.573419482023|-31.573419482023|-32.083243271278|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|29.558870643843|29.558870643843|29.520236552153|29.520236552153|29.520236552153|29.520236552153|29.520236552153|29.520236552153|29.520236552153|29.520236552153|29.520236552153|29.520236552153||29.520236552153|29.184152034029|28.635168502843|||28.612691219427|28.612691219427|28.612691219427|28.612691219427|28.612691219427|28.612691219427
08890|980227|/equities/k92-mining-inc|TSX||-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.4557000341348|-9.5022217244195|-9.5022217244195|-9.8113574948892|8.5286628548574|8.5286628548574|8.5286628548574|8.5286628548574|8.5286628548574|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137|8.432540651137||8.2653224688707|7.7059140450356|7.4289071100187|7.4289071100187|7.4289071100187|7.4289071100187|7.4289071100187|7.4289071100187|7.4289071100187|7.4289071100187|7.4289071100187|7.4289071100187|7.4289071100187|7.3963894488877|7.3963894488877|7.3963894488877|7.3963894488877|7.3963894488877|7.3963894488877|7.2912661899534|7.2689063669804|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012||7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|7.0095210633012|6.8811345190177|6.7634829250055|-7.8076776638065|-7.8076776638065|-7.8076776638065|-7.8076776638065|-7.8076776638065|-7.8076776638065|-8.0079752487644|-8.0977501651429||-8.1915378714935|-8.1915378714935|-8.1915378714935|-8.1915378714935|-8.1915378714935|-8.1915378714935|-8.1915378714935|-8.3907256157477|-8.3907256157477|-8.570806188857|7.9448721892415|7.9448721892415|7.9448721892415|7.9448721892415|7.9448721892415|7.9448721892415|7.9093026062712|7.7325584514125|7.5606206372031|7.5173564966794|7.4876183995799|7.4062422126747|7.2708244688221|7.1686077155451||7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451||7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.1686077155451|7.0367862160316|6.9414288131519|6.8188099163686|6.7639786170751|6.7639786170751|6.7639786170751|6.7639786170751|6.7639786170751|6.7639786170751|6.7639786170751|6.6479557565818|6.6479557565818|6.6479557565818|6.6479557565818|6.6479557565818|6.5243954715872|6.5101617241065|6.4337948856912|6.4337948856912|6.4337948856912|6.3398492490752|6.3398492490752|6.3398492490752|6.3398323495635|6.1025914306385|5.9889905844511|5.9727005960494|5.9727005960494|5.9727005960494||5.9727005960494|5.9727005960494|5.9727005960494|5.9727005960494|5.9727005960494|5.9727005960494|5.9727005960494|5.9727005960494|5.9727005960494|5.9727005960494|5.9727005960494|5.9727005960494|5.7757783732977|5.7486425331529|5.6962694516111|5.6214106469605|-6.3685680825189|-6.3685680825189|-6.3685680825189|-6.3685680825189|-6.3685680825189|-6.3685680825189|-6.4139645318936|-6.5360718017099|-6.9095242029294|-6.909744549062|-6.909744549062|-6.909744549062||-6.909744549062|-6.909744549062|-6.909744549062|-6.9419382681076|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.1961975406125|6.1527192670455|5.9531535697347|5.9531535697347|5.9531535697347|5.9531535697347|5.9531535697347|5.9531535697347||5.9531535697347|5.9531535697347|5.819059379936|||5.685899346008|5.5408020109479|5.5408020109479|5.4170021051108|5.3183357708916|5.2856613668965
08891|24570|/equities/keyera-corp|TSX||45.069993501879|45.069993501879|45.069993501879|45.069993501879|45.069993501879|45.069993501879|44.20943992003|43.283544194523|42.93332266786|42.93332266786|42.615953080182|42.615953080182|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766|42.51343335766||42.51343335766|42.506591687141|42.20787947436|42.079665958388|42.079665958388|41.74462870702|41.247919497058|40.917133791761|40.766258963298|40.491535664258|40.491535664258|40.491535664258|40.491535664258|40.266151958768|39.632389870026|39.471544732361|39.410061624741|39.410061624741|39.410061624741|39.410061624741|39.410061624741|39.410061624741|39.334758081193|39.334758081193|39.334758081193|38.855841413864|38.661986902856|38.661986902856|38.661986902856||38.661986902856|38.661986902856|38.661986902856|38.661986902856|38.661986902856|38.155540655612|37.966160454573|37.966160454573|37.849362178866|37.849362178866|37.739090926638|37.739090926638|37.684268747425|37.410352282693|37.410352282693|37.410352282693|37.410352282693|37.410352282693|37.410352282693||37.410352282693|37.410352282693|37.410352282693|37.410352282693|37.410352282693|37.410352282693|37.410352282693|37.410352282693|37.37150378246|37.022225221206|36.636360415937|36.594625086585|36.594625086585|36.594625086585|36.594625086585|36.594625086585|36.594625086585|36.594625086585|36.594625086585|36.594625086585|36.594625086585|36.594625086585|36.594625086585|36.594625086585||36.235692972386|35.966295539795|35.966295539795|35.966295539795|35.966295539795|35.966295539795|35.966295539795|35.966295539795|35.966295539795|35.966295539795|35.966295539795|35.966295539795|35.966295539795|35.419219241604|35.204069947236|35.204069947236|35.204069947236|35.204069947236|35.204069947236|35.204069947236|35.204069947236|35.204069947236|35.204069947236|35.204069947236|35.204069947236|35.204069947236|35.204069947236|35.204069947236|35.204069947236||34.966745852358|34.925271880766|34.766413039786|34.138236066614|33.991325503529|33.991325503529|33.991325503529|33.991325503529|33.991325503529|33.991325503529|33.991325503529|33.991325503529|33.991325503529|33.991325503529|33.991325503529|33.937767496081|33.937767496081|33.937767496081|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.932870819739|33.669299393419|33.466444524928||33.239383839682|33.151197427062|33.151197427062|33.151197427062|33.151197427062|33.151197427062|33.151197427062|33.151197427062|33.151197427062|33.151197427062|33.151197427062|33.151197427062|32.593552900186|32.288749653035|32.288749653035|32.288749653035|32.288749653035|32.288749653035|32.288749653035|32.288749653035|32.288749653035|32.288749653035|32.288749653035|32.057502064367|31.983058595281|31.763396633578|31.433218837792|30.988019388047||-33.012818476232|-33.012818476232|-33.012818476232|-33.012818476232|-33.012818476232|-33.012818476232|-33.012818476232|-33.012818476232|-33.129797349012|-33.503662729303|31.643848184519|31.643848184519|31.643848184519|31.643848184519|31.643848184519|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.506440448494|-33.703999071616|-33.703999071616|-33.704093259887||-33.704093259887|-33.704093259887|-33.704093259887|||-33.704093259887|-33.704093259887|-33.704093259887|-33.721769750467|-34.147243433916|-34.193603548434
08892|959119|/equities/kinaxis-inc|TSX||168.02177743209|167.98364776254|164.52127651242|162.32808392873|159.267641565|159.267641565|159.267641565|159.267641565|159.267641565|159.267641565|159.267641565|159.267641565|159.267641565|157.86794039584|156.50492929724|154.7548693208|154.7548693208|154.7548693208|153.91239635046|153.91239635046|153.91239635046|153.91239635046|153.91239635046|153.91239635046|153.91239635046|153.91239635046|153.91239635046|153.91239635046|153.91239635046|153.91239635046|153.91239635046|153.91239635046|153.91239635046|153.91239635046||153.91239635046|153.91239635046|153.91239635046|150.86267102092|150.08768122866|150.08768122866|150.08768122866|150.08768122866|150.08768122866|150.08768122866|150.08768122866|150.08768122866|150.08768122866|150.08768122866|150.08768122866|150.08768122866|147.12464187624|-158.32744469691|-158.32744469691|-158.32744469691|-158.32744469691|-158.32744469691|-158.32744469691|-158.32744469691|-158.32744469691|-158.32744469691|-158.32744469691|-158.32744469691|-158.32744469691||-158.32744469691|-158.32744469691|-158.61994028146|-160.66382445838|-160.66382445838|-160.66382445838|-160.66382445838|-160.66382445838|-160.66382445838|-160.66382445838|-160.66382445838|-160.66382445838|-160.66382445838|-160.66382445838|-160.66382445838|-160.66382445838|-160.66382445838|-160.66382445838|-161.1042514327||-164.77306148772|-176.0161769894|160.43536249496|160.05327618389|160.05327618389|158.91576158017|158.91576158017|158.91576158017|158.91576158017|155.94195473426|154.46208323865|154.46208323865|154.46208323865|154.46208323865|151.38023751878|151.38023751878|151.38023751878|151.38023751878|151.38023751878|151.38023751878|151.38023751878|151.38023751878|150.45748809866|148.63110080353||144.68566084561|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.47654960867|-155.90906741585|-155.90906741585|-158.25453999555|145.38472452212|145.38472452212|145.38472452212|145.38472452212|145.38472452212|145.38472452212|144.79968865766||144.58020775466|144.27770314673|-155.09022502988|-155.09022502988|-155.09022502988|-155.09022502988|-155.09022502988|-155.09022502988|-156.61423003309|-156.61423003309|-156.61423003309|-156.61423003309|-156.61423003309|-156.61423003309|-158.6019275148|-159.48454423394|-159.48454423394|-159.48454423394|-159.48454423394|-159.48454423394|-159.62734374841|-159.62734374841|-159.67371368232|-159.70212088858|-159.70212088858|-159.70212088858|-159.70212088858|-159.70212088858|-159.70212088858|-159.70212088858|-159.70212088858|-159.70212088858|-159.83759415669|-159.83759415669|-159.83759415669||-159.83759415669|-159.83759415669|-159.83759415669|-159.83759415669|-159.83759415669|-159.83759415669|-159.83759415669|-159.83759415669|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-160.74419614776|-162.40680763496|-162.40680763496|-162.40680763496|-162.40680763496|-162.40680763496|-162.40680763496|153.6028648127||153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.34483682826|153.34483682826|152.96050000991|152.96050000991|152.96050000991|152.96050000991|152.08556329769|151.76427631665|151.76427631665|150.15364265761|144.39350086143|140.2166607743|138.23573694025|136.11248874438|-146.09882580452|-146.09882580452|-146.09882580452|-146.09882580452|-146.09882580452|-147.97258076859|-149.17008384281|-154.12454926762||145.75008003756|145.75008003756|145.75008003756|||145.75008003756|145.75008003756|145.75008003756|145.75008003756|144.94743903533|144.94743903533
08893|42810|/equities/crocodile-gold-corp|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08894|24573|/equities/laurentian-bank-of-canada|TSX||28.077615291467|27.99512792361|27.942363906042|27.724293470533|27.6886603569|27.358510041128|27.287234332705|27.143386684688|27.143386684688|27.143386684688|26.533208355674|26.153709906787|26.153709906787|26.153709906787|26.153709906787|-27.258225284733|-27.258225284733|-27.258225284733|-27.258225284733|-27.258225284733|-27.258225284733|-27.361916898265|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257||26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|26.161224818257|-27.648733340033|-27.648733340033|-27.648733340033|-27.648733340033|-27.648733340033|-27.648733340033|-27.648733340033|-27.648733340033|-27.648733340033|-27.648733340033|-27.648733340033|-27.648733340033||-27.648733340033|25.851028546953|25.851028546953|25.851028546953|25.851028546953|25.570031600157|-26.683130330547|-26.683130330547|-26.683130330547|-26.683130330547|-26.683130330547|-26.683130330547|-26.683130330547|-26.683130330547|-26.683130330547|-26.683130330547|-26.683130330547|-26.683130330547|-26.683130330547||-27.124033789618|25.64893829416|25.64893829416|25.64893829416|25.450530750621|25.450530750621|25.450530750621|25.450530750621|25.450530750621|25.450530750621|25.450530750621|25.450530750621|25.450530750621|25.450530750621|25.270588803146|25.248432079789|25.149917963449|25.149917963449|25.149917963449|25.149917963449|25.149917963449|25.149917963449|25.149917963449|25.149917963449||25.149917963449|24.967205329447|24.967205329447|24.967205329447|24.791056598154|24.791056598154|24.791056598154|24.791056598154|24.371729812056|24.144738846723|24.144738846723|24.144738846723|24.088599820605|-25.899889367961|-26.26209904766|-26.495666473176|-26.712962646248|-26.944397372672|-26.944397372672|-27.13709525055|-27.13709525055|26.306166185269|26.306166185269|26.306166185269|26.306166185269|26.171955057165|26.171955057165|26.171955057165|26.171955057165||26.124916964084|26.124916964084|26.124916964084|26.124916964084|26.038242266476|25.571379791697|-26.949664179451|-26.949664179451|-26.949664179451|-26.949664179451|-26.949664179451|-26.949664179451|-26.949664179451|-26.949664179451|-26.999730800581|-26.999730800581|-26.999730800581|-26.999730800581|-26.999730800581|-26.999730800581|-26.999730800581|-26.999730800581|-26.999730800581|-27.233033523506|-27.607259707922|-27.818066867716|-28.115073928708|-28.549525960147|-28.787251083784|-28.888396733681|-28.888396733681|-28.888396733681|-28.888396733681|-28.998775687129|27.307164997657||27.307164997657|27.307164997657|27.307164997657|27.307164997657|27.307164997657|27.307164997657|27.307164997657|27.307164997657|27.307164997657|27.307164997657|27.307164997657|27.251294077326|26.926437736539|26.43048675964|25.993874215525|25.941527524968|25.898616840149|25.898616840149|25.898616840149|-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972||-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972|-27.376448450972|-27.476541555577|-27.476541555577|-27.536157542526|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522||26.197125572522|25.949583736349|25.618427187523|||25.325474004305|25.148811474921|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596
08895|25014|/equities/morneau-sheppel-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08896|24576|/equities/linamar-corp|TSX||58.480300451527|58.480300451527|58.480300451527|58.480300451527|58.480300451527|56.930889475356|56.500988814578|56.385303061993|56.385303061993|56.385303061993|56.1403352351|55.905446796234|55.905446796234|55.905446796234|-59.97197327198|-59.97197327198|-59.97197327198|-59.97197327198|-59.97197327198|-60.598858351856|-61.467619678874|-62.030687302902|-63.294653118269|-64.085168402081|61.092313621162|61.092313621162|61.092313621162|61.092313621162|61.092313621162|61.092313621162|61.092313621162|60.975493697898|60.975493697898|60.975493697898||60.975493697898|60.975493697898|60.975493697898|60.975493697898|60.975493697898|60.975493697898|60.343415974495|60.343415974495|60.343415974495|60.343415974495|60.343415974495|60.343415974495|60.343415974495|60.343415974495|-63.518637976543|-63.518637976543|-63.518637976543|-63.518637976543|-63.518637976543|-63.518637976543|-63.518637976543|-63.518637976543|-63.518637976543|-63.518637976543|-64.726819923074|-65.029798219106|-66.004221277658|-66.183024226762|-66.475025825078||-66.76947347806|-67.171637452157|-67.620092407914|-67.620092407914|-67.620092407914|-67.620092407914|-67.620092407914|-67.716181997594|-67.716181997594|-67.716181997594|-67.716181997594|-67.716181997594|-67.716181997594|-67.716181997594|-67.716181997594|-67.716181997594|-67.716181997594|-67.716181997594|-67.72964652836||-69.405165606734|65.398466704238|65.398466704238|65.398466704238|65.398466704238|65.398466704238|65.398466704238|65.398466704238|65.398466704238|65.398466704238|65.305738361268|65.305738361268|65.305738361268|64.712485745647|-68.299493251528|-68.299493251528|-68.299493251528|-68.299493251528|-68.498882543473|-68.898201690149|-69.390921568175|-69.390921568175|-69.390921568175|-69.390921568175||-69.390921568175|-69.390921568175|-69.403383806875|-69.403383806875|-69.403383806875|-69.403383806875|-70.024872015506|-70.458188161353|-71.264494989512|-71.264494989512|-71.538325731619|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.562261914943|67.337512068985||67.323350117204|67.245989178167|67.245989178167|67.245989178167|67.245989178167|67.245989178167|67.245989178167|-68.069438002256|-68.069438002256|-68.069438002256|-68.313997460181|-68.313997460181|-68.426780274212|-68.426780274212|-68.426780274212|-68.426780274212|-68.426780274212|-68.426780274212|-68.426780274212|-68.426780274212|-68.426780274212|-68.856419831183|-69.173242442769|-69.634715046002|-70.571903402622|-71.54767500804|-72.29519236801|68.438492894321|68.438492894321|68.438492894321|68.438492894321|68.438492894321|68.438492894321|68.438492894321|68.438492894321||68.438492894321|68.438492894321|68.438492894321|68.438492894321|68.438492894321|67.915545914072|66.548380822494|66.465442962708|66.465442962708|66.465442962708|65.97194637103|65.97194637103|65.97194637103|65.829197068802|65.829197068802|65.263550382843|-67.482286116235|-67.482286116235|63.499270097191|63.499270097191|63.499270097191|63.499270097191|63.499270097191|63.499270097191|63.499270097191|63.054601773432|63.054601773432|63.054601773432||63.054601773432|62.903571610963|62.903571610963|62.903571610963|62.903571610963|62.903571610963|62.903571610963|62.703410578343|61.559687401953|61.559687401953|61.559687401953|61.559687401953|61.559687401953|61.559687401953|61.338310658466|61.338310658466|61.338310658466|61.338310658466|61.338310658466|61.338310658466|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667||60.92182660667|60.92182660667|60.92182660667|||60.92182660667|60.779804288987|59.534226377412|59.423587118701|57.854600703051|57.854600703051
08897|42940|/equities/lithium-americas-corp|TSX||-5.1941848723738|-5.1941848723738|-5.1941848723738|-5.1941848723738|-5.1941848723738|-5.1941848723738|-5.1941848723738|-5.1941848723738|-5.1941848723738|-5.1941848723738|-5.1941848723738|-5.3402005172525|4.416532273771|4.416532273771|4.416532273771|4.416532273771|4.416532273771|4.416532273771|4.416532273771|4.416532273771|4.416532273771|4.416532273771|4.416532273771|4.416532273771|4.1532265325655|4.1532265325655|4.1532265325655|4.0875639086729|4.0875639086729|4.0581816060761|4.0581816060761|4.0581816060761|4.0581816060761|4.0039817973987||4.0039817973987|4.0039817973987|4.0039817973987|3.9495454331259|3.9495454331259|3.7724061548241|3.7724061548241|3.7724061548241|3.7724061548241|3.7724061548241|3.7724061548241|3.5032290021057|3.2469210800722|3.1293567614638|2.9545909658658|2.9545909658658|2.9545909658658|2.8842678087274|2.855892874655|2.855892874655|2.855892874655|2.855892874655|-3.4911509817803|-3.4911509817803|-3.6671121723082|-3.849291272365|-3.9592126292244|-3.9685695615361|-3.9952408365214||-3.9952408365214|-3.9952408365214|-3.9952408365214|-3.9952408365214|-3.9952408365214|-3.9952408365214|-3.9952408365214|-3.9952408365214|-3.9952408365214|-3.9952408365214|-3.9952408365214|-3.9952408365214|-3.9952408365214|-3.9952408365214|-3.9952408365214|-3.9952408365214|-3.9952408365214|-3.9952408365214|-4.1469343163133||-4.3960381324159|-4.7055979895445|-4.7679496233944|-4.7679496233944|-4.7679496233944|-4.7679496233944|-4.7679496233944|-4.7679496233944|-4.7679496233944|-4.7679496233944|-4.7679496233944|-4.7679496233944|-4.7679496233944|-4.7679496233944|-4.7679496233944|-4.7679496233944|-4.7679496233944|-4.7679496233944|-4.7679496233944|-4.9054995582373|-4.9971703744676|-4.9971703744676|-4.9971703744676|-4.9971703744676||-5.2063004944884|-5.2683890632085|-5.3267768345855|-5.3267768345855|-5.4397522567138|-5.5841691094886|-5.6008875848641|-5.6008875848641|-5.8976528911447|-5.9590587647597|-6.1333985893638|-6.256623668096|-6.256623668096|-6.256623668096|-6.3756930503818|-6.4446588791711|-6.5346208984436|-6.6101344354485|-6.8912605982726|-6.9641595478655|-6.9641595478655|-6.9641595478655|-6.9641595478655|-7.3029551633863|-7.3321725139649|-7.4185251405538|-7.5189167317087|-7.6344550947658|-7.6344550947658||-7.6344550947658|-7.6344550947658|-7.6764900875803|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.4917416080472|6.3954340287152|6.3954340287152|6.3954340287152|6.3954340287152|6.3954340287152|6.3954340287152|6.2571490945753|6.2007211780478||6.0002274921989|6.0002274921989|6.0002274921989|6.0002274921989|6.0002274921989|6.0002274921989|6.0002274921989|6.0002274921989|6.0002274921989|6.0002274921989|6.0002274921989|6.0002274921989|6.0002274921989|6.0002274921989|6.0002274921989|6.0002274921989|5.8896969878514|5.7656955993496|5.7656955993496|5.7656955993496|5.6329948942222|4.9922167504671|-6.2468593188107|-6.2468593188107|-6.2468593188107|-6.3303993353116|-6.4094844800971|-6.4094844800971||-6.4094844800971|-6.4094844800971|-6.4094844800971|-6.4094844800971|-6.4094844800971|-6.4094844800971|-6.4094844800971|-6.4094844800971|-6.4094844800971|-6.4094844800971|-6.6188714485193|-6.9343016391357|-7.2247795269843|-7.2400568383433|-7.2400568383433|-7.2400568383433|-7.2400568383433|-7.2400568383433|-7.2400568383433|-7.2400568383433|-7.6283962083632|-8.1159959184654|-8.2633286965696|7.3124487243301|7.3124487243301|7.3124487243301|7.3124487243301|7.3124487243301|7.3124487243301|7.3124487243301|7.3124487243301|7.3124487243301|7.3124487243301|7.3124487243301||7.3124487243301|7.3124487243301|7.2490107672458|||7.2490107672458|7.1624489357449|7.1624489357449|7.1624489357449|-8.4142001303101|-8.4142001303101
08898|24572|/equities/loblaw-companies-ltd|TSX||-185.97717505246|-185.97717505246|-185.97717505246|-185.97717505246|-185.97717505246|-185.97717505246|-185.97717505246|-185.97717505246|-185.97717505246|-189.54019155271|178.45146824955|178.45146824955|178.45146824955|178.45146824955|178.45146824955|177.8782945964|176.32171570959|173.4307973352|170.66993586754|-180.62732407829|-180.62732407829|-180.62732407829|-180.62732407829|-180.62732407829|-180.62732407829|-180.62732407829|-180.62732407829|-180.62732407829|-180.62732407829|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644||-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-182.52538648644|-183.06153748873|173.44858103389|173.44858103389|173.44858103389|172.24509356413|170.54676821932|169.21119885689|169.21119885689|169.21119885689|169.21119885689|169.21119885689|168.50689236595|168.139678825||168.139678825|167.65797748947|167.28830147213|166.75142114479|166.75142114479|166.19824873429|164.82194653066|164.60015056859|164.60015056859|164.60015056859|164.60015056859|164.02072258272|-173.11758174469|-173.11758174469|-173.11758174469|-173.11758174469|-173.11758174469|-173.11758174469|163.54131378799||163.54131378799|163.54131378799|163.54131378799|163.54131378799|163.54131378799|163.54131378799|163.54131378799|163.54131378799|162.50923818647|162.39526000618|161.09834475648|160.3389268898|160.3389268898|160.3389268898|160.3389268898|160.3389268898|159.79824850549|159.25305708238|158.3467271415|157.28192070762|155.91700736142|155.91700736142|154.51778232893|-160.45209544791||-160.45209544791|-160.45209544791|-160.45209544791|-160.45209544791|-160.45209544791|-160.45209544791|-160.80287216652|-161.89764201363|155.71130886195|155.71130886195|155.71130886195|155.71130886195|155.71130886195|155.71130886195|155.71130886195|155.71130886195|155.71130886195|154.65366935861|153.08463584197|151.46598976202|150.25702984532|150.25702984532|150.25702984532|150.25702984532|150.25702984532|150.25702984532|150.10227784773|150.10227784773|150.10227784773||150.10227784773|149.40701233294|149.40701233294|149.40701233294|149.40701233294|149.40701233294|148.82556763122|148.52479468926|148.07199342101|147.8099926561|146.51135279733|146.51135279733|145.84162516132|145.84162516132|145.84162516132|145.84162516132|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896|145.72891095896||145.72891095896|145.72891095896|145.72891095896|145.72891095896|144.22045658716|143.2926576948|143.2926576948|143.07544472187|143.07544472187|142.66340047561|142.66340047561|142.66340047561|141.79598852487|141.13462808804|141.13462808804|139.06437402043|139.06437402043|139.06437402043|139.06437402043|139.06437402043|139.06437402043|139.06437402043|138.05484292872|138.05484292872|136.38315643609|134.25906864075|133.13340373467|133.13100089443||131.71722708159|131.04525746696|130.43400859914|130.43400859914|130.43400859914|130.43400859914|130.43400859914|130.43400859914|130.43400859914|130.43400859914|130.43400859914|129.83334329483|129.14982072906|128.82313455031|128.49843803209|128.49843803209|128.49843803209|128.49843803209|127.33548710922|127.23820379168|127.23820379168|126.20800143248|125.61851570938|125.61851570938|124.16223815121|123.73248442718|122.82997893303|121.86174859029|121.86174859029|121.86174859029|121.86174859029|121.86174859029|121.86174859029|121.43861441063||121.31123579262|-127.37343417885|-127.37343417885|||-127.37343417885|-127.37343417885|-127.37343417885|-127.37343417885|-127.37343417885|-127.46492313546
08899|24578|/equities/lundin-mining|TSX||-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|-14.846434922356|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984|13.301148941984||13.301148941984|13.242388948607|13.242388948607|13.242388948607|13.242388948607|13.242388948607|13.242388948607|13.242388948607|13.242388948607|13.242388948607|13.242388948607|13.242388948607|12.572023626226|12.572023626226|11.871693023993|11.858447998337|11.858447998337|-12.973988948144|-12.973988948144|-12.973988948144|-12.973988948144|-12.973988948144|-12.973988948144|-12.973988948144|-13.228876522159|-13.349029676754|-13.839476895155|-13.976085636153|-14.563706262393||12.92887488642|12.92887488642|12.92887488642|12.92887488642|12.764583177463|-14.032736826749|-14.032736826749|-14.032736826749|-14.032736826749|-14.032736826749|-14.032736826749|-14.032736826749|-14.032736826749|-14.032736826749|-14.032736826749|-14.032736826749|-14.032736826749|-14.228041278887|-14.418379107635||-14.795976894344|-15.321085101195|-15.412494920271|-15.412494920271|-15.412494920271|-15.412494920271|-15.412494920271|-15.412494920271|-15.412494920271|-15.676105418224|-15.71845056218|-16.011611479323|14.665986149437|14.665986149437|14.665986149437|14.665986149437|14.665986149437|14.665986149437|-16.028330934668|-16.028330934668|-16.028330934668|-16.028330934668|-16.028330934668|-16.028330934668||-16.028330934668|-16.028330934668|-16.028330934668|-16.028330934668|-16.028330934668|-16.028330934668|-16.055870745208|-16.055870745208|-16.055870745208|-16.055870745208|-16.222078983018|-16.409253906353|-16.730622514216|-16.730622514216|-16.882717611725|-16.882717611725|-16.882717611725|-16.882717611725|-16.882717611725|-17.419408165012|-17.6862871234|-17.761430323608|16.160553709898|16.160553709898|16.160553709898|16.160553709898|16.160553709898|16.160553709898|16.160553709898||15.816171717019|15.335211087857|15.335211087857|15.06356801103|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.67105967572|14.471732744141|14.020258409627|13.649732040971|13.338035503592|13.099483984009|12.639704829339||12.429116070142|12.240684893253|12.149581016158|12.149581016158|12.149581016158|12.149581016158|12.149581016158|12.149581016158|12.149581016158|12.072590312533|11.615099864064|11.176222435697|-11.660761776674|-11.660761776674|-11.660761776674|-11.660761776674|-11.660761776674|-11.660761776674|-11.660761776674|-11.660761776674|-11.660761776674|-11.660761776674|10.704286629166|10.704286629166|10.704286629166|10.704286629166|10.704286629166|10.704286629166||10.704286629166|10.338252118435|10.338252118435|10.338252118435|10.338252118435|10.338252118435|10.338252118435|10.338252118435|10.338252118435|10.119891051333|10.119891051333|10.119891051333|10.119891051333|10.110111906549|10.110111906549|10.022346552236|9.9673296699074|9.9636996332305|-10.944689516556|-10.944689516556|-10.944689516556|-10.944689516556|-11.117988485244|10.156997226909|10.156997226909|10.156997226909|10.156997226909|10.156997226909|10.156997226909|10.156997226909|10.156997226909|10.156997226909|10.156997226909|10.156997226909||10.156997226909|10.156997226909|10.156997226909|||10.036107936651|9.9309536783231|9.903837558112|9.8653748526413|9.7643824347545|9.7643824347545
08900|24584|/equities/maple-leaf-foods-inc|TSX||-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|-23.660018743784|21.438185129577|21.437984053751|21.232757977081|21.232757977081|20.996397366603|-22.336004839228|-22.336004839228|-22.336004839228|-22.336004839228|-22.427226819248|-22.479697004127|-22.711330165651|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953||-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-22.866020464953|-23.17891181846|-23.480865911468|-23.480865911468|-23.480865911468||-23.564294660338|-23.72199401618|-23.94943798649|-24.17871556738|-24.17871556738|-24.17871556738|-24.17871556738|-24.306905380653|-24.428228077808|-24.608861811267|-24.608861811267|-24.772068958931|-24.781658157798|-24.781658157798|-24.781658157798|-25.336843368182|-25.750526932193|24.138815384105|24.138815384105||24.138815384105|24.138815384105|23.977017275708|23.693471185319|23.693471185319|23.693471185319|23.693471185319|23.693471185319|23.341524814981|23.341524814981|23.341524814981|23.341524814981|23.341524814981|23.1421925985|23.1421925985|23.110214176353|23.058101960386|23.058101960386|22.257335791285|-23.679031398193|-23.679031398193|-23.679031398193|-23.679031398193|-23.679031398193||-23.679031398193|-23.679031398193|-23.679031398193|-23.679031398193|-23.679031398193|-23.679031398193|-23.679031398193|-23.679031398193|-23.900978381067|-23.900978381067|-23.900978381067|-23.900978381067|-23.900978381067|-23.900978381067|-23.900978381067|-23.900978381067|-23.900978381067|-24.025122435395|-24.025122435395|-24.025122435395|-24.025122435395|-24.140690467428|-24.377433933231|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238||22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.920282239238|22.918092059338|22.693972947616|22.693972947616|22.693972947616|22.461081163109|22.200139036651|22.200139036651|22.200139036651|22.200139036651|22.200139036651|22.200139036651|22.200139036651|22.200139036651|22.200139036651|22.097360903059|-23.750369417877|-23.750369417877|-23.750369417877|-23.750369417877|-23.750369417877|-23.750369417877||-23.984298030769|-24.184504216879|-24.184504216879|-24.470838434132|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.573253704881|-24.707504565821|-24.838337482464|-24.89244892362|-24.89244892362|-24.89244892362|-24.89244892362|-24.89244892362|-24.89244892362|-26.359942460096|25.215268188622|25.215268188622||25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.181964192022|25.133849551534|24.878165485964|24.413516630183|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976||-26.060583694976|-26.060583694976|-26.060583694976|||-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976
08901|25012|/equities/martinrea-international-inc|TSX||-10.776202886072|-10.776202886072|-10.776202886072|-10.776202886072|-10.776202886072|-10.776202886072|-10.776202886072|-10.776202886072|-10.813003081709|-10.894818058021|-10.894818058021|-10.940763779637|-10.940763779637|-11.258203762658|-11.258203762658|-11.258203762658|-11.258203762658|-11.258203762658|-11.258203762658|-11.258203762658|-11.258203762658|-11.258203762658|-11.424115200713|-11.618461048023|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624||10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.961393697624|10.805437944073|10.662713349165|10.662713349165|10.662713349165|10.662713349165|10.662713349165|10.662713349165|10.662713349165|10.662713349165|10.662713349165|10.662713349165|10.662713349165||10.662713349165|10.595792783964|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609|-11.437128066609||-11.675142340737|-12.032380321376|-12.046395346403|-12.046395346403|-12.069733119632|-12.069733119632|-12.069733119632|-12.116369963382|11.353928438093|11.353928438093|11.353928438093|11.353928438093|11.353928438093|11.353928438093|11.246031883984|-11.814971080507|-11.814971080507|-11.814971080507|-11.814971080507|-11.864967733716|-11.912185781636|-12.028203674703|-12.028203674703|-12.028203674703||-12.028203674703|-12.028203674703|-12.028203674703|-12.028203674703|-12.028203674703|-12.028203674703|-12.180226057271|-12.339139586797|-12.357456426697|11.646061368657|11.646061368657|11.646061368657|11.646061368657|11.646061368657|11.646061368657|11.646061368657|11.646061368657|11.646061368657|11.646061368657|11.646061368657|11.646061368657|11.646061368657|11.646061368657|11.646061368657|11.646061368657|11.646061368657|11.646061368657|11.646061368657|11.646061368657||11.646061368657|11.646061368657|11.426179139563|11.400199007931|11.189109616746|11.151808829096|11.151808829096|11.151808829096|11.151808829096|11.151808829096|11.151808829096|-11.587013356232|-11.587013356232|-11.587013356232|-11.587013356232|-11.587013356232|-11.587013356232|-11.587013356232|-11.587013356232|-11.587013356232|-11.587013356232|-11.670570338593|-11.779716118896|-11.779716118896|-11.980795816938|-12.089773023967|-12.117525459268|-12.213361714657|-12.365401504631|-12.409693050525|-12.409693050525|-12.619658788202|-12.638510103753|-12.684015921073|-12.684015921073||-12.684015921073|-12.684015921073|-12.684015921073|-12.684015921073|-12.684015921073|-12.684015921073|-12.684015921073|-12.684015921073|-12.684015921073|-12.731070917435|-12.731070917435|-12.731070917435|-12.768967647891|-12.914408546401|-13.074030693602|-13.074030693602|-13.074030693602|-13.265033625045|-13.516399734892|-13.516399734892|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.407078308382||13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656||13.323440794439|13.199934328365|13.144371338208|||12.934856860196|12.892618674211|12.774576366138|12.764529162194|12.321270731675|12.321270731675
08902|24582|/equities/meg-energy-corp|TSX||-27.244807816123|-27.244807816123|-27.303675652185|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379420825254|-27.379839521881|-27.379839521881|-27.449821479051|-27.801754948201|-27.801754948201|-28.187504870695|-28.223211002342|-28.223211002342|-28.223211002342|25.668915815581|25.668915815581|25.668915815581||25.668915815581|25.668915815581|25.668915815581|25.668915815581|25.668915815581|25.297684002175|24.492426872534|24.337597229445|24.337597229445|24.337597229445|24.337597229445|24.337597229445|24.337597229445|24.337597229445|23.973995688186|23.779717342309|-25.695088295861|-25.695088295861|-25.695088295861|-25.695088295861|-25.695088295861|-25.695088295861|-25.695088295861|-25.886765061401|-26.407516862046|-26.902795686867|-27.32032901992|-27.575920870454|-28.091024401619||-28.6516937711|-28.83298470971|-28.83298470971|-28.93952450533|-28.93952450533|-28.93952450533|-28.93952450533|-28.93952450533|-28.93952450533|-28.93952450533|-28.93952450533|-28.93952450533|-28.93952450533|-28.93952450533|-28.93952450533|-28.93952450533|-28.93952450533|-28.93952450533|-28.93952450533||-29.313347345546|-29.313347345546|-29.313347345546|-29.313347345546|-29.313347345546|-29.313347345546|-29.313347345546|-29.600182316866|-29.600182316866|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801||-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-29.777055107801|-30.087720406132|-30.087720406132|-30.087720406132|-30.087720406132|-30.087720406132|-30.087720406132|-30.087720406132|-30.087720406132|-31.159411973509|-31.634466731227|-31.634466731227|-31.634466731227|-31.634466731227|-31.634466731227|-31.674407733454|-31.775453210952|-31.874393066965|-32.417659425296||-32.674899471643|-32.761418846952|-32.761418846952|-33.068585181823|-33.068585181823|-33.068585181823|-33.068585181823|-33.068585181823|-33.068585181823|-33.068585181823|-33.068585181823|-33.068585181823|-33.290094773627|-33.541976718631|-33.541976718631|-33.541976718631|-33.541976718631|-33.541976718631|-33.541976718631|-33.541976718631|-33.541976718631|-33.541976718631|-33.541976718631|-33.541976718631|-33.541976718631|-34.419141430024|31.42964277841|31.42964277841|31.228909723275|31.228909723275|31.170455341332|30.525503773151|30.277226495145|30.136918756033|29.244910580874||29.151127042032|29.151127042032|29.151127042032|29.151127042032|28.840141496897|28.705797051861|28.705797051861|28.705797051861|28.251162899284|28.13907007459|27.89063394603|27.450704342093|26.75467232197|26.667433638257|26.667433638257|26.524572864834|26.524572864834|26.524572864834|26.524572864834|26.524572864834|26.422303111093|25.920058893647|25.58117662479|25.130195681801|24.621883887439|24.447649128337|24.065998535575|23.601664946279||23.42546158124|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.226452768761|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095||-25.529596082095|-25.529596082095|-25.529596082095|||-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095
08903|24591|/equities/methanex|TSX||61.676077558007|61.152869649956|61.000405466368|60.675691301207|60.675691301207|59.370212853596|58.273568379267|57.665076188891|57.401194815998|56.432994901212|55.547771942916|55.176412278085|54.417126847273|54.37015615982|54.37015615982|52.935729625956|-58.384198922718|-58.384198922718|-58.384198922718|-58.384198922718|-58.384198922718|-58.384198922718|-59.004504909737|-59.004504909737|-59.62356837948|-59.62356837948|-59.62356837948|-59.957297682319|-60.348886907289|-60.348886907289|-61.280848512176|56.286629889082|56.286629889082|56.286629889082||56.286629889082|56.286629889082|56.286629889082|56.286629889082|56.286629889082|55.531809088997|53.563121209997|52.375136890298|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-56.807520654311|-58.708357893217|-59.870395751782|-64.230440453233|-65.403137476284|-65.403137476284|-65.450550087901||-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.450550087901|-65.49641866916|-65.49641866916||-67.450189275141|-70.219698040404|-70.219698040404|-70.219698040404|-70.794105627711|-71.087341841256|-71.25537677186|66.547946730049|66.547946730049|66.547946730049|66.547946730049|66.547946730049|66.547946730049|65.906053532927|65.267281415031|64.870313090268|-69.314022185256|-69.314022185256|-69.314022185256|-69.314022185256|-69.314022185256|-69.314022185256|-69.314022185256|-69.314022185256||-69.732062078048|-69.732062078048|-69.732062078048|-70.116737710689|-70.422355336906|-70.422355336906|-70.422355336906|-70.422355336906|-70.832066080042|-71.035622619995|-71.758473528103|67.795364113377|67.795364113377|67.795364113377|67.795364113377|67.795364113377|67.795364113377|67.795364113377|67.795364113377|67.795364113377|67.795364113377|67.781567986346|67.781567986346|67.781567986346|67.559885877998|67.559885877998|67.559885877998|67.559885877998|67.559885877998||67.559885877998|66.452093860211|66.222219645611|66.222219645611|64.78690654661|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.567310610822|63.505628952042|63.505628952042|63.24181025189|61.93145203769|60.07272683448|57.715250453093|-61.445126161893||-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.445126161893|-61.792084175039|-62.389539565961|-62.645043733297|-63.231158762704|-64.17800423402|-64.17800423402|-64.17800423402|-64.17800423402|-64.17800423402|-64.17800423402|-64.17800423402|-64.17800423402|-64.17800423402|-64.770005509792||58.754994395113|58.072301071349|58.072301071349|58.072301071349|58.072301071349|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-63.328628549166|-64.443932237192|60.031575037013|60.031575037013|60.031575037013|60.031575037013|60.031575037013|60.031575037013|60.031575037013|60.031575037013|60.031575037013|60.031575037013||60.031575037013|60.031575037013|60.031575037013|||60.031575037013|59.678418293011|59.641020393384|59.055021074097|57.93224650255|56.78860548725
08904|42985|/equities/mty-food-group-inc.|TSX||44.271670173157|44.271670173157|44.271670173157|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253||44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|44.010987126253|43.645415879353|43.645415879353|43.126964246109|43.126964246109|43.126964246109|42.62702259452|42.62702259452|42.62702259452|42.353913247926|41.933791200699|41.380325150028|-43.398284022047|-43.398284022047|-43.398284022047|-43.398284022047|-43.398284022047|-43.398284022047|-43.398284022047|-43.822724880057|-43.822724880057|-44.364140578196|-44.857642363233|-44.857642363233||-44.967934713014|-45.354373412273|-45.894302426601|-46.218138189679|-46.218138189679|-46.218138189679|-46.218138189679|-46.218138189679|-46.218138189679|-46.218138189679|-46.218138189679|-46.218138189679|-46.218138189679|-46.218138189679|-46.218138189679|-46.218138189679|-46.218138189679|-46.218138189679|-46.218138189679||-46.74570981172|44.509521409712|44.509521409712|44.509521409712|44.509521409712|44.509521409712|44.509521409712|44.509521409712|44.509521409712|44.509521409712|44.509521409712|44.509521409712|44.509521409712|44.363913771004|43.803792366817|43.70754558227|42.680052350865|-45.463978998325|-45.463978998325|-46.060115887926|-46.060115887926|-46.060115887926|-46.060115887926|-46.060115887926||-46.060115887926|-46.060115887926|-46.060115887926|-46.060115887926|-46.060115887926|-46.060115887926|-46.551240367145|-46.923792449495|43.805942931086|43.805942931086|43.805942931086|43.805942931086|43.805942931086|43.805942931086|43.805942931086|43.742121725796|43.742121725796|-46.318069990058|-46.318069990058|-46.318069990058|-46.318069990058|-46.318069990058|-46.493410065858|-46.93108590734|-46.93108590734|-46.93108590734|-47.539540329376|-47.911155955438|-48.090370161385||-48.090370161385|-48.090370161385|-48.561521723371|-49.349466962396|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-49.980739678919|-50.565846899255|-50.565846899255|-50.565846899255|-50.565846899255|-50.565846899255|-51.325737468382|-51.325737468382|-51.582763768987|-51.739461582851|-52.01162387922|-52.209102137032|-52.209102137032|-52.726223291228|50.281974747735||50.281974747735|50.281974747735|50.281974747735|50.281974747735|50.281974747735|50.281974747735|50.281974747735|50.281974747735|50.281974747735|50.281974747735|50.281974747735|50.281974747735|-53.910692207173|-53.910692207173|-53.910692207173|-53.910692207173|-53.910692207173|-53.910692207173|-53.910692207173|-53.910692207173|-53.910692207173|-53.910692207173|-53.910692207173|-54.06761703036|-54.06761703036|-54.06761703036|-54.06761703036|-55.644021347074||-56.077798343266|-60.214904547682|56.092124644783|56.092124644783|56.092124644783|55.284027196596|55.011415774745|55.011415774745|55.011415774745|55.011415774745|54.865235264668|54.865235264668|54.865235264668|54.865235264668|54.865235264668|54.633596137243|53.832327634181|53.317032476361|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.754229964822|52.754229964822|52.754229964822|52.754229964822|52.754229964822||52.754229964822|52.503032938208|52.195591254992|||51.591766670857|-54.321667610349|-54.321667610349|-54.321667610349|-54.321667610349|-54.321667610349
08905|24590|/equities/mullen-group-ltd|TSX||14.829505259433|14.829505259433|14.829505259433|14.829505259433|14.829505259433|14.829505259433|14.829505259433|14.829505259433|14.829505259433|14.829505259433|14.829505259433|14.829505259433|14.807955696218|14.807955696218|14.807955696218|14.807955696218|14.807955696218|14.710505752688|14.538494840234|14.538494840234|14.454476133524|14.454476133524|14.454476133524|14.454476133524|14.454476133524|14.454476133524|14.191084666979|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511||-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.752180371511|-14.877978044338|-14.893552580963|-14.893552580963|-14.910273327968|-14.910273327968|-14.910273327968||-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.910273327968|-14.993081850632|-15.062035342967|-15.25948367838||14.267094266698|14.267094266698|14.267094266698|14.267094266698|14.027882563058|14.010147610178|13.512941880216|13.051558329728|13.051558329728|13.051558329728|13.051558329728|13.051558329728|13.051558329728|13.051558329728|12.881176288555|-13.275920835485|-13.275920835485|-13.275920835485|-13.275920835485|-13.275920835485|-13.275920835485|-13.275920835485|-13.275920835485|-13.275920835485||-13.275920835485|-13.275920835485|-13.275920835485|-13.275920835485|-13.275920835485|-13.275920835485|-13.280458033514|-13.280458033514|-13.310688528544|-13.310688528544|-13.324384175544|-13.324384175544|-13.324384175544|-13.324384175544|-13.324384175544|-13.324384175544|-13.324384175544|-13.324384175544|-13.324384175544|-13.324384175544|-13.324384175544|-13.324384175544|-13.324384175544|-13.324384175544|-13.324384175544|-13.324384175544|-13.324384175544|-13.324384175544|-13.324384175544||-13.427649562894|-13.44385638956|-13.44385638956|-13.44385638956|-13.44385638956|-13.482617969024|-13.499658195371|-13.499658195371|-13.499658195371|-13.499658195371|-13.499658195371|-13.499658195371|-13.651842373604|-13.958158353958|-14.066286886173|-14.236430208371|-14.378255041094|-14.995356415158|-14.995356415158|-14.995356415158|-14.998729227258|-15.058032934614|-15.119357072174|-15.119357072174|-15.119357072174|-15.119357072174|-15.119357072174|-15.119357072174|-15.119357072174|-15.119357072174|-15.119357072174|-15.119357072174|-15.119357072174|-15.119357072174|-15.137947423671||-15.137947423671|-15.137947423671|-15.137947423671|-15.137947423671|-15.274909626106|-15.274909626106|-15.274909626106|-15.274909626106|-15.274909626106|-15.403233195521|-15.471370009557|-15.5959431423|-15.5959431423|-15.5959431423|-15.5959431423|-15.5959431423|-15.5959431423|-15.5959431423|-15.737493553913|-15.737493553913|-15.737493553913|-15.737493553913|-15.737493553913|-15.737493553913|-15.737493553913|-15.737493553913|-15.737493553913|-15.737493553913||-15.737493553913|-15.737493553913|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.728536604251|14.521707638994|14.445230175936|14.175255645076|14.002506217205|13.534082497433|13.534082497433|13.534082497433|13.534082497433|13.534082497433|13.498393968616|13.498393968616|13.498393968616|13.498393968616|13.498393968616|13.393215236701|13.325795078319|13.27480865413|13.27480865413||13.253120697141|13.246445836109|13.246445836109|||13.215602707241|13.215602707241|13.215602707241|13.215602707241|13.215602707241|13.215602707241
08906|24592|/equities/national-bank-of-canada|TSX||134.38421657533|134.34802021418|133.78779945809|133.59192017516|133.59192017516|133.47601794093|132.37799207479|132.37799207479|130.479431807|130.00770387274|129.44744586528|129.37499878778|129.37499878778|129.37499878778|129.37499878778|129.13732612005|129.13732612005|129.13732612005|129.10088170483|129.10088170483|129.10088170483|129.10088170483|129.05152780164|128.8178147381|128.32257430481|127.80204092113|127.80204092113|127.80204092113|127.80204092113|127.80204092113|127.80204092113|127.80204092113|127.36726555391|126.81530024789||125.40921897118|124.83934312035|124.83934312035|124.20121410344|123.74544873618|123.74544873618|123.443278052|123.0945466999|123.0945466999|123.0945466999|123.0945466999|123.0945466999|123.0303434424|123.0303434424|123.0303434424|123.0303434424|123.0303434424|122.6780573986|122.6780573986|122.6780573986|122.6780573986|122.6780573986|121.41839675352|120.31549174474|120.31549174474|120.31549174474|120.31549174474|120.31549174474|120.31549174474||120.31549174474|120.31549174474|120.2694353228|117.11091332734|117.11091332734|116.36990171341|115.17877796919|114.87364227276|114.16888201654|114.16888201654|113.12458804383|112.15621103991|111.82762109163|111.82762109163|111.82762109163|111.82762109163|111.82762109163|111.82762109163|111.82762109163||111.82762109163|111.82762109163|111.82762109163|111.29457559985|110.66286098077|110.05984933193|109.39920842609|109.39920842609|109.39920842609|109.2596669234|109.2596669234|109.2596669234|109.2596669234|109.2596669234|109.2596669234|109.22740820129|109.04378761935|108.38587893036|106.91541649|-111.43185503217|-111.43185503217|-111.43185503217|-111.43185503217|-111.43185503217||-111.43185503217|-111.43185503217|-111.43185503217|-111.43185503217|-111.43185503217|-112.29635199222|-112.29635199222|-112.29635199222|-112.29635199222|-112.29635199222|-112.96372391022|-114.93969404738|-116.57243837296|113.19835169292|113.19835169292|113.19835169292|113.19835169292|113.19835169292|112.68705667364|112.36490416952|112.36490416952|112.36490416952|112.36490416952|112.36490416952|112.36490416952|112.36490416952|112.36490416952|112.36490416952|112.36490416952||112.36490416952|112.36490416952|112.36490416952|112.33498582782|112.33498582782|112.33498582782|110.86498525343|109.98967259855|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|-114.47389745164|110.56565361025|110.56565361025|110.56565361025|110.56565361025|110.56565361025|110.56565361025|110.56565361025|110.56565361025|110.56565361025|110.56565361025|110.56565361025|110.56565361025||110.56565361025|110.48147199971|110.48147199971|110.48147199971|109.73441185799|109.32768148677|108.70631254268|107.85145439651|107.38749733191|107.38749733191|107.38749733191|106.94777043904|106.24530382781|105.17033694219|104.77370710319|104.3668653458|104.3668653458|104.15929221772|103.11754946866|103.10366566407|103.10366566407|103.10366566407|101.6245801627|101.6245801627|101.6245801627|101.35509127371|100.76073275369|100.76073275369||100.11498060008|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.096752259924|98.8769468707|98.657718067054|98.470245551935|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.035019067931|96.861938243933|96.861938243933|96.861938243933||96.786042696709|96.501715667242|96.351927038619|||96.351927038619|96.351927038619|96.351927038619|95.478249281192|94.465275148047|94.306419323432
08907|49233|/equities/nexgen-energy-ltd.|TSX||10.744404290004|10.744404290004|10.744404290004|10.744404290004|10.744404290004|10.744404290004|10.396838530217|10.193987060824|9.9783193019126|9.5117433763317|-10.957328782184|-10.957328782184|-10.957328782184|-10.957328782184|-10.957328782184|-10.957328782184|-10.957328782184|-10.957328782184|-10.957328782184|-10.957328782184|-11.261825738256|10.183110831894|10.183110831894|10.183110831894|10.183110831894|10.183110831894|10.183110831894|10.183110831894|10.183110831894|10.183110831894|10.183110831894|10.183110831894|9.5876232503936|8.9595815207213||8.7600905658636|8.7095452681552|8.529495174727|8.3682654667308|8.3682654667308|8.3594608625229|8.3510680022566|8.2134086625144|8.1335524067207|8.1335524067207|8.1335524067207|8.1335524067207|8.010335973559|7.905373100504|7.8693039727042|7.6708929088193|-8.2181930475882|-8.2181930475882|-8.2181930475882|-8.2181930475882|-8.2181930475882|-8.2181930475882|-8.2181930475882|-8.2181930475882|-8.2181930475882|-8.2181930475882|-8.4796587552684|-8.5368432828737|-8.7559367891763||-8.8502001872086|-8.8502001872086|-8.8502001872086|-8.8502001872086|-8.8502001872086|-8.8502001872086|-8.8502001872086|-8.8502001872086|-8.8502001872086|-8.8502001872086|-8.8502001872086|-8.8502001872086|-8.8502001872086|-8.8502001872086|-8.8502001872086|-8.8502001872086|-8.8502001872086|-8.9035801493121|-8.9035801493121||-9.1637002453752|-9.5619387356745|-9.5619387356745|-9.5619387356745|-9.5619387356745|-9.5619387356745|-9.5619387356745|-9.9115985464506|-9.9995865722977|-9.9995865722977|-9.9995865722977|-10.203984832376|9.1688057556664|9.1688057556664|9.1688057556664|9.1688057556664|9.1688057556664|-10.222885470651|-10.222885470651|-10.222885470651|-10.222885470651|-10.222885470651|-10.222885470651|-10.222885470651||-10.222885470651|-10.222885470651|-10.222885470651|-10.222885470651|-10.407927624674|-10.603025315247|-10.603025315247|-10.603025315247|-10.603025315247|-10.603025315247|-10.603025315247|-10.603025315247|-10.603025315247|-10.672806234318|-10.912600788018|-10.912600788018|-11.231223036339|-11.382747731264|-11.41416373259|-11.782959620226|-11.845255655071|-11.845255655071|-11.845255655071|-11.845255655071|-11.845255655071|-11.845255655071|-11.845255655071|-11.845255655071|-11.845255655071||-11.845255655071|-11.845255655071|-11.845255655071|-11.845255655071|-11.845255655071|-12.497505658226|10.503105659929|10.503105659929|10.503105659929|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.420198145674|10.016887443116|9.681819139643||9.3103545360251|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.2024892651367|9.1505435134888|9.0462884198883|9.0462884198883|8.6925423687541|-10.445746468846|-10.445746468846|-10.445746468846|-10.445746468846|-10.445746468846|-10.577526627431|-10.577526627431|-10.896418635989||9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.6630637135997|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.384624348252|9.0151382134678|8.4591828538462|8.4591828538462|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351||8.3482538165351|8.3482538165351|8.3482538165351|||8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351
08908|42990|/equities/new-flyer-industries-inc|TSX||-15.718553846981|-15.718553846981|-15.863392796677|-15.934880749564|-16.124606034614|-16.124606034614|-16.148451007579|-16.278278842209|-16.520310100183|-16.932566784339|-17.108047767712|-17.108047767712|-17.108047767712|-17.108047767712|-17.108047767712|-17.108047767712|-17.108047767712|-17.108047767712|-17.108047767712|-17.108047767712|-17.108047767712|-17.534497362853|-17.751108388637|-17.821231131791|-17.822630782479|-17.822630782479|-18.058479410138|-18.28108713994|-18.456764781581|-18.708288437185|-18.708288437185|-18.909691869686|-18.909691869686|-18.909691869686||-18.909691869686|-18.909691869686|-18.909691869686|-18.909691869686|-19.225237095147|-19.225237095147|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|-19.563693083925|18.135905713977|18.135905713977|18.135905713977|18.135905713977|18.135905713977|18.135905713977|18.135905713977|18.135905713977|18.135905713977|18.135905713977||18.135905713977|17.953079508607|17.953079508607|17.953079508607|17.953079508607|17.953079508607|17.898420968392|17.727690765967|17.628546155945|17.372828710361|17.355722446785|17.355722446785|17.355722446785|17.355722446785|17.355722446785|17.355722446785|17.317129653872|17.317129653872|17.317129653872||17.317129653872|17.317129653872|15.944033457373|15.727494581336|15.727494581336|15.727494581336|15.727494581336|15.727494581336|15.727494581336|15.545463022547|15.545463022547|15.545463022547|15.545463022547|15.545463022547|15.545463022547|15.545463022547|15.545463022547|15.545463022547|15.545463022547|15.545463022547|15.364126559714|15.297917547733|15.074909094208|14.990852348852||14.990852348852|14.990852348852|14.990852348852|14.990852348852|14.990852348852|14.990852348852|14.990852348852|14.990852348852|14.990852348852|14.990852348852|14.990852348852|14.990852348852|14.990852348852|14.990852348852|14.990852348852|14.90705881389|14.812843007865|14.737047587305|14.566164240207|14.232403738594|14.022014474896|14.022014474896|14.022014474896|14.022014474896|14.022014474896|14.022014474896|14.022014474896|14.022014474896|14.022014474896||14.022014474896|13.967055203036|13.967055203036|13.613949909823|13.371055699076|12.899506092828|12.371118652336|12.253235384587|12.253235384587|12.253235384587|11.3091498975|-12.084108126429|-12.084108126429|-12.084108126429|-12.084108126429|-12.084108126429|-12.084108126429|-12.084108126429|-12.084108126429|-12.084108126429|-12.137897769905|-12.180997204225|-12.249997217832|-12.284997126988|-12.366663718148|-12.508720321327|-12.508720321327|-12.791911146011|11.887508893376|11.887508893376|11.887508893376|11.887508893376|11.887508893376|11.887508893376|11.887508893376||11.887508893376|11.887508893376|11.353898393187|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.534233255103|-12.90303719807|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332||-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.955807107332|-12.962563242782|-13.055626196187|-13.232007396713|-13.232007396713|-13.381675124715|-13.487623056451|-13.487623056451|-13.636803875013|-13.734226449379|-14.044695730617|-14.153121515134|-14.153121515134|-14.153121515134|-14.55897496373|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197||12.85398323197|12.85398323197|12.85398323197|||12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197
08909|24600|/equities/northland-power-inc|TSX||-21.485470083196|-21.485470083196|-21.485470083196|-21.485470083196|-21.485470083196|-21.485470083196|-21.611632747604|-21.692925580292|-21.823639031417|-21.823639031417|-21.823639031417|-21.823639031417|-21.823639031417|-21.823639031417|-21.924011221321|-21.924011221321|-21.924011221321|-22.280045683921|-22.280045683921|-22.280045683921|-22.280045683921|-22.429495051768|-22.433327572508|-22.690919020621|-22.835523558443|-22.835523558443|-22.835523558443|-22.835523558443|-22.835523558443|-22.835523558443|-22.835523558443|-22.835523558443|-22.835523558443|-22.835523558443||-22.835523558443|-22.90002637526|-23.08558427648|-23.228982838836|-23.529425312906|22.088188202132|22.088188202132|22.088188202132|22.088188202132|22.088188202132|22.088188202132|21.724931009333|21.330801649704|21.330801649704|21.330801649704|21.330801649704|21.330801649704|21.330801649704|21.10533478063|20.465926830433|20.2893637468|-22.249119253548|-22.249119253548|-22.249119253548|-22.249119253548|-22.253103717245|-22.253103717245|-22.253103717245|-22.40011563133||-22.6811300775|-22.6811300775|-23.312366646814|-23.476687194742|-23.476687194742|-23.48298555153|-23.49053982383|-23.95476583514|-24.03918387132|-24.238413484504|-24.238413484504|-24.238413484504|-24.238413484504|-24.238413484504|-24.238413484504|-24.238413484504|-24.238413484504|-24.238413484504|-24.238413484504||-24.238413484504|-24.433474079094|-24.433474079094|-24.507749362479|-24.522177672896|-24.522177672896|-24.522177672896|-24.522177672896|-24.522177672896|-24.522177672896|-24.522177672896|-24.842954510578|23.388994854891|23.388994854891|23.388994854891|23.388994854891|23.108538483434|23.108538483434|23.108538483434|23.108538483434|23.108538483434|23.108538483434|23.108538483434|23.108538483434||23.108538483434|23.108538483434|23.108538483434|23.108538483434|23.108538483434|23.108538483434|23.108538483434|23.108538483434|23.108538483434|23.108538483434|23.108538483434|23.108538483434|23.108538483434|22.803228949985|22.803228949985|22.803228949985|22.803228949985|22.633588472429|22.563302947364|22.563302947364|22.563302947364|22.563302947364|22.563302947364|22.563302947364|22.563302947364|22.563302947364|22.563302947364|22.563302947364|22.563302947364||22.305335841004|21.873707384339|20.891341203309|-22.447718950832|-22.447718950832|-22.447718950832|-22.447718950832|-22.447718950832|-22.447718950832|-22.447718950832|-22.447718950832|-22.447718950832|-22.447718950832|-22.447718950832|-22.447718950832|-22.478299720116|-22.703296182752|-22.703296182752|-22.703296182752|-22.703296182752|-22.770330003235|-22.896476166484|-23.336085099906|-23.345650111007|-23.547553917456|-23.547553917456|-23.547553917456|-23.547553917456|-23.547553917456|-23.547553917456|-23.547553917456|-23.547553917456|-23.547553917456|-23.547553917456|-23.547553917456||-23.547553917456|-23.547553917456|-23.547553917456|-23.547553917456|-23.927977665517|-23.927977665517|-23.927977665517|-23.927977665517|-24.020530285938|-24.31670005068|-24.354112383887|-24.482426099871|-24.482426099871|-24.482426099871|-24.482426099871|-24.482426099871|-24.482426099871|-24.482426099871|-24.528251255988|-24.830682840882|-24.830682840882|-24.830682840882|-24.830682840882|-24.830682840882|-24.830682840882|-24.830682840882|-24.830682840882|-24.830682840882||-24.830682840882|-24.830682840882|-24.830682840882|-24.830682840882|-24.830682840882|-24.830682840882|-25.336870925226|23.390373381262|23.390373381262|23.390373381262|23.390373381262|23.390373381262|23.313191793898|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.03143656483|23.03143656483|23.03143656483|23.027708294554|22.614675789589|22.430065256261|22.430065256261|22.430065256261|22.430065256261||22.331184499687|22.262819534989|22.262819534989|||22.213687850868|22.166362481073|22.166362481073|22.166362481073|22.054767331905|22.054767331905
08910|24606|/equities/oceanagold-corp|TSX||3.9632340033566|3.9533818483747|3.9533818483747|3.9533818483747|3.9533818483747|3.9533818483747|3.7976462046744|3.6971070943543|3.6209523079868|3.5002248814896|-4.1089824655368|-4.1089824655368|-4.1089824655368|-4.1089824655368|-4.1089824655368|-4.1089824655368|-4.1089824655368|-4.1089824655368|-4.2660916887736|3.8783004838591|3.8783004838591|3.8783004838591|3.8783004838591|3.8783004838591|3.8783004838591|3.8783004838591|3.8783004838591|3.8783004838591|3.8783004838591|3.8783004838591|3.76172265282|3.6888585804869|3.6648429498594|3.623581201109||3.623581201109|3.623581201109|3.623581201109|3.623581201109|3.623581201109|3.623581201109|3.623581201109|3.623581201109|3.623581201109|3.623581201109|3.623581201109|3.623581201109|3.623581201109|3.623581201109|3.623581201109|3.623581201109|3.623581201109|3.623581201109|3.54425674707|3.5013964974251|3.4526628612773|3.3418475256249|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644||-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.6922671858644|-3.718918133625||3.3945298746144|3.3945298746144|3.3945298746144|3.3945298746144|3.3945298746144|3.3945298746144|3.3945298746144|3.3945298746144|3.3945298746144|3.3945298746144|3.3945298746144|3.3945298746144|3.3883664690693|3.3592960661473|3.3269956184561|3.3091615916552|3.2079574930736|3.1493971864458|3.1037746579643|3.081416265964|3.0287957376899|2.9669952466158|2.9480503217013|2.9192674094193||2.9192674094193|2.9192674094193|2.9192674094193|2.9192674094193|2.9192674094193|2.9192674094193|2.9192674094193|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043||-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|-3.3267794717043|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9636946406943|2.9625441145807|2.9625441145807|2.9625441145807|2.8750490162008|2.751356033408|2.751356033408|2.751356033408|2.751356033408|2.751356033408||2.7267845382551|2.6419827662419|2.5622029925398|2.5202256336269|2.503179819797|2.503179819797|2.461866545914|2.4398854156558|2.4398854156558|2.4398854156558|2.4198726702867|2.4009696166977|2.3917525439184|2.3917525439184|2.3644473187042|2.2971635650609|2.2616835419305|2.2616835419305|2.1190928821175|-2.4851606779016|-2.4851606779016|-2.4851606779016|-2.574067413003|-2.7228526927705|-2.8342807400752|2.5284351008353|2.5284351008353|2.5284351008353||2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4610990708739|2.4610990708739|2.4610990708739|2.4610990708739|2.4401100416615|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327||2.4196863509327|2.4196863509327|2.4196863509327|||2.4196863509327|2.321596023894|2.2834400042964|2.2654889540621|2.1877950671215|2.1877950671215
08911|960813|/equities/organigram-holdings-inc|TSX||-2.3824582696968|-2.3824582696968|-2.3824582696968|-2.3824582696968|-2.3824582696968|-2.3824582696968|-2.3824582696968|-2.3824582696968|-2.3930092786212|-2.4403817504595|-2.4403817504595|-2.5493131180549|-2.5766229591285|-2.5766229591285|-2.5766229591285|-2.6318033228886|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447||2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447||2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2779709626447|2.2633011395413|2.169223407317|2.1558038298827|1.895337628495|-2.3701804885475|-2.4145046273183|-2.4145046273183|-2.4145046273183|-2.4145046273183||-2.4305606329122|2.1421548115742|2.1421548115742|2.1421548115742|2.1421548115742|2.1421548115742|2.1421548115742|2.1421548115742|2.1421548115742|2.1098862598686|2.1098862598686|2.1098862598686|2.1098862598686|2.1098862598686|-2.3424975310162|-2.3424975310162|-2.3424975310162|-2.3424975310162|-2.3424975310162|-2.3424975310162|-2.3424975310162|-2.3424975310162|-2.3424975310162|-2.3424975310162||-2.3424975310162|-2.3424975310162|-2.3424975310162|-2.3480487274801|-2.3480487274801|-2.3480487274801|-2.3653911248101|-2.3653911248101|-2.3653911248101|-2.3653911248101|-2.4118236452621|-2.4698747195718|-2.4698747195718|-2.4698747195718|-2.4920830238657|-2.5378698892943|-2.6070776722555|-2.6199415786919|-2.6199415786919|-2.6843795361184|-2.72097727348|-2.7910859616773|-2.7923176986395|-2.8714639988673|-2.8977378438062|-2.9331104076085|-2.9331104076085|-2.9331104076085|-2.9331104076085||-2.9331104076085|-2.9331104076085|-2.9331104076085|-2.9331104076085|-2.9331104076085|-2.9331104076085|-2.9792104326867|-2.9792104326867|-3.0768168653703|-3.0768168653703|-3.0768168653703|-3.0768168653703|-3.0768168653703|-3.0768168653703|-3.0768168653703|-3.1109075640811|-3.1137860323736|-3.1835104454343|-3.1835104454343|-3.1835104454343|-3.1835104454343|-3.1835104454343|-3.1835104454343|-3.2666783055536|-3.3921424902006|-3.4734916727327|-3.548879641138|-3.6381997199439|-3.6806048933722|-3.6806048933722|-3.6806048933722|-3.6806048933722|-3.6806048933722|-3.6806048933722|-3.7937278288445||-4.0102531664726|2.9321460599239|2.9321460599239|2.9321460599239|2.9321460599239|2.7484955649172|2.5799950074923|2.4794390148335|2.4149320728705|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702||2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.3767448362702|2.2019386884233|2.1465986036217|1.9895539176636|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9714739854378|1.9714739854378|1.9714739854378|1.9714739854378|1.9705266881036|1.9116964128335|1.7841071582193|1.6956744763978|1.6005929858667|1.6005929858667|1.6005929858667|-1.9274118197603|-1.9274118197603|-1.9274118197603|-1.9274118197603||-1.9274118197603|-1.9274118197603|-1.9274118197603|||-1.9274118197603|-1.9274118197603|-1.9732354032379|-1.9852943457684|-1.9852943457684|-1.9852943457684
08912|42743|/equities/braeval-mining-corporation|TSX|||||||||||||||||||||||||4.8440900420026|4.8417667917494|4.84016715473|4.84016715473|4.84016715473|4.8374080281132|4.8343423318724|4.8259361266935|4.8254845672012|4.8188058159643|4.8188058159643||4.8188058159643|4.8164508631818|4.813556703262|4.808951943376|4.8049466800451|4.8021630127959|4.8012922163068|4.8003246646522|4.7942494928173|4.7897215749745|4.7855266699917|4.7855266699917|4.7855266699917|4.7855266699917|4.7855266699917|4.7805852238477|4.7796501975084|4.7796501975084|4.7796501975084|4.7651671414932|4.7601856926371|4.7546507494637|4.7535006886267|4.7416674699544|4.7207418907747|4.7130465230528|4.6994960000321|4.6833289652185|4.6537704209138||4.6537704209138|4.6494668832144|4.6316299825599|4.6251446571273|4.6158573674472|4.6158573674472|4.594285996679|4.5719842998226|4.5427602494248|4.5208449059601|4.500383078376|4.477369930258|4.4632343474614|4.4632343474614|4.4219269690235|-3.3284145662829|-3.3437939826697|-3.4019678217945|-3.4019678217945||-3.4073637443931|-3.4073637443931|-3.4073637443931|-3.4073637443931|-3.4073637443931|-3.4073637443931|-3.4073637443931|3.0766370153584|3.0766370153584|3.0766370153584|3.0766370153584|3.0766370153584|3.0766370153584|3.0766370153584|3.0766370153584|3.0766370153584|3.0766370153584|2.929596752608|2.874460584457|2.874460584457|2.874460584457|2.7960672318221|2.7372970249124|-3.0722297658507||-3.0722297658507|-3.0722297658507|-3.0722297658507|-3.1141441784505|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702|2.8280580602702||2.8086755234463|2.7649853848161|2.7649853848161|2.7649853848161|2.7649853848161|2.7649853848161|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.7435056666819|2.6636798776975|2.6636798776975|2.6636798776975|2.6636798776975|2.6636798776975|2.6621338708442|2.6621338708442|2.6621338708442|2.6621338708442|2.6621338708442|2.6621338708442|2.5784819769905|2.5464005625967|2.5464005625967||2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5464005625967|2.5277166573505|2.5277166573505|2.5091296134503|2.3963947176089|-2.7004840102065|-2.7004840102065|-2.7004840102065|-2.7004840102065|-2.7155377827605|-2.7411531036121|-2.7443368771587|-2.7473827634655|-2.7473827634655|-2.7473827634655||-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7601474693973|-2.7615528560964|-2.7928363986907|-2.8262795381705|-2.8262795381705|-2.8291995186452|-2.85133281227|-2.854991491586|-2.854991491586|-2.854991491586|-2.854991491586|-2.854991491586|-2.854991491586|-2.8649905477961|-2.9361006987316|-2.9715006364962|-2.9917909173784|-2.9917909173784|-3.0023724218943|-3.0023724218943||-3.0023724218943|-3.0023724218943|-3.0023724218943|||-3.0023724218943|-3.0023724218943|-3.0023724218943|-3.0023724218943|-3.0023724218943|-3.0023724218943
08913|40498|/equities/parex-resources-inc|TSX||14.05483960335|14.05483960335|14.05483960335|14.05483960335|14.05483960335|14.05483960335|14.05483960335|14.05483960335|14.05483960335|14.05483960335|13.521488446047|13.365542537692|13.080781840642|13.080781840642|13.080781840642|13.080781840642|13.070868544402|12.603742551608|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266|12.165036582266||12.165036582266|11.968870666236|11.968870666236|11.968870666236|11.968870666236|11.626522358491|-13.024016926733|-13.024016926733|-13.024016926733|-13.024016926733|-13.024016926733|-13.024016926733|-13.247796559827|-13.461996211494|-13.590427392163|-13.590427392163|-13.678252530803|-13.8608364272|-13.961469816393|-13.961469816393|-13.961469816393|-14.141077597082|-14.59397478362|-15.03663858065|-15.270432192849|-15.64242448494|-15.666515116644|-15.666515116644|-15.666515116644||-15.666515116644|-15.666515116644|-18.573350222852|-18.574817330438|-18.574817330438|-18.574817330438|-18.574817330438|-18.574817330438|-18.574817330438|-18.574817330438|-18.574817330438|-18.574817330438|-18.574817330438|-18.574817330438|-18.574817330438|-18.574817330438|-18.826186028673|-19.098686808364|-19.098686808364||-19.58576310345|-20.969736768896|-21.581090669929|-21.581090669929|-21.581090669929|-21.581090669929|-21.581090669929|-22.012323199709|-22.07813666816|-22.158453110791|-22.158453110791|-22.158453110791|-22.158453110791|-22.158453110791|-22.158453110791|-22.158453110791|-22.158453110791|-22.158453110791|-22.158453110791|-22.264946862433|-22.634942607056|-22.797005197114|-22.797005197114|-22.797005197114||-22.797005197114|-22.797005197114|-22.797005197114|-22.797005197114|-22.797005197114|-22.797005197114|-22.797005197114|-22.797005197114|-22.797005197114|-22.797005197114|-22.870329771106|-22.870329771106|-22.870329771106|-22.870329771106|-22.870329771106|-22.870329771106|-22.870329771106|-22.870329771106|-22.870329771106|-23.674811585816|-23.777726463301|-23.777726463301|-23.777726463301|-23.777726463301|-23.777726463301|-23.843585018563|-23.93676164884|-24.20806776968|22.961790193056||22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.961790193056|22.849679480039|22.849679480039|22.425199307825|22.360370093689|22.360370093689|22.323183720718|22.323183720718|22.323183720718|22.323183720718|22.323183720718|22.308537158051|22.043375183784|21.792084457303|21.748427128157|21.358251809369|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069||-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069|-22.402854623069||-22.402854623069|-22.402854623069|-22.411504522154|-22.998059978296|-23.526178190233|-23.598531322482|-23.6333685769|-23.681520132374|-23.901133488893|-24.030148240459|-24.136275526034|-24.433916670467|-24.672685312326|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-26.006769545547|-26.006769545547|-26.006769545547|-26.006769545547|-26.006769545547|-26.10196662796|-26.121173876599|-26.121173876599|-26.121173876599|-26.121173876599|-26.121173876599||-26.121173876599|-26.121173876599|-26.121173876599|||-26.121173876599|-26.121173876599|-26.121173876599|-26.121173876599|-26.121173876599|-26.121173876599
08914|24618|/equities/parkland-fuel-corp|TSX||33.657299303211|33.629218921835|32.562467003061|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-34.586920187773|-35.07650259305|-35.07650259305|-35.07650259305|-36.051668361038|-36.117963158654|-36.146215111865|-36.146215111865|-36.146215111865|-36.146215111865|-36.80885151454|34.78058663323|34.78058663323|34.78058663323|34.78058663323|34.253658541368||-36.566210747892|-36.566210747892|-36.566210747892|-36.566210747892|-36.566210747892|-36.566210747892|-36.566210747892|-36.566210747892|-36.566210747892|-36.566210747892|-36.566210747892|-36.566210747892|-36.74745792938|-37.121063068981|-37.153959728474|-37.183844541172|-37.195164318117|-37.195164318117|-37.195164318117|-37.195164318117|-37.250672694958|-37.250672694958|-37.250672694958|-37.583464520101|-37.583464520101|-37.583464520101|-37.583464520101|-37.583464520101|-37.857669073295||-37.857669073295|-37.857669073295|-37.857669073295|-37.857669073295|-37.857669073295|-37.857669073295|-37.857669073295|-38.108036425355|-38.108036425355|-38.108036425355|-38.108036425355|-38.108036425355|-38.108036425355|-38.108036425355|-38.108036425355|-38.108036425355|-38.108036425355|-38.28013667678|-38.28013667678||-38.633486001748|36.763968270186|36.763968270186|36.499407866667|36.460296637914|36.460296637914|36.460296637914|36.460296637914|36.460296637914|-38.246759706733|-38.246759706733|-38.246759706733|-38.246759706733|-38.246759706733|-38.246759706733|-38.246759706733|-38.246759706733|-38.62362215916|-38.967913976419|-39.354904350426|-39.750447786281|-39.880989254565|-39.880989254565|-39.880989254565||-39.880989254565|-39.880989254565|-39.880989254565|-39.880989254565|-39.880989254565|-39.880989254565|-40.533876406982|-40.569601044039|-40.569601044039|-40.900112983232|-40.992554761328|-40.992554761328|-40.992554761328|-40.992554761328|-40.992554761328|-40.992554761328|-40.992554761328|-40.992554761328|-40.992554761328|-40.992554761328|-40.992554761328|-40.992554761328|-40.992554761328|-40.992554761328|-40.992554761328|-40.992554761328|-40.992554761328|-41.605061108711|-41.920069119271||-41.961742609669|-42.280268371027|-42.382799604696|-42.382799604696|-42.654222783294|-42.661140287911|-42.661140287911|-43.256823474605|-43.49434868107|-43.49434868107|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.611618912592|-43.943464186869|-44.376070767732|-44.407268429028|-44.407268429028|-44.407268429028|-44.407268429028|-44.414188067369|-44.625763222302|-45.333070433498||-45.77928651748|-45.77928651748|-45.892264188782|-45.892264188782|-46.175142045688|-46.175142045688|-46.612937233924|-46.825819473761|-46.825819473761|-46.825819473761|-46.825819473761|-46.825819473761|-46.825819473761|-46.825819473761|-46.825819473761|-46.825819473761|-46.825819473761|-46.981465742872|-47.257740044909|-47.452490091674|-47.465789736486|-47.465789736486|45.213564831707|45.082851364318|45.05272077889|45.05272077889|44.226355386782|44.117613335662||44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|43.423456956074|42.851620357484|42.597912330595|42.574822092714|42.574822092714|42.574822092714|42.574822092714|42.574822092714|42.310358101198|41.799285948353|41.030873258993|-43.641880553414|-43.641880553414|-43.641880553414|-43.641880553414|-44.086533380271||-44.544480880898|-44.962200148019|-45.004421885318|||-45.004421885318|-45.004421885318|-45.004421885318|42.648892629226|42.648892629226|42.648892629226
08915|24623|/equities/power-corp-of-canada|TSX||45.07553170631|45.07553170631|45.000859934002|45.000859934002|45.000859934002|45.000859934002|45.000859934002|45.000859934002|45.000859934002|45.000859934002|45.000859934002|45.000859934002|45.000859934002|45.000859934002|45.000859934002|44.630956126485|44.544395077265|44.359328177281|43.350365429794|43.204084439955|43.204084439955|43.204084439955|43.204084439955|43.204084439955|42.968982533042|42.90759523712|42.90759523712|42.90759523712|42.90759523712|42.90759523712|42.751784528754|42.751784528754|42.640872546326|42.535413075698||42.307124775|41.901807221381|41.757346997288|41.757346997288|41.757346997288|41.757346997288|41.597111443981|41.597111443981|41.597111443981|41.597111443981|41.597111443981|41.597111443981|41.319571102444|41.163967544043|41.129963802192|41.031624607348|41.016805653333|40.613116163412|40.599575142506|40.394528605809|40.062255040661|39.883412084954|39.883412084954|39.883412084954|39.883412084954|39.883412084954|39.883412084954|39.883412084954|39.79934831237||39.483719143329|39.134133110507|38.834038162744|38.370041317979|38.162822347261|37.913690572952|37.690491788889|37.525546093015|37.247340755733|37.247340755733|36.793156708911|-38.824935864015|-38.824935864015|-38.824935864015|-38.824935864015|-38.824935864015|-38.884372868586|-39.428193373204|-39.473547505803||-40.341717772426|38.562545845781|38.562545845781|38.562545845781|38.333762148617|38.333762148617|38.086502005695|38.086502005695|38.086502005695|38.086502005695|38.086502005695|38.086502005695|38.086502005695|38.086502005695|38.086502005695|38.086502005695|37.947225705384|37.519141028985|-39.416504161955|-39.416504161955|-39.416504161955|-39.416504161955|-39.416504161955|-39.416504161955||-39.416504161955|-39.416504161955|-39.416504161955|-39.416504161955|-39.416504161955|-39.416504161955|-39.753338144224|-39.936486453923|-40.22554187765|-40.389773874988|-40.389773874988|-40.423335556943|38.733795948948|38.733795948948|38.733795948948|38.733795948948|38.733795948948|38.733795948948|38.733795948948|38.733795948948|38.733795948948|38.733795948948|38.733795948948|38.733795948948|38.733795948948|38.55810506711|38.459059426199|38.459059426199|38.459059426199||38.459059426199|38.459059426199|38.459059426199|38.459059426199|38.459059426199|38.459059426199|38.448399964318|37.565998120822|37.436665053408|36.81240558099|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.899709512557|-37.983563954925|-38.161746740458|-38.161746740458|-38.234718481829|-38.871356081224|-39.173728809595|-39.317628436913|-39.317628436913|-39.357920282008|-39.373800720243|-39.493665763039|-39.636572595325||-39.647866220493|-39.647866220493|-40.065944495048|-40.065944495048|-40.382668852863|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|38.303415116782|37.783517211802|-39.460991945368|-39.460991945368||-39.460991945368|-39.460991945368|-39.460991945368|-39.460991945368|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.032559376147|37.881734403402|37.501370889644|37.101246602778|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211||36.993937770211|36.993937770211|36.993937770211|||36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211
08916|943642|/equities/prairiesky-royalty-ltd|TSX||28.462951740358|28.462951740358|28.462951740358|28.462951740358|28.462951740358|28.462951740358|28.016612777814|27.554014269626|27.43688110172|27.43688110172|27.43688110172|27.185978929856|27.034977427962|27.021242249317|27.021242249317|27.021242249317|27.021242249317|27.021242249317|27.021242249317|27.021242249317|27.021242249317|27.021242249317|27.021242249317|27.021242249317|27.021242249317|27.021242249317|27.021242249317|27.021242249317|27.021242249317|27.021242249317|27.021242249317|27.021242249317|27.021242249317|27.021242249317||27.021242249317|27.021242249317|27.021242249317|27.021242249317|27.021242249317|26.873045511055|26.581162632624|26.477697090722|26.477697090722|26.477697090722|26.477697090722|26.477697090722|26.477697090722|26.477697090722|26.477697090722|26.294108607611|26.185675649997|-27.876758747629|-27.876758747629|-27.876758747629|-27.876758747629|-27.876758747629|-27.876758747629|-27.876758747629|-28.056399324792|-28.376366025963|26.286731854569|26.286731854569|26.286731854569||26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569||26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|26.286731854569|25.828590860511|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135||25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|25.611747488135|-27.128091411022|-27.128091411022|-27.128091411022|-27.128091411022|-27.128091411022|-27.128091411022|-27.128091411022|-27.128091411022||-27.128091411022|-27.347505282183|-27.347505282183|-27.347505282183|-27.479450330491|-27.544296605183|-27.544296605183|-27.544296605183|-27.544296605183|-27.544296605183|-27.544296605183|-27.753662169855|-27.906290545377|-28.531434392833|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.637796128991|26.50310719146|26.232538124829|26.232538124829|26.082820782959|25.849244949883|25.832495554361|25.500827745235|25.125363936729||24.920126295429|24.485465474018|24.485465474018|24.328178780027|24.328178780027|24.328178780027|24.328178780027|24.174088576047|23.999654493748|23.999654493748|23.999654493748|23.999654493748|23.39739429732|23.210250048945|23.210250048945|23.210250048945|23.210250048945|23.010500738254|23.010500738254|23.010500738254|22.648334208717|22.58481512201|22.51923974501|22.300266620703|22.148073802599|21.926747995625|21.755832254897|21.345923490006||21.308203247507|21.308203247507|-22.846678187733|-22.846678187733|-22.846678187733|-22.846678187733|-22.846678187733|-22.846678187733|-22.846678187733|-22.916864212227|-23.266516588212|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.857594420795|-24.212327138456|-24.568431179742|-24.568431179742|-24.568431179742|-24.568431179742|-24.568431179742|-24.568431179742|-24.568431179742|-24.805202688354|-24.808266706616|-24.808266706616|-24.808266706616||-24.854740852945|-24.985268428186|-25.034144042123|||-25.034144042123|-25.034144042123|-25.034144042123|-25.034144042123|-25.034144042123|-25.034144042123
08917|25066|/equities/premium-brands-holdings-corp|TSX||-83.138606612314|-83.138606612314|-83.138606612314|-83.540120831716|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-83.635982296334|-87.249980685298|-90.107756876487|-90.605006402883|-91.917785214223|-92.140871629491|-93.363190767251|-94.816877494347|-97.05153076968|-97.27892762115|-97.288417230664|-97.288417230664|92.179067681646|92.179067681646|92.017868548008|92.017868548008|92.017868548008|92.017868548008||92.017868548008|92.017868548008|92.017868548008|92.017868548008|92.017868548008|92.017868548008|92.017868548008|92.017868548008|91.906641816382|91.906641816382|91.906641816382|91.906641816382|91.841824477783|91.628139224175|90.958210537305|89.819123344808|89.732914268076|88.299907166759|88.187674477144|87.936581243457|86.32786625114|-90.765342858527|-90.765342858527|-90.765342858527|-90.765342858527|-90.765342858527|-90.765342858527|-90.765342858527|-90.765342858527||-90.765342858527|-90.765342858527|-90.765342858527|-90.765342858527|-90.765342858527|-90.765342858527|-90.765342858527|-91.178158816468|-91.36518124383|-91.522397786222|-91.522397786222|-91.522397786222|-91.522397786222|-91.522397786222|-91.522397786222|-92.097664071279|-92.404151352783|-92.404151352783|-92.783499621175||-94.622777831579|90.976681858545|90.976681858545|90.976681858545|90.976681858545|90.976681858545|90.976681858545|90.976681858545|90.976681858545|90.976681858545|90.976681858545|90.976681858545|90.976681858545|90.976681858545|90.976681858545|90.976681858545|90.976681858545|90.976681858545|90.976681858545|90.976681858545|90.976681858545|90.976681858545|90.7640905979|89.440098087294||88.82288773005|88.695990164465|87.767762271769|86.681405270769|-91.973332014715|-91.973332014715|-91.973332014715|-91.973332014715|-91.973332014715|-91.973332014715|-92.246480508022|-93.436092318619|-93.441545004067|-93.441545004067|-93.441545004067|-93.441545004067|-93.441545004067|-93.441545004067|-93.441545004067|-93.441545004067|-93.441545004067|-93.569772396284|88.346710171774|88.346710171774|88.346710171774|88.346710171774|88.346710171774|88.346710171774|88.346710171774||88.346710171774|88.346710171774|88.346710171774|88.346710171774|88.346710171774|86.787769487172|86.787769487172|86.787769487172|86.787769487172|86.787769487172|86.787769487172|86.787769487172|86.787769487172|86.787769487172|86.536962061756|85.597739252374|-89.429828500898|-89.429828500898|-89.429828500898|-89.429828500898|-89.429828500898|-89.429828500898|-89.429828500898|-89.429828500898|-89.429828500898|-89.638698419102|-90.595224416|-90.946910897606|-91.563790259222|-92.105046733065|-92.727919920539|-92.727919920539|-92.727919920539|-92.727919920539|-92.727919920539||-92.727919920539|-92.727919920539|-92.727919920539|-93.032132634691|-93.337371306477|-93.436240116364|-93.436240116364|-93.436240116364|-93.436240116364|-93.436240116364|-94.020378590876|-94.020378590876|-94.020378590876|-94.020378590876|-94.020378590876|-94.218674107901|-94.218674107901|-94.502418964562|-94.866575949123|-95.042861453615|-95.144160896421|-95.144160896421|-95.144160896421|-95.144160896421|-95.144160896421|-95.144160896421|-95.144160896421|-95.144160896421||-95.144160896421|-95.144160896421|-95.144160896421|-95.515180435313|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673||91.355108921673|91.355108921673|91.355108921673|||91.355108921673|91.355108921673|91.355108921673|91.355108921673|89.355608957985|89.355608957985
08918|25099|/equities/pretium-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08919|24632|/equities/quebecor-inc|TSX||-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.760630553598|-33.930699076515|-34.266889905776|-34.560986147816|-34.753320281699|-35.138687523421|-35.557987857987|-35.818751375376|-35.818751375376|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466|34.104405343466||34.104405343466|34.104405343466|34.104405343466|33.926558746158|33.917606099224|33.917606099224|33.864839271016|33.793709334739|33.756899260821|33.550998898946|33.273331770855|33.259941861799|33.259941861799|33.259941861799|33.259941861799|33.125201839057|33.125201839057|33.125201839057|33.125201839057|33.125201839057|33.125201839057|32.921892000401|32.707656040417|32.592396990708|32.533219938203|32.48635358802|32.275394969423|32.121550194907|32.085610937728||31.937344418249|31.708735913752|31.708735913752|31.708735913752|31.708735913752|31.708735913752|31.708735913752|31.708735913752|31.708735913752|31.708735913752|31.708735913752|31.708735913752|31.436092874207|31.200104100613|31.066981913019|31.066981913019|30.59609161634|30.211766733271|29.270296217713||29.181996161974|29.03999689689|28.62666276948|28.617403814708|28.579336825913|28.116207855615|-29.671715588188|-29.671715588188|-29.671715588188|-29.671715588188|-29.671715588188|-29.671715588188|-29.671715588188|-29.671715588188|-29.671715588188|-29.671715588188|-29.671715588188|-29.671715588188|-29.71524010192|-30.068044561928|-30.242271841439|-30.296978683341|-30.296978683341|-30.296978683341||-30.296978683341|-30.296978683341|-30.296978683341|-30.296978683341|-30.296978683341|-30.296978683341|-30.542753982398|-30.658615959854|-30.753886093662|-30.753886093662|-30.753886093662|-30.753886093662|-30.753886093662|-30.753886093662|-30.753886093662|-30.753886093662|-30.753886093662|-30.753886093662|-30.753886093662|-30.753886093662|-30.762095307824|-30.823995006876|-31.039994333405|-31.201949218475|-31.201949218475|-31.201949218475|-31.201949218475|29.305221532178|29.305221532178||29.305221532178|29.305221532178|29.305221532178|29.245247388761|28.762774600895|28.340305264693|-29.84576015854|-29.84576015854|-29.84576015854|-29.84576015854|-29.84576015854|-29.84576015854|-30.009177953933|-30.046308922474|-30.126740213903|-30.126740213903|-30.188599317905|-30.49594095014|-30.49594095014|-30.49594095014|-30.49594095014|-30.683823879808|-30.822593371711|-30.822593371711|-30.822593371711|-30.822593371711|-30.822593371711|-30.822593371711|-30.822593371711|-30.822593371711|-30.822593371711|-30.822593371711|-30.822593371711|-30.822593371711|-31.415659340048||-31.836009987885|-32.187789502733|-32.399593506682|-32.399593506682|-32.399593506682|-32.399593506682|-32.399593506682|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.423165338363|-32.528662361144|-32.528662361144|-32.765298318249|-32.765298318249||-32.765298318249|-32.765298318249|-32.765298318249|-32.765298318249|-33.391259736787|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.507250849209|31.183929289594|31.183929289594|31.183929289594|31.156588489496|30.94009879638|30.242331012633|30.207034941676|30.141055779533|30.141055779533|30.141055779533|30.0150624435|29.682670471704|29.682670471704||29.534079522596|29.431199147421|29.394874762169|||29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169
08920|1029163|/equities/real-matters|TSX||-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.2794992855334|-7.3238881617943|-7.4115423924569|-7.5983806458716|-7.7187561290799|-7.7858403542901|-7.9287115047668|-8.1659325638066|-8.1659325638066|-8.1659325638066|-8.1659325638066|-8.1659325638066|-8.1659325638066|-8.1659325638066|-8.1659325638066|-8.1659325638066|-8.1659325638066|-8.1659325638066|-8.3310362275718|-8.3622622949413|-8.4836247742762|-8.7095369601679|-8.7095369601679|-8.9972634077549|-9.3114038308992|8.4185769470099|8.4185769470099|8.4185769470099|8.4185769470099|8.4185769470099||8.4185769470099|8.4185769470099|8.4185769470099|8.4185769470099|8.4185769470099|8.4185769470099|8.4185769470099|8.4185769470099|8.3425327643015|8.3425327643015|8.3425327643015|8.3425327643015|8.0555921510698|7.8092691054876|7.7667887882025|7.7667887882025|7.7667887882025|7.5552329903806|7.5552329903806|7.468591889404|7.4573239845951|7.2364709689572|7.0988563778615|7.0576183798817|7.008934723239|7.008934723239|7.008934723239|6.9370984532117|6.9370984532117||6.9370984532117|6.914400073474|6.914400073474|6.914400073474|6.914400073474|6.914400073474|6.7558709204441|6.7558709204441|6.7558709204441|6.7558709204441|6.7558709204441|6.7558709204441|6.7558709204441|6.7558709204441|6.7558709204441|6.7558709204441|6.7558709204441|6.7558709204441|6.7558709204441||6.7558709204441|6.7558709204441|6.6881896721264|6.6552109438998|6.5757898974002|6.3086555454003|6.300158349802|6.300158349802|6.300158349802|6.2890646900622|6.235905405094|6.1417902268851|6.1417902268851|6.1417902268851|6.0705434616069|6.0705434616069|5.9539371922788|5.9215967340797|5.8973294809494|5.8585494382097|5.8585494382097|5.8585494382097|5.8585494382097|5.8027768555631||5.8027768555631|5.7014184465398|5.679073455219|5.679073455219|5.679073455219|5.679073455219|5.678864416578|5.678864416578|5.678864416578|5.678864416578|5.678864416578|5.5692938799092|5.4342155715303|5.3096838549858|5.2874262681808|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256|5.2867554051256||5.273061498732|5.221179415485|5.0646440206862|5.0032700346135|5.0032700346135|5.0032700346135|4.9933556236849|4.800994706991|-5.5688947562347|-5.5688947562347|-5.5787493311744|-5.5787493311744|-5.5787493311744|-5.5787493311744|-5.6530547498974|-5.7197832398186|-5.7325367985577|-5.8705964152913|-5.9256628161117|-5.9446253120287|-6.0193060304703|-6.0547846054569|-6.1030940187789|-6.1956600759666|-6.211875475126|-6.211875475126|-6.211875475126|-6.211875475126|-6.2670835264054|-6.2945477118128|-6.2945477118128|-6.3689417695595|-6.403570369388|-6.403570369388|-6.502197894738||-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.502197894738|-6.6754296028147|-6.6754296028147|-6.6863947517501|-6.6863947517501|-6.8098829197471|-6.9159809138582|-7.0899786713174|6.3138384953974|6.3138384953974|6.3138384953974||6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.1847783347051|6.1847783347051|6.1847783347051|6.0625316324146|5.983646174527|5.8562736999733|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142||5.7562957009142|5.7519950293242|5.7042455622443|||5.7042455622443|5.7042455622443|5.6880508207489|5.6083894331377|5.5978661767305|5.5978661767305
08921|43058|/equities/richelieu-hardware-ltd.|TSX||38.563350655292|38.266852810617|38.266852810617|38.169837795623|37.226486880391|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.237868019487|-39.306503621326|-39.306503621326|-39.874450833253|-40.671611104466|-40.855015160686|-40.855015160686|-40.981126549118|-41.084016101879|-41.084016101879|-41.084016101879|-41.084016101879|-41.084016101879|-41.084016101879||37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|37.922887288238|-40.28620706279|-40.28620706279|-40.28620706279|-40.28620706279|-40.28620706279|-40.28620706279|-40.28620706279|-40.28620706279|-40.58633979911|38.295210537992|38.295210537992|38.295210537992||38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992||38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992|38.295210537992||38.295210537992|38.104388467342|38.104388467342|38.104388467342|38.104388467342|38.104388467342|38.104388467342|38.104388467342|38.104388467342|38.104388467342|38.104388467342|38.104388467342|38.104388467342|37.892168882771|37.892168882771|37.892168882771|37.892168882771|-39.955550439469|-39.955550439469|-39.955550439469|-39.955550439469|-39.955550439469|-39.955550439469|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252||-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-40.933481672252|-41.686936821909|-41.686936821909|-41.686936821909|-42.099095307425|-42.274812181588|-42.274812181588|-42.466455945037|-42.804674476013|-42.8746402988|-42.881265667762|-43.336476587417|-43.336476587417|-43.336476587417|-43.619416421389|-43.724352511803|-43.933170169636|-43.981856074647|-44.560952414755||-44.860016939323|-44.860016939323|-44.860016939323|-44.860016939323|-44.99051329018|-44.99051329018|-44.99051329018|-44.99051329018|-44.99051329018|-45.276683239157|-45.355881347162|-45.355881347162|-45.355881347162|-45.36598040208|-45.677199539705|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933||-46.062775061933|-46.062775061933|-46.062775061933|-46.062775061933|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-48.113229783373|-48.113229783373|-48.113229783373|-48.113229783373|-48.113229783373|-48.113229783373|-48.162846536898|-48.162846536898|-48.162846536898|-48.169829654985|45.754054725644|45.754054725644|45.754054725644||45.754054725644|45.588670611908|45.185190068936|||44.744102119578|44.063445222789|43.634939339883|42.954377230811|41.779864267958|41.66818232498
08922|24642|/equities/russel-metals-inc|TSX||42.752228406783|42.188588941225|41.625097950442|41.35955292223|40.974503586007|40.686671015634|40.175189491791|40.080788720645|40.080788720645|40.080788720645|40.080788720645|40.080788720645|40.080788720645|39.271987399566|38.800662381546|38.800662381546|38.706848523238|38.149274611052|-41.248194132573|-41.248194132573|-41.248194132573|-41.313552232061|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071||39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|39.101904986071|38.945448899454|38.46660913382|38.384565076938|38.011739211735|37.748045662439|37.175048752401|36.593942558074|36.51827103485|36.255855950926|-38.708915491198|-38.708915491198|-38.708915491198|-38.779351308715|-38.966544772827|-38.966544772827|-39.207826245321|-39.228141162674|-39.458489892528||-39.725340951189|-39.725340951189|-39.725340951189|-40.23672385202|-40.23672385202|-40.23672385202|-40.23672385202|-40.23672385202|-40.23672385202|-40.23672385202|-40.23672385202|-40.23672385202|-40.23672385202|-40.23672385202|-40.479158661374|-40.479158661374|37.800043767845|37.800043767845|37.800043767845||37.800043767845|37.800043767845|37.800043767845|37.800043767845|37.703139427458|37.703139427458|37.107378777701|36.628195878354|36.321329669254|36.110914945592|36.110914945592|36.110914945592|36.110914945592|35.789905283175|35.274895055782|-37.823266208566|-37.823266208566|-37.823266208566|-37.936964022227|-38.241349100081|-38.665942164492|-38.989936586035|-39.203748521261|-39.203748521261||-39.283857325081|-39.283857325081|-39.283857325081|-39.283857325081|-39.283857325081|-39.283857325081|-39.289144038047|-39.289144038047|-39.289144038047|-39.289144038047|-39.289144038047|-39.289144038047|-39.289144038047|-39.289144038047|-39.289144038047|-39.289144038047|-39.289144038047|-39.289144038047|-39.289144038047|-39.289144038047|-39.310717157617|-39.812462440348|-40.031624704838|-40.894584132831|-40.990095041308|-40.990095041308|-40.990095041308|-41.018021338382|-41.018021338382||-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.018021338382|-41.557802563684|-41.736469557933|-41.736469557933|-41.736469557933|-42.245247832275|-42.245247832275|-42.245247832275|-42.245247832275|-42.70638825202|-42.911541798645|-43.109491616414|-43.425545248639|-43.790605475783|-43.96123051895|-44.422478625656|-45.756363706987|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602||-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-45.927014098602|-46.495704624003|-46.495704624003|-46.495704624003|-46.575424250179|-46.575424250179|-46.575424250179|-46.575424250179|42.915110416832|42.915110416832|42.915110416832|42.915110416832|42.915110416832|42.915110416832|42.915110416832|42.915110416832|42.915110416832|42.915110416832||42.915110416832|42.448455196424|42.312897022561|42.312897022561|42.312897022561|42.312897022561|42.312897022561|42.312897022561|42.312897022561|42.312897022561|42.30821981253|41.544135515577|-44.854749847053|-44.854749847053|-44.854749847053|-44.854749847053|-44.854749847053|-44.854749847053|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449||42.132351990449|42.132351990449|41.846500736594|||41.710556831757|41.698279934655|41.698279934655|41.344756000053|41.154917074017|41.154917074017
08923|24645|/equities/saputo-inc|TSX||-27.244540902898|-27.244540902898|-27.244540902898|-27.244540902898|-27.244540902898|-27.244540902898|-27.244540902898|-27.244540902898|-27.482379691286|-27.482379691286|-27.482379691286|-27.482379691286|-27.482379691286|-27.482379691286|-27.831319911536|-27.831319911536|-27.831319911536|-27.831319911536|-27.9140999259|-27.9140999259|-28.018443683942|-28.055492723606|-28.131937173365|-28.301041659777|-28.577397451804|-28.577397451804|-28.757107957652|-28.982514996002|-28.982514996002|-28.982514996002|-29.232793643155|-29.374437999919|-29.374437999919|-29.419931200031||-29.847550195879|-29.847550195879|-29.847550195879|-29.847550195879|-29.847550195879|-30.06061140081|-30.300124126239|-30.545400390855|-30.545400390855|-30.567112138791|-30.607903033411|-30.622409468712|-30.622409468712|-30.675449944091|-30.675449944091|-30.675449944091|-30.675449944091|-30.675449944091|-30.93272251614|-31.078025123897|-31.158273800705|-31.158273800705|-31.158273800705|-31.158273800705|-31.274411094157|-31.274411094157|-31.319550666582|-31.319550666582|-31.319550666582||-31.546167119092|-31.629757442671|-31.629757442671|-31.629757442671|-31.629757442671|-31.629757442671|-31.629757442671|-31.629757442671|-31.629757442671|-31.744220024398|-31.744220024398|-31.744220024398|-31.744220024398|-31.744220024398|-31.744220024398|30.390382996932|30.390382996932|30.390382996932|30.390382996932||30.390382996932|30.390382996932|30.390382996932|30.320244297754|30.320244297754|30.320244297754|30.156383286329|30.103669572704|30.103669572704|30.103669572704|30.103669572704|30.103669572704|30.103669572704|30.103669572704|30.103669572704|30.103669572704|29.648522192496|29.262246456696|29.108606911317|29.09769463541|29.09769463541|29.09769463541|29.09769463541|29.09769463541||29.09769463541|29.09769463541|28.77354892097|28.407832286999|27.908702477532|27.701315650078|27.701315650078|27.701315650078|27.701315650078|27.701315650078|27.701315650078|27.701315650078|27.701315650078|27.472612179764|27.472612179764|27.126236268158|26.633413415638|26.633413415638|26.633413415638|26.633413415638|26.633413415638|26.633413415638|26.633413415638|26.633413415638|26.633413415638|26.633413415638|26.633413415638|26.633413415638|26.633413415638||26.633413415638|26.633413415638|26.121991352642|26.121991352642|26.054158109652|25.825730105492|25.555257024867|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.947954320644|-26.95133871473|-27.020932562231|-27.086869750949|-27.229558541385|-27.229558541385|-27.229558541385|-27.229558541385|-27.229558541385|-27.229558541385|-27.229558541385|-27.229558541385|-27.229558541385|-27.229558541385|-27.229558541385||-27.229558541385|-27.229558541385|-27.229558541385|-27.246175529789|-27.404640147235|-27.605419685254|-27.605419685254|-27.639684109217|-27.639684109217|-27.639684109217|-28.042426220052|-28.213806911169|-28.249786160455|-28.252812722258|-28.252812722258|-28.252812722258|-28.252812722258|-28.252812722258|-28.520346591795|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296||27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|26.884126253609|26.721806283001|26.604784377421|26.151982395742|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284||-27.753442753284|-27.753442753284|-27.753442753284|||-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284
08924|25146|/equities/seabridge-gold-inc|TSX||-22.438118870732|-22.438118870732|-22.438118870732|-22.438118870732|-22.681799075865|-23.103249969076|-23.103249969076|-23.103249969076|-23.103249969076|-23.103249969076|-23.103249969076|-23.103249969076|-23.103249969076|-23.900833913563|-24.677036308446|-25.969226400437|-25.969226400437|-25.969226400437|-26.279697038931|-26.400773686614|-26.994192620612|-27.502437402249|25.353181291071|25.353181291071|25.353181291071|25.353181291071|25.353181291071|25.353181291071|25.353181291071|24.584090577726|22.93621239305|22.150571241797|22.150571241797|22.142416929423||22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|22.142416929423|-23.858495901553|-23.858495901553|-23.858495901553|-23.858495901553|-24.166106752254|-24.487291752676|-24.487291752676|-25.099769313445||22.690120475711|22.690120475711|22.690120475711|22.690120475711|22.690120475711|22.690120475711|22.690120475711|22.690120475711|22.690120475711|21.534022403229|20.471808718702|-23.525180532744|-23.525180532744|-23.525180532744|-23.525180532744|-23.525180532744|-23.525180532744|-23.721210906302|21.002324470477||21.002324470477|21.002324470477|21.002324470477|21.002324470477|20.637026875766|19.815029666989|19.333396768839|19.333396768839|19.333396768839|19.333396768839|19.333396768839|19.333396768839|19.333396768839|19.333396768839|18.882661766776|18.635735029388|-20.170908412693|-20.170908412693|-20.170908412693|-20.170908412693|-20.170908412693|-20.170908412693|-20.170908412693|-20.170908412693||-20.482120471263|-20.723112124308|-20.723112124308|-21.114012950111|-21.608900811163|-21.608900811163|-21.608900811163|-21.608900811163|-21.608900811163|-21.608900811163|-21.779889082343|-21.994322219856|19.836134347069|19.836134347069|19.836134347069|19.836134347069|19.836134347069|19.836134347069|19.836134347069|19.836134347069|19.836134347069|19.836134347069|-21.794530601954|-21.794530601954|-21.794530601954|-21.794530601954|-21.794530601954|-21.794530601954|-21.794530601954||-21.794530601954|-21.794530601954|-22.366703975906|-22.366703975906|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.520887900289|-22.637652345163|20.052958386772|20.052958386772|20.052958386772|20.052958386772|20.052958386772|20.052958386772|20.052958386772|20.052958386772|20.052958386772|20.052958386772|20.052958386772|20.052958386772|20.052958386772|19.635510013758|18.877233768237||17.634703822414|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.93342820299|16.428253715704|15.764171354716|15.496856946355|14.89261910055|14.507966599552|14.507966599552|14.507966599552|14.507966599552|14.26422530734|14.26422530734|14.26422530734|14.26422530734|13.870805598227||13.51756191356|12.729513487364|-13.983318557182|-14.45313182345|-14.655702172286|-14.665780661908|-14.919200498095|-15.216889308813|-15.31632648474|-15.31632648474|-15.31632648474|-15.31632648474|-15.31632648474|-15.31632648474|-15.31632648474|-15.31632648474|-15.325918844078|-15.369467691548|-15.369467691548|-15.430519267329|-15.709465897093|-15.78255112084|-15.78255112084|-16.271167886613|-16.289153620864|-16.289153620864|-16.289153620864|-16.526282042558|-16.779202057581|-16.971891272577|-17.093212618334|-17.145791757882|15.387343070885|15.387343070885||15.387343070885|15.387343070885|15.387343070885|||15.387343070885|15.067048123568|14.953085196717|14.953085196717|14.625649519213|-16.426985016926
08925|24650|/equities/shaw-communications|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08926|24988|/equities/leisureworld-senior-care-corp|TSX||-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.542501626602|-17.593474273084|-17.593474273084|-17.593474273084|16.738637677293|16.738637677293|16.738637677293|16.738637677293|16.738637677293|16.738637677293|16.738637677293|16.738637677293|16.738637677293|16.738637677293|16.738637677293|16.535929540031|16.535929540031|16.535929540031|16.404110100084|16.404110100084|16.392067116955|16.381185710937|16.209373143548|-16.903084397728||-16.903084397728|-16.903084397728|-16.903084397728|-16.903084397728|-16.905648735292|16.232917506206|16.232917506206|16.232917506206|16.232917506206|16.232917506206|16.232917506206|16.232917506206|16.184353835834|16.13969953533|16.13969953533|16.13969953533|16.13969953533|16.13969953533|16.13969953533|16.13969953533|16.061887719852|16.041542029626|15.753934939975|15.588816943295|15.515352371144|15.306236818013|15.306236818013|15.046930236483|14.95100599082||14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082||14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.95100599082|14.808617812082|14.737908714|14.466565150887|14.337294917273|14.185883050679|14.0705871618|14.0705871618|14.0705871618|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478||14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.03690061478|14.001502830282|14.001502830282|14.001502830282|14.001502830282|14.001502830282|14.001502830282|14.001502830282|14.001502830282|14.001502830282|14.001502830282|14.001502830282|13.982186422938||13.982186422938|13.982186422938|13.982186422938|13.982186422938|13.982186422938|13.811318196846|13.385908910514|13.361646589528|13.361646589528|13.338576221773|13.338576221773|12.993418005118|12.792862207077|-13.418452061534|-13.418452061534|-13.418452061534|-13.418452061534|-13.418452061534|-13.418452061534|-13.418452061534|-13.418452061534|-13.418452061534|-13.618279816177|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653||12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.877942396653|12.786602896068|12.746259381532|12.746259381532|12.746259381532|12.746259381532|12.746259381532|12.746259381532|12.746259381532|12.746259381532|12.746259381532|12.746259381532|12.746259381532|12.746259381532|12.686399329768|12.649888106039|12.568288103361|12.568288103361|12.402542078516|12.331713583757|12.178570485435|11.946188953543|11.659941199945||11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.561601271813|11.549556377403|11.460618260693|11.3870760635|11.338417498653|11.177130876189|11.108437185105|11.108437185105|11.108437185105||11.013263733979|10.989646615065|10.989646615065|||10.869051868691|10.816861882968|10.816861882968|10.816861882968|10.802759911357|10.802759911357
08927|24659|/equities/silvercorp-metals|TSX||-5.3578517129431|-5.3842797732364|-5.4825333197924|-5.5842037289244|-5.6421706774613|-5.7874118066254|-5.8410131375461|-5.8689033632443|-6.3863421202913|-6.3863421202913|-6.3863421202913|-6.4526023071359|-6.4608054829908|-6.4608054829908|-6.6220061197625|-6.9038954724589|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.2166945229559|6.1457716635629|6.0062389400193|6.0062389400193|6.0062389400193||6.0062389400193|5.807487411255|5.5733193500774|5.5656329375657|5.5179252604811|5.4482506094342|5.4421342900437|5.4421342900437|5.4421342900437|5.4421342900437|5.4421342900437|5.3898715234512|5.2423569070756|4.9620635363194|4.883959462547|4.8671771975619|4.8161757782485|4.8161757782485|4.797068452073|4.797068452073|4.7089651682121|-5.1283456864496|-5.1283456864496|-5.1526063617225|-5.1990070007637|-5.2947299902522|4.6705899112513|4.6705899112513|4.6705899112513||4.6705899112513|4.6705899112513|4.6697087072446|4.6697087072446|4.6697087072446|4.6552574103646|4.6552574103646|4.5975085569281|4.5938982779073|4.3693314453283|-4.9649602398183|-4.9649602398183|-4.9649602398183|-4.9649602398183|-4.9710670030675|-4.9734080937794|-5.0160087642064|-5.0647641504976|-5.0647641504976||-5.4086267777254|4.7795721531346|4.7795721531346|4.7795721531346|4.7795721531346|4.7795721531346|4.7795721531346|4.7795721531346|4.7795721531346|4.7795721531346|4.7795721531346|4.7795721531346|4.7795721531346|4.7617466980036|4.6569408635095|4.6188233671139|4.5461923344875|-5.0446799002682|-5.0446799002682|-5.0446799002682|-5.0446799002682|-5.0446799002682|-5.0446799002682|-5.0446799002682||-5.0761864621664|-5.0761864621664|-5.0761864621664|-5.1643737906907|-5.3041110305808|-5.3041110305808|-5.3041110305808|-5.3041110305808|-5.3262342113943|-5.3502603260115|-5.3725113567859|-5.4422347211341|-5.5582528849566|-5.5582528849566|-5.6419476425343|-5.6757752272479|-5.8194140030268|-5.8194140030268|-5.8410156913735|5.0400119911722|5.0400119911722|5.0400119911722|5.0400119911722|5.0400119911722|4.8988713321063|4.8988713321063|4.8988713321063|4.8988713321063|4.8988713321063||4.6481906370955|-5.191263920292|-5.191263920292|-5.191263920292|-5.191263920292|-5.191263920292|-5.191263920292|-5.191263920292|-5.191263920292|-5.191263920292|-5.191263920292|-5.191263920292|-5.2102933528519|-5.2450480331422|-5.335053244061|-5.4300163654315|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.6200505999212|4.5867230657609|4.5662630521554|4.5662630521554|4.4714033828067|4.2518370665761|4.0875965795751||3.8828853988907|3.7867116617761|3.7867116617761|3.7867116617761|3.7371796687005|3.685755049692|3.461250338615|3.461250338615|3.461250338615|3.461250338615|3.461250338615|3.461250338615|3.3607411606089|3.3607411606089|3.3120569676253|3.3120569676253|3.2875632412006|3.2284035160332|3.1187818264728|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224||-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.3723297545224|-3.4048107408715|-3.4622898789725|-3.4647664596064|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4887333046519|-3.4887333046519|-3.5311031366753|-3.5311031366753|-3.5311031366753|-3.5311031366753|-3.5637256994697|-3.6660840130351|-3.7012044960153|-3.7818100869263|-3.7818100869263|-3.7818100869263|-3.8692334293883||-3.9180371363473|-3.9265859621096|-3.9265859621096|||-3.9265859621096|-3.9265859621096|-3.9265859621096|-3.9265859621096|-3.9265859621096|-3.9265859621096
08928|978638|/equities/silvercrest-metals-inc|TSX||-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-14.749006520257|-15.282229488145|-15.433588629575|-16.026209546031|14.156779380539|14.156779380539|14.156779380539|14.156779380539|14.156779380539|14.156779380539|14.156779380539|14.156779380539|14.114198627184|13.090221288149|12.764161766243|12.764161766243|12.315384497701||12.315384497701|12.012649922966|11.984453569287|11.984453569287|11.984453569287|11.984453569287|11.984453569287|11.984453569287|11.984453569287|11.984453569287|11.984453569287|11.984453569287|11.565503900177|11.565294084872|11.565294084872|11.565294084872|11.565294084872|11.565294084872|11.565294084872|11.49893851846|11.056042359598|10.232268993863|-11.56472655218|-11.56472655218|-11.56472655218|-11.632474591126|-11.880338606263|-11.880338606263|-12.197598652735||-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.489273427773|-12.769747388416|-13.48191102058|-13.48191102058||-13.975942172664|12.411114490399|12.411114490399|12.411114490399|12.411114490399|12.411114490399|12.411114490399|12.411114490399|12.411114490399|12.411114490399|12.411114490399|12.411114490399|12.411114490399|12.411114490399|12.312349571529|11.913998989864|11.828332429245|11.439813884447|11.077014746876|11.064461353323|10.938290148865|-12.112799885743|-12.112799885743|-12.112799885743||-12.112799885743|-12.112799885743|-12.112799885743|-12.112799885743|-12.112799885743|-12.112799885743|-12.112799885743|-12.112799885743|-12.188110831571|-12.234012554301|-12.300013646167|-12.37057093413|-12.379179336299|-12.379179336299|-12.379179336299|-12.379179336299|-12.429974764057|-12.429974764057|-12.652749345775|11.255735120661|11.255735120661|11.255735120661|11.223039001764|11.134487463966|11.128719356951|11.128719356951|11.128719356951|11.128719356951|11.128719356951||11.050243566762|10.964159115962|10.50628859115|10.438776857737|10.438776857737|10.438776857737|10.353641332392|10.314439038032|10.314439038032|10.314439038032|10.219221921886|10.219221921886|10.219221921886|10.219221921886|10.219221921886|10.219221921886|9.9505245907715|9.5561379043715|9.3785564912059|9.3785564912059|9.3785564912059|9.0089516123907|8.9617600120989|8.9617600120989|8.9617600120989|8.9617600120989|8.9617600120989|8.9617600120989|8.9617600120989|8.5658448181646|8.4237159051384|8.414684326327|8.3896492133275|8.2248875973109|8.1509866049426||7.9548909415572|7.9548909415572|7.9548909415572|7.9548909415572|7.9548909415572|7.9548909415572|7.7621014106902|7.7500321409624|7.7500321409624|7.6022582077893|7.5075095520982|7.4150108613978|7.2669884175443|7.2669884175443|6.8547715210815|6.8547715210815|6.8547715210815|-7.5254014916091|-7.5254014916091|-7.5254014916091|-7.5254014916091|-7.5254014916091|-7.5504461335771|-7.5799403243189|-7.6488227902656|-7.6753585403501|-7.6906758751405|-7.7820531894968||-7.7820531894968|-7.7820531894968|-7.7820531894968|-7.9986700537256|-8.1095337743039|-8.1095337743039|-8.1095337743039|-8.1095337743039|-8.1095337743039|-8.1095337743039|-8.1842043261257|-8.3360603496463|-8.4000670297312|-8.4556299164745|-8.4817035731529|-8.4817035731529|-8.5068927668703|-8.6923813713008|-8.742977830174|-8.742977830174|-8.742977830174|-8.9671980765157|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095||8.1512272524095|8.1512272524095|8.1512272524095|||8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095
08929|978227|/equities/sleep-country-canada-holdings-inc|TSX||||||||||||||||||||||||||||||||||||||||||||34.768497590475|34.739008667357|34.739008667357|34.737786772392|34.703929797965|34.69158818121|34.676486088118|34.648316696937|34.648316696937|34.622019374432|34.592122145717|34.592122145717|34.546804291478|34.525338550929|34.488152818022|34.474057228629|34.465149939664|34.465149939664|34.465149939664|34.465149939664|34.465149939664|34.465149939664||34.465149939664|34.465149939664|34.465149939664|34.465149939664|34.465149939664|34.465149939664|34.423270900318|34.423270900318|34.350300373047|34.314221237997|34.306385851323|34.306385851323|34.180426757004|34.097141654917|34.061268496987|33.95363201088|33.85292311715|33.78074827246|33.775831964857||33.718700809883|33.665371812919|33.665371812919|33.638191555981|33.501880803642|33.370421902932|33.195468814944|33.145522126197|32.918912685181|32.904347088895|25.658578228756|25.658578228756|25.485086255387|24.615230001436|-26.93980805408|-26.93980805408|-26.93980805408|-26.93980805408|-27.094229878441|-27.400812243373|-27.454791067873|-27.502546097211|-27.678384226088|-27.690211202224||-27.690211202224|-27.690211202224|-27.773568366987|25.678908021706|25.678908021706|25.678908021706|25.678908021706|25.678908021706|25.678908021706|25.678908021706|25.678908021706|25.678908021706|25.678908021706|25.489897577253|25.426552605062|24.993275588714|-26.685788862362|-26.685788862362|-26.685788862362|-26.685788862362|-26.685788862362|-26.685788862362|-26.685788862362|-26.685788862362|-26.685788862362|-26.685788862362|-26.986987582461|-27.319431295678|-27.621034505947||-27.740841151546|-27.740841151546|-27.740841151546|-27.740841151546|-27.740841151546|-27.740841151546|-27.740841151546|-28.617601131146|-28.879515368651|-28.879515368651|-28.879515368651|-28.879515368651|-28.933906032984|-29.06104933353|-29.06104933353|-29.06104933353|-29.06104933353|-29.06104933353|-29.06104933353|-29.06104933353|-29.06104933353|-29.06104933353|-29.06104933353|-29.06104933353|-29.252832906464|-29.837036575453|-30.065213687649|-30.065213687649|-30.065213687649|-30.239681887881|-30.33353633379|28.404853174439|28.404853174439|28.404853174439|28.404853174439||28.404853174439|28.404853174439|28.185467396372|28.185467396372|28.185467396372|28.185467396372|28.185467396372|28.185467396372|28.185467396372|28.185467396372|28.185467396372|27.726629957218|27.479543973216|27.479543973216|27.116163877271|27.116163877271|27.116163877271|27.116163877271|27.116163877271|27.116163877271|26.994070957792|26.846189762367|26.447433446528|26.338814495539|26.208682323534|26.147425096387|26.032716531151|26.032716531151||26.032716531151|25.941351540214|25.891889158271|25.891889158271|25.891889158271|25.240988059598|24.799676678012|24.799676678012|24.71408607941|24.657080726627|24.657080726627|24.572394383633|24.572394383633|24.572394383633|24.572394383633|24.572394383633|24.572394383633|24.572394383633|24.20821540961|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136||23.773818628136|23.773818628136|23.773818628136|||23.773818628136|23.472512022859|23.472512022859|23.472512022859|23.472512022859|23.472512022859
08930|24654|/equities/snc-lavalin-group-inc|TSX||69.307799207947|68.215892433878|68.209451896568|68.209451896568|68.209451896568|68.209451896568|66.304943754297|66.238683462042|66.238683462042|66.238683462042|66.238683462042|63.241868071974|-69.570143111082|-71.107102269964|66.528680440553|66.528680440553|66.528680440553|65.872980352649|64.737691297954|64.737691297954|63.843543784294|63.42491801087|63.42491801087|63.42491801087|63.42491801087|62.702911089367|62.702911089367|62.702911089367|62.397400430514|61.831001444739|61.354444049113|59.942718000669|58.84857312337|57.566191579407||56.3757708884|55.56474254934|55.481382882242|55.094869547028|54.842077393155|54.374528826189|52.772809281296|51.705901108789|51.04433415842|50.299815850257|50.084331354595|50.084331354595|50.084331354595|50.084331354595|48.90929661795|48.90929661795|48.486997827385|-52.963911466336|-52.963911466336|-52.963911466336|-52.963911466336|-52.963911466336|-52.963911466336|-52.963911466336|-53.677122783369|-54.829025374195|-55.202127657727|-55.202127657727|-56.292365827379||-57.375406678316|-57.685450906883|-57.778280438461|-58.014754389699|-58.404944077166|-58.404944077166|-58.718827608594|-59.103625047292|-59.103625047292|-59.103625047292|-59.103625047292|-59.103625047292|-59.103625047292|-59.103625047292|-59.103625047292|-59.103625047292|-59.103625047292|-59.103625047292|-59.103625047292||-59.716367455285|55.772623630112|55.480849357123|55.480849357123|55.480849357123|55.480849357123|55.480849357123|55.480849357123|55.480849357123|55.480849357123|55.480849357123|55.480849357123|55.480849357123|55.480849357123|55.480849357123|55.480849357123|55.36983161025|55.302879427024|55.302879427024|55.302879427024|55.302879427024|55.302879427024|55.104864860186|55.078414487997||55.078414487997|54.539628082027|54.35969119271|54.35969119271|54.35969119271|54.35969119271|54.35969119271|54.35969119271|54.35969119271|53.689987526514|53.689987526514|52.256654909559|-56.492776374759|-56.492776374759|-56.492776374759|-56.492776374759|-56.492776374759|-56.492776374759|-56.492776374759|-56.538760844048|-56.538760844048|-56.538760844048|-56.538760844048|-56.628558471822|-56.628558471822|-56.628558471822|-56.628558471822|-56.628558471822|-56.628558471822||-56.797841525765|52.539413038001|52.539413038001|52.539413038001|52.539413038001|52.255459643189|51.74920940736|51.74920940736|51.74920940736|51.74920940736|-56.557741378292|-56.557741378292|-56.557741378292|-56.557741378292|53.109545252876|53.109545252876|53.109545252876|53.109545252876|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442|52.65570311442||52.65570311442|52.65570311442|52.65570311442|52.35278321361|52.35278321361|52.314761280713|52.314761280713|52.268623484172|52.20045634677|52.20045634677|52.20045634677|52.20045634677|52.20045634677|52.20045634677|52.20045634677|51.417454098882|49.973836421108|49.316484980159|47.611094320673|46.13232637871|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852||42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.290594120489|42.034546979784|41.533941834634|41.435492614315|41.063323872405|40.989246678703|40.793052382329|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|39.938073282188|-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688||-42.918709234688|-42.918709234688|-42.918709234688|||-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688
08931|958361|/equities/spin-master-corp|TSX||-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|-33.653144470947|30.100003710081|30.100003710081|30.100003710081|30.100003710081|30.100003710081|30.100003710081|30.100003710081|30.100003710081|30.100003710081|30.100003710081|30.062928450028|30.062928450028||30.062928450028|29.728031939321|29.728031939321|29.728031939321|29.728031939321|29.728031939321|29.728031939321|29.728031939321|29.728031939321|29.728031939321|29.728031939321|29.728031939321|-31.902024714492|-31.902024714492|-31.902024714492|-31.902024714492|-31.902024714492|-31.902024714492|-31.902024714492|-32.031138173234|-32.538872734272|-32.538872734272|-32.538872734272|-32.538872734272|-32.887080209745|-33.021200940888|30.52197155804|30.52197155804|30.52197155804||30.52197155804|30.52197155804|30.52197155804|30.52197155804|30.043304282764|-33.16589732403|-33.16589732403|-33.16589732403|-33.16589732403|-33.16589732403|-33.16589732403|-33.16589732403|-33.16589732403|-33.16589732403|-33.16589732403|-33.498775431784|-33.531821035642|-33.531821035642|30.66990697293||30.66990697293|30.66990697293|30.66990697293|30.66990697293|30.313589206798|30.313589206798|30.248432494383|29.463258267752|28.993065305674|28.566942865376|28.566942865376|28.566942865376|28.566942865376|28.233269354507|27.943632917056|-29.878977543372|-29.878977543372|-29.878977543372|-29.878977543372|-29.878977543372|-29.878977543372|-29.878977543372|-29.878977543372|-29.878977543372||-29.948812574271|-29.948812574271|-29.948812574271|-29.948812574271|-29.948812574271|-29.948812574271|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.033099685536|-30.379000595793|-30.536110802474|-30.662901264631|-30.83321130595|-30.83321130595|-30.87329739765|-30.87329739765||-30.87329739765|-30.87329739765|-30.87329739765|-30.87329739765|-30.87329739765|-30.87329739765|-30.87329739765|-31.7653303062|-32.297589398653|-32.369270585884|-32.369270585884|-32.369270585884|-32.369270585884|-32.470300646744|-32.6464457734|-32.697221415994|-32.697221415994|-32.697221415994|-32.697221415994|-32.697221415994|-33.046383602823|-33.046383602823|-33.519870474829|-33.867634564521|-34.641815589404|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253||-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.667776024253|-34.755304031803|-35.684783173087|-35.941982057892|-36.056646747945|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021||33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|-35.061513040877|-35.061513040877|-35.061513040877|-35.061513040877|-35.061513040877|-35.417177269018|-35.417177269018|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242||-35.461059661242|-35.461059661242|-35.461059661242|||-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242
08932|24657|/equities/stantec|TSX||115.80448348521|115.56747105156|115.56747105156|115.56747105156|115.22580011724|114.53478006123|113.00253289274|-117.88552546511|-117.88552546511|-117.88552546511|-117.88552546511|-117.88552546511|-117.88552546511|-117.88552546511|-117.88552546511|-117.88552546511|112.64078034628|111.44308947709|110.35164535846|110.35164535846|110.35164535846|110.35164535846|110.35164535846|110.35164535846|110.35164535846|110.35164535846|110.35164535846|110.35164535846|110.35164535846|110.35164535846|109.83373513221|109.83373513221|109.83373513221|109.83373513221||109.83373513221|108.13491648214|108.13491648214|107.8065746998|107.28452732555|107.024478197|104.6244164042|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-110.62892402874|-111.35324588601|-112.54916207862|-113.09462459961|-113.99235776707|-114.61622930946|-116.22081212404||-116.9953438375|-117.36996584558|-117.36996584558|-117.36996584558|-117.36996584558|-117.36996584558|-117.36996584558|-117.36996584558|-117.36996584558|-117.36996584558|-117.36996584558|-117.36996584558|-117.36996584558|-117.36996584558|-117.36996584558|-119.91552025106|-121.6381858454|-121.6381858454|116.28395231566||116.28395231566|116.28395231566|114.57623605533|114.57623605533|114.57623605533|114.57623605533|114.57623605533|114.57623605533|114.11081705937|112.93479549497|112.20758814981|112.20758814981|112.13689836075|112.13689836075|110.63377161611|110.095800407|110.095800407|109.78132355063|109.78132355063|109.78132355063|109.78132355063|109.78132355063|108.66691786556|108.66691786556||108.66691786556|108.50601966413|108.07289901583|108.07289901583|108.07289901583|108.07289901583|108.07289901583|108.07289901583|108.07289901583|108.07289901583|108.07289901583|107.33708899263|107.33708899263|107.33708899263|107.33708899263|107.33708899263|107.33708899263|106.26732150982|-113.60509567091|-113.60509567091|-113.60509567091|-113.60509567091|-114.73890490017|-114.73890490017|-114.73890490017|-114.73890490017|-114.73890490017|-114.73890490017|-114.73890490017||-114.73890490017|-116.42656574736|-117.83513388659|-117.83513388659|-117.83513388659|-117.83513388659|110.61383929695|110.61383929695|110.61383929695|109.66871002477|108.8080101892|107.11834853718|-113.88553444285|-113.88553444285|-113.88553444285|-113.88553444285|-113.88553444285|-113.88553444285|-113.88553444285|-113.88553444285|-113.88553444285|-114.68448317204|-115.22161515001|-115.22161515001|-115.22161515001|-115.22161515001|-115.22161515001|-115.63346092175|-115.66002780483|-115.66002780483|-115.66002780483|-115.66002780483|-115.74891717219|-115.90518545866|-117.56409639517||111.77200343846|111.77200343846|111.77200343846|111.77200343846|111.77200343846|111.31889372665|111.01488061303|110.29542271687|110.19269389128|110.07394461382|110.07394461382|110.07394461382|110.07394461382|110.07394461382|110.07394461382|110.07394461382|110.07394461382|110.07394461382|110.07394461382|110.07394461382|110.07394461382|110.07394461382|108.74160655062|107.86900587126|107.61889934589|107.56104930237|107.56104930237|107.56104930237||107.56104930237|105.91949975044|105.78827163163|105.78827163163|105.78827163163|105.78827163163|105.78827163163|105.78827163163|105.78827163163|105.78827163163|105.75724741025|105.68964178304|105.68964178304|105.68964178304|104.81876524002|104.73751998512|104.42612982423|104.22847398819|103.99330471954|103.79700712585|103.24278486463|103.10095617067|103.10095617067|103.10095617067|103.10095617067|103.10095617067|103.10095617067|103.10095617067|101.30384002009|100.80732614027|100.80732614027|100.80732614027|100.80732614027|100.80732614027||100.80732614027|100.3836920154|99.255710220209|||99.255710220209|99.255710220209|99.255710220209|99.255710220209|99.255710220209|99.255710220209
08933|1055997|/equities/stelco|TSX|||||||||||||||||||||66.968888763764|66.968888763764|66.968888763764|66.968888763764|66.654320933398|66.55257842494|66.30027530165|66.30027530165|66.294688489924|66.294688489924|66.294688489924|66.294688489924|66.012985312156|65.748715708637|65.748715708637||65.748715708637|65.748715708637|65.748715708637|65.517461695035|65.443847141618|65.409276602395|65.176220009513|65.176220009513|65.176220009513|65.176220009513|65.176220009513|65.176220009513|64.764688356924|64.751315920671|64.349798247902|64.18866861936|63.979201214842|63.979201214842|63.979201214842|63.979201214842|63.979201214842|63.979201214842|63.979201214842|63.979201214842|63.979201214842|63.979201214842|63.979201214842|63.979201214842|63.979201214842||63.979201214842|63.979201214842|63.913729768051|63.913729768051|63.913729768051|63.913729768051|63.913729768051|63.913729768051|63.913729768051|63.913729768051|63.913729768051|63.913729768051|63.913729768051|63.913729768051|63.913729768051|63.913729768051|63.913729768051|63.913729768051|63.913729768051||63.913729768051|63.913729768051|63.913729768051|63.550253449825|63.438435398835|63.438435398835|63.438435398835|63.438435398835|63.232154037442|62.915723113977|62.884137980102|62.389039216173|62.182266643458|62.028074929906|60.682863339001|-38.458865130945|-38.458865130945|-38.458865130945|-38.458865130945|-38.458865130945|-38.458865130945|-38.878739636258|-39.177624796959|-39.177624796959||-39.177624796959|-39.177624796959|-39.177624796959|-39.177624796959|-39.647918806178|-39.925804197643|-39.925804197643|-39.925804197643|-39.925804197643|-40.084504087605|-40.37000376189|-41.305560498372|-41.62525966449|-41.62525966449|-42.664732061971|-42.888036607757|-43.420596307135|-43.465661995517|-43.566290953542|40.145646918904|40.145646918904|40.145646918904|40.145646918904|40.145646918904|39.569270235486|39.569270235486|39.569270235486|39.569270235486|39.569270235486||39.569270235486|39.569270235486|39.569270235486|39.048112523638|39.048112523638|38.153735942403|-41.937735146015|-41.937735146015|-42.274565820803|-42.274565820803|-42.274565820803|-42.274565820803|-42.988962099409|-43.133293069574|-43.416992308004|-43.456380342227|-43.518753765669|-44.196948526795|-44.581418824411|-44.581418824411|-44.639911042559|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295|41.250650183295||40.994057937833|39.997839923669|39.862045495564|39.732829854283|39.067134194651|39.067134194651|38.631815280162|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|38.214703795922|37.908560485324|37.756555085663|37.756555085663|-41.110641516185|-41.110641516185|-41.110641516185||-41.110641516185|-41.110641516185|-41.110641516185|-41.280157553859|-41.795007101924|-41.795007101924|-42.197230833803|-42.856923123239|-43.640747516286|-44.037220072892|-44.980798800948|-46.170889201167|-46.647542740259|-46.647542740259|-46.647542740259|-47.18634937005|-47.18634937005|-47.534279163201|-47.610809454156|-47.610809454156|-47.610809454156|-47.922728402175|-47.922728402175|-48.800253186797|-49.516947942944|-49.931054439778|46.297865612115|46.297865612115|46.297865612115|46.297865612115|46.297865612115|46.297865612115|46.297865612115|46.297865612115||46.021519271098|46.006691957651|46.006691957651|||45.700914625693|45.700914625693|45.693244393209|45.693244393209|45.693244393209|44.533048876501
08934|43085|/equities/stella-jones-inc.|TSX||-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-76.331604519473|-77.252895080366|-78.873773905214|-79.468636350031|-81.053207004728|-82.593561795753|-84.855071018583|-85.197296299809|-90.184007035134|-90.184007035134|-90.184007035134|-90.184007035134|-90.783895451093|-91.050993555414|-91.850471269429|-91.850471269429|-91.850471269429|-92.99358045982|-93.698419172749|-94.073245135927|87.765299007289|87.765299007289|87.765299007289|87.765299007289||87.765299007289|87.765299007289|87.765299007289|87.149559929522|-92.845115634841|-92.845115634841|-92.845115634841|-92.845115634841|-92.845115634841|-92.845115634841|-92.845115634841|-94.540389416446|-94.540389416446|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497||-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|-94.542938658497|90.798308982602||90.798308982602|90.798308982602|90.798308982602|90.798308982602|90.798308982602|90.798308982602|90.798308982602|90.798308982602|89.712566841698|89.146742596733|87.019152286436|86.073462154132|86.073462154132|85.72440110496|85.553802983469|85.553802983469|85.553802983469|84.457338370348|84.457338370348|84.457338370348|84.457338370348|84.457338370348|84.457338370348|84.457338370348||84.457338370348|83.0353699144|82.982076902773|82.235088211062|81.477877146406|80.75084836286|80.75084836286|80.75084836286|80.390271703202|80.390271703202|80.390271703202|80.390271703202|80.390271703202|80.281873751813|80.281873751813|79.423018244968|79.423018244968|79.409719576993|79.409719576993|79.409719576993|79.409719576993|79.409719576993|79.409719576993|79.409719576993|79.409719576993|78.094714641766|78.094714641766|77.685241169616|76.385854970021||76.385854970021|76.385854970021|76.385854970021|74.627061484702|73.150072334483|73.128354823976|73.128354823976|72.499285579157|-79.839124387688|-80.632920258781|-82.807132078035|77.369694166364|77.369694166364|77.369694166364|77.369694166364|77.369694166364|76.060915852994|76.060915852994|75.323239328034|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.905255504708|74.470281808752|73.129918672885|73.129918672885||73.070466361935|72.476748920879|72.476748920879|-78.830682941371|-78.830682941371|-78.830682941371|-78.830682941371|-78.830682941371|-78.830682941371|-78.830682941371|-78.830682941371|-80.256866662695|-80.285898467471|-80.285898467471|-80.285898467471|-80.285898467471|-80.285898467471|-80.285898467471|-80.966550055003|-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728||-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728|-82.891936148728|-83.181032532926|-83.181032532926|-84.532257047489|78.199981152864|78.199981152864|78.199981152864|78.199981152864|78.199981152864|78.199981152864|78.199981152864|78.199981152864|78.199981152864|78.199981152864|77.352202349075|75.323279811943|75.323279811943|75.323279811943|75.323279811943|75.323279811943|73.914418552644|73.914418552644|73.303796713359|-79.562533470483|-79.562533470483|-79.562533470483|-79.562533470483|-79.562533470483||-79.562533470483|-79.562533470483|-79.562533470483|||-79.562533470483|-79.562533470483|-79.562533470483|-79.562533470483|-79.562533470483|-79.562533470483
08935|945165|/equities/summit-industrial-income|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08936|24651|/equities/sun-life-financial|TSX||82.904789694227|82.904789694227|82.904789694227|82.904789694227|82.559770328112|82.297523214097|82.087743708204|82.087743708204|82.087743708204|82.087743708204|82.087743708204|82.087743708204|80.803606612496|80.099946395621|80.099946395621|79.228830752621|78.760367536821|77.908737553797|76.830818164836|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176|76.810629935176||76.537088918587|76.485371957775|76.485371957775|76.485371957775|76.485371957775|76.485371957775|76.192184293578|76.192184293578|76.192184293578|76.192184293578|76.192184293578|75.814089285345|75.291768483554|74.755296738318|74.675281410425|74.675281410425|74.675281410425|74.264731795956|74.264731795956|73.959699215016|73.469112358183|72.629570812749|72.146106413609|72.146106413609|72.146106413609|72.146106413609|72.146106413609|71.80011757613|71.217264448276||71.217264448276|71.217264448276|71.217264448276|71.217264448276|71.217264448276|70.604742989133|69.878048986407|69.039495991569|68.912836744586|68.912836744586|68.271487662306|67.426096012317|66.759554176555|65.562281587638|-68.24025924374|-68.24025924374|-68.24025924374|-68.433066555409|-68.43507469644||-69.051748153786|67.057265537652|67.057265537652|67.057265537652|67.057265537652|67.057265537652|67.057265537652|67.057265537652|67.057265537652|67.057265537652|67.057265537652|67.057265537652|67.057265537652|66.998072802659|66.355635735322|66.164041197884|65.994489100893|-68.170896248412|-68.170896248412|-68.170896248412|-68.170896248412|-68.170896248412|-68.170896248412|-68.170896248412||-68.170896248412|-68.170896248412|-68.170896248412|-68.170896248412|-68.170896248412|-68.170896248412|-68.170896248412|-68.170896248412|-68.170896248412|-68.170896248412|-68.170896248412|-69.042657751056|-70.146845811178|-70.364817104289|-70.364817104289|-70.364817104289|-70.662017038078|-70.824465410147|-70.834184387454|-70.834184387454|-70.834184387454|-70.834184387454|-71.042428046606|-72.611702749462|-72.611702749462|-72.611702749462|-72.709113674397|-72.709654094939|-72.709654094939||-72.709654094939|-72.709654094939|-72.709654094939|-72.709654094939|-72.919060444572|-73.050066126429|70.752149223131|70.201831418984|70.120370210004|69.837075671435|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-72.288357742659|-73.071771184152|-73.071771184152|-73.806415919403|-74.036572752109|-74.537860139334|-74.724414262212|-74.724414262212|-74.724414262212|-74.79990324382|-75.122113698103|72.484482272586||72.484482272586|72.484482272586|72.484482272586|72.484482272586|72.484482272586|72.484482272586|71.97053155206|71.753368475949|71.692622191056|71.692622191056|71.692622191056|71.692622191056|71.534892667774|71.534892667774|71.534892667774|71.445770201566|71.445770201566|71.445770201566|71.445770201566|71.445770201566|71.445770201566|71.445770201566|71.445770201566|71.445770201566|71.445770201566|70.327520089549|70.166323468031|70.166323468031||69.745919542115|69.138797473688|68.567458483444|68.567458483444|68.567458483444|68.381895008867|68.163082429883|68.163082429883|67.66451791783|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236||-70.269877548236|-70.269877548236|-70.269877548236|||-70.269877548236|-70.448753272183|-70.835278310916|67.628586508556|67.628586508556|67.628586508556
08937|31160|/equities/sunopta-inc|TSX||9.9536733006693|9.9536733006693|9.7968585596324|9.6157184438943|9.6157184438943|9.6157184438943|9.3980203554629|9.3073688879149|9.3073688879149|9.3073688879149|9.3073688879149|9.3073688879149|9.3073688879149|9.2142991903244|8.9542207588552|8.9524674271873|8.793852790123|8.7792808037397|8.3777543622031|8.3777543622031|8.2686157842228|7.8560873649825|-8.9520840817491|-8.9520840817491|-8.9520840817491|-8.9520840817491|-8.9692395446967|-8.9692395446967|-8.9980019863902|-8.9980019863902|-8.9980019863902|-8.9980019863902|-8.9980019863902|-8.9980019863902||-8.9980019863902|-8.9980019863902|-8.9980019863902|-8.9980019863902|-8.9980019863902|8.317690620763|8.317690620763|8.317690620763|8.317690620763|8.317690620763|8.317690620763|8.317690620763|8.2338022673389|8.2338022673389|8.2338022673389|8.2338022673389|8.2338022673389|8.1475583142992|8.1128422493136|8.0081580208845|7.8157311597474|7.596558452553|7.596558452553|7.596558452553|7.2386758602399|-8.3782019414668|-8.3782019414668|-8.3782019414668|-8.3930019049915||-8.7150023148095|7.6932293129071|7.6932293129071|7.6932293129071|7.6932293129071|7.6932293129071|7.6932293129071|7.6932293129071|7.6932293129071|7.6932293129071|7.591826321179|7.591826321179|7.306474342936|7.2639187949598|7.2639187949598|7.2440968611726|7.2440968611726|-7.7008064849277|-7.7008064849277||-7.8267299105122|-7.8267299105122|-7.8267299105122|-7.8267299105122|-7.9374775543693|-7.9860650922369|-7.9860650922369|-7.9860650922369|-7.9860650922369|-7.9860650922369|-7.9860650922369|-7.9860650922369|-7.9860650922369|-7.9860650922369|-7.9860650922369|-7.9860650922369|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524||7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.2408169050524|7.0536856407931|-8.3161210774204|-8.3161210774204|-8.3161210774204|-8.3161210774204|-8.3161210774204|-8.3161210774204|-8.3161210774204|-8.4262455303162|-8.6636060960525|-8.7934513630065||-8.8297971631563|-8.8297971631563|-8.8297971631563|-8.8297971631563|-8.8297971631563|-8.8297971631563|-8.8297971631563|-8.8297971631563|-8.8297971631563|-8.8297971631563|-8.8375522986028|-9.1445023367773|8.1859913463768|8.1859913463768|8.1859913463768|8.1383237966096|8.1171284644442|8.1171284644442|-9.0387467510801|-9.0387467510801|-9.0387467510801|-9.0997188496702|-9.109902453209|-9.109902453209|-9.109902453209|-9.3543355992382|8.4424219854968|8.4424219854968|8.4424219854968|8.4424219854968|8.4424219854968|8.4424219854968|8.4424219854968|8.4424219854968|8.4424219854968||8.4424219854968|8.4424219854968|8.4045366029126|8.4045366029126|8.4045366029126|8.4045366029126|8.4045366029126|8.4045366029126|8.4045366029126|8.4045366029126|8.3648792415295|8.3648792415295|8.3648792415295|8.3648792415295|8.3648792415295|8.3648792415295|8.3648792415295|8.3648792415295|8.3648792415295|8.3648792415295|8.0565326643689|-8.4196476515199|-8.4196476515199|-8.4196476515199|-8.4196476515199|-8.4262750740476|7.7207804560695|7.7207804560695||7.7207804560695|7.7207804560695|7.7207804560695|7.7207804560695|7.7075335582135|7.6070494934325|7.6070494934325|7.6070494934325|7.6070494934325|7.4309251804416|7.4309251804416|7.3680553607078|7.3680553607078|7.3439501316383|7.331481448789|7.331481448789|7.289979687421|7.187199503281|7.1313329605021|6.8575922281387|6.8035706039862|6.8035706039862|6.7496234718441|6.7496234718441|6.7496234718441|6.7445813884866|6.4751408950842|6.4751408950842|6.4751408950842|6.4751408950842|6.4751408950842|6.4751408950842|6.4751408950842|6.4751408950842||6.3612677936594|6.3352973598949|6.1682528812351|||6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351
08938|24655|/equities/superior-plus-corp|TSX||5.8132567754887|5.6855632852075|5.5984035145969|5.5551321027846|5.5551321027846|5.5551321027846|5.5551321027846|5.5551321027846|5.5551321027846|5.4607022601334|5.3949471400808|5.3493856243106|5.3060935019235|5.3060935019235|5.2523261174869|-6.4455853115247|-6.4455853115247|-6.9734544228833|-6.9734544228833|-6.9734544228833|-6.9734544228833|-6.9734544228833|-6.9734544228833|-6.9734544228833|-7.1366160392012|-7.2792954973872|-7.3625505558313|-7.4486675650611|-7.5807418724712|-7.7547131799787|-7.7572563321914|-7.7572563321914|-7.7572563321914|-7.7572563321914||-7.7572563321914|-7.7572563321914|-7.7572563321914|-7.7930627831183|-7.8925698872365|-7.9297774627814|-7.9297774627814|-7.94717076425|-7.94717076425|-7.94717076425|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0525458907247|-8.0757243637489|-8.0757243637489|-8.0757243637489|-8.0757243637489|-8.0757243637489||-8.0757243637489|-8.0757243637489|-8.0821938254487|-8.175150768022|-8.175150768022|-8.175150768022|-8.175150768022|-8.2221244749349|-8.2221244749349|-8.2221244749349|-8.2221244749349|-8.2221244749349|-8.2221244749349|-8.2221244749349|-8.2221244749349|-8.2221244749349|-8.2221244749349|-8.2221244749349|-8.2221244749349||-8.2612492173823|-8.4549969215984|-8.4549969215984|-8.4549969215984|-8.4549969215984|-8.4549969215984|-8.4549969215984|-8.5799970383771|-8.6001533288043|-8.6001533288043|-8.6001533288043|-8.7318371422072|-8.8156523844688|-8.896280569179|-8.9572752201437|-8.9572752201437|-8.9572752201437|-8.9572752201437|-8.9572752201437|-9.0614167014624|-9.1621297509433|-9.1766897088054|-9.1766897088054|-9.1766897088054||-9.3318489826687|-9.3318489826687|-9.3318489826687|-9.3318489826687|-9.3318489826687|-9.3318489826687|-9.445369471857|-9.445369471857|-9.4695768772994|-9.4817522829809|-9.4919471018886|-9.5321632748816|-9.6140701380011|-9.6450780328376|-9.67923191843|-9.67923191843|-9.7505357404282|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917||-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7536765441917|-9.7879743427726|-9.9877489243053|-10.063610040932|-10.095122191408|-10.182358367685|-10.216862093082|-10.216862093082|-10.230957493375|-10.241619517615|-10.302411599529|9.7738512300477||9.7738512300477|9.7738512300477|9.7738512300477|9.7738512300477|9.7209460760737|9.7154958541288|9.6133286483965|9.4742541321871|9.4041712028845|9.3270831133707|9.3270831133707|9.3270831133707|9.3270831133707|9.3270831133707|9.3270831133707|9.3206479842777|9.2196087103546|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242||-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7434079721646|-9.7893420938073|-9.8281572398674|-9.8442687646268|-9.8442687646268|-9.920853947679|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9942736118625|-10.018747067831|-10.018747067831||-10.018747067831|-10.018747067831|-10.018747067831|||-10.018747067831|-10.018747067831|-10.018747067831|-10.018747067831|-10.018747067831|-10.018747067831
08939|24671|/equities/transforce-inc|TSX||199.00416600466|197.23463140329|196.65515727282|196.65515727282|196.65515727282|193.47184392347|191.81427278931|191.42876382568|191.42876382568|191.42876382568|191.42876382568|191.42876382568|190.91699936629|190.91699936629|190.64611342484|189.3372322254|189.3372322254|185.27302468403|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751||-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-194.9552875751|-196.00643287696|-196.8521429278|-198.38460945835|-202.69512117958|191.04648479025|191.04648479025|191.04648479025|191.04648479025|191.04648479025|191.04648479025|188.19664217145|185.69294215475|-200.63691506394|-200.63691506394|-200.63691506394|-200.63691506394|-200.63691506394|-202.65228753041|-202.65228753041|-206.68533266861|-207.71980136058|-208.82867604518||-210.30297619793|-211.9694188115|-212.45545673337|-212.96931732132|-212.96931732132|-212.96931732132|-212.96931732132|-213.05034773034|-213.05261381116|-214.32123553762|-214.32123553762|-214.32123553762|-214.32123553762|-214.77386742474|-214.77386742474|-216.32540936869|-218.1732335135|-221.23803001472|201.92059245587||201.92059245587|201.92059245587|201.92059245587|201.92059245587|201.92059245587|201.92059245587|201.92059245587|201.92059245587|201.92059245587|201.92059245587|201.92059245587|201.92059245587|201.92059245587|201.92059245587|196.59565475782|193.75294545845|193.23994417937|189.61890531008|189.61890531008|189.61890531008|189.61890531008|188.69934045412|188.37704935712|187.58117348003||184.79852185037|182.65616354381|182.65616354381|182.65616354381|182.65616354381|182.65616354381|182.65616354381|182.65616354381|182.65616354381|182.65616354381|182.65616354381|182.65616354381|182.65616354381|182.65616354381|182.03906477199|180.75341032065|176.90599990462|-188.5965126432|-188.5965126432|-188.5965126432|-188.5965126432|-189.96390537829|-191.37433205281|-191.88275453961|-191.88275453961|-191.88275453961|-191.88275453961|-191.88275453961|-191.88275453961||-195.64610971252|-196.00391061058|-196.00391061058|-196.00391061058|-196.00391061058|-196.00391061058|-196.00391061058|-196.00391061058|-196.00391061058|-196.00391061058|-196.00391061058|-196.00391061058|-196.00391061058|-199.70379614555|-202.87366119715|-203.08017748034|-208.12408042656|-211.47579746941|-211.47579746941|-211.47579746941|-211.47579746941|-214.26310836716|-219.97233954452|206.90152340503|206.90152340503|206.90152340503|206.90152340503|206.90152340503|206.90152340503|206.90152340503|206.90152340503|206.90152340503|206.90152340503|206.90152340503|206.90152340503||206.90152340503|206.90152340503|206.90152340503|206.90152340503|206.90152340503|204.09447543458|199.5721985216|195.96133511542|195.38689183598|195.38689183598|193.30248628317|193.30248628317|193.30248628317|193.30248628317|193.30248628317|193.30248628317|191.94276752139|190.66084734229|190.3237176077|189.9765452955|189.9765452955|189.9765452955|189.9765452955|189.86450063894|188.10000040476|185.41222002709|183.90059471801|183.90059471801||183.90059471801|181.45232858344|179.12037160313|177.39253461809|177.39253461809|177.39253461809|177.39253461809|173.30782315964|172.23503110376|172.23503110376|172.23503110376|172.23503110376|172.23503110376|172.23503110376|172.23503110376|172.21015851508|172.21015851508|172.21015851508|172.06473969309|172.06473969309|172.06473969309|172.06473969309|172.06473969309|172.06473969309|172.06473969309|170.77137299477|168.29879771263|168.29879771263|166.682003562|166.1160706619|166.1160706619|166.1160706619|166.1160706619|166.1160706619||166.1160706619|165.59174612933|163.63805515428|||155.53839505667|-164.32194214041|-164.32194214041|-164.32194214041|-164.32194214041|-164.32194214041
08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX||43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|43.028527695172|42.730587065477|42.473984678872|42.354911211069|42.354911211069|42.354911211069|42.354911211069|42.354911211069|42.354911211069|42.233789420719|42.029510115754|42.029510115754|42.029510115754|42.029510115754|42.029510115754|42.029510115754|42.029510115754|42.029510115754|41.972917018003|41.972917018003|41.972917018003||41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.972917018003|41.966021892833|41.580578244845|41.30119918576|41.194195544169|41.194195544169|41.018437726304|41.018437726304|41.018437726304|41.018437726304||40.777143592948|40.777143592948|40.56516045477|40.520853631027|40.520853631027|40.520853631027|40.520853631027|40.520853631027|40.520853631027|40.520853631027|40.520853631027|40.520853631027|40.520853631027|40.520853631027|40.520853631027|40.520853631027|40.520853631027|40.520853631027|40.520853631027||40.520853631027|40.520853631027|40.520853631027|40.320949572465|40.152221348724|40.152221348724|40.065801040818|40.020617369872|40.020617369872|39.754573905977|39.397861997853|39.327901355171|39.02044645034|38.826605115585|38.579577040589|38.579577040589|38.511196745674|37.78021774164|36.904256114046|36.904256114046|36.904256114046|36.904256114046|36.630284689842|36.192697971174||36.192697971174|35.91215683245|35.91215683245|35.895175894359|35.635749349174|35.379227310988|35.379227310988|35.379227310988|35.379227310988|35.379227310988|35.379227310988|35.379227310988|35.379227310988|35.379227310988|35.379227310988|35.379227310988|35.379227310988|35.379227310988|35.379227310988|35.379227310988|35.379227310988|35.379227310988|35.379227310988|35.379227310988|35.379227310988|35.333035477436|35.333035477436|35.333035477436|35.333035477436||35.333035477436|35.333035477436|35.333035477436|35.333035477436|35.333035477436|35.333035477436|35.333035477436|35.333035477436|35.333035477436|35.333035477436|35.333035477436|34.936492293044|34.936492293044|34.936492293044|34.936492293044|34.936492293044|34.936492293044|34.936492293044|34.936492293044|34.791320633667|34.791320633667|34.791320633667|34.791320633667|34.791320633667|34.791320633667|34.791320633667|34.791320633667|34.677578634441|34.328975777294|34.257715299349|34.257715299349|34.257715299349|34.257715299349|34.257715299349|34.257715299349||34.257715299349|34.257715299349|33.707183496401|-35.396251723299|-35.396251723299|-35.524062883388|-35.524062883388|-35.524062883388|-35.524062883388|-35.524062883388|-35.788730579592|33.861977472039|33.861977472039|33.861977472039|33.861977472039|33.861977472039|33.861977472039|33.861977472039|33.861977472039|33.591640779411|33.507379661042|33.154849794319|33.154849794319|33.154849794319|33.154849794319|33.154849794319|33.154849794319|33.154849794319||33.154849794319|33.154849794319|32.972055411793|32.742633990789|32.742633990789|32.742633990789|32.742633990789|32.742633990789|32.742633990789|32.742633990789|32.742633990789|32.742633990789|32.742633990789|32.742633990789|32.742633990789|32.742633990789|32.742633990789|32.742633990789|32.565704535936|32.004115845864|31.378461601673|30.902734600105|30.86024521413|30.86024521413|30.86024521413|30.634068742978|30.634068742978|30.534787713285|30.534787713285|30.534787713285|30.534787713285|30.534787713285|30.534787713285|30.534787713285||30.534787713285|30.384763570622|30.256404607379|||30.066560869839|29.733651056446|29.733651056446|29.733651056446|29.733651056446|29.733651056446
08941|25220|/equities/torex-gold-resources-inc|TSX||-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.336237429936|-31.600910527421|-31.600910527421|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|28.019744259244|27.465827153927|26.886474051747|26.715526279116|26.381143998099||26.381143998099|24.98571538814|24.294369009685|24.294369009685|24.294369009685|24.294369009685|24.294369009685|24.294369009685|24.294369009685|24.294369009685|24.294369009685|24.294369009685|23.934300400097|-26.727617949369|-26.727617949369|-26.727617949369|-26.727617949369|-26.727617949369|-26.727617949369|-26.727617949369|-26.727617949369|-26.727617949369|-26.727617949369|-26.727617949369|-26.727617949369|-27.205131656729|-27.207631749384|-27.207631749384|24.052112489948||24.052112489948|24.052112489948|24.052112489948|24.052112489948|24.029569102669|23.511258962891|23.511258962891|23.462508814358|22.933898335059|21.774887276313|20.927096261604|20.91177314081|20.62641486369|20.499349797682|19.807611903566|-22.157868295786|-22.157868295786|-22.157868295786|-22.157868295786||-22.787057777922|-22.787057777922|-22.787057777922|-22.787057777922|-22.938440797153|-22.938440797153|-22.938440797153|21.033804338353|21.033804338353|21.033804338353|21.033804338353|21.033804338353|21.033804338353|21.033804338353|21.013243078831|21.013243078831|21.013243078831|21.013243078831|20.445825443933|20.440710009702|20.440710009702|20.019121847294|19.867356734962|19.680114073088||19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088|19.680114073088||19.504572120563|18.669066334805|18.669066334805|18.669066334805|18.669066334805|18.669066334805|17.866353182124|17.866353182124|17.866353182124|17.866353182124|17.866353182124|17.866353182124|17.866353182124|17.866353182124|17.866353182124|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.808576636693|17.711674807398|17.711674807398|17.711674807398|17.711674807398|17.569846144832|17.569846144832||17.552607103097|16.81886695088|16.81886695088|16.81886695088|16.81886695088|16.81886695088|16.594398043554|16.594398043554|16.594398043554|16.594398043554|16.143221031738|15.97691084181|15.940132254745|15.940132254745|15.940132254745|15.31181432846|15.309238668314|14.70304303261|13.971715239379|12.969683147904|-14.756144144011|-14.756144144011|-14.756144144011|-14.756144144011|-14.756144144011|-14.756144144011|-14.756144144011|-14.756144144011||-14.756144144011|-14.756144144011|-14.756144144011|-14.823055708379|-14.823055708379|-14.823055708379|-14.823055708379|-14.823055708379|-14.823055708379|-14.965061677794|-15.216735483651|-15.418500172068|-15.418500172068|-15.483888664697|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359||13.839733279359|13.839733279359|13.839733279359|||13.801370475703|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884
08942|24675|/equities/toromont-industries-ltd|TSX||-120.07419466965|-120.07419466965|-120.07419466965|-120.85909901716|-121.43102925511|-121.43102925511|-121.43102925511|-121.43102925511|-121.99058843423|-123.38748949939|-123.38748949939|-123.38748949939|-124.08443089518|-125.2132545157|-125.53446979114|-125.53446979114|-125.53446979114|-125.53446979114|-125.53446979114|-129.38107956327|-129.78397844541|-130.47275181068|-133.23353638751|-133.23353638751|-133.23353638751|-133.26948277269|-134.84942454005|128.54960534666|128.54960534666|128.54960534666|128.03011637368|127.53050519036|127.53050519036|127.53050519036||127.2925099378|126.15124716642|126.15124716642|126.15124716642|126.15124716642|126.15124716642|126.15124716642|126.15124716642|126.02194780644|125.77011129954|125.77011129954|125.45290822562|124.82323359975|124.62582121435|123.74201997721|123.2555706656|122.86397517125|121.82873774065|121.82873774065|120.34970824469|120.07633683139|-126.11882250862|-126.11882250862|-126.11882250862|-126.11882250862|-126.11882250862|-126.11882250862|-126.11882250862|-126.11882250862||-126.11882250862|-126.59035834291|-128.07539663291|-128.32710594575|-129.10925228104|-129.10925228104|-129.10925228104|-129.1686148324|-129.37547915776|-129.37547915776|-129.37547915776|-129.37547915776|-129.37547915776|-129.436643|-130.05960440145|-130.33063344665|-130.33063344665|-130.33063344665|122.57008906362||122.57008906362|122.57008906362|122.57008906362|122.57008906362|122.57008906362|122.57008906362|122.21175904801|121.65890189221|121.65890189221|120.80767261773|119.79216823762|119.79216823762|119.79216823762|119.33074675871|118.65749222783|118.250549073|116.55839045288|116.54409109665|116.54409109665|116.54409109665|116.54409109665|116.54409109665|116.54409109665|116.37366295539||116.37366295539|115.91460200656|-121.34443555548|-121.34443555548|-121.34443555548|-121.34443555548|-121.34443555548|-121.34443555548|-121.34443555548|-121.65770430779|-122.11633486456|-123.05055152389|-123.05055152389|-123.05055152389|-123.05055152389|-123.05055152389|-123.05055152389|-123.05055152389|-123.05055152389|-123.05055152389|-123.05055152389|-123.12728237016|-124.24475695141|-125.93528775648|-126.35776215369|-126.35776215369|-127.03585095731|-127.78482993805|-128.28781532608||-128.28781532608|-128.8394734286|-128.8394734286|-128.8394734286|-128.8394734286|-128.8394734286|-128.8394734286|-128.8394734286|-128.8394734286|-128.8394734286|-128.8394734286|-128.8394734286|-131.52663643082|-132.91848195614|-134.47108855316|128.29130223507|128.29130223507|128.29130223507|128.29130223507|128.29130223507|128.29130223507|128.29130223507|128.29130223507|128.29130223507|128.29130223507|128.29130223507|128.29130223507|128.29130223507|127.52922368838|126.64358696224|126.32454028926|126.15726932775|125.04292396082|125.04292396082|125.04292396082||124.04047503486|123.80315570261|123.80315570261|123.80315570261|123.80315570261|123.80315570261|123.80315570261|123.80315570261|122.91351338918|121.87556988989|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.98216901037|120.19463226765|119.99570075638|119.4841146642|118.51679591935|118.01956336637||118.01956336637|117.58006888119|114.79665894262|114.79665894262|114.79665894262|114.53236574376|114.53236574376|114.53236574376|114.53236574376|114.53236574376|114.53236574376|114.02262999443|113.83040561092|113.83040561092|112.69489732729|111.96139791427|111.96139791427|111.96139791427|111.96139791427|111.96139791427|111.43121279922|111.43121279922|111.43121279922|111.43121279922|111.43121279922|110.78579011721|110.71936943174|110.71936943174|110.71936943174|110.71936943174|110.71936943174|110.71936943174|110.71936943174|110.71936943174||110.71936943174|110.38763122692|110.06195341675|||110.06195341675|109.58487718596|109.58487718596|109.13319543218|108.19631729937|108.19631729937
08943|24668|/equities/toronto-dominion-bank|TSX||76.562216801572|76.5139920566|76.5139920566|76.5139920566|76.5139920566|76.5139920566|76.5139920566|76.5139920566|76.5139920566|76.5139920566|76.5139920566|76.5139920566|-79.554968730283|-79.554968730283|-79.554968730283|-79.554968730283|-79.554968730283|-79.554968730283|-79.554968730283|-79.554968730283|-80.339963797808|-80.393293040858|-80.761157611859|-81.201288863301|-81.805318060054|-82.425702589693|-82.425702589693|-82.516892261924|-82.516892261924|-82.516892261924|-82.516892261924|-82.517656983734|-82.747952661913|-83.35994891105||-85.152167203006|-87.077961473528|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|84.042066267499|83.497854104051|82.362539155995|82.362539155995|81.743930666221|80.949640742687|80.0607160901|79.643017487942|79.344742144941|79.072214274273|78.463569805209|78.408324425113|78.408324425113|78.408324425113||78.408324425113|78.408324425113|78.408324425113|78.408324425113|78.408324425113|78.408324425113|78.408324425113|78.408324425113|78.153853089588|78.153853089588|-80.836859559087|-80.836859559087|-80.836859559087|-80.836859559087|-80.836859559087|-80.836859559087|-80.836859559087|-80.836859559087|-80.836859559087||-82.410951454405|78.871107557963|78.871107557963|78.075677319313|77.732418718101|77.677131959863|77.288328898062|77.288328898062|77.288328898062|77.034254246409|76.864691770438|76.864691770438|76.762715485763|75.929961684756|75.286071251291|74.481187871715|-76.854946511401|-76.854946511401|-76.854946511401|-76.854946511401|-76.854946511401|-76.854946511401|-76.854946511401|-76.854946511401||-76.854946511401|-76.854946511401|-76.854946511401|-76.854946511401|-76.854946511401|-76.854946511401|-76.980492478624|-77.17327350421|-77.17327350421|-77.17327350421|-77.235301587794|-78.064222969185|-78.564907950102|-78.564907950102|-78.66367720496|-78.66367720496|-78.66367720496|-78.66367720496|-78.66367720496|-78.66367720496|-78.66367720496|-78.66367720496|-78.66367720496|-79.751697655123|-79.751697655123|-79.751697655123|-79.751697655123|-79.751697655123|-79.751697655123||-79.751697655123|-79.751697655123|-79.751697655123|-79.751697655123|-79.751697655123|-79.751697655123|-79.751697655123|-79.751697655123|-79.751697655123|-79.751697655123|-81.194666672196|78.790557750832|78.790557750832|78.790557750832|78.351170734974|78.279084104533|77.638498016634|-80.700642233544|-80.700642233544|-80.700642233544|-80.700642233544|-80.700642233544|-80.700642233544|-80.700642233544|-81.575715627332|-81.613848357355|-81.684830830004|-82.160922127196|79.30188091045|79.30188091045|79.30188091045|79.30188091045|79.30188091045|79.30188091045|79.30188091045||79.30188091045|79.239311088516|79.203387714986|79.203387714986|79.203387714986|79.203387714986|79.203387714986|79.203387714986|79.203387714986|79.203387714986|79.203387714986|79.203387714986|-81.899337226028|-81.899337226028|-81.899337226028|-81.899337226028|-81.899337226028|-81.899337226028|-81.899337226028|-81.899337226028|-81.899337226028|-81.899337226028|-81.899337226028|-81.899337226028|-81.899337226028|-81.899337226028|-81.899337226028|-81.899337226028||-81.899337226028|-81.899337226028|-81.899337226028|-81.899337226028|-82.288173684851|-82.288173684851|-82.288173684851|-83.137691932007|-83.512435547824|-83.63215003225|-83.681415371299|-83.681415371299|-83.681415371299|-83.681415371299|-83.681415371299|-83.681415371299|-83.681415371299|-83.681415371299|-83.681415371299|-83.681415371299|-83.681415371299|-83.681415371299|-83.681415371299|-84.714901610878|-84.873707843743|-84.873707843743|-85.235786730406|-86.705317928126|-87.873600149402|83.261024178631|82.598916042256|82.300651707178|82.300651707178|82.300651707178||82.023499557183|81.995987635098|81.995987635098|||81.554984548845|80.62025820233|80.248748158872|80.248748158872|-84.538033278414|-84.538033278414
08944|24678|/equities/tourmaline-oil-corp|TSX||62.630441892128|62.630441892128|62.630441892128|62.630441892128|62.630441892128|62.299384474733|61.447646432429|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.399468692737|-66.928297979519|-67.085373432867|62.59462850787||62.59462850787|62.59462850787|62.59462850787|62.59462850787|62.59462850787|61.697919191009|59.853796337584|59.34366390279|58.604625193842|57.945140909892|-61.980094892703|-61.980094892703|-61.980094892703|-61.980094892703|-61.980094892703|-61.980094892703|-61.980094892703|-61.980094892703|-61.980094892703|-61.980094892703|-61.980094892703|-61.980094892703|-61.980094892703|-61.980094892703|-63.062572012383|-63.062572012383|-63.062572012383|-63.062572012383|-63.91563406039||59.539454738357|59.539454738357|59.539454738357|59.539454738357|59.539454738357|58.539948242747|58.514244310456|58.514244310456|58.514244310456|58.514244310456|58.514244310456|58.058603967117|56.990117723066|56.377925965371|-60.866308766593|-60.866308766593|-60.866308766593|-60.866308766593|-60.866308766593||-61.709230615022|-62.664527790212|-62.664527790212|-62.664527790212|-62.757610629975|-62.757610629975|-62.757610629975|-63.690261875086|-63.690261875086|-63.690261875086|-63.690261875086|-63.690261875086|-64.123623144288|-64.682384970129|-64.682384970129|-64.682384970129|-64.682384970129|-64.682384970129|-64.952093656792|-65.382325022236|-66.145506744738|-66.145506744738|-66.145506744738|-66.145506744738||-66.145506744738|-66.145506744738|-66.145506744738|-66.145506744738|-66.145506744738|-66.145506744738|-67.211675305229|-67.340261682864|-67.340261682864|-67.340261682864|-67.853624804148|63.171220474124|63.171220474124|63.171220474124|63.171220474124|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542||63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.01615948542|63.015494387265|63.015494387265|63.015494387265|63.015494387265|63.015494387265|63.015494387265|63.015494387265|63.015494387265|63.015494387265|63.015494387265|63.015494387265|63.015494387265|63.015494387265|61.135508476491|59.987911156808|59.780902575558|59.175098312238|59.058028447256|59.058028447256|59.058028447256||58.272099216366|58.101166004155|58.101166004155|58.101166004155|58.101166004155|58.101166004155|58.101166004155|58.101166004155|58.101166004155|58.101166004155|58.101166004155|58.101166004155|58.101166004155|58.101166004155|58.101166004155|58.101166004155|58.101166004155|57.934113655062|57.587183380095|56.860478083258|56.075997529167|54.691963603914|54.358282966548|53.919719399273|53.310656852266|53.310656852266|52.914273494637|-57.713380008933||-57.713380008933|-57.713380008933|-57.713380008933|-57.713380008933|-57.713380008933|-57.713380008933|-57.713380008933|-57.713380008933|-57.713380008933|-58.505592299829|-59.635729208401|-59.785607828646|-59.785607828646|-59.785607828646|-59.785607828646|-59.785607828646|-59.785607828646|-59.785607828646|-59.785607828646|-59.785607828646|-60.314271412457|-60.699622960185|-61.079394494267|-61.758593736092|-61.758593736092|-61.758593736092|-61.758593736092|-61.758593736092|-61.758593736092|-61.758593736092|-61.758593736092|-61.758593736092|-61.758593736092|-61.758593736092||-61.758593736092|-61.88691391989|-62.26629168853|||-62.26629168853|-62.26629168853|-62.26629168853|-62.26629168853|-62.26629168853|-62.26629168853
08945|43104|/equities/transalta-renewables-inc.|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08946|1011025|/equities/trisura-group-ltd|TSX||-41.741237869009|-41.741237869009|-41.741237869009|-41.741237869009|-41.741237869009|-42.298822402606|-42.298822402606|-42.298822402606|-42.37313652|-43.00570593897|-43.159116862256|-43.827352230238|-44.04372415773|-44.179672871861|-44.179672871861|-44.179672871861|-44.179672871861|-44.179672871861|-44.179672871861|-44.179672871861|-44.179672871861|-44.179672871861|-44.757970027165|-44.76107637533|-45.035085276856|-45.150651697863|-45.160722048801|-46.371360866804|42.258436833742|42.258436833742|42.258436833742|42.258436833742|41.634928238527|40.822698500571||40.798836194037|40.798836194037|40.798836194037|40.798836194037|40.798836194037|40.798836194037|40.798836194037|40.798836194037|40.584646827676|40.584646827676|40.584646827676|40.584646827676|40.584646827676|40.584646827676|40.584646827676|40.091831665015|39.382589636882|-41.870828770605|-41.870828770605|-41.870828770605|-41.870828770605|-41.870828770605|-41.870828770605|-41.870828770605|-41.870828770605|-42.514809448418|-42.987009294494|-43.38945670444|-43.981617348262||-44.148689066689|-44.148689066689|-44.148689066689|-44.43326567204|-44.650162053631|-44.650162053631|-44.650162053631|-44.843140559674|-44.843140559674|-44.843140559674|-44.843140559674|-44.843140559674|-44.843140559674|-44.843140559674|-44.843140559674|-44.843140559674|-45.066546710863|-45.7031080064|-45.7031080064||-45.7031080064|43.575360285301|43.575360285301|43.031510868623|42.284178988751|42.002420072883|41.453243287768|41.29193818168|41.02326538382|40.471299478153|-43.514529734522|-43.514529734522|-43.514529734522|-43.514529734522|-43.514529734522|-43.514529734522|-43.514529734522|-43.514529734522|-43.514529734522|-43.514529734522|-43.514529734522|-43.514529734522|-43.514529734522|-43.514529734522||-43.514529734522|-43.514529734522|-43.588365693523|40.794876025671|40.794876025671|40.794876025671|40.794876025671|40.794876025671|40.794876025671|40.794876025671|40.794876025671|40.794876025671|40.794876025671|40.794876025671|40.568750300401|40.093612580822|-42.805459990438|-42.805459990438|-42.805459990438|-42.805459990438|-42.805459990438|-42.805459990438|-43.202177699337|-43.716334831581|-43.716334831581|-43.716334831581|-43.716334831581|-44.357593231583|-44.827881368425||42.367345260099|42.367345260099|42.367345260099|42.367345260099|42.367345260099|42.367345260099|42.367345260099|42.367345260099|42.367345260099|41.883719151236|41.65913125433|40.362210731657|40.362210731657|40.362210731657|40.362210731657|40.362210731657|40.362210731657|-43.182495834894|-43.182495834894|-43.182495834894|-43.182495834894|-43.182495834894|-43.182495834894|-43.182495834894|-43.529442207093|-43.738822928264|-43.838669255124|-43.838669255124|-43.838669255124|-43.838669255124|-43.838669255124|-43.838669255124|-44.115188654647|41.251775551075|41.251775551075||41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.251775551075|41.080309338298|40.97700907889|40.80667588118|40.229086524947|39.793983493363|39.759426366527|39.081584995807|38.564537968703|38.484487496557||38.353874165418|38.049861650337|37.243179035042|36.54186577251|36.134850019111|35.182965146027|35.182965146027|35.182965146027|35.082738093228|34.991186369278|34.991186369278|34.991186369278|34.991186369278|34.991186369278|34.979610017319|34.979610017319|34.199013130952|33.900012326559|33.626126528141|32.64680804186|32.493400644202|32.493400644202|32.493400644202|32.493400644202|32.493400644202|32.493400644202|32.493400644202|32.493400644202|32.493400644202|32.493400644202|31.794337244982|31.731637294466|31.731637294466|31.731637294466||31.731637294466|31.731637294466|31.731637294466|||31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466
08947|24566|/equities/turquoise-hill-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08948|24682|/equities/vermilion-energy-inc|TSX||13.761128354219|13.761128354219|13.761128354219|13.761128354219|13.761128354219|13.761128354219|13.513198561301|13.132442521641|13.011286946959|13.011286946959|-14.113395699632|-14.113395699632|-14.113395699632|-14.113395699632|-14.113395699632|-14.113395699632|-14.113395699632|-14.113395699632|-14.113395699632|-14.113395699632|-14.113395699632|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517||12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.948251147517|12.745834875381|12.698427783423|12.455474971592|12.419774836775|12.419774836775|12.419774836775|12.419774836775|12.419774836775|12.419774836775|12.259194235533|12.109437547753|-13.213781961477|-13.213781961477|-13.213781961477|-13.213781961477|-13.213781961477|-13.213781961477|-13.213781961477|-13.213781961477|-13.52364686758|-13.754051937336|-14.017002067824|-14.127780236425|-14.438644344743||-14.630533878935|-14.630533878935|-14.630533878935|-14.660682447836|-14.660682447836|-14.660682447836|-14.660682447836|-14.660682447836|-14.660682447836|-14.660682447836|-14.660682447836|-14.660682447836|-14.660682447836|-14.660682447836|-14.660682447836|-14.660682447836|-14.660682447836|-14.660682447836|-14.660682447836||-14.88964722784|-15.339248714892|-15.339248714892|-15.339248714892|-15.366387378339|-15.420986293824|-15.49109546241|-15.857884105673|-15.945981856442|-15.981145620947|-15.981145620947|-15.981145620947|-15.981145620947|-15.981145620947|-15.981145620947|-15.981145620947|-15.981145620947|-15.981145620947|-16.176229471784|-16.176229471784|-16.272656530885|-16.272656530885|-16.272656530885|-16.272656530885||-16.272656530885|-16.272656530885|-16.272656530885|-16.272656530885|-16.272656530885|-16.272656530885|-16.272656530885|-16.272656530885|-16.272656530885|-16.272656530885|-16.459062835406|-16.87395861064|-16.970188857694|-16.970188857694|-16.970188857694|-16.970188857694|-16.970188857694|-16.970188857694|-17.134099008396|15.63152564847|15.63152564847|15.63152564847|15.63152564847|15.63152564847|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958||-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-16.983397269958|-17.306553728924|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.969388134614|15.948209055414|15.902976278728|15.902976278728|15.902976278728|15.671082384138|15.671082384138|15.526757645108|15.382509045577||15.330009253793|14.850566997417|14.850566997417|14.842851787019|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.748693405493|14.497993030928|14.42165861172|14.069620715716|13.770241921746|13.770241921746|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656||-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-15.332915369944|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.826070526013|-16.116189668321|-16.651322256353|15.325382363265|15.325382363265|15.325382363265|15.325382363265|15.325382363265|15.325382363265|15.325382363265|15.325382363265|15.325382363265|15.325382363265||15.325382363265|15.325382363265|15.325382363265|||15.325382363265|15.325382363265|15.325382363265|15.141536751793|15.062818252826|14.610021952965
08949|43133|/equities/village-farms-international-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08950|976223|/equities/movarie-capital-ltd|TSX||5.1538856542704|4.9823726588484|4.8781918876697|4.7263245442763|4.7159160617607|4.683692520491|4.683692520491|4.6230018289002|4.6230018289002|4.6230018289002|4.6230018289002|4.6230018289002|4.6230018289002|4.6230018289002|4.6230018289002|4.6230018289002|4.3523443641464|4.3523443641464|4.3523443641464|4.3523443641464|4.3523443641464|4.3523443641464|4.3523443641464|4.3523443641464|4.3523443641464|4.3523443641464|4.3523443641464|4.3523443641464|4.3523443641464|4.3523443641464|4.342882865248|4.2526475252684|-4.5886722235832|-4.5886722235832||-4.5886722235832|-4.5886722235832|-4.5886722235832|-4.5886722235832|-4.5886722235832|-4.6038316925743|-4.6038316925743|-4.6038316925743|-4.6038316925743|-4.6038316925743|-4.6038316925743|-4.6038316925743|-4.6038316925743|-4.6038316925743|-4.6038316925743|-4.6038316925743|-4.6038316925743|-4.6038316925743|-4.6038316925743|-4.6038316925743|-4.6038316925743|-4.6038316925743|-4.6038316925743|-4.6038316925743|-4.6038316925743|-4.6175907938987|-4.6978787414796|-4.783754030043|-4.8366709982621||-4.94463433549|-4.9671413315323|-4.9671413315323|-4.9882866662806|-4.9882866662806|-4.9882866662806|-4.9882866662806|-4.9882866662806|-4.9882866662806|-4.9882866662806|-4.9882866662806|-4.9882866662806|-4.9882866662806|-4.9882866662806|-4.9882866662806|-4.9882866662806|-4.9882866662806|-4.9882866662806|4.495572168374||4.495572168374|4.495572168374|4.495572168374|4.495572168374|4.495572168374|4.495572168374|4.495572168374|4.495572168374|4.495572168374|4.495572168374|4.495572168374|4.495572168374|4.495572168374|4.495572168374|4.495572168374|4.4156847377963|4.4156847377963|4.4156847377963|4.4156847377963|4.4156847377963|4.3479832963091|4.2772535539521|4.2772535539521|4.2772535539521||4.2772535539521|4.1935539393824|4.1935539393824|4.1311710840245|3.9613010359891|3.9082903938142|3.9082903938142|3.9082903938142|3.9082903938142|3.9030891938452|3.9030891938452|3.9030891938452|3.9030891938452|3.8300993490488|3.6828881422977|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336||3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.6278058155336|3.5247841790824|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.8126512096118|-3.9018347446334|-3.9778718754331|-4.0337465256099|-4.0395733346163|-4.0395733346163|-4.0395733346163|-4.0395733346163|-4.0395733346163|-4.0395733346163|-4.0467480542063|-4.0930534338288||-4.1383926973665|-4.194784265531|-4.194784265531|-4.194784265531|-4.2753157017108|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.7035387005562|3.6978208716439|-4.1024215744335|-4.1024215744335|-4.1024215744335|-4.1024215744335|-4.1024215744335|-4.1024215744335|-4.1024215744335|-4.1314832095187||-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1890268116412|-4.1890268116412|-4.1890268116412|-4.1890268116412|-4.1890268116412|-4.1890268116412|-4.1890268116412|-4.1890268116412|-4.2425297795862|-4.4761442143752|3.8219824358473|3.8219824358473|3.7088695284007|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0699549822781|-4.1305055120227||-4.1379827828291|-4.1379827828291|-4.1379827828291|||-4.1379827828291|-4.1379827828291|-4.1379827828291|-4.1379827828291|-4.1379827828291|-4.1379827828291
08951|43141|/equities/wesdome-gold-mines-ltd.|TSX||-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.711143059147|-12.963696004757|-12.963696004757|-12.963696004757|-12.963696004757|-12.963696004757|-12.963696004757|-13.051329031927|-13.077587647949|-13.395652501356|-13.527947391152|12.349445048133|12.349445048133|12.349445048133|12.349445048133|12.349445048133|12.349445048133|12.349445048133|12.349445048133|12.188271724691|-13.176381819524|-13.176381819524|-13.176381819524||-13.176381819524|-13.176381819524|-13.176381819524|-13.277570327464|-13.277570327464|-13.571166772832|-13.571166772832|-13.671852556852|-13.918724819452|12.505928357661|12.505928357661|12.505928357661|12.505928357661|12.505928357661|12.505928357661|12.505928357661|12.505928357661|12.505928357661|12.505928357661|12.505928357661|12.505928357661|11.894364445541|-13.531687342531|-13.531687342531|-13.531687342531|-13.531687342531|-13.756836610819|-13.756836610819|-13.965374158251||12.594703731064|12.594703731064|12.594703731064|12.594703731064|12.594703731064|12.594703731064|12.594703731064|12.594703731064|12.594703731064|12.594703731064|12.594703731064|12.594703731064|12.594703731064|12.594703731064|11.986337036031|-13.937197922282|-13.937197922282|-13.937197922282|12.354731967988||12.354731967988|12.354731967988|12.354731967988|12.354731967988|12.354731967988|12.354731967988|12.354731967988|12.354731967988|12.354731967988|12.354731967988|12.354731967988|12.354731967988|12.354731967988|12.354731967988|12.272670697531|12.272670697531|12.272670697531|11.880745622141|11.555828541101|11.207031269406|11.198923980235|11.008248235383|10.576387354178|-11.713746803362||-11.713746803362|-11.713746803362|-11.713746803362|-11.713746803362|-11.713746803362|-11.713746803362|-11.713746803362|-11.713746803362|-11.713746803362|-11.713746803362|10.671690950936|10.671690950936|10.671690950936|10.671690950936|10.671690950936|10.671690950936|10.671690950936|10.671690950936|10.671690950936|10.671690950936|10.671690950936|10.671690950936|10.671690950936|10.671690950936|10.671690950936|10.671690950936|10.671690950936|10.671690950936|10.671690950936||10.40299045835|10.158322782362|10.061093600509|10.061093600509|10.061093600509|10.061093600509|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8529951853694|9.8394522488616|9.8394522488616|9.8394522488616|9.8394522488616|9.8394522488616|9.8394522488616|9.8394522488616|9.8394522488616|9.8394522488616|9.6138361096936|9.4628738960246|9.4570819625832|9.4345352130441|9.3400389836131||9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1461719449048|9.1357467368449|9.0997183803282|8.9280205306699|8.7616889804922|8.5113215811079|8.2457060263266|8.2457060263266|8.0850044772621|8.0850044772621|8.0850044772621|8.0850044772621|8.0850044772621|8.0850044772621|8.0850044772621||8.0850044772621|8.0850044772621|8.0850044772621|8.0850044772621|8.0850044772621|8.0850044772621|8.0850044772621|8.0736153441001|7.9773505349213|7.6484452507291|7.4791059782542|7.3178959213404|7.2174011032792|7.2174011032792|7.2174011032792|7.2174011032792|7.2174011032792|7.2174011032792|7.0448901168739|-7.9362607075952|-7.9362607075952|-7.9362607075952|-7.9362607075952|-7.9362607075952|-7.9362607075952|-7.9362607075952|-7.9362607075952|-7.9564007205193|-8.0832231488962|-8.1869143873606|-8.3027955021576|-8.3027955021576|-8.4842173485972|-8.6516570845035||-8.6516570845035|-8.7106450906018|-8.7106450906018|||-8.7106450906018|-8.7106450906018|-8.7106450906018|-8.7106450906018|-8.7106450906018|-8.7106450906018
08952|24686|/equities/west-fraser-timber-co.-ltd|TSX||128.01080412851|127.54423454057|126.97859200119|126.12565282847|124.99128186996|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-138.11114691194|-139.09256980351|-139.09256980351|-139.09256980351|-139.09256980351|-139.09256980351|-139.09256980351|-139.09256980351|-139.09256980351|-140.60841123187|131.79874486583|131.79874486583|131.79874486583|131.79874486583||130.09970929509|128.1752361444|126.96081163125|126.02528976991|126.02528976991|126.02528976991|126.02528976991|125.47253910253|124.84726753444|123.61252043214|122.91780580378|122.15645126608|121.800992239|121.800992239|121.09646978261|121.09646978261|120.81913407514|118.24014656488|118.17404844963|115.46783428947|113.93167444722|113.93167444722|113.93167444722|113.93167444722|113.93167444722|113.93167444722|113.93167444722|113.93167444722|113.93167444722||113.93167444722|113.93167444722|113.93167444722|113.93167444722|113.93167444722|113.07510224578|113.07510224578|113.07510224578|113.07510224578|113.07510224578|113.07510224578|113.07510224578|113.07510224578|113.07510224578|113.07510224578|113.07510224578|113.07510224578|113.07510224578|113.07510224578||113.07510224578|113.07510224578|113.07510224578|111.68789292704|110.12932333825|109.60870038004|103.0229973366|102.48230759005|102.48230759005|102.48230759005|102.04148860454|102.04148860454|101.74360100958|-107.02790553882|-107.02790553882|-107.02790553882|-107.02790553882|-107.02790553882|-107.02790553882|-107.02790553882|-108.25212041884|-109.50346313085|-110.04329485988|-110.34810463692||-111.15928159053|-111.17586862042|-111.41818959398|-112.04743276352|-112.59548193343|-112.74886966403|-112.74886966403|-112.74886966403|-112.74886966403|-112.74886966403|-112.74886966403|-112.74886966403|-112.74886966403|-112.74886966403|-112.74886966403|-112.74886966403|-112.74886966403|-112.74886966403|-113.0667978465|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014||-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-113.93419343014|-115.70799298837|-115.7791261741|-115.7791261741|-115.78200716656|-115.78200716656|-115.78200716656|-116.1186196504|-116.58041606324|-116.76625093287|-116.76625093287|-117.96167197565|-119.31522960259|110.45657995362|110.45657995362|110.45657995362|110.45657995362|110.45657995362|110.45657995362|110.45657995362|110.45657995362|110.45657995362||110.45657995362|110.45657995362|110.45657995362|110.45657995362|107.61398143922|106.65442170208|103.82657971984|102.52030235495|102.52030235495|102.52030235495|102.52030235495|102.52030235495|102.52030235495|102.52030235495|102.52030235495|102.52030235495|102.52030235495|102.52030235495|102.52030235495|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188||-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-110.69849237188|-111.51138171868|-112.57598134893|-114.15831059237|-115.46312150712|-115.884025677|-116.86880742805|-116.86880742805|-116.86880742805|-117.69367622553|-118.60175453064|108.56792748696|108.56792748696|108.56792748696|108.56792748696|108.56792748696|108.56792748696|108.56792748696|107.53083156674|107.53083156674|107.53083156674|107.53083156674|106.40481402177|104.83636518341|104.83636518341|104.83636518341|104.83636518341||104.83636518341|104.74600410292|104.74600410292|||102.55278438804|102.39769269504|102.39769269504|98.216512305134|98.216512305134|98.216512305134
08953|25241|/equities/whitecap-resources-inc|TSX||-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.744108230081|-10.889286763366|-10.969763180609|-11.01912899452|-11.01912899452|-11.01912899452|-11.01912899452|-11.01912899452|-11.01912899452|-11.069587606385|-11.077905208097|-11.077905208097|-11.077905208097|-11.104197562294|-11.104197562294|-11.104197562294|-11.149317260737|-11.149317260737|-11.149317260737|10.39404812369|10.39404812369|10.39404812369||10.39404812369|10.39404812369|10.39404812369|10.39404812369|10.39404812369|10.175609435343|9.9251213489891|-10.634854745817|-10.634854745817|-10.634854745817|-10.634854745817|-10.768727090571|9.9563249037913|9.9563249037913|9.8517495179896|9.7786105501127|9.7659562282509|9.6571738645706|9.5574151062605|-10.271913845943|-10.271913845943|-10.271913845943|-10.271913845943|-10.271913845943|-10.424904275389|-10.461560435264|-10.575493221293|-10.575493221293|-10.575493221293||-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293|-10.575493221293||-10.770548269495|9.9968546381891|9.9968546381891|9.860949568318|9.7877219036405|9.7441352556353|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697||-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.447582637697|-10.477313743068|-10.605335850453|-10.605335850453|-10.605335850453|-10.605335850453|-10.605335850453|-10.605335850453|-10.605335850453|-10.605335850453|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743||-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.717990903743|-10.81054537019|-10.916206297588|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|10.130453605666|9.9755041546444|9.7952821460941||9.7075361904809|9.7036248295038|9.7036248295038|9.6970835889412|9.6416152039959|9.6416152039959|9.5856361791177|9.5856361791177|9.4623735132795|9.3618037107898|9.1842266059929|9.1113628256116|9.106026313383|9.106026313383|9.106026313383|9.106026313383|9.0746583671491|9.0746583671491|9.0746583671491|8.9529530970167|8.7986740976465|8.7986740976465|8.7986740976465|8.6324152847012|8.6184138834575|8.6184138834575|8.4621270563976|8.3212518059298||-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.9708079114816|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-9.0351757483783|-9.1140840800938|-9.3358373946027|-9.3358373946027|-9.3358373946027|-9.3358373946027|-9.3677737963157|-9.3677737963157|-9.3677737963157|-9.3967788381329|-9.3967788381329|-9.3967788381329|-9.3967788381329||-9.3967788381329|-9.3977990127097|-9.3977990127097|||-9.3977990127097|-9.3977990127097|-9.3977990127097|-9.3977990127097|-9.3977990127097|-9.3977990127097
08954|43147|/equities/winpak-ltd.|TSX||47.631978745677|47.631978745677|47.631978745677|47.631978745677|47.631978745677|47.631978745677|47.631978745677|47.631978745677|47.631978745677|47.631978745677|47.631978745677|47.631978745677|47.631978745677|47.303030379854|47.184723258034|47.184723258034|47.184723258034|47.184723258034|47.184723258034|47.184723258034|47.184723258034|47.103670585321|47.103670585321|46.647413558614|46.540458594044|45.897731898317|45.120648139012|45.120648139012|45.120648139012|45.120648139012|45.120648139012|45.120648139012|45.120648139012|45.120648139012||45.120648139012|45.120648139012|45.120648139012|45.120648139012|45.120648139012|45.120648139012|45.120648139012|45.120648139012|45.120648139012|45.120648139012|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977||44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977|44.660864882977||44.660864882977|44.660864882977|44.660864882977|44.537116292709|44.537116292709|43.76485194497|43.431360895897|43.431360895897|42.790443894629|42.790443894629|42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.691831046273||42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.691831046273|42.490822825445|42.490822825445|42.490822825445|42.490822825445|42.490822825445|42.490822825445|42.490822825445|42.490822825445|42.490822825445|42.490822825445|42.490822825445|42.490822825445|42.490822825445|42.490822825445|42.490822825445|42.490822825445|42.490822825445||42.490822825445|42.469781139767|42.469781139767|42.453090062049|42.176531573758|42.176531573758|42.055286373898|42.055286373898|41.625678557874|41.625678557874|41.625678557874|41.625678557874|41.625678557874|41.625678557874|41.625678557874|41.625678557874|41.568531163005|40.656143964957|38.988656307214|-41.075852306842|-41.075852306842|-41.075852306842|-41.075852306842|-41.075852306842|-41.075852306842|-41.075852306842|-41.075852306842|-41.075852306842|-41.404279611904|-41.617534953575|-41.87633603032|-41.87633603032|-41.87633603032|-41.98259706426|-42.472330410484||-42.522878733851|-42.522878733851|-42.522878733851|-42.880420357626|-43.01617707251|-43.01617707251|-43.01617707251|-43.01617707251|-43.231305959472|-43.337008876546|-43.50359065017|-43.50359065017|-43.50359065017|-43.620657676689|-43.718802657463|-43.718802657463|-43.718802657463|-43.91602431251|-43.91602431251|-43.91602431251|-43.91602431251|40.608868208423|40.608868208423|40.608868208423|40.498742411418|39.979714841625|-42.770612902452|-42.770612902452||-42.770612902452|-42.770612902452|-42.770612902452|-43.161793385401|-43.508881157875|-43.508881157875|-43.633756180869|-43.89355798546|-43.89355798546|-44.056174869709|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|40.810184403105|40.06298183936|39.466089932324|39.259680261585|39.259680261585|39.036867237061|38.744851112332|38.614558749691|38.606453742468||38.508002640897|38.152782416005|37.919552877906|||37.919552877906|37.919552877906|37.919552877906|37.919552877906|37.52339515717|37.52339515717
08955|978215|/equities/wpt-industrial-real-estate-invest|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08956|24919|/equities/genivar-inc|TSX||-249.08288239625|-249.08288239625|-249.08288239625|-249.08288239625|-249.08288239625|-249.08288239625|-249.08288239625|-249.08288239625|-249.08288239625|-249.08288239625|-249.60209029678|-251.72335937292|-251.72335937292|-254.76261867716|-255.06568785988|-257.46301232694|244.06458641175|242.26263427886|242.26263427886|240.84570990837|240.68479851883|240.68479851883|240.68479851883|240.68479851883|240.6247856264|240.19021309227|240.19021309227|240.19021309227|240.19021309227|240.19021309227|239.81705051403|239.81705051403|239.04117028957|238.8290775909||236.5420308261|235.53058594122|233.81232334126|230.57202525656|229.42724774194|229.2841713463|228.43835927729|228.43835927729|228.43835927729|228.43835927729|227.46428449159|225.73392907784|224.36214236866|223.81460592096|222.84734028517|222.32037765383|221.05819905466|220.56550116197|220.56550116197|220.56550116197|220.14000251178|220.03555051358|216.66727682254|216.61085071379|216.61085071379|216.61085071379|216.61085071379|215.60598269576|-226.99838053086||-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-226.99838053086|-227.34709788802|-227.51961992408|-227.51961992408|-229.68624812392||218.23045789309|218.23045789309|218.23045789309|218.23045789309|218.23045789309|215.75772583824|215.31799628242|215.31799628242|213.57638641975|212.35431264928|212.0820986048|212.0820986048|212.0820986048|212.0820986048|211.04844859084|208.98493663956|207.18160769332|206.04762463421|206.04762463421|206.04762463421|206.04762463421|206.04762463421|205.25514183939|202.32906436848||202.32906436848|201.88450982755|-213.56911412512|-213.56911412512|-213.56911412512|-213.56911412512|-213.56911412512|-213.56911412512|-213.56911412512|-213.56911412512|-213.56911412512|-213.56911412512|-213.56911412512|-213.56911412512|-213.56911412512|-213.56911412512|-213.56911412512|-213.56911412512|-213.56911412512|-213.56911412512|-213.56911412512|-213.56911412512|-214.01623896796|-217.87026785963|-219.46458717522|-219.46458717522|-219.46458717522|-220.01072481261|-220.01072481261||-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-220.01072481261|-221.23205330849|-221.23205330849|-221.23205330849|-221.23205330849|-221.23205330849|-221.23205330849|-221.23205330849|-221.23205330849|-221.7822883712|-223.14920808063|-223.20161524068|-223.77957210531|-223.77957210531|-223.77957210531|-223.77957210531|-223.77957210531|-223.77957210531|-223.77957210531|-223.77957210531|-223.77957210531|220.01296905035|220.01296905035||220.01296905035|220.01296905035|220.01296905035|220.01296905035|219.3802539348|217.77027760605|215.36030516205|214.02445535172|214.02445535172|214.02445535172|214.02445535172|214.02445535172|214.02445535172|214.02445535172|214.02445535172|212.7296745458|211.20631325673|210.74561726198|209.03568560928|207.01548160282|203.16332186941|203.16332186941|203.16332186941|202.14091681643|201.75712457414|198.91848273537|197.30959986819|197.30959986819||197.30959986819|194.76788562286|193.32617270554|193.32617270554|193.32617270554|193.28574633162|193.13116834832|193.13116834832|191.72851730135|191.43947109412|191.03607648424|190.65563470579|189.90261249456|189.90261249456|187.26679250833|185.28643228871|184.22993175037|184.05158415379|182.7959335175|182.4377025859|182.00022509545|180.03457013365|-191.5325874185|-191.5325874185|-191.5325874185|-191.5325874185|-191.5325874185|-191.5325874185|-191.5325874185|-191.5325874185|-191.55173363829|-191.55173363829|-191.55173363829|-192.62878344986||-192.62878344986|-192.62878344986|-192.62878344986|||-193.14421000451|-193.29911968411|-193.95825792841|182.62814918047|182.62814918047|182.62814918047
08957|951635|/equities/tweed-marijuana-inc|TSX||-6.5421857043216|-6.6207621013797|-6.7841798636291|-6.790559418504|-6.790559418504|-6.790559418504|-6.790559418504|-6.790559418504|-6.9183991832916|-6.9971103053826|-7.0284561693159|-7.3621732989381|-7.4529703766582|-7.6446549223379|-7.6446549223379|-8.0285053834336|6.0628882927134|6.0628882927134|6.0628882927134|6.0628882927134|6.0628882927134|6.0628882927134|6.0628882927134|6.0628882927134|6.0628882927134|5.7515426788544|5.6944915093554|5.6861019175994|5.4117798321498|-6.4109890096718|-6.4109890096718|-6.4109890096718|-6.4109890096718|-6.4109890096718||-6.4109890096718|-6.4109890096718|-6.5855433271256|-6.7717148248715|-7.0305897500959|-7.0305897500959|-7.0305897500959|-7.0305897500959|-7.0305897500959|-7.0305897500959|-7.0305897500959|-7.0305897500959|-7.0762106872098|-7.2995192975783|-7.2995192975783|-7.4211325878328|-7.6886779537918|-7.6886779537918|-7.6886779537918|-7.6886779537918|-7.6886779537918|-7.6886779537918|-7.6886779537918|-7.6886779537918|-7.6886779537918|-7.6886779537918|-8.0599202835032|-8.2776889495793|-8.5443692007112||-8.5443692007112|-8.7237433899826|-9.045270547755|-9.0741896204235|-9.7874325703782|-9.9768698956351|-10.157077394788|-10.440085714464|-10.69898416533|-10.99539865548|-10.99539865548|-10.99539865548|-10.99539865548|-10.99539865548|-10.99539865548|-10.99539865548|-10.99539865548|-10.99539865548|-10.99539865548||-11.462664700157|9.2300559214844|9.2300559214844|9.2300559214844|9.2300559214844|9.2300559214844|9.2300559214844|9.2300559214844|9.2300559214844|8.5789505830621|8.4035196087507|8.4035196087507|8.3505769064854|8.1211967259458|-9.9765547554038|-9.9765547554038|-9.9765547554038|-9.9765547554038|-9.9878380343143|-10.087598434733|-10.353300959175|-10.353300959175|-10.353300959175|-10.353300959175||-10.702000995814|-10.858643238852|-10.858643238852|-11.090714923883|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267|9.2123157227267||9.2123157227267|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.880003346924|8.4828436103917|8.4828436103917|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|8.3583363074467|7.5589260872096|7.5589260872096|7.5589260872096||7.5589260872096|6.9782508011096|6.1198156168717|6.1198156168717|5.8770176095718|4.7416862296786|4.3946510473585|3.7461741843459|3.7461741843459|-4.6296613330904|-4.6296613330904|-4.7546235847543|-4.7790263149551|-4.8593329936776|-4.8593329936776|-4.8593329936776|-4.8593329936776|-4.8909256094598|-5.1760284761481|-5.3428092642948|-5.5142326536361|-5.5934778003959|-5.5934778003959|-5.5934778003959|-5.5934778003959|-5.7583087847264|-5.8514543292292|-6.039196278988||-6.039196278988|-6.039196278988|-6.039196278988|-6.2263291702653|-6.5842545149487|-6.9586163226941|-6.9662402939111|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.457979759372|-7.793310757916|-7.8115329577709|-7.8115329577709|-7.8115329577709|-7.8115329577709|-7.892258917202|-8.1802874791505|-8.3697640352649|-8.493597622909|-8.493597622909|-8.7156642236067|-8.9685157711587|-9.1650454539897||-9.1650454539897|-9.1650454539897|-9.1650454539897|||-9.1650454539897|-9.1650454539897|-9.6349946533753|-9.6349946533753|-9.761105196908|-10.1845613246
08958|1055210|/equities/barrick-gold-corp.|TSX||-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.875703920383|-25.967449309051|-26.225499393344|-26.279444537561|-26.906605440158|-27.602126445978|-27.602126445978|-27.602126445978|-28.361251237889|-28.660277979131|-29.179754513894|-29.387781852257|-29.70125496431|-29.70125496431|-29.70125496431|-29.70125496431|27.286386153065|27.286386153065|27.286386153065|27.150428185819|26.66103160156|26.560343589441|26.560343589441|26.560343589441||26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|26.560343589441|25.845937876852|25.761191316515|25.761191316515|25.761191316515|25.761191316515|25.761191316515|25.761191316515|25.761191316515||25.761191316515|25.761191316515|25.761191316515|25.761191316515|25.761191316515|25.761191316515|25.761191316515|25.761191316515|25.761191316515|24.979656797945|24.409618172712|23.75280616649|23.75280616649|23.75280616649|22.79200742386|-25.857523039263|-25.857523039263|-26.015581002149|-26.145645316345||24.381318748273|24.381318748273|24.381318748273|24.381318748273|24.381318748273|24.381318748273|24.381318748273|24.381318748273|24.381318748273|24.381318748273|24.381318748273|24.381318748273|24.381318748273|23.991465767531|23.682740644512|23.252489041286|23.10609865078|22.75122165557|-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475||-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475|-23.873961472475|-23.96412481198|-24.23487666912|-24.23487666912|-24.23487666912|-24.360150556268|-24.360150556268|-24.360150556268|-24.360150556268|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869||-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.575760654869|-24.656957101229|-24.741375161907|-24.741375161907|-24.741375161907|-24.741375161907|-24.741375161907|-24.741375161907|-24.857084064242|-24.974815241227|-25.186661833195|-25.186661833195|-25.186661833195|-25.186661833195|23.24572537457|23.24572537457|22.984184323175|22.984184323175|22.984184323175|22.522149680305|22.447388673544|22.043209421105|21.96856611246|21.637572903038|21.440081961289||20.883701835887|20.321973359114|20.321973359114|20.321973359114|20.321973359114|20.321973359114|20.218202081669|20.218202081669|20.218202081669|20.218202081669|20.218202081669|20.218202081669|20.218202081669|20.218202081669|20.218202081669|20.218202081669|20.047724581811|19.965250917114|19.380833144362|-20.534576030819|-20.534576030819|-20.534576030819|-20.534576030819|-20.534576030819|-20.534576030819|-20.534576030819|-20.534576030819|-20.534576030819||-20.534576030819|-20.534576030819|-20.534576030819|-20.749529092674|-21.058643571939|-21.135715211327|-21.401905180012|-21.631005208795|-21.977228501445|-22.114143321918|-22.307937143032|-22.553359038789|-22.553359038789|-22.553359038789|-22.553359038789|-22.588281796878|-22.588281796878|-22.588281796878|-22.588281796878|-22.588281796878|-22.74809103377|-22.800656216755|-23.022951330757|-24.404946766536|22.731450940032|22.731450940032|22.731450940032|22.731450940032|22.731450940032|22.731450940032|22.731450940032|22.731450940032|22.731450940032|22.731450940032||22.731450940032|22.731450940032|22.731450940032|||22.731450940032|22.414390141058|22.323476387012|22.323476387012|-23.932719242058|-23.932719242058
08959|24589|/equities/metro-inc|TSX||87.440853527864|87.440853527864|85.634841525643|85.5781529613|84.756670303754|84.756670303754|83.401302677186|83.10826096095|83.10826096095|83.10826096095|83.10826096095|83.10826096095|83.10826096095|83.10826096095|82.668621323256|81.993465288644|81.452740837209|-85.451432713308|-85.451432713308|-85.451432713308|-85.451432713308|-85.451432713308|-85.451432713308|-85.451432713308|-85.451432713308|-85.451432713308|-85.870475672394|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138||82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.659750885138|82.174488305623|82.174488305623|82.174488305623|82.174488305623|81.711900045917|81.711900045917|81.711900045917|81.290998355598||81.008396209575|81.008396209575|80.5837737866|80.534193231856|80.369382436844|80.187649152645|79.669687574745|79.669687574745|79.379094779095|79.368129974967|79.368129974967|79.368129974967|-83.147922290034|-83.147922290034|-83.147922290034|-83.591004855931|-83.591004855931|-83.591004855931|79.203744068768||79.203744068768|79.203744068768|79.203744068768|79.203744068768|79.203744068768|79.203744068768|78.873635963926|78.873635963926|78.416772470956|78.416772470956|78.278636095794|77.424597764316|76.574130052773|76.574130052773|76.552367946006|75.939295208561|75.783699285969|75.783699285969|75.348555525128|75.14062050535|74.711243615699|74.533571814991|74.533571814991|73.06317689622||73.06317689622|72.724640080273|72.650710844264|72.345383801695|72.345383801695|72.345383801695|72.345383801695|72.345383801695|72.345383801695|72.345383801695|72.345383801695|72.345383801695|72.345383801695|72.345383801695|72.345383801695|72.345383801695|72.345383801695|72.082096063027|71.682555494114|71.682555494114|71.682555494114|71.682555494114|71.682555494114|71.682555494114|71.682555494114|71.682555494114|71.137478523324|71.137478523324|71.137478523324||71.137478523324|70.994975068912|70.717098819355|70.717098819355|70.717098819355|70.316220401768|70.010642868801|70.010642868801|69.781267650176|69.469187108729|-72.603962813094|-72.603962813094|-72.603962813094|-72.603962813094|-72.603962813094|-72.603962813094|-72.603962813094|-72.603962813094|-72.603962813094|-72.966065841996|-73.064521213465|-73.242243232653|-73.464157994506|-73.642957192788|-73.821862634477|-73.821862634477|-73.837012159003|-73.837012159003|-73.837012159003|-73.837012159003|-73.837012159003|-73.872793051019|-74.371990888665|71.655567749604|71.655567749604||71.655567749604|71.655567749604|71.655567749604|71.655567749604|71.655567749604|71.655567749604|71.655567749604|71.655567749604|71.655567749604|71.655567749604|71.655567749604|71.655567749604|71.401744639724|71.032580796398|71.032580796398|70.648425039889|70.477048084085|70.477048084085|70.477048084085|70.477048084085|70.477048084085|70.336997532122|70.186292771048|70.186292771048|69.90088158575|68.591536638111|-71.651775849124|-71.651775849124||-71.651775849124|-71.651775849124|-71.651775849124|-71.651775849124|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.259781781315|68.04031598952|67.948682550883|67.092977899419|67.005531728385|66.64170036064|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128||-69.405996808128|-69.405996808128|-69.405996808128|||-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.517214148924
08960|24473|/equities/bank-of-montreal-financial-group|TSX||129.19574139943|129.19574139943|129.06541120224|129.06541120224|129.06541120224|127.92823348236|127.27169178486|127.27169178486|127.27169178486|127.27169178486|127.27169178486|127.19577098952|126.29696905465|126.05274732744|125.58860098692|125.16922986873|125.16922986873|125.16922986873|125.16922986873|125.16922986873|125.16922986873|125.16922986873|125.16922986873|125.16922986873|124.99747719111|124.88998269308|124.86660892496|124.86660892496|124.86660892496|124.86660892496|124.86660892496|124.73012343523|124.00707447393|123.19452934644||121.6105885018|120.00117168343|120.00117168343|120.00117168343|120.00117168343|120.00117168343|118.71255097463|118.71255097463|117.96911264058|117.96911264058|117.96911264058|117.17678944928|116.65659498705|116.65659498705|116.59121507554|116.0685678472|114.93563609541|113.96001447793|113.96001447793|112.13945700456|-117.07592964395|-117.07592964395|-117.07592964395|-117.07592964395|-117.07592964395|-117.07592964395|-117.07592964395|-117.07592964395|-117.07592964395||-117.07592964395|-117.07592964395|-117.07592964395|-119.87103526045|115.72106989833|114.4389714026|113.67218492026|113.28243274153|113.05936918723|112.72318681598|-117.17573202095|-117.17573202095|-117.17573202095|-117.17573202095|-117.17573202095|-117.17573202095|-117.17573202095|-117.17573202095|-117.17573202095||-118.70636747106|-121.4592967323|-121.54027426728|-121.54027426728|116.91969359707|116.7207720367|116.52500650638|116.52500650638|116.52500650638|116.15834132558|115.66814041898|115.66814041898|115.66814041898|115.40515858118|-118.63503917722|-118.63503917722|-118.63503917722|-118.63503917722|-118.63503917722|-118.63503917722|-119.18374991791|-119.18374991791|-119.18374991791|-119.18374991791||-119.18374991791|-119.26805639683|-119.36047198385|-119.36047198385|-119.36047198385|-119.36047198385|-119.94330244164|-120.25871911205|-120.25871911205|-120.25871911205|-120.61302126952|-121.19053672757|-121.19053672757|-121.19053672757|-122.30059882233|-123.83066676535|-125.22296315738|-126.030513992|-126.64000396786|-126.64000396786|-126.64000396786|-126.64000396786|-130.32583745385|126.76351702583|126.59445617345|126.19996269706|125.31661996316|125.15446600598|125.15446600598||125.15446600598|125.15446600598|125.15446600598|124.35717916138|-128.73690357016|-128.73690357016|-128.73690357016|-128.73690357016|-128.73690357016|-128.73690357016|-128.73690357016|-128.73690357016|-129.16383286226|-129.16383286226|-129.73787138979|-130.52652510582|-131.22285709535|-131.22285709535|-131.22285709535|-131.22285709535|-131.22285709535|-131.22285709535|-131.66206381227|-132.52868294611|-134.0199772033|-134.0199772033|128.43174010025|128.43174010025|128.43174010025|127.94359536421|127.90415604573|127.90415604573|127.90415604573|127.90415604573|127.90415604573||127.20851000659|126.27723629069|125.82359835386|125.72635060474|125.72635060474|125.49760544218|123.52178480798|123.33240512615|123.33240512615|123.33240512615|123.33240512615|123.33240512615|-128.00843430206|-128.00843430206|-128.00843430206|-128.00843430206|-128.00843430206|-128.00843430206|-128.00843430206|-128.00843430206|-128.00843430206|-128.00843430206|-128.00843430206|123.43714372255|123.43714372255|123.43714372255|122.49348620947|122.07943237684||-127.65416995218|-127.65416995218|-127.65416995218|-127.65416995218|-127.65416995218|-127.65416995218|-127.65416995218|-128.53852516999|-129.43891712681|-130.12379536646|-130.4103283884|-131.26480621783|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|125.81593032792|125.81593032792|125.81593032792|125.81593032792||125.81593032792|125.81593032792|125.58214585996|||124.4023829325|122.93541917359|122.47630828791|121.61589499505|119.139884006|118.60375744659
08961|24453|/equities/algonquin-power---utilities-corp|TSX||-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0319470889666|-7.0685522564361|-7.1495025696699|-7.1954660815889|-7.1954660815889|-7.3005364817266|-7.3005364817266|-7.3005364817266|-7.3329094524456|-7.3329094524456|-7.3329094524456|-7.3329094524456|-7.3329094524456|-7.3329094524456|-7.3329094524456|-7.3329094524456||-7.3329094524456|-7.3687882550638|-7.4733758643911|-7.5081955807789|-7.5574396602958|-7.6749327704475|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.6878793064003|-7.798199289733|-7.8386303589684|-7.8386303589684||-7.8386303589684|-7.8386303589684|-7.8432005694555|-7.8774448027265|-7.878381042276|-7.878381042276|-7.878381042276|-7.9097169213961|-7.9097169213961|-7.9097169213961|-7.9097169213961|-7.9097169213961|-7.9097169213961|-8.02912980246|-8.0826441306477|-8.6007156922426|8.1630722932707|8.1630722932707|8.1630722932707||8.1630722932707|8.1630722932707|8.1630722932707|8.1020244418129|8.0830828678327|8.0645362549045|8.045069371451|8.045069371451|8.045069371451|8.045069371451|8.045069371451|8.045069371451|8.045069371451|8.045069371451|8.045069371451|8.045069371451|7.9622996767242|-8.4161186731503|-8.4161186731503|-8.4161186731503|-8.4161186731503|-8.4161186731503|-8.4161186731503|-8.4161186731503||-8.4161186731503|-8.4161186731503|-8.4161186731503|-8.4161186731503|-8.4161186731503|-8.4161186731503|-8.4324132142093|-8.4324132142093|-8.4324132142093|-8.4324132142093|-8.4324132142093|-8.572681526081|-8.6501624541718|-8.6501624541718|-8.7354581573758|-8.8321758618127|-9.0332512182406|-9.044167549788|-9.0751862872299|8.4802574959675|8.4802574959675|8.4802574959675|8.4802574959675|8.4802574959675|8.4802574959675|8.4802574959675|8.4802574959675|8.4802574959675|8.4802574959675||8.4802574959675|8.4802574959675|8.4802574959675|8.4802574959675|8.4802574959675|8.4802574959675|8.4802574959675|8.4432183419824|8.4432183419824|8.3599652355645|8.3405169983411|8.0836299812025|7.9318106345806|-8.5756806602622|-8.5756806602622|-8.5756806602622|-8.5756806602622|-8.5756806602622|-8.5756806602622|-8.5756806602622|-8.5756806602622|-8.5756806602622|-8.5756806602622|-8.5874231645956|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386||-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|-8.6722127561386|8.1400762449213|8.1400762449213|8.1400762449213|8.1400762449213|8.1400762449213|7.8800847674419|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431||-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.342980510431|-8.3983115956049|-8.5478755314792|-8.5478755314792|-8.5478755314792|-8.655907314646|-8.655907314646|-8.655907314646|-8.655907314646|-8.655907314646|-8.655907314646|-8.655907314646|-8.655907314646|-8.655907314646|-8.7193418008617|-8.7220464263284|-8.854495846996|-8.9225356748661|8.267004978134|8.267004978134|8.267004978134|8.267004978134|8.267004978134|8.267004978134|8.267004978134|8.014006940013|8.014006940013|8.014006940013|8.014006940013||8.014006940013|8.014006940013|8.014006940013|||8.014006940013|8.014006940013|8.014006940013|8.014006940013|8.014006940013|8.014006940013
08962|24469|/equities/bce|TSX||-39.934210796046|-39.934210796046|-39.934210796046|-39.934210796046|-39.934210796046|-39.934210796046|-39.935791460328|-40.522285862468|-40.522285862468|-40.522285862468|-40.522285862468|-41.062540076068|-41.462546266771|-41.481719032103|-41.989648041649|-41.989648041649|-41.989648041649|-42.701552057182|-43.357834762903|-44.427042160401|-46.525045140991|-46.535605042521|-46.625395873459|-46.780995372569|-47.054962377585|-47.054962377585|-47.054962377585|-47.054962377585|-47.054962377585|-47.054962377585|-47.054962377585|-47.054962377585|-47.054962377585|-47.054962377585||-47.054962377585|-47.054962377585|-47.372978481291|-47.372978481291|-47.503866072758|-47.68484886075|-47.941499369949|-48.501110122833|-48.769924362762|-48.769924362762|-48.769924362762|-48.769924362762|-48.769924362762|-48.769924362762|-48.769924362762|-48.769924362762|-48.769924362762|-48.769924362762|-48.769924362762|-48.83435843638|47.247709978285|47.247709978285|47.247709978285|47.247709978285|47.247709978285|47.075383666934|47.075383666934|46.527648188208|45.937582164706||45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.937582164706|45.930647697384|45.901273133947|45.78974912188|45.230553918652||44.960059595961|44.907843325821|44.778160225779|44.491290555431|44.273654392509|44.11753596586|44.11753596586|43.930767255681|43.930767255681|43.930767255681|43.930767255681|43.930767255681|43.282519240795|43.143355152804|-44.831560619393|-44.831560619393|-44.831560619393|-44.831560619393|-44.831560619393|-44.916801273724|-44.916801273724|-45.05172349336|-45.101914314454|-45.547128999702||-46.272918635466|-46.349908967656|-46.390526737077|-46.390526737077|-46.390526737077|-46.390526737077|-46.390526737077|-46.390526737077|-46.643361371207|-46.954845951053|-47.26205248088|45.645160849829|45.645160849829|45.645160849829|45.645160849829|45.645160849829|45.645160849829|45.420178501627|45.340144486631|45.340144486631|45.340144486631|45.340144486631|45.340144486631|45.340144486631|45.340144486631|45.340144486631|45.340144486631|45.340144486631|45.340144486631||45.340144486631|45.340144486631|45.340144486631|44.791828521319|-46.494614577325|-46.494614577325|-46.494614577325|-46.494614577325|-46.494614577325|-46.494614577325|-46.494614577325|-46.494614577325|-46.494614577325|-46.494614577325|-46.494614577325|-46.494614577325|-46.494614577325|-46.494614577325|-46.494614577325|-46.494614577325|-46.494614577325|-46.494614577325|-46.57563500938|-46.57563500938|-46.770653149651|-46.770653149651|-46.770653149651|-46.770653149651|-46.770653149651|-46.770653149651|-47.060726586499|-47.085155653265|-47.085155653265|-47.125727520284|-47.804140790631||-47.860245303146|-47.860245303146|-47.860245303146|-47.860245303146|-48.185273889957|-48.45138923555|-48.45138923555|-48.755480117629|-48.755480117629|-48.8094210446|-48.8094210446|-50.339633180049|-50.757926306622|-50.943635966849|-50.943635966849|-50.943635966849|-50.943635966849|-50.944594518423|-51.642881967492|-52.224313314167|-52.429237532845|-52.600540346824|-52.747269306937|-52.8064073571|-53.06156455239|-53.254425292874|-53.254425292874|-53.254425292874||-53.254425292874|-53.254425292874|-53.401580869782|-53.651757412076|-53.706305327386|-53.706305327386|-54.134227980475|-55.224244496923|-55.224244496923|-55.224244496923|-55.895825277546|54.006267462674|54.006267462674|54.006267462674|54.006267462674|54.006267462674|54.006267462674|54.006267462674|54.006267462674|54.006267462674|54.006267462674|53.680296273698|53.515329938983|53.213698923428|53.015776912194|52.739196450425|52.466633928239|52.466633928239|52.466633928239|52.466633928239|52.03292691754|51.882812824351|51.882812824351|50.532015419119||-53.753830073638|-53.753830073638|-53.753830073638|||-53.860902348395|-53.860902348395|-53.860902348395|-54.220444722569|-54.619385237601|-55.685983122616
08963|24520|/equities/denison-mines-corp?cid=24520|TSX||2.8821302164563|2.8134045635568|2.8134045635568|2.8134045635568|2.8134045635568|2.8134045635568|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7755185010803|2.7711317144911|2.7134797797248|2.5424775531607|2.3361024470573||2.3361024470573|2.3361024470573|2.3361024470573|2.3361024470573|2.3361024470573|2.3361024470573|2.3192805020285|2.2908672059325|2.2416405716175|2.2416405716175|2.2416405716175|2.2416405716175|2.2240451749424|2.1578280060666|2.0781421494901|1.9762690809501|-2.2677689678221|-2.2677689678221|-2.2677689678221|-2.2677689678221|-2.2677689678221|-2.2677689678221|-2.2677689678221|-2.2677689678221|-2.2677689678221|-2.28752102529|-2.3528011339129|-2.3984534945171|-2.3984534945171||-2.3984534945171|-2.3984534945171|-2.3984534945171|-2.3984534945171|-2.3984534945171|-2.3984534945171|-2.3984534945171|-2.4210593662969|-2.461217245409|-2.461217245409|-2.461217245409|-2.461217245409|-2.461217245409|-2.461217245409|-2.4691302212842|-2.4870891342304|-2.5134322786487|-2.5604802264281|-2.5760892114714||-2.6934324990462|-2.853130853709|-2.853130853709|-2.853130853709|-2.891448443232|-2.891448443232|-2.891448443232|-2.9663315405426|-2.9859239646658|-2.9982488628741|-3.0047209788821|-3.0558010659243|2.736779377726|2.736779377726|2.736779377726|2.736779377726|2.7269770148366|-3.0488641058236|-3.0488641058236|-3.0488641058236|-3.0488641058236|-3.0488641058236|-3.0488641058236|-3.0488641058236||-3.0488641058236|-3.0488641058236|-3.0488641058236|-3.0488641058236|-3.1062378656896|-3.1263753189017|-3.1823028353081|-3.1823028353081|-3.1823028353081|-3.1823028353081|-3.1823028353081|-3.1823028353081|-3.1823028353081|-3.216725564359|-3.2924727072963|-3.3252475648731|-3.3936083084576|-3.4093070230289|3.0037708095882|3.0037708095882|3.0037708095882|2.9780786757307|2.9067541233519|2.8980601089772|2.829511141068|2.7922134667508|2.7922134667508|2.7922134667508|2.7922134667508||2.6266464886571|2.6266464886571|2.6266464886571|2.6266464886571|2.6266464886571|2.6266464886571|2.6266464886571|2.6266464886571|2.6266464886571|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6221442291192|2.6107156617831|2.498017560927|2.4461305930525||-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7104109414647|-2.7760938577973|-2.7760938577973|-2.8076042392875||2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5161742519514|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4067706860302|2.2619674114384|-2.4569593953731|-2.4569593953731|-2.4569593953731|-2.4569593953731|-2.5171770704722|-2.5243633734889|-2.5337371282784|-2.5351539103211||-2.5351539103211|-2.5351539103211|-2.5537134217902|||-2.5537134217902|-2.5537134217902|-2.5537134217902|2.2929931283662|2.2929931283662|2.2929931283662
08964|25153|/equities/sprott-inc|TSX||-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.327672464935|-63.651303696729|-64.32867031638|-64.462965229531|-64.912740737619|-65.543599904049|-65.563375383467|-65.563375383467|-65.563375383467|-65.563375383467|60.89885775667|60.89885775667|60.89885775667|60.89885775667|60.89885775667|60.89885775667|60.89885775667|60.89885775667|60.89885775667|60.89885775667|60.239838993346|58.642600178493|58.167558294282|58.167558294282||58.167558294282|57.811593711172|57.811593711172|57.811593711172|57.811593711172|57.811593711172|57.271769722076|56.791259336385|56.791259336385|56.791259336385|56.791259336385|56.348063521819|55.777483805262|55.777483805262|55.346095888971|54.787882956265|53.338685298957|53.338685298957|53.338685298957|53.338685298957|53.338685298957|-56.04975195341|-56.04975195341|-56.04975195341|-56.04975195341|-56.04975195341|-56.819171592181|-56.937411489956|-57.594346566192||-58.569272724778|-59.16308012714|-59.268866826847|-59.268866826847|-59.268866826847|-59.268866826847|-59.268866826847|-59.52266939776|-59.52266939776|-59.52266939776|-59.52266939776|-59.52266939776|-59.52266939776|-59.52266939776|-59.52266939776|-59.52266939776|-59.52266939776|-60.357967998107|-60.802740999416||-62.954711221275|59.439396759469|59.439396759469|59.439396759469|59.439396759469|59.439396759469|59.439396759469|59.439396759469|59.175439936804|58.818545349093|58.414955110338|58.414955110338|58.414955110338|58.414955110338|57.673154724707|57.673154724707|57.346838939046|55.15509710031|-59.922189514869|-59.922189514869|-59.922189514869|-59.922189514869|-59.922189514869|-59.922189514869||-59.922189514869|-59.922189514869|-59.922189514869|-59.922189514869|-59.922189514869|-59.922189514869|-59.922189514869|-59.922189514869|-60.062578640153|-60.062578640153|-60.684533924714|-61.897815539721|-62.841131784155|-62.841131784155|-63.096240032063|-63.096240032063|-63.096240032063|-63.096240032063|-63.096240032063|59.803645936739|59.803645936739|59.803645936739|59.803645936739|59.803645936739|59.803645936739|59.803645936739|59.803645936739|59.803645936739|59.803645936739||58.072385196434|57.019874339353|55.658749215085|54.815831096392|54.213145264234|54.122383550633|53.339870722017|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|52.912233987482|51.872385691016|51.872385691016|50.795429122017|50.059364411087|49.891516470083|49.320574415136|48.067859689846|47.600399909697||-50.293889009097|-50.293889009097|-50.293889009097|-50.293889009097|-50.293889009097|-50.293889009097|-50.293889009097|-50.293889009097|-51.412098102149|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353|48.20772917353||48.20772917353|47.693293407749|47.693293407749|47.693293407749|47.693293407749|46.70921413456|46.454683855227|46.286090000975|46.286090000975|46.265654785222|45.899060601201|45.228956825432|45.1603788119|45.1603788119|45.002644828231|44.988494558766|44.819931089675|44.819931089675|44.211588607668|43.437876951296|43.416951361463|43.416951361463|43.416951361463|43.416951361463|42.924390147313|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803||42.714889497803|42.714889497803|42.714889497803|||42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803
08965|1055247|/equities/yamana-gold?cid=1055247|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08966|24498|/equities/canadian-natural-resources|TSX||-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-49.912547395304|-50.584816512196|-50.584816512196|-50.584816512196|-50.654015666784|-50.654015666784|-50.654015666784|-50.921750023705|-50.921750023705|-51.053332967943|-51.053332967943|-51.311479642861|48.010950390106|48.010950390106|48.010950390106|48.010950390106|48.010950390106|48.010950390106|48.010950390106|48.010950390106|48.010950390106|48.010950390106||48.010950390106|47.083278991123|45.83864461199|45.789500051265|45.789500051265|44.582498132658|43.84394356262|43.84394356262|43.84394356262|-46.720179348017|-46.720179348017|-46.720179348017|-46.720179348017|-46.720179348017|-46.720179348017|-46.720179348017|-46.720179348017|-46.720179348017|-46.720179348017|-46.720179348017|-46.935753271343|-47.25895634669|-47.25895634669|-48.004950852062|-48.686612812309|-48.859014846251|-49.435291662664|-50.016436884635|-50.607706411938||47.381162585446|47.381162585446|47.381162585446|47.381162585446|47.381162585446|46.968861206731|46.968861206731|46.968861206731|46.968861206731|46.968861206731|46.951185118956|46.951185118956|-49.658766743529|-49.658766743529|-49.658766743529|-49.658766743529|-49.658766743529|-49.658766743529|-49.658766743529||-50.216799494158|46.989794386095|46.989794386095|46.989794386095|46.989794386095|46.989794386095|46.989794386095|46.989794386095|46.989794386095|46.989794386095|46.989794386095|46.989794386095|46.989794386095|46.989794386095|46.989794386095|46.989794386095|46.989794386095|46.989794386095|46.989794386095|46.989794386095|46.989794386095|46.989794386095|46.896437791394|-49.361016138441||-49.361016138441|-49.361016138441|-49.361016138441|-49.361016138441|-49.361016138441|-49.361016138441|-49.361016138441|-49.361016138441|-49.361016138441|-49.361016138441|-49.947796989422|-51.17866428797|-51.747300353371|-51.747300353371|-51.98595623362|-51.98595623362|-52.346322649136|-52.346322649136|-52.346322649136|-54.111756549935|-54.111756549935|-54.111756549935|-54.111756549935|-54.111756549935|-54.111756549935|-54.111756549935|-54.111756549935|-54.111756549935|-54.111756549935||-54.111756549935|-54.111756549935|-54.111756549935|-54.111756549935|-54.111756549935|-54.111756549935|-54.111756549935|-54.111756549935|-54.111756549935|-54.111756549935|-54.111756549935|-54.299728219885|-54.675532042074|-55.520930250317|-55.520930250317|-55.520930250317|-55.520930250317|-55.520930250317|-55.520930250317|-55.9113095158|-56.311873422029|-56.420723244713|52.945099316508|52.945099316508|52.945099316508|52.945099316508|52.945099316508|52.945099316508|52.331779332592|51.893364848509|51.744848187119|51.269275381996|50.980584571575|50.200649947827|49.572111044664||49.179565758991|48.889062393212|48.889062393212|48.493959308227|47.826619758164|47.573468356171|47.398108535391|47.398108535391|46.815472820797|46.815472820797|46.815472820797|46.52719225199|45.749174664319|45.749174664319|45.749174664319|45.749174664319|45.594917268555|45.337799011817|45.337799011817|45.337799011817|43.696719844198|42.388854458438|42.247615869957|41.541240330226|41.485329451981|41.485329451981|40.639812061989|-43.03305445659||-43.03305445659|-43.03305445659|-43.03305445659|-43.1514499557|-43.282444200249|-43.286604361768|-43.345671606323|-43.492411454807|-43.493994740657|-43.493994740657|-44.29471654805|-44.39443746481|-44.39443746481|-44.39443746481|-44.39443746481|-44.39443746481|-44.39443746481|-44.39443746481|-44.39443746481|-44.39443746481|42.183898307706|42.183898307706|42.183898307706|42.183898307706|42.183898307706|42.183898307706|42.183898307706|42.183898307706|42.183898307706|42.183898307706|42.183898307706|42.165441462094|41.70049068298|-44.628268660723||-44.628268660723|-44.628268660723|-44.628268660723|||-44.628268660723|-44.628268660723|-44.628268660723|-44.628268660723|-44.628268660723|-44.628268660723
08967|1164007|/equities/dye-durham-ltd|TSX||17.707304763699|17.340894487063|17.173217008026|16.662462655606|-18.925913746435|-18.925913746435|-18.925913746435|-18.925913746435|-18.925913746435|-18.925913746435|-19.461570350416|-20.131383450541|-20.131383450541|-20.594314186344|-20.708004057012|-20.708004057012|-20.708004057012|18.063081574045|18.063081574045|17.761757134953|17.736742530556|17.736742530556|17.736742530556|17.669714329741|17.511349967345|17.056048703321|17.056048703321|16.861720005813|15.643022661014|15.342247252777|15.321941646287|15.15326763121|14.505852232683|14.256734356476||14.256734356476|14.256734356476|14.256734356476|14.256734356476|14.216589965177|14.216589965177|14.216589965177|14.216589965177|14.216589965177|14.216589965177|14.216589965177|14.216589965177|14.216589965177|14.167322783285|14.130358330203|13.867620750481|13.794023297688|12.963359486682|12.941197143722|12.941197143722|12.941197143722|12.941197143722|12.941197143722|12.941197143722|12.941197143722|12.941197143722|12.941197143722|12.941197143722|12.941197143722||12.941197143722|12.941197143722|12.941197143722|12.941197143722|12.941197143722|12.69138483492|12.69138483492|12.64653904667|12.366709738203|12.22190033642|12.087601186487|12.087601186487|12.087601186487|12.087601186487|12.087601186487|12.087601186487|12.087601186487|12.087601186487|12.087601186487||12.087601186487|12.087601186487|12.087601186487|12.087601186487|12.087601186487|12.010340166148|12.010340166148|12.010340166148|12.010340166148|12.010340166148|12.010340166148|12.010340166148|12.010340166148|12.010340166148|11.862322118609|11.830080485707|11.751756006221|11.358060912653|-12.777446761163|-12.777446761163|-12.777446761163|-12.777446761163|-12.777446761163|-12.777446761163||-12.777446761163|-12.777446761163|-12.777446761163|-12.777446761163|-12.777446761163|-12.777446761163|-12.777446761163|-12.897718816368|-13.09968731731|-13.537430263557|-13.624459034856|-13.624459034856|-13.624459034856|-13.624459034856|-13.624459034856|-13.624459034856|-13.624459034856|-13.624459034856|-13.624459034856|-13.624459034856|-13.686621090501|-13.849023338522|-14.138576589715|-14.138576589715|-14.138576589715|-14.138576589715|-14.725085296776|-15.243983947067|-15.337388193201||-15.337388193201|-15.408812225099|-15.408812225099|-15.54100214728|-15.54100214728|-15.653891317142|-15.718940065835|-15.718940065835|-16.089933605695|-16.13214834057|-16.151201786252|-16.151201786252|-16.151201786252|-16.151201786252|-16.151201786252|-16.268001942338|-16.688890991942|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.567877378445|14.247393252491|14.247393252491|14.247393252491|14.247393252491|14.247393252491||14.200437521536|14.094374947634|13.947896210841|13.947896210841|13.947896210841|13.947896210841|13.703650035228|13.703650035228|13.703650035228|12.76738849146|-14.579078872456|-14.579078872456|-14.579078872456|-14.579078872456|-14.579078872456|-14.579078872456|-14.579078872456|-14.579078872456|-14.579078872456|-14.579078872456|-14.579078872456|-14.598619938205|-14.598619938205|-14.598619938205|-14.598619938205|-14.598619938205|-14.598619938205|-14.598619938205||-14.598619938205|-14.598619938205|-14.598619938205|-14.704577605272|12.256570854863|12.256570854863|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.930228274561|-14.087475769494|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775||12.92361654775|12.92361654775|12.92361654775|||12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.523462661291|12.041526959968
08968|42839|/equities/enghouse-systems-limited|TSX||-30.628800163203|-30.628800163203|-30.628800163203|-30.787174209636|-30.787174209636|-30.787174209636|-30.787174209636|-30.894083112127|-31.357870730699|-31.608914586424|-31.608914586424|-31.712065301892|-31.712065301892|-31.712065301892|-31.712065301892|-31.712065301892|-31.712065301892|-31.712065301892|-31.712065301892|-31.712065301892|-31.712065301892|-31.712065301892|-32.311460692084|-32.451623393867|-32.611248919008|-32.813606218379|-32.813606218379|-32.813606218379|-33.157339789119|-33.321101813562|-33.321101813562|-33.321101813562|-33.321101813562|-33.417891243042||-33.511544363302|-33.595049161163|31.647960069395|31.647960069395|31.647960069395|31.647960069395|31.647960069395|31.647960069395|31.647960069395|31.647960069395|31.647960069395|31.647960069395|31.102176854585|30.911307650114|30.445342308178|29.615934749328|29.244371939459|29.210151049285|29.210151049285|28.764613412915|28.516791316203|28.452814878167|28.452814878167|28.452814878167|28.257016832234|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399||-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399|-30.837140189399|-30.888489417224|-31.197983757662|-31.197983757662|-31.197983757662|-31.398870167916||29.839500229593|29.839500229593|29.839500229593|29.839500229593|29.839500229593|29.839500229593|29.839500229593|29.839500229593|29.839500229593|29.839500229593|29.839500229593|29.839500229593|29.839500229593|29.839500229593|29.839500229593|29.839500229593|29.615000187286|28.98715387713|28.98715387713|28.98715387713|28.98715387713|28.98715387713|28.725172322449|28.639988815651||28.639988815651|28.639988815651|28.639988815651|28.639988815651|28.639988815651|28.639988815651|28.639988815651|28.639988815651|28.639988815651|28.639988815651|28.639988815651|28.639988815651|28.494987288962|27.987486088552|27.186095463212|-29.129078233414|-29.129078233414|-29.129078233414|-29.129078233414|-29.129078233414|-29.28008708708|-29.667319506987|-30.168687946911|-30.269652825059|-30.516856312091|-30.516856312091|-30.834285020094|-30.893499397031|-30.893499397031||-31.064444249197|-31.355493856055|-31.540548881538|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.61663939668|-31.790155063219|-32.105876874597|-32.105876874597|-32.105876874597|-32.105876874597|-32.372559826598|-32.372559826598|-32.372559826598|-32.372559826598|-32.372559826598|-33.236733852742||-33.353592699234|-33.969126758095|-33.969126758095|-34.052364412409|-34.474616650464|-34.474616650464|-34.474616650464|-34.474616650464|-35.143462317655|-35.904958770749|-36.059953740434|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-36.505368153264|-37.03794977637||-37.03794977637|-37.03794977637|-37.03794977637|-37.03794977637|-37.976015282692|-37.976015282692|-37.976015282692|-37.976015282692|-37.976015282692|35.699938986659|35.699938986659|35.699938986659|35.699938986659|35.699938986659|35.569932538006|35.122149129415|34.830457199285|34.830457199285|34.830457199285|34.830457199285|34.830457199285|34.830457199285|34.830457199285|34.830457199285|34.830457199285|34.282174733689|33.953525388032|33.664474314881|33.65802512614|33.279121425161|33.279121425161|33.279121425161|33.279121425161|33.279121425161||33.279121425161|33.279121425161|33.235136697038|||32.962372564986|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026
08969|24536|/equities/fairfax-financial-holdings-ltd|TSX||1882.8073961319|1871.9270682933|1870.9355934596|1867.2998030332|1867.2998030332|1867.2998030332|1848.8714377778|1818.9846690912|1813.9930364577|1798.2494716609|1795.4865752287|1786.6906974655|1760.9824142303|1744.7159881422|1724.0150180204|1699.5262587525|1699.5262587525|1699.5262587525|1699.5262587525|1699.5262587525|1675.9740777803|1675.9740777803|1675.9740777803|1675.9740777803|1654.842496448|1654.842496448|1654.842496448|1654.842496448|1654.842496448|1654.842496448|1654.842496448|1654.842496448|1654.842496448|1654.842496448||1654.842496448|1654.842496448|1654.842496448|1654.842496448|1654.842496448|1654.842496448|1627.6402212489|1627.6402212489|1611.3096574533|1606.1163271362|1606.1163271362|1606.1163271362|1606.1163271362|1606.1163271362|1606.1163271362|1606.1163271362|1606.1163271362|1603.7307749656|1603.7307749656|1583.9469412596|1575.6643870441|1571.5653766093|1560.1690811536|1560.1690811536|1560.1690811536|1560.1690811536|1560.1690811536|1555.1690216485|1552.8838467535||1541.5776262214|1533.2212407777|1523.4285894709|1510.3028910245|1505.1298941071|1496.5537845222|1493.0525041783|1475.0758347206|-1578.7326813803|-1578.7326813803|-1578.7326813803|-1578.7326813803|-1578.7326813803|-1578.7326813803|-1578.7326813803|-1578.7326813803|-1578.7326813803|-1584.9002042464|-1586.8885597312||-1637.597334977|1538.4814373054|1538.4814373054|1527.3564987063|1527.3564987063|1527.3564987063|1527.3564987063|1527.3564987063|1527.3564987063|1527.3564987063|1527.3564987063|1527.0944264597|1515.7097298414|1515.7097298414|1508.2000131376|1504.8872148469|1490.2062643105|1490.2062643105|1490.2062643105|1490.2062643105|1490.2062643105|1490.2062643105|1489.6791473024|1487.944455202||1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1487.944455202|1485.7642365992|1485.7642365992|1485.7642365992|1483.5523785022|1478.8505454785||1478.8505454785|1478.8505454785|1478.8505454785|1478.8505454785|1478.8505454785|1478.8505454785|1469.6742171983|1451.7285952811|1448.9678415993|1433.7330584962|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1546.3656074807|-1548.9401118275||1458.3499868877|1458.3499868877|1458.3499868877|1458.3499868877|1458.3499868877|1458.3499868877|1458.3499868877|1458.3499868877|1443.7721683193|1435.8024906238|1410.0793936077|1400.5126196878|1394.1232341149|1382.4558422674|1375.4530850415|1375.4530850415|1373.3544952609|1365.2500143437|1365.2500143437|1348.8539791535|1330.594366757|1317.4048736536|1305.0826178616|1293.833449371|1263.2316375389|1254.8297060697|1254.8297060697|1254.8297060697||1254.8297060697|1254.8297060697|-1378.5354172429|-1378.5354172429|-1378.5354172429|-1378.5354172429|-1393.4332462638|1335.215867324|1333.1856905151|1333.1856905151|1333.1856905151|1333.1856905151|1333.1856905151|1333.1856905151|1300.0607878553|1274.8508536934|1254.7539067709|1254.7539067709|1244.6504454573|1225.8060708531|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1191.9500244962|-1261.2340078942|-1261.2340078942|-1261.2340078942||-1261.2340078942|-1261.2340078942|-1261.2340078942|||-1261.2340078942|-1261.2340078942|-1261.2340078942|-1261.2340078942|-1261.2340078942|-1261.2340078942
08970|24952|/equities/international-forest-products-ltd|TSX||18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.661905465883|18.52980862887||18.52980862887|18.52980862887|18.52980862887|18.52980862887|18.52980862887|18.52980862887|18.52980862887|18.52980862887|18.414231525873|18.043590902195|18.010378280067|17.917627352726|17.917627352726|17.870697677413|17.76604696885|17.76604696885|17.637274176713|17.013083465492|16.92370351994|16.431059352159|16.051732371912|-18.047592541699|-18.047592541699|-18.047592541699|-18.047592541699|-18.047592541699|-18.047592541699|-18.047592541699|-18.047592541699||-18.047592541699|-18.047592541699|-18.047592541699|-18.047592541699|-18.047592541699|-18.047592541699|-18.047592541699|-18.270657642157|16.45034946189|16.45034946189|16.45034946189|16.45034946189|16.45034946189|16.45034946189|16.45034946189|16.45034946189|16.45034946189|16.45034946189|16.45034946189||16.45034946189|16.45034946189|16.45034946189|16.124555839274|15.688950182303|15.313704512838|15.313704512838|15.313704512838|15.313704512838|15.313704512838|15.313704512838|15.313704512838|15.313704512838|-17.041955652057|-17.041955652057|-17.041955652057|-17.041955652057|-17.041955652057|-17.178283945519|-17.213092927357|-17.560045012791|-17.560045012791|-17.560045012791|-17.560045012791||-17.560045012791|-17.560045012791|-17.560045012791|-17.560045012791|-17.787549558568|-18.173388021178|-18.803209535487|-19.290887014321|-19.290887014321|-19.290887014321|-19.290887014321|-19.290887014321|-19.290887014321|-19.290887014321|-19.290887014321|-19.290887014321|-19.290887014321|-19.290887014321|-19.290887014321|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735||-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.301482012735|-19.472932188907|-19.472932188907|-19.472932188907|-19.694543646085|-19.694543646085|-19.694543646085|-19.783937240429|-19.872707977104|-19.959546924873|-19.959546924873|-20.042830336142|-20.719811823687|-20.827171051884|-20.827171051884|-20.827171051884|-20.827171051884|-21.301857538118|19.401486768283|19.401486768283|19.401486768283|19.401486768283||19.401486768283|19.401486768283|19.401486768283|19.401486768283|19.400354420155|19.400354420155|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083||-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-21.664104875083|-22.015670599932|-22.237412680514|-22.525459012861|-22.569397724862|-23.063220118146|-23.296074488846|-23.296074488846|-23.37563758767|-23.499598141913|-23.847331599399|-24.145923910323|-24.392083794642|-24.392083794642|-24.392083794642|-24.392083794642|-25.360908784256|21.82981604705|21.82981604705|21.82981604705|21.82981604705|21.82981604705|21.82981604705|21.756072923183|21.756072923183|21.756072923183|21.756072923183|21.756072923183|21.756072923183||21.756072923183|21.756072923183|21.756072923183|||21.756072923183|21.756072923183|21.756072923183|20.161192175017|19.087435029465|-21.634638517764
08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX||-30.354436937032|-30.354436937032|-30.354436937032|-30.354436937032|-30.354436937032|-30.354436937032|-30.354436937032|-30.428992337829|-30.428992337829|-30.428992337829|-30.428992337829|-30.462214543694|-30.625238076706|-30.841374441274|-31.191528263233|-31.633269512962|-31.633269512962|-31.633269512962|-32.004553759308|-32.004553759308|-32.004553759308|-32.28450432112|-32.355977008688|-32.355977008688|-32.355977008688|-32.355977008688|-32.355977008688|-32.564419267296|-32.79963259975|-32.957369436598|-33.196520714601|-33.516133737388|31.653152935693|31.653152935693||31.653152935693|31.653152935693|31.653152935693|31.653152935693|31.653152935693|31.653152935693|31.653152935693|31.653152935693|31.653152935693|31.653152935693|31.653152935693|31.653152935693|30.657947320617|29.972719054395|29.624718262082|29.624718262082|29.624718262082|28.954483392478|28.954483392478|28.954483392478|-30.304060855373|-30.304060855373|-30.304060855373|-30.304060855373|-30.330067333098|-30.483407321369|-30.812549976153|-30.812549976153|-30.812549976153||-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153||-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153|-30.812549976153||28.927037246381|28.927037246381|28.635596707303|-30.332399807686|-30.332399807686|-30.332399807686|-30.332399807686|-30.332399807686|-30.332399807686|-30.332399807686|-30.332399807686|-30.332399807686|-30.332399807686|-30.332399807686|28.923062723928|28.923062723928|28.923062723928|28.923062723928|28.923062723928|28.923062723928|28.923062723928|28.923062723928|28.923062723928|28.923062723928|28.923062723928|28.923062723928|28.923062723928|28.923062723928|28.923062723928||28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|28.878321184609|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.478277875801|-30.589753046985||-30.740836875698|-30.765136779385|-30.765136779385|-30.765136779385|-30.765136779385|-30.765136779385|-30.765136779385|-30.765136779385|-30.765136779385|-30.765136779385|-30.765136779385|-31.531528883096|-31.531528883096|-31.531528883096|-31.531528883096|-31.531528883096|-31.531528883096|-31.531528883096|-31.67781387155|-31.67781387155|-31.684237859698|-31.817485595249|-31.831095457632|-31.95121728111|-31.958913097666|-31.958913097666|-31.958913097666|-32.307124943519||-32.338724695062|-32.338724695062|-32.338724695062|-32.338724695062|-32.618583558241|-32.863425756207|-33.269918469048|-33.30713126776|-33.57625704471|-33.607508030906|31.648642241573|31.648642241573|31.648642241573|31.648642241573|31.648642241573|31.648642241573|31.503540824489|31.503540824489|31.39476218863|31.39476218863|31.39476218863|31.39476218863|31.39476218863|31.39476218863|31.024736358542|30.903597039005|30.780532240978|30.780532240978|30.780532240978|30.780532240978|30.780532240978|30.780532240978|30.780532240978|30.780532240978||30.780532240978|30.780532240978|30.780532240978|||30.56695447747|30.56695447747|30.542316083774|30.542316083774|30.542316083774|30.367856543576
08972|1123415|/equities/lightspeed-pos|TSX||23.993900790964|23.821000645728|23.678333571853|23.636028259613|23.636028259613|23.636028259613|23.636028259613|23.636028259613|23.636028259613|23.636028259613|23.636028259613|23.636028259613|23.636028259613|22.898363927578|22.07540411814|21.984513163369|21.984513163369|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.255128308628|20.253429579261|20.253429579261|20.178493716985||20.178493716985|19.944628654288|19.944628654288|19.944628654288|19.944628654288|19.944628654288|19.944628654288|19.944628654288|19.944628654288|19.944628654288|19.944628654288|19.46014259741|17.92071414971|17.225314666536|17.225314666536|17.225314666536|17.126461189882|16.580511907622|-18.072149567445|-18.072149567445|-18.072149567445|-18.072149567445|-18.072149567445|-18.072149567445|-18.26072131775|-18.341912498984|-18.655457751522|-18.707025809304|-18.707025809304||-18.707025809304|-18.707025809304|-18.786694309464|-19.010660584516|-19.010660584516|-19.010660584516|-19.010660584516|-19.010660584516|-19.010660584516|-19.010660584516|-19.010660584516|-19.010660584516|-19.010660584516|-19.010660584516|-19.010660584516|-19.010660584516|-19.010660584516|-19.010660584516|-19.010660584516||-19.395178512011|-19.823930622631|-19.823930622631|-19.823930622631|-19.823930622631|-19.823930622631|-19.823930622631|-20.043811985181|-20.101127503076|-20.101127503076|-20.101127503076|-20.108994964897|-20.108994964897|-20.108994964897|-20.108994964897|-20.108994964897|-20.108994964897|-20.108994964897|-20.121858833993|-20.121858833993|-20.121858833993|-20.185398471317|-20.222109357473|-20.290622930409||-20.290622930409|-20.290622930409|-20.290622930409|-20.290622930409|-20.290622930409|-20.290622930409|-20.290622930409|-20.720136674114|-21.241262365125|19.162543021115|19.162543021115|19.162543021115|19.162543021115|18.904407254058|18.904407254058|18.904407254058|18.904407254058|18.904407254058|18.904407254058|18.904407254058|18.904407254058|18.904407254058|18.904407254058|18.768786685553|18.720415218483|18.720415218483|18.676549931175|18.676549931175|18.676549931175||18.676549931175|17.757832231131|-19.01463064661|-19.459589369985|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.510136709974|-19.695708376616|-19.695708376616|-19.695708376616|-19.968565206229|17.958343545031|17.958343545031|17.958343545031|17.958343545031|17.958343545031|17.958343545031|17.958343545031|17.958343545031|-19.462158531033|-19.462158531033||-19.462158531033|-19.462158531033|-19.462158531033|-19.462158531033|-19.462158531033|-19.462158531033|-19.462158531033|-19.462158531033|-19.462158531033|-19.462158531033|-19.767120619706|-20.153234635964|-20.153234635964|-20.282483166208|-20.744917573446|-20.744917573446|-21.130012404888|-21.130012404888|-21.130012404888|-21.130012404888|-21.130012404888|-21.130012404888|-21.130012404888|-21.130012404888|-21.130012404888|-21.147235115335|-21.386927613468|-21.95869587588||-21.95869587588|-21.95869587588|-21.95869587588|-21.95869587588|-22.987439141535|-23.911599673456|-26.026777308987|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.225342761909|-27.225342761909|-27.225342761909|-27.225342761909|-27.388632988531|-27.388632988531|-27.691985869497|-27.691985869497|-27.691985869497|-27.691985869497|-27.691985869497|-27.691985869497|-27.691985869497|-27.691985869497|-27.691985869497|-28.101650847428|25.642714666446||25.642714666446|25.181905083215|24.751561381591|||23.850624325289|23.451805064429|23.194506059476|22.815562868988|22.120625126003|21.652361458804
08973|1166355|/equities/nuvei|TSX|||||||||||46.973063302005|46.973063302005|46.959793541127|46.773101035416|46.228511380738|46.228511380738|46.228511380738|46.228511380738|46.228511380738|46.228511380738|46.228511380738|46.228511380738|46.18779113512|46.172544985134|46.073939143639|45.969377529865|45.895973854866|45.893425648112|45.893425648112|45.755341862331|45.755341862331|45.74038097449|45.570979352216|45.523243003692|45.523243003692||45.32246141768|45.32246141768|45.116622610627|44.957917182245|44.723239652093|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478|-45.545751070478||-45.545751070478|-45.545751070478|-45.545751070478|-45.609722428298|-45.726914623022|-45.961017002265|-45.975016707964|-45.975016707964|-45.975016707964|44.953409330476|44.953409330476|44.953409330476|44.953409330476|44.953409330476|44.953409330476|44.953409330476|44.953409330476|44.953409330476|44.953409330476||44.953409330476|44.953409330476|44.827173094235|44.827173094235|44.757412014496|44.680510392027|44.680510392027|44.486591486714|44.486591486714|44.486591486714|44.324545494475|44.274495883957|44.025551049991|43.842277969568|43.702531882623|43.642595445676|43.642595445676|43.642595445676|43.642595445676|43.642595445676|43.642595445676|43.642595445676|43.642595445676|43.642595445676||43.548995083751|43.468326005871|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.379099952784|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428||43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.309784692428|43.232814570159|43.095348750982|43.018888793651|43.018888793651|42.889922572585|42.889922572585|42.687137022517|42.592931525467|42.404790180404|42.404790180404|42.16698823315|42.16276534776|42.080297085754|42.024478937199|42.024478937199|42.024478937199|41.736087402823|41.622320158749|41.283133170637|40.700704836881|40.398004187518|40.007785202588|39.634203991985|39.060289582506|39.060289582506|39.060289582506|39.060289582506||37.095231855964|37.095231855964|36.026926293479|34.850895240114|34.850895240114|34.27543801975|33.65640727031|33.65640727031|33.087117841374|-34.229868488697|-34.81985407978|-35.801116580209|-35.801116580209|-36.352350891123|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|-36.672196960444|31.671220984139||31.671220984139|31.671220984139|31.671220984139|31.671220984139|31.671220984139|31.391910780445|30.706012554715|30.223345248512|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-35.580763917387|-35.85824655241|-35.85824655241|-35.85824655241|-35.85824655241|-35.85824655241|-35.85824655241|-35.85824655241|-35.85824655241|-35.85824655241|32.221631296129||32.221631296129|32.221631296129|31.706256927882|||30.865439361303|30.865439361303|30.624934454724|29.399926790446|28.556673209813|28.556673209813
08974|24605|/equities/onex-corp|TSX||107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|107.9959990049|106.50277779109|104.48419944453|101.30911034133|98.570678377441|96.119645066053|94.966495178992|94.966495178992|94.966495178992|94.966495178992|93.829428337145|93.829428337145|93.829428337145|93.829428337145|93.829428337145|93.829428337145|93.829428337145|93.829428337145|93.822076651912|93.822076651912|93.822076651912||93.822076651912|93.192864574173|92.685406540477|92.292668711967|91.821300281227|91.760891981854|90.235432805765|89.515887669522|89.515887669522|89.515887669522|89.515887669522|88.617016908806|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424||-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-95.447911861424|-96.09112015242|-96.09112015242||-99.551248343726|91.571883597053|91.571883597053|91.571883597053|91.571883597053|91.571883597053|91.571883597053|91.571883597053|91.571883597053|91.571883597053|91.571883597053|91.571883597053|91.571883597053|91.571883597053|90.770747468878|90.770747468878|90.770747468878|90.770747468878|90.770747468878|90.770747468878|90.770747468878|90.770747468878|89.874160446513|88.776410192177||-97.101823425198|-97.101823425198|-97.101823425198|-97.101823425198|-97.101823425198|-97.101823425198|-97.101823425198|-97.742025163333|-98.906693964712|-99.914661334082|-100.55851186439|-100.80081274456|-100.80081274456|-100.80081274456|-100.80081274456|-100.80081274456|-100.80081274456|-100.80081274456|-100.80081274456|-100.80081274456|-100.80081274456|-100.80081274456|-101.36797878121|-101.36797878121|-101.36797878121|-101.36797878121|-101.36797878121|-101.36797878121|-101.36797878121||-101.36797878121|-101.36797878121|-101.36797878121|-101.36797878121|-101.36797878121|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-103.09452371947|-104.15392794687|-104.15392794687|-104.15392794687|-104.15392794687|-104.15392794687|-104.33492019528|-104.86102430417|99.009846499521|99.009846499521||99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521||99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|97.277055531694|97.059577401717|97.059577401717|95.898975195972|94.501638428468|91.288486074626|88.656652211282|87.66794559595|86.738668560945|86.738668560945|86.027411699255|-93.325031958713|-93.325031958713|-93.325031958713|-93.325031958713|88.891583340905|88.891583340905|88.891583340905||88.891583340905|88.891583340905|88.682316772962|||88.266461046564|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088
08975|24608|/equities/open-text|TSX||40.481073178264|40.481073178264|39.831193064554|-42.786868449845|-42.786868449845|-42.786868449845|-42.786868449845|-42.786868449845|-42.786868449845|-43.390964054176|-43.451053859911|-43.451053859911|-43.451053859911|-43.451053859911|-43.451053859911|-43.451053859911|-43.451053859911|-43.451053859911|-43.451053859911|-43.701170234902|-44.516856384524|-46.74428558377|45.109949944741|45.109949944741|45.109949944741|45.109949944741|45.109949944741|45.109949944741|45.109949944741|45.109949944741|45.109949944741|44.831057308257|44.567562260165|44.403957965125||44.36273259824|43.997479223603|43.498310273879|42.984232578005|42.833312493447|42.833312493447|42.768932329654|42.768932329654|42.768932329654|42.768932329654|42.768932329654|42.768932329654|42.499370560645|42.481519683201|42.003912378239|41.814902862892|41.710446870974|41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.618405542252||41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.618405542252|41.120763443776|41.120763443776|41.120763443776|41.120763443776|41.120763443776|40.806680519126|40.226867497786|-43.30944756721|-43.30944756721|-43.30944756721|-43.30944756721|-43.30944756721|-43.30944756721|-43.30944756721||-43.30944756721|41.085560230874|41.085560230874|40.93228743304|40.900972916624|40.900972916624|40.830101744493|40.830101744493|40.830101744493|40.617475273046|40.617475273046|40.617475273046|40.617475273046|40.617475273046|40.617475273046|40.617475273046|40.201083238294|39.741981234646|39.741981234646|39.741981234646|39.741981234646|39.665903509517|39.665903509517|38.374339674203||38.252044463917|-41.05209723068|-41.05209723068|-41.05209723068|-41.05209723068|-41.05209723068|-41.05209723068|-41.05209723068|-41.05209723068|-41.05209723068|-41.05209723068|-41.05209723068|-41.05209723068|-41.05209723068|-41.05209723068|-41.05209723068|-41.395799243312|-41.395799243312|-41.773666156509|-42.357307155901|-42.357307155901|-42.908117832932|-43.47790714347|-43.867120913263|-44.329022490974|-44.701692250035|-45.353045626175|-45.353045626175|-45.353045626175||-45.353045626175|-45.690391054069|-45.690391054069|-45.690391054069|-45.690391054069|-45.690391054069|-45.690391054069|-45.690391054069|-45.690391054069|-45.690391054069|-45.690391054069|-50.460436186317|-50.460436186317|-50.460436186317|-50.460436186317|-50.460436186317|-50.460436186317|-50.460436186317|-50.460436186317|-50.460436186317|-50.460436186317|-50.460436186317|-50.493818849462|-50.797022283229|-51.297802435196|-51.575335276167|-52.165927211488|-52.77047696825|-53.200529159397|-53.95725553708|-54.171950003358|-54.389313111378|-54.389313111378|-54.389313111378|-55.069710320345||-55.069710320345|-55.069710320345|-55.069710320345|-55.069710320345|-55.069710320345|-55.069710320345|-55.069710320345|-55.069710320345|-55.345233672318|-55.499910772662|-55.499910772662|-55.499910772662|-55.499910772662|-55.499910772662|-55.525014121862|-55.525014121862|-55.568904673095|-55.784504528211|-55.784504528211|-55.784504528211|-55.784504528211|-56.038432936509|-56.038432936509|-56.038432936509|-56.25445523783|-56.25445523783|-56.25445523783|-57.758523104285||-57.758523104285|-57.758523104285|-57.758523104285|-57.758523104285|-59.528857803604|-59.528857803604|-59.528857803604|-59.857620663402|-60.580132637815|55.837635047438|55.837635047438|55.837635047438|55.837635047438|55.837635047438|55.512928864694|55.029365642574|53.864294166594|53.32421612213|53.314163281501|53.314163281501|53.314163281501|53.314163281501|53.314163281501|53.314163281501|53.314163281501|53.314163281501|53.032401060595|-55.885888893075|-55.885888893075|-55.885888893075|-55.885888893075|-55.885888893075|-56.165429890892|53.766246807072||53.766246807072|53.766246807072|53.699162389938|||53.195737311248|52.968596402147|52.896048834201|52.896048834201|52.896048834201|52.896048834201
08976|24680|/equities/transcanada-corp|TSX||66.119108884758|66.119108884758|66.119108884758|66.119108884758|66.119108884758|66.119108884758|65.983672397336|65.983672397336|65.983672397336|65.983672397336|64.991861203203|64.946050581946|64.946050581946|64.946050581946|64.946050581946|64.946050581946|64.946050581946|63.488942819187|62.573501503443|62.573501503443|62.573501503443|62.573501503443|62.573501503443|62.573501503443|62.573501503443|62.573501503443|62.573501503443|62.573501503443|62.573501503443|62.573501503443|62.499446776151|62.335497011343|61.757771507015|60.851413955413||59.207680214469|58.691033775083|57.73094344138|57.73094344138|57.73094344138|57.003271473767|56.055767470085|56.055767470085|55.754662440312|55.685471699578|55.685471699578|55.685471699578|-58.797570695239|-58.797570695239|-58.797570695239|-58.797570695239|-58.797570695239|56.130078878069|56.130078878069|56.130078878069|56.130078878069|56.130078878069|56.130078878069|56.130078878069|56.130078878069|55.770951341288|55.770951341288|55.272788867571|54.756468306226||54.496286297554|54.098388778627|53.957628294519|53.957628294519|53.957628294519|53.505045697524|53.505045697524|53.505045697524|53.505045697524|53.505045697524|52.865180966405|52.589436421955|52.455365589553|52.289954109649|52.120837657165|51.729651165243|51.729651165243|51.590630093714|51.590630093714||51.590630093714|51.590630093714|51.130503062297|50.834553917604|50.834553917604|50.335206994698|50.15030755962|50.046583917021|49.707655988665|49.477316841518|48.600706083946|48.022176936129|47.895553592023|47.296366165276|46.607830098598|46.35239416066|-48.355954133063|-48.355954133063|-48.355954133063|-48.749702624248|-49.21192446256|-49.21192446256|-49.21192446256|-49.21192446256||-49.21192446256|-49.424253085053|-49.424253085053|-49.424253085053|-49.424253085053|-49.424253085053|-49.424253085053|-49.482765624696|-49.899489559259|47.708939559483|47.708939559483|47.708939559483|47.708939559483|47.708939559483|47.708939559483|47.708939559483|47.708939559483|46.871544019689|46.871544019689|46.871544019689|46.871544019689|46.871544019689|46.871544019689|46.871544019689|46.871544019689|46.871544019689|46.871544019689|46.871544019689|46.871544019689||46.669701408799|46.652912801566|46.494591706397|46.13282810391|46.13282810391|46.132805042146|45.531073866816|45.05342694385|45.05342694385|44.877804026152|44.537931690774|-46.468867369536|-46.468867369536|-46.468867369536|-46.468867369536|-46.468867369536|-46.468867369536|-46.468867369536|-46.468867369536|-46.468867369536|-46.468867369536|-46.468867369536|-46.675207213167|-47.134728197261|-47.583569160219|-48.009408543635|-48.271789310297|-48.97930500013|-49.227238040305|-49.325852664684|-49.715021010212|-50.41766767587|-50.465511718639|48.705361783631|48.705361783631||48.705361783631|48.705361783631|48.705361783631|48.705361783631|48.705361783631|48.705361783631|48.705361783631|48.705361783631|48.705361783631|48.705361783631|48.705361783631|48.705361783631|48.349491371189|48.043396911659|47.758946629434|47.758946629434|47.758946629434|47.669366010989|47.443822579213|47.30505827249|47.007662225442|46.924560353192|46.924560353192|46.924560353192|46.924560353192|46.924560353192|46.924560353192|46.645868298116||46.080899128983|-47.876462410713|-47.876462410713|-47.876462410713|-47.876462410713|-47.876462410713|-48.098513548931|-48.567401401821|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.718443017796|46.688281720585|46.688281720585|46.688281720585|46.688281720585||46.688281720585|46.688281720585|46.688281720585|||46.496945798073|46.075852751372|45.970989278529|45.970989278529|45.970989278529|45.970989278529
08977|24603|/equities/north-west-company-inc|TSX||-54.209932984468|-54.209932984468|-54.209932984468|-54.209932984468|-55.502704714798|51.998086564536|51.998086564536|51.998086564536|51.998086564536|51.998086564536|51.998086564536|51.998086564536|51.998086564536|51.998086564536|51.998086564536|51.998086564536|51.925095682669|51.049552631961|50.726169268938|50.206319982442|50.206319982442|49.993133737679|49.845704822668|49.682494757639|49.682494757639|49.682494757639|49.682494757639|49.682494757639|49.682494757639|49.682494757639|49.682494757639|49.682494757639|49.682494757639|49.682494757639||49.682494757639|49.181660994409|48.906292341946|48.898589131271|48.898589131271|48.898589131271|48.528988940887|48.428003514686|48.428003514686|48.428003514686|48.428003514686|48.428003514686|48.124445823473|48.095598168605|48.095598168605|48.095598168605|48.095598168605|48.095598168605|48.095598168605|48.095598168605|48.095598168605|48.095598168605|47.217774456216|47.217774456216|47.079194459069|46.069105369899|44.360117204822|43.296990152523|43.296990152523||43.296990152523|43.296990152523|43.09667126275|43.09667126275|43.09667126275|43.09667126275|43.09667126275|43.09667126275|43.09667126275|43.09667126275|43.09667126275|43.028332299369|43.028332299369|43.028332299369|43.028332299369|43.028332299369|43.028332299369|43.028332299369|43.028332299369||43.028332299369|43.028332299369|43.028332299369|43.028332299369|43.028332299369|43.028332299369|42.555924488855|42.264363264323|42.019568521978|41.786188848815|41.347431562566|40.688811406188|40.544138956573|40.544138956573|40.544138956573|40.544138956573|40.544138956573|40.544138956573|40.544138956573|40.544138956573|40.544138956573|40.544138956573|40.544138956573|40.544138956573||40.544138956573|40.544138956573|40.544138956573|40.544138956573|40.544138956573|40.544138956573|40.544138956573|40.544138956573|40.544138956573|40.544138956573|40.544138956573|40.544138956573|40.544138956573|40.050709248148|39.406899240902|39.239331964311|37.256479002433|-39.179830810383|-39.179830810383|-39.179830810383|-39.179830810383|-39.179830810383|-39.179830810383|-39.179830810383|-39.179830810383|-39.209235240593|-39.209235240593|-39.618593906445|-39.963991932387||-40.067215606365|-40.182297340612|-40.182297340612|-40.182297340612|-40.182297340612|-40.182297340612|-40.182297340612|-40.182297340612|-40.182297340612|-40.182297340612|-40.182297340612|-40.182297340612|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.468090151513|-40.960056190995||-40.960056190995|-40.960056190995|-40.960056190995|-40.960056190995|-40.963630169381|-40.963630169381|-40.963630169381|-41.036629145675|-41.036629145675|-41.036629145675|-41.036629145675|38.866019229815|38.866019229815|38.866019229815|38.866019229815|38.866019229815|38.866019229815|38.866019229815|38.866019229815|38.866019229815|38.866019229815|38.866019229815|38.287233920564|38.287233920564|38.287233920564|38.287233920564|38.287233920564|38.287233920564||38.287233920564|38.287233920564|38.287233920564|38.287233920564|38.287233920564|37.879147842714|37.796276228503|37.768641516981|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.525200785484||37.525200785484|37.4757761837|37.361418922847|||37.298799523718|37.141999148667|37.045000393457|36.746666942777|36.688243266233|36.688243266233
08978|24679|/equities/thomson-reuters-corp|TSX||-234.29820395299|-234.29820395299|-234.29820395299|-234.29820395299|-234.29820395299|-234.29820395299|-234.29820395299|-234.29820395299|-234.71300581637|-237.85611553923|225.86154102636|225.86154102636|225.86154102636|224.60548382253|224.60548382253|224.60548382253|224.60548382253|224.60548382253|224.60548382253|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913||-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-233.57005056913|-236.27005232236|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.70090654037|225.06711936153|224.83680020612|222.24199911004|220.760748888|220.760748888|220.760748888|220.760748888|220.760748888|220.760748888||220.760748888|220.760748888|220.1958285713|219.26980626845|-228.76781375783|-228.76781375783|-228.76781375783|-228.76781375783|-228.76781375783|-228.76781375783|-228.76781375783|-228.76781375783|-228.76781375783|-228.76781375783|-228.76781375783|-228.76781375783|-228.76781375783|-228.76781375783|-228.76781375783||-229.36478580786|-229.87365896782|-231.87951448428|-231.87951448428|-231.87951448428|-231.87951448428|-231.87951448428|-231.87951448428|-231.87951448428|-231.87951448428|-231.87951448428|-231.87951448428|-232.6455732768|-233.94230041959|-234.11256578739|-234.86228199331|-235.81627973425|-235.81627973425|-235.81627973425|-235.81627973425|-235.81627973425|-235.81627973425|-235.81627973425|-235.81627973425||-235.81627973425|-235.81627973425|-235.81627973425|-235.81627973425|-235.81627973425|-236.85308428724|-237.81179706691|-237.81179706691|-237.81179706691|228.69355648908|228.69355648908|228.69355648908|228.69355648908|228.69355648908|228.69355648908|228.69355648908|228.69355648908|228.69355648908|228.69355648908|228.69355648908|228.69355648908|228.69355648908|228.69355648908|228.69355648908|228.69355648908|228.27228915861|226.37087745325|226.04514524292|224.10016443278||222.94018344907|221.57853974268|218.81028053851|218.81028053851|218.81028053851|218.62308748664|218.61455131572|218.07893770052|216.51826750253|214.36085220414|212.13094516416|205.15660132986|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-214.65652736658|-215.2189140743|206.5306572452|206.5306572452||206.5306572452|206.5306572452|206.5306572452|206.5306572452|206.5306572452|206.5306572452|206.5306572452|206.5306572452|206.5306572452|206.5306572452|206.5306572452|206.5306572452|206.5306572452|206.5306572452|206.5306572452|206.5306572452|206.5306572452|206.5306572452|206.5306572452|206.35906564029|205.01031178085|205.01031178085|205.01031178085|205.01031178085|204.29923639961|204.29923639961|204.29923639961|204.29923639961||204.29923639961|201.48914178949|200.99690793736|200.99690793736|200.99690793736|200.99690793736|196.07254218401|196.07254218401|196.07254218401|196.07254218401|196.07254218401|195.94179558802|195.94179558802|195.94179558802|195.94179558802|195.94179558802|195.94179558802|195.94179558802|195.94179558802|195.94179558802|195.94179558802|193.75199916681|191.17833823982|190.00814946297|189.65849530038|-195.82721573676|-195.82721573676|-195.82721573676|-195.82721573676|-195.82721573676|-195.82721573676|-195.82721573676|-195.82721573676|-195.82721573676||-195.82721573676|-195.82721573676|-195.82721573676|||-195.82721573676|-195.82721573676|-195.82721573676|-195.82721573676|-195.82721573676|-195.82721573676
08979|43109|/equities/tricon-capital-group-inc|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-15.653405872481|-15.653405872481|-15.653405872481|-15.653405872481|-15.653405872481|-15.653405872481|-15.653405872481|-15.668228378447|15.085188519157|15.085188519157|15.085188519157|15.085188519157|15.085188519157|15.085188519157|15.085188519157|15.085188519157|15.040209650107|14.954365110294|14.954365110294|14.954365110294|14.922434680441|14.922434680441|14.922434680441|14.913816364583||14.902118727965|14.902118727965|14.902062848167|14.902062848167|14.902062848167|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.887583606455|14.867870455554|14.856523628003|14.856523628003|14.856523628003|14.804748556091|14.775832358415|14.738702552644|14.735224530794|14.709694224042|14.656326750298||14.643493986615|14.643493986615|14.643493986615|14.619992945468|14.513881707496|14.493502723746|14.493502723746|14.493502723746|14.493502723746|14.485558840492|14.385343230277|14.329825521078|14.315362109703|14.288180075268|14.268810442399|14.249087249437|14.249087249437|14.19787450543|14.151527253687|14.100095468171|14.100095468171|11.445542417285|11.445542417285|11.445542417285|11.445542417285|11.445542417285|11.362244018209|11.362244018209|11.311552695847|11.311552695847|11.311552695847|11.311552695847|11.311552695847|11.311552695847||11.311552695847|11.311552695847|11.292836008708|||11.170372974255|11.129667847706|11.129667847706|11.129667847706|11.090205800977|11.090205800977
08980|24691|/equities/westshore-terminals-invest-corp|TSX||-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.604704722478|-24.632227378512|-24.632227378512|-24.830252812333|-25.069170181428|-25.16712294939|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883||23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.303473209883|23.284414211407|23.168238021151|22.873598682898|22.581294439479|22.581294439479|-23.929145274994|-23.929145274994|-23.929145274994|-23.929145274994|-23.929145274994|-23.929145274994|-23.929145274994|-24.369606162042|22.95794231334|22.95794231334|22.95794231334|22.95794231334||22.95794231334|22.95794231334|22.95794231334|22.95794231334|22.95794231334|22.61104734119|22.452419712762|22.452419712762|22.452419712762|22.452419712762|22.337353939272|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859||-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859||-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.595353487859|-23.671503680425|-23.793912164412|-23.793912164412|-23.793912164412|-23.793912164412|-23.793912164412|-23.793912164412|-23.793912164412|-23.793912164412|-24.152124872961|-24.19402714919|-24.255585471247|-24.468428920215|-24.66342882128|-24.66342882128|-24.66342882128|-24.717697927371|-25.112998561744|-25.154997804302||-25.214998539441|-25.28944270716|-25.472429058997|-25.472429058997|-25.618579780734|-25.618579780734|-25.618579780734|-26.189534094242|-26.271703298784|-27.398003533921|24.893761501095|24.893761501095|24.755012045725|24.711124219744|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405||-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.390761359405|-26.519376520854|-26.519376520854|-26.519376520854|-26.732933632248|-26.920887646536|-26.957317183448|-26.957317183448|-26.957317183448|-26.957317183448|-26.957317183448|-26.957317183448|-26.957317183448||-27.225014604941|-27.248958451531|-27.248958451531|-27.580854370618|-28.19662155954|-28.19662155954|-28.19662155954|-28.19662155954|-28.19662155954|-28.19662155954|-28.19662155954|-28.19662155954|-28.19662155954|-28.19662155954|-28.19662155954|-28.19662155954|-28.19662155954|-28.19662155954|-28.19662155954|-28.19662155954|-28.24737289049|-28.45645285041|-28.45645285041|26.704713690664|26.704713690664|26.704713690664|26.704713690664|26.704713690664|26.704713690664|26.508572645083|26.144831943396|25.921561876804|25.864238597586|25.855613880309||25.855613880309|25.855613880309|25.855613880309|||25.74905562631|25.74905562631|25.74905562631|25.74905562631|25.376019003565|25.202253215322
08981|998086|/equities/canada-goose-holdings-inc|TSX||-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.418981580042|-14.628313466468|-14.727295272398|-14.727295272398|-14.727295272398|-14.727295272398|-14.727295272398|-14.727295272398|-14.727295272398|-14.727295272398|-14.727295272398|-14.727295272398|-14.932549866093|-15.135055285972|-15.356728269305|-15.595253628322|-15.770814231815|-15.770814231815|-15.770814231815|-15.807015423181|-16.106684477464|-16.544648628914|-16.87655565567|-16.87655565567|-16.87655565567|-17.08450621838||15.337782374968|15.337782374968|15.337782374968|15.337782374968|15.337782374968|15.337782374968|15.337782374968|15.337782374968|15.337782374968|15.337782374968|14.980314351839|14.028681598021|-15.403323205146|-15.403323205146|-15.403323205146|-15.425248497637|-15.425248497637|-15.425248497637|-15.425248497637|-15.425248497637|-15.425248497637|-15.425248497637|-15.425248497637|-15.451387637094|-15.709041482029|-16.098379274008|14.382834189063|14.382834189063|14.382834189063||14.132144179532|14.132144179532|14.132144179532|14.132144179532|14.132144179532|14.132144179532|14.132144179532|14.132144179532|14.065437385979|-15.742227576619|-15.742227576619|-15.742227576619|-15.742227576619|-15.742227576619|-15.742227576619|-15.965808469329|-16.148676322868|-16.449089312491|-16.449089312491||-16.449089312491|-16.828988472551|-17.105109251981|-17.105109251981|-17.159393898063|-17.159393898063|-17.238771296666|-17.468356504624|-17.738174163174|-18.046306839211|-18.046306839211|-18.046306839211|-18.046306839211|-18.046306839211|-18.434785037816|-18.442531192991|-18.442531192991|-18.442531192991|-18.577384840673|-18.577384840673|-18.660428245007|-18.868252868055|-18.878058983881|-18.888955197951||-19.291616954429|-19.300685394719|-19.486894122999|-19.486894122999|-19.610994542352|-19.617215488478|-19.736916660253|-19.736916660253|-19.736916660253|-19.736916660253|-19.736916660253|18.114703572447|18.114703572447|18.114703572447|18.114703572447|18.114703572447|18.114703572447|18.114703572447|18.114703572447|18.114703572447|17.767449392936|17.651054503809|17.47389353927|17.47389353927|17.26543637576|17.081596388445|16.846774540594|16.798637666361|16.601458719096||16.601458719096|16.601458719096|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.425742336933|-16.57249143038|-16.691779535908|-16.691779535908|-16.902532544289|-17.025591972309|-17.062880174802|-17.491533112179|-17.622259272084|-17.718310264254|-17.718310264254||-17.718310264254|-17.718310264254|-17.734233012359|-17.998037884148|-18.114208298162|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|16.48673339342|15.679147566413||15.627386134041|15.511540670276|14.963379086256|14.879788114701|14.879788114701|14.805551129073|14.805551129073|14.805551129073|14.805551129073|14.805551129073|14.805551129073|14.805551129073|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.92990230711|-16.92990230711|15.234672261343||15.234672261343|15.234672261343|15.234672261343|||15.234672261343|15.234672261343|15.234672261343|15.234672261343|15.234672261343|15.234672261343
08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX||3.3268408424408|3.3268408424408|3.2967675269479|3.1858529316976|3.0920529805351|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.4931181085995|-3.505131126873|-3.5632012171131|-3.5721682092196|3.1896493980265|3.1896493980265|3.1896493980265|3.1896493980265|3.1896493980265|3.1896493980265|3.1896493980265|3.1645055431613|3.1645055431613|3.1582785190487|3.1582785190487|3.0647539100541||3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0507992853588|3.0328325551821|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125||-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3573522445125|-3.3765025135061|-3.4144472409378||-3.4727191449415|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.4996888709386||-3.4996888709386|-3.4996888709386|-3.4996888709386|-3.5596542968043|-3.6412826526704|-3.6731518811899|-3.6731518811899|-3.6731518811899|-3.7007242117676|-3.7510824506319|-3.9162027642502|-4.1935585787311|-4.2393397048688|-4.2393397048688|-4.2393397048688|-4.2759544583723|-4.2759544583723|-4.2759544583723|-4.2759544583723|-4.3252523294404|-4.3252523294404|-4.3502804031323|-4.4222560580516|-4.5280622702997|-4.5878470586583|-4.5920521337506|-4.6983913402554|-4.7779347875379|-4.7865941236044||-4.8245491925903|-5.0756099692129|4.1650491860739|4.1650491860739|3.7022769348744|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.7016858939623|3.6262788718981|3.6262788718981|-4.1097330903547|-4.1097330903547|-4.1097330903547|-4.1097330903547|-4.1097330903547|-4.1097330903547||-4.1097330903547|-4.1097330903547|-4.1097330903547|-4.1097330903547|-4.1097330903547|-4.1097330903547|-4.1097330903547|-4.1135922643362|-4.3739915129011|3.6367128541188|3.6367128541188|3.6367128541188|3.5696806565608|3.4496452428329|-3.9139974583729|-3.9139974583729|-3.9139974583729|-3.9139974583729|-3.9139974583729|-3.9139974583729|-3.9139974583729|-3.9139974583729|-3.9139974583729|-3.9139974583729|-3.9666638362787|-4.059071009731|-4.0723010758291|-4.14931785288||-4.14931785288|-4.14931785288|-4.14931785288|-4.14931785288|-4.14931785288|-4.14931785288|-4.14931785288|-4.14931785288|-4.14931785288|-4.14931785288|-4.289797708089|-4.415330724247|-4.4742564937888|-4.5725071056484|-4.5966745332213|-4.6851939575906|-4.7252154236629|-4.8296839534789|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.9052309551058|-4.9780341561434|-5.0978158509066|-5.233684331767||-5.3685382015089|-5.4061534279563|-5.4646149337267|||-5.5317943824635|-5.7575490224479|5.2293740638129|5.2293740638129|5.2293740638129|5.2293740638129
08983|24470|/equities/boardwalk-reit|TSX||-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-73.340263303915|-74.04862630014|-74.101252631395|-74.668056783906|-75.763949828933|-76.399856177575|-76.399856177575|-76.399856177575|-76.399856177575|-76.593588218285|-76.593588218285|-77.87065501698|-79.237398735772|-80.436550793925|-82.032276032014|-82.286420051304|-83.899908268946|-84.257280343055|-84.257280343055|-84.257280343055|-84.257280343055|-84.257280343055|-84.257280343055|-84.257280343055||-84.257280343055|-84.257280343055|-85.665865572823|-86.194711354206|-86.194711354206|-86.960236075664|-88.68137073864|-89.435967979049|-90.129408899519|-90.347118659785|-90.712353066129|-91.359282100115|86.031063654951|86.031063654951|86.031063654951|86.031063654951|86.031063654951|86.031063654951|86.031063654951|86.031063654951|86.031063654951|85.517845792827|84.062053118875|83.885612711565|82.921237346481|82.493070357316|82.493070357316|81.842304586473|81.842304586473||81.228725741597|81.228725741597|81.228725741597|81.228725741597|80.846924170622|80.221577918937|79.915365100359|79.284848399135|77.843724139501|77.355800716932|77.168520294657|77.168520294657|76.28057981755|75.971753504824|75.413240018466|75.413240018466|75.413240018466|75.413240018466|75.413240018466||75.413240018466|75.413240018466|75.413240018466|75.413240018466|75.413240018466|75.200819614837|74.765209419871|74.765209419871|73.996058561362|73.996058561362|72.693398265879|71.732665146767|71.201298066177|70.953107962121|70.638528205129|70.638528205129|70.115584639677|69.330646598746|69.257943564444|68.534934818512|-72.089117540143|-72.089117540143|-72.089117540143|-72.089117540143||-72.089117540143|-72.089117540143|-72.089117540143|-72.089117540143|-72.089117540143|-72.089117540143|-72.104574959832|-72.389075402312|-72.389075402312|-72.389075402312|-72.69675438039|-73.013629006949|-73.013629006949|-73.013629006949|-73.013629006949|-73.013629006949|-73.013629006949|-73.013629006949|-73.013629006949|-73.013629006949|-73.013629006949|-73.013629006949|-73.022918117937|-73.599353142244|-74.34261716258|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608||-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-74.567836039608|-75.213152613182|-75.532393470892|-76.681099757599|-76.681099757599|-76.832333945618|-77.135089661662|-77.411799124817|-77.411799124817|-77.411799124817|-78.0244991293|-79.303888107941|-80.247652876824|75.914550482963||75.914550482963|75.914550482963|75.914550482963|75.914550482963|75.914550482963|75.914550482963|75.515608138215|75.029565089689|74.246184501103|73.919350370855|73.919350370855|73.919350370855|73.815923377444|73.815923377444|73.815923377444|73.06172783997|73.06172783997|73.06172783997|73.06172783997|73.06172783997|73.06172783997|73.06172783997|73.06172783997|72.625806523984|71.298677764144|69.612314312799|69.612314312799|68.673129286085||68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567||68.264301271567|68.264301271567|68.264301271567|||68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567
08984|24777|/equities/boyd-group-income-fund|TSX||209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|209.53819697564|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.86736930665|206.08041237523|-216.02587674866|-216.02587674866||-216.02587674866|-216.02587674866|-216.02587674866|-216.02587674866|-216.02587674866|-216.02587674866|-216.02587674866|-216.02587674866|-216.02587674866|-216.02587674866|-217.30930936347|-218.64367757915|-220.50010859752|-220.50010859752|-220.50010859752|-220.65455656343|-221.96173043045|-224.22134324985|-224.22134324985|-225.29148442963|-229.35888033685|-232.16319498284|-232.34465953226|-234.01961868466|-235.48235795963|-236.28928309533|-237.11297465101|-237.11297465101|-237.11297465101||-237.11297465101|-237.11297465101|-237.11297465101|-237.11297465101|-237.11297465101|-237.11297465101|-237.11297465101|-237.11297465101|-237.11297465101|-237.11297465101|-237.11297465101|-237.70959175611|-237.70959175611|-237.70959175611|-237.70959175611|-237.70959175611|-237.70959175611|-237.70959175611|-242.06344189671||-247.75271738931|-249.67912439686|-249.82027635876|-249.82027635876|-252.03141753214|-253.39046443323|-260.35163077624|245.43326531996|245.43326531996|245.43326531996|245.43326531996|245.43326531996|244.35141120078|243.76267216076|243.60746446031|243.60746446031|243.60746446031|243.60746446031|243.60746446031|243.60746446031|243.60746446031|243.60746446031|243.60746446031|243.60746446031||243.60746446031|243.60746446031|243.60746446031|243.60746446031|243.60746446031|241.53607840425|240.59372025535|240.59372025535|240.59372025535|240.59372025535|240.59372025535|237.90247091767|232.36052676834|225.64558634931|-245.05536066181|-245.05536066181|-245.05536066181|-245.05536066181|-245.05536066181|-245.05536066181|-245.05536066181|-246.40262122823|-247.38124228267|-251.75304826927|-252.37671697616|-254.0626107204|-254.0626107204|-254.0626107204|-256.31456173659||-258.38562296498|-260.28058344773|-260.28058344773|-273.38444221083|-273.38444221083|-275.05378936556|-275.05378936556|-275.05378936556|-275.05378936556|-275.05378936556|-275.05378936556|-275.05378936556|-275.05378936556|-275.05378936556|-275.05378936556|-277.34364555972|-280.47571403337|-286.7896778512|-289.65191900845|-289.65191900845|-289.65191900845|-292.14228693409|-292.14228693409|-292.14228693409|-295.27810696941|-296.53406721091|-296.53406721091|-296.53406721091|-298.24340021319|-299.53433526563|-301.40806383615|-301.40806383615|-304.85157630545|-304.85157630545|-304.85157630545||-309.0962751256|-309.0962751256|-309.0962751256|-310.8552200596|-310.8552200596|-310.8552200596|-319.86413068689|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|302.45111701467|301.72792061147|295.89657601578|293.40896277144|293.25887905157|293.25887905157|293.25887905157|293.25887905157||293.25887905157|288.85820003126|285.23688587187|285.15300011338|285.15300011338|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|281.26420478172|280.17189915254|275.42267494813|272.65463638985|269.19014571203|265.56960872029|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631||264.79485296631|262.91762600369|262.23320919084|||261.36744516213|261.22813127018|261.22813127018|261.22813127018|261.22813127018|261.22813127018
08985|985736|/equities/brookfield-business-partners|TSX||33.250216523642|32.853106865464|32.853106865464|32.032897932859|31.521555140649|31.348635127516|31.348635127516|31.348635127516|31.348635127516|31.348635127516|31.348635127516|30.774040251276|30.580531719196|30.580531719196|30.580531719196|30.580531719196|29.832446590456|29.832446590456|-33.163928193173|-33.163928193173|-33.163928193173|-33.163928193173|-33.163928193173|-33.163928193173|-33.208253615787|-33.759726994225|30.788273093736|30.788273093736|30.788273093736|30.788273093736|30.788273093736|30.788273093736|30.788273093736|29.762451928432||29.762451928432|29.762451928432|29.762451928432|29.762451928432|29.762451928432|29.762451928432|29.54996307804|29.54996307804|29.54996307804|29.54996307804|29.54996307804|29.002737240811|28.723041009925|28.171712186626|27.977175239049|27.977175239049|27.542416788165|27.133796507589|26.946996484059|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726||-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|-28.968081348726|25.932780785188||25.932780785188|25.932780785188|25.932780785188|25.932780785188|25.932780785188|25.932780785188|25.361084580401|25.361084580401|25.361084580401|25.229342987785|25.229342987785|25.229342987785|25.229342987785|25.229342987785|24.882398855844|24.882398855844|24.257109814396|23.9223437635|23.253159453239|22.964287589083|22.964287589083|22.964287589083|22.964287589083|22.964287589083||22.614764343908|-25.90122979341|-25.90122979341|-25.90122979341|-26.756366339636|-27.015406810919|24.510080351697|24.510080351697|24.510080351697|24.175190170587|-26.679582039944|-26.679582039944|-26.679582039944|-26.679582039944|-26.679582039944|-26.679582039944|-26.679582039944|-26.679582039944|-26.679582039944|-26.679582039944|-26.687869725881|-26.84041117105|-26.950456178553|-27.310464659702|-27.310464659702|-27.310464659702|-27.310464659702|-27.754384765801|-27.754384765801||-27.754384765801|-27.754384765801|-27.754384765801|-27.754384765801|-27.754384765801|-27.754384765801|-27.754384765801|-27.754384765801|-27.754384765801|-27.754384765801|-27.754384765801|-28.002697532777|-28.002697532777|-28.167996902603|-28.536107826385|-28.77510322778|-28.77510322778|-29.213642858423|-29.213642858423|-29.213642858423|-29.213642858423|-29.213642858423|-29.213642858423|-29.213642858423|-29.213642858423|-29.213642858423|-29.213642858423|-29.483492081869|-29.958880417334|-30.040977258138|-30.347752644676|-30.931947471983|28.325198878502|28.325198878502|28.325198878502||28.325198878502|28.325198878502|28.325198878502|28.325198878502|28.325198878502|27.774666509865|-30.058016962069|-30.058016962069|-30.058016962069|-30.058016962069|-30.058016962069|-30.058016962069|-30.152180888351|-30.152180888351|-30.654500593941|-30.654500593941|-30.654500593941|-31.1133347774|-31.249260189848|-31.340505085263|-31.340505085263|-31.647228516774|29.116429877067|29.116429877067|29.116429877067|29.116429877067|29.116429877067|29.116429877067||29.116429877067|29.116429877067|29.116429877067|29.116429877067|29.116429877067|28.413432515433|28.413432515433|28.408257604496|28.248620590519|27.918467187165|27.269963634543|27.088292321157|26.915880636585|26.858756123|26.398617702517|26.272353655534|25.99983703476|25.72704084032|25.520045361179|25.34005057509|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873||24.959696495873|24.959696495873|24.959696495873|||24.277997348421|23.866663771331|23.762424069495|23.762424069495|23.350092088552|23.350092088552
08986|42747|/equities/brookfield-infrastructure-partners|TSX||46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.976950446023|46.907167848893|46.440183887822|45.141872893817|44.724008019718||44.724008019718|44.724008019718|44.724008019718|44.724008019718|44.724008019718|44.724008019718|44.724008019718|44.724008019718|44.724008019718|44.724008019718|44.572230056428|43.788034972772|42.906337596292|42.906337596292|42.664819347985|42.554243736938|42.43289356345|42.43289356345|42.43289356345|42.43289356345|42.43289356345|41.596436514894|41.596436514894|41.596436514894|41.596436514894|41.596436514894|41.596436514894|41.596436514894|41.596436514894||41.596436514894|41.596436514894|41.596436514894|41.596436514894|41.553262514582|41.334179766433|40.735197366892|40.351839587386|40.351839587386|40.351839587386|40.351839587386|40.351839587386|40.351839587386|40.351839587386|40.351839587386|40.351839587386|40.351839587386|40.351839587386|40.351839587386||40.351839587386|40.351839587386|40.351839587386|40.005341176873|40.005341176873|40.005341176873|39.566411512729|39.566411512729|39.321011562741|39.271588068967|39.271588068967|39.271588068967|39.271588068967|39.050100889211|38.643166425499|38.591852058605|37.133724068752|36.722564018802|36.722564018802|36.722564018802|36.722564018802|36.722564018802|-39.970152837689|-39.970152837689||-39.970152837689|-39.970152837689|-39.970152837689|-39.970152837689|-39.970152837689|-39.970152837689|-39.970152837689|-40.086279532044|-40.418804270653|-40.418804270653|-41.158113804821|-42.011776173235|-42.011776173235|-42.011776173235|-42.568088085576|-42.568088085576|-42.568088085576|-42.568088085576|-42.568088085576|-42.568088085576|-42.568088085576|-42.572878024229|-42.957086295164|38.70217707241|38.70217707241|38.60323571934|38.60323571934|38.60323571934|38.60323571934||38.60323571934|38.60323571934|38.60323571934|38.60323571934|38.60323571934|38.60323571934|38.504151341802|37.849057088832|37.738950184694|37.258834445599|36.227594998284|34.929550015047|-38.819037028416|-38.819037028416|-38.819037028416|-38.819037028416|-38.819037028416|-38.819037028416|-38.819037028416|-38.819037028416|-38.819037028416|-38.819037028416|-38.819037028416|-38.822817030067|-39.481463527807|-40.411071035738|-41.538412329748|-42.031570908311|38.25759402841|38.25759402841|38.25759402841|38.25759402841|38.25759402841|38.25759402841|38.25759402841||38.00954958167|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-41.646598630392|-42.947885519093|-43.780275828256|39.993611654418|39.993611654418|39.993611654418|39.656789709879||39.239211110884|38.893820194161|38.893820194161|38.893820194161|38.893820194161|38.861922911597|38.861922911597|38.861922911597|38.861922911597|38.861922911597|38.861922911597|38.861922911597|38.861922911597|38.686106386245|38.686106386245|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452||38.592909802452|38.592909802452|38.592909802452|||38.293789110201|37.309764024965|36.953628033788|36.902918782931|36.878973684495|36.878973684495
08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX||22.8866393578|22.8866393578|22.8866393578|22.8866393578|22.8866393578|22.514921520003|-24.24815687035|-24.24815687035|-24.560070883768|-24.560070883768|-24.715078022234|-24.913975135212|-25.279972703065|-25.298004773873|-25.298004773873|-25.298004773873|-25.298004773873|-25.298004773873|-25.298004773873|-25.322228064822|24.403013574735|24.403013574735|24.403013574735|24.403013574735|24.403013574735|24.382792962542|24.270881031345|24.039311778093|23.999791555432|23.656991142727|23.520927125013||23.520927125013|23.520927125013||23.113252301785|-24.421861626848||-24.421861626848|-24.421861626848|-24.491512698315|23.520004148114|23.520004148114|23.520004148114|23.520004148114|23.520004148114|23.520004148114|23.277841568593|23.277841568593|23.277841568593|23.277841568593|22.878712866708|22.383568788021|21.815076749026|21.450085552202|21.268984167295|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502||-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502|-22.037608949502||-22.037608949502|-22.037608949502|-22.037608949502|-22.347343489152|21.022560351498|21.022560351498||21.022560351498|21.022560351498|20.998530344471|20.998530344471|20.886700793885|20.801889601441|20.603877421627|-21.572682626442|-21.572682626442|-21.572682626442|20.921463799261|20.572182151767|20.334091580678|20.282323215592|20.204720683289|20.204720683289|19.780245563931|19.476477578769|19.476477578769|19.448308047862|19.291035970649|19.291035970649|19.291035970649|19.291035970649||19.291035970649|19.291035970649|19.291035970649|19.291035970649|19.291035970649|19.291035970649|19.291035970649|19.291035970649|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666||-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.272409891666|-20.340067904755|-20.340067904755|-20.340067904755|-20.422298583239|-20.689606881394|-20.689606881394|-20.689606881394|-21.066229635096|-21.319358126146|20.02357236418|20.02357236418|20.02357236418|20.02357236418|20.02357236418|20.02357236418|20.02357236418|20.02357236418||19.413414017723|19.020943025951|19.020943025951|19.013825368224|18.854806422457|18.799785295311|18.504760811928|18.374179811614|18.048532666252|17.89578092722|17.89578092722|17.730055595184|17.730055595184|17.730055595184|17.400968933408|17.400968933408|17.400968933408|17.400968933408|17.400968933408|17.400968933408|17.400968933408|17.400968933408|17.292186949325|17.238541203155|17.195602926296|17.026224702245|16.998027688537|16.948102212522||16.948102212522|16.948102212522|16.948102212522|16.948102212522|16.948102212522|16.948102212522|16.948102212522|16.948102212522|16.948102212522|16.948102212522||16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|-17.537637190601|-17.537637190601|-17.839596912354|-17.862329983148|-17.91203395463|-18.003370619891||-18.192634212836|-18.314435647981|-18.314435647981|||-18.314435647981|-18.402705906781|-18.639118246405|-18.718641463128|-18.718641463128|-18.718641463128
08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX||24.619767266543|24.440297424827|24.272754058963|24.272754058963|24.272754058963|24.139726490584|24.117192415062|24.117192415062|24.085173410402|24.085173410402|24.085173410402|24.042970756939|23.893895706849||23.893895706849|23.893895706849||23.893895706849|23.893895706849|23.893895706849|23.893895706849|23.893895706849|23.893895706849|23.810439835341|23.80493329449|23.668861816945|-24.265024658481|-24.265024658481|-24.431138564525|-24.50018933828|24.173592525557||24.173592525557|24.173592525557||24.173592525557|-24.392137232421|-24.392137232421|-24.392137232421|-24.392137232421|-24.392137232421|-24.392137232421|-24.392137232421|-24.392137232421|24.111462216888|23.985228631362|23.985228631362|23.985228631362|23.985228631362|23.985228631362|23.985228631362|23.985228631362|23.951132010234|23.951132010234||23.951132010234|23.951132010234|23.951132010234|23.951132010234|23.951132010234|23.951132010234|23.951132010234|23.935448075863|23.935448075863||23.935448075863|23.850772717472|23.850772717472|23.850772717472|23.850772717472|23.850772717472|23.661969876815|23.574411313323|23.492343588362|23.492343588362|23.492343588362|23.492343588362|23.492343588362||23.29704862648|23.29704862648|23.29704862648|23.29704862648|23.29704862648||23.29704862648|23.286165301598|-24.297388774627|-24.297388774627|23.874762467789|23.874762467789|23.874762467789|23.874762467789|23.874762467789||23.874762467789||23.874762467789|23.874762467789||23.874762467789|23.854237461096|23.854237461096|23.854237461096|23.854237461096|23.854237461096|23.625605239145|23.625605239145|23.625605239145||23.625605239145|23.327894252397|23.211412481145|23.211412481145|23.038791395642||-23.90658605903|-23.90658605903|-23.90658605903|-24.363429369856|-24.58660611435|-24.58660611435|-24.58660611435|-24.58660611435|-24.58660611435|-24.58660611435|-24.58660611435|-24.58660611435|-24.650193688852|-24.650193688852|-24.663589790658|-24.663589790658|-24.663589790658|-24.663589790658|-24.663589790658||-24.663589790658|-24.663589790658|||-24.663589790658|-24.663589790658|-24.663589790658|-24.663589790658||-24.663589790658|-24.663589790658|-24.663589790658|-24.663589790658|-24.663589790658|24.086011326759|23.835012661582|23.70890282168|23.661559195143|23.551175853524|23.535217287258|23.535217287258|23.523019581057|23.46113266439|23.423480822983|23.33164620658|23.285162451756|23.18851375899|23.07884335492|23.07884335492|23.07884335492|23.07884335492|23.029826005012|22.973695154223|22.913549815321|||22.853932642097|22.853932642097|22.853932642097||22.853932642097|22.811590167279|22.348989668151|-22.380699551127||-22.380699551127|-22.380699551127|-22.470221744667|-22.502468359349|-22.511874390087|-22.511874390087|-22.596387957891||-22.596387957891|-22.65536644786|-22.65536644786|-22.65536644786|-22.65536644786|-22.65536644786|-22.65536644786||-22.65536644786||-22.65536644786|-22.65536644786||-22.65536644786|-22.65536644786||-22.65536644786|-22.65536644786|-22.65536644786|-22.65536644786|-22.728291792258|-22.728291792258|-22.774768293549|-23.03752034312|22.410506344381|22.410506344381|22.410506344381|22.410506344381|22.410506344381||22.410506344381|22.410506344381|22.410506344381|22.410506344381|22.107784271839|21.927539084358|21.873567172533|21.873567172533|21.843408554402|21.707908597289|21.707908597289|21.707908597289|21.707908597289|21.684342453544|21.670935389802|21.29603973738|21.20671088289|21.092456998546|20.82272502488|20.82272502488||20.535249620743|20.345833043332|20.20703604936||||20.091217338296|20.091217338296|20.069590335094|20.069590335094|19.764544545504
08989|24482|/equities/canadian-apartment-properties-reit|TSX||-47.354096543054|-47.354096543054|-47.354096543054|-47.354096543054|-47.354096543054|-47.354096543054|-47.354096543054|-47.354096543054|-47.354096543054|-47.668995472304|-47.864994681005|-47.924129913035|-47.924129913035|-48.248718693018|-48.248718693018|-48.248718693018|-48.598848498604|-48.598848498604|-48.834831198874|-48.985470005543|-48.985470005543|-49.588858494793|-50.424841017231|-50.773712258322|-51.721900627329|-51.782668084253|-52.276300185642|-52.792762687615|-52.792762687615|-52.792762687615|-53.419430568403|-53.419430568403|-53.419430568403|-53.419430568403||-53.419430568403|-53.419430568403|-54.049924667882|-54.408804372733|-54.454227292742|-54.865249673753|-55.724721741046|-56.858581780687|53.204500828759|53.204500828759|53.204500828759|53.204500828759|53.204500828759|53.204500828759|53.204500828759|53.204500828759|53.204500828759|53.204500828759|53.204500828759|53.204500828759|52.63722193084|51.804691763297|50.920213138147|50.78579310475|50.763253494031|50.763253494031|50.763253494031|50.345283397841|49.763681096285||49.763681096285|49.763681096285|49.763681096285|49.745757706132|49.732507104306|49.276953346894|48.830502438728|48.407781309755|47.789200565187|47.456333766345|46.995350490828|46.995350490828|46.947695165453|46.947695165453|46.947695165453|46.947695165453|46.947695165453|46.947695165453|46.947695165453||46.947695165453|46.947695165453|46.947695165453|46.947695165453|46.947695165453|46.947695165453|46.947695165453|46.947695165453|46.947695165453|46.087440073023|45.736531130485|45.736531130485|45.681701306957|45.349691496536|45.349691496536|45.301322206573|44.946469872877|44.437466508465|43.836072584343|43.483412473679|43.084904265933|-45.331577475956|-45.331577475956|-45.331577475956||-45.331577475956|-45.331577475956|-45.331577475956|-45.331577475956|-45.331577475956|-45.331577475956|-45.331577475956|-45.331577475956|-45.762071896103|-45.762071896103|-45.958969222734|-46.002188483024|-46.068936325327|-46.068936325327|43.365233108281|43.365233108281|43.365233108281|43.365233108281|-45.335298132944|-45.335298132944|-45.335298132944|-45.335298132944|-45.335298132944|-46.117554320283|43.802662840999|43.802662840999|43.802662840999|43.802662840999|43.802662840999||43.802662840999|43.802662840999|43.802662840999|43.802662840999|43.802662840999|43.788511266881|43.701681550536|42.713557836197|42.713557836197|42.3250630926|-45.155386637451|-45.155386637451|-45.155386637451|-45.155386637451|-45.155386637451|-45.155386637451|-45.155386637451|-45.186059390537|-45.186059390537|-45.186059390537|-45.186059390537|-45.186059390537|-45.856864707254|-45.856864707254|-46.544849149146|-46.765389486329|-46.813089475698|-46.813089475698|-46.813089475698|-46.813089475698|-46.903988213083|-47.002764325165|-47.214739063077|-47.941375549958|-48.612084080031||-49.005039799423|-49.005039799423|-49.122269749874|-49.733075380584|-50.206444932571|-50.206444932571|-50.206444932571|-50.206444932571|-50.206444932571|-50.206444932571|-50.206444932571|-50.696050020445|-50.696050020445|-50.696050020445|-50.696050020445|-50.696050020445|-50.696050020445|-50.696050020445|-50.696050020445|-50.696050020445|-50.696050020445|47.717623982245|47.717623982245|47.717623982245|47.717623982245|47.282359319058|47.204842890995|46.823388840555||46.823388840555|46.705430324209|46.396730862053|46.396730862053|46.396730862053|46.150851825965|-49.524912202271|-49.524912202271|-49.524912202271|-49.524912202271|-49.524912202271|-49.524912202271|-49.524912202271|-49.524912202271|-49.524912202271|-49.524912202271|-49.524912202271|-49.524912202271|-49.524912202271|-49.524912202271|-49.524912202271|-49.524912202271|-49.524912202271|-49.524912202271|-49.524912202271|-49.524912202271|-49.524912202271|-50.291569325562|-50.751460522939|-50.751460522939|-50.751460522939|-50.828013175648|-50.931679983847|-51.739645079234||-52.099051028996|-52.410056995583|-52.659164551394|||-52.659164551394|-52.859069536678|-53.237294407412|-54.484771114505|-54.77919044088|-55.918540526217
08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX||148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|148.87203766236|145.9433739597|-156.44235473933|-157.07984178665|-157.29426848229|-157.92363110446|-159.77680948998|-160.93256609998|-161.05770989053|-161.05770989053|-161.05770989053|-161.05770989053|-161.05770989053|-161.05770989053|-161.05770989053|-161.05770989053|-161.05770989053|-161.05770989053||-161.05770989053|-161.05770989053|-161.05770989053|-161.05770989053|-161.27912437246|-161.483464472|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.81575374948|154.51611137773|154.06365413662|154.06365413662|154.06365413662|154.06365413662|154.06365413662|154.06365413662|154.06365413662|153.52010035931||-159.57639397097|-159.57639397097|-159.57639397097|-159.57639397097|-159.57639397097|-159.57639397097|-159.57639397097|-159.57639397097|-159.57639397097|-159.57639397097|-159.57639397097|-159.57639397097|-159.57639397097|-160.00209902075|-160.69204816053|-161.18505720772|-161.5328489374|-162.92981869102|-162.9336988277||-163.79632884338|-167.28258526408|-167.62885641633|-167.62885641633|-167.62885641633|-167.62885641633|-167.62885641633|-167.62885641633|160.01299086809|160.01299086809|160.01299086809|160.01299086809|160.01299086809|159.51498700512|157.83887122884|-165.86631008467|-165.86631008467|-165.86631008467|-165.86631008467|-167.15479189909|-168.53612812651|-168.53612812651|-168.53612812651|-168.53612812651||-168.53612812651|-168.53612812651|-168.53612812651|-168.53612812651|-168.82299263846|-168.82299263846|-169.38221394101|-169.98468734466|-172.81965246955|-173.30683719626|-174.01314938853|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768||-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-174.94978222768|-177.3942045097|-179.32413677845|-179.32413677845|-179.32413677845|-181.4929280245|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563||172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.53730265563|172.29755684475|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.42460698042|171.25012873449|171.17235881794|169.45706019919|168.47904881845|168.47904881845||168.47904881845|167.76672691118|166.57766912167|166.57766912167|166.57766912167|166.57766912167|166.57766912167|166.57766912167|164.85574804616|163.79305952205|162.52173019133|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.06169880192|162.06169880192|162.06169880192|162.06169880192|162.06169880192|162.06169880192|161.5541117805|161.18401624293|160.05557401016||159.77397237701|159.63126926563|159.63126926563|||158.89196883464|157.88329348326|157.601996896|156.18666277697|156.01016728806|156.01016728806
08991|24501|/equities/canadian-pacific?cid=24501|TSX||-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-108.30885372089|-109.74150657573|-111.14444563035|-112.54216281179|-112.68462765221|-112.72305316781|-112.72305316781|-112.72305316781|-112.72305316781|-112.72305316781|-112.72305316781|-112.72305316781|-112.72305316781|-112.97005526064|-113.48714567504|-113.48714567504|-113.48714567504|-114.00980813221|-114.00980813221|-114.42198526364|-114.42198526364|-114.84720571285|-114.92424611425|-114.92424611425|-114.92424611425|-114.92424611425||-114.92424611425|-114.92424611425|-114.92424611425|-115.13582938882|-116.1914781329|-116.62164409922|-117.06016189043|112.40857859342|112.40857859342|112.40857859342|112.40857859342|112.40857859342|112.40857859342|112.40857859342|112.40857859342|112.40857859342|112.40857859342|112.14732090888|112.14732090888|111.66091025601|111.49990318363|110.47989324005|108.39289400793|108.39289400793|108.04960350635|108.04960350635|108.04960350635|108.04960350635|106.83844783176||-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699|-112.73430479699|-113.36478295518|-114.24587064532|-115.08319055535|-115.26381313626|-115.26381313626||-116.43979064429|109.71471336775|109.71471336775|109.71471336775|109.71471336775|109.71471336775|109.71471336775|109.71471336775|109.71471336775|109.71471336775|108.98974513655|108.98974513655|108.98974513655|108.31888643509|107.74543366174|107.48992183186|105.91713362245|104.59819993835|104.59819993835|104.59819993835|104.59819993835|104.59819993835|103.60522174682|-109.8936954422||-109.8936954422|-109.8936954422|-109.8936954422|-109.8936954422|-109.8936954422|-109.8936954422|-109.8936954422|-109.8936954422|-109.8936954422|-109.8936954422|-109.8936954422|-109.8936954422|-110.4270303891|-110.4270303891|-111.06725503845|-111.16498714193|-111.16498714193|-111.16498714193|-111.16498714193|-111.16498714193|-111.16498714193|-111.16498714193|-111.27331919918|-113.43368906721|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676||-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-114.42996000676|-116.70495112107|-118.6310556483|-119.35081214371|-119.35081214371|-121.5964192606|-121.5964192606|-121.5964192606|-121.5964192606|-121.5964192606|-121.80713666556|-122.72682119605|-123.55956375427|-123.55956375427|-123.55956375427|-123.55956375427|-123.55956375427|-123.55956375427|-123.55956375427|-123.55956375427|-123.55956375427|-123.55956375427|118.27864697667||118.27864697667|118.27864697667|118.27864697667|118.27864697667|118.27864697667|118.27864697667|118.27864697667|118.27864697667|118.27864697667|118.27864697667|118.27864697667|118.27864697667|117.09354181408|117.09354181408|117.09354181408|115.58226998779|114.63585274454|113.45094927413|112.47383010236|112.31262249812|112.31262249812|112.31262249812|112.31262249812|112.31262249812|111.91402864307|111.0078079419|110.46402706005|110.46402706005||110.46402706005|110.07795086837|110.07795086837|110.07795086837|110.07795086837|110.07795086837|109.63161490732|109.04512514862|108.02124950392|106.77583113757|105.87148275472|104.62664614891|103.33626864988|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|100.78212427793|100.78212427793||100.78212427793|100.78212427793|100.78212427793|||100.78212427793|99.239029298205|98.809753402493|98.069169769045|97.365678030763|97.365678030763
08992|42784|/equities/choice-properties-reit|TSX||-14.416160920205|-14.416160920205|-14.416160920205|-14.416160920205|-14.416160920205|-14.416160920205|-14.416160920205|-14.416160920205|-14.416160920205|-14.433511525329|-14.444735136226|-14.502697568121|-14.502697568121|-14.61577548471|-14.694750303327|-14.695342923469|-14.695342923469|-14.695342923469|-14.798880219541|-14.798880219541|-14.821533547598|-14.924481456763|-15.054701877177|-15.067446364893|-15.110439031488|-15.110439031488|-15.110439031488|-15.110439031488|-15.110439031488|-15.110439031488|-15.110439031488|-15.110439031488|-15.110439031488|-15.110439031488||-15.110439031488|-15.110439031488|-15.291517527385|-15.291517527385|14.591898367039|14.591898367039|14.591898367039|14.591898367039|14.591898367039|14.591898367039|14.591898367039|14.591898367039|14.591898367039|14.591898367039|14.538220429013|14.503512611593|14.503512611593|14.503040184461|14.503040184461|14.496711110498|14.467456764011|14.315019192068|14.315019192068|14.315019192068|14.315019192068|14.315019192068|14.315019192068|14.246367115686|14.246367115686||14.246367115686|14.246367115686|14.246367115686|14.155407582068|14.081009028514|13.844454418906|13.687727066421|13.642742132667|13.642742132667|13.642742132667|13.642742132667|13.642742132667|13.642742132667|13.642742132667|13.642742132667|13.642742132667|13.642742132667|13.642742132667|13.642742132667||13.642742132667|13.642742132667|13.642742132667|13.642742132667|13.642742132667|13.642742132667|13.642742132667|13.642742132667|13.501380204629|13.335977818647|13.174420067644|13.150024669377|13.150024669377|13.059471996855|12.947746762778|12.85249615725|12.679995918894|12.469995393382|12.393327807968|12.342031160532|-13.115590386693|-13.115590386693|-13.115590386693|-13.115590386693||-13.115590386693|-13.115590386693|-13.115590386693|-13.115590386693|-13.115590386693|-13.115590386693|-13.115590386693|-13.145100705165|-13.152889587635|-13.177098859409|-13.182582194604|-13.182582194604|-13.182582194604|-13.182582194604|-13.182582194604|-13.182582194604|-13.182582194604|-13.182582194604|-13.182582194604|-13.182582194604|-13.182582194604|-13.182582194604|-13.182582194604|-13.410646923159|-13.481274295487|-13.533082141521|-13.55872719801|-13.55872719801|-13.55872719801||-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.55872719801|-13.562621830235|-13.562621830235|-13.562621830235|-13.562621830235|-13.562621830235|-13.65291298576|-13.707125702918|-13.830695513686|-13.835772545029|-13.977238957956|-13.977238957956|-13.977238957956|-13.977238957956|-13.977238957956|-13.982487485226|-14.034339188532|-14.034339188532|-14.034339188532||-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532||-14.034339188532|-14.034339188532|-14.034339188532|-14.034339188532|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.605341587096|13.578558403011|13.578558403011|13.578558403011|13.578558403011|13.578558403011|13.571615049569|13.571615049569|13.507628252471|13.469977277412|13.469977277412|13.469977277412|13.397752066336|13.342502562957|13.230990383308|13.230990383308||13.230544855507|13.161716728643|13.112463294616|||13.071082532182|13.071082532182|13.071082532182|13.071082532182|13.071082532182|13.071082532182
08993|24822|/equities/crombie-reit|TSX||-15.094909933521|-15.097429531587|-15.097429531587|-15.097429531587|-15.097429531587|-15.097429531587|-15.097429531587|-15.097429531587|-15.248255537365|-15.373617064527|-15.430130309055|-15.436255634041|-15.456950810454|-15.473278101839|-15.49243901051|-15.49243901051|-15.49243901051|-15.49243901051|-15.49243901051|-15.49243901051|-15.683265821547|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345|-15.979020228345||-15.979020228345|-15.990578720259|-16.109531585031|-16.15392429702|15.242402576282|15.242402576282|15.242402576282|15.242402576282|15.242402576282|15.242402576282|15.242402576282|15.212113935499|15.136664940045|15.136664940045|15.136664940045|15.031850153789|15.018342994823|15.018342994823|15.018342994823|15.018342994823|15.018342994823|14.875380965486|14.589867508428|14.559620854316|14.559620854316|14.462356034316|14.359284073553|14.241427216753|14.156519166051||14.156519166051|14.156519166051|14.073354817561|13.937060834227|13.827289741633|13.592543886103|13.423382333029|13.407091462069|13.332323749257|13.269000249522|13.269000249522|13.269000249522|13.269000249522|13.269000249522|13.269000249522|13.269000249522|13.269000249522|13.269000249522|13.269000249522||13.269000249522|13.269000249522|13.269000249522|13.269000249522|13.269000249522|13.269000249522|13.269000249522|13.269000249522|13.145555714122|12.988394820416|12.803216390835|12.796907509948|12.689341745537|12.648157342453|12.576285556709|12.461428487472|12.317697935824|-12.936482246015|-12.936482246015|-12.936482246015|-12.936482246015|-12.936482246015|-12.936482246015|-12.936482246015||-12.936482246015|-12.936482246015|-12.936482246015|-12.936482246015|-12.936482246015|-12.936482246015|-12.936482246015|-12.936482246015|-13.006647435928|-13.008496487697|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.086015008517|-13.265572625871|-13.400636229774|-13.456262466931|-13.480847170644|-13.49700112552|-13.49700112552||-13.49700112552|-13.49700112552|-13.49700112552|-13.49700112552|-13.49700112552|-13.49700112552|-13.49700112552|-13.498766789841|-13.498766789841|-13.507363678161|-13.507363678161|-13.507363678161|-13.507363678161|-13.507363678161|-13.507363678161|-13.570202340245|-13.570202340245|-13.618795047898|-13.618795047898|-13.618795047898|-13.618795047898|-13.645884128301|-13.663204188577|-13.71578231943|-13.855313736999|-13.977015396847|-14.185017211452|13.288794142226|13.288794142226|13.288794142226|13.288794142226|13.288794142226|13.288794142226|13.288794142226|13.288794142226||13.288794142226|13.288794142226|13.288794142226|13.288794142226|13.288794142226|13.288794142226|13.224239348801|13.224239348801|13.224239348801|13.224239348801|13.224239348801|13.224239348801|13.224239348801|13.224239348801|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986||13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.092869270474|13.045654164452|13.045654164452|13.045654164452||13.045654164452|13.045654164452|13.045654164452|||13.045654164452|13.045654164452|13.045654164452|13.045654164452|13.045654164452|13.045654164452
08994|24527|/equities/eldorado-gold-corp.|TSX||-24.005564079679|-24.005564079679|-24.005564079679|-24.005564079679|-24.005564079679|-24.005564079679|-24.005564079679|-24.005564079679|-24.005564079679|-24.005564079679|-24.005564079679|-24.005564079679|-24.21692963637|-24.21692963637|-24.81297811973|-24.816273325427|-24.816273325427|-24.816273325427|-25.31363679937|-25.55959587154|-26.063862836333|-26.063862836333|-26.063862836333|-26.063862836333|-26.063862836333|23.877581863406|23.877581863406|23.877581863406|23.877581863406|23.877581863406|23.53009137048|22.98954655212|22.950050529306|22.672834909034||-24.557235786355|-24.557235786355|-24.557235786355|-24.76248494457|-25.109982080711|23.077711593792|23.077711593792|23.077711593792|23.077711593792|23.077711593792|23.077711593792|23.077711593792|22.385177292459|22.385177292459|22.385177292459|22.385177292459|22.385177292459|22.385177292459|22.385177292459|22.385177292459|22.385177292459|21.787419493588|-23.564959981434|-23.564959981434|-23.564959981434|-23.698288151945|-23.918811959647|-23.918811959647|-24.657014072629||22.260087184855|22.260087184855|22.260087184855|22.260087184855|22.260087184855|22.260087184855|22.260087184855|22.260087184855|22.260087184855|22.0173188103|21.752021989642|21.320921603321|21.320921603321|-23.549395873774|-23.549395873774|-23.549395873774|-23.549395873774|-23.549395873774|21.670085992253||21.670085992253|21.670085992253|21.670085992253|21.670085992253|21.670085992253|21.670085992253|21.670085992253|21.670085992253|21.670085992253|21.670085992253|21.670085992253|21.670085992253|21.670085992253|21.670085992253|21.199261336234|20.840846649703|20.829273877206|20.596970542341|20.206632914444|20.049732743835|-21.695292745468|-21.695292745468|-21.695292745468|-21.695292745468||-21.906619252931|-21.906619252931|-21.906619252931|-21.906619252931|-21.906619252931|-21.906619252931|-21.906619252931|-21.906619252931|-21.906619252931|-21.906619252931|-22.449021222604|-22.459063237604|-22.459063237604|-22.459063237604|20.46040758614|20.46040758614|20.46040758614|20.46040758614|20.46040758614|20.46040758614|20.46040758614|20.46040758614|20.46040758614|20.413958707398|20.413958707398|20.413958707398|20.413958707398|20.413958707398|20.413958707398||19.574399275853|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.472487862112|19.018875050547|18.695418448117|18.695418448117|18.695418448117|18.37268659237|17.934651815924||17.419612950786|17.144569894455|16.901814615753|16.901814615753|16.482671870159|16.482671870159|16.229357548739|15.975688959082|15.975688959082|15.731876824653|15.351529199057|15.29781117061|14.8343346396|14.8343346396|14.818149438491|14.62794427407|14.568828047782|13.797586164507|-15.790954480851|-15.790954480851|-15.790954480851|-15.790954480851|-16.028086443448|-16.028086443448|-16.028086443448|-16.384810211091|-16.384810211091|-16.384810211091||-16.384810211091|-16.413346492985|-16.413346492985|-16.738162636469|-17.443791892473|-17.607546040685|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.775540377524|-17.997759059863||-17.997759059863|-17.997759059863|-17.997759059863|||-17.997759059863|-17.997759059863|-17.997759059863|-17.997759059863|-17.997759059863|-17.997759059863
08995|24534|/equities/first-capital-realty-inc|TSX||-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.576262854845|-18.590847650403|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103|-18.627533779103||-18.627533779103|-18.665038172358|17.807686029729|17.807686029729|17.807686029729|17.807686029729|17.807686029729|17.807686029729|17.807686029729|17.807686029729|17.807686029729|17.807686029729|17.787984197732|17.780536564849|17.63226414683|17.437053692224|17.437053692224|17.34185535805|17.34185535805|17.284839655477|17.180933874534|17.112912117315|17.112912117315|17.072401191209|16.919890246362|16.798506836797|16.798506836797|16.72611777507|16.514575928701||16.49924726972|16.49924726972|16.49924726972|16.43805281861|16.25033524018|15.973706165745|15.856895676138|15.727106031314|15.654005934283|15.579729638149|15.546667260015|15.546667260015|15.546667260015|15.546667260015|15.546667260015|15.546667260015|15.546667260015|15.546667260015|15.546667260015||15.546667260015|15.546667260015|15.546667260015|15.479074233201|15.387435047865|15.387435047865|15.387435047865|15.387435047865|15.221040400134|15.210043969272|15.021715339155|15.015795425277|14.904901685662|14.904901685662|14.789890808471|14.724878835025|14.67819865472|-15.345576803798|-15.345576803798|-15.345576803798|-15.345576803798|-15.345576803798|-15.345576803798|-15.345576803798||-15.345576803798|-15.345576803798|-15.345576803798|-15.345576803798|-15.345576803798|-15.345576803798|-15.361822996751|-15.361822996751|-15.363558761241|-15.363558761241|-15.363558761241|-15.363558761241|-15.363558761241|-15.363558761241|-15.363558761241|-15.363558761241|-15.363558761241|-15.363558761241|-15.363558761241|-15.363558761241|-15.363558761241|-15.365620763172|-15.422912446513|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266||-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.619927464266|-15.696030363263|-15.773366911347|-16.083740851542|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397||-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.226342102397|-16.232046759248|-16.436718371312|-16.549131555469|-16.6610708424|-16.6610708424|-16.6610708424|-16.6610708424|-16.6610708424|-16.6610708424|-16.6610708424|-16.680078368335|15.588025946471|15.588025946471|15.588025946471|15.588025946471|15.588025946471|15.588025946471|15.468144494708||15.468144494708|15.468144494708|15.468144494708|15.468144494708|15.468144494708|15.460160236023|15.230733426039|15.055815890569|14.769987834816|14.769987834816|14.769987834816|14.769987834816|14.769987834816|14.769987834816|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.519559089368|14.485945774457|14.485945774457|14.485945774457||14.482161708829|14.39740180545|14.333224556766|||14.313466451137|14.313466451137|14.313466451137|14.313466451137|14.313466451137|14.313466451137
08996|953907|/equities/new-firstservice-corp?cid=953907|TSX||260.19389400657|260.19389400657|260.19389400657|260.19389400657|257.49987348115|255.24818773839|251.91688591212|249.60919185574|249.60919185574|249.60919185574|249.60919185574|249.60919185574|249.60919185574|249.34552756657|249.34552756657|249.34552756657|249.34552756657|249.34552756657|249.34552756657|249.34552756657|249.34552756657|249.34552756657|249.34552756657|249.34552756657|249.34552756657|249.34552756657|247.722182099|247.722182099|247.722182099|247.722182099|247.722182099|247.722182099|247.722182099|243.97410627645||243.8778945742|240.48932137069|236.44424294959|235.44291227109|235.44291227109|235.44291227109|235.44291227109|235.44291227109|235.44291227109|235.31199288641|235.31199288641|235.31199288641|235.31199288641|235.31199288641|235.31199288641|235.31199288641|235.31199288641|235.31199288641|235.31199288641|235.31199288641|235.31199288641|233.15859673062|232.19428912464|232.19428912464|232.19428912464|232.19428912464|232.19428912464|232.19428912464|231.27088134888||230.3731940389|229.99052023303|229.99052023303|229.61946163588|229.10214228144|229.10214228144|229.10214228144|229.10214228144|229.10214228144|229.10214228144|229.10214228144|229.10214228144|229.10214228144|229.10214228144|229.10214228144|229.10214228144|229.10214228144|229.10214228144|229.10214228144||229.10214228144|229.10214228144|229.10214228144|229.10214228144|227.95357469265|227.95357469265|218.05897303361|217.16724832286|217.16724832286|215.41249908595|213.39580866803|213.39580866803|213.39580866803|211.71590367411|211.03488690163|207.90987477595|202.7854123148|201.07654245196|201.07654245196|201.07654245196|201.07654245196|201.07654245196|200.89893402323|200.12696497492||200.12696497492|200.12696497492|200.12696497492|200.12696497492|200.12696497492|200.12696497492|200.12696497492|200.12696497492|200.12696497492|200.12696497492|200.12696497492|200.12696497492|200.12696497492|197.04491319895|197.04491319895|197.04491319895|197.04491319895|197.04491319895|195.5799040291|-204.44126001915|-204.44126001915|-204.44126001915|-204.44126001915|-204.44126001915|-204.44126001915|-204.44126001915|-206.1480664845|-208.60173687622|-210.99804480523||-211.67171926465|-212.53515778275|-212.53515778275|-212.53515778275|-213.05068992833|-213.05068992833|-213.05068992833|-213.05068992833|-213.05068992833|-213.05068992833|-213.05068992833|-213.05068992833|-213.05068992833|-215.04576560369|-215.7836561459|-215.7836561459|-215.7836561459|-215.7836561459|-215.7836561459|-215.7836561459|-215.7836561459|-215.7836561459|-218.5185044891|-220.2288879428|-222.37974303859|-222.37974303859|-222.8908198001|-224.47591427984|-225.07489553229|-225.87711509881|-226.62068371439|-227.10908725156|-229.07675750933|219.12529836914|219.12529836914||219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914||219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|216.40255489637|214.88839616036|212.93321704042|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-222.66126133596||211.72283908463|211.72283908463|211.72283908463|||211.72283908463|211.72283908463|211.72283908463|211.72283908463|211.72283908463|211.72283908463
08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX||100.65960768821|100.65960768821|100.65960768821|100.65960768821|100.65960768821|100.65960768821|99.911785116481|-106.49073499375|-106.49073499375|-106.49073499375|-106.49073499375|-106.49073499375|-106.49073499375|-106.49073499375|-106.49073499375|-106.49073499375|-106.49073499375|-106.49073499375|-106.49073499375|-108.01359487831|-109.45045263858|100.65606507125|100.65606507125|100.65606507125|100.65606507125|100.65606507125|100.65606507125|100.65606507125|100.65606507125|100.65606507125|100.65606507125|100.65606507125|100.65606507125|100.65606507125||100.65606507125|99.815074590204|99.288629206771|99.288629206771|99.288629206771|97.159584108056|93.965649992295|92.815169659001|90.829758157073|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.283296169332|-96.494774250511|-97.560862228079|-99.25262225646|-100.29402503458|-102.14836247196|-103.38929211023|98.367662347364||98.367662347364|98.367662347364|98.367662347364|98.367662347364|98.367662347364|98.367662347364|98.367662347364|98.367662347364|98.367662347364|98.367662347364|98.367662347364|98.004073581218|96.074523776901|94.536134766354|93.515150757646|91.97313317205|91.97313317205|91.97313317205|91.97313317205||91.97313317205|91.97313317205|91.97313317205|91.782720245309|91.782720245309|91.782720245309|91.275202943768|91.275202943768|91.275202943768|91.275202943768|91.275202943768|91.275202943768|91.275202943768|91.275202943768|91.275202943768|90.735658302143|90.735658302143|90.735658302143|90.735658302143|90.735658302143|90.735658302143|90.735658302143|89.33406325428|88.516247773959||88.516247773959|88.400829554481|87.734113211595|87.734113211595|86.249012729816|-93.803590954131|-93.803590954131|-93.803590954131|-93.803590954131|-93.803590954131|-93.832876616922|-94.914310488664|-95.749913733179|-95.749913733179|-95.749913733179|-95.749913733179|-95.749913733179|-95.749913733179|-95.749913733179|-98.830598848988|-98.830598848988|-98.830598848988|-98.830598848988|-98.830598848988|-98.830598848988|-98.830598848988|-98.830598848988|-98.830598848988|-98.830598848988||-98.830598848988|-98.830598848988|-98.830598848988|-98.832007608652|-98.832007608652|-98.832007608652|-98.832007608652|-98.832007608652|-98.832007608652|-98.832007608652|-98.832007608652|-99.766120921506|-100.18458007324|-101.58094394766|-101.58094394766|-101.58094394766|-101.58094394766|-101.58094394766|-101.58094394766|-101.58094394766|-101.58094394766|-101.58094394766|-101.58094394766|-101.58094394766|-101.78771705718|94.644118303851|94.644118303851|94.644118303851|94.150699891666|94.150699891666|93.915221627133|92.819688407996|92.019657974352|90.477396732027|89.311550941131||89.295055855271|88.779942981693|88.779942981693|88.678270861277|87.36530234722|86.956238732304|86.956238732304|86.956238732304|86.729493394268|86.729493394268|85.983324332118|84.674804999961|83.949786639361|81.8053201836|81.583686634528|81.266651055238|81.266651055238|80.323435665515|80.323435665515|80.323435665515|79.67202027299|79.67202027299|79.67202027299|78.132801405345|77.16255904983|76.555619894913|75.595054295397|75.595054295397||75.595054295397|75.036168472343|74.312968139708|73.857245268718|73.857245268718|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.460455667148|-79.460455667148|-79.810508687375|-80.18778478556|-80.914760398127|74.799071110102|74.799071110102|74.799071110102|74.799071110102|74.799071110102|74.799071110102|74.799071110102|74.799071110102|74.799071110102|73.788409750564|-78.659278626053||-78.659278626053|-78.659278626053|-78.659278626053|||-78.659278626053|-78.659278626053|-78.659278626053|-78.659278626053|-78.659278626053|-78.659278626053
08998|40490|/equities/interrent-reit|TSX||-11.386983472002|-11.386983472002|-11.441254682479|-11.441254682479|-11.441254682479|-11.441254682479|-11.441254682479|-11.441254682479|-11.566394032303|-11.651659045769|-11.651659045769|-11.70705634063|-11.70705634063|-11.70705634063|-11.821729405119|-11.868865895486|-11.945049000302|-11.945049000302|-11.945049000302|-11.945049000302|-12.06338781838|-12.258764473645|-12.455015677047|-12.567795508252|-12.610549718198|-12.610549718198|-12.655611018403|-12.7499636602|-12.7499636602|-12.7499636602|-12.7499636602|-12.7499636602|-12.7499636602|-12.7499636602||-12.7499636602|-12.7499636602|-12.7499636602|-12.812736876761|-12.820819201243|-13.071743768864|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448||12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448||12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.236349805448|12.036499376931|11.882902861861|11.882902861861|11.882902861861|11.882902861861|11.741003408728|11.740559143819|11.72395467206|11.587727805466|11.55303125524|11.513782315445|11.513782315445|11.513782315445|11.513782315445|11.513782315445||11.513782315445|11.513782315445|11.513782315445|11.513782315445|11.513782315445|11.513782315445|11.513782315445|11.513782315445|11.513782315445|11.513782315445|11.513782315445|11.513782315445|11.513782315445|11.513782315445|11.513782315445|11.513782315445|11.513782315445|11.340035973867|-12.248438852201|-12.248438852201|-12.248438852201|-12.248438852201|-12.248438852201|-12.510487681374|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277||-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.575490208277|-12.699711344649|-12.779124072315|-13.012915402785|-13.035461512026|-13.110512723324|-13.226680744353|-13.382753941089|-13.382753941089|-13.45417117705|-13.594634316917|-13.762926550437|-13.984918987011|-14.276576478453||-14.364048934239|-14.364048934239|-14.364048934239|-14.402832111007|13.544219978201|13.544219978201|13.522864150839|13.522864150839|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.435119740919|13.272077525938|13.185086211987|13.011762629424||12.893069331817|12.866771669405|12.866771669405|12.866771669405|12.866771669405|12.808079952683|12.742356144|12.742356144|12.742356144|12.742356144|12.742356144|12.742356144|12.710395639262|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118||12.705448175118|12.705448175118|12.705448175118|||12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118
08999|24969|/equities/killam-properties-inc|TSX||-19.130631588662|-19.130631588662|-19.130631588662|-19.130631588662|-19.130631588662|-19.130631588662|-19.171396395263|-19.171396395263|-19.180440104336|-19.188259716792|-19.188259716792|-19.218160547792|-19.218160547792|-19.228679620824|-19.228679620824|-19.228679620824|-19.228679620824|-19.228679620824|-19.4846444258|-19.601270901815|-19.843078970529|-19.973976002377|-20.17164088426|-20.340711394261|-20.470878048825|-20.470878048825|-20.614691837209|-20.614691837209|-20.614691837209|-20.614691837209|-20.614691837209|-20.614691837209|-20.614691837209|-20.614691837209||-20.614691837209|-20.614691837209|-20.691880234499|-20.864050604703|-20.864050604703|-21.066721732751|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.164602050055|20.115113956916|19.982904362665|19.722671535264|19.566302011025|19.440890627451|19.301544433774|19.141161024505|19.127401100192|18.874576439434||18.874576439434|18.874576439434|18.874576439434|18.808418236368|18.741020796689|18.523911394447|18.281012232402|18.178624452595|18.1585150692|18.1585150692|18.1585150692|18.1585150692|18.1585150692|18.1585150692|18.1585150692|18.1585150692|18.1585150692|18.1585150692|18.1585150692||18.1585150692|18.1585150692|18.1585150692|18.1585150692|18.10557312139|18.070525371273|18.070525371273|18.070525371273|17.96391679097|17.715463969981|17.463226833799|17.463226833799|17.429696337888|17.414106970043|17.217341666984|17.097324324501|16.917582353898|-17.745423489713|-17.745423489713|-17.745423489713|-17.745423489713|-17.745423489713|-17.745423489713|-17.745423489713||-17.745423489713|-17.745423489713|-17.745423489713|-17.747001665424|-17.747001665424|-17.747001665424|-17.747001665424|-17.747001665424|-17.886669708171|-17.892410676654|-17.897457505189|-17.897457505189|-17.897457505189|-17.897457505189|-17.897457505189|-17.897457505189|-17.897457505189|-17.897457505189|-17.897457505189|-17.897457505189|-17.897457505189|-17.897457505189|-17.897457505189|-18.174674141101|17.117133060136|17.117133060136|17.117133060136|17.117133060136|17.117133060136||17.110147810687|17.038497872606|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.886297374566|-17.974774101928|-18.167527441134|-18.246140431419|-18.363490262578|-18.403568439217|-18.403568439217|-18.572430056961|-18.572430056961|-18.616033150787|-18.64263522433|-18.64263522433|-19.01292660288|-19.439641979579||-19.475236266783|-19.475236266783|-19.480263014558|-19.579459265342|-19.803217477174|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.789166709931|18.467407514818|18.367379563366|18.367379563366||18.367379563366|18.367379563366|18.367379563366|18.367379563366|18.367379563366|18.17708820029|17.975652733598|17.899649664348|17.899649664348|17.899649664348|17.899649664348|17.899649664348|17.899649664348|17.820801012537|17.820801012537|17.754325627477|17.754325627477|17.754325627477|17.754325627477|17.710917313001|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.855218585498||-18.961909382616|-18.985977519793|-18.985977519793|||-18.985977519793|-18.985977519793|-19.042752757385|-19.201947228461|-19.399941250515|17.969454934037
09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX||43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.753707573628|43.25078484506|42.763371117585|42.522080562372|42.191457592729|42.191457592729|40.96495399131|-42.360543660252|-42.360543660252|-42.360543660252|-42.360543660252|40.702711449894|40.702711449894|40.702711449894|40.702711449894|40.702711449894|40.702711449894|40.702711449894|40.702711449894|40.702711449894|40.702711449894|40.504124918285|40.235140154431||39.994598518555|39.390111219821|39.184011949365|39.132173295453|39.132173295453|39.086858903518|38.485265496619|38.485265496619|38.485265496619|38.485265496619|38.485265496619|38.110850390734|37.803722232515|37.643023219302|37.511690473771|37.448823664162|37.19202372495|36.879908019423|36.879908019423|36.585452642838|36.400502300703|35.926114294754|35.615434050515|35.615434050515|35.615434050515|35.615434050515|35.615434050515|35.486037333756|35.468930438657||35.29131042019|35.180623706353|35.152637570183|34.887653449156|34.868502196314|34.117503440648|-35.922947239106|-35.922947239106|-35.922947239106|-35.922947239106|-35.922947239106|-35.922947239106|-35.922947239106|-35.922947239106|-35.922947239106|-35.922947239106|-35.922947239106|-35.922947239106|-35.922947239106||-36.584383990174|-37.234216481769|-37.234216481769|-37.234216481769|-37.234216481769|-37.234216481769|-37.234216481769|-37.234216481769|-37.270232426401|-37.270232426401|-37.270232426401|35.697052786474|35.697052786474|35.697052786474|35.697052786474|35.697052786474|35.680336658297|35.352596380245|35.281217047386|34.998020221583|34.997247121206|34.997247121206|34.70916281527|34.625449296203||34.625449296203|34.377055356814|34.377055356814|34.377055356814|-36.101546322611|-36.101546322611|-36.101546322611|-36.101546322611|-36.101546322611|-36.101546322611|-36.101546322611|-36.775051155915|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.800882587864|34.520067643428|34.520067643428|34.520067643428|34.520067643428||34.520067643428|34.180632749425|33.915147109415|33.708148688644|33.708148688644|33.708148688644|32.777388805118|32.02214641773|32.02214641773|31.78182877659|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.173491917948|-33.707087471285|-33.707087471285|32.389710631438|32.389710631438|32.389710631438|32.389710631438|32.389710631438|32.389710631438|32.389710631438|32.389710631438|32.389710631438||32.389710631438|31.896345578375|31.800989660311|31.800989660311|31.800989660311|31.800989660311|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464|31.730970459464||31.730970459464|30.992744531105|29.203974418284|29.203974418284|29.203974418284|28.930708637504|28.930708637504|28.907453579669|28.828926133367|28.828926133367|28.828926133367|28.828926133367|28.828926133367|28.548806136684|28.439267551257|28.439267551257|28.436962881964|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.170671465108|28.170671465108|28.170671465108|28.170671465108||28.170671465108|28.170671465108|28.025191203432|||27.913320934272|27.913320934272|27.913320934272|27.418689952401|27.41393062938|27.41393062938
09001|25045|/equities/northwest-healthcare-prop-reit|TSX||-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.1825424990506|-5.2833805439043|-5.3104228837808|-5.3410255493411|-5.3672505287868|-5.3817839340885|-5.3817839340885|-5.3817839340885|-5.4172601122017|-5.4541778717168|-5.4707532893428|-5.5444480854944|-5.5928539591231|-5.5928539591231|-5.5928539591231|-5.5928539591231|-5.5928539591231|-5.5928539591231|-5.5928539591231|-5.5928539591231|-5.5928539591231|-5.5928539591231|-5.5928539591231|-5.5928539591231||-5.6476153352965|-5.7040168686166|5.3784718140011|5.3784718140011|5.3784718140011|5.3784718140011|5.3784718140011|5.3784718140011|5.3553588381691|5.3553588381691|5.3553588381691|5.3365098890643|5.2422335078298|5.1834361143538|5.1834361143538|5.1499830169968|5.1499830169968|5.074425556427|5.0076949620311|4.9641054762805|4.9073395611406|4.817043953644|4.7426795437243|4.7426795437243|4.7426795437243|4.7426795437243|4.7426795437243|4.7426795437243|4.729431500724||4.729431500724|4.729431500724|4.729431500724|4.729431500724|4.729431500724|4.729431500724|-5.1856427692377|-5.1856427692377|-5.1856427692377|-5.2007141668491|-5.2253434785006|-5.2253434785006|-5.2253434785006|4.790121711938|4.790121711938|4.790121711938|4.790121711938|4.790121711938|4.790121711938||4.790121711938|4.790121711938|4.790121711938|4.790121711938|4.790121711938|4.790121711938|4.790121711938|4.790121711938|4.790121711938|4.7367581787263|4.7367581787263|4.7367581787263|4.7367581787263|4.7367581787263|4.6600718604384|4.6600718604384|4.5784134982756|-4.9034868273904|-4.9034868273904|-4.9034868273904|-4.9034868273904|-4.9034868273904|-4.9034868273904|-4.9034868273904||-4.9662935997484|-4.9662935997484|-4.9662935997484|-4.9662935997484|-4.9662935997484|-4.9662935997484|-5.0256044098004|-5.0684490941481|-5.1154987042167|-5.1344431975394|-5.1882703943285|4.8886543701398|4.8886543701398|4.8886543701398|4.8886543701398|4.8886543701398|4.8886543701398|4.8886543701398|4.8886543701398|4.8886543701398|4.8886543701398|4.8886543701398|4.8886543701398|4.8886543701398|4.8886543701398|4.8886543701398|4.8886543701398|4.8886543701398|4.8886543701398||4.8886543701398|4.8886543701398|4.8368383193797|4.8284313176281|4.7757697089882|4.7757697089882|4.7757697089882|4.7057340891238|4.7057340891238|4.6959064633606|4.6959064633606|4.6346993484318|4.6346993484318|4.6318882878423|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.6103662304443|4.4487403556552|4.383045055783|4.3744944492051|4.3690407324282|4.3690407324282|4.3690407324282||4.3690407324282|4.3690407324282|4.3690407324282|4.3690407324282|4.3690407324282|4.3690407324282|4.1411563608876|4.1146181660483|4.0879091772316|3.9815656380386|-4.4051184376887|-4.4051184376887|-4.4051184376887|-4.4051184376887|-4.4051184376887|-4.4051184376887|-4.4051184376887|-4.4184649609649|-4.4223115075059|-4.4223115075059|-4.4223115075059|-4.5109015425518|-4.5832239478247|-4.6530264582255|-4.6559327617937|-4.6559327617937|-4.6559327617937|-4.6559327617937||-4.6559327617937|-4.6559327617937|-4.6559327617937|-4.6843695392933|-4.8049624072581|-4.8049624072581|-4.8855139532651|-5.0250154114394|-5.1055726581844|-5.1917476183874|4.8543037330754|4.8543037330754|4.8543037330754|4.8543037330754|4.8543037330754|4.8543037330754|4.8543037330754|4.8543037330754|4.8543037330754|4.8543037330754|4.8543037330754|4.8543037330754|4.8543037330754|4.8543037330754|4.8543037330754|4.8398067195893|4.8398067195893|4.8398067195893|4.8398067195893|4.8398067195893|4.8379712879512|4.8379712879512|4.8334828850484|4.8334828850484||4.7255366904709|4.6083741301931|4.4970824315191|||4.4167584395012|4.4052868657201|4.3167076169219|4.2891198594004|4.2723555519216|4.2498831368809
09002|941685|/equities/osisko-gold-ro|TSX||-28.36579056911|-28.36579056911|-28.36579056911|-28.36579056911|-28.36579056911|-28.36579056911|-28.36579056911|-28.36579056911|-28.36579056911|-28.36579056911|-28.36579056911|-28.36579056911|-28.436433486722|-28.731592898658|-29.091215404196|27.566547416617|27.566547416617|27.566547416617|27.566547416617|27.566547416617|27.566547416617|27.566547416617|27.566547416617|27.566547416617|27.405415086208|27.405415086208|27.405415086208|27.405415086208|27.405415086208|27.172128284704|26.428475897324|25.904973287066|25.755525980482|25.236418523269||24.929632493608|24.223480247516|23.88071703501|23.88071703501|23.863169111678|23.863169111678|23.823726392631|23.823726392631|23.823726392631|23.823726392631|23.823726392631|23.823726392631|23.401917696932|23.288171369032|23.288171369032|22.958596624861|22.958596624861|22.958596624861|22.958596624861|22.958596624861|22.958596624861|22.157329256811|-24.040595460116|-24.040595460116|-24.040595460116|-24.040595460116|-24.040595460116|-24.040595460116|-24.405661927527||-24.479373637629|-24.479373637629|-24.479373637629|-24.479373637629|-24.479373637629|-24.479373637629|-24.479373637629|-24.479373637629|-24.479373637629|-24.479373637629|-24.479373637629|-24.479373637629|-24.479373637629|-24.479373637629|-24.479373637629|-24.479373637629|-24.60246777411|-24.60246777411|-24.803853616402||23.090725804819|23.090725804819|23.090725804819|23.090725804819|23.090725804819|23.090725804819|23.090725804819|23.090725804819|23.090725804819|23.090725804819|23.090725804819|23.090725804819|22.940806814314|22.624230645631|22.044143966541|21.490160628276|-22.864283028854|-22.864283028854|-22.864283028854|-22.864283028854|-22.864283028854|-22.864283028854|-22.864283028854|-22.864283028854||-22.870066696742|-22.870066696742|-22.870066696742|-22.900906622784|-23.627674381354|21.657960403211|21.657960403211|21.657960403211|21.657960403211|21.657960403211|21.657960403211|21.657960403211|21.657960403211|21.657960403211|21.657960403211|21.657960403211|21.657960403211|21.399321549233|21.399321549233|21.399321549233|21.282246463364|21.282246463364|21.282246463364|21.282246463364|21.282246463364|21.282246463364|21.282246463364|21.282246463364|21.282246463364||21.123606965349|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.904137032865|20.880167477374|20.880167477374|20.880167477374|20.880167477374|20.880167477374|20.880167477374|20.880167477374|20.880167477374|20.880167477374||20.377964118062|20.109914084274|20.109914084274|20.109914084274|20.109914084274|20.109914084274|20.109914084274|20.109914084274|20.109914084274|20.109914084274|20.109914084274|20.109914084274|20.109914084274|20.109914084274|19.828793176896|19.680881218653|19.462646171496|19.088697824269|19.088697824269|18.424109787179|-20.139724928264|-20.139724928264|-20.139724928264|-20.139724928264|-20.139724928264|-20.139724928264|-20.139724928264|18.878313203975||18.878313203975|18.878313203975|18.878313203975|18.878313203975|18.878313203975|18.878313203975|18.878313203975|18.878313203975|18.878313203975|18.59683944714|18.59683944714|18.59683944714|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.146415297863|18.146415297863|18.146415297863|18.146415297863|18.146415297863|18.146415297863|18.146415297863|18.146415297863|18.146415297863||18.146415297863|18.146415297863|18.146415297863|||18.146415297863|18.003003625872|18.003003625872|18.003003625872|-19.759126539491|-19.759126539491
09003|24624|/equities/pembina-pipeline-corp|TSX||-60.378048143649|-60.526718362463|57.720129599368|57.720129599368|57.720129599368|57.720129599368|57.15986783217|-59.546082761409|-59.546082761409|-59.546082761409|-59.546082761409|-59.546082761409|-59.546082761409|-59.546082761409|-59.546082761409|-59.546082761409|-59.546082761409|-59.546082761409|57.360766529135|57.360766529135|57.360766529135|57.360766529135|57.360766529135|57.360766529135|57.360766529135|57.360766529135|57.360766529135|57.360766529135|57.360766529135|57.360766529135|57.335853284257|57.286781409998|56.633089599366|56.623074613671||56.623074613671|56.108694591633|55.977658971826|55.977658971826|55.977658971826|55.640177127034|54.97519913902|54.687442368822|53.871047305351|53.572275902701|53.566022823805|53.566022823805|53.566022823805|53.566022823805|53.566022823805|53.566022823805|53.566022823805|53.566022823805|53.566022823805|53.566022823805|53.566022823805|53.384042255682|53.384042255682|53.384042255682|53.384042255682|53.179312661599|53.179312661599|52.902013093577|52.526223044817||52.526223044817|52.526223044817|52.526223044817|52.526223044817|52.449138276251|51.940707330871|51.77220534591|51.77220534591|51.77220534591|51.77220534591|51.77220534591|51.77220534591|51.77220534591|51.77220534591|51.77220534591|51.77220534591|51.77220534591|51.77220534591|51.77220534591||51.77220534591|51.77220534591|51.77220534591|51.3385775358|51.3385775358|51.3385775358|51.165086405203|51.115373232547|50.880690047678|50.717433979706|50.396593573575|50.147604945506|49.970947481091|49.958330797186|49.958330797186|49.837866331726|-51.414471504551|-51.414471504551|-51.414471504551|-51.414471504551|-51.414471504551|-51.414471504551|-51.414471504551|-51.414471504551||-51.414471504551|-51.414471504551|-51.414471504551|-51.414471504551|-51.414471504551|-51.414471504551|-51.445836498308|-51.445836498308|-51.445836498308|-51.445836498308|49.59613153579|49.59613153579|49.59613153579|49.262877783684|49.262877783684|48.990644739086|48.990644739086|48.990644739086|48.990644739086|48.990644739086|48.990644739086|48.990644739086|48.990644739086|48.990644739086|48.990644739086|48.990644739086|48.990644739086|48.990644739086|48.990644739086||48.990644739086|48.990644739086|48.990644739086|48.639050269584|48.537962449014|48.537962449014|48.340514620609|47.77223847582|47.556375431508|47.467811407482|47.467811407482|47.467811407482|47.467811407482|47.467811407482|47.467811407482|47.04034531319|46.768996055522|-48.749550670129|-48.749550670129|-48.749550670129|-48.749550670129|-48.749550670129|-48.749550670129|-49.023666215983|47.403021722898|47.403021722898|47.403021722898|47.403021722898|47.403021722898|47.403021722898|47.217246062076|47.066185853935|47.066185853935|47.066185853935|47.066185853935||47.066185853935|47.066185853935|47.066185853935|47.066185853935|47.066185853935|47.066185853935|47.066185853935|47.066185853935|47.066185853935|47.066185853935|47.066185853935|47.066185853935|46.614095155902|46.354549664599|46.250552317662|46.250552317662|45.927153321843|45.927153321843|45.927153321843|45.927153321843|45.817112945561|45.452902501429|45.338226629192|44.82052795191|44.764753466397|-46.777967536102|-46.777967536102|-46.777967536102||-46.777967536102|-46.777967536102|-46.777967536102|-46.777967536102|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.17403748481|45.137820699132|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357||-46.577725103357|-46.577725103357|-46.577725103357|||-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357
09004|24468|/equities/primo-water-corp?cid=24468|TSX|||||||||||||||-37.823713136761|-37.823713136761|-37.823713136761|-37.823713136761|-37.974832143337|-37.974832143337|-37.974832143337|-37.974832143337|-38.227764118546|-38.679409014775|36.344969006296|36.344969006296|36.344969006296|36.114730176606|36.114730176606|36.114730176606|35.81858752533|35.52676416287|35.07529667626|34.836440709014|34.356601347282||32.95078888558|32.95078888558|32.95078888558|32.373655114159|32.364414480394|32.364414480394|32.364414480394|32.364414480394|32.364414480394|32.364414480394|32.364414480394|32.364414480394|32.364414480394|32.364414480394|32.364414480394|32.364414480394|32.364414480394|31.959349185301|31.312053819578|30.727281513127|30.365870729985|29.871888990923|29.871888990923|29.871888990923|29.871888990923|29.610431216077|29.042146389038|28.766682070849|28.766682070849||28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849|28.766682070849||28.766682070849|28.766682070849|28.34742526915|28.103805540959|-29.997902904153|-29.997902904153|-29.997902904153|-29.997902904153|-29.997902904153|-29.997902904153|-29.997902904153|-30.102113443613|-30.4004992644|-30.4004992644|-30.4004992644|-30.760347903517|-30.760347903517|-30.760347903517|-30.760347903517|-31.11538639416|-31.418762846674|-31.490135196422|-31.490135196422|-31.490135196422||-32.380207295523|-32.380207295523|-32.380207295523|-32.380207295523|-32.380207295523|30.01301016269|30.01301016269|30.01301016269|30.01301016269|30.01301016269|29.979568752703|29.979568752703|29.979568752703|29.817853593227|29.761503377884|29.625924280437|29.625924280437|29.625924280437|29.347693844142|29.279254537734|29.279254537734|29.279254537734|29.279254537734|29.279254537734|29.279254537734|28.771116051313|28.430683967401|28.286870290758|27.895967803533||27.202741660603|27.090375274533|27.090375274533|27.090375274533|27.090375274533|27.090375274533|27.090375274533|26.369862602943|26.208179843419|26.190200156628|25.876333363254|25.433148312788|25.056276560074|24.964196046464|24.809106120658|24.75511747951|24.581797034152|24.544218494503|24.488021058074|24.270023419053|23.908357701467|23.668175999508|23.605541902919|23.605541902919|23.605541902919|23.605541902919|23.605541902919|23.605541902919|23.605541902919|23.605541902919|23.605541902919|23.605541902919|23.605541902919|23.605541902919|23.605541902919||23.605541902919|23.57004664357|23.560640026778|23.560640026778|23.560640026778|23.118489240772|23.00498896083|22.844431246218|22.367146426767|22.221274409394|22.154193173625|21.937436486591|21.366039701423|21.108933815384|20.928814659542|20.663683001671|20.610204238002|20.590781761876|20.491424218009|20.432222614551|20.432222614551|20.233024237183|20.062526620789|19.392806597731|19.265836373327|19.265836373327|19.265836373327|19.265836373327||19.265836373327|19.084262361524|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.417579979674|-20.422311406418|-20.643123950212|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704||19.739089548704|19.739089548704|19.739089548704|||19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704
09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX||130.26377222364|130.03363166721|129.78080004244|129.78080004244|129.78080004244|126.55061275196|123.57067629178|122.9127104218|122.9127104218|122.9127104218|121.66579929272|120.82383654659|120.82383654659|120.82383654659|120.55149166391|116.83313351264|116.83313351264|115.99181345426|113.40980495812|113.40980495812|113.40980495812|113.40980495812|113.40980495812|112.78061977362|112.40957467794|111.16948880525|111.16948880525|111.16948880525|111.16948880525|108.15554332039|-113.4463669037|-113.4463669037|-113.4463669037|-113.4463669037||-113.4463669037|-113.4463669037|-113.4463669037|-113.4463669037|-113.4463669037|-113.4463669037|-113.4463669037|-113.4463669037|-113.4463669037|-113.4463669037|-114.7590188158|-115.75890701485|-117.70101047304|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.14300180826||111.14300180826|111.14300180826|111.14300180826|111.14300180826|111.12611798615|109.8890155087|108.97224206506|107.40693801839|106.87937486391|106.46707977433|105.09731318309|104.0670143427|-110.2111998746|-110.2111998746|-110.2111998746|-110.2111998746|-110.2111998746|-110.2111998746|-110.2111998746||-110.2111998746|-113.35633205806|105.80162616717|105.80162616717|105.80162616717|105.80162616717|105.80162616717|105.80162616717|105.80162616717|105.80162616717|105.80162616717|105.80162616717|105.58625153422|105.13417020241|103.65756912587|103.65756912587|103.65756912587|103.65756912587|103.65756912587|103.65756912587|103.65756912587|103.65756912587|103.65756912587|103.65756912587||103.65756912587|103.65756912587|103.65756912587|103.65756912587|103.65756912587|103.65756912587|103.65756912587|103.65756912587|103.65756912587|102.9272982319|102.79598489315|102.79598489315|102.36498160396|102.00497833926|100.61108628068|-104.5981976304|-104.5981976304|-104.5981976304|-104.5981976304|-104.5981976304|-105.59188512006|100.17982060615|100.17982060615|100.17982060615|100.17982060615|100.17982060615|100.17982060615|100.17982060615|100.17982060615||100.17982060615|100.17982060615|100.17982060615|100.17982060615|100.17982060615|100.17982060615|-102.38682224581|-102.38682224581|-102.38682224581|-102.38682224581|-102.48872973975|-102.48872973975|-102.89192737535|-104.23713815428|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309||99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.611714706309|99.209688991846|98.618542188342|97.469489726684|96.954185556067|96.954185556067|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.844829608101|96.302588199132|91.7756503672|88.12591675681|88.12591675681|88.12591675681||88.12591675681|87.568241637748|87.027715427949|87.027715427949|87.027715427949|87.027715427949|86.021907099169|85.017399319986|82.972662723704|-87.790287597686|-87.790287597686|-87.790287597686|-87.790287597686|-87.790287597686|-87.790287597686|-87.790287597686|-87.790287597686|-89.353653174539|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328||83.807458866558|83.547181858974|83.038810904774|||82.621759281226|82.621759281226|82.621759281226|82.621759281226|82.621759281226|82.621759281226
09006|24514|/equities/calloway-reit|TSX||-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.876939306007|-25.916044775365|-26.132271625066|-26.366524626265|-26.366524626265|-26.366524626265|-26.366524626265|-26.366524626265|-26.366524626265|-26.366524626265|-26.366524626265|-26.366524626265|-26.366524626265|-26.366524626265|-26.366524626265||-26.366524626265|-26.366524626265|-26.65002656143|-26.793363731891|-26.924847993354|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.829214769914|25.692461444619|25.408845532474|25.050939149919|24.908821921948|24.77887741349|24.77887741349|24.77887741349|24.712641676508|24.639095699622||24.639095699622|24.639095699622|24.617710198681|24.617710198681|24.323011704861|23.827235562469|23.578039123907|23.393377677483|23.326736186806|23.326736186806|23.326736186806|23.326736186806|23.326736186806|23.326736186806|23.326736186806|23.326736186806|23.326736186806|23.326736186806|23.326736186806||23.326736186806|23.326736186806|23.326736186806|23.326736186806|23.326736186806|23.326736186806|23.241341889718|23.241341889718|23.15371355836|23.0241261039|22.775866776039|22.775866776039|22.775866776039|22.698185370289|22.588539571588|22.537264580004|22.026405911172|21.619895728125|21.52766215326|21.470063268424|-22.453032685826|-22.453032685826|-22.453032685826|-22.453032685826||-22.453032685826|-22.453032685826|-22.453032685826|-22.453032685826|-22.453032685826|-22.453032685826|-22.508926075376|-22.580472064986|-22.726080869055|-22.79508969344|-22.89343311563|-23.025482095776|-23.037816558721|-23.037816558721|-23.065632558422|-23.065632558422|-23.065632558422|-23.065632558422|-23.065632558422|-23.065632558422|-23.065632558422|-23.065632558422|-23.065632558422|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023||-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.146332724023|-23.263991947439|-23.263991947439|-23.616658126277|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681||-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.632681552681|-23.790757382482|-24.020841294494|-24.129823664787|-24.239803080165|-24.254648583529|-24.254648583529|-24.254648583529|-24.423499417965|-24.503085160867|-24.503085160867|-24.503085160867|-24.650650581403|-24.884611642674|-25.045646136045|-25.045646136045|-25.045646136045|-25.045646136045|-25.045646136045||-25.045646136045|-25.045646136045|-25.045646136045|-25.045646136045|-25.484869918705|-25.484869918705|-25.484869918705|-25.560117485936|-25.560117485936|-25.659079000228|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.156795701129|23.841162267375|23.695735683096|23.69026209475||23.607313932335|23.607313932335|23.607313932335|||23.607313932335|23.607313932335|23.607313932335|23.607313932335|23.607313932335|23.607313932335
09007|976225|/equities/teck-resources-ltd-a|TSX||-68.640406843701|-68.640406843701|-68.640406843701||-68.640406843701|-68.640406843701|-68.640406843701|-68.640406843701|-68.640406843701|-68.640406843701|-68.640406843701||-68.640406843701|-69.738229165121|65.725287416448|65.725287416448|65.725287416448|-69.711348152316|-69.711348152316|-69.711348152316|-69.711348152316|-69.711348152316|-70.940940645179|-71.312714659329|-71.371598392352|-71.371598392352|-71.371598392352|-71.545541955198|-71.545541955198|-71.545541955198|-71.545541955198|-71.545541955198|-71.545541955198|-71.545541955198||-71.545541955198|-71.545541955198|-71.545541955198|-72.090048261445|68.196401593308|68.196401593308|68.196401593308|68.196401593308|68.196401593308|68.196401593308|68.196401593308|68.196401593308|65.307101022584|65.307101022584|62.705666395672|62.151850007914|62.139835647899|60.527034870075|-63.9879379717|-63.9879379717|-63.9879379717|-63.9879379717|-63.9879379717|-63.9879379717|-64.48505999948|-64.646615212774|-65.966068448373|-65.966068448373|-67.111185486392||62.562113165415|62.562113165415|62.562113165415|62.562113165415|62.562113165415|61.959743874604|61.959743874604|61.959743874604|61.60524193217||61.60524193217|60.568605808965|-67.199170017819|-67.199170017819|-67.199170017819|-67.199170017819|-67.199170017819|-67.497987159217|-67.497987159217||-68.708317845093|63.018313781436|63.018313781436|-67.06862247728|-67.06862247728|-67.06862247728|-67.06862247728|-67.06862247728|-67.644025678355|-68.313917657754|-68.325461622764|-68.74162318606|-69.705845378831|-69.705845378831|-69.705845378831|-69.705845378831|-69.705845378831|-69.705845378831|-69.705845378831|-71.360381787569|66.557353874544|65.635948071325|-68.793764001731|-68.793764001731||-68.793764001731|-68.793764001731|-68.793764001731|-68.793764001731|-68.793764001731|-68.793764001731|-68.793764001731|-68.793764001731|-69.031749044676|-69.031749044676|-69.404163452011|-69.922958475596|-71.679517612347|-71.679517612347|-72.209006030386|-72.209006030386|-72.209006030386|-72.209006030386|-72.209006030386|-74.199001358459|-74.199001358459|-74.199001358459|-74.243473378973|-74.243473378973|-74.243473378973|-74.243473378973|-74.243473378973|-74.840239358454|69.425160323449||67.961286026976|67.672177225831|67.672177225831|67.672177225831|66.786332197252|66.786332197252|65.659256691472|64.857363951953|64.857363951953|64.857363951953|64.857363951953|64.857363951953|64.857363951953|64.857363951953|64.857363951953|63.145401915745|61.740448166745|-66.293029435602|-66.293029435602|-67.637254326572|63.500411478243|63.500411478243|63.500411478243|63.500411478243|63.500411478243|63.500411478243|63.500411478243|63.500411478243|62.79156903819|61.455645588414|61.455645588414|61.455645588414|60.229053315605|59.329502327668|59.205558599617||57.183954253888|56.919984047593|56.919984047593|56.919984047593|56.919984047593|56.919984047593|56.919984047593|56.919984047593|56.919984047593|56.919984047593|56.511093767684|55.668437807871|53.466597284556|53.096774752141|53.093637977707|52.084598473562|50.888998380251|50.817959780246|50.817959780246|50.297599655398|50.297599655398|50.297599655398|50.297599655398|50.297599655398|50.297599655398|-52.615350421056|-52.615350421056|-52.615350421056||-52.615350421056|-52.615350421056|-52.615350421056|-52.615350421056|-53.02771808849|-53.02771808849|-53.761908554879|-54.363787783348|52.00187340342|52.00187340342|52.00187340342|52.00187340342|52.00187340342|52.00187340342|52.00187340342|52.00187340342|52.00187340342|51.739305714358|-53.196113881586|-53.196113881586|-53.196113881586|-53.196113881586|-53.56957150512|-53.607857397454|-53.889287395893|-54.54976232363|-54.616403556678|-55.395447175605|-56.141052476679|53.534421245329|53.534421245329|53.534421245329|53.534421245329|53.534421245329||53.534421245329|53.534421245329|53.534421245329|||53.233606328779|53.233606328779|52.592341306268|52.547214410996|52.547214410996|51.884680746104
09008|24662|/equities/telus-corp|TSX||-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.038496473979|-22.2277727961|-22.575024909383|-22.647527821203|-22.793364877325|-22.817357093505|-22.817357093505|-22.817357093505|-22.817357093505|-22.817357093505|-22.874906428206|-22.874906428206|-22.874906428206|-22.874906428206|-22.874906428206|-22.874906428206|-22.874906428206|-22.874906428206||-22.874906428206|-22.874906428206|-22.874906428206|-22.967116973519|-22.979019851287|-23.155021264376|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|22.186625335683|21.939027519214|21.793919054654|21.456577477617|-22.446529084704||-22.446529084704|-22.446529084704|-22.483253992903|-22.483253992903|-22.483253992903|-22.483253992903|-22.483253992903|21.569952405946|21.569952405946|21.569952405946|21.569952405946|21.569952405946|21.569952405946|21.569952405946|21.569952405946|21.569952405946|21.569952405946|21.569952405946|21.569952405946||21.569952405946|21.500224976028|21.421360868309|21.237624055914|21.091248069396|21.058052948438|20.931170281793|20.825610494943|20.825610494943|20.825610494943|20.806988999102|20.806988999102|20.594987018079|20.403874829048|-21.431813327796|-21.431813327796|-21.431813327796|-21.431813327796|-21.431813327796|-21.431813327796|-21.431813327796|-21.431813327796|-21.431813327796|-21.431813327796||-21.704237929458|-21.741375172|-21.965694228654|-22.238365445921|-22.238365445921|-22.238365445921|-22.238365445921|-22.238365445921|-22.358185117321|-22.580760232693|-22.634733774139|-22.890259744804|21.872503755582|21.872503755582|21.872503755582|21.872503755582|21.872503755582|21.752504452614|21.621351797339|21.621351797339|21.621351797339|21.621351797339|21.621351797339|21.621351797339|21.621351797339|21.621351797339|21.621351797339|21.621351797339|-22.614733991854||-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854|-22.614733991854||-22.694429575814|-22.694429575814|-22.694429575814|-22.78714390531|-23.370159793064|-23.537240368325|-23.537240368325|-23.537240368325|-23.537240368325|-23.598322504316|-23.724246362353|-24.14138513528|-24.341538598391|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265||-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.391612409265|-24.620124365125|-24.632360592191|-24.789845297408|23.538192729385|23.538192729385|23.538192729385|23.538192729385|23.538192729385|23.538192729385|23.538192729385|23.538192729385|23.484102757144|23.481224518537|23.443299421939|23.443299421939|23.443299421939|23.443299421939|23.26922123661|-24.575951876585|-24.575951876585|-24.575951876585|-24.575951876585|-24.575951876585|-24.575951876585|-24.575951876585|-24.575951876585|-24.575951876585||-24.575951876585|-24.575951876585|-24.575951876585|||-24.786612844406|-24.900680488942|-25.034646293187|-25.25738374024|-25.425426708652|-25.751308479787
09009|24663|/equities/transalta|TSX||14.352947788937|14.176052973782|13.84339234356|13.726296297369|13.726296297369|13.726296297369|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.659341263167|13.616762803889|13.616762803889|13.616762803889|13.616762803889|13.616762803889|13.616762803889|13.616762803889|13.616762803889|13.616762803889|13.616762803889|13.39751394468|13.373949575485||13.373949575485|13.373949575485|13.373949575485|13.373949575485|13.373949575485|13.27605459432|13.226172046972|13.189912881137|13.176570245161|13.161938757237|13.161938757237|12.999376767804|12.855140520389|12.679323012359|12.606470009494|12.054410666016|12.022822354786|12.022822354786|11.954802485033|11.773391374531|11.696823526955|11.680637334824|11.647652651469|11.614058681771|11.503398573448|11.380244546527|11.380244546527|11.131484905543|11.131484905543||11.131484905543|11.131484905543|11.131484905543|11.117296414687|11.117296414687|10.955607207962|10.757340731829|10.640379127098|10.596041043698|10.596041043698|10.596041043698|10.533934522668|10.343815407267|10.200231721248|10.200231721248|10.200231721248|10.200231721248|10.200231721248|10.200231721248||10.200231721248|9.9202575443477|9.4616750344403|9.451061774692|9.451061774692|9.451061774692|9.451061774692|9.451061774692|9.451061774692|9.451061774692|9.451061774692|9.451061774692|9.451061774692|9.451061774692|9.451061774692|9.451061774692|9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475||9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475|9.3039042463475|9.1760045676953|9.1425378405354|9.1425378405354|9.1425378405354|9.082664653945|9.082664653945|9.082664653945|9.082664653945|9.082664653945|9.082664653945|9.082664653945|9.082664653945||9.082664653945|9.082664653945|9.082664653945|9.082664653945|9.082664653945|9.082664653945|9.082664653945|9.0507385700809|9.0393061600923|9.0393061600923|8.7431182290447|8.544853729819|8.4595596997989|8.4182436983298|8.4182436983298|8.4182436983298|8.4086042025035|8.3245598053872|-9.0309123748156|-9.0309123748156|-9.0309123748156|-9.0309123748156|-9.0309123748156|-9.0309123748156|-9.0309123748156|-9.0534257507254|-9.0534257507254|-9.0534257507254|-9.2190839025631|-9.2228707442962|-9.2357279362452|-9.2357279362452|-9.2357279362452|-9.3360870747844|-9.3685189931379||-9.3685189931379|-9.3685189931379|-9.3685189931379|-9.3685189931379|-9.3685189931379|-9.3685189931379|-9.3685189931379|-9.4887887657408|-9.4887887657408|-9.4892095129494|-9.5350426912313|-9.5350426912313|-9.7378251552587|8.8850529245019|8.8850529245019|8.8850529245019|8.8850529245019|8.8850529245019|8.8850529245019|8.8850529245019|8.8850529245019|8.8850529245019|8.8850529245019|8.8850529245019|8.8850529245019|-9.8636999950144|-9.8636999950144|-9.9213331391782||-9.9442834688377|-9.9442834688377|-9.9442834688377|-9.9442834688377|-9.9448331636917|-9.9448331636917|-9.9448331636917|-10.003703519452|-10.029115169962|-10.170683880338|-10.276315181|-10.485350362176|-10.51177781568|-10.605308728594|-10.703341738142|-10.703341738142|-10.703341738142|-10.703341738142|-10.866490805323|-10.870111839486|-10.870111839486|-10.920124893401|-10.950694063211|-11.115437316666|-11.115437316666|-11.115437316666|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935||-11.158723704935|-11.158723704935|-11.158723704935|||-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935
09010|24665|/equities/transcontinental-inc|TSX||-17.674962168449|-17.674962168449|-17.674962168449|-17.674962168449|-17.674962168449|-17.674962168449|-17.674962168449|-17.674962168449|-17.674962168449|-17.924402587407|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.881777392297|16.693641886081||16.605713668759|16.596904029775|16.408338181678|16.408338181678|16.364233843008|16.364233843008|16.364233843008|16.364233843008|16.288250906869|16.288250906869|16.189445371544|16.073828983214|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.943672226591|15.850143366989|15.850143366989||15.850143366989|15.850143366989|15.850143366989|15.850143366989|15.762937049001|15.584520277694|15.584520277694|15.584520277694|15.584520277694|15.584520277694|15.447245210757|15.386563812461|15.386563812461|15.386563812461|15.386563812461|15.386563812461|15.386563812461|15.386563812461|15.386563812461||15.386563812461|15.386563812461|15.348403757111|15.284337168817|15.25134331636|15.25134331636|15.07482551924|14.904250721044|14.789723082722|14.589692297181|14.587886509709|14.587886509709|14.587886509709|14.587886509709|14.587886509709|14.587886509709|14.259873956897|14.192176864149|14.192176864149|14.192176864149|14.192176864149|14.192176864149|14.192176864149|14.192176864149||14.192176864149|14.192176864149|14.192176864149|14.192176864149|14.100196941696|13.858551934916|13.808391204099|13.715990135648|13.710694051107|13.710694051107|13.710694051107|13.710694051107|13.710694051107|13.710694051107|13.710694051107|13.641882128539|13.109869103766|-14.088973189049|-14.088973189049|-14.088973189049|-14.088973189049|-14.088973189049|-14.088973189049|-14.136081060494|-14.160367524983|-14.178540309713|-14.178540309713|-14.215600473402|-14.406222854188||-14.42241501447|-14.42241501447|-14.42241501447|-14.42241501447|-14.42241501447|-14.42241501447|-14.605461381502|-14.652179001247|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.746887981092|-14.80659507974|13.907651918311|13.907651918311|13.907651918311|13.907651918311|13.907651918311|13.907651918311|13.907651918311|13.907651918311|13.907651918311||13.907651918311|13.907651918311|13.907651918311|13.885729411528|13.885729411528|13.885729411528|13.840900672421|13.840900672421|13.832963835734|13.832963835734|13.646144216274|13.646144216274|13.646144216274|13.646144216274|13.646144216274|13.646144216274|13.646144216274|13.646144216274|13.646144216274|13.646144216274|13.646144216274|13.646144216274|13.422937517933|13.274375206422|13.168750769774|13.140235579546|13.140235579546|13.140235579546||13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|12.859316347616|12.859316347616|12.859316347616|12.859316347616|12.859316347616|12.859316347616|12.653291629883|12.653291629883||12.632545867598|12.539411400457|12.539411400457|||12.539411400457|12.424901907863|12.394335580338|12.299816794383|12.033685519946|11.755761387892
09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX||109.90450753869|109.38423038775|109.38423038775|109.38423038775|109.38423038775|109.38423038775|-117.08471201086|-117.08471201086|-117.08471201086|-117.08471201086|-117.08471201086|-117.08471201086|-117.08471201086|-117.08471201086|-121.16912182861|115.0393567082|115.0393567082|115.0393567082|115.0393567082|115.0393567082|115.0393567082|115.0393567082|115.0393567082|115.02595064339|114.0815523666|114.0815523666|114.0815523666|114.0815523666|113.98560826446|112.96456482306|109.06174249003|107.65060610032|107.65060610032|105.26178269095||-112.59872566958|-112.59872566958|-112.59872566958|-112.6967604457|-112.6967604457|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|106.65603646145|-111.99627169507|-111.99627169507|-111.99627169507|-111.99627169507|-112.45418950073|104.66797753729|104.66797753729|104.66797753729||104.66797753729|104.66797753729|104.66797753729|104.66797753729|104.66797753729|104.66797753729|104.40336700032|104.40336700032|104.00707642844|102.02508902341|100.83065175778|-107.77999897857|-107.77999897857|-107.77999897857|-107.77999897857|-107.77999897857|-107.77999897857|-107.77999897857|99.645584837712||99.645584837712|99.645584837712|99.645584837712|97.981196700737|97.981196700737|97.981196700737|97.981196700737|97.981196700737|97.652499565267|97.652499565267|97.652499565267|97.652499565267|97.652499565267|97.652499565267|96.17943973981|95.490491024241|94.35832586949|92.472027574038|90.166141918473|89.302457159896|89.302457159896|-94.571227028488|-94.571227028488|-94.571227028488||-94.571227028488|-94.571227028488|-94.571227028488|-94.732365848105|-94.732365848105|-94.732365848105|-94.732365848105|-94.732365848105|-94.929852858165|-95.209832711329|-95.250927337132|-95.932408518668|-95.932408518668|-95.932408518668|-95.932408518668|-95.932408518668|-95.932408518668|-95.932408518668|-95.963110437253|90.741492078668|90.741492078668|90.741492078668|90.741492078668|90.741492078668|90.741492078668|90.741492078668|90.741492078668|90.741492078668|90.741492078668||89.959988061991|88.469434994687|88.226591183333|88.177413941286|88.177413941286|88.177413941286|86.507677291126|84.815200194485|84.630428642315|84.630428642315|84.630428642315|84.630428642315|84.630428642315|84.630428642315|84.630428642315|84.630428642315|81.986865938022|81.590203936593|81.590203936593|81.590203936593|81.590203936593|81.068002576846|80.02552874486|80.02552874486|80.02552874486|80.02552874486|79.252025333674|79.252025333674|79.252025333674|78.49336127841|78.355400504928|78.176360801244|78.176360801244|78.157624672281|77.872917014611||75.208793885457|72.986436904522|72.254929927822|72.037146042713|71.82228249548|71.82228249548|70.969473417602|70.969473417602|70.969473417602|70.969473417602|70.969473417602|70.969473417602|69.659536665852|69.659536665852|68.951151444046|68.656274770728|67.918643500001|67.374049638808|64.455887978939|61.724870462845|61.713352782534|61.713352782534|61.713352782534|61.713352782534|61.69039430332|61.308768905002|61.250851592309|60.988172487955||-65.297911701896|-65.297911701896|-65.297911701896|-65.991013061447|-67.278904079776|-67.302393091366|-67.85321610575|-68.69301703909|-69.330576827558|-69.557304517464|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.737051985568|-70.737051985568|-71.375618217065|-73.415683160969|68.946092444382|68.946092444382|68.946092444382|68.946092444382|68.946092444382|68.946092444382|68.946092444382|68.946092444382|68.946092444382|68.946092444382||68.946092444382|68.946092444382|68.946092444382|||68.946092444382|68.600570609325|68.600570609325|68.600570609325|-73.236961652988|-73.236961652988
09012|24480|/equities/b2gold?cid=24480|TSX||-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.273204842249|-4.3157832920987|-4.3364258276575|-4.440473012036|-4.607747771018|-4.6652754166317|-4.7769725431548|4.4166846326667|4.4166846326667|4.4166846326667|4.4166846326667|4.4166846326667|4.4166846326667|4.4166846326667|4.4166846326667|4.4166846326667|4.4166846326667|4.4166846326667|4.3760387159805|4.3411539635636|4.2276712348702|4.2013013286328|4.0686680655717||-4.4388162078845|-4.4388162078845|-4.4388162078845|-4.4975735017974|-4.5380365223495|-4.5380365223495|-4.5380365223495|-4.5683740080295|-4.6248602007162|-4.6334557107567|4.1889496949249|4.1889496949249|4.1889496949249|4.1889496949249|4.1889496949249|4.1889496949249|4.1143208701587|4.1143208701587|4.0909118872193|4.0435132429895|3.9094592383501|3.6793993767761|-3.9336620537216|-3.9336620537216|-3.9336620537216|-3.9336620537216|-3.9557245783078|-3.9557245783078|-3.9642091214148||-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-3.9642091214148|-4.2002322607005|-4.2269843278065|-4.2269843278065||3.8821547604478|3.8821547604478|3.8821547604478|3.8821547604478|3.8821547604478|3.8821547604478|3.8821547604478|3.8821547604478|3.8821547604478|3.8821547604478|3.8821547604478|3.8821547604478|3.8821547604478|3.8685053561437|3.7950061928682|3.747784417145|3.6842050610566|3.5841166243049|-3.8478489253381|-3.8478489253381|-3.8478489253381|-3.8478489253381|-3.8478489253381|-3.8478489253381||-3.8478489253381|-3.8478489253381|-3.8478489253381|-3.8478489253381|-3.8478489253381|-3.8478489253381|-3.8478489253381|-3.8478489253381|-3.8517766764274|-3.8533629632118|-3.9181809796363|-3.943256724043|-3.9538970819757|-3.9538970819757|-3.9621079488646|-3.9934532028713|3.6366416581834|3.6366416581834|3.6366416581834|3.6366416581834|3.6366416581834|3.6366416581834|3.6366416581834|3.6366416581834|3.6366416581834|3.6366416581834|3.6366416581834|3.6366416581834|3.6366416581834||3.5668239735194|3.4922518699046|3.4922518699046|3.4490971437529|3.4490971437529|3.4490971437529|3.3373301152206|-3.7743946619321|-3.7743946619321|-3.7743946619321|-3.7743946619321|-3.8115496709931|-3.8839440428535|-3.8842602930449|-3.8842602930449|-3.8842602930449|-3.8842602930449|-3.8842602930449|-3.8842602930449|-3.9291781012639|-4.0285312935627|-4.0793319069335|-4.0793319069335|-4.0793319069335|3.7003902272509|3.7003902272509|3.5885671286325|3.5885671286325|3.5885671286325|3.5017411210516|3.4236013600538|3.3806681312134|3.3518533482607|3.3292145639505|3.3292145639505||3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.3292145639505|3.2552385230689|3.1540528506571|-3.4784520368151|-3.4784520368151|-3.5380022901487|-3.5811135391606|-3.6070707087399|-3.6380379418377|-3.6380379418377|-3.6380379418377||-3.6380379418377|-3.6380379418377|-3.6380379418377|-3.7211532438071|-3.7903743776607|-3.7903743776607|-3.8462493455993|-3.9016659962454|-3.9412954369428|-3.9875505146321|-4.0383373478659|-4.0383373478659|-4.0383373478659|-4.0383373478659|-4.0383373478659|-4.0383373478659|-4.0383373478659|-4.1581238504964|-4.1581238504964|-4.1581238504964|-4.2156930628439|-4.2552146716273|-4.2921826887303|-4.375758679727|-4.3798402805922|-4.3798402805922|-4.3798402805922|-4.4010429912958|-4.4010429912958|-4.4010429912958|-4.4192505037531|-4.4192505037531|-4.4386117630253|-4.4638162512885||-4.4638162512885|-4.4638162512885|-4.4638162512885|||-4.4638162512885|-4.4638162512885|-4.4638162512885|-4.4638162512885|-4.4638162512885|-4.4638162512885
09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX||-2.1610930411012|-2.1610930411012|-2.1610930411012|-2.1610930411012|-2.1610930411012|-2.1610930411012|-2.1662144824301|-2.1867464097293|-2.1867464097293|-2.1867464097293|-2.1867464097293|-2.1867464097293|-2.1867464097293|-2.2522182764777|-2.2969091603236|-2.3007324083068|-2.3688694087905|-2.4587814970613|-2.4587814970613|-2.4587814970613|-2.4587814970613|-2.4587814970613|-2.4587814970613|-2.4587814970613|-2.4587814970613|-2.4587814970613|-2.4839238771466|-2.5218600176736|-2.5333758877205|-2.5333758877205|-2.5333758877205|-2.5333758877205|-2.5898620736254|-2.6212355043769||-2.6377617812025|-2.6430685758444|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.6524513737291|-2.7160570639074|-2.7714523493913|-2.8616137040618||-2.9389078072237|-2.9389078072237|-2.9389078072237|-2.977610647531|-2.977610647531|-2.977610647531|-2.977610647531|-2.9850132448826|-2.9850132448826|-3.019923814451|-3.019923814451|-3.0344046898093|-3.0344046898093|-3.0344046898093|-3.0344046898093|-3.1304495276573|-3.1391106117172|-3.1790118204668|-3.183346309829||-3.3131626607845|-3.4958471454806|3.0445376235949|3.0445376235949|3.0445376235949|3.0445376235949|3.0445376235949|3.0445376235949|3.0445376235949|3.0445376235949|3.0445376235949|3.0445376235949|3.0445376235949|3.0445376235949|3.0445376235949|3.0445376235949|-3.5083071565275|-3.5083071565275|-3.5083071565275|-3.5083071565275|-3.5083071565275|-3.5083071565275|-3.5083071565275|-3.5083071565275||-3.6275397685875|-3.6275397685875|-3.7005997264506|-3.801499640955|-3.9388884835922|-4.0269405778133|-4.0269405778133|-4.0269405778133|-4.0269405778133|-4.0269405778133|-4.176045119308|-4.3106454830144|3.7279014959702|3.7279014959702|3.7279014959702|3.7279014959702|3.7279014959702|3.7279014959702|3.7279014959702|3.7279014959702|3.7279014959702|3.7279014959702|3.7279014959702|3.7279014959702|3.7279014959702|3.7279014959702|3.7279014959702|3.7279014959702|3.7279014959702||3.7279014959702|3.7279014959702|3.7279014959702|3.7279014959702|3.5043813157487|3.5043813157487|3.5043813157487|3.4137328840807|-3.9183000930671|-3.9183000930671|-3.9183000930671|-3.9183000930671|-3.9183000930671|-3.9183000930671|-3.9183000930671|-3.9183000930671|-3.9183000930671|-4.0570000684399|-4.1277779591106|-4.1277779591106|-4.200586465997|-4.3095406205593|-4.3311562837427|-4.4079514147248|3.8281042304322|3.8281042304322|3.8281042304322|3.8281042304322|3.8281042304322|3.7824819837312|3.7824819837312|3.7824819837312|3.6955950213926|3.6955950213926|3.6945500852285||-4.2191702045124|-4.2191702045124|-4.2191702045124|-4.266574621686|-4.266574621686|-4.266574621686|-4.266574621686|-4.266574621686|-4.3239809162929|-4.3239809162929|-4.3869233537067|-4.4535259061775|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5547769126119|-4.5936410489813|-4.6695370481112|-4.6695370481112|-4.6695370481112||-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.8019858516696|-4.9633173321621|-5.0797970399743|-5.1440670611117|-5.1440670611117|-5.1440670611117|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752||4.6199627844752|4.6199627844752|4.6199627844752|||4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752
09014|24683|/equities/valeant-pharma?cid=24683|TSX||-12.187311745446|-12.187311745446|-12.187311745446|-12.187311745446|-12.249235365966|-12.387483833211|-12.510537781072|-12.733811978146|-12.733811978146|-13.074235469815|-13.388595244086|12.036669113613|12.036669113613|12.036669113613|12.036669113613|12.036669113613|12.036669113613|12.036669113613|12.018880995835|12.018880995835|12.018880995835|11.270423368972|10.772668323095|10.772668323095|10.772668323095|10.772668323095|10.772668323095|10.772668323095|10.772668323095|10.772668323095|10.772668323095|10.772668323095|10.772668323095|10.655742602409||10.411525122654|10.411525122654|10.411525122654|10.411525122654|10.411525122654|10.411525122654|10.120028195923|10.040586774157|10.008684834399|10.008684834399|10.008684834399|9.8640944257463|9.7851009212224|9.7851009212224|9.7851009212224|9.7851009212224|9.6748341280319|9.3350941028968|8.583437849722|8.2860417649059|-8.8277935802268|-8.8277935802268|-8.8277935802268|-8.8277935802268|-8.8277935802268|-8.8277935802268|-8.8277935802268|-8.8277935802268|-8.8277935802268||-8.8277935802268|-8.8694667888922|-8.8694667888922|-8.9895775597831|-8.9895775597831|-8.9895775597831|-9.0045302224976|-9.083922712099|-9.0876264487787|-9.0876264487787|-9.0876264487787|-9.0876264487787|-9.0876264487787|-9.1056958740601|-9.3290272378312|-9.3290272378312|-9.3290272378312|-9.4000305492996|-9.4814226185082||-9.7415808080301|-10.261752694028|-10.261752694028|-10.261752694028|-10.261752694028|-10.261752694028|-10.261752694028|-10.309724906172|9.5286111440611|9.5286111440611|9.4137597574554|9.4137597574554|9.4137597574554|9.3234285489797|9.3234285489797|9.3234285489797|9.266031916062|9.1324304879174|9.1324304879174|9.1324304879174|8.8388123843919|8.8131508471067|8.8131508471067|8.8131508471067||8.6029449173141|8.4020921031546|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.4114800207823|-9.6310888653563|-9.6589876684399|-9.8066530263922|-9.8529475570279|-10.024941643141|-10.159379597132||-10.656532786096|-10.863369541924|-10.962506740698|-10.962506740698|-10.962506740698|-10.962506740698|-11.104452205376|-11.506613228802|-11.890681291161|-12.289646069803|-12.481829290697|-12.980921671467|-13.197689611758|-13.197689611758|-13.197689611758|-13.197689611758|-13.197689611758|-13.272988406646|-13.369987001935|-13.646651946747|-13.737946257817|-13.791051107233|-14.018334819438|-14.018334819438|-14.294261086387|-14.316956692716|-14.322354435652|-14.322354435652|-14.808726866741|13.149734910985|13.149734910985|13.149734910985|13.149734910985|13.149734910985|13.149734910985||13.149734910985|12.597482664343|12.107325014946|12.107325014946|11.92313918524|11.883487589414|11.79776407089|11.765293024272|11.755465724519|11.755465724519|11.755465724519|11.755465724519|11.755465724519|11.755465724519|11.755465724519|11.755465724519|11.755465724519|11.755465724519|11.755465724519|11.649961765664|11.376624434145|11.277360272575|11.121386416395|11.121386416395|11.121386416395|11.095429455394|10.795477270147|10.538308275034||10.512108576506|10.512108576506|10.447342939078|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.21144202654|10.21144202654|10.21144202654|10.21144202654|10.21144202654|9.9035464227693|9.5486650249237|9.5486650249237|9.5486650249237|9.5486650249237||9.5486650249237|9.3768501569688|9.1463680141465|||9.1463680141465|9.1463680141465|9.1463680141465|9.1463680141465|9.1463680141465|9.1463680141465
09015|42751|/equities/brp-inc?cid=42751|TSX||-72.301531459503|-72.301531459503|-72.301531459503|-72.301531459503|-72.301531459503|-72.301531459503|-72.301531459503|-72.410592239888|-73.11550513351|-73.11550513351|-73.11550513351|-73.11550513351|-73.11550513351|-74.032234097455|-74.550282444157|-74.550282444157|-75.325318404478|-76.005698482822|-76.005698482822|-76.005698482822|-76.005698482822|-76.912997025727|-77.575338658001|-77.575338658001|-77.575338658001|-77.575338658001|-77.575338658001|-77.575338658001|-81.728151012688|-84.564242275693|-84.564242275693|-84.564242275693|-85.295826497054|-85.605916939815||-85.983839693631|-85.983839693631|-85.983839693631|-85.983839693631|-85.983839693631|-85.983839693631|-85.983839693631|-86.499264495203|-87.665295036445|-88.443451329692|-88.443451329692|-88.443451329692|-88.443451329692|-88.843764520032|-88.843764520032|-88.843764520032|-88.843764520032|-88.843764520032|-88.843764520032|-88.843764520032|-88.843764520032|-88.843764520032|-88.843764520032|-88.843764520032|-92.773074282918|-95.699527252287|-99.647915327228|-99.647915327228|-99.647915327228||-99.647915327228|-99.647915327228|-99.647915327228|-99.647915327228|-99.647915327228|-99.647915327228|-99.647915327228|-100.08057727157|-100.08057727157|-100.08057727157|-100.08057727157|-100.08057727157|-100.08057727157|-100.08057727157|-100.08057727157|90.396091680579|90.396091680579|90.396091680579|90.396091680579||90.396091680579|90.396091680579|90.396091680579|89.347646316421|89.347646316421|89.347646316421|89.347646316421|89.347646316421|89.347646316421|89.347646316421|89.347646316421|89.347646316421|88.838496720937|87.85221983343|86.997465413474|85.43552005916|82.062126115226|-89.60953517339|-89.60953517339|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336||-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-91.266616712336|-92.439019400018|-94.114407227224|-94.114407227224|-94.114407227224|-94.483229608211|-95.313590335485|-95.885100152357|88.954058742353|88.954058742353|88.954058742353|88.954058742353|88.954058742353|88.954058742353|88.954058742353|88.954058742353||88.954058742353|88.954058742353|88.954058742353|88.954058742353|88.954058742353|88.954058742353|88.954058742353|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|88.694561362719|85.778953950113|82.584948240061||78.670505464812|-90.06604703471|-90.06604703471|-90.06604703471|-90.06604703471|-90.06604703471|-90.06604703471|-90.06604703471|-90.307830530239|-91.001771133418|-91.001771133418|-91.511444336685|-91.511444336685|-92.428823955095|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078||84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|84.789421610078|-92.265604818604|-92.265604818604|-92.265604818604|-92.265604818604|-93.314004302843|-94.003895416109|-95.671551852589|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.118308048303|87.118308048303|87.118308048303|87.118308048303|87.118308048303||87.118308048303|86.036452590156|85.96938971538|||84.023765129719|80.872522507414|-89.483735966535|-89.483735966535|-89.483735966535|-89.483735966535
09016|1055217|/equities/cameco-corp?cid=1055217|TSX||74.493966549581|72.859406650006|72.837048594734|72.837048594734|72.837048594734|72.837048594734|72.632828042|70.887030598289|69.190589689289|-78.717116263264|-78.717116263264|-78.717116263264|-78.717116263264|-78.717116263264|-78.717116263264|-78.717116263264|-78.717116263264|-78.717116263264|-78.717116263264|-78.717116263264|-80.764279710355|-80.764279710355|73.159403533512|73.159403533512|73.159403533512|73.159403533512|73.159403533512|73.159403533512|73.159403533512|73.159403533512|71.789891899486|70.603768760252|68.306408597681|64.638235199952||64.310379479994|64.310379479994|64.310379479994|64.310379479994|64.310379479994|63.380975589344|62.153303209487|60.891450316313|59.79772292972|59.478624266367|59.478624266367|59.478624266367|57.899579279931|57.582312523559|56.257013465779|54.196124979541|-56.534884172608|-56.534884172608|-56.534884172608|-56.534884172608|-56.534884172608|-56.534884172608|-56.534884172608|-56.534884172608|-56.534884172608|-56.534884172608|-58.42820475491|-58.898002867259|-58.901115475272||-60.252906227746|-60.69989585947|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996|-60.767975204996||-62.427194562016|-66.84243919061|-67.699771900805|-67.699771900805|-68.55974538661|-69.014992582662|-69.014992582662|-71.126839116597|-71.126839116597|-71.126839116597|-71.126839116597|-72.236492001771|-74.382769942018|66.259016651372|66.259016651372|66.259016651372|66.259016651372|63.783251083063|-73.079358779545|-73.079358779545|-74.135396016037|-74.621234225434|-74.621234225434|-74.621234225434||-74.621234225434|-74.621234225434|-74.621234225434|-74.621234225434|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|68.733866458763|67.948734236679|66.758994574559|66.758994574559|66.473647611212|66.473647611212|66.473647611212|66.473647611212|66.473647611212||63.099954293582|63.099954293582|63.099954293582|63.099954293582|63.099954293582|63.099954293582|63.099954293582|63.099954293582|63.099954293582|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|61.590933407273|60.162149840954|59.71738052069|59.71738052069|59.71738052069|59.71738052069|59.71738052069|59.333205749579|56.668560189216|55.332288921109||-60.762182392357|-60.762182392357|-60.762182392357|-60.762182392357|-60.762182392357|-60.762182392357|-60.762182392357|-60.762182392357|-60.762182392357|-60.762182392357|-60.762182392357|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.911157266701|-60.964619787098|-62.067493200745|-62.067493200745|-62.656379435289||-63.092669983771|-63.092669983771|-63.092669983771|-64.132411449117|-65.359901288|-66.649891803493|-68.693961689714|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|60.69862578294|55.738471591708|-60.78045082581|-60.78045082581|-60.78045082581|-60.78045082581|-60.78045082581|-60.78045082581|-61.704389577574||-62.239321396822|-62.272026139359|-63.425029204797|||-63.693120254056|-63.693120254056|-63.829023640439|57.570236304708|57.570236304708|57.570236304708
09017|24492|/equities/ci-financial-corp|TSX||29.868910352618|29.778789034851|29.744724353491|29.744724353491|29.744724353491|22.613425717988|22.613425717988|22.613425717988|22.613425717988|22.613425717988|22.613425717988|22.613425717988|22.613425717988|22.613425717988|22.613425717988|22.583805704821|22.524784141899|22.187538100747|21.743517534924|21.743517534924|21.743517534924|21.553353142951|21.515947686538|21.036608337147|20.971230214153|20.564144868888|20.351931941138|20.351931941138|20.351931941138|20.351931941138|20.351931941138|20.351931941138|20.112702461996|19.933557718902||19.827842944098|19.475935133776|19.208817756265|18.784242616858|18.3302684214|18.066410319263|17.756011503995|17.605567528208|17.567306985336|17.567306985336|17.524229144473|17.485810491132|17.448678039497|17.435753635771|17.287504518702|17.181115084969|17.102905730498|16.791285069002|16.625872646452|16.586449852207|16.586449852207|16.586449852207|16.554104734896|16.554104734896|16.554104734896|16.554104734896|16.554104734896|16.481225995486|16.403029367069||16.368921726654|16.296580387167|16.283977059315|16.143490919594|16.143490919594|15.917212522829|15.903946770346|15.903946770346|15.903946770346|15.903946770346|15.903946770346|15.903946770346|15.903946770346|15.903946770346|15.903946770346|15.903946770346|15.903946770346|15.903946770346|15.903946770346||15.903946770346|15.903946770346|15.903946770346|15.903946770346|15.903946770346|15.903946770346|15.501765428632|15.501765428632|15.501765428632|15.453628207411|15.321453637505|15.321453637505|15.279393057718|15.278769869158|15.02974504293|14.832494140345|14.607771741768|14.330857448468|-15.044955023064|-15.044955023064|-15.044955023064|-15.044955023064|-15.044955023064|-15.044955023064||-15.044955023064|-15.044955023064|-15.044955023064|-15.044955023064|-15.044955023064|-15.044955023064|-15.044955023064|-15.068838393173|-15.148651843646|-15.148651843646|-15.148651843646|-15.148651843646|-15.148651843646|-15.148651843646|-15.195105398801|-15.195105398801|-15.195105398801|-15.195105398801|-15.195105398801|-15.195105398801|-15.195105398801|-15.195105398801|-15.252339827912|-15.624265922326|-15.723358979459|-15.723358979459|-15.723358979459|-15.723358979459|-15.723358979459||-15.723358979459|-15.975380815394|-15.975380815394|-16.027645920523|-16.406272886868|-16.951969463158|-17.086053807347|-17.086053807347|-17.086053807347|-17.086053807347|-17.086053807347|-17.086053807347|-17.086053807347|-17.086053807347|-17.086053807347|-17.086053807347|-17.203891404698|-17.203891404698|-17.203891404698|-17.203891404698|-17.203891404698|-17.203891404698|-17.203891404698|-17.203891404698|-17.430786048467|-17.430786048467|-17.430786048467|-17.430786048467|16.631649018637|16.631649018637|16.631649018637|16.631649018637|16.631649018637|16.631649018637|16.631649018637||16.631649018637|16.631649018637|16.631649018637|16.631649018637|16.631649018637|16.631649018637|16.462388569902|16.418764068894|16.138070267894|16.112301052122|16.108210679078|16.108210679078|16.085735932298|16.085735932298|16.085735932298|16.085735932298|16.013039526352|15.969894543853|15.969894543853|15.918216960923|15.83335405281|15.83335405281|15.738170686594|15.62774211491|15.62774211491|-16.521749769039|-16.521749769039|-16.521749769039||-16.521749769039|-16.521749769039|-16.521749769039|-16.521749769039|15.604538913751|15.604538913751|15.604538913751|15.604538913751|15.604538913751|15.604538913751|15.604538913751|15.507022158335|15.507022158335|15.476692376347|15.441101233424|15.441101233424|15.259279533957|15.182072753199|15.182072753199|14.932857745762|14.688453614574|14.519392741898|14.446916237349|14.446916237349|14.446916237349|14.446916237349|14.325575205125|14.325575205125|14.287583612113|14.277072237684|14.277072237684|14.277072237684|14.277072237684|14.277072237684||14.277072237684|14.277072237684|14.277072237684|||14.277072237684|14.277072237684|14.277072237684|14.277072237684|14.172496376158|14.172496376158
09018|962584|/equities/cronos?cid=962584|TSX||2.5853413634034|2.5853413634034|2.5853413634034|2.5853413634034|2.5853413634034|2.5853413634034|2.5853413634034|2.5853413634034|2.5853413634034|2.5853413634034|2.5853413634034|2.5853413634034|2.5853413634034|2.5853413634034|-3.1076761426162|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836||-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.145857336836|-3.1938361831125|-3.1938361831125|-3.2359798482228|-3.2359798482228|-3.2359798482228|-3.2359798482228|-3.2359798482228|-3.2359798482228|-3.2359798482228|-3.2359798482228|-3.2359798482228|-3.2359798482228|-3.2359798482228|-3.3016442646769|-3.3176095669224|-3.3176095669224||-3.3176095669224|-3.3176095669224|-3.3176095669224|-3.3956773617482|-3.4365908586015|-3.4365908586015|-3.4365908586015|-3.4365908586015|-3.4365908586015|-3.4365908586015|-3.4365908586015|-3.4365908586015|-3.4365908586015|-3.4365908586015|-3.4365908586015|-3.4781715889875|3.0362437581944|3.0362437581944|3.0362437581944||3.0362437581944|3.0362437581944|3.0362437581944|3.0362437581944|3.0362437581944|3.0362437581944|3.0362437581944|3.0362437581944|3.0362437581944|3.0233556122558|-3.3837075290252|-3.3837075290252|-3.3837075290252|-3.3837075290252|-3.3837075290252|-3.3837075290252|-3.3837075290252|-3.3837075290252|-3.3837075290252|-3.3837075290252|-3.4257862631004|-3.4480957790129|-3.4759387119809|-3.4759387119809||-3.4759387119809|-3.4759387119809|-3.4759387119809|-3.4759387119809|-3.5295728799627|-3.5295728799627|-3.5295728799627|-3.541192160373|-3.590213495631|-3.6469038660206|-3.7362820897806|-3.839746196209|-3.839746196209|-3.839746196209|-3.839746196209|-3.8452735158455|-3.9391927953839|-3.9526145880457|-3.9526145880457|-4.0123496392299|-4.0176107595286|-4.0695675158855|3.4291512923317|3.4291512923317|3.4291512923317|3.4291512923317|3.4291512923317|3.4291512923317|3.4291512923317||3.4291512923317|3.4291512923317|3.4291512923317|3.4291512923317|3.241834662234|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.2131432900072|3.1351591226394|3.0539700544167|3.0539700544167||3.0539700544167|2.9744112664118|2.9727607074655|2.9727607074655|2.941400826339|2.8037787414967|2.7558651475309|2.5937391285762|2.5497100225936|-3.0005803953247|-3.0005803953247|-3.0005803953247|-3.0005803953247|-3.0005803953247|-3.0005803953247|-3.0005803953247|-3.0153460692276|-3.0153460692276|-3.0931621868202|-3.1951801996307|2.7550860814013|2.7550860814013|2.7462068058559|2.703563078411|2.6381745120704|2.6381745120704|2.6381745120704|2.6381745120704||2.6368606378436|2.5773699183163|2.5773699183163|2.5773699183163|2.5773699183163|2.5773699183163|2.5489133325253|2.5489133325253|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.4316015131871|-2.9158227132702|-2.9158227132702|-2.9158227132702||-2.9158227132702|-2.9158227132702|-2.9158227132702|||-2.9158227132702|-2.9158227132702|-2.9300280410743|-2.9300280410743|-2.9414201399459|2.5137554467621
09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX||58.203782480001|58.203782480001|58.203782480001|58.203782480001|58.203782480001|58.203782480001|57.809194763399|57.809194763399|57.809194763399|57.809194763399|57.809194763399|57.809194763399|57.252180680621|57.252180680621|57.252180680621|56.759645048103|56.251829535123|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.927061193285|55.911455279255|55.807172066265|55.35630338092|54.819505240071||54.661116628236|54.370407135825|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|54.052456366396|53.489116548804|53.386321204994|53.386321204994|53.386321204994|53.386321204994|53.144534362802|53.144534362802|52.914483032236|52.4216469235||52.240239538405|52.240239538405|52.240239538405|52.240239538405|52.240239538405|52.240239538405|52.240239538405|52.240239538405|52.240239538405|52.240239538405|52.240239538405|52.240239538405|52.240239538405|51.874153576133|51.621837891734|51.10537602018|51.021808587961|50.754785285451|50.268158735369||50.268158735369|50.268158735369|50.110731987527|49.693869383657|49.37763275871|49.085702310771|48.948837477598|48.938705875513|48.933280652978|48.933280652978|48.395035313476|48.143369832424|47.974857293663|47.718588159773|47.718588159773|47.609543586543|47.572133898433|47.572133898433|47.572133898433|47.572133898433|47.572133898433|47.572133898433|47.572133898433|47.340704467226||-48.912323890093|-48.912323890093|-48.912323890093|-48.912323890093|-48.912323890093|-48.912323890093|-49.066471879088|-49.08496773729|-49.25440759669|-49.458510610906|-49.818900026047|-50.20100012219|-50.44543116078|-50.44543116078|-50.698001923516|-50.698001923516|-50.698001923516|-50.698001923516|-50.698001923516|-50.698001923516|-50.698001923516|-50.698001923516|-50.711667235643|-51.054074799518|-51.353417011874|-51.434073550588|-51.807304708037|49.845739140939|49.845739140939||49.845739140939|49.845739140939|49.845739140939|49.845739140939|49.845739140939|49.845739140939|49.217209673404|48.796344386736|48.595382067009|48.122090812573|47.933990580118|47.422212077817|47.031926510315|47.031926510315|47.019724519141|47.019724519141|46.822471679457|46.508302544232|46.260612751241|45.784014252816|45.132237677215|-47.614583622234|-47.614583622234|-47.94731567835|-48.629187931565|-48.629187931565|-48.629187931565|-48.893264309066|47.476383552724|47.476383552724|47.476383552724|47.476383552724|47.476383552724|47.476383552724|47.476383552724||47.476383552724|47.432496964857|47.432496964857|47.432496964857|47.432496964857|47.432496964857|47.432496964857|47.432496964857|47.432496964857|47.432496964857|47.432496964857|47.432496964857|47.15721844294|46.869131815194|46.671812653276|46.224793142447|-47.630793731879|-47.630793731879|-47.630793731879|-47.630793731879|-47.630793731879|-47.630793731879|-47.630793731879|-47.630793731879|-47.630793731879|-47.630793731879|-47.630793731879|-47.630793731879||-47.630793731879|-47.630793731879|-47.630793731879|-47.728056689445|-47.728056689445|-47.728056689445|-47.833395821457|-48.197108858829|-48.510673966679|-48.769083516104|-49.201205483524|-49.488838239343|-49.564264133938|-49.586437635666|-49.586437635666|-49.618072969244|-49.618072969244|-49.800080068162|48.127671029681|48.127671029681|48.127671029681|48.127671029681|48.127671029681|48.127671029681|47.866507727563|47.866507727563|47.789660937746|47.789660937746|47.789660937746|47.686288099775|47.433097235901|47.417330601197|47.028144256253|46.587383049483||46.373339110761|46.373339110761|46.373339110761|||46.237628652342|46.237628652342|46.237628652342|46.237628652342|46.237628652342|46.237628652342
09020|24539|/equities/first-majestic-silver?cid=24539|TSX||-9.6749664602807|-9.6749664602807|-9.7437191010245|-9.7437191010245|-9.7437191010245|-10.027658142316|-10.027658142316|-10.027658142316|-10.027658142316|-10.027658142316|-10.027658142316|-10.027658142316|-10.027658142316|-10.027658142316|-10.027658142316|-10.542397673116|-10.619873626716|-10.619873626716|-11.104581576461|9.6856289746931|9.6856289746931|9.6856289746931|9.6856289746931|9.6856289746931|9.4394471954886|9.4394471954886|9.4394471954886|9.4394471954886|9.4394471954886|9.1132749265635|8.1430829041759|8.0852880528876|8.0852880528876|8.0006027873294||8.0006027873294|7.7856490612745|7.7856490612745|7.7856490612745|7.7856490612745|7.7856490612745|7.7545171089412|7.7545171089412|7.7545171089412|7.7545171089412|7.7545171089412|7.7545171089412|7.564463914262|7.3088485011643|7.2815102427428|7.2815102427428|7.2815102427428|7.2815102427428|7.2815102427428|7.2027889191248|7.054210073323|6.3624551898583|-7.3771259802218|-7.3771259802218|-7.3771259802218|-7.5129176530171|-7.6926863892132|-8.0595018871538|-8.0595018871538||-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0595018871538|-8.0780578992889|-8.1677871101341|-8.1677871101341||-8.5330969617589|-8.8728855236618|-9.1114024790237|-9.1114024790237|-9.1114024790237|-9.1114024790237|-9.1114024790237|8.1103888023034|8.1103888023034|8.1103888023034|8.1103888023034|8.1103888023034|8.1103888023034|8.0798760506991|8.0641375120944|8.0641375120944|8.0641375120944|-8.9384189495138|-8.9384189495138|-8.9384189495138|-8.9384189495138|-8.9384189495138|-8.9384189495138|-8.9384189495138||-9.0930502050441|-9.0930502050441|-9.0930502050441|-9.2217221914973|-9.5241361921856|-9.5664691811985|-9.5664691811985|-9.5664691811985|-9.5669981381268|-9.5669981381268|-9.6855540166266|-9.780615370579|-9.9356366532176|-9.9356366532176|-9.9862626809907|-10.226403264981|9.0808929458196|9.0808929458196|9.0808929458196|9.0808929458196|9.0808929458196|9.0808929458196|9.0808929458196|9.0808929458196|9.0808929458196|9.0808929458196|9.0808929458196|9.0808929458196|9.0808929458196||8.9848808728914|-10.692137896445|-10.692137896445|-10.692137896445|-10.692137896445|-10.692137896445|-10.692137896445|-10.692137896445|-10.692137896445|-10.692137896445|-10.692137896445|-10.692137896445|-10.692137896445|-10.692137896445|-10.692137896445|-10.692137896445|-10.692137896445|-10.692137896445|-10.692137896445|-10.692137896445|-11.237930919756|-11.41158941281|-11.534344294705|-11.534344294705|9.5978834717687|9.5978834717687|9.5978834717687|9.5978834717687|9.5978834717687|9.2309809889193|8.9060901233218|8.7256559341773|8.1379509998278|7.531889764569|7.2520996642354||6.7335460427329|6.7335460427329|6.7335460427329|6.7335460427329|6.7335460427329|6.7335460427329|6.7335460427329|6.7335460427329|6.7335460427329|6.593940258349|6.4567780027726|6.4567780027726|6.4363307670726|6.4363307670726|6.3303677457321|6.2034642848426|6.0527380741364|5.9252643095924|5.8258490018793|-6.5489363279255|-6.5489363279255|-6.5489363279255|-6.5489363279255|-6.5489363279255|-6.5489363279255|-6.5489363279255|-6.5489363279255|-6.5489363279255||-6.5489363279255|-6.5489363279255|-6.5489363279255|-6.6827068953947|-6.9379096273085|-6.9379096273085|-7.077122052897|-7.1904003960009|-7.1904003960009|-7.1904003960009|-7.1904003960009|-7.1904003960009|-7.1904003960009|-7.2048418639085|-7.2048418639085|-7.2048418639085|-7.2048418639085|-7.2048418639085|-7.2048418639085|-7.2048418639085|-7.2048418639085|-7.272046632014|-7.6000520062031|-8.0667241758308|-8.1319331764959|-8.1319331764959|-8.1319331764959|-8.2107590966515|-8.3219545740874|-8.4171718909775|-8.5230990764356|-8.5230990764356|-8.5230990764356|7.4258150280859||7.4258150280859|7.4258150280859|7.4258150280859|||7.4258150280859|7.4258150280859|7.4258150280859|7.4258150280859|7.4258150280859|7.4258150280859
09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX||61.555405040531|61.269101345366|61.269101345366|61.269101345366|60.448724547829|59.704134614165|59.141118996667|59.141118996667|59.141118996667|59.141118996667|59.141118996667|59.141118996667|59.141118996667|59.141118996667|59.141118996667|59.141118996667|57.380686646619|55.540764152914|54.872779262407|54.872779262407|54.872779262407|54.872779262407|54.872779262407|54.872779262407|54.872779262407|54.872779262407|54.872779262407|54.872779262407|54.167260685506|54.167260685506|54.07528722611|53.38309794363|-56.547727196511|-56.547727196511||-56.547727196511|-56.547727196511|-56.547727196511|-56.547727196511|-56.547727196511|-56.547727196511|-56.547727196511|-56.547727196511|-56.547727196511|-56.547727196511|-56.547727196511|-56.687106438375|-56.687106438375|-56.687106438375|-56.856229274247|-56.971775410071|-56.971775410071|-56.971775410071|-57.863085611546|-58.161205141504|-58.225105559869|-58.225105559869|-58.225105559869|-58.225105559869|-58.378452181864|-58.857169336796|54.502739004071|54.502739004071|54.502739004071||54.502739004071|54.502739004071|54.502739004071|54.502739004071|54.502739004071|54.502739004071|53.675266534946|53.366404938325|53.048784917841|52.644761079163|52.3537165481|52.3537165481|51.435491102613|51.435491102613|51.435491102613|51.435491102613|51.435491102613|51.435491102613|51.435491102613||51.435491102613|51.435491102613|51.435491102613|51.435491102613|51.435491102613|51.435491102613|51.435491102613|51.435491102613|51.435491102613|50.754040481836|50.754040481836|50.754040481836|50.321712019477|50.255044910865|50.255044910865|50.255044910865|50.255044910865|50.255044910865|50.255044910865|50.255044910865|50.255044910865|49.896102778653|49.896102778653|49.690311275563||49.690311275563|48.941456303157|48.347753733304|48.347753733304|48.347753733304|48.347753733304|48.347753733304|48.347753733304|48.322776381179|48.322776381179|48.322776381179|48.322776381179|48.322776381179|48.322776381179|48.322776381179|48.322776381179|48.322776381179|48.322776381179|44.675305013308|42.574785687801|-45.174370825377|-45.174370825377|-45.174370825377|-45.615410341252|-45.807049332123|-45.807049332123|-46.218480415406|-46.218480415406|-46.218480415406||-46.218480415406|-46.218480415406|-46.218480415406|-46.549152839104|-46.549152839104|-46.549152839104|-46.549152839104|-46.549152839104|-46.549152839104|-46.549152839104|-46.549152839104|-46.549152839104|-46.549152839104|-47.03622356124|-47.03622356124|-47.03622356124|-47.404136824025|-48.305709811729|-48.600788086302|-48.643377831991|-48.643377831991|-49.010974622894|-49.039981790715|-49.039981790715|-49.039981790715|-49.039981790715|-49.039981790715|-49.039981790715|-49.039981790715|-49.039981790715|-49.039981790715|-49.039981790715|-49.039981790715|-49.271286457034|-49.271286457034||-49.271286457034|-49.271286457034|-49.271286457034|-49.271286457034|-49.271286457034|-49.271286457034|-49.271286457034|-49.271286457034|-49.271286457034|-49.271286457034|-49.538650584719|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482|46.443389927482||46.443389927482|45.867653355704|45.345726951081|45.319214458588|45.319214458588|45.319214458588|45.319214458588|45.319214458588|45.319214458588|45.319214458588|44.330237939759|43.69637508172|43.027639598517|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365||43.014861582365|42.556515480243|41.920017429151|||41.399740426583|40.913044418276|40.594494781429|40.473326110767|40.195640140029|40.008385546968
09022|1055232|/equities/kinross-gold?cid=1055232|TSX||-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.805141200362|-14.825156571399|-14.841243092821|-14.841243092821|-15.459992162173|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.639269843739|13.590299410998|13.250054990119|12.971172079848|12.825191375731|12.647990514965||12.580544580057|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|12.224412279796|11.726291530079|-12.545841046395|-12.545841046395|-12.545841046395|-12.660378796328|-12.729880735301|-12.729880735301|-12.873067889285||-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|-12.873067889285|11.712696565268||11.712696565268|11.712696565268|11.712696565268|11.712696565268|11.712696565268|11.712696565268|11.712696565268|11.712696565268|11.712696565268|11.712696565268|11.712696565268|11.712696565268|11.712696565268|11.712696565268|11.596607169705|11.524007754411|11.355564069842|11.06284920385|10.78344304485|10.588826046198|10.584250937799|10.419276546735|10.419276546735|10.419276546735||10.419276546735|10.191696722528|-10.994688664951|-10.994688664951|-10.994688664951|-10.994688664951|-10.994688664951|-10.994688664951|-10.994688664951|-10.994688664951|-11.162432205984|-11.225099606583|-11.225099606583|-11.225099606583|-11.225099606583|-11.294720082821|10.402553660242|10.402553660242|10.402553660242|10.402553660242|10.402553660242|10.402553660242|10.402553660242|10.402553660242|10.348948432967|10.284935406946|10.284935406946|10.284935406946|10.284935406946||10.028261533603|9.819179286808|9.7829768814977|9.6202518320013|9.4952798790323|9.4703111059784|9.1136787608067|8.6729764093734|8.412133023948|8.412133023948|8.412133023948|8.412133023948|8.412133023948|8.412133023948|8.412133023948|8.412133023948|8.2521537075359|8.2521537075359|8.2521537075359|8.2521537075359|8.2521537075359|8.2006518179273|8.2006518179273|8.2006518179273|8.2006518179273|8.2006518179273|8.086992448426|8.086992448426|8.086992448426|8.0111026696107|7.9523363567879|7.8966496345793|7.8966496345793|7.7657222082654|7.7302468408522||7.4719409533537|7.1843790023632|7.1069309549123|7.1069309549123|7.1069309549123|7.1069309549123|7.0345346976415|7.0345346976415|7.0345346976415|6.9861494489395|6.9290549432661|6.8539498288793|6.7170370075637|6.7170370075637|6.6924224514939|6.6924224514939|6.6007684713501|6.6007684713501|6.5586317651689|-7.0482076714967|-7.0482076714967|-7.0482076714967|-7.2007861215246|-7.2275403692073|-7.2578893828473|-7.2578893828473|-7.2997976388651|-7.2997976388651||-7.2997976388651|-7.2997976388651|-7.2997976388651|-7.3775530751234|-7.5395034877996|-7.6277815068806|-7.7530905632007|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8765529303581|-7.920336395373|-8.077596061616|-8.1161979843446|-8.1161979843446|-8.1161979843446|-8.1161979843446|-8.1161979843446|-8.1835531050705|-8.2486701866811|7.6338313333979|7.6338313333979|7.6338313333979|7.6338313333979||7.6338313333979|7.6338313333979|7.6338313333979|||7.6338313333979|7.6131569414087|7.6131569414087|7.6131569414087|7.6131569414087|7.6131569414087
09023|24990|/equities/mag-silver-corp?cid=24990|TSX||-23.627895467732|-23.627895467732|-23.627895467732|-23.627895467732|-23.627895467732|-24.033713461611|-24.033713461611|-24.033713461611|-24.033713461611|-24.033713461611|-24.033713461611|-24.033713461611|-24.139161394747|-24.139161394747|-24.139161394747|-24.510737155734|-24.510737155734|-24.510737155734|22.804189852851|22.804189852851|22.804189852851|22.804189852851|22.804189852851|22.804189852851|22.276701313695|22.276701313695|22.276701313695|22.276701313695|22.276701313695|21.64800289653|20.273891115435|19.558137752695|19.558137752695|19.199861211153||19.199861211153|18.815401044788|18.497484429704|18.497484429704|18.497484429704|18.497484429704|18.497484429704|18.497484429704|18.497484429704|18.497484429704|18.497484429704|18.497484429704|18.263315448084|17.639322884048|17.639322884048|17.639322884048|17.639322884048|17.639322884048|17.639322884048|17.639322884048|17.187024998627|16.065028111097|-17.963911583562|-17.963911583562|-17.963911583562|-18.052124979914|-18.413471436965|-18.445523712886|-18.810582344017||-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-18.878080223236|-19.003977508715|-19.061823998178|-19.061823998178||17.22894905406|17.22894905406|17.22894905406|17.22894905406|17.22894905406|17.22894905406|17.22894905406|17.22894905406|17.203884777626|17.203884777626|17.203884777626|17.203884777626|17.203884777626|17.04153991761|16.88869023105|16.88869023105|16.781322529808|16.082581152403|-17.403214368899|-17.403214368899|-17.403214368899|-17.403214368899|-17.403214368899|-17.403214368899||-17.403214368899|-17.403214368899|-17.403214368899|-17.664683405646|-18.046869878513|-18.306069373733|-18.306069373733|-18.306069373733|-18.336465941145|-18.507739926128|-18.754711893696|-18.999679542801|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608|17.097556717608||16.755062137945|15.965244201237|15.965244201237|15.965244201237|15.965244201237|15.965244201237|15.965244201237|15.668604536646|15.602032329785|15.602032329785|15.602032329785|15.602032329785|15.602032329785|15.602032329785|15.602032329785|15.602032329785|15.211943053173|15.211943053173|15.211943053173|15.211943053173|15.211943053173|15.211943053173|15.211943053173|15.211943053173|15.211943053173|15.211943053173|15.211943053173|15.211943053173|15.211943053173|14.746047972492|14.257157018219|14.257157018219|14.21239686281|13.481274289892|13.061971632425||12.210523781715|11.366905802297|11.366905802297|11.366905802297|11.366905802297|11.366905802297|11.366905802297|11.366905802297|11.366905802297|11.355926850443|11.355926850443|11.355926850443|11.355926850443|11.355926850443|-12.354151337997|-12.354151337997|-12.354151337997|-12.354151337997|-12.354151337997|-12.354151337997|-12.354151337997|-12.354151337997|-12.576977068573|-12.576977068573|-12.585640317922|-12.585640317922|-12.585640317922|-12.585640317922||-12.585640317922|-12.585640317922|-12.585640317922|-12.745711466477|-12.915260935033|-12.915260935033|-13.037512143679|-13.31890236915|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.454103482935|-13.629003751248|-14.043893218007|-14.19438016688|-14.19438016688|-14.19438016688|-14.400144288664|-14.58460526745|-14.595116777337|-14.817074266978|-14.822860046567|-14.845955579746|-15.274018968168||-15.274018968168|-15.544874342657|-15.544874342657|||-15.544874342657|-15.544874342657|-15.544874342657|-15.544874342657|-15.544874342657|-15.544874342657
09024|24586|/equities/magna-international?cid=24586|TSX||59.657058702834|59.657058702834|59.657058702834|59.657058702834|59.657058702834|58.110931716541|58.110931716541|58.110931716541|58.110931716541|58.110931716541|58.110931716541|58.110931716541|57.311035511869|56.963928829716|56.739919489276|-60.600549656874|-60.600549656874|-60.600549656874|-60.600549656874|-60.600549656874|-60.600549656874|-60.600549656874|56.548833756374|56.548833756374|56.548833756374|56.548833756374|56.548833756374|56.548833756374|56.548833756374|56.548833756374|56.548833756374|54.073704300906|53.878730293779|53.878730293779||53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.878730293779|53.678697620766|53.678697620766|53.678697620766|-56.55062301101|-56.55062301101|-56.55062301101|-56.55062301101|-56.55062301101|-56.55062301101|-56.55062301101|-57.762359486043|-58.060398377775|53.717737562522|53.717737562522|53.717737562522||53.717737562522|53.717737562522|53.717737562522|53.717737562522|53.717737562522|-57.561169477477|-57.561169477477|-57.561169477477|-57.561169477477|-57.561169477477|-57.561169477477|-57.561169477477|-57.561169477477|-57.561169477477|-57.561169477477|-58.36296701009|-58.847741970033|-59.255544572958|-59.255544572958||-62.292828778303|58.86422488817|58.86422488817|58.86422488817|58.86422488817|58.86422488817|58.86422488817|58.86422488817|58.86422488817|58.86422488817|58.86422488817|58.86422488817|58.637473505166|58.143858822879|57.893774325829|57.893774325829|57.320861930297|-59.857768032428|-59.857768032428|-59.857768032428|-59.857768032428|-59.857768032428|-59.857768032428|-59.857768032428||-59.857768032428|-59.857768032428|-59.857768032428|-60.924188584615|-60.984228919078|-60.984228919078|-60.984228919078|-60.984228919078|-60.984228919078|-60.984228919078|-60.984228919078|-62.447198680296|-62.49796107185|-62.49796107185|-63.016623633572|-63.192914902577|-63.788238882367|-64.137489079705|-64.348907949852|-64.348907949852|-64.348907949852|-64.348907949852|-64.452120359658|-65.313389562611|-65.313389562611|-65.313389562611|-66.253210887913|-67.008012199407|-67.84779421489||-68.186360206992|-68.186360206992|-68.186360206992|-68.186360206992|-68.186360206992|-68.186360206992|-68.341954845338|-68.341954845338|-68.341954845338|-68.356243232332|-68.356243232332|-69.637584431479|-69.637584431479|-70.23476567237|-70.23476567237|-70.23476567237|-70.23476567237|-70.23476567237|-70.23476567237|-70.23476567237|-70.23476567237|-70.23476567237|-71.209738042271|-71.909708952811|-72.87467551221|-73.672418541264|-74.002127694367|-74.592368072138|70.582396792798|70.582396792798|70.582396792798|70.582396792798|70.582396792798|70.582396792798|70.582396792798||70.582396792798|70.582396792798|70.582396792798|70.582396792798|70.582396792798|70.410440762207|-75.326869132193|-75.326869132193|-75.326869132193|-75.326869132193|-75.789854608279|-76.687620147844|-76.932631157923|-77.287365647476|-78.14545074847|-78.14545074847|-78.14545074847|-78.14545074847|-78.14545074847|-78.14545074847|-78.14545074847|-78.14545074847|-78.14545074847|-78.14545074847|-78.943834690547|-79.093439083894|-79.093439083894|-79.533264139846||-79.608353304624|-79.608353304624|-79.608353304624|-79.608353304624|-80.314285993311|-80.721983962294|74.035454579051|74.035454579051|72.754390314614|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-78.69543974919|-78.918818400114|73.597371644484|73.597371644484|73.597371644484|73.597371644484|73.597371644484|73.597371644484|73.597371644484|73.597371644484|73.597371644484||73.597371644484|73.400966611953|73.362738255496|||72.645820436472|72.042022503741|71.792826830388|71.792826830388|71.792826830388|71.792826830388
09025|24598|/equities/new-gold-inc?cid=24598|TSX||-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.041121888197|-4.1540243890953|-4.1710964610645|-4.1710964610645|-4.1710964610645|3.7870624610736|3.7870624610736|3.7870624610736|3.7870624610736|3.7870624610736|3.7870624610736|3.7870624610736|3.7870624610736|3.7870624610736|3.7870624610736|3.7870624610736|3.7870624610736|3.7545140395511|-4.1163795014226|-4.1163795014226|-4.1163795014226||-4.1163795014226|-4.1163795014226|-4.1163795014226|-4.1163795014226|-4.1820883110722|3.7901190382018|3.7901190382018|3.7901190382018|3.7901190382018|3.7901190382018|3.7901190382018|3.7901190382018|3.7901190382018|3.7817992216762|3.7504018984374|3.7504018984374|3.7504018984374|3.7504018984374|3.7504018984374|3.7504018984374|3.5529463381829|3.2688293557766|3.0098103926582|-3.5913450911699|-3.5913450911699|-3.6049658953813|-3.6049658953813|-3.6049658953813|-3.6616287562215||3.1664393984325|3.1664393984325|3.1664393984325|3.1664393984325|3.1664393984325|3.1664393984325|3.1664393984325|3.1664393984325|3.1299327306226|3.0615920151025|2.9245465954973|2.7972740289054|2.7790405665163|2.7790405665163|2.7790405665163|2.7790405665163|2.7790405665163|2.7790405665163|2.7790405665163||2.7790405665163|2.7790405665163|2.6808783781003|-3.1787461824471|-3.1874958086074|-3.2044397248229|-3.2343773989104|2.9406815079469|2.9406815079469|2.9406815079469|2.9406815079469|2.9406815079469|2.9406815079469|2.9406815079469|2.913808699664|2.913808699664|2.913808699664|2.8686762211682|2.72964031144|2.6231363075262|2.6231363075262|2.5669394582261|2.5669394582261|2.5669394582261||2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.5669394582261|2.4891581250723|2.4891581250723|2.4891581250723|2.4891581250723|2.4891581250723|2.4891581250723|2.4891581250723||2.3619384919549|2.3619384919549|2.3619384919549|2.3619384919549|2.3619384919549|2.3619384919549|2.2927093411977|2.2446770166351|2.224693988453|2.224693988453|2.1895733107082|2.1895733107082|2.1895733107082|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1788330290532|2.1309255465109|2.1076950347246|2.10299444594|2.0738825841967|2.0432029481535|2.0156827718393|2.0156827718393|1.9968923764925|1.9968923764925||1.9524573908596|1.9524573908596|1.9524573908596|1.9524573908596|1.9524573908596|1.9524573908596|1.9524573908596|1.9524573908596|1.9524573908596|1.9524573908596|1.9166193258264|1.9029103397769|1.857400324548|1.7985003023288|1.7638893291842|1.7443214175315|1.7025264637965|1.7025264637965|1.5966960409503|1.5038289802185|-1.7160695574951|-1.7160695574951|-1.7160695574951|-1.7160695574951|-1.745517992467|-1.745517992467|-1.7861310900254|-1.8307012585582||-1.8324458298619|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8981066684831|-1.9123407117646|-1.9156057802886|-1.9156057802886|-1.9162286286056|-1.936365108192|-1.9720723546214|-2.0156359911701|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278||1.7901821434278|1.7901821434278|1.7901821434278|||1.7901821434278|1.752424617584|1.7255566318844|1.7255566318844|1.7255566318844|1.7255566318844
09026|24597|/equities/novagold-resources-inc?cid=24597|TSX||-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2383128809768|-5.2996679271142|-5.2996679271142|-5.2996679271142|4.7423080767315|4.7423080767315|4.7423080767315|4.7423080767315|4.7423080767315|4.7423080767315|4.7423080767315|4.7423080767315|4.7423080767315|4.7423080767315|4.7423080767315|-5.3305031902231|-5.3305031902231|-5.3305031902231|-5.3305031902231|-5.3305031902231||-5.3305031902231|-5.3305031902231|-5.3305031902231|-5.3566702346711|-5.4563000445795|-5.659222417985|-6.0152470865897|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|5.3436296971504|4.9884777104263|-5.7629664236129|-5.7629664236129|-5.7629664236129|-5.7932960781589|-6.0236622529046|-6.0990691402241|-6.2528548482043||-6.3692108372252|-6.3692108372252|-6.3692108372252|-6.5299563914979|-6.5468760251748|-6.5468760251748|-6.5468760251748|-6.5468760251748|-6.5468760251748|-6.5468760251748|-6.5468760251748|-6.5468760251748|-6.5468760251748|-6.5468760251748|-6.5468760251748|-6.5468760251748|-6.6279177135613|-6.6906057620721|5.8188333107827||5.8188333107827|5.8188333107827|5.8188333107827|5.7175926448899|5.6639917958663|5.6315183768283|5.6315183768283|5.6315183768283|5.3380175960558|5.3380175960558|5.3380175960558|5.3380175960558|5.3380175960558|5.1994638324333|4.8921820985557|4.7018691817126|4.6040212091694|4.4284210215981|4.4284210215981|4.2504679109184|-5.1073826959144|-5.1073826959144|-5.1073826959144|-5.1073826959144||-5.1073826959144|-5.1073826959144|-5.1073826959144|-5.1073826959144|-5.1073826959144|-5.1073826959144|-5.1073826959144|-5.1073826959144|-5.1073826959144|-5.3507029668502|-5.5024475406731|-5.5643863491576|4.846057648642|4.846057648642|4.846057648642|4.846057648642|4.846057648642|4.846057648642|4.846057648642|4.846057648642|4.846057648642|4.7300638039721|4.6156266618451|4.5568072717146|4.436452697908|4.3724475427857|4.31314491004|4.31314491004|4.2626610726146||4.1185125211906|3.8166803629345|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7782909339455|3.7492118616664|3.6305132993684||3.3372368292263|3.1883186848352|3.1756499972396|3.1756499972396|3.1756499972396|3.1756499972396|3.1092539887522|3.1092539887522|3.1092539887522|3.1092539887522|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7152164241916|-3.7360099407828|-3.7360099407828|-3.7360099407828|-3.7360099407828||-3.7360099407828|-3.7360099407828|-3.7360099407828|-3.7360099407828|-3.7360099407828|-3.7360099407828|-3.7360099407828|-3.7360099407828|-3.8525110982961|-3.865567713215|-3.9806309201475|-4.1512565191318|-4.1958406033041|-4.3370451730624|-4.4550503141499|-4.5900558770604|-4.8933952716663|-5.0821059442974|-5.1428952457084|-5.2190503546015|-5.2517223301216|-5.259410288928|-5.259410288928|-5.2821225358358|-5.3018027624942|-5.3330146543415|-5.3330146543415|-5.3330146543415|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545||-5.4416733700545|-5.4416733700545|-5.4416733700545|||-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545
09027|1057244|/equities/nutrien?cid=1057244|TSX||-68.362613068995|-68.362613068995|-68.362613068995|-68.362613068995|-68.362613068995|-68.362613068995|-68.362613068995|-68.362613068995|-68.440676966174|-69.29297414407|-70.470529403784|-70.963363054172|-71.005406462237|-72.314338563862|66.307809880033|66.307809880033|66.307809880033|66.307809880033|66.307809880033|66.307809880033|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542||64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|64.036998854542|63.480984712413|63.480984712413|61.449186628317|61.449186628317|61.449186628317|61.165763344207|-65.439657493912|-65.439657493912|-65.439657493912|-65.439657493912|-65.439657493912|-65.439657493912|-65.439657493912|-65.439657493912|-65.439657493912|-65.439657493912|-65.439657493912|-65.439657493912|-66.906840320519|-66.978713137233|-67.713351622437|-67.713351622437|-67.758721024035||-68.540997305686|-68.540997305686|-68.540997305686|-68.591710382592|-68.591710382592|-68.591710382592|-68.591710382592|-68.591710382592|-68.591710382592|-68.591710382592|-68.591710382592|-68.591710382592|-68.591710382592|-68.691255483296|-68.691255483296|-68.691255483296|-68.908617135845|-70.382732817374|-70.382732817374||66.163801867336|66.163801867336|66.163801867336|65.817524117002|65.817524117002|65.817524117002|65.358711286178|65.358711286178|65.358711286178|65.358711286178|65.358711286178|65.358711286178|65.358711286178|-70.381636640943|-70.381636640943|-70.381636640943|-70.381636640943|-70.381636640943|-71.317926854465|-72.026585970294|-73.33030321305|-73.33030321305|-73.33030321305|-73.33030321305||-74.658359569251|-74.658359569251|-74.658359569251|-74.658359569251|-74.658359569251|-74.658359569251|-74.658359569251|-74.658359569251|-75.079202962437|-75.079202962437|-75.471892383936|-76.913771977295|-78.725855260281|-79.535954799021|-81.139393000432|-81.159682562111|-81.159682562111|-82.855756656062|77.149969232569|77.149969232569|77.149969232569|77.149969232569|77.149969232569|77.149969232569|77.149969232569|77.149969232569|77.149969232569|77.056069289325|77.056069289325||75.453261992458|75.453261992458|75.453261992458|75.453261992458|75.453261992458|75.453261992458|73.716400196292|71.399338247751|70.669816443628|-75.072108616735|-75.072108616735|-75.072108616735|-75.072108616735|-75.072108616735|-75.072108616735|-75.072108616735|-75.072108616735|-75.645442214898|-75.645442214898|-76.266047176709|-76.405712504923|-76.405712504923|-76.405712504923|-76.691902579797|71.824088665218|71.824088665218|71.824088665218|71.824088665218|71.824088665218|71.824088665218|71.707322434552|71.679802077752|70.566446668287|70.362719198487|70.15190744005||69.142679104125|68.877921933545|68.877921933545|68.877921933545|68.877921933545|68.877921933545|68.877921933545|68.877921933545|68.877921933545|68.121023675483|67.68725217347|67.532503483082|67.337223023601|67.252066823224|67.252066823224|67.177298250441|67.157256804604|67.157256804604|67.157256804604|67.157256804604|67.157256804604|67.157256804604|66.870286423518|66.731984304669|66.440788803869|66.440788803869|-70.843236253898|-70.843236253898||-70.843236253898|-70.843236253898|-70.843236253898|-70.920779560008|-70.920779560008|-70.920779560008|-70.920779560008|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-72.603084241305|-73.639541691049|-75.373931533213|-76.497145368121|-76.579052714796|-78.211166360082|-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547||-78.256713626547|-78.256713626547|-78.256713626547|||-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547
09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX||-33.624397633663|-33.624397633663|-33.698773885426|-33.726821105491|-33.726821105491|-34.21692967145|-34.21692967145|-34.21692967145|-34.21692967145|-34.21692967145|-34.21692967145|-34.21692967145|-34.21692967145|-34.21692967145|-34.21692967145|-34.3831550446|-34.3831550446|-34.3831550446|-34.927949252708|-35.282166497556|31.819821497071|31.819821497071|31.819821497071|31.819821497071|31.819821497071|31.819821497071|31.819821497071|31.819821497071|31.819821497071|31.342581162043|28.938978814623|28.138115431724|28.138115431724|28.138115431724||28.138115431724|27.313717885601|27.313717885601|27.313717885601|27.313717885601|27.313717885601|27.313717885601|27.313717885601|27.313717885601|27.313717885601|27.313717885601|27.313717885601|26.870797841403|26.536063478591|26.536063478591|26.536063478591|26.536063478591|26.536063478591|26.536063478591|26.536063478591|26.005625722808|-28.090986499186|-28.090986499186|-28.090986499186|-28.223317950959|-28.439242939149|-28.659681784266|-28.659681784266|-29.247424959203||-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-29.83303439365|-30.016148431944|-31.416295261352|-31.416295261352||-32.813963624831|-32.813963624831|-32.813963624831|-32.813963624831|-32.813963624831|-32.825514816571|-33.111127561252|29.860292463359|29.860292463359|29.860292463359|29.860292463359|29.860292463359|29.860292463359|29.860292463359|29.860292463359|29.860292463359|29.649769920835|27.911966688908|-29.57917693248|-29.57917693248|-29.57917693248|-29.57917693248|-29.57917693248|-29.57917693248||-29.875216087885|-29.875216087885|-29.875216087885|-29.911350551786|-29.965693267321|-29.965693267321|-29.965693267321|-29.965693267321|-29.965693267321|-29.965693267321|-30.311881471713|-30.477645851904|-30.477645851904|-30.477645851904|-30.477645851904|-30.8505150226|-30.8505150226|-30.8505150226|-31.363904465927|27.909266485907|27.909266485907|27.909266485907|27.782518614374|27.639465584845|27.473883207081|27.473883207081|27.473883207081|27.473883207081|27.473883207081||26.219315484098|25.383834264495|25.383834264495|25.383834264495|25.383834264495|25.383834264495|24.380926235757|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|24.040824829329|23.618693602073|23.229684597165|23.229684597165|21.986871566938|21.023746321121|20.61360690055|20.180118528314|19.447352903096|19.008726138769||18.415251540804|17.755389353628|17.755389353628|17.755389353628|17.755389353628|17.755389353628|17.755389353628|17.755389353628|17.755389353628|17.719321936363|17.5303562151|17.471508130608|17.306615310905|17.306615310905|17.191238462922|16.92470959822|16.698010117916|-18.190445545452|-18.190445545452|-18.190445545452|-18.190445545452|-18.190445545452|-18.269513297525|-18.269513297525|-18.269513297525|-18.269513297525|-18.269513297525|-18.269513297525||-18.269513297525|-18.269513297525|-18.269513297525|-18.525014321502|-18.956931369903|-18.956931369903|-19.231590343187|-19.497322904478|-19.587581806062|-19.720090103015|-20.039177244506|-20.039177244506|-20.039177244506|-20.039177244506|-20.1858591338|-20.1858591338|-20.1858591338|-20.1858591338|-20.1858591338|-20.1858591338|-20.1858591338|-20.293453986998|-20.956060205958|-21.694378125666|-21.694378125666|-21.694378125666|-21.694378125666|-22.01153218746|-22.327812804114|-22.382569460219|-22.383296229891|-22.383296229891|-22.520883801306|20.496012485999||20.496012485999|20.496012485999|20.496012485999|||20.496012485999|19.746680353502|-21.644471983419|-21.644471983419|-21.644471983419|-21.644471983419
09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX||-98.758647295141|-98.758647295141|-98.758647295141|-98.758647295141|-98.758647295141|-98.758647295141|-98.758647295141|-98.758647295141|-98.758647295141|-98.758647295141|-98.758647295141|-98.758647295141|-98.758647295141|-98.758647295141|-99.869609987629|-99.982411686177|-99.982411686177|-99.982411686177|-99.982411686177|96.183198119772|96.183198119772|96.183198119772|96.183198119772|96.183198119772|96.183198119772|96.183198119772|96.183198119772|96.183198119772|94.293549804304|93.336598677037|93.336598677037|93.336598677037|93.255807309266|93.255807309266||93.255807309266|93.255807309266|93.255807309266|93.255807309266|93.255807309266|93.255807309266|93.255807309266|93.255807309266|92.93367280443|92.371307897121|91.388673305015|90.220747523286|89.986762826469|89.986762826469|89.986762826469|89.790757188123|89.790757188123|-96.098484342153|-96.098484342153|-96.098484342153|-96.098484342153|-96.098484342153|-96.098484342153|-96.098484342153|-96.699238103181|-96.699238103181|-97.166934006247|-97.681589118676|-98.111214523003||-98.35745713941|-98.762478978444|-98.762478978444|-99.342750927926|-100.74916924053|-101.48017211281|-101.48017211281|-101.48017211281|-101.48017211281|-101.48017211281|-101.48017211281|-101.48017211281|-101.48017211281|-101.48017211281|-101.48017211281|-101.48017211281|-101.48017211281|-101.48017211281|-101.48017211281||-101.48017211281|-101.48017211281|-101.48017211281|-101.48017211281|-101.48017211281|-101.48017211281|-102.00852389162|95.625780337807|95.625780337807|95.625780337807|95.625780337807|95.625780337807|95.625780337807|94.534755964805|93.927507051416|93.212229022922|91.727656596736|91.727656596736|91.727656596736|91.727656596736|91.727656596736|91.727656596736|91.727656596736|91.727656596736||91.727656596736|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|91.303976232854|-95.953431985247|-95.953431985247|-95.953431985247|-95.953431985247|-96.497698357224|-97.823000327878|-98.201882058373|-98.201882058373|-98.550422542615|-99.773247896878|-101.05527071075||-102.58197142367|-102.8710755958|-103.87786416366|-104.8676284083|97.968501675759|97.968501675759|97.968501675759|97.968501675759|97.968501675759|97.968501675759|97.968501675759|97.968501675759|97.968501675759|97.968501675759|-102.54465501054|-102.54465501054|-102.54465501054|-102.54465501054|-102.54465501054|-102.54465501054|-102.54465501054|-102.54465501054|-102.54465501054|-102.54465501054|-103.10017370895|-103.35407781287|-104.51008976481|-104.57398466028|-105.98164933432|-106.45739018374|-106.91321687625|-108.38801500451|-109.5389056962|105.58890070677|105.58890070677||105.58890070677|105.58890070677|105.58890070677|105.58890070677|105.58890070677|105.58890070677|105.58890070677|105.58890070677|105.58890070677|105.58890070677|105.58890070677|105.58890070677|104.14877949556|103.4035161864|103.4035161864|103.4035161864|103.02334996188|-107.57996426933|-107.57996426933|-107.57996426933|-107.57996426933|-107.57996426933|-107.57996426933|-107.57996426933|-107.57996426933|-107.57996426933|-107.57996426933|-107.57996426933||-107.57996426933|-107.57996426933|-107.57996426933|-107.57996426933|101.63450895531|101.63450895531|101.63450895531|101.63450895531|101.63450895531|101.63450895531|101.63450895531|101.20667782076|101.1638075538|101.16033836951|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|99.464046399761|98.838386872266|98.627298907117|98.627298907117|98.627298907117|98.627298907117||98.627298907117|98.301438415135|97.652157134573|||96.857392543732|96.852194075638|96.852194075638|96.852194075638|95.217932377196|95.217932377196
09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX||170.4007957265|170.24532824591|169.00980939949|168.59449496599|168.59449496599|168.59449496599|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|167.94085763489|166.54262790188|164.69624942657||163.16906173577|163.16906173577|163.16906173577|163.16906173577|163.16906173577|163.16906173577|163.16906173577|163.16906173577|163.16906173577|163.16906173577|163.08451554897|162.39613360964|162.35423488507|162.35423488507|162.35423488507|162.35423488507|162.35423488507|162.35423488507|162.35423488507|162.35423488507|162.35423488507|161.61859787712|159.49470917659|159.49470917659|159.49470917659|159.02117591381|159.02117591381|158.44353289604|157.64698319965||156.1126278719|156.1126278719|154.08958655824|151.73787680191|151.4726400433|151.07959387678|149.21843998055|148.80104967863|148.6559900682|148.6559900682|-153.25099750903|-153.25099750903|-153.25099750903|-153.25099750903|-153.25099750903|-153.25099750903|-153.25099750903|-153.25099750903|-153.25099750903||-155.60499187473|149.42506827833|149.42506827833|148.87118402589|148.69952024325|148.69952024325|148.69952024325|148.69952024325|148.69952024325|148.69952024325|148.69952024325|148.69952024325|147.0492027327|147.0492027327|147.0492027327|146.4302190194|146.32580284382|145.47310579381|144.76090182227|144.76090182227|144.76090182227|144.76090182227|143.332106049|141.31457183884||-146.41745914017|-146.41745914017|-146.41745914017|-146.41745914017|-146.41745914017|-146.41745914017|-146.44051025747|-147.36446431874|141.78998942468|141.78998942468|141.78998942468|141.78998942468|141.78998942468|141.78998942468|141.78998942468|141.78998942468|141.78998942468|141.78998942468|141.78998942468|141.78998942468|141.78998942468|140.30109654636|140.17942199641|140.17942199641|140.17942199641|140.17942199641|140.17942199641|140.17942199641|140.17942199641||140.17942199641|139.50824483162|138.19027766393|137.83808707315|137.31397797353|136.79165158544|135.39572615396|134.0734782132|134.0734782132|133.41108480124|132.14732705916|-138.31589419654|-138.31589419654|-138.31589419654|-138.31589419654|-138.31589419654|-138.31589419654|-138.92131535188|-138.92131535188|-138.92131535188|-138.92131535188|-138.92131535188|-139.29368121508|-139.31409356201|-140.879817296|135.1474814527|135.1474814527|135.1474814527|135.1474814527|135.1474814527|133.80775018453|132.64250295161|132.22615320669|132.22615320669|132.22615320669||132.22615320669|131.79880661333|131.79880661333|131.79880661333|131.79880661333|131.79880661333|131.7767193296|131.7767193296|131.7767193296|131.7767193296|131.7767193296|131.7767193296|130.63579182917|129.64311139114|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032||-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.14372534032|-134.64164113198|-134.98015243913|-135.03128086091|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|130.94040148692|130.38703969031|130.38703969031|130.10416008685|130.10416008685||130.10416008685|129.85740636956|129.85433847784|||129.1970473647|128.57866153451|128.45296329626|128.3177371993|127.42359797318|126.30676467506
09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX||-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.439257066424|-8.512507907743|-8.6644530475082|-9.0514314188366|8.1437335223546|8.1437335223546|8.1437335223546|8.1437335223546|8.1437335223546|8.1437335223546|8.1437335223546|8.1437335223546|8.1437335223546|8.1437335223546|8.1437335223546|8.1437335223546|8.0313701332267|7.7609671156336|-8.3969758094447|-8.3969758094447|-8.3969758094447|-8.3969758094447||-8.3969758094447|-8.3969758094447|-8.3969758094447|-8.4502509237547|-8.4711122646618|7.8922644256057|7.8922644256057|7.8922644256057|7.8922644256057|7.8922644256057|7.8922644256057|7.8922644256057|7.8764050932396|7.8557045829177|7.8557045829177|7.8557045829177|7.8557045829177|7.8557045829177|7.8557045829177|7.8557045829177|7.72522782086|7.3935858805827|-7.9633234671999|-7.9633234671999|-7.9633234671999|-7.9633234671999|7.3589288173187|7.3589288173187|7.3589288173187||7.3589288173187|7.1899207629615|-7.7035696832249|-7.7035696832249|-7.7035696832249|-7.7035696832249|-7.7035696832249|-7.7035696832249|-7.7035696832249|-7.7035696832249|-7.7035696832249|-7.7035696832249|-7.7035696832249|-7.7035696832249|-7.7035696832249|-7.7035696832249|-7.7211882635299|-7.8038745010272|-7.8038745010272||7.5204906367425|7.5204906367425|7.5204906367425|7.5204906367425|7.5204906367425|7.5204906367425|7.5204906367425|7.5204906367425|7.4996925231968|7.4996925231968|7.4996925231968|7.4996925231968|7.4996925231968|7.4641028109695|7.404281106647|7.380312088525|7.3534022474684|-7.8087467382791|-7.8087467382791|-7.8087467382791|-7.8087467382791|-7.8087467382791|-7.8087467382791|-7.8087467382791||-7.8087467382791|-7.8087467382791|-7.8087467382791|-7.8424964691138|-7.9111071720097|-7.9251192029288|-7.9567367957931|-7.9567367957931|-7.9567367957931|-7.9567367957931|-7.9567367957931|-7.9567367957931|-7.9567367957931|-7.9567367957931|-7.9974853381957|-8.1063754231304|-8.1063754231304|-8.1063754231304|-8.1293058031764|7.5875942814895|7.5875942814895|7.5875942814895|7.5875942814895|7.5875942814895|7.5875942814895|7.5875942814895|7.5875942814895|7.5875942814895|7.5875942814895||7.3639933388043|7.1708635028413|7.1708635028413|7.1708635028413|7.1708635028413|7.1708635028413|7.1481816698236|7.0382577235084|7.0269529349915|7.0163684609157|7.0163684609157|7.0163684609157|7.0163684609157|7.0076774700461|7.0076774700461|6.9418637867303|6.8537553697095|6.8537553697095|6.8537553697095|6.8537553697095|6.8537553697095|6.8537553697095|6.8537553697095|6.8537553697095|6.8537553697095|6.8537553697095|6.8537553697095|6.8051921503615|6.8051921503615|6.7449245719352|6.7449245719352|6.7449245719352|6.7449245719352|6.5954717826224|6.5533022297065||6.4531134380942|6.2567925468689|6.2313451314195|6.2313451314195|6.2313451314195|6.2313451314195|6.1768729683772|6.1768729683772|6.1768729683772|6.1465256475757|6.0000284538612|5.9283647919082|5.8163763417608|5.8163763417608|5.773474045794|5.7452488168531|5.6724986747959|5.6647207953377|5.6635785873116|5.3228653333122|-5.9592406399536|-5.9592406399536|-6.0008098566964|-6.0008098566964|-6.0008098566964|-6.0008098566964|-6.0008098566964|-6.0008098566964||-6.0008098566964|-6.0008098566964|-6.0008098566964|-6.2261776619967|-6.3345400205139|-6.3345400205139|-6.3894891596375|-6.4844325490062|-6.5282581853937|-6.5402869171645|-6.6230965926411|-6.7132055585475|-6.7132055585475|-6.7707839083773|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062||6.2902976942062|6.2902976942062|6.2902976942062|||-6.8304294066616|-6.8304294066616|-6.8304294066616|-6.8304294066616|-6.8304294066616|-6.8304294066616
09032|25152|/equities/shopify-inc?cid=25152|TSX||146.90232046053|144.85924824526|142.56916034277|141.85073839355|141.75758306015|141.75758306015|141.75758306015|141.75758306015|141.75758306015|141.75758306015|141.75758306015|141.75758306015|141.75758306015|141.75758306015|117.15009542558|111.65232770811|108.30647148435|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492|106.2240769492||106.2240769492|106.2240769492|105.81119125269|103.64799253568|102.09832490401|101.49480727995|99.664205431636|99.664205431636|99.664205431636|99.664205431636|99.664205431636|98.995775906067|98.995775906067|98.995775906067|98.995775906067|97.334748921374|96.690834135456|93.768149158075|92.629610243456|-101.13207057617|-101.13207057617|-101.13207057617|-101.13207057617|-101.13207057617|-101.3133586324|-101.3133586324|94.231220361224|94.231220361224|94.231220361224||94.231220361224|94.231220361224|94.231220361224|94.231220361224|94.231220361224|94.231220361224|94.231220361224|94.231220361224|93.229137125536|92.800788420861|92.800788420861|91.328650918741|86.567387756527|84.304873979556|83.797084742638|82.321759468817|79.209734658955|79.005815219613|-84.521315574942||-85.326461156538|-91.364279534373|-91.364279534373|-91.364279534373|-91.364279534373|-91.364279534373|-91.364279534373|-92.834199245278|-95.009502537829|-95.009502537829|-95.697779902465|-97.189202265218|86.720434784062|86.720434784062|85.744268184838|85.744268184838|85.744268184838|85.744268184838|85.744268184838|85.744268184838|85.221963836017|85.19218482051|84.480726634131|84.480726634131||84.480726634131|84.480726634131|84.480726634131|84.480726634131|84.480726634131|84.480726634131|84.480726634131|84.480726634131|84.480726634131|84.480726634131|84.480726634131|82.30737814622|82.30737814622|81.182646165477|78.957381763047|-86.71447331783|-86.71447331783|-86.71447331783|-86.71447331783|-86.71447331783|-86.71447331783|-86.71447331783|-86.71447331783|-86.71447331783|-86.766637986201|-88.06570751722|-89.701063814904|-89.701063814904|-89.701063814904||-89.99618222001|-91.392423807281|-92.333487553236|-92.333487553236|-94.557208426393|-97.982451738689|-101.00383813047|-101.60815405475|95.44649574904|93.566110321199|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-103.67254356864|-104.59727249678|-105.90863292015|-107.21348092066|-108.75997985189|-110.58219722449|-111.13522427545|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423||-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-111.75035595423|-112.15095016168|-114.01161142639|-115.26480620981|-115.26480620981|-115.26480620981|-116.62302300339|-116.62302300339|-116.62302300339|-118.43798871547|-118.43798871547|-122.09054571291||-122.45494217927|-122.45494217927|-122.45494217927|-124.40660206537|109.29488715352|108.83376269011|106.18307447067|101.47285747121|100.83979945303|100.83979945303|100.83979945303|100.83979945303|100.83979945303|100.83979945303|100.59922191965|99.81941826958|99.81941826958|99.81941826958|99.178353935952|99.178353935952|99.178353935952|99.178353935952|99.178353935952|99.178353935952|99.178353935952|99.178353935952|98.025947207074|97.352719644552|95.895260371639|95.895260371639|95.895260371639|95.895260371639|95.895260371639|95.895260371639||95.895260371639|95.895260371639|95.895260371639|||95.895260371639|95.895260371639|95.895260371639|95.895260371639|94.396308497973|94.396308497973
09033|24656|/equities/silver-standard-resources?cid=24656|TSX||-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8827832764874|-8.8986482428721|-9.0390718976399|-9.0390718976399|-9.0390718976399|7.9585722799879|7.9585722799879|7.9585722799879|7.9585722799879|7.9585722799879|7.9585722799879|7.9585722799879|7.9585722799879|7.9585722799879|7.9585722799879|7.9585722799879|7.9585722799879|7.7428582902067|7.4665086264205|7.3333442705149|7.3333442705149|7.249099420654||7.249099420654|7.249099420654|7.249099420654|7.249099420654|7.249099420654|7.249099420654|7.249099420654|7.249099420654|7.249099420654|7.249099420654|7.249099420654|7.239832638753|7.2037723392388|7.2037723392388|7.2037723392388|7.2037723392388|7.0944968982756|7.0944968982756|7.0944968982756|7.0944968982756|7.072218581948|6.639687481758|6.5271472331362|6.5271472331362|6.5271472331362|6.5271472331362|6.5271472331362|6.5271472331362|6.5271472331362||6.5271472331362|6.5271472331362|6.5271472331362|6.5271472331362|6.5271472331362|6.4955452204849|6.4955452204849|6.4955452204849|6.4955452204849|6.2139392165238|-7.2235541362412|-7.2235541362412|-7.2235541362412|-7.2235541362412|-7.2235541362412|-7.2235541362412|-7.2235541362412|-7.2235541362412|-7.2695045227085||-7.73478427558|-7.73478427558|6.9865098425997|6.830011044305|6.8177605126147|6.8177605126147|6.7732226168967|6.7732226168967|6.7419321519133|6.7419321519133|6.7419321519133|6.7419321519133|6.7419321519133|6.6049247033063|6.340194067101|6.2752154764647|6.1232951942544|-6.8646616081698|-6.8646616081698|-6.8646616081698|-6.8646616081698|-6.8646616081698|-6.8646616081698|-6.8646616081698||-6.8983628500614|-6.8983628500614|-6.8983628500614|-7.0037363623152|-7.017637264406|-7.017637264406|-7.0675769731283|-7.0675769731283|-7.1556410441664|-7.2365457095335|-7.4411617956371|-7.604953266123|-7.604953266123|-7.604953266123|-7.604953266123|-7.604953266123|-7.604953266123|-7.604953266123|-7.604953266123|6.8728997049657|6.8728997049657|6.8728997049657|6.8728997049657|6.8728997049657|6.8728997049657|6.8728997049657|6.8728997049657|6.8728997049657|6.8728997049657||6.6882220173244|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5899706056018|6.5805227679566|6.3564140711179|6.3376823966095|6.2520699370429|6.2520699370429|6.2520699370429|6.2520699370429|6.2520699370429|6.2520699370429|6.2520699370429|6.2520699370429|6.2273001260808|6.0365432598035|6.0365432598035|5.7539370432871|5.6896520870016|5.6640579984239|5.6056201243458|5.555689258052|5.3996544885117||-6.35845830935|-6.35845830935|-6.35845830935|-6.35845830935|-6.4505090768443|-6.470210824954|-6.470210824954|-6.470210824954|-6.470210824954|-6.6013454977533|-6.7448281517582|-6.8864759594155|-6.9555288586299|-7.1850318415607|-7.3172575879588|-7.3638924411641|-7.3638924411641|-7.3638924411641|-7.4332139284198|-7.5474597117178|-7.8138443519531|-8.0148271774647|-8.3298077556157|-8.3315951227684|-8.3315951227684|-8.3315951227684|-8.7495502762816|-8.8556113036497||-9.0937258887661|-9.0937258887661|-9.0937258887661|-11.50969546905|-13.664842862439|-13.664842862439|-13.664842862439|-13.664842862439|-13.664842862439|-13.664842862439|-13.66738242534|-13.66738242534|-13.66738242534|-13.66738242534|-13.66738242534|-13.82292460763|-13.863249771723|-13.911796149415|-13.911796149415|-13.911796149415|-14.203106730958|-14.379007915413|-14.511119475801|-14.634577608594|-14.717012792632|-14.717012792632|-14.717012792632|-14.802236351487|-14.975818352696|-15.031187327699|-15.114374831867|-15.169304851638|-15.232005494553|-15.360006995797||-15.360006995797|-15.647785764933|-15.802055484664|||-15.802055484664|-15.802055484664|-15.802055484664|-15.802055484664|-15.802055484664|-15.802055484664
09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX||54.499600086464|54.499600086464|54.499600086464|54.499600086464|54.499600086464|54.499600086464|54.185666466039|53.836405020575|53.836405020575|53.836405020575|53.417673567512|52.856305735617|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917|51.857677054917||51.857677054917|51.354620547523|51.354620547523|51.354620547523|51.354620547523|50.097910134252|49.098234618434|-52.730524354898|-52.730524354898|-52.730524354898|-52.730524354898|-52.887182755855|-52.887182755855|-52.887182755855|-52.887182755855|-52.887182755855|-52.887182755855|-52.887182755855|-52.887182755855|-52.887182755855|-52.887182755855|-52.887182755855|-53.009649006953|-53.587387632916|-54.568487352342|-55.024986896482|-55.914428350624|-56.442141238514|53.541806532904||53.541806532904|53.541806532904|53.541806532904|53.541806532904|53.541806532904|53.541806532904|53.541806532904|53.541806532904|53.541806532904|53.541806532904|53.541806532904|53.541806532904|52.589229082581|51.812476554972|51.283309529735|-54.776265425244|-54.776265425244|-54.776265425244|-54.776265425244||-55.489740683811|51.740998836485|51.740998836485|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023||-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.557350206023|-53.774279752976|-55.028088851776|-55.419242586324|-55.419242586324|-55.419242586324|-55.419242586324|-55.419242586324|-55.419242586324|-55.419242586324|52.349461791623|52.349461791623|52.349461791623|52.349461791623|52.349461791623|52.220554036405|52.220554036405|52.220554036405|52.220554036405|51.879310866956||51.879310866956|51.879310866956|51.879310866956|51.879310866956|51.879310866956|51.879310866956|51.334232830078|51.266843450429|51.266843450429|51.266843450429|51.266843450429|51.266843450429|51.266843450429|51.266843450429|51.266843450429|51.0809347766|50.823815307944|50.814892089889|50.814892089889|50.814892089889|50.814892089889|50.814892089889|50.814892089889|50.814892089889|50.814892089889|50.814892089889|50.814892089889|50.814892089889|50.375732101684|50.375732101684|50.310254694891|49.764173536248|49.629082605516|48.835092250147|48.210103661527||47.908447749868|47.628391628225|47.628391628225|47.314881197567|46.947646529536|46.920247041777|46.920247041777|46.920247041777|46.520552912901|46.475615704004|46.060684853069|45.452426571837|44.622726770628|44.622726770628|44.622726770628|44.622726770628|44.622726770628|44.306419707769|44.306419707769|44.306419707769|43.584355832728|43.183026547503|43.183026547503|43.183026547503|42.685525382094|42.685525382094|42.304088751817|42.304088751817||42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|41.859821920422|-44.70318443258|-44.70318443258|-44.70318443258|-44.70318443258|-44.70318443258|-44.70318443258|-44.70318443258|-44.822982490939|-45.012760044118|42.758843686239|42.758843686239|42.758843686239|42.758843686239|42.758843686239|42.758843686239|42.758843686239|42.758843686239|42.717048514834|41.910609630469|-43.497925151921||-43.497925151921|-43.497925151921|-43.497925151921|||-43.497925151921|-43.497925151921|-43.497925151921|-43.497925151921|-43.497925151921|-43.497925151921
09035|1170093|/equities/telus-international?cid=1170093|TSX||-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.8893132292996|-5.9075704243194|-6.1809116101277|5.0055274220907|5.0055274220907|5.0055274220907|5.0055274220907|5.0055274220907|5.0055274220907|5.0055274220907|4.9489193992044|4.8037995051704|4.7944994184001|4.7936548973746|4.7936548973746|4.7936548973746|4.7936548973746|4.7936548973746|4.7936548973746|4.7936548973746|4.7936548973746|4.7936548973746|4.7936548973746|4.7936548973746|-5.3690283340708|-5.3690283340708|-5.3690283340708||-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.3690283340708|-5.4014202535699|-5.4143561721455|-5.5801178482518|-5.6862420006312|-5.6991457416575|-5.6991457416575|-5.6991457416575|-5.7078945728748|-5.7078945728748|-5.7078945728748|-5.7078945728748|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039||-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.7390690645039|-5.9789656092127|-6.1149617223165|-6.393846461974|-6.7476070962597||-8.0890079165221|8.3262247273067|8.3262247273067|8.1808055450231|8.1160174646509|8.1160174646509|8.1160174646509|8.1160174646509|8.1160174646509|8.1160174646509|8.1160174646509|8.1160174646509|8.1160174646509|8.1160174646509|7.9744663933339|7.9744663933339|7.7807958103355|-8.5066625785001|-8.5066625785001|-8.5066625785001|-8.5066625785001|-8.5066625785001|-8.5662214946764|-8.5662214946764||-8.5662214946764|-8.5662214946764|-8.5662214946764|-8.6024683528495|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6136965817418|-8.6301358259903|-8.6301358259903|-8.6301358259903|-8.6301358259903|-8.8168173672079|-8.997019357297|-9.1233550385338|-9.3542829967983|-9.5253145934749|-9.7542386851496||-9.8969320016643|-10.038812924043|-10.187570254688|-10.255480023083|-10.255480023083|-10.255480023083|-11.340533331431|-11.90059294016|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-11.976925531153|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929|-12.372704698929||-12.372704698929|-12.372704698929|-12.443005564355|-12.493433707819|-12.493433707819|-12.493433707819|-12.493433707819|-12.493433707819|-12.493433707819|-12.620289276983|-12.620289276983|-13.039210265373|-13.385789069307|-13.749209996476|-13.896900146553|-14.052666789237|-14.271296375265|-14.780329087564|-15.113143871436|-15.374603746346|13.855094084291|13.855094084291|13.855094084291|13.681771261988|13.549190661971|13.489708340569|13.489708340569|13.489708340569||13.489708340569|12.845231334814|12.400256943315|11.919730530414|11.46303363446|11.135114659711|11.135114659711|11.135114659711|11.043460251936|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.980929097433|10.942143026214|10.830715249226|10.470574070697|10.470574070697|10.42635024875|10.42635024875|10.42635024875|10.42635024875|10.42635024875|10.42635024875||10.229278499215|10.205309212571|10.076344348229|||10.076344348229|10.076344348229|10.076344348229|9.8992716485014|9.7914127435674|9.7640282477848
09036|1173238|/equities/tilray-inc?cid=1173238|TSX||-2.1336361575636|-2.1336361575636|-2.1336361575636|-2.1336361575636|-2.1336361575636|-2.1336361575636|-2.1336361575636|-2.1336361575636|-2.1484845996469|-2.1916495694683|-2.2554439387903|-2.3438266341537|-2.3713291690489|-2.3713291690489|-2.3723103123396|-2.4475670343736|2.1233877021897|2.1233877021897|2.1233877021897|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164|-2.41759140164||-2.41759140164|-2.41759140164|-2.4867682288128|-2.5069647045089|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5155619932852|-2.5450687754642|-2.5697987066917|-2.5897514245162||-2.5897514245162|-2.6347237981303|-2.6435821494509|-2.7512022346312|-2.8624937414241|-2.8624937414241|-2.8624937414241|-2.8624937414241|-2.8624937414241|-2.8624937414241|-2.8624937414241|-2.8624937414241|-2.8624937414241|-2.8624937414241|-2.8624937414241|-2.8885655296411|-2.8885655296411|-2.8885655296411|2.4365059023656||2.4365059023656|2.4365059023656|2.4365059023656|2.4365059023656|2.3422711956138|2.3422711956138|2.3422711956138|2.3422711956138|2.3422711956138|2.3422711956138|2.3422711956138|2.3422711956138|2.3422711956138|2.3422711956138|2.2919680926131|2.2677422732034|2.2461024622033|2.171780663498|-2.4728516250954|-2.4728516250954|-2.4728516250954|-2.4728516250954|-2.4728516250954|-2.4728516250954||-2.4728516250954|-2.4728516250954|-2.4728516250954|-2.4728516250954|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243||2.2522785502243|2.2522785502243|2.2522785502243|2.2522785502243|2.0695203757967|2.0695203757967|2.0695203757967|2.0695203757967|2.0695203757967|2.0695203757967|2.0695203757967|2.0695203757967|2.0695203757967|2.0695203757967|-3.0513664509758|-3.073909182841|-3.073909182841|-3.0827149248342|-3.0827149248342|-3.0827149248342|-3.1357943058257|-3.2103269365369|-3.3275853822561|-3.3917616153129|-3.4197351959423|-3.5552614162449|-3.6586237163549|-3.8534708786016|-3.9449675798422|2.8758399785783|2.8758399785783|2.8758399785783|2.6581555672516|2.6500692398118|2.6500692398118||2.6500692398118|2.5070213378322|2.4505203036188|2.4505203036188|2.3822447357044|2.2283273071564|2.2220304112211|2.170685479538|2.170685479538|-2.4989577714979|-2.4989577714979|-2.4989577714979|-2.4989577714979|-2.4989577714979|-2.4989577714979|-2.4989577714979|-2.5480086742043|-2.5611206622256|-2.6290229262393|-2.6844700245372|-2.7130222351807|-2.7193925001682|-2.7193925001682|-2.7193925001682|-2.728769392709|-2.7700215257319|-2.7858572312099|-2.8492638622519||-2.8492638622519|-2.8492638622519|-2.8492638622519|-2.8725153643552|-2.9333503862954|-2.9657141032668|-2.9657141032668|-2.9657141032668|-2.9657141032668|-2.9657141032668|-2.9657141032668|-2.9657141032668|-2.9657141032668|-3.0632934639688|-3.08254834787|-3.1317203086388|-3.2127447439313|-3.2591324814195|-3.2591324814195|-3.2591324814195|-3.2591324814195|-3.2591324814195|-3.2591324814195|-3.2591324814195|-3.2591324814195|-3.2662582803694|-3.3338981655933|2.5466443822335|2.5466443822335|2.5466443822335|2.5466443822335|2.5466443822335|2.5466443822335|2.5466443822335||2.5466443822335|2.5240493533292|2.5083882010953|||2.3322677070734|2.3322677070734|2.3322677070734|2.3163616192353|2.3163616192353|2.3163616192353
09037|24471|/equities/waste-connections-inc?cid=24471|TSX||261.67515418482|261.67515418482|260.8595971791|259.96068252105|256.02075177849|254.74139893519|251.60651037522|251.60651037522|251.60651037522|251.60651037522|251.60651037522|251.60651037522|251.60651037522|249.11722757892|247.2991286657|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|243.37817748622|242.39630787721|242.37599234952|242.37599234952||238.52499024485|237.87610474797|236.97401599059|-248.03171988191|-248.03171988191|-248.03171988191|-248.03171988191|-248.03171988191|-249.93113113556|-249.93113113556|-250.21570180427|-251.29284755763|-251.29284755763|-251.29284755763|-252.63205562231|-252.79673169053|-252.89914293197|-253.5084920449|244.71490464586|244.71490464586|244.71490464586|243.96011834071|243.96011834071|243.96011834071|243.96011834071|243.96011834071|243.96011834071|243.96011834071|243.96011834071||243.96011834071|243.96011834071|243.96011834071|243.96011834071|243.96011834071|243.90956989843|243.17008332763|242.0932542169|242.0932542169|242.0932542169|242.0932542169|242.0932542169|242.0932542169|242.0932542169|242.0932542169|242.0932542169|242.0932542169|242.0932542169|242.0932542169||242.0932542169|242.0932542169|242.0932542169|242.0932542169|242.0932542169|242.0932542169|242.0932542169|242.0932542169|242.0932542169|241.07750376992|240.72031849172|240.72031849172|240.5470139003|239.32280058068|238.53422222317|237.02691798939|236.09712808147|235.79069919073|234.38911204298|234.05948871981|234.05948871981|234.05948871981|232.05692893535|232.05692893535||232.05692893535|230.02826088303|229.88748583815|229.88748583815|229.77108462676|228.53343289013|226.74269626003|226.19531159761|226.19531159761|223.02923822804|221.49306415923|221.49306415923|221.49306415923|221.49306415923|221.49306415923|221.49306415923|221.49306415923|220.07390892393|-228.11806549695|-228.11806549695|-228.11806549695|-228.11806549695|-228.79923486342|-231.52665042469|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625||-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.25629182625|-232.483661925|-234.09472667589|-234.09472667589|-234.09472667589|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791|225.47659404791||225.47659404791|224.97732488884|224.45421477945|224.45421477945|224.45421477945|224.45421477945|224.45421477945|224.45421477945|224.45421477945|221.75079718332|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|220.88542473383|219.63880319139|217.67145124564|216.56605668875|216.56605668875||214.20561966203|210.7206826133|208.0179808849|204.79886271171|204.79886271171|204.79886271171|204.79886271171|204.79886271171|204.79886271171|204.71819164148|203.64187295559|202.2354123606|201.58379761529|201.09977061828|200.3086355801|198.57014959339|198.51289817438|198.51289817438|197.87433869691|196.5553743293|195.02876132617|192.26306156196|191.58735725862|191.58735725862|191.58735725862|191.06049959726|191.06049959726|190.78389149316|190.32278716286|190.32278716286|190.32278716286|190.32278716286|190.32278716286|189.9703821925||189.9703821925|189.9703821925|189.9703821925|||189.9703821925|189.9703821925|189.9703821925|189.9703821925|189.9703821925|189.9703821925
09038|24690|/equities/westport-inov-inc?cid=24690|TSX||5.8871461633717|5.7248716653466|5.7248716653466|5.6960145677902|5.6960145677902|5.5683496225518|5.4800681028731|5.4800681028731|5.4800681028731|5.3884091547206|-6.014713152501|-6.014713152501|-6.014713152501|-6.014713152501|-6.014713152501|-6.014713152501|-6.014713152501|-6.014713152501|-6.014713152501|-6.0841258722909|-6.1160194410669|-6.1160194410669|-6.2277993641283|-6.2708882713743|-6.2943201489391|-6.3708769961321|-6.3708769961321|-6.3708769961321|-6.3708769961321|-6.3708769961321|-6.3708769961321|-6.3708769961321|-6.3708769961321|-6.3708769961321||-6.3970854728447|-6.4012059071579|-6.4235619018385|-6.455069059565|-6.5134100587658|-6.5682332418023|-6.630814673907|-6.6376083975224|-6.6376083975224|-6.6376083975224|-6.6376083975224|-6.6376083975224|-6.8101202520163|-6.9073558949134|-7.0153953391867|-7.1054391947672|-7.2282657984545|-7.293628944694|-7.5206987744558|-7.7296651873311|-7.9083524320989|-7.9083524320989|-7.9259471997585|-8.0254967063628|-8.1183297468515|-8.1957158013739|-8.1957158013739|-8.2585731264129|-8.3800811763356||-8.4784234360136|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5336799312406|-8.5407551580858|-8.6029566130946|-8.6029566130946|-8.6029566130946||-8.7060627762818|7.9449303298228|7.9449303298228|7.9449303298228|7.9449303298228|7.9449303298228|7.9449303298228|7.9449303298228|7.9449303298228|7.9449303298228|7.9449303298228|7.9449303298228|7.9449303298228|7.8082556889049|7.7647282995109|7.7346980215581|7.5491093663674|-8.3630628909443|-8.3630628909443|-8.3630628909443|-8.3630628909443|-8.3630628909443|-8.3630628909443|-8.3630628909443||-8.3639589775242|-8.4260656291288|-8.4997951381783|-8.6086612667618|-8.6675450289174|-8.6675450289174|-8.7644943886249|7.6570474072338|7.6570474072338|7.6570474072338|7.6570474072338|7.6570474072338|7.6570474072338|7.6570474072338|7.6570474072338|7.6570474072338|7.6570474072338|7.6117198118502|7.0119108236426|-8.3306545641032|-8.3962829274168|7.4209023603195|7.4209023603195|7.4209023603195|7.4209023603195|7.4209023603195|7.4209023603195|7.4209023603195|7.4209023603195||7.3965577161306|7.3200643897049|7.1827037491126|7.1827037491126|7.1827037491126|7.1827037491126|7.1827037491126|7.1827037491126|7.1827037491126|-8.2482954657715|-8.2482954657715|-8.2482954657715|-8.2482954657715|-8.5236615777724|-8.5674833045468|-8.5674833045468|-8.6155369266388|-8.7077616987347|-8.7077616987347|-8.7077616987347|-8.7077616987347|-8.8125126690466|-8.9022364981527|-8.9719295642502|-9.0882551561602|-9.1565497111401|-9.1565497111401|8.0523874559098|8.0523874559098|8.0523874559098|8.0523874559098|8.0523874559098|8.0523874559098|8.0523874559098|8.0523874559098||8.0523874559098|8.0523874559098|8.0523874559098|8.0523874559098|7.5863040710438|7.5863040710438|7.5863040710438|7.5863040710438|7.5863040710438|7.5863040710438|7.5863040710438|7.5863040710438|7.5863040710438|7.1570046240476|-8.5794393426414|-8.6982659638189|-8.8108510242858|-8.8570566692792|-9.2161742359226|7.8607608352898|7.8607608352898|7.8607608352898|7.8607608352898|-8.5495749230525|-8.5495749230525|-8.5495749230525|-8.5495749230525|-8.5495749230525||-8.5585354927958|-8.5585354927958|-8.5585354927958|-8.5585354927958|-8.5585354927958|-8.6531899114615|-8.6531899114615|-8.6531899114615|7.6111052172697|7.6111052172697|7.6111052172697|7.6111052172697|7.6111052172697|7.6111052172697|7.5451168105907|-8.3817071151946|-8.3817071151946|-8.5441190348967|-8.6060726832588|-8.6060726832588|-8.6723737303661|-8.6723737303661|-8.8076375926254|-8.9757084277734|-8.9963426487826|-9.104188400186|-9.104188400186|-9.3613205018716|-9.4477716219219|-9.4477716219219|-9.4477716219219|-9.474190580822|-9.7746562030326|-9.927950861985||-10.024945527243|-10.235495335446|9.0163285731785|||9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785
09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX||-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-90.604164131032|-91.034070765031|-91.841189264205|-93.777383830053|-93.777383830053|-93.777383830053|-93.777383830053|88.125943875694|88.125943875694|88.125943875694|88.125943875694|88.125943875694|88.125943875694|88.125943875694|88.125943875694|88.125943875694|88.125943875694|88.125943875694|87.536049445894|84.332272194521|82.136414261544|80.949879779189|80.949879779189||80.949879779189|80.949879779189|80.949879779189|80.949879779189|80.949879779189|80.949879779189|80.949879779189|80.949879779189|80.949879779189|80.949879779189|80.949879779189|80.949879779189|80.118754428592|79.676524033809|79.676524033809|79.676524033809|79.676524033809|79.676524033809|79.676524033809|79.676524033809|79.676524033809|78.280553650166|78.280553650166|78.280553650166|78.280553650166|78.280553650166|78.280553650166|78.280553650166|78.280553650166||78.280553650166|78.256023592276|78.256023592276|78.256023592276|78.256023592276|78.161695474301|77.685689444288|77.685689444288|77.685689444288|74.962429782797|-81.997312273466|-81.997312273466|-81.997312273466|-81.997312273466|-81.997312273466|-81.997312273466|-81.997312273466|-82.120346614479|-82.930386195314||79.50329246751|79.50329246751|79.50329246751|79.50329246751|79.50329246751|79.50329246751|79.50329246751|79.50329246751|79.50329246751|79.50329246751|79.50329246751|79.50329246751|79.50329246751|77.893659382303|76.400174650041|75.960197378627|75.239662092517|73.634623546943|-76.610594723424|-76.610594723424|-76.610594723424|-76.610594723424|-76.610594723424|-76.610594723424||-76.610594723424|-76.938690493862|-76.938690493862|-76.938690493862|-76.938690493862|-76.938690493862|-76.938690493862|-76.938690493862|-77.417988589914|-77.524435682994|-78.288258733464|-78.339204470896|-78.339204470896|-78.339204470896|-78.339204470896|-78.339204470896|-78.339204470896|-78.339204470896|-78.339204470896|73.504728126597|73.504728126597|73.504728126597|73.504728126597|73.504728126597|73.415074231365|73.415074231365|73.415074231365|73.415074231365|73.415074231365||71.937857815666|70.763730787616|70.643366844807|70.643366844807|70.643366844807|70.643366844807|70.643366844807|68.837630624411|68.281810516381|67.735349595838|67.678708015566|67.678708015566|67.678708015566|67.678708015566|67.678708015566|67.678708015566|66.766878038139|66.766878038139|66.766878038139|66.766878038139|66.766878038139|66.766878038139|66.766878038139|66.766878038139|66.766878038139|66.766878038139|65.971533781391|64.301767427368|64.301767427368|63.570946448432|63.570946448432|63.346941421781|63.346941421781|61.598822326963|60.370356369355||59.432617823657|57.759639429897|57.759639429897|57.759639429897|57.759639429897|57.759639429897|56.931272443529|56.931272443529|56.931272443529|56.931272443529|56.931272443529|56.931272443529|56.194348363224|56.194348363224|55.849833201637|55.433146687868|54.43294230713|53.803267916194|53.316964317418|-57.923104726279|-57.923104726279|-57.923104726279|-57.923104726279|-57.923104726279|-58.708448475163|-59.391610747753|-61.283455564113|-62.406537240127||-62.406537240127|-62.406537240127|-62.406537240127|-63.660595144805|-64.814550839063|-65.022834206286|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-66.294984490889|-66.50942723753|-67.234920899095|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438||62.744024666438|62.744024666438|62.744024666438|||62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438
09040|24542|/equities/fortis-inc|TSX||60.673153355645|60.673153355645|60.673153355645|60.673153355645|60.673153355645|60.673153355645|60.063153411782|60.063153411782|59.739194990235|59.739194990235|59.739194990235|59.57299584927|-61.768321001159|-61.768321001159|-61.768321001159|-61.768321001159|-61.768321001159|-61.768321001159|-61.768321001159|-61.768321001159|-62.2867580881|60.073778152678|60.073778152678|60.073778152678|60.073778152678|60.073778152678|60.073778152678|60.073778152678|60.073778152678|60.073778152678|59.801421907449|59.499913722171|59.387124730363|-61.435942187081||-61.435942187081|-61.435942187081|-61.435942187081|-61.711044856983|-62.230606261313|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|60.004605356311|59.507618232408|59.074576373276|59.023148708386|59.023148708386|59.023148708386|59.023148708386|59.023148708386|58.613499514309|57.903707140944||57.903707140944|57.903707140944|57.903707140944|57.903707140944|57.903707140944|57.903707140944|57.903707140944|57.903707140944|57.903707140944|57.903707140944|57.579673363391|57.206141950691|57.206141950691|56.798489784758|56.607764799905|56.511317315308|56.511317315308|56.263448444696|56.263448444696||56.263448444696|55.962720570401|55.350797955013|55.266998838293|55.037220397379|54.732744657095|54.594716879059|54.226909262526|54.058036765183|54.058036765183|53.846151944361|53.416837078953|53.011485372013|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088||-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.610905834088|-54.643782505337|-55.055313835479|-55.518127187465|53.479448612689|53.479448612689|53.479448612689|53.479448612689|53.479448612689|53.479448612689|53.479448612689|53.112165354092|-55.057132846094|-55.057132846094|-55.057132846094|-55.057132846094|-55.057132846094|-55.959037707886|54.376563265814|54.376563265814|54.376563265814|54.376563265814|54.376563265814||54.376563265814|54.376563265814|54.376563265814|54.376563265814|54.376563265814|54.376563265814|53.76951557055|53.431128140455|52.939031835138|52.620410030932|52.620410030932|52.444068345594|52.1151438696|52.1151438696|51.699048040401|51.564775676739|51.487590931096|51.487590931096|51.487590931096|51.017878583447|-53.415658890459|-53.415658890459|-53.415658890459|-53.415658890459|-53.746288868292|-53.956465893449|-53.956465893449|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057||-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.240405806057|-54.508740683467|-54.508740683467|-54.508740683467|-54.784325952124|-54.784325952124|-54.784325952124|-54.784325952124|-54.784325952124||-54.784325952124|-54.784325952124|-54.784325952124|-54.867531499842|-54.867531499842|-54.867531499842|-54.921703243233|-55.582529410709|-55.582529410709|-55.582529410709|-55.701144069422|-55.741903261961|-55.741903261961|-55.741903261961|-55.741903261961|-55.741903261961|-55.802393123641|-56.023770620574|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499||-56.151630011499|-56.151630011499|-56.151630011499|||-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499
09041|24637|/equities/riocan-reit|TSX||-19.77158416221|-19.77158416221|-19.77158416221|-19.77158416221|-19.77158416221|-19.77158416221|-19.77158416221|-19.77158416221|-19.837432212812|-19.837432212812|-19.837432212812|-19.837432212812|-19.837432212812|-19.837432212812|-19.837432212812|-19.837432212812|-19.837432212812|-19.837432212812|-19.837432212812|-19.837432212812|-19.92548022798|-20.037200986581|-20.110778238196|-20.201976566203|-20.274491797675|-20.274491797675|-20.274491797675|-20.274491797675|-20.274491797675|-20.274491797675|-20.274491797675|-20.274491797675|-20.274491797675|-20.274491797675||-20.274491797675|-20.274491797675|-20.527213532383|-20.651903530685|19.458355668536|19.458355668536|19.458355668536|19.458355668536|19.458355668536|19.445195883651|19.445195883651|19.445195883651|19.445195883651|19.445195883651|19.381884171057|19.269870733209|19.239857222181|19.212170337872|19.212170337872|19.185744947014|19.000271578429|18.728634909124|18.367928270202|18.27825318851|18.209715778307|18.209715778307|18.209715778307|18.042037203893|18.042037203893||18.042037203893|18.042037203893|18.042037203893|17.901151978291|17.687945510852|17.403273107727|17.274178464497|17.274178464497|17.274178464497|17.274178464497|17.274178464497|17.274178464497|17.274178464497|17.274178464497|17.274178464497|17.274178464497|17.274178464497|17.274178464497|17.274178464497||17.274178464497|17.274178464497|17.274178464497|17.274178464497|17.274178464497|17.274178464497|17.227287383831|17.227287383831|17.033651877285|16.927391106156|16.900354299727|16.900354299727|16.900354299727|16.829838869508|16.794543713923|16.606715169875|16.361350553266|-17.100451263016|-17.100451263016|-17.100451263016|-17.100451263016|-17.100451263016|-17.100451263016|-17.100451263016||-17.100451263016|-17.100451263016|-17.100451263016|-17.100451263016|-17.100451263016|-17.100451263016|-17.156051710586|-17.156051710586|-17.310612337833|-17.427901631202|-17.558224975627|-17.708437019587|-17.708437019587|-17.708437019587|-17.708437019587|-17.708437019587|-17.708437019587|-17.708437019587|-17.708437019587|-17.708437019587|-17.708437019587|-17.708437019587|-17.708437019587|-18.043818533421|-18.169798705313|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688||-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.241277829688|-18.310586549487|-18.423706105334|-18.423706105334|-18.423706105334|-18.585114149105|-18.585114149105|-18.585114149105|-18.585114149105|-18.585114149105|-18.585114149105|-18.654572120255|-18.902857902917|17.717358613288|17.717358613288|17.717358613288|17.717358613288|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837||-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.652664481837|-18.870738041885|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247||-18.963591153247|-18.963591153247|-18.963591153247|-18.963591153247|-19.035139947542|-19.035139947542|-19.035139947542|-19.035139947542|-19.035139947542|-19.126265955643|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|17.924496602128|17.761385227916|17.664361619859|17.664361619859||17.664361619859|17.664361619859|17.664361619859|||17.664361619859|17.664361619859|17.664361619859|17.664361619859|17.664361619859|17.664361619859
09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI||53029.073341467|53029.073341467|53029.073341467|53029.073341467|52021.19260163|50913.660420104|50913.660420104|50913.660420104|50913.660420104|50804.067133449|-56236.336872285|-56236.336872285|-57101.48541365|-58912.761570722|-60914.179523024|-61234.005085956|-61234.005085956|-61234.005085956|-61234.005085956|-61234.005085956|-61234.005085956|-61234.005085956|-61234.005085956|-61234.005085956|-61234.005085956|-61234.005085956|-62610.005651062|-62654.327964274|-62654.327964274|-63454.808849194|-64127.565387993|-64297.294875548|-64429.949513104|-64429.949513104|-64429.949513104|-64429.949513104|-64605.499459005||-65600.55495445|-66056.172171611|-66223.669347668||-66223.669347668||-68014.344608153|-68014.344608153|-68014.344608153|-68014.344608153|-68014.344608153|-68199.271786836|-68855.891094859|-68855.891094859||||-70339.878994288|-70358.492585541|-70358.492585541|-72103.880650601|-72959.867389557|-74260.963766174|-75545.515295749|-75767.239217499|-78408.043574999|-79031.159527777|-79443.406824416|-79443.406824416|-80870.452027128|-81239.391141254|-81669.043085685|-81669.043085685|-81669.043085685|-81669.043085685|-81669.043085685|-81669.043085685|-81669.043085685||-81669.043085685|-81669.043085685|-81669.043085685|-81669.043085685|-81669.043085685|-82076.808073642|-82076.808073642|-82076.808073642|-85605.484032376|-85605.484032376|-85605.484032376|-85605.484032376|-86408.622262193|-86408.622262193|-86426.246957992|-88495.829953325|-89854.728337438|-89854.728337438|83203.14659694|83203.14659694|83203.14659694|83203.14659694|83203.14659694|83203.14659694|83203.14659694|83197.940663267|83143.753905268|83143.753905268|81598.615450298|79126.23938922|77873.75233237|77873.75233237|77426.391480411|76883.849112154|76883.849112154|76883.849112154|76883.849112154|76883.849112154|76883.849112154|76883.849112154|76482.054569061|-79917.659193923|-79917.659193923|-79917.659193923|-79917.659193923|-79917.659193923|-79917.659193923|-79917.659193923|-79917.659193923||-79917.659193923|-79917.659193923|-79917.659193923|-79917.659193923|-80414.065771025|-81514.038669449|-81514.038669449|-81514.038669449|-81514.038669449|-81952.081878097|-81952.081878097|-81952.081878097|-81952.081878097|-81952.081878097|-81952.081878097||-81952.081878097|-81952.081878097|-81952.081878097|-81952.081878097|-81952.081878097|-81952.081878097||-81952.081878097|-81952.081878097||-81952.081878097|-81952.081878097|-81952.081878097|-81952.081878097|-81952.081878097|-81952.081878097|-82313.424308997|-83348.249232219|-84598.054702465|-85247.838558295|-85714.265064772|80845.639105198|80845.639105198|80845.639105198||80845.639105198|80845.639105198|80518.07296938|80518.07296938|79781.1921882|79484.657986889|78388.508874321|77398.34319369|75853.714659655|75481.905177395|75341.005752661|74530.254015631|74530.254015631|74400.28223959|71408.457574357|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867||-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-75500.067444867|-76327.852716519|-76975.391907244|-77160.276964669|-77160.276964669|-77160.276964669|-78355.863294077|-79950.959215641|76138.543894662|76138.543894662|76138.543894662|76138.543894662|76138.543894662|||75353.937660736|74643.264067484|73803.626741649|73570.69637961|73261.884866234|72074.316518038|71721.46279782|70869.221944883|70869.221944883|70869.221944883
09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM||-179607.8078206|-183736.453134|-191126.88975935|-191126.88975935|-191126.88975935|-191126.88975935|-191126.88975935|-192430.72809796|-192430.72809796|-196817.4756644|-198963.86184933|-201682.06872148|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|180065.91244142|173051.0138238|172578.20157061|172578.20157061|172578.20157061|172578.20157061|172578.20157061|172578.20157061|172578.20157061|169798.00174513|167947.77971681|165870.78313033||165870.78313033|165870.78313033|165870.78313033||165870.78313033||165870.78313033|165870.78313033|157406.42570036|-175500.96580744|-175500.96580744|-175500.96580744|-175500.96580744|-175500.96580744||||-177048.13427398|-177048.13427398|-177048.13427398|-177048.13427398|-177048.13427398|-179647.92697108|-180665.95922356|-180665.95922356|-193292.99531102|-193292.99531102|-193292.99531102|-193292.99531102|-199487.64853212|-199487.64853212|176614.87318646|176614.87318646|176614.87318646|176614.87318646|176614.87318646|172238.73232897|172238.73232897||-196385.80355989|-196385.80355989|-196385.80355989|-196385.80355989|-196385.80355989|-196385.80355989|-196385.80355989|-196385.80355989|-209873.11506654|-217892.81902132|-217892.81902132|-217892.81902132|-221001.01113743|-221001.01113743|-225212.23459714|-232268.19086067|-232268.19086067|-232297.98984519|-237831.09982799|-240034.55536443|220358.18072375|220358.18072375|220358.18072375|220358.18072375|220358.18072375|214748.76467024|214748.76467024|214748.76467024|214748.76467024|214748.76467024|214748.76467024|214748.76467024|214748.76467024|214748.76467024|214748.76467024|214748.76467024|214748.76467024|214748.76467024|214748.76467024|214748.76467024|214748.76467024|209581.96074471|203688.2177568|203688.2177568|203688.2177568|194820.241952|191411.37994667|189040.42216297|188351.92287266||188351.92287266|188351.92287266|188351.92287266|188351.92287266|188351.92287266|188351.92287266|188351.92287266|188351.92287266|187052.99120082|187052.99120082|180625.54577868|179422.82864298|178667.46041561|178667.46041561|178667.46041561||-189531.26706651|-189531.26706651|-189531.26706651|-189531.26706651|-189531.26706651|-189531.26706651||-189531.26706651|-189531.26706651||-189599.4569409|-189599.4569409|-189599.4569409|-189599.4569409|-189599.4569409|-189599.4569409|-189599.4569409|172869.33273704|172869.33273704|172869.33273704|172869.33273704|172869.33273704|172869.33273704|170209.7805232||170209.7805232|170209.7805232|170209.7805232|170209.7805232|170209.7805232|170209.7805232|170209.7805232|163094.20058134|162532.44509037|161202.71676708|158058.57418565|-173229.90521926|-173229.90521926|-173229.90521926|-173229.90521926|157760.96206199|157760.96206199|157760.96206199|157760.96206199|157760.96206199|157760.96206199|157760.96206199|157760.96206199|152033.21270507|152033.21270507|152033.21270507|149903.5696723|149536.69894174|149536.69894174|149536.69894174|149536.69894174|149536.69894174|149536.69894174|141568.55437971|138542.96072704|138542.96072704|138542.96072704|138542.96072704|138542.96072704|136364.14904573|136364.14904573|-144577.98702822||-144577.98702822|-144577.98702822|-144577.98702822|-144577.98702822|-144577.98702822|-144647.76336469|133030.51732746|133030.51732746|133030.51732746|133030.51732746|133030.51732746|133030.51732746|133030.51732746|133030.51732746|-141738.56526832|-141738.56526832|-141738.56526832|-141738.56526832|-143576.18363147|-144209.8540898|-144209.8540898|-144209.8540898|134000.62782441|134000.62782441|134000.62782441|134000.62782441|134000.62782441|134000.62782441|||134000.62782441|134000.62782441|134000.62782441|134000.62782441|134000.62782441|131970.52817828|131970.52817828|131330.89898553|131330.89898553|129667.66553948
09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM||190037.02509453|190037.02509453|185974.47232726|180782.74703028|179136.03418729|179136.03418729|179136.03418729|179136.03418729|178084.48243033|176199.42492259|174888.24991398|171225.83323776|167150.92581973|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|166311.36874718|164845.96527464|164134.40586071|162827.11762302|161435.6862478|159842.0923194|159842.0923194|159842.0923194||159842.0923194|159842.0923194|159842.0923194||159842.0923194||159842.0923194|157624.54702156|156182.83002396|-168234.27463233|-168234.27463233|-168234.27463233|-168234.27463233|-168234.27463233||||-168234.27463233|-168234.27463233|-168234.27463233|-168234.27463233|-168234.27463233|155771.07447065|155771.07447065|155771.07447065|155771.07447065|155771.07447065|155771.07447065|155771.07447065|155771.07447065|155771.07447065|153984.52718961|-169775.88862879|-169775.88862879|-169775.88862879|-171762.09847644|-172774.55386271|-173418.58501569||-173418.58501569|-175842.87223965|-178227.91705135|-178227.91705135|-178227.91705135|-178227.91705135|-178227.91705135|-178425.46339039|164574.8573286|164574.8573286|164574.8573286|164574.8573286|164574.8573286|164574.8573286|164574.8573286|164574.8573286|164574.8573286|164574.8573286|164574.8573286|164574.8573286|164574.8573286|164574.8573286|164574.8573286|164317.10781308|164317.10781308|161041.23090342|159818.03433714|159284.0988906|-169895.0146267|-169895.0146267|-171244.46069633|-171477.17855148|-174235.75394609|-176373.22345489|-176373.22345489|-176373.22345489|-176373.22345489|-176373.22345489|-176373.22345489|-176613.2388332|-176613.2388332|-177621.28251012|-177621.28251012|-179382.28053514|-179382.28053514|-179382.28053514|-180885.86726127|-181110.66018856|-181110.66018856||-181110.66018856|-181110.66018856|-181110.66018856|-181110.66018856|-183217.40020951|-187558.22245501|-187714.69161668|-188955.21290742|-190489.12545269|-192115.69494743|-193572.99438603|-194936.66042893|-197377.01219145|184192.30728327|184192.30728327||184192.30728327|184192.30728327|184192.30728327|184192.30728327|184192.30728327|184192.30728327||182230.34142586|-191525.93534767||-191525.93534767|-191525.93534767|-191525.93534767|-191525.93534767|-191525.93534767|-191525.93534767|-191525.93534767|-191525.93534767|-191525.93534767|-192117.70594185|-192730.78437983|-195978.64931093|183484.86631456|183484.86631456||183484.86631456|183484.86631456|183484.86631456|183484.86631456|181733.18479395|180459.0942155|179915.66023945|-192879.84490594|-192879.84490594|-192879.84490594|-192879.84490594|-192879.84490594|-192879.84490594|-192879.84490594|-192879.84490594|-192879.84490594|-195216.49433994|-197668.32704437|-198842.58560486|-200819.53956095|-201132.82173439|-201208.69081599|-201404.10090666|-202343.44545184|-203681.6060576|-203685.11784178|-207650.76276763|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129||194096.11550129|194096.11550129|194096.11550129|194096.11550129|194096.11550129|-218998.76055412|-223948.62283791|-229415.13648657|-232252.24483754|-232252.24483754|-232252.24483754|-235113.60537505|-235737.33930561|-235917.13210646|-235917.13210646|215750.78814805|215750.78814805|215750.78814805|215750.78814805|215750.78814805|215750.78814805|214707.76314574|214707.76314574|210666.12160365|210666.12160365|210666.12160365|210666.12160365|210666.12160365|||209240.13511517|208928.26541345|208928.26541345|208928.26541345|208928.26541345|208928.26541345|208928.26541345|208928.26541345|208928.26541345|208725.85045939
09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM||35387.04532304|34677.272581155|34074.747312395|32913.608124883|-36661.802422876|-36661.802422876|-36661.802422876|-36661.802422876|-36661.802422876|-36661.802422876|-36661.802422876|-36661.802422876|-36661.802422876|-37407.55824764|-38097.286941822|-39588.056843229|-39588.056843229|-39588.056843229|-39588.056843229|-39588.056843229|-39588.056843229|36303.765233675|36303.765233675|36303.765233675|36303.765233675|36303.765233675|36303.765233675|36303.765233675|36303.765233675|36303.765233675|35231.96137075|34852.179300833|34619.088112037|34428.858864248|34428.858864248|34428.858864248|34345.954293608||33795.834465628|-36803.658229019|-36803.658229019||-36803.658229019||-36803.658229019|-36803.658229019|-36803.658229019|-36803.658229019|-36803.658229019|-36803.658229019|-36803.658229019|-36803.658229019||||-36803.658229019|-36803.658229019|-36803.658229019|-36803.658229019|-36803.658229019|-37545.731365577|-38050.812628418|-38148.125142687|-39853.472380764|-40042.747089737|-40099.036809882|-40099.036809882|-40099.036809882|-40099.036809882|-40099.036809882|-40099.036809882|-40099.036809882|-40099.036809882|-40454.485344313|-40846.65038257|-40847.716521692||-40847.716521692|-41169.685024102|-41925.693066779|-41925.693066779|-41925.693066779|-41925.693066779|-41925.693066779|-41925.693066779|-42814.565249354|-42814.565249354|-42814.565249354|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43406.008423852|-43604.640029447|-43604.640029447|-43938.488921608|-44098.321024008|-44214.801137787|-44638.667930875|-44826.297700972|-45595.886334413|-45616.304985477|-45616.304985477|-45616.304985477|-45951.449983864|-46407.166648737|-46454.583880298|-46454.583880298|-46454.583880298|-46785.648755887|-46825.720839874|-46872.575629043||-46872.575629043|-46872.575629043|-46872.575629043|-46872.575629043|-46872.575629043|-47672.306254493|-47805.324080237|-47805.324080237|-47805.324080237|-48561.471200263|-48907.190222515|-48963.544691683|-49615.049657425|-50055.610730473|-50530.074975892||-50530.074975892|-51019.527750991|-51046.012591918|-51046.012591918|-51046.012591918|-51046.012591918||-51046.012591918|-51046.012591918||-51046.012591918|-51046.012591918|-51046.012591918|-51046.012591918|-51046.012591918|-51046.012591918|-51046.012591918|-51046.012591918|-51046.012591918|-51046.012591918|-51046.012591918|-51537.236213243|-52235.818014714|-52634.242238571||-53079.893331373|-53079.893331373|-53079.893331373|-54855.437034859|-55761.596705399|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-56490.275831116|-57105.862034573|-58072.669178485|53256.910354484|53256.910354484|53256.910354484|53256.910354484|53256.910354484|53256.910354484|53256.910354484|53256.910354484|53256.910354484|53181.370808005|53181.370808005|53051.523120006|-58177.705531714|-58177.705531714|-58177.705531714||-58177.705531714|-58177.705531714|-58177.705531714|-58177.705531714|-58177.705531714|-58177.705531714|-59047.450590793|-60763.83398977|-61319.019339988|55462.224442938|55462.224442938|55462.224442938|55462.224442938|55462.224442938|55462.224442938|55462.224442938|55462.224442938|55462.224442938|55462.224442938|55462.224442938|55462.224442938|54369.138269931|53737.931411034|52280.980660012|52280.980660012|52280.980660012|52280.980660012|51562.200733347|||50544.654823087|50544.654823087|50544.654823087|50544.654823087|50544.654823087|50544.654823087|50544.654823087|50544.654823087|50544.654823087|50544.654823087
09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM||-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-289237.67166461|-301740.95267235|-301740.95267235|-312351.05852484|-323667.84280538|-332047.60311708|-336941.7812412|-356018.64582356|-365440.8540165|-365440.8540165|-365440.8540165|-365440.8540165|-365440.8540165|-365440.8540165|-365440.8540165|-365440.8540165|-365440.8540165|-365440.8540165|-367239.83779611|-369904.12073594|-369904.12073594|-378476.80081772|-386835.33424191|345022.31191357|345022.31191357|345022.31191357|345022.31191357||345022.31191357|345022.31191357|345022.31191357||345022.31191357||345022.31191357|345022.31191357|343453.47149823|343453.47149823|342559.41277582|332010.4586398|330768.06801136|330768.06801136||||330768.06801136|330768.06801136|330768.06801136|330768.06801136|330768.06801136|330768.06801136|330768.06801136|330768.06801136|330768.06801136|323492.2977904|314380.33087822|306450.36764246|-347927.69754004|-347927.69754004|-347927.69754004|-347927.69754004|-347927.69754004|-347927.69754004|-347927.69754004|-354280.77504448|-354786.98725632||-354786.98725632|-354786.98725632|-354786.98725632|-354786.98725632|-354786.98725632|-359868.86786363|-359868.86786363|-359868.86786363|-359868.86786363|-359868.86786363|-359868.86786363|-369568.16434424|-369568.16434424|-369568.16434424|-369568.16434424|-369568.16434424|-374631.29371583|-383979.21523981|-388393.57248867|-389409.52498742|-392088.2612971|-392088.2612971|-392088.2612971|-392088.2612971|-392088.2612971|-392088.2612971|-392088.2612971|-392088.2612971|-392088.2612971|-392088.2612971|-392088.2612971|-392088.2612971|-392088.2612971|-392088.2612971|-402931.40144122|-409034.89049025|-410344.32276694|-415478.08644845|-415478.08644845|-415478.08644845|-415478.08644845|-415478.08644845|-415503.42938716|-415648.10474685|-415648.10474685|-415648.10474685|-415648.10474685|-415648.10474685|-415648.10474685||-415648.10474685|-415648.10474685|-417386.78305205|-418707.5367245|-422202.81858278|-433558.6873142|-435480.36668615|-435480.36668615|-435480.36668615|403317.51843357|403317.51843357|403317.51843357|403317.51843357|403317.51843357|403317.51843357||400416.09641665|400416.09641665|400416.09641665|400416.09641665|400416.09641665|400416.09641665||400416.09641665|400416.09641665||-434586.47825783|-434586.47825783|-434586.47825783|-434586.47825783|-434586.47825783|-434586.47825783|-434586.47825783|-434586.47825783|-434586.47825783|-434586.47825783|-434586.47825783|-445623.86473092|-457470.96081214|-462106.6231246||-473702.62114148|-473702.62114148|-482252.91237942|-490923.34861656|-490923.34861656|428008.76246205|428008.76246205|428008.76246205|428008.76246205|428008.76246205|428008.76246205|428008.76246205|407704.18051339|406139.94892794|406139.94892794|406139.94892794|406139.94892794|406139.94892794|406139.94892794|406139.94892794|391072.16547548|387931.6857722|387931.6857722|353646.31752467|-392837.42497259|365424.15073693|365424.15073693|365424.15073693|365424.15073693|365424.15073693|365424.15073693|365424.15073693|365424.15073693|365424.15073693|365356.84459218|365356.84459218|365356.84459218|365356.84459218|354202.04954686|352675.36981094|352675.36981094|348732.62851351||348732.62851351|348732.62851351|348732.62851351|348732.62851351|341082.23174502|-385934.94775209|-385934.94775209|-385934.94775209|-385934.94775209|-385934.94775209|-385934.94775209|-393511.05305788|-396373.39228653|-406525.99142948|-416464.18694998|-416464.18694998|-423987.98549997|-433792.20611108|-434019.1179012|-445687.90877911|-451597.67642124|-458525.1960236|-470305.77335955|-474423.08151062|-479414.53501179|-479599.48334644|-480921.20168934|-480921.20168934|||-480921.20168934|-480921.20168934|-480921.20168934|-480921.20168934|-480921.20168934|-480921.20168934|-480921.20168934|-480921.20168934|-480921.20168934|-480921.20168934
09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM||-316998.12957423|-316998.12957423|-316998.12957423|-316998.12957423|-316998.12957423|-316998.12957423|-316998.12957423|-316998.12957423|-316998.12957423|-316998.12957423|-316998.12957423|-325025.69952692|-335000.77725214|-340350.36923051|-340350.36923051|-340350.36923051|-340350.36923051|-353055.96581167|-357409.7558477|-357409.7558477|-357409.7558477|-357409.7558477|-357578.66460754|-357578.66460754|-357578.66460754|-357578.66460754|-357578.66460754|-357578.66460754|-358531.84956394|323229.5045738|323229.5045738|323229.5045738|323229.5045738|323229.5045738|323229.5045738|323229.5045738|323229.5045738||323061.10954258|323061.10954258|323061.10954258||323061.10954258||323061.10954258|321179.01060286|314754.45622541|311977.17358378|299403.89624804|299403.89624804|299403.89624804|299403.89624804||||299403.89624804|299403.89624804|299403.89624804|299403.89624804|299403.89624804|299403.89624804|299403.89624804|299403.89624804|299403.89624804|298004.32916448|-322817.2846326|-322817.2846326|-322817.2846326|-322817.2846326|-322817.2846326|-322817.2846326|-322817.2846326|-322817.2846326|-322817.2846326|-325292.48199728|-325292.48199728||-325292.48199728|-325292.48199728|-325292.48199728|-325292.48199728|-325292.48199728|-326144.69409777|-326144.69409777|-326144.69409777|-338311.65171162|-338311.65171162|-338311.65171162|-339181.05149583|-339181.05149583|-341673.39055092|-343331.54505658|-346007.27228509|-350674.74698343|-357971.9410927|-360441.04565856|-367351.16184284|-371612.4020476|-372512.33922247|-372512.33922247|-372512.33922247|-372512.33922247|-372512.33922247|-372512.33922247|-372512.33922247|-372512.33922247|-372512.33922247|-372512.33922247|-372512.33922247|-372512.33922247|-372512.33922247|-378680.37691386|-381672.6410154|-387136.26779489|-388151.40866099|-390760.3393705|-390760.3393705|-390760.3393705|-390760.3393705|-392567.043745|-398704.31555427|-398704.31555427|-398704.31555427|-398704.31555427|-398704.31555427|-398704.31555427||-398704.31555427|-398704.31555427|-398704.31555427|-398704.31555427|-402560.35061586|-405365.87347851|-405365.87347851|-405365.87347851|-405365.87347851|-405365.87347851|-405365.87347851|-405365.87347851|-405365.87347851|-405365.87347851|-405365.87347851||-405365.87347851|-405365.87347851|-405365.87347851|-405365.87347851|-405365.87347851|-405365.87347851||-405365.87347851|-405365.87347851||-405365.87347851|-405365.87347851|-405365.87347851|-407276.31454979|-407276.31454979|-407276.31454979|-407276.31454979|-407276.31454979|-416473.6828331|-422331.86981456|-423257.63312729|-426845.86162865|-426845.86162865|-426845.86162865||-430723.2859613|-430723.2859613|-437998.09551255|-443081.21723617|-450034.68581796|-462205.2064644|-473505.78496045|-477145.31662272|-477713.19303327|-477713.19303327|-477713.19303327|-477713.19303327|-477713.19303327|-477713.19303327|-477713.19303327|-477713.19303327|-478454.55930033|-478454.55930033|-482156.54519178|-482156.54519178|-482156.54519178|-482156.54519178|-486217.95702689|-486217.95702689|-496103.28558544|-498448.09509493|-498948.2655493|-498948.2655493|-510053.62838811|460129.86595865|460129.86595865|460129.86595865|460129.86595865|460129.86595865|460129.86595865|460129.86595865|460129.86595865|449199.85106516|429138.72340574|426544.720254|426544.720254|425360.76574567||425360.76574567|412523.68415044|412523.68415044|412523.68415044|397220.76016716|388912.22245152|388912.22245152|-430573.7227531|-430573.7227531|-430573.7227531|-430573.7227531|-430573.7227531|-430573.7227531|-439665.24750344|-448895.3672882|-448895.3672882|-458939.29698689|-470071.44109654|-478384.93455171|-490094.37172413|-497243.74636014|-504631.94040016|-505514.84565116|-505514.84565116|-505514.84565116|-505514.84565116|-505514.84565116|-505514.84565116|||-505514.84565116|-505514.84565116|-505514.84565116|-505514.84565116|-505514.84565116|-505514.84565116|-505514.84565116|-505514.84565116|-505514.84565116|-505514.84565116
09048|43399|/equities/hyundai-motor|KRX300/KOSPI||201460.57658493|201460.57658493|201460.57658493|199789.52953881|-222071.69680401|-222071.69680401|-222071.69680401|-222071.69680401|-222071.69680401|-222071.69680401|-222071.69680401|-222071.69680401|-224962.9964489|-227174.1677319|-227174.1677319|-227174.1677319|-227174.1677319|-230637.96414656|-233264.40460729|-234381.98099665|-234381.98099665|-239229.97888517|-243894.42098352|-245743.8010928|-249104.22343644|-249199.1371516|-255780.3664631|234467.83176991|234467.83176991|234467.83176991|234467.83176991|234467.83176991|234467.83176991|234467.83176991|234467.83176991|234467.83176991|234467.83176991||234467.83176991|234467.83176991|234467.83176991||234467.83176991||234467.83176991|234467.83176991|232728.80465421|232728.80465421|229309.78294912|-252463.48616474|-252463.48616474|-252463.48616474||||-252463.48616474|-252463.48616474|-252463.48616474|-255237.20684971|-255493.46524656|-255493.46524656|-261687.18360728|-262207.98178587|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343||-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-262216.65400343|-269554.92943418|-269554.92943418|-269554.92943418|-269554.92943418|-269554.92943418|-269554.92943418|-276199.92159353|-281186.17069583|-281186.17069583|-281186.17069583|-281186.17069583|-286984.63410648|-295056.42538611|-295056.42538611|-295056.42538611|270573.50985692|270573.50985692|270573.50985692|270573.50985692|270573.50985692|270573.50985692|270573.50985692|270573.50985692|270573.50985692|270573.50985692|270573.50985692|266137.23317436|264708.0368604|262016.95940727|262016.95940727|262016.95940727|262016.95940727|262016.95940727|257935.51045252|254845.01161391|249487.66865915|249487.66865915|246152.96517684|245114.40575204|244933.58382873|244933.58382873||244933.58382873|244933.58382873|244933.58382873|244933.58382873|244933.58382873|244933.58382873|244933.58382873|244933.58382873|244933.58382873|244933.58382873|238176.20425414|230862.44917127|229374.94352363|227611.04835959|227567.83151066||225583.36553325|225583.36553325|225583.36553325|225583.36553325|225583.36553325|225583.36553325||225583.36553325|225583.36553325||225583.36553325|225068.61078074|225068.61078074|225068.61078074|225068.61078074|222492.90086749|215408.77874166|-244703.65342364|-244703.65342364|-244703.65342364|-244703.65342364|-244703.65342364|-244703.65342364|-244703.65342364||-244703.65342364|-244703.65342364|-244703.65342364|-244703.65342364|-244703.65342364|-247059.61491516|-255732.90546129|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|231294.99127784|228994.43475316||222660.48305907|219317.20339896|212602.44822107|210752.72024563|201058.5780507|183759.53116745|179397.56934253|179397.56934253|179325.07704725|-190223.90718344|-190223.90718344|-190223.90718344|-190223.90718344|-190223.90718344|-190534.45331289|-190534.45331289|-193204.94812543|-195593.89317617|-195593.89317617|-195593.89317617|-196094.31256317|-196094.31256317|-196888.12507019|-197809.02785577|-199504.4753953|-201688.30599478|191868.78464365|191868.78464365|||191868.78464365|190477.51190574|190477.51190574|190352.79100638|189891.99000709|189541.10000787|186662.33334208|183674.81482454|183116.46091615|180684.9565735
09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||171287.6102652|165914.01140578|-181059.93753719|-181059.93753719|-181059.93753719|-181059.93753719|-181059.93753719|-181059.93753719|-181059.93753719|-181059.93753719|-181059.93753719|-182727.08337925|-182727.08337925|-186974.53708806|-192171.70787562|-194696.17318878|-194696.17318878|-194696.17318878|-194696.17318878|-194696.17318878|-194696.17318878|-198262.4146542|-200124.0633274|-200124.0633274|-200124.0633274|-200124.0633274|-200124.0633274|-202393.40369711|-205211.73346655|-205211.73346655|-205211.73346655|-208078.68963095|-208078.68963095|-208078.68963095|-208078.68963095|-208078.68963095|-208078.68963095||-208078.68963095|-208604.1326037|-208604.1326037||-208604.1326037||-208604.1326037|-208604.1326037|-208604.1326037|-208604.1326037|-208604.1326037|-208604.1326037|-208604.1326037|-208604.1326037||||-208604.1326037|-208604.1326037|-208604.1326037|-208604.1326037|-208604.1326037|-208604.1326037|-208649.03622633|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197||-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|-209262.34271197|188340.16504805|188340.16504805|188340.16504805|188340.16504805|187489.07227561|183398.96919513|180793.2991057|177489.25815518|177489.25815518|177338.13707482|177338.13707482|177338.13707482|177338.13707482|177338.13707482|177338.13707482|175270.15230536|172463.76827822|172463.76827822|172259.74253135|-186309.97588244|-186309.97588244|-186309.97588244|-186309.97588244|-186309.97588244|-186309.97588244|-186309.97588244|-187444.41764716|176260.64199839|176260.64199839|176260.64199839|176260.64199839|176260.64199839|176260.64199839|176260.64199839|176260.64199839|176260.64199839|176260.64199839|176260.64199839|176260.64199839|175733.93964114|175733.93964114||-190763.28025684|-190763.28025684|-190763.28025684|-190763.28025684|-190763.28025684|-190763.28025684|-192282.44476154|-192282.44476154|-194613.82751282|181311.44547912|181311.44547912|181311.44547912|181311.44547912|181311.44547912|181311.44547912||181311.44547912|181311.44547912|181311.44547912|181311.44547912|181311.44547912|179834.93942125||-190413.86903628|-190413.86903628||-190413.86903628|-190413.86903628|-190413.86903628|-190413.86903628|-190413.86903628|-190413.86903628|-190413.86903628|-190413.86903628|-190675.76424232|-190675.76424232|-191867.5158248|-191870.42122229|-191870.42122229|-191870.42122229||-191870.42122229|-191870.42122229|-191870.42122229|178285.29146417|178285.29146417|178285.29146417|178285.29146417|178285.29146417|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-190881.91217282|-191918.79130314|-195281.99033682|-196173.69686723|-196173.69686723|-196173.69686723|-196173.69686723|-196173.69686723|-196173.69686723||-197562.1894382|-197562.1894382|-197562.1894382|-197562.1894382|-197562.1894382|-197562.1894382|-199691.321598|-204118.13510889|-204603.87050481|-204603.87050481|-204879.98499327|-204879.98499327|-204879.98499327|-204879.98499327|-204879.98499327|-204879.98499327|-211388.87221474|-219448.74690527|-222437.49656141|-228913.88506823|201658.11900886|201658.11900886|201658.11900886|201658.11900886|201658.11900886|201658.11900886|201658.11900886|195425.68778762|||178545.20865291|173555.78739212|173545.31932458|170451.62879578|170451.62879578|169712.9208842|167414.35653799|167277.86798157|167277.86798157|167277.86798157
09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM||-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99158.731824869|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-99289.521391065|-100549.46821229|-101049.40912477|-103332.6768053|-103497.41867256|-104202.68741395|-105941.87490439|-107590.97211599|-108263.4549802|-108263.4549802|-108263.4549802||-108263.4549802|-108263.4549802|-108263.4549802||-108263.4549802||-108263.4549802|-108263.4549802|-108263.4549802|-108263.4549802|-108263.4549802|-108263.4549802|-108263.4549802|-108263.4549802||||-108263.4549802|-108263.4549802|-108263.4549802|-110095.0061484|-110095.0061484|-110400.00683155|-110446.30473031|-110446.30473031|-111113.32505454|-111113.32505454|-111113.32505454|-111113.32505454|-111113.32505454|-111113.32505454|-112563.61461529|-112563.61461529|-112563.61461529|-113504.01623921|-113745.16251795|-113745.16251795|-113745.16251795||-113745.16251795|-113745.16251795|-113745.16251795|-113745.16251795|-113745.16251795|-113745.16251795|-113745.16251795|-113745.16251795|-119922.40279773|-123236.91703423|-123236.91703423|-125379.90781581|-125522.11979534|-125574.09320284|-125574.09320284|-125574.09320284|-125574.09320284|-125574.09320284|-126343.43689204|-128748.26321338|-129829.51058077|-129829.51058077|-129829.51058077|-131538.34508974|121779.38199214|121779.38199214|121779.38199214|121779.38199214|121779.38199214|121779.38199214|121779.38199214|121779.38199214|121779.38199214|121779.38199214|121779.38199214|121779.38199214|121779.38199214|121779.38199214|121779.38199214|121779.38199214|121779.38199214|120543.75776904|116026.39752116|113786.91051995|113786.91051995|113174.34502217|112532.60558019|112118.29967822|112118.29967822||112118.29967822|112118.29967822|112118.29967822|112118.29967822|112118.29967822|112118.29967822|112118.29967822|109898.11075358|109492.34528176|107474.82809084|106560.7953259|106560.7953259|106560.7953259|106560.7953259|106560.7953259||106560.7953259|106560.7953259|106560.7953259|106560.7953259|106560.7953259|106560.7953259||106560.7953259|106560.7953259||106192.95719247|106192.95719247|104503.28576941|103436.98418823|103040.72122004|103040.72122004|-115340.80233815|-115340.80233815|-115340.80233815|-115340.80233815|-115340.80233815|-115340.80233815|-115340.80233815|-115340.80233815||-115340.80233815|-115340.80233815|-115340.80233815|-115340.80233815|-115340.80233815|-118195.33593128|-121444.81770142|-123483.13077935|-125009.03419928|-125448.12647364|-125448.12647364|-125448.12647364|-128281.25163737|115316.67992971|115316.67992971|115316.67992971|115316.67992971|115316.67992971|115316.67992971|115316.67992971|115316.67992971|115316.67992971|114874.08881079|113921.20978977|111948.09299008|111948.09299008|111948.09299008|110464.54776675|106605.05307417|105780.60977621|105780.60977621|105780.60977621|105780.60977621|104427.80410315|104427.80410315|104427.80410315|104427.80410315|104427.80410315|104427.80410315|104427.80410315|104427.80410315|103743.8586651||103743.8586651|103743.8586651|103743.8586651|103743.8586651|101548.73185011|93765.257611228|91243.527915097|91243.527915097|88626.142127885|86540.157919873|-93545.48404954|-93545.48404954|-93645.042036469|-93645.042036469|-94322.26892941|-94324.7432549|-95327.492505445|-95635.723601433|-95635.723601433|-95635.723601433|-96064.229905944|-96064.229905944|-96064.229905944|-97799.144339937|-99337.938155486|-99419.931283873|93028.969432273|93028.969432273|||93028.969432273|90587.743813636|89941.937570707|89860.416753959|89860.416753959|89756.01861551|86484.465128345|84916.072364827|84784.524849808|83643.916499787
09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM||89990.230880201|89990.230880201|89990.230880201|89956.146612073|89956.146612073|89956.146612073|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|89371.09582591|85913.175251861|85913.175251861|85913.175251861|85913.175251861|85913.175251861|85913.175251861|85913.175251861|85913.175251861|84909.083613179|81226.759570199|79240.843966888||77584.27107432|75988.265549682|-86623.01394653||-86623.01394653||-86623.01394653|-86623.01394653|-86623.01394653|-86623.01394653|-86623.01394653|-86623.01394653|-86623.01394653|-86623.01394653||||-86623.01394653|-86623.01394653|-89631.126607256|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|79497.773822217|-88929.894758908|-88929.894758908||-88929.894758908|-88929.894758908|-88929.894758908|-88929.894758908|-88929.894758908|-88929.894758908|-88929.894758908|-88929.894758908|80555.05295091|80555.05295091|80555.05295091|80555.05295091|80494.503278789|79985.921778371|79985.921778371|79985.921778371|79985.921778371|79335.29517311|79335.29517311|79335.29517311|79335.29517311|79335.29517311|79335.29517311|79335.29517311|79335.29517311|79335.29517311|79335.29517311|79335.29517311|79335.29517311|78208.389102604|78208.389102604|74981.543447338|73802.012143865|73802.012143865|73802.012143865|73802.012143865|73802.012143865|73802.012143865|73802.012143865|73802.012143865|73802.012143865|73802.012143865|73802.012143865|73802.012143865|73802.012143865|72359.966334638|72359.966334638|72359.966334638|72359.966334638||72359.966334638|72359.966334638|72359.966334638|72359.966334638|72359.966334638|72359.966334638|72359.966334638|72359.966334638|72359.966334638|72359.966334638|72359.966334638|72359.966334638|72359.966334638|72359.966334638|72359.966334638||72359.966334638|72359.966334638|69866.629260709|68285.14362301|67127.9373589|66828.778402513||66828.778402513|66828.778402513||66828.778402513|66828.778402513|65593.087113903|-70409.733248822|-70409.733248822|-70409.733248822|-70409.733248822|-70409.733248822|-71571.925832025|-71952.139813361|-72680.155348179|-73661.283720198|-74512.537466887|-74897.263852097||-76380.639557142|-76380.639557142|-76380.639557142|-76380.639557142|-76380.639557142|68216.388372057|68216.388372057|68216.388372057|68216.388372057|68216.388372057|68216.388372057|68216.388372057|68216.388372057|68216.388372057|68216.388372057|68216.388372057|68216.388372057|68216.388372057|68216.388372057|67218.209302286|64609.121446984|62741.098828065|62741.098828065|62741.098828065|-69908.948195846|-69908.948195846|-69908.948195846|-69908.948195846|-69908.948195846|-69908.948195846|-69908.948195846|62445.786061852|62445.786061852|62445.786061852|62445.786061852|62445.786061852|62445.786061852|62445.786061852|62445.786061852|62445.786061852|62445.786061852|60828.651179835||58776.279088706|58091.051804154|58091.051804154|58091.051804154|58091.051804154|54701.168671283|51926.134162077|51926.134162077|50767.926846753|49786.585385281|48923.983761423|-52171.35152961|-52171.35152961|-52171.35152961|-52171.35152961|-52329.279477344|-53524.199419272|50688.791939271|50688.791939271|50688.791939271|50688.791939271|50688.791939271|50688.791939271|50688.791939271|50688.791939271|50688.791939271|50688.791939271|50688.791939271|||50688.791939271|50688.791939271|50688.791939271||50688.791939271|50688.791939271|50688.791939271|50688.791939271|50688.791939271|50688.791939271
09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM||-324391.14791877|-331748.55113969|-331748.55113969|-331748.55113969|-331748.55113969|-331748.55113969|-331748.55113969|-331748.55113969|-331748.55113969|-331748.55113969|-331748.55113969|-335368.58165393|-335368.58165393|-345631.75739326|-349451.95265918|-361033.27488787|-361033.27488787|-365761.05816622|-365761.05816622|-365761.05816622|-365761.05816622|-365761.05816622|-365761.05816622|-365761.05816622|-365761.05816622|-365761.05816622|-365761.05816622|-365761.05816622|-365761.05816622|-372492.04711878|-372492.04711878|-376824.49679865|-380193.88533183|-390020.98370204|355932.67626113|355932.67626113|355932.67626113||355932.67626113|355932.67626113|355932.67626113||355932.67626113||355932.67626113|351158.20951248|351158.20951248|351158.20951248|351158.20951248|342675.78834719|340528.65371911|331226.28191012||||327432.73000171|327432.73000171|327432.73000171|327432.73000171|327432.73000171|327432.73000171|327432.73000171|327432.73000171|327432.73000171|318730.81111301|-356199.19000074|-356199.19000074|-356199.19000074|-356199.19000074|-356199.19000074|-356199.19000074|-356199.19000074|-356199.19000074|-356199.19000074|-359387.98888971|-359855.60890221||-359855.60890221|-359855.60890221|-363398.2975339|-363398.2975339|-363398.2975339|-372359.21948211|-374110.14750878|-374110.14750878|-381610.58042906|-381610.58042906|-381610.58042906|-381610.58042906|-381610.58042906|-381610.58042906|-381610.58042906|-381610.58042906|-389122.8671434|-394775.40793711|363246.75619044|363246.75619044|363246.75619044|363246.75619044|363246.75619044|362024.17354493|357197.73128177|-382677.95118074|-382677.95118074|-382677.95118074|-382677.95118074|-382677.95118074|-382677.95118074|-382677.95118074|-382677.95118074|-382677.95118074|-383864.39020083|-385460.43355647|-389067.14839608|-391157.94266231|-393925.49184701|-396272.21215681|-396272.21215681|-396524.62144699|-396524.62144699|-396524.62144699|-396524.62144699|-396524.62144699|-396524.62144699|-396524.62144699|-396524.62144699||-396524.62144699|-396524.62144699|-396524.62144699|-396524.62144699|-396524.62144699|-401805.1349411|-403948.05890411|-403948.05890411|-403948.05890411|-410133.79495544|-410133.79495544|-410133.79495544|-410133.79495544|-410133.79495544|-410133.79495544||-410133.79495544|-410133.79495544|-410133.79495544|-410133.79495544|-410133.79495544|-410133.79495544||-410133.79495544|-410133.79495544||-410133.79495544|-410133.79495544|-410133.79495544|-410133.79495544|-410133.79495544|-410133.79495544|-410133.79495544|-410133.79495544|-410133.79495544|-410133.79495544|-416676.43883938|-421140.48759931|-424708.89024252|-424708.89024252||-424708.89024252|-424708.89024252|-424708.89024252|-427509.87804725|-429177.64227472|-440336.26919413|-447762.52132682|420428.57865303|420428.57865303|420428.57865303|420428.57865303|420428.57865303|420428.57865303|420428.57865303|420428.57865303|420428.57865303|420428.57865303|420428.57865303|420428.57865303|420428.57865303|420428.57865303|420428.57865303|420428.57865303|420428.57865303|420428.57865303|420428.57865303|412142.86517003|411141.93206164|411141.93206164|411141.93206164|411141.93206164|411141.93206164|411141.93206164|411141.93206164|411141.93206164|411141.93206164|411141.93206164|411141.93206164|411141.93206164|411141.93206164|411141.93206164|411141.93206164||410491.03562404|403156.70624893|395372.47685054|395372.47685054|393830.52983393|-438146.29453895|-438146.29453895|-438146.29453895|-438146.29453895|-438146.29453895|-438146.29453895|-445162.54948772|-446263.94387524|-451098.82652805|-461387.58503116|-464152.87225685|-467753.1913965|-476059.10155166|-480843.44616852|-486548.27352057|-494386.97057841|-495346.63397602|456463.65450327|456463.65450327|456463.65450327|456463.65450327|456463.65450327|456463.65450327|||456463.65450327|456463.65450327|456463.65450327|456463.65450327|456463.65450327|456463.65450327|456463.65450327|448359.45000404|448359.45000404|437460.10648867
09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|234137.63012896|228875.14458773|228527.93843081|224447.70936757|224370.62884885|224370.62884885|220467.36538761|212491.51709735|208240.57455261|208093.46878362|208093.46878362|208093.46878362||208093.46878362|208093.46878362|208093.46878362||208093.46878362||208093.46878362|208093.46878362|208093.46878362|208093.46878362|208017.28971745|-224495.59871249|-224495.59871249|-224495.59871249||||-224495.59871249|-224495.59871249|-224495.59871249|-224495.59871249|-224495.59871249|-224495.59871249|-224495.59871249|-224495.59871249|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489||-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-226973.97184489|-233415.5242721|-237128.36030233|-238106.78244187|-238106.78244187|-238106.78244187|-238106.78244187|-238106.78244187|-238106.78244187|-238106.78244187|-238106.78244187|-239507.53604652|-243397.26227392|228747.6471731|228747.6471731|228747.6471731|228747.6471731|228747.6471731|228747.6471731|228747.6471731|228747.6471731|228747.6471731|228747.6471731|228747.6471731|228747.6471731|228747.6471731|228747.6471731|227302.94130344|225808.82367049|221259.80407832|215660.99539448|215660.99539448|215660.99539448|215660.99539448|214106.16715368|214106.16715368|214090.18572631|-229094.94647569|-229094.94647569|-229094.94647569|-229094.94647569|-229094.94647569||-229094.94647569|-229094.94647569|-229094.94647569|-229094.94647569|-229094.94647569|-231188.82941743|-234515.36601937|-236989.29557708|-239015.88397453|-239072.20023941|-239072.20023941|-239072.20023941|-241884.85023535|-241884.85023535|-241884.85023535||-241884.85023535|-244617.09905598|-244617.09905598|-247407.88783998|-247917.14548146|-247917.14548146||-248407.93942384|-248731.04380427||-253784.49311586|-256733.65866652|-256733.65866652|-256733.65866652|-256733.65866652|-256733.65866652|-256733.65866652|-256733.65866652|-261979.82551422|-261979.82551422|-264116.47279358|-265892.0948771|-265892.0948771|-265892.0948771||-265892.0948771|-265892.0948771|-265892.0948771|-266546.77208567|-268940.85787296|245214.2292459|245214.2292459|245214.2292459|245214.2292459|245214.2292459|245214.2292459|245214.2292459|245214.2292459|245214.2292459|245214.2292459|245214.2292459|245214.2292459|242710.25471766|235428.06079741|231154.14692487|231154.14692487|231154.14692487|231154.14692487|230365.71880541|228553.35654989|228553.35654989|223798.37705387||223798.37705387|223798.37705387|223798.37705387|223798.37705387|223798.37705387|219353.39787911|219353.39787911|219353.39787911|218337.10875457|213987.66766433|213987.66766433|213987.66766433|213987.66766433|209152.96407148||208717.8617154|208717.8617154|208717.8617154|208717.8617154|206269.84635045|197216.49594494|-213583.94396766|-213583.94396766|-213583.94396766|-213583.94396766|-213583.94396766|-213583.94396766|-213583.94396766|-213583.94396766|-215082.15996407|-217735.73329341|-222950.81477045|-226334.23863384|-227307.70201708|-227307.70201708|-230480.78001898|-231367.53335443|-233158.37039381|-235509.30043756|-235704.77826396|222376.50443901|222376.50443901|222376.50443901|||220140.56048779|218147.54525075|218147.54525075||218147.54525075|217834.99070195|217834.99070195|217834.99070195|217834.99070195|217834.99070195
09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM||-58061.567008515|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-58860.070742683|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831||-59637.395101831|-59637.395101831|-59637.395101831||-59637.395101831||-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831|-59637.395101831||||-59637.395101831|-59637.395101831|-61520.500825557|54910.467442631|54910.467442631|54910.467442631|54910.467442631|54910.467442631|54910.467442631|54910.467442631|54910.467442631|54910.467442631|54910.467442631|54910.467442631|54910.467442631|-61065.53771402|-61065.53771402|-61065.53771402|-61065.53771402|-61065.53771402|-61065.53771402||-61065.53771402|-61065.53771402|-61065.53771402|-61065.53771402|-61065.53771402|-61065.53771402|-61065.53771402|-61065.53771402|54202.782072483|54202.782072483|54202.782072483|54202.782072483|54202.782072483|50614.202302759|50558.576546994|50558.576546994|50558.576546994|49242.862829994|48698.816917789|48698.816917789|48698.816917789|48698.816917789|48698.816917789|48698.816917789|48698.816917789|48698.816917789|48698.816917789|48698.816917789|48698.816917789|47043.129908655|46217.366565172|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313||44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|44866.773081313|43967.312446066|43967.312446066||43755.324007489|43755.324007489|43025.360008321|42259.703713976|42259.703713976|41801.407885957||41801.407885957|41801.407885957||41801.407885957|41607.119873286|40560.688748095|-45338.149101332|-45338.149101332|-45338.149101332|-45338.149101332|-45338.149101332|-45338.149101332|-45338.149101332|-45917.387890369|-46113.764322632|-46704.182580702|-47079.647311891||-48277.385902101|-48713.748027286|-48713.748027286|-48920.059292945|-48920.059292945|-49619.510325495|45530.910641172|45530.910641172|45530.910641172|45530.910641172|45530.910641172|45384.345156857|45365.939063175|44817.710070194|44551.219433309|44551.219433309|44551.219433309|44551.219433309|44195.799370344|41875.888189271|41600.986876967|41357.391206133|41357.391206133|40707.7232969|40707.7232969|40707.7232969|40707.7232969|40707.7232969|40707.7232969|40707.7232969|40707.7232969|40707.7232969|40707.7232969|40707.7232969|40707.7232969|40707.7232969|40707.7232969|40453.16384225|40453.16384225|40453.16384225|40453.16384225|39731.293158056||39547.573892963|39547.573892963|39547.573892963|39547.573892963|39547.573892963|38702.85988107|37560.320840827|37560.320840827|37519.800934252|37097.001038058|37060.556708954|36895.063009948|35861.181122165|-38682.261835165|-38682.261835165|-38682.261835165|-39169.150413784|-39169.150413784|-39353.272115782|-39353.272115782|-39507.700157128|-39507.700157128|-39507.700157128|-39507.700157128|-39507.700157128|-40122.444619031|37348.292703661|37348.292703661|||37348.292703661|37253.818360449|37253.818360449|37253.818360449|37253.818360449|37253.818360449|37059.798178277|36638.022442317|36638.022442317|36556.136047019
09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-94519.814359932|-95166.460399924|-97051.622666583|-97676.170575064|-97676.170575064|-97676.170575064|-97676.170575064|-97676.170575064|-97676.170575064|-97984.633972293|-99244.037746992|-99854.486385547|-100254.98487283|-103122.20541426|-103192.80578087|-103192.80578087|-103192.80578087|-104950.37750725|-104950.37750725|-105537.50309537|-105537.50309537|-107402.78121708|-107788.79453646|-107788.79453646|-107788.79453646||-111809.77170717|101907.69097508|101907.69097508||101907.69097508||101907.69097508|101907.69097508|101907.69097508|101907.69097508|101907.69097508|101907.69097508|100307.02589516|100307.02589516||||95493.28431808|95493.28431808|95493.28431808|95493.28431808|95493.28431808|95493.28431808|95493.28431808|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224||-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-102963.70893224|-104026.34325804|-109712.60362005|-112430.37483957|-112430.37483957|-113400.41648841|-115533.79609823|105198.50156129|105198.50156129|105198.50156129|105198.50156129|105198.50156129|105198.50156129|105198.50156129|105198.50156129|102198.3350681|102073.48871834|102073.48871834|102073.48871834|102073.48871834|102073.48871834|102073.48871834|102073.48871834|102073.48871834|102073.48871834|102073.48871834|102073.48871834|101651.51458366|101651.51458366|101651.51458366|101651.51458366|101218.3495374|99037.055041552|98868.950046169|96787.722273522|-107436.8693093|-107436.8693093|-107436.8693093|-109252.07701033|-109573.55186461|-109573.55186461|-110736.48378347|-110736.48378347||-111362.75975941|-112658.6219549|102268.94230316|102268.94230316|102268.94230316|102268.94230316|94782.158114625|93570.219141952|93570.219141952|93570.219141952|93570.219141952|93570.219141952|93570.219141952|93570.219141952|93570.219141952||93244.687935502|92316.319928336|91157.022142595|-96041.075286326|-96041.075286326|-96041.075286326||-96041.075286326|-96041.075286326||-96041.075286326|-96041.075286326|-96041.075286326|-97084.528095918|-97574.040688794|-97574.040688794|-97574.040688794|-97574.040688794|-97728.245114943|-97728.245114943|-97728.245114943|-99081.383461048|-100196.81998763|93520.457844782||93520.457844782|93520.457844782|93520.457844782|93520.457844782|93520.457844782|93520.457844782|93520.457844782|93520.457844782|93520.457844782|93520.457844782|93520.457844782|93520.457844782|93373.701021905|93373.701021905|93373.701021905|93373.701021905|93373.701021905|93373.701021905|93098.556691006|-99108.754372011|-99108.754372011|-99108.754372011|-99108.754372011|-99108.754372011|-99108.754372011|-99108.754372011|-100176.39374668|94120.117721615|94120.117721615|94120.117721615|94120.117721615|94120.117721615|94120.117721615|94120.117721615|94120.117721615|94120.117721615|94120.117721615|93918.164489582|93918.164489582|93918.164489582|93918.164489582|92552.05492541||92552.05492541|91646.7276949|-97398.103220846|-97398.103220846|-97398.103220846|-97398.103220846|-97398.103220846|-97398.103220846|-97398.103220846|-97398.103220846|-97398.103220846|-97398.103220846|-97398.103220846|-97398.103220846|-97398.103220846|-97636.781356495|-98507.53484055|-100036.14982283|-100779.0553587|-100960.06150967|-102316.73501075|-102329.91827583|-102329.91827583|-102329.91827583|-102329.91827583|-102329.91827583|-102329.91827583|-102329.91827583|||-102329.91827583|-102329.91827583|-102329.91827583|-102329.91827583|-102329.91827583|-102329.91827583|-102329.91827583|-102329.91827583|-102329.91827583|-102329.91827583
09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM||-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1022702.0121332|-1051168.9023702|-1062132.1137447|-1073591.2374941|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|972361.31677993|963631.43591211|963631.43591211|963631.43591211|954590.48434679|-1081639.353931|-1081639.353931|-1081639.353931||-1081639.353931|-1081639.353931|-1081639.353931||-1081639.353931||-1101377.0599234|977665.96567085|977665.96567085|977665.96567085|977665.96567085|974239.9618565|954711.06872944|930790.07636604||||899724.86426393|899724.86426393|899724.86426393|899724.86426393|899724.86426393|899724.86426393|899724.86426393|899724.86426393|899724.86426393|899724.86426393|899724.86426393|899724.86426393|899724.86426393|896805.4047377|869561.56081966|865290.62313296|864662.01855282|864662.01855282|864662.01855282|864662.01855282|864662.01855282||864662.01855282|864662.01855282|864662.01855282|864662.01855282|855641.91984059|855641.91984059|855641.91984059|855641.91984059|855641.91984059|855641.91984059|855641.91984059|855641.91984059|844991.0220451|814934.468939|797927.18771|790934.79964197|790934.79964197|790497.66754729|790497.66754729|790497.66754729|778164.07505254|768363.05562042|768363.05562042|762514.50624491|755238.34027212|745429.72149386|745429.72149386|745429.72149386|745429.72149386|742629.28579489|742629.28579489|723365.87310544|-765530.35239309|-765530.35239309|-765530.35239309|-772089.28043677|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049||-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-774782.94640049|-775814.38488943|-786682.64987715|-789925.16653016|-795750.18503351|-809555.76114835|-817450.84572039|-817911.18885012|-817911.18885012|-817911.18885012|-817911.18885012||-817911.18885012|-817911.18885012|-817911.18885012|-817911.18885012|-817911.18885012|-817911.18885012||-817911.18885012|-819042.78305915||-819042.78305915|-819042.78305915|-822325.31451017|-830979.45690896|-830979.45690896|-830979.45690896|-830979.45690896|-830979.45690896|-830980.81099872|-830980.81099872|-838180.01357866|786681.02456058|786681.02456058|786681.02456058||786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|786681.02456058|782867.80506731|780408.67229701|777842.9692189|774707.09083525|774707.09083525|774707.09083525|773674.5453725|767471.71708055|-830635.3953962|-830635.3953962|-830635.3953962|-830635.3953962||-840983.77266244|786816.90253428|786816.90253428|786816.90253428|786816.90253428|786816.90253428|786816.90253428|786816.90253428|786816.90253428|786816.90253428|786816.90253428|786816.90253428|786816.90253428|786816.90253428||786816.90253428|786816.90253428|786816.90253428|785074.3361492|774971.48461022|773563.56124719|773563.56124719|755570.62360798|748189.58178665|742514.07070058|742514.07070058|742514.07070058|742514.07070058|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|740085.18241049|734316.86934499|||709629.85482776|697866.50536418|694907.22818242|692785.80909158|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506|692675.25498506
09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM||103014.43728147|103014.43728147|103014.43728147|103014.43728147|102888.26364608|101036.95960676|97996.621785288|93051.801983653|89263.11331517|-111201.09467263|-111201.09467263|-117134.54963625|-118366.16626251|-121273.51806945|-123276.13118828|-123524.23603491|-123524.23603491|-124230.92374186|-124230.92374186|-124230.92374186|-124230.92374186|-124230.92374186|-124230.92374186|-124230.92374186|-124230.92374186|-124230.92374186|-124230.92374186|-124230.92374186|-124230.92374186|-124409.78239736|-124409.78239736|-125016.42488596|-126507.13876217|112129.55038276|112129.55038276|112129.55038276|112129.55038276||112129.55038276|112129.55038276|112129.55038276||112129.55038276||112129.55038276|112129.55038276|112129.55038276|112129.55038276|108782.83375862|103969.81528735|103160.90587484|102995.45097204||||-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324||-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112558.85111324|-112897.25804285|-112897.25804285|-112897.25804285|103480.38012704|103480.38012704|103480.38012704|103480.38012704|103480.38012704|103480.38012704|103480.38012704|103480.38012704|103480.38012704|103480.38012704|103480.38012704|103480.38012704|102933.75569671|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|102840.08320003|97664.791769586|97664.791769586|97664.791769586|96464.757865724|-110470.04612876|-110470.04612876|-110470.04612876|-110470.04612876|-110470.04612876||-110470.04612876|-110470.04612876|-110470.04612876|-110470.04612876|-110470.04612876|-110750.2989312|-110750.2989312|-110750.2989312|-110750.2989312|-112644.77659023|-113699.75176692|-115321.94640769|-115422.72425778|-115422.72425778|-115422.72425778||-115422.72425778|-115422.72425778|-115422.72425778|-115422.72425778|-115422.72425778|-115422.72425778||-115422.72425778|-115422.72425778||-115422.72425778|-115422.72425778|-115422.72425778|-115422.72425778|-115422.72425778|-115422.72425778|-115422.72425778|-115422.72425778|-115487.82477062|-115487.82477062|-115487.82477062|-119686.47196735|-121229.41329706|-125910.45921896||114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114451.91449455|114229.90499395|-124826.00012218|-124826.00012218|-124826.00012218|-124826.00012218|-124826.00012218|-124826.00012218|-124826.00012218|-124826.00012218|-125762.41443371|-125762.41443371|-125762.41443371|-127624.90492635|117807.84916151|117807.84916151|117807.84916151|117807.84916151|117807.84916151|117807.84916151|117807.84916151|117807.84916151|114314.27684612|111382.52982902|111155.07856944|111155.07856944|111155.07856944||111155.07856944|111155.07856944|111155.07856944|111155.07856944|109783.42063271|106469.43845365|106469.43845365|106469.43845365|105721.59828184|-120182.77963445|-120182.77963445|-120182.77963445|-120182.77963445|-122569.75514939|-125566.39461043|-127945.99401159|-129384.43779066|-131921.59754518|-132968.44171686|-134437.15746318|-136913.50829242|-139142.78699158|131554.26729385|131554.26729385|131554.26729385|131554.26729385|131554.26729385|131554.26729385|||131554.26729385|130919.15952517|130919.15952517|130919.15952517|130209.88960929|130209.88960929|130209.88960929|129753.73628465|129753.73628465|129753.73628465
09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM||-65353.907447549|-65353.907447549|-65353.907447549|-65353.907447549|-65353.907447549|-65353.907447549|-65353.907447549|-65353.907447549|-65353.907447549|-65353.907447549|-65604.341608388|-66260.379564876|-66877.93926717|-66877.93926717|-66877.93926717|-66877.93926717|-66877.93926717|-66877.93926717|-66877.93926717|-67314.376963522|-67877.085515025|-68502.317238916|60013.249140503|60013.249140503|60013.249140503|60013.249140503|59878.328526596|59878.328526596|59878.328526596|59878.328526596|59878.328526596|59878.328526596|58675.920585106|57812.133983452|-64088.863453655|-64088.863453655|-64088.863453655||-64088.863453655|-64088.863453655|-64088.863453655||-64088.863453655||-64088.863453655|-64088.863453655|-64088.863453655|-64088.863453655|-64088.863453655|-64088.863453655|-64088.863453655|-64088.863453655||||-64088.863453655|-64088.863453655|-66104.292726283|-67326.991918093|-67579.991020103|61760.442047524|61760.442047524|61760.442047524|61760.442047524|61760.442047524|61760.442047524|61760.442047524|61760.442047524|61760.442047524|61760.442047524|60267.157830583|59280.175367314|-65656.232601679|-65656.232601679|-65656.232601679|-65656.232601679||-65656.232601679|-65656.232601679|-65656.232601679|-65656.232601679|-65656.232601679|-65656.232601679|-65656.232601679|-65656.232601679|-66997.8500992|-66997.8500992|-66997.8500992|-66997.8500992|-66997.8500992|-66997.8500992|-66997.8500992|60914.410587096|60914.410587096|60914.410587096|60914.410587096|60914.410587096|60914.410587096|60914.410587096|60914.410587096|60914.410587096|60914.410587096|60914.410587096|60914.410587096|60914.410587096|60914.410587096|59933.840230983|59933.840230983|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198||57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|57831.702747198|56411.18388538|56411.18388538||56411.18388538|56411.18388538|54706.870983755|53518.745537506|52704.16170834|52584.030565022||52584.030565022|52584.030565022||52584.030565022|52584.030565022|52040.787097097|-59830.665087899|-59830.665087899|-59830.665087899|-59830.665087899|-59830.665087899|-60678.516764332|-60965.018627035|-62288.909585595|-62676.566206216|-62988.207442315|-62988.207442315||-62988.207442315|-62988.207442315|-62988.207442315|-62988.207442315|-62988.207442315|56288.428260737|56288.428260737|56288.428260737|56288.428260737|56288.428260737|56288.428260737|56288.428260737|56288.428260737|55398.253623042|55136.948470046|55118.92794245|55118.92794245|55118.92794245|54398.808824945|53370.898694383|52833.559312102|52833.559312102|52833.559312102|52833.559312102|52833.559312102|52833.559312102|50581.732569003|50554.786644242|50554.786644242|50554.786644242|50554.786644242|50554.786644242|50554.786644242|50503.751934525|50503.751934525|50503.751934525|50503.751934525|49590.237657751|49590.237657751|49590.237657751|49590.237657751|||49590.237657751|48450.264064168|48217.609955763|48217.609955763|48125.12217307|45589.024636744|43401.694040827|43268.548934252|42595.609926947|41467.344363274|40809.684399104|40809.684399104|-43354.710618391|-43354.710618391|-43374.642738754|-43374.642738754|-43447.053508769|-43447.053508769|-43447.053508769|-43447.053508769|-43447.053508769|-43447.053508769|-43447.398503113|-43447.398503113|41256.270210404|41256.270210404|41256.270210404|41256.270210404|||41256.270210404|41256.270210404|41256.270210404||41192.926185684|41192.926185684|40781.029095205|40719.107126481|40719.107126481|40719.107126481
09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||203546.40657607|198162.67397341|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|194472.60781322|189355.07137434|189355.07137434|187122.1829552|187122.1829552|187122.1829552|-217012.55071153|-217012.55071153|-217012.55071153|-217012.55071153|-217012.55071153|-217012.55071153|-217012.55071153|-217012.55071153|-217012.55071153|-218786.16745726|191386.01423012|191386.01423012|191386.01423012|191386.01423012||191386.01423012|189817.79358902|180833.35211269||180833.35211269||180833.35211269|180833.35211269|180833.35211269|177109.28012521|-195920.23789991|-195920.23789991|-195920.23789991|-195920.23789991||||-195920.23789991|-195920.23789991|-195920.23789991|-198078.04211101|177092.61473205|177092.61473205|177092.61473205|177092.61473205|177092.61473205|177092.61473205|177092.61473205|177092.61473205|177092.61473205|177092.61473205|174025.12748006|173872.36386673|173152.62651859|171519.58502066|170399.53891184|166671.70990205|165684.20975562||165684.20975562|-187597.59078385|-187597.59078385|-187597.59078385|-187597.59078385|-187597.59078385|-187597.59078385|-187597.59078385|-192181.4688393|-192181.4688393|-192181.4688393|-194146.07648811|-197934.52943124|-199238.3079398|-199238.3079398|-199609.23104422|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201081.07476479|-201190.08307199|-202750.09230221|-205069.24975581|-205069.24975581|-208526.94417313|-210629.93797014|-214954.24440758||-214954.24440758|-215032.4937862|-215355.5478842|-215355.5478842|-216433.94209355|-217398.82454839|-225770.91616488|197291.44368304|197291.44368304|197291.44368304|197291.44368304|197291.44368304|197291.44368304|197291.44368304|195603.63417659||195603.63417659|188865.1490851|181300.16565011|172083.51738901|171203.90821001|168871.00912224||-181970.32567572|-181970.32567572||-181970.32567572|-181970.32567572|-181970.32567572|-181970.32567572|-181970.32567572|-181970.32567572|-181970.32567572|-181970.32567572|-185922.58408414|-186836.20453793|-188062.44948659|-190874.94387399|-197083.27097109|-199764.74552344||-206277.46360918|-206277.46360918|187857.30461518|187857.30461518|187857.30461518|187857.30461518|187857.30461518|187857.30461518|187857.30461518|187857.30461518|182074.78290576|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-202846.29787336|-203940.3309704|-207911.478856|-212373.86539556||192902.38377904|192902.38377904|192902.38377904|192902.38377904|192902.38377904|192902.38377904|192902.38377904|192902.38377904|192902.38377904|191305.23170657|191305.23170657|191305.23170657|191305.23170657|191305.23170657||191305.23170657|191305.23170657|-211495.29644811|-211495.29644811|-211495.29644811|-211495.29644811|-211495.29644811|-211495.29644811|-211495.29644811|-211495.29644811|-211495.29644811|-212783.53422237|-212783.53422237|-212783.53422237|-214307.44965725|-214307.44965725|-222991.61073028|-232190.67858919|-237711.86509911|-239374.29455456|-244968.26488217|-244968.26488217|-245742.51653575|-245936.12948417|-251762.36609352|-252624.85121502|-260944.2791278|-262715.86569756|||-263270.3688144|-263270.3688144|-263270.3688144|-263270.3688144|-263270.3688144|-263270.3688144|-263270.3688144|-263270.3688144|-263270.3688144|-263270.3688144
09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM||-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-127353.43158218|-128526.03509131|-130545.5945459|-132445.105051|-132632.70636063|-132632.70636063|-132632.70636063|-132632.70636063|-132632.70636063|-132632.70636063|-137291.89595626|-142884.90528979|-142884.90528979|-142884.90528979|-144111.00587754|-144423.33986394|-144788.83594592|-144788.83594592|-144788.83594592|-144788.83594592|-144788.83594592|-144788.83594592|-144970.78511842|-144970.78511842|-145061.02211032|-145061.02211032||-145061.02211032|-147617.8023448|-148405.92882074||-148405.92882074||-152834.36535638|-154665.96150709|-155323.29056343|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011||||-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011||-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|-156303.00660011|140288.82297291|140288.82297291|140288.82297291|140288.82297291|140288.82297291|140288.82297291|140288.82297291|140288.82297291|140288.82297291|140288.82297291|140288.82297291|140288.82297291|140288.82297291|137493.33555722|137493.33555722|137493.33555722|137493.33555722|137493.33555722|137493.33555722|137493.33555722|137493.33555722|132831.89574965|132831.89574965|131552.1063885|130902.34043167|129713.71159074|-141521.72169341|-141521.72169341|-141521.72169341|-141521.72169341|-141521.72169341|-141521.72169341|-141521.72169341|-141521.72169341|-143057.46854824|-144783.66643535|-144783.66643535|-144783.66643535|-144783.66643535|-145859.62937261|-147691.51774397||-147691.51774397|-148178.81838739|-148178.81838739|-148178.81838739|-148178.81838739|-148882.02043044|-151174.46714493|-151323.41622831|-151323.41622831|-153810.92832935|-153810.92832935|-153810.92832935|-153810.92832935|-153810.92832935|-153810.92832935||-153810.92832935|-153810.92832935|-153810.92832935|-153810.92832935|-153810.92832935|-153810.92832935||-153810.92832935|-153810.92832935||-153810.92832935|-153810.92832935|-153810.92832935|-153810.92832935|-153810.92832935|-153810.92832935|-153810.92832935|-153810.92832935|-156128.80925484|-157954.23250537|-158194.09008592|-158194.09008592|-158194.09008592|-158194.09008592||-164649.09476807|-164649.09476807|-164649.09476807|-166965.66085341|-167245.17872601|-171167.84001312|-171167.84001312|-171167.84001312|-171167.84001312|-171167.84001312|-171167.84001312|-171167.84001312|-171167.84001312|-171167.84001312|-171167.84001312|-171167.84001312|-171648.12325993|-171648.12325993|-171648.12325993|-171648.12325993|-171648.12325993|-171648.12325993|-171648.12325993|-171648.12325993|-171648.12325993|-171648.12325993|-171648.12325993|-171648.12325993|-171648.12325993|-171648.12325993|-171648.12325993|151230.30597953|151230.30597953|151230.30597953|151230.30597953|151230.30597953|151230.30597953|142667.00664393|140715.54129542|140715.54129542|140715.54129542|140715.54129542||137011.71255047|132621.00487033|132621.00487033|132621.00487033|132495.56096703|129833.95663003|123376.61847782|120874.02053091|116171.13392323|-122661.51245548|-122661.51245548|-122661.51245548|-122661.51245548|-122661.51245548|-122661.51245548|-122661.51245548|-125007.23606165|-126241.37340183|-127834.85933537|-128944.28815041|-129515.87572268|-130823.19524742|-132005.1793178|-132005.1793178|124564.9412127|124564.9412127|124564.9412127|124564.9412127|||124564.9412127|124564.9412127|124564.9412127|124564.9412127|124564.9412127|124564.9412127|124564.9412127|124564.9412127|124564.9412127|124564.9412127
09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-347233.89323039|-352259.8813671|-353097.63733019|-353097.63733019|-353097.63733019|-353097.63733019|-353097.63733019|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-359067.83957626|-366353.15508473|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627|345893.6385627||345893.6385627|345893.6385627|345893.6385627||345893.6385627||345893.6385627|340020.70951411|337559.51791865|337559.51791865|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267||||-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-367336.56911267|-369338.57217102|-369338.57217102|-369338.57217102|-370959.52463446|-371800.10237923|-371800.10237923||-371800.10237923|-374583.44708804|-374847.61481644|-374847.61481644|-374847.61481644|-374847.61481644|-374847.61481644|-374847.61481644|-374847.61481644|-374847.61481644|-374847.61481644|-374847.61481644|-374847.61481644|-374847.61481644|-374847.61481644|-379152.86140218|-379152.86140218|-379152.86140218|-379152.86140218|-379152.86140218|-379152.86140218|-379447.6237802|-383690.49643509|-383690.49643509|-383690.49643509|-383690.49643509|-383690.49643509|-383690.49643509|-383690.49643509|-383690.49643509|-383690.49643509|-383690.49643509|-383690.49643509|-383690.49643509|-392628.32937232|-398309.25485814|-400899.1720646|-405554.63562733|-410644.03958592|-421743.37731769|-429159.30813077|-433538.1201453|-438347.91127255|-444303.23474728|-450130.53672504|-450130.53672504|-452568.56385807|-452568.56385807|-459285.26402231||-459285.26402231|-466594.73780256|-471044.03350969|-471044.03350969|418133.83407864|418133.83407864|418133.83407864|418133.83407864|418133.83407864|418133.83407864|413484.68461429|413484.68461429|413484.68461429|413484.68461429|413484.68461429||413484.68461429|413484.68461429|413484.68461429|406399.64957143|392471.83285715|385885.36984127||381455.96649031|377812.18498923||362874.64998803|354027.38887559|348093.12602962|348093.12602962|348093.12602962|346381.25114402|-391325.86731979|-391325.86731979|-391325.86731979|-391325.86731979|-391325.86731979|-391325.86731979|-391325.86731979|-391325.86731979||-401889.85257755|359981.40090848|359981.40090848|359981.40090848|359981.40090848|359981.40090848|353923.7787872|351205.28245334|351205.28245334|348328.23381802|348328.23381802|348328.23381802|342698.03757558|333220.04175065|327550.04638961|319277.82932179|317586.47702421|312461.70002988|312461.70002988|311829.25929615|311829.25929615|306032.51032906|303139.04440627|303139.04440627|303139.04440627|303139.04440627|303139.04440627||303139.04440627|303139.04440627|303139.04440627|303139.04440627|303139.04440627|303139.04440627|303139.04440627|303139.04440627|298932.27156253|292543.61243437|-332430.08655785|-332430.08655785|-332430.08655785|||-332430.08655785|-332430.08655785|-332430.08655785|-332430.08655785|-332430.08655785|-332430.08655785|-333856.6513156|-333856.6513156|-333856.6513156|-333856.6513156|-333856.6513156|-333856.6513156|-333856.6513156|-333856.6513156|-333856.6513156|-333856.6513156|-333856.6513156|-340146.27923955|-346106.97693284|-351341.08548093|-355628.9838677|-356076.45249342|-356076.45249342|-356076.45249342|-360584.94721491|-363455.49690545|336267.79494319|336267.79494319|||336267.79494319|336267.79494319|336267.79494319||336267.79494319|336267.79494319|336267.79494319|331158.66104799|328231.84560888|323590.93956542
09062|1176172|/equities/krafton|KRX300/KOSPI||-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-329319.95086382|-336595.6183504|-336595.6183504|-350606.24261155|314972.72991142|314972.72991142|314972.72991142|314972.72991142|314972.72991142|314972.72991142|314972.72991142|314972.72991142|314972.72991142|314441.9221238|313204.39012203|313204.39012203|313204.39012203|313204.39012203|313204.39012203|313204.39012203|313204.39012203|313204.39012203|313204.39012203|313204.39012203|313204.39012203|313204.39012203|313204.39012203||313204.39012203|313204.39012203|313204.39012203||313204.39012203||313204.39012203|311686.08462434|311686.08462434|311686.08462434|311686.08462434|308873.92702403|308873.92702403|308873.92702403||||308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|308873.92702403|306971.0300267|299134.47780745|292149.41978605|291465.3330692|291465.3330692||291239.25896578|279515.84329531|266384.28340662|266384.28340662|266384.28340662|266384.28340662|266384.28340662|266384.28340662|266384.28340662|266384.28340662|266384.28340662|265399.20378513|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|263814.01319683|258848.90355203|257026.55950226|247529.51055806|243838.34506451|240754.12970928|240754.12970928|237236.82917733|237236.82917733|237236.82917733|237236.82917733||237236.82917733|237236.82917733|237236.82917733|237236.82917733|237236.82917733|237236.82917733|237236.82917733|237236.82917733|233846.47686369|233272.89428401|233272.89428401|233272.89428401|233272.89428401|233272.89428401|233272.89428401||233272.89428401|233272.89428401|233272.89428401|233272.89428401|-262701.00343404|-262701.00343404||-262701.00343404|-262701.00343404||-262701.00343404|-262701.00343404|-262701.00343404|-265436.41234239|227937.38998012|227937.38998012|227937.38998012|226641.83948163|226641.83948163|225577.97303316|225577.97303316|225577.97303316|225577.97303316|225577.97303316||225577.97303316|225577.97303316|225577.97303316|225577.97303316|225398.1054024|225398.1054024|225398.1054024|225398.1054024|225398.1054024|225398.1054024|213859.00600267|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944||211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|211864.66266944|210016.29185494|205434.76872771|197427.52080856|||193333.10848865|193333.10848865|193333.10848865|193333.10848865|193333.10848865|193333.10848865|193333.10848865|193333.10848865|193333.10848865|185231.23165406|184322.50821488|184322.50821488|182513.99881514|182513.99881514|182513.99881514|182513.99881514|182513.99881514|182513.99881514|182513.99881514|182092.4307501|182092.4307501|182092.4307501|182092.4307501|-202892.7012611|-202892.7012611|-202892.7012611|-202892.7012611|-202892.7012611|||-202892.7012611|-202892.7012611|-202892.7012611|-202892.7012611|-219853.00140122|196974.93530359|196974.93530359|196974.93530359|196974.93530359|196974.93530359
09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM||194657.21662583|194657.21662583|194657.21662583|194657.21662583|194657.21662583|194657.21662583|194657.21662583|194657.21662583|191480.24069537|185755.82299485|181749.05670689|181749.05670689|181749.05670689|181749.05670689|181749.05670689|181010.98313703|181010.98313703|181010.98313703|177778.87015226|177259.34419254|177259.34419254|177259.34419254|177259.34419254|177259.34419254|174960.94984384|174960.94984384|174960.94984384|174960.94984384|174923.27760427|172031.4195603|169762.68840033|164847.43155592|164739.42167398|164739.42167398|161367.65661725|161367.65661725|161367.65661725||156480.72957473|-177916.15908361|-177916.15908361||-177916.15908361||-177916.15908361|-177916.15908361|-177916.15908361|-177916.15908361|-177916.15908361|-177916.15908361|-180917.95453734|-181334.74729526||||-181334.74729526|-181334.74729526|-181334.74729526|-181334.74729526|-181334.74729526|-187483.05255029|168528.11978138|168528.11978138|168528.11978138|168528.11978138|168528.11978138|165525.68864598|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725||-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-183870.94611725|-186456.60679695|-191896.22977439|-193262.4775271|-193656.76237913|-193656.76237913|-194240.84708792|-195406.49676436|-197907.21862707|-200900.02555153|-200900.02555153|-200900.02555153|-203527.80616837|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792||-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-204520.23624792|-206883.59583103|-210609.55092336|-214110.61213707|-214440.87918157||-214440.87918157|-218345.42131285|-220772.69034761|-222986.32260846|-226940.35845384|-227239.28717094||-228793.65241215|-229854.05823572||-231782.28692858|-234174.76325398|-235621.95917109|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527||204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|204407.1974527|203480.21939189|196755.79932433|188339.77702703|182749.75225225|-206460.30148125|-206460.30148125|-206460.30148125|-206460.30148125|-206460.30148125|-206460.30148125|-206460.30148125|-206460.30148125|-206460.30148125|-206460.30148125|-206460.30148125|-206460.30148125|-209817.00164583|-212763.33516203|-220220.37240226|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735|-220488.30820735||-221177.54099672|-221177.54099672|-223786.15666303|-225730.80475038|-225730.80475038|-225730.80475038|-229856.44972265|-233590.49969183|-240433.88854648|-244986.28215614|-244986.28215614|-246569.31708662|-246569.31708662|-246569.31708662|-250660.35231846|-251678.16924273|-256614.63249193|-261294.03610214|230046.93264452|230046.93264452|230046.93264452|226998.19292802|226998.19292802|226998.19292802|224414.65880891|217432.95423212|216342.17136902|215563.4975549|||215563.4975549|215563.4975549|215563.4975549|215563.4975549|215563.4975549|215563.4975549|215563.4975549|215563.4975549|211987.21950545|210545.95000673
09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM||16774.087065343|16774.087065343|16774.087065343|16774.087065343|16774.087065343|16630.652294826|16439.613660917|16071.792956575|15959.76995175|15811.4110575|15713.790063889|-17704.74614007|-17704.74614007|-17704.74614007|-18046.384600078|-18194.579784193|-18194.579784193|-18194.579784193|-18194.579784193|-18194.579784193|-18194.579784193|-18194.579784193|-18194.579784193|-18194.579784193|-18194.579784193|-18194.579784193|-18288.421982437|-18335.468869375|-18467.55433178|-18467.55433178|-18467.55433178|-18467.55433178|-18467.55433178|-18467.55433178|-18467.55433178|-18467.55433178|-18605.060368644||-18703.400409605|-18819.33378845|-19006.755443811||17474.384377984||17474.384377984|17312.093753316|17194.128090513|17194.128090513|16592.92010057|16333.244556189|16137.624086263|-17497.593576941||||-17497.593576941|-17497.593576941|-17497.593576941|-17497.593576941|-17497.593576941|-17875.196950537|-17875.196950537|-17875.196950537|-18167.996611707|-18269.440679675|-18594.378532972|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984||-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18621.539011984|-18666.154457761|-18964.616064178|-19053.462293531|-19607.180326146|-19782.422584607|-19826.731940476|-19826.731940476|-19826.731940476|-19957.479933862|17866.655389441|17866.655389441|17866.655389441|17866.655389441|17866.655389441|17866.655389441|17866.655389441|17680.562209187|17680.562209187|17144.513565763|-19586.820901053|-19586.820901053|-19586.820901053|-19586.820901053|-19586.820901053|-19586.820901053|-19586.820901053|-19586.820901053|-19586.820901053|-19586.820901053|-19586.820901053|-19810.356556725|17171.945738374|17171.945738374|17171.945738374||17024.939709305|16819.246554697|16819.246554697|-18923.739017002|-18923.739017002|-18923.739017002|-18923.739017002|-18923.739017002|-18923.739017002|-18923.739017002|-18923.739017002|-18923.739017002|-18923.739017002|-18923.739017002|16187.671396228||16187.671396228|16187.671396228|16059.634884698|15016.260982998|14479.178869998|-16181.98483439||-16181.98483439|-16181.98483439||-16181.98483439|-16181.98483439|-16181.98483439|-16181.98483439|-16181.98483439|-16181.98483439|-16181.98483439|-16181.98483439|-16181.98483439|-16268.872038211|-16491.313002217|-16491.313002217|-16491.313002217|-16491.313002217||-16491.313002217|-16491.313002217|-16755.903335796|-16809.571699657|-16809.571699657|-16809.571699657|-16809.571699657|-16809.571699657|-16809.571699657|-16809.571699657|-16809.571699657|-16951.190777397|-17166.878641552|-17389.664989571|-17389.664989571|-17521.849988412|-17877.611098236|-17881.64073832|-17881.64073832|-17881.64073832|-18112.378598134|-18364.309553482|-18700.343948313|-18875.382164793|-19172.091294214|17287.775331151|17287.775331151|17287.775331151|17287.775331151|17287.775331151|17287.775331151|17287.775331151|17190.305923501|17096.924277646|17096.924277646|17096.924277646|17096.924277646|17096.924277646|17096.924277646|17096.924277646|17096.924277646|17096.924277646||17096.924277646|17096.924277646|17096.924277646|17096.924277646|17096.924277646|17096.924277646|17096.924277646|17096.924277646|17096.924277646|17096.924277646|17096.924277646|17096.924277646|17096.924277646|17096.924277646|17096.924277646|17096.924277646|17096.924277646|17073.980589686|17073.980589686|16909.978432984|16771.654770679|16771.654770679|16771.654770679|16771.654770679|16771.654770679|16771.654770679|16541.18129942|16541.18129942|||16541.18129942|16541.18129942|16541.18129942|16541.18129942|16541.18129942|16541.18129942|16541.18129942|15086.312554911|14806.389164739|14806.389164739
09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM||-118684.22945788|-118684.22945788|-118684.22945788|-118684.22945788|-118684.22945788|-118684.22945788|-118684.22945788|-118684.22945788|-118684.22945788|-118684.22945788|-118684.22945788|-118684.22945788|-118793.58828653|-121731.76476281|-124368.62751423|-127373.6142151|-127373.6142151|-127817.22940879|-127817.22940879|-127817.22940879|-127817.22940879|-128051.36396685|-128051.36396685|-128051.36396685|-128051.36396685|-128051.36396685|-130734.84885206|-131157.83808896|-131157.83808896|-132869.82009884|-133316.46677649|-134162.74086277|-136303.04540308|-140264.870868|-140264.870868|-141133.18985333|-141344.08682912||-141344.08682912|-141344.08682912|-141344.08682912||-141344.08682912||-141344.08682912|-141344.08682912|-141344.08682912|-141344.08682912|-141344.08682912|-141344.08682912|-141344.08682912|-141344.08682912||||-141344.08682912|-141344.08682912|-141344.08682912|-143555.662752|-143555.662752|-144584.06972444|-147643.41080494|-148787.1231166|-152740.78359487|-152740.78359487|-152740.78359487|-152740.78359487|-155061.98177208|-155952.20196898|-157397.16292466|-157397.16292466|-159491.29213852|-159945.88015391|-160489.86683767|-160507.64187927|-160507.64187927||-160507.64187927|-160507.64187927|-160507.64187927|-160507.64187927|-160507.64187927|-160507.64187927|-160507.64187927|-160507.64187927|-168608.98777514|-168608.98777514|-168608.98777514|-168608.98777514|-170415.54197238|-172167.2688582|156942.71208281|156942.71208281|156942.71208281|156942.71208281|156942.71208281|156942.71208281|156942.71208281|153630.74580596|153630.74580596|153630.74580596|153630.74580596|153630.74580596|153630.74580596|153630.74580596|153630.74580596|147850.82867329|147809.41898181|147809.41898181|147809.41898181|147809.41898181|147809.41898181|147809.41898181|147809.41898181|147809.41898181|147809.41898181|147809.41898181|147809.41898181|147809.41898181|147809.41898181|147809.41898181|147809.41898181|147809.41898181|147809.41898181|147809.41898181|147809.41898181||147809.41898181|147809.41898181|147809.41898181|147809.41898181|147809.41898181|147809.41898181|147809.41898181|147029.01993567|147029.01993567|147029.01993567|147029.01993567|147029.01993567|143885.52214968|143885.52214968|143885.52214968||143885.52214968|143885.52214968|143885.52214968|143885.52214968|143885.52214968|142500.58016632||-157081.48063864|-157081.48063864||-157081.48063864|-157081.48063864|-157081.48063864|-157081.48063864|-157081.48063864|-157081.48063864|-158229.42293182|-158332.69214647|145242.61264297|145242.61264297|145242.61264297|145242.61264297|145242.61264297|145242.61264297||145242.61264297|145242.61264297|143631.24164453|143631.24164453|143631.24164453|143631.24164453|141295.82404947|138591.61944072|138591.61944072|138591.61944072|138591.61944072|138591.61944072|138591.61944072|138591.61944072|137715.13403554|137715.13403554|137715.13403554|137715.13403554|132116.81559504|-141839.9437839|-141839.9437839|-141839.9437839|-141839.9437839|-141839.9437839|-142911.63302314|-142911.63302314|-142911.63302314||-142911.63302314|-142911.63302314|-142911.63302314|-142911.63302314|-144246.2589146|-144429.94927728|-144429.94927728|-145183.27697476|-145248.08552751|-146258.98391945|-147248.74557957|-147248.74557957|-147967.49059529|||-147967.49059529|-147967.49059529|-147967.49059529|-148908.32288366|-150251.6331897|-150251.6331897|-151324.03687745|-151715.91328731|-151715.91328731|-151715.91328731|-151715.91328731|-151715.91328731|-151715.91328731|-151715.91328731|-151715.91328731|-151715.91328731|-155612.12587478|-158218.00531521|-158218.00531521|-158218.00531521|145408.5287978|145408.5287978|145408.5287978|145408.5287978|145408.5287978|145408.5287978|145408.5287978|145408.5287978|||142537.25421978|142323.7356056|142323.7356056||142323.7356056|142323.7356056|142323.7356056|142323.7356056|142323.7356056|142323.7356056
09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|111800.64043|110350.71158888|108823.01287654|105953.3476406|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808||101974.46754808|101974.46754808|101974.46754808||101974.46754808||101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808||||101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|101974.46754808|100538.29727564|98686.996972936|97207.774414374|94358.638238193|93425.602022376|93425.602022376|93425.602022376|93425.602022376||93425.602022376|93100.668913751|91356.298793057|89051.443103396|-95112.318086578|-95112.318086578|-95112.318086578|-95112.318086578|88709.965383594|88709.965383594|88709.965383594|88709.965383594|88709.965383594|88709.965383594|88639.463436536|88639.463436536|88088.292707262|87236.991896957|85829.990996619|85316.65666291|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726|-88284.20666726||-88284.20666726|-88284.20666726|-88284.20666726|-88288.007408067|-88347.786008963|-88958.65112107|-89415.1679123|-90005.742124778|-90378.602360864|-91298.447067627|-91637.163408474|-92035.737120527|-93000.819022807|-93314.926095622|-93314.926095622||-93314.926095622|-93314.926095622|-93314.926095622|-93314.926095622|-93314.926095622|-93314.926095622||-93314.926095622|-93314.926095622||-93314.926095622|-93314.926095622|-93314.926095622|-93438.806772914|-93900.790054168|-93900.790054168|-93900.790054168|-93900.790054168|-93900.790054168|-93900.790054168|-93900.790054168|-93900.790054168|-94095.322282409|-95312.984462249||-95312.984462249|-95312.984462249|-95312.984462249|-95312.984462249|-95312.984462249|90368.815965143|90368.815965143|90368.815965143|90368.815965143|90368.815965143|90368.815965143|90368.815965143|90368.815965143|90368.815965143|90368.815965143|90368.815965143|90368.815965143|90368.815965143|90368.815965143|89309.795516825|89118.718130076|89118.718130076|89118.718130076|88197.3374944|88197.3374944|88197.3374944|88197.3374944||87691.486104889|87421.585877762|87421.585877762|87421.585877762|87257.317641958|86869.241824398|86677.789891543|86677.789891543|86677.789891543|86677.789891543|86677.789891543|86677.789891543|86677.789891543|||86677.789891543|86677.789891543|86677.789891543|86677.789891543|86677.789891543|85397.544323936|84527.215214736|-89795.716375851|-89795.716375851|-89795.716375851|-89795.716375851|-89795.716375851|-89795.716375851|-89795.716375851|-89795.716375851|-89795.716375851|-90028.573750945|-91398.415278828|85855.075020838|85855.075020838|85855.075020838|85855.075020838|-90664.257680035|-90664.257680035|-90664.257680035|-90664.257680035|-90664.257680035|-90664.257680035|||-90664.257680035|-90743.619644483|88160.839905023|88160.839905023|88160.839905023|88160.839905023|88160.839905023|87978.759852026|87978.759852026|87978.759852026
09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM||-149312.44301649|-149312.44301649|-149312.44301649|-149312.44301649|-149312.44301649|-149312.44301649|-149312.44301649|-149312.44301649|-149312.44301649|-149312.44301649|-149363.82557388|-151176.47285987|-153312.74762207|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494|142552.55727494||142552.55727494|142552.55727494|142552.55727494||142552.55727494||142552.55727494|142552.55727494|141985.74386138|141985.74386138|141985.74386138|141284.15984598|137749.06649553|134921.18499503||||-149288.94139607|-149288.94139607|-149288.94139607|-149288.94139607|-149288.94139607|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-150899.81899733|-151459.4224929||-151459.4224929|-151459.4224929|-151497.56171866|-151497.56171866|-151497.56171866|-152802.14227526|-152802.14227526|-152802.14227526|-158830.77718098|-158830.77718098|-158830.77718098|-158830.77718098|-158830.77718098|-158830.77718098|-158830.77718098|-160078.6413122|-162448.49034689|-163426.10038544|-164840.11153938|-169227.58139744|-169227.58139744|-169227.58139744|-169227.58139744|-169227.58139744|-170136.20155271|-172290.22394746|-172933.84994278|-172933.84994278|-172933.84994278|-172933.84994278|-174232.05549198|-175691.17276887|-176208.67320832|-176208.67320832|-176208.67320832|-179337.41467591|-183724.90519546|-187205.45021718|159089.206196|159089.206196|159089.206196|159089.206196|159089.206196|159089.206196|159089.206196|159089.206196|159089.206196|159089.206196|159089.206196||159089.206196|159089.206196|159089.206196|146404.67355111|139623.5451267|-157715.21783814|-160050.24204237|-160616.93560264|-161329.92844738|-162388.80938597|-163776.4548733|-166084.94985923|-169244.38873247|-170817.64565505|-170817.64565505||-170817.64565505|-170817.64565505|-170817.64565505|-170817.64565505|-170817.64565505|-170817.64565505||-170817.64565505|-170817.64565505||-170817.64565505|-170817.64565505|-170817.64565505|-170817.64565505|-170817.64565505|-170817.64565505|-170817.64565505|-170817.64565505|-173558.49517228|-175820.55019142|-177050.06884969|-177050.06884969|-177050.06884969|-178294.5209441||-184999.46771567|-188460.51968407|-191702.8390728|-191702.8390728|-191702.8390728|-193092.04341423|-193991.15934914|-197040.1770546|-200749.61952765|-200749.61952765|-200749.61952765|-200749.61952765|-200749.61952765|-200749.61952765|-200749.61952765|-200749.61952765|-200749.61952765|-200749.61952765|-200749.61952765|-200749.61952765|-204527.35503072|181455.53966608|181455.53966608|181455.53966608|181455.53966608|181455.53966608|181455.53966608|181455.53966608|181455.53966608|181455.53966608|181455.53966608|181455.53966608|181455.53966608|180147.72087499|180147.72087499|180147.72087499|180147.72087499|177355.69406339|177355.69406339|177355.69406339|177355.69406339|175661.88229266||172652.09143629|172124.54604032|171567.48428027|171567.48428027|171567.48428027|167186.09364475|159939.62178364|159939.62178364|153799.5797596|-163964.62611487|-163964.62611487|-163964.62611487|-163964.62611487|-163964.62611487|-163964.62611487|-163964.62611487|-166849.58457208|-170771.76063564|-173018.62292849|-174398.46992054|-175181.63324505|-178412.92582783|-179436.58425315|-179629.53805905|169965.35122839|169965.35122839|169965.35122839|169965.35122839|||168122.61247599|168054.98310442|168054.98310442|168054.98310442|168054.98310442|168054.98310442|168054.98310442|166678.99148693|166678.99148693|166626.6572077
09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72769.309738463
09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-54236.563620085|-54236.563620085|-54236.563620085|-54236.563620085|-54236.563620085|-54236.563620085|-54236.563620085|-54236.563620085|-54236.563620085|-54236.563620085|-54236.563620085|-56788.967432204|-56788.967432204|-57332.186035783|-58524.651150869|-60811.297717123|-60811.297717123|-62205.278075614|-62205.278075614|-62205.278075614|-62972.531195127|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609||55952.853045609|55952.853045609|55952.853045609||55952.853045609||55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609||||55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609||55952.853045609|55952.853045609|55952.853045609|55952.853045609|55952.853045609|55341.759918372|55341.759918372|55341.759918372|55341.759918372|55341.759918372|55341.759918372|55341.759918372|55341.759918372|55341.759918372|55341.759918372|55341.759918372|55341.759918372|55341.759918372|55341.759918372|55341.759918372|55341.759918372|55341.759918372|55341.759918372|54785.288798191|51733.654220213|-59733.898220177|-59733.898220177|-59733.898220177|-59733.898220177|-59733.898220177|-59733.898220177|-59733.898220177|-59733.898220177|-59733.898220177|-60141.50772775|-60141.50772775|-60141.50772775|-60141.50772775|-60885.008586389|-61183.342873766|-62075.936526407|-63051.040584896|-63956.711760996|-64374.124178884|-65231.634788746|-65231.634788746|-65596.260876385|-67562.512084872|-69115.313343807||-69115.313343807|-69115.313343807|-69115.313343807|-70000.348159786|-70983.72017754|60252.91309755|60252.91309755|60252.91309755|60252.91309755|60252.91309755|60252.91309755|60252.91309755|60252.91309755|60252.91309755|60252.91309755||60252.91309755|60252.91309755|60252.91309755|55247.6812195|-61187.650724825|-61187.650724825||-61187.650724825|-61187.650724825||-61187.650724825|-61187.650724825|-61187.650724825|-61187.650724825|-61187.650724825|-61187.650724825|-61187.650724825|-61187.650724825|-61187.650724825|-61187.650724825|-61187.650724825|-62947.38969425|-64530.432993611|56805.27629986||56805.27629986|56805.27629986|56805.27629986|56805.27629986|56805.27629986|56805.27629986|56805.27629986|56805.27629986|56805.27629986|56805.27629986|56350.306999845|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-64656.26547532|-65290.294972577|-66850.327747308|58896.154934754||58896.154934754|58896.154934754|58896.154934754|58075.268721746|58075.268721746|58075.268721746|58075.268721746|58075.268721746|58075.268721746|57289.187468607|56160.208298452|55544.701603027|55544.701603027|55127.446225586||53813.82913954|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|52971.859171272|51890.954634747|51673.282927497|51366.011198861|51366.011198861|51366.011198861|51366.011198861|51366.011198861|||51366.011198861|51366.011198861|51366.011198861|51366.011198861|51366.011198861|51366.011198861|51366.011198861|51366.011198861|51366.011198861|51366.011198861
09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM||71656.75082297|71656.75082297|-78031.801884075|-78031.801884075|-78031.801884075|-78031.801884075|-78031.801884075|-78031.801884075|-78031.801884075|-78031.801884075|-78031.801884075|-79039.878869229|-79039.878869229|-79474.541813863|-79474.541813863|-79924.941811422|-79924.941811422|-79924.941811422|-79924.941811422|-79924.941811422|-79924.941811422|-79924.941811422|-79924.941811422|-79924.941811422|-79924.941811422|-79924.941811422|-81216.602012691|-81685.113347435|-81811.237052705|-82245.81894745|-82478.687719389|-82992.986354877|-83147.76261653|-83998.85132583|-83998.85132583|-83998.85132583|-84117.100402259||-84117.100402259|-84746.778224732|-84785.309138592||-84972.565709546||78977.898718252|78977.898718252|78977.898718252|78977.898718252|78977.898718252|78977.898718252|78977.898718252|78601.4204007||||78601.4204007|78601.4204007|78601.4204007|78601.4204007|78601.4204007|78601.4204007|78057.133778556|77207.926420618|76153.251578464|-84540.831579484|-85178.701754983|-85454.113061092|-85887.903401213|-86028.893087917|-86028.893087917|-86087.658986575|-86197.398873972|-86208.22097108|-86517.773161225|-86517.773161225|-86517.773161225||-86517.773161225|-86925.303512473|-87417.003902747|-87686.905216389|-87686.905216389|-87686.905216389|-88533.216316529|-88533.216316529|79970.720596877|79970.720596877|79234.13399653|79200.165427815|79200.165427815|78230.980129927|78230.980129927|78230.980129927|78230.980129927|78230.980129927|78230.980129927|78230.980129927|78230.980129927|78230.980129927|78230.980129927|78230.980129927|78230.980129927|78230.980129927|78230.980129927|78230.980129927|78230.980129927|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|77084.123329374|76657.378161157|-82861.901975811|-82861.901975811|-82861.901975811||-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811||-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811||-82861.901975811|-82861.901975811||-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-82861.901975811|-83174.335528679|-84352.266084789|-84352.266084789|-84930.295649765|-86805.884055295|-87100.982283661||-88583.928745261|-88583.928745261|-88837.698605845|-91108.554006495|-91687.282229438|-93913.646921598|-96092.941023998|-96708.823359998|-97159.803733331|-98377.559703701|-100297.28855967|-100485.87617741|-101307.72927512|-101307.72927512|-101307.72927512|-101307.72927512|89565.50331355|89565.50331355|89565.50331355|89565.50331355|89565.50331355|89565.50331355|89565.50331355|89565.50331355|89565.50331355|89565.50331355|89565.50331355||89565.50331355|89565.50331355|89565.50331355|89565.50331355|89565.50331355|89528.552527891|89528.552527891|89528.552527891|89528.552527891|85059.502808768|83266.944867995|83266.944867995|83266.944867995|||82935.494297772|80589.438108636|79603.010010661|79603.010010661|78581.122234068|77429.02470452|72782.249671689|72674.721857432|-77683.092935186|-77683.092935186|-77683.092935186|-77683.092935186|-77683.092935186|-77683.092935186|-78213.07769776|-78213.07769776|-79631.197441955|-81290.21937995|-82394.097999939|-82394.097999939|-84387.886666599|-85547.651851776|-86136.279835307|-86234.755372563|-86677.505969515|-87797.228855017|-89963.587616685|82235.699410631|||82235.699410631|82235.699410631|82235.699410631||81150.777122923|80863.922373979|80863.922373979|80400.272374203|80400.272374203|80400.272374203
09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM||22250.486075344|22250.486075344|22250.486075344|22056.095639271|21734.550710301|21657.834122557|21522.593469507|21511.214966119|21334.683295688|21205.727695803|21205.727695803|21205.727695803|21205.727695803|21205.727695803|21205.727695803|21205.727695803|21205.727695803|21205.727695803|21205.727695803|21131.364106448|21112.626784943|20969.600969065|20969.600969065|20863.445521183|20746.846322448|20746.846322448|20543.718136054|20451.353484504|20004.281649449|-21442.657135246|-21442.657135246|-21442.657135246|-21442.657135246|-21442.657135246|-21442.657135246|-21442.657135246|-21644.619039162||-21748.665480447|-21748.665480447|-21990.183867163||-22218.537630181||-22239.948738246|-22239.948738246|-22239.948738246|-22268.831931384|-22310.924368205|-22893.804853561|20941.818708886|20941.818708886||||20941.818708886|20941.818708886|20941.818708886|20941.818708886|20941.818708886|20941.818708886|20941.818708886|20941.818708886|20941.818708886|20941.818708886|20941.818708886|20941.818708886|20941.818708886|20543.687454318|20006.874949242|19574.305499158|19438.117221286|19009.574690318|-20231.391721682|-20231.391721682|-20231.391721682||-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20231.391721682|-20263.213024092|-20428.570026768|-20459.247868874|-20459.247868874|-20459.247868874|-20459.247868874|-20555.244282561|-20555.244282561|-20822.708791497|-20822.708791497|-20822.708791497|-20822.708791497|-20822.708791497|-20822.708791497|-20822.708791497|-20822.708791497|-20822.708791497|-20822.708791497|-20822.708791497||-20822.708791497|-20822.708791497|-20822.708791497|-20822.708791497|-20822.708791497|-21159.676434997|-21380.196038885|-21492.440043206|-21496.600048006|-21939.465086428|-21939.465086428|-21939.465086428|-22021.561835097|-22021.561835097|-22129.829426045||-22129.829426045|-22542.28192291|-22542.28192291|-22542.28192291|-22542.28192291|-22542.28192291||-22542.28192291|-22542.28192291||-22542.28192291|-22542.28192291|-22542.28192291|-22542.28192291|-22542.28192291|-22542.28192291|-22542.28192291|-22542.28192291|-22772.014719642|-22772.014719642|-22972.857678571|-22972.857678571|-23089.286309523|-23460.575274628||-23460.575274628|-23460.575274628|-23460.575274628|-23460.575274628|-23460.575274628|-23897.861416253|-24186.512684725|-24501.680760806|-24609.791062723|-24609.791062723|-24921.990069693|-25066.100077436|-25112.174317471|-25112.174317471|-25112.174317471|-25263.298289295|22445.885709917|22445.885709917|22359.148693839|22359.148693839|22359.148693839|22359.148693839|22359.148693839|22359.148693839|22359.148693839|22359.148693839|22359.148693839|22359.148693839|22062.942993154|21775.855547104|21775.855547104|21153.728385671|21093.031539634|20931.730507043|20931.730507043|20931.730507043|20340.811674492|19588.219032225|19588.219032225|19588.219032225|19314.687813583|||19124.653126204|19110.725695782|18742.792449632|18742.792449632|18742.792449632|18541.436055147|18172.637105119|18172.637105119|18097.930116799|-19474.263684511|-19474.263684511|-19474.263684511|-19474.263684511|-19474.263684511|-19474.263684511|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|||18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203|18232.07281203
09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM||15864.735439094|15840.261598993|15829.707268852|15829.707268852|15829.707268852|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16837.242612812|-16933.047347568|15878.546947769|15878.546947769|15878.546947769|15878.546947769|15648.941053077|15603.267836752|15435.207205867|15435.207205867|15338.563562075|15319.515068972|15307.79452108|15263.660578978|15163.511754419|-16288.266056651|-16288.266056651||-16288.266056651|-16288.266056651|-16288.266056651||-16288.266056651||-16288.266056651|-16288.266056651|-16288.266056651|-16288.266056651|-16288.266056651|-16288.266056651|-16288.266056651|-16288.266056651||||-16288.266056651|-16288.266056651|-16494.740062946|15268.35819807|15268.35819807|15268.35819807|15268.35819807|15268.35819807|15268.35819807|15268.35819807|15268.35819807|15268.35819807|15268.35819807|15268.35819807|15268.35819807|15240.397997856|15099.331108729|15039.256787476|14846.951986085|14285.502206761|-15997.594846769||-15997.594846769|-15997.594846769|-15997.594846769|-15997.594846769|-15997.594846769|-15997.594846769|-15997.594846769|-15997.594846769|-16817.327607522|15265.154538147|15265.154538147|15265.154538147|15265.154538147|14476.282820164|14256.403045492|14256.403045492|14256.403045492|14203.79018586|14203.79018586|14203.79018586|14059.308871432|14059.308871432|14049.33194004|14049.33194004|13957.591044489|13951.811529475|13951.811529475|13951.811529475|13951.811529475|13861.457254972|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|-14826.623570497|14022.307597025|14022.307597025|14022.307597025|14022.307597025||14022.307597025|14022.307597025|14022.307597025|14022.307597025|14022.307597025|14022.307597025|14022.307597025|14022.307597025|14022.307597025|14022.307597025|14022.307597025|13939.762465463|13939.762465463|13806.990698103|13806.990698103||13747.704565559|13747.704565559|13692.449517287|13511.610574764|13438.456194182|-14482.82240795||-14482.82240795|-14482.82240795||-14482.82240795|-14482.82240795|-14482.82240795|-14482.82240795|-14482.82240795|-14482.82240795|-14482.82240795|-14482.82240795|-14482.82240795|-14482.82240795|-14568.175812284|-14568.175812284|-14704.639791427|-14762.933101585||-15058.62978473|-15058.62978473|-15058.62978473|-15058.62978473|-15058.62978473|-15202.366427478|14055.509450484|14055.509450484|14055.509450484|14055.509450484|14055.509450484|14055.509450484|14055.509450484|14055.509450484|14055.509450484|14055.509450484|14055.509450484|14055.509450484|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13803.775302541|13774.868621462|13774.868621462|13774.868621462|13774.868621462|13547.504721584|13547.504721584|13547.504721584|13547.504721584|13547.504721584||13547.504721584|13547.504721584|13547.504721584|13476.671912871|13426.302125412|13343.11347268|12942.903858533|12909.893176148|12627.659084609|12509.621205121|12488.46800569|12390.520006323|-12943.956704279|-12943.956704279|-12943.956704279|-12943.956704279|-12959.951893643|-12963.501468307|-12963.501468307|-12963.501468307|-12963.501468307|-12963.501468307|-12963.501468307|-12963.501468307|-12963.501468307|-13057.223853675|-13186.450775301|12708.943582999|||12708.943582999|12708.943582999|12708.943582999|12692.159536666|12652.95504074|12630.747414418|12630.747414418|12630.747414418|12630.747414418|12630.747414418
09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM||350920.20768137|349550.23075708|346272.71872745|346272.71872745|346272.71872745|346272.71872745|336080.79858605|330089.77620673|328864.93962241|328864.93962241|-365516.42495648|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367|-366188.43470367||-366188.43470367|-373376.03855964|-376834.48728849||-377204.9858761||-384601.81146406|-384601.81146406|-384601.81146406|-384601.81146406|-384601.81146406|-384601.81146406|-384601.81146406|-384601.81146406||||-384601.81146406|-384601.81146406|-384601.81146406|-384601.81146406|-385426.24322433|-385426.24322433|-385426.24322433|-385426.24322433|-385426.24322433|-385426.24322433|-385426.24322433|-385426.24322433|-386589.33851607|-386589.33851607|-386589.33851607|-386589.33851607|-386589.33851607|-386589.33851607|-386589.33851607|-386589.33851607|-386589.33851607||-389606.76525414|-389606.76525414|-389606.76525414|-389606.76525414|-389606.76525414|-389606.76525414|-389606.76525414|-389606.76525414|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|344978.59010135|331920.65566817|325937.70868491|325937.70868491|325937.70868491|325937.70868491|-368180.20002894|-368180.20002894|-368180.20002894|-368180.20002894|-368180.20002894|-373858.27164066|331503.78105436|331503.78105436|331503.78105436|331503.78105436||331503.78105436|331503.78105436|331503.78105436|331503.78105436|331503.78105436|331503.78105436|331503.78105436|331503.78105436|331503.78105436|331503.78105436|331503.78105436|331503.78105436|331199.11241279|331199.11241279|315165.68045866||302257.01291192|302257.01291192|291368.90323547|283354.3369283|281393.70769811|-312697.56770232||-312697.56770232|-312697.56770232||-312697.56770232|-312697.56770232|-312697.56770232|-312697.56770232|-312697.56770232|-312697.56770232|-312697.56770232|-312697.56770232|-313080.63078036|-318172.92308929|-322191.88035715|-322191.88035715|-324324.31150794|293854.72590362||293854.72590362|293854.72590362|293854.72590362|293854.72590362|293854.72590362|293854.72590362|293854.72590362|293854.72590362|293854.72590362|293854.72590362|293854.72590362|293854.72590362|293854.72590362|288283.0287818|283661.17448556|283661.17448556|283661.17448556|283661.17448556|283661.17448556|283661.17448556|283661.17448556|283661.17448556|283661.17448556|283661.17448556|283661.17448556|283661.17448556|283661.17448556||283661.17448556|283661.17448556|283661.17448556|283661.17448556|283661.17448556|283661.17448556|283661.17448556|283661.17448556|283661.17448556|283661.17448556|283661.17448556|283661.17448556|283661.17448556|||278956.86053951|264618.73393279|264140.4122627|264140.4122627|263406.01362522|251728.90402803|236671.00447559|232051.11608398|-251978.84650604|-251978.84650604|-251978.84650604|-251978.84650604|-251978.84650604|-251978.84650604|-252920.94056227|-257134.37840252|-263693.17177734|245345.59876545|245345.59876545|245345.59876545|245345.59876545|245345.59876545|245345.59876545|245345.59876545|245345.59876545|245345.59876545|245345.59876545|245345.59876545|||245345.59876545|245345.59876545|245345.59876545||245345.59876545|245345.59876545|245345.59876545|245345.59876545|245345.59876545|245345.59876545
09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM||19330.710601841|19330.710601841|19330.710601841|19330.710601841|19330.710601841|19327.005184943|19327.005184943|19327.005184943|19327.005184943|19302.138393677|19302.138393677|19302.138393677|19302.138393677|19302.138393677|19302.138393677|19302.138393677|19302.138393677|19302.138393677|19302.138393677|19302.138393677|19302.138393677|19302.138393677|19302.138393677|19302.138393677|18952.301147227|18952.301147227|18952.301147227|18952.301147227|18952.301147227|18952.301147227|18952.301147227|18952.301147227|17263.667941364|17259.63104596|16624.590051066|16507.990467855|16507.990467855||16507.990467855|16454.755076393|16454.755076393||16454.755076393||16454.755076393|16454.755076393|16454.755076393|16454.755076393|16454.755076393|16454.755076393|16454.755076393|16454.755076393||||-18492.482748432|-18492.482748432|-18492.482748432|-18544.855244978|-18544.855244978|-18704.283605531|-19064.759561701|-19353.621735223|-19546.475791027|-19546.475791027|-19546.475791027|-19546.475791027|-19546.475791027|-19546.475791027|-19546.475791027|-19546.475791027|-19546.475791027|-19546.475791027|-19546.475791027|-19546.475791027|-19546.475791027||-19546.475791027|-19546.475791027|-19546.475791027|-19546.475791027|-19546.475791027|-19546.475791027|-19546.475791027|-19546.475791027|-20899.417545586|-21402.678389006|-21402.678389006|-21402.678389006|-21747.420432229|-22282.689369144|-22980.210410159|19411.148590359|19411.148590359|19411.148590359|19411.148590359|19411.148590359|19411.148590359|19411.148590359|19411.148590359|19411.148590359|19411.148590359|19411.148590359|19215.165100399|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983||18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18998.993327983|18679.437031092|16698.872877892|16698.872877892|16657.799691955|16657.799691955|16657.799691955|16657.799691955|16506.999657728||16124.444064142|16005.952077012|16005.952077012|16005.952077012|15553.280085569|15226.422317299||15185.558734292|15185.558734292||15185.558734292|14955.62081588|14376.800906533|-16203.021573977|-16203.021573977|-16203.021573977|-16203.021573977|-16203.021573977|-16203.021573977|-16203.021573977|-16465.579526642|-16847.310585157|-16874.789539064|-17188.655043404||-17967.394492671|16364.808461926|16364.808461926|16364.808461926|16364.808461926|16364.808461926|16364.808461926|16364.808461926|16364.808461926|16364.808461926|16364.808461926|16364.808461926|16364.808461926|16364.808461926|16364.808461926|16364.808461926|16249.701804847|16249.701804847|16171.335338719|15652.039265243|15206.710294714|-16951.24788105|-16951.24788105|-16951.24788105|-17000.275423389|-17178.639359321|-17640.15484369|-17740.172048545|-17741.825332852|-17741.825332852|-17741.825332852|-17741.825332852|-17741.825332852|-17741.825332852|-17741.825332852|16166.639170095|16035.965505834|15942.814368097|15942.814368097|15942.814368097|15942.814368097|-17503.116847948||16289.774097194|16289.774097194|16289.774097194|16289.774097194|16289.774097194|-17660.398522202|-17660.398522202|-17660.398522202|-17660.398522202|-17660.398522202|-17660.398522202|-17942.598509912|-17953.954023494|-17953.954023494|-17953.954023494|-17953.954023494|-18138.755013084|16518.687709381|16518.687709381|16518.687709381|16518.687709381|16518.687709381|16518.687709381|16487.686797816|16487.686797816|16487.686797816|16487.686797816|16487.686797816|||16246.929992365|16016.510863912|15953.300482472|-17180.377068087|16731.747088101|16731.747088101|16731.747088101|16681.966573631|16681.966573631|16681.966573631
09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||23507.545484474|23507.545484474|23386.161649416|22917.95738824|22890.191873555|22890.191873555|22890.191873555|22890.191873555|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22667.591997615|22461.213330683|22018.01481187|21939.460902078|21887.154872535|21887.154872535|21887.154872535|21880.172080594|21461.302311771|-23145.391023293|-23145.391023293|-23145.391023293|-23145.391023293|-23145.391023293|-23145.391023293||-23145.391023293|-23158.767803659|-23637.519781844||21719.040079776||21719.040079776|21719.040079776|21213.629728118|21213.629728118|21009.529211004|21009.529211004|21009.529211004|21009.529211004||||21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|21009.529211004|20932.810234449|20772.913869691|20772.913869691|20692.126521878|20119.029468754|-21553.839312314|-21553.839312314||-21553.839312314|-21553.839312314|-21553.839312314|-21553.839312314|-21553.839312314|-21553.839312314|-21553.839312314|-21553.839312314|-22076.488124793|-22268.320138659|-22325.911265177|-22389.901405752|-22495.680940675|-22495.680940675|-22495.680940675|-22628.534378527|-22717.815976141|-22842.017751268|-23091.130834743|21919.096312037|21919.096312037|21919.096312037|21919.096312037|21919.096312037|21919.096312037|21919.096312037|21919.096312037|21919.096312037|21919.096312037|21919.096312037|21919.096312037|21919.096312037|21919.096312037|21919.096312037|21437.884791152|21290.258826908|21290.258826908|21290.258826908|21290.258826908|21290.258826908|21290.258826908|21290.258826908|21290.258826908|21290.258826908|21290.258826908|21036.398696565|20864.607265521|20864.607265521|20864.607265521||20574.563628357|20421.737364841|-21461.471378819|-21461.471378819|-21461.471378819|-21684.968198688|-21927.742442986|-21939.158269985|-21962.953633317|-22129.881028786|-22129.881028786|21209.363433495|21209.363433495|21209.363433495|21209.363433495||21209.363433495|21209.363433495|21209.363433495|21027.070481661|20724.522757401|20571.691952668||20360.213280742|20078.01475638||-21096.315481997|-21096.315481997|-21096.315481997|-21096.315481997|-21096.315481997|-21096.315481997|-21096.315481997|-21096.315481997|-21096.315481997|-21096.315481997|-21096.315481997|-21315.906091108|-21737.117879009|-21832.908754454||-21936.307104264|-21936.307104264|-22090.34122696|-22344.823585511|-22391.470650568|-22604.99174321|-22604.99174321|-22604.99174321|-22604.99174321|-22604.99174321|-22604.99174321|-22604.99174321|-22604.99174321|-22604.99174321|-22604.99174321|-22641.657492455|-23032.397213839|-23083.219126488|-23184.132362765|-23318.480403072|-23464.978225635|-23469.420250706|-23469.963272477|-23469.963272477|-23591.625858307|-23709.980984032|-23709.980984032|-23709.980984032|-23709.980984032|-23709.980984032|-23709.980984032|-23709.980984032|-23709.980984032|-23709.980984032|-23709.980984032|-23709.980984032|-23709.980984032|-23709.980984032|-23709.980984032|-23709.980984032|-23709.980984032|-23709.980984032||-23709.980984032|-23709.980984032|-23709.980984032|-23709.980984032|-23709.980984032|-23709.980984032|-23709.980984032|-23872.201093369|-23924.658564292|-23924.658564292|-23924.658564292|-23985.731738102|-24073.444197686|-24073.444197686|-24073.444197686|-24073.444197686|-24251.04910854|22635.444986707|22635.444986707|22635.444986707|22635.444986707|22635.444986707|22635.444986707|22635.444986707|22635.444986707|22635.444986707|22635.444986707|22635.444986707|||22635.444986707|22635.444986707|22635.444986707|22517.161096341|22435.73455149|22367.264878382|22367.264878382|22300.740573913|22300.740573913|22300.740573913
09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM||20636.096421873|20636.096421873|20462.329357637|-22318.131155944|-22318.131155944|-22318.131155944|-22318.131155944|-22318.131155944|-22318.131155944|-22318.131155944|-22318.131155944|-22626.087846844|-22626.087846844|-23012.319829827|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|21016.454031296|20865.504479218|20795.004976909|20627.783307676|20511.425897418|20298.806552687|20104.229502985|20074.839102883||20074.839102883|20074.839102883|20074.839102883||20074.839102883||20074.839102883|20074.839102883|20074.839102883|20074.839102883|19883.154558758|19842.495965375|19842.495965375|19842.495965375||||-22020.28406006|-22020.28406006|-22020.28406006|-22020.28406006|-22020.28406006|-22544.760066733|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993||-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22863.835054993|-22889.858641987|-22889.858641987|-22889.858641987|-22889.858641987|-22889.858641987|-22889.858641987|-22889.858641987|-22889.858641987|-22889.858641987|20366.893356387|20366.893356387|20366.893356387|20366.893356387|20366.893356387|20366.893356387|20366.893356387|-21883.177723117|-21883.177723117|-21883.177723117|-21883.177723117|-21883.177723117|-21883.177723117|-21883.177723117|-21883.177723117|-21883.177723117|-21883.177723117|-22134.086359019|-22601.762621132|-22661.539773972|-22661.539773972|-22661.539773972|-22661.539773972|-22661.539773972|-22887.821971079|-23094.802190088|-23594.224655654|-23954.110271941|-23954.110271941|-23954.110271941|-23954.110271941|-23954.110271941||-23954.110271941|-23954.110271941|-23954.110271941|-23954.110271941|-23954.110271941|-24362.900302156|-24613.6492485|-24613.6492485|-24613.6492485|-24965.165831666|-25058.51759074|-25092.797323045|-25550.330358939|-25739.255954376|-25937.353030094||-25937.353030094|-26193.217100514|-26193.217100514|-26193.217100514|-26193.217100514|-26193.217100514||-26193.217100514|-26193.217100514||-26193.217100514|-26193.217100514|-26193.217100514|-26193.217100514|-26193.217100514|-26193.217100514|-26193.217100514|-26193.217100514|-26316.934691993|-26316.934691993|-26763.260768881|-27009.17863209|-27738.139966606|-27738.139966606||-27738.139966606|-27738.139966606|-27911.822185118|-28649.246872353|-28765.82985817|-29092.5887313|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|27084.578295683|26705.408297657|26705.408297657|26705.408297657|26705.408297657|26705.408297657|26682.602836613|26682.602836613|26371.713020875|26371.713020875|26371.713020875||26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|26371.713020875|25954.681134306|25774.606338649|25774.606338649|-28353.317779631|-28353.317779631|-28353.317779631|-28531.46419959|25922.593050464|25922.593050464|25922.593050464|||25922.593050464|25555.65894496|25464.621049956|25347.063024637|25347.063024637|24891.181138486|24777.482302219|24777.482302219|24777.482302219|24777.482302219
09077|43507|/equities/kt-corporation|KRX300/KOSPI||44473.4696032|44451.077336889|42928.974818766|-45755.844545743|-45755.844545743|-45755.844545743|-45755.844545743|-45755.844545743|-45755.844545743|-45775.616109456|-45775.616109456|-45775.616109456|-45775.616109456|-45775.616109456|-45775.616109456|-45775.616109456|41351.238616308|41351.238616308|41351.238616308|41351.238616308|41351.238616308|40995.820684787|40631.467427541|40476.630475045|40429.589416717|40380.099351908|40180.194164012|40180.194164012|40180.194164012|40180.194164012|40180.194164012|39744.660182236|38895.366340818|38895.366340818|38895.366340818|38895.366340818|38895.366340818||38895.366340818|38895.366340818|38895.366340818||38895.366340818||38895.366340818|38895.366340818|38895.366340818|38895.366340818|38895.366340818|38895.366340818|38895.366340818|38895.366340818||||38895.366340818|38719.279433108|38719.279433108|38543.28454473|38543.28454473|38543.28454473|37961.982827478|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856||-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-40820.509672856|-41133.899636506|37092.250155684|37092.250155684|37092.250155684|36787.963155165|36787.963155165|36319.959061295|36180.510068105|35906.493911241|35906.493911241|35458.050632704|35458.050632704|35458.050632704|35373.637086233|35373.637086233|35373.637086233|35373.637086233|35373.637086233|35373.637086233|35373.637086233|35373.637086233|35373.637086233|35373.637086233|35373.637086233|35373.637086233|35373.637086233|35373.637086233|35373.637086233|35373.637086233|35373.637086233|35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541||35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541|35137.862918541||34147.625465045|-36020.21486963|-36020.21486963|-36020.21486963|-36020.21486963|-36020.21486963||-36020.21486963|-36020.21486963||-36020.21486963|-36020.21486963|-36020.21486963|-36020.21486963|-36020.21486963|-36020.21486963|-36020.21486963|-36020.21486963|-36553.016521812|-36778.351690902|-37060.002087533|-37060.002087533|-37730.557875037|-37939.508750041||-38543.873456846|-38543.873456846|-38543.873456846|-38784.859396495|-38972.065996106|-39638.40666234|-39880.235703642|-39880.235703642|-39880.235703642|-39880.235703642|-39880.235703642|-39880.235703642|-39880.235703642|-39880.235703642|-39880.235703642|-40100.261892935|-40717.058212064|-40717.058212064|-40717.058212064|-40717.058212064|-40996.731346738|-41190.812607486|-41500.870679526|-41500.870679526|-41500.870679526|-41500.870679526|-41500.870679526|-41500.870679526|-41500.870679526|-41500.870679526|-41853.745199473|-42531.939110526|38727.466681107|38727.466681107|38727.466681107|38727.466681107|38144.407423452|36691.00824828|36053.898053644|36032.611566063|36032.611566063|36032.611566063||36032.611566063|36032.611566063|35881.874576218|35881.874576218|35881.874576218|34029.860640242|33563.734044713|33409.704494126|33285.782771251|32923.091968056|-34725.619922361|-34725.619922361|-34725.619922361|-34725.619922361|-34725.619922361|-34725.619922361|-34725.619922361|-34847.911024846|-35089.345583162|-35179.828425736|-35317.998056464|-35317.998056464|-35338.063177591|-35338.063177591|-35338.063177591|-35557.831932109|-35557.831932109|-35557.831932109|||-35557.831932109|-35557.831932109|34940.512711505|34940.512711505|34940.512711505|34940.512711505|34940.512711505|34940.512711505|34940.512711505|34940.512711505
09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-119173.7657644|-120126.40640489|-121268.22933877|-122275.81037641|-123275.07453877|-123275.07453877|-123516.74948753|-124929.72165281|-125238.54525038|-125238.54525038|-125887.27250042|-126030.30277824|-128294.78086472|-129649.75651635|-129730.67266343|-129730.67266343|-129730.67266343|-129730.67266343|-129730.67266343|-129730.67266343|-129730.67266343|-129730.67266343|-132210.70699189|-132210.70699189|-132339.67443544|-133466.30492826|-135501.44992029|-136796.05546699|-137398.52989939|-137398.52989939|-137398.52989939|-137398.52989939|-139320.5887771|-141406.20975234|-142034.6775026|-146566.30833622|-147601.45370691||-147696.05967434|-151034.51074927|-154944.41681364||132874.37014286||132874.37014286|132874.37014286|129287.07545659|129287.07545659|129287.07545659|129287.07545659|129287.07545659|129287.07545659||||129287.07545659|129287.07545659|124668.97272954|-139455.41679228|-139455.41679228|-139455.41679228|-139455.41679228|-139455.41679228|-139455.41679228|-139455.41679228|-139455.41679228|-139495.83922123|-139495.83922123|-139495.83922123|-140295.37691248|-141233.75212498|-143293.05791664|-144392.28657405|-147469.2073045|-148482.86324348|-148482.86324348||-148482.86324348|-151464.29249276|-155354.76943639|-159038.63270711|-162365.14745234|-171627.94161371|155170.66969796|155170.66969796|155170.66969796|155170.66969796|155170.66969796|155170.66969796|155170.66969796|155170.66969796|155170.66969796|154667.41077551|152619.34530612|145985.59026903|-168185.07374194|-168185.07374194|-168185.07374194|-168185.07374194|-172161.1930466|-172537.8233407|-172537.8233407|-172537.8233407|-172537.8233407|-172537.8233407|-172537.8233407|-172537.8233407|-178214.24815633|-185999.16461815|-190654.6273535|-194917.5161614|170378.65044438|170378.65044438|170378.65044438|170378.65044438|170378.65044438|170378.65044438|170378.65044438|170378.65044438|170378.65044438|170378.65044438|170378.65044438|170378.65044438|170378.65044438|170378.65044438|170378.65044438||170378.65044438|170378.65044438|170378.65044438|170378.65044438|170050.40549069|170050.40549069|170050.40549069|170050.40549069|170050.40549069|170050.40549069|167972.67276743|162180.74751937|158873.0527993|156603.39199922|156287.10222136||153662.62307456|153662.62307456|153662.62307456|153418.08510654|153418.08510654|153418.08510654||153418.08510654|153418.08510654||148381.20567393|137912.45074882|132852.72305424|129069.69228249|127820.78321815|127820.78321815|127820.78321815|127820.78321815|127820.78321815|122917.53690906|119111.79300809|119111.79300809|119111.79300809|119111.79300809||119111.79300809|119111.79300809|119111.79300809|119111.79300809|119111.79300809|115346.43667565|114618.26297295|111496.00367031|111496.00367031|111212.22630034|109613.58477816|-121942.98332206|-121942.98332206|-121942.98332206|-121942.98332206|-121942.98332206|-124608.87035784|-124672.16625711|-124672.16625711|-124672.16625711|-124672.16625711|-124672.16625711|-124672.16625711|-125291.29584123|-125945.88426803|-128045.42696448|-131428.25218276||-133992.50242528|-135097.22491698|-135645.32849113|-135645.32849113|-135645.32849113|-135645.32849113|-135645.32849113|-135645.32849113|-135645.32849113|-135645.32849113|-135645.32849113|-135645.32849113|-135645.32849113|||-135645.32849113|-135645.32849113|-135645.32849113|-135645.32849113|-135645.32849113|-135645.32849113|-143817.03165681|125330.23309995|125330.23309995|125330.23309995|125330.23309995|125330.23309995|121939.14788884|-134885.01856283|-134885.01856283|-134885.01856283|-134885.01856283|-134885.01856283|-138216.68729203|-139940.76365781|-142023.0707309|-143475.54284074|-143475.54284074|-143475.54284074|130051.54898348|130051.54898348|130051.54898348|130051.54898348|||130051.54898348|-138580.06348541|-138580.06348541||-138580.06348541|-138580.06348541|-138580.06348541|-138580.06348541|-138580.06348541|-138580.06348541
09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM||98452.302901588|98452.302901588|97497.003223987|96871.608918503|96871.608918503|96560.241356336|96560.241356336|96560.241356336|96560.241356336|96560.241356336|-105057.10943662|-105057.10943662|96841.376584376|96841.376584376|96841.376584376|96841.376584376|96841.376584376|96841.376584376|96145.97398264|96128.859980712|95254.288867457|94092.302973192|94092.302973192|94092.302973192|94027.641404922|94027.641404922|94027.641404922|94027.641404922|94027.641404922|93302.934894358|92192.14988262|92013.499869578|91185.18502417|91185.18502417|89922.482969014|89922.482969014|89922.482969014||89922.482969014|89922.482969014|89922.482969014||89922.482969014||89922.482969014|89922.482969014|89922.482969014|89922.482969014|89922.482969014|89922.482969014|89922.482969014|89922.482969014||||88780.523280516|88780.523280516|88780.523280516|88780.523280516|88780.523280516|88780.523280516|88780.523280516|88780.523280516|88780.523280516|87528.359200574|85803.732445082|85775.289506298|85775.289506298|85775.289506298|85775.289506298|85155.87722922|83689.354603975|83689.354603975|81493.72733775|-96664.775433766|-96664.775433766||-96664.775433766|-96664.775433766|-96664.775433766|-96664.775433766|-96664.775433766|-96664.775433766|-96933.67337502|-96933.67337502|87269.515260604|87269.515260604|87269.515260604|87109.278099511|87109.278099511|85104.545150667|85104.545150667|85104.545150667|85104.545150667|85104.545150667|85104.545150667|85104.545150667|85104.545150667|85104.545150667|85104.545150667|85104.545150667|85104.545150667|83116.255373674|83116.255373674|83116.255373674|83116.255373674|81362.505970749|-90872.449995527|-90872.449995527|-90872.449995527|-90872.449995527|-90872.449995527|-90872.449995527|-90872.449995527|-90872.449995527|-90872.449995527|-90872.449995527|-90872.449995527|-90872.449995527|-90872.449995527|-91276.15512567|-91276.15512567|-91276.15512567|-91276.15512567|-91276.15512567|-91276.15512567||-91276.15512567|-93095.727917412|-94200.808797124|-94839.270119906|-94839.270119906|-94939.602359268|-94939.602359268|-94939.602359268|-95721.780399186|-96729.755999096|86824.583821748|86824.583821748|86824.583821748|86824.583821748|86824.583821748||85213.066446602|85213.066446602|82347.851607336|80578.211860909|80578.211860909|78715.587350874||78715.587350874|78715.587350874||78715.587350874|78600.652612083|77067.391791203|-87634.808733081|-87634.808733081|-87634.808733081|-87634.808733081|-87634.808733081|-89466.454147868|-90223.837942076|-91287.597713417|-93052.886348242|-95408.762609157|-97081.958454619||-103031.42449193|91042.937528471|91042.937528471|91042.937528471|91042.937528471|91042.937528471|91042.937528471|91042.937528471|91042.937528471|91042.937528471|91042.937528471|91042.937528471|91042.937528471|91042.937528471|91042.937528471|91042.937528471|91042.937528471|91042.937528471|91042.937528471|91042.937528471|91042.937528471|91042.937528471|91042.937528471|89575.486142746|88229.612521909|88229.612521909|85360.680579899|84201.762528481|84201.762528481|84201.762528481|84201.762528481|84201.762528481|84201.762528481|78618.625031646|75173.590350775|75173.590350775|75173.590350775|75173.590350775|75173.590350775|75173.590350775|75173.590350775|74726.211500861||72906.901667624|69852.112964026|69346.792182251|68633.076768211|68633.076768211|66086.751964679|62668.613294088|61892.903660098|60853.226288998|-64158.510749081|-64158.510749081|-64158.510749081|-64158.510749081|-64158.510749081|-64158.510749081|-64481.67861009|-65512.976233433|-66608.862481592|-67248.736090658|-67293.040100731|-67914.489000812|-68927.210000902|-68960.135803583|-68960.135803583|-69427.928670648|-70331.031856276|-71573.368729195|-72175.965254661|||-72445.516949624|-73161.685499582|69931.46055602|-71605.296660442|-71605.296660442|-71605.296660442|-71605.296660442|-71605.296660442|-71605.296660442|-71605.296660442
09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM||134793.81276134|134793.81276134|134793.81276134|134626.45862371|132993.57165018|-148342.98228745|-148342.98228745|-148342.98228745|-148342.98228745|-148342.98228745|-148342.98228745|-148342.98228745|-148342.98228745|-148342.98228745|-148342.98228745|-150256.15097216|-150256.15097216|-150962.38996906|-153391.54441007|-156418.38267786|-157616.0880095|-157616.0880095|-157616.0880095|-157616.0880095|-157616.0880095|-157616.0880095|-159212.32001055|-159588.6218279|-159588.6218279|-159588.6218279|-159588.6218279|-159588.6218279|-159588.6218279|-159588.6218279|-159588.6218279|-159588.6218279|-160209.57980878||146479.83705944|146479.83705944|146479.83705944||146479.83705944||146479.83705944|146479.83705944|146479.83705944|146479.83705944|146479.83705944|146479.83705944|146479.83705944|146479.83705944||||146479.83705944|144647.43237621|144647.43237621|144647.43237621|144647.43237621|144647.43237621|144647.43237621|142271.5214521|142271.5214521|140741.825352|140741.825352|140741.825352|140741.825352|140741.825352|138579.80594667|-151651.49030304|-151651.49030304|-151651.49030304|-151651.49030304|-151651.49030304|-151651.49030304||-151651.49030304|-151651.49030304|-151651.49030304|-151651.49030304|-151651.49030304|-151651.49030304|-151651.49030304|-151651.49030304|-156007.21144782|-159831.12524423|-159831.12524423|-161567.91693803|147356.12276622|147356.12276622|147356.12276622|147356.12276622|147356.12276622|147356.12276622|147356.12276622|147356.12276622|147356.12276622|147356.12276622|147356.12276622|147356.12276622|147356.12276622|147356.12276622|147356.12276622|147356.12276622|147329.02529579|143904.47255088|-155304.30142613|-155304.30142613|-155304.30142613|-155304.30142613|-155304.30142613|-158032.55714015|-160819.5079335|-162227.23103722|-162608.82172458|-162608.82172458|-162608.82172458|-162737.57969398|-162875.08854886|-164683.43172096|-167781.59080107|-168019.78161091|-168019.78161091|-168019.78161091|-168019.78161091||-168019.78161091|-168019.78161091|-168019.78161091|-168019.78161091|154130.04890183|154130.04890183|154130.04890183|154130.04890183|154130.04890183|154130.04890183|153755.60989092|150420.47689517|150420.47689517|150420.47689517|150420.47689517||147984.61879149|147984.61879149|147984.61879149|147984.61879149|147984.61879149|147984.61879149||147257.15883606|147257.15883606||147257.15883606|-159782.05198265|-159782.05198265|-159782.05198265|-159782.05198265|-159782.05198265|-159782.05198265|-159782.05198265|-159796.97775636|-159796.97775636|-160368.86417374|-162609.84908193|-163755.38786881|-164105.9865209||153303.89682455|153303.89682455|153303.89682455|153303.89682455|153303.89682455|153303.89682455|153303.89682455|151243.1364225|151243.1364225|151243.1364225|151243.1364225|151243.1364225|151243.1364225|151243.1364225|151243.1364225|151243.1364225|151243.1364225|151243.1364225|151243.1364225|151243.1364225|151243.1364225|151243.1364225|151243.1364225|151243.1364225|151243.1364225|151243.1364225|151243.1364225||151243.1364225|151243.1364225|151243.1364225|151243.1364225|151243.1364225|145081.26269167|-165175.23357876|-165175.23357876|-165175.23357876|-165175.23357876|-165175.23357876|-165175.23357876|-167728.3393589|||-167728.3393589|-167728.3393589|-167728.3393589|-167728.3393589|-167728.3393589|-167728.3393589|-167728.3393589|-168642.59928767|-170930.66587519|-174590.94552492|-174590.94552492|158352.86841521|158352.86841521|158352.86841521|158352.86841521|158352.86841521|158352.86841521|158352.86841521|158352.86841521|158352.86841521|158352.86841521|158352.86841521|158352.86841521|158352.86841521|158352.86841521|158352.86841521|158352.86841521|158352.86841521|||158352.86841521|158352.86841521|158352.86841521||158352.86841521|158352.86841521|158352.86841521|158352.86841521|158352.86841521|158352.86841521
09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM||-155077.62876248|-155077.62876248|-155077.62876248|-155077.62876248|-155077.62876248|-155077.62876248|-155077.62876248|-155077.62876248|-155077.62876248|-156375.14306943|-157461.27007714|-170601.41119682|-177890.45688536|-183244.95209484|-188361.05788316|153588.73207871|153588.73207871|153588.73207871|153588.73207871|150365.25786524|-181110.21058436|-181110.21058436|-181110.21058436|-181110.21058436|-181110.21058436|-181110.21058436|-181110.21058436|-181110.21058436|-182422.45620485|-185469.39578316|-187377.10642574|165351.93113161|165351.93113161|165351.93113161|165351.93113161|165351.93113161|165351.93113161||165351.93113161|163316.81318642|163316.81318642||163316.81318642||163316.81318642|163174.2368738|156960.26319311|155883.62577012|150981.80641124|-176582.86697814|-176582.86697814|-176582.86697814||||-176582.86697814|-176582.86697814|-176582.86697814|-176582.86697814|-179975.40775349|-189961.56417054|-192300.01640924|-192300.01640924|-192300.01640924|-192300.01640924|-192300.01640924|-192300.01640924|-194383.35156582|-199470.39062869|-202452.72147143|-202452.72147143|-202452.72147143|-202452.72147143|-202452.72147143|-202452.72147143|-202452.72147143||-202452.72147143|-202452.72147143|-202452.72147143|-202452.72147143|-202452.72147143|-202452.72147143|-202452.72147143|-202452.72147143|-202452.72147143|-202452.72147143|-202452.72147143|-202452.72147143|-202452.72147143|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-204531.5395381|-208585.04393122|-212111.15992358|184578.35793481|184578.35793481|184578.35793481|184578.35793481|184578.35793481|184578.35793481|184578.35793481|184578.35793481|184578.35793481|183114.84214978|181627.60238865||-212599.4324209|-212599.4324209|-212599.4324209|-212599.4324209|-213043.813801|-218982.01533444|-221542.06493065|-221542.06493065|-221542.06493065|-225602.29436739|-230046.99374154|-231968.88193504|-236715.42437227|-237670.2770028|-237670.2770028||-238161.418892|-240901.57654667|-246335.08505186|-246844.53894651|-249993.93216279|-254325.92955616||-254325.92955616|-254325.92955616||-254325.92955616|-254325.92955616|-254325.92955616|-254325.92955616|-254325.92955616|-254325.92955616|-254325.92955616|-254325.92955616|-254325.92955616|-254325.92955616|-258945.47728462|-264744.97476069|-271496.88242061|-271496.88242061||-273381.95360569|-273381.95360569|-279618.83733966|-280187.59704406|-287013.99671563|257779.49816513|257779.49816513|257779.49816513|257779.49816513|257779.49816513|257779.49816513|252782.77573903|244369.75082115|240883.05646794|237769.20551598|237769.20551598|232891.20121911|232891.20121911|232891.20121911|232891.20121911|232891.20121911|232891.20121911|232891.20121911|232891.20121911|232891.20121911|232891.20121911|232891.20121911|230268.00135457|224102.47080811|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546|-264257.77222546||-264257.77222546|-264257.77222546|-264257.77222546|-271417.1958931|-271417.1958931|-271417.1958931|-271417.1958931|-282703.27830071|-282703.27830071|-282703.27830071|-282703.27830071|-292642.53144524|-304019.4793836|-318021.64375955|264110.17435689|264110.17435689|264110.17435689|264110.17435689|264110.17435689|264110.17435689|264110.17435689|264110.17435689|264110.17435689|264110.17435689|245539.08261877|-313734.35264582|-317204.83627313|274057.9479207|||274057.9479207|274057.9479207|274057.9479207|274057.9479207|274057.9479207|274057.9479207|274057.9479207|274057.9479207|274057.9479207|267934.69841462
09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM||188966.55771738|188966.55771738|188966.55771738|187990.61968597|183489.57742886|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|178272.35387792|177729.62795003|177729.62795003|177729.62795003|177729.62795003|177729.62795003|177729.62795003|177729.62795003|177729.62795003|177729.62795003|177729.62795003|177729.62795003||177729.62795003|177729.62795003|177729.62795003||177729.62795003||177729.62795003|177729.62795003|177729.62795003|177729.62795003|173379.17030867|173379.17030867|171326.85589853|-194614.67858421||||-194614.67858421|-194614.67858421|-194614.67858421|-194614.67858421|-194614.67858421|-194971.86509357|-198118.73899286|-199704.15443651|-205210.17159612|-212372.41288458|-212700.50973405|-212700.50973405|-213715.44411611|-213715.44411611|-214989.38235123|-216095.92191724|-216095.92191724|-216095.92191724|-216095.92191724|-216095.92191724|-216095.92191724||-216095.92191724|-216095.92191724|-216095.92191724|-216095.92191724|-216095.92191724|-216095.92191724|-216095.92191724|-216095.92191724|180446.2662315|180446.2662315|180446.2662315|176650.32868086|176650.32868086|173017.03186763|167520.96278138|167520.96278138|167520.96278138|163116.74711382|163116.74711382|163116.74711382|163116.74711382|157407.49679314|152680.55199237|150405.00245972|150405.00245972|146983.33606636|144437.55888101|144437.55888101|144437.55888101|144437.55888101|144437.55888101|144437.55888101|144437.55888101|142702.84320113|139597.44429375|139597.44429375|139597.44429375|139597.44429375|139202.71588194|134875.23986882|129816.93318758|126607.70354175|125986.33726862|124356.35238648|124356.35238648|124356.35238648|124356.35238648|124356.35238648|124356.35238648||124356.35238648|124356.35238648|124356.35238648|124356.35238648|124356.35238648|124356.35238648|124356.35238648|124356.35238648|124356.35238648|124356.35238648|124356.35238648|124356.35238648|124356.35238648|124356.35238648|124356.35238648||123268.16931831|120870.18813146|118564.24983739|118564.24983739|118564.24983739|117493.36966528||117493.36966528|117493.36966528||117493.36966528|116059.29962809|114215.88847566|112962.09830629|111102.33145143|-125541.61721379|-125541.61721379|-125541.61721379|-125541.61721379|-125541.61721379|-127435.13023754|114443.56995349|114443.56995349|114443.56995349||114443.56995349|114443.56995349|114443.56995349|114443.56995349|114443.56995349|114443.56995349|114443.56995349|114443.56995349|114443.56995349|114443.56995349|114443.56995349|114443.56995349|114443.56995349|114443.56995349|113353.96661499|110410.44803154|110410.44803154|110410.44803154|-121956.58027695|-121956.58027695|-121956.58027695|-121956.58027695|-121956.58027695|-121956.58027695|-121956.58027695|-121956.58027695|-122340.64475217||110333.25368118|110333.25368118|110333.25368118|110333.25368118|110333.25368118|110333.25368118|110333.25368118|110333.25368118|110333.25368118|110333.25368118|110333.25368118|110333.25368118|110333.25368118|110333.25368118||109236.94853464|108771.54140079|108771.54140079|107057.2682231|105046.96469233|104755.07492478|104755.07492478|104755.07492478|104755.07492478|104755.07492478|103203.25778433|-115805.88781299|-115805.88781299|-115805.88781299|-115805.88781299|-115805.88781299|-117334.31979221|-118255.58270536|-118255.58270536|-118255.58270536|-119895.09189485|109784.79760666|109784.79760666|109784.79760666|109784.79760666|109784.79760666|109784.79760666|109784.79760666|||109784.79760666|106510.88622962|104729.67729797||104729.67729797|104729.67729797|104729.67729797|104729.67729797|104729.67729797|104729.67729797
09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM||-10450.944878625|-10503.827642917|-10569.252936575|-10588.614373972|-10633.460415524|-10657.768682013|-10657.768682013|-10657.768682013|-10657.768682013|-10657.768682013|-10657.768682013|-10657.768682013|-10720.854091126|-10869.282323473|-11105.657189473|-11105.657189473|-11145.17465497|-11242.971838856|-11288.857598729|-11321.240982026|-11321.240982026|-11321.240982026|-11321.240982026|-11321.240982026|-11321.240982026|-11377.489980029|10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747||10227.547153747|10227.547153747|10227.547153747||10227.547153747||10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747|10227.547153747|-11459.886805465||||-11459.886805465|-11459.886805465|-11459.886805465|-11459.886805465|-11459.886805465|-11459.886805465|-11459.886805465|-11459.886805465|-11970.435612658|-11970.435612658|-11970.435612658|-11970.435612658|-12114.704108977|-12114.704108977|-12114.704108977|-12114.704108977|-12114.704108977|-12114.704108977|-12114.704108977|-12114.704108977|-12114.704108977||-12114.704108977|-12114.704108977|-12114.704108977|-12114.704108977|-12114.704108977|-12114.704108977|-12114.704108977|-12114.704108977|-12736.644868281|-12736.644868281|-12736.644868281|-12775.734405286|-12775.734405286|-13358.038228095|11917.69115075|11917.69115075|11917.69115075|11917.69115075|11917.69115075|11917.69115075|11917.69115075|11917.69115075|11917.69115075|11725.112531791|11725.112531791|11443.533989865|11443.533989865|11229.301222056|11229.301222056|10872.556913395|10808.396570439|10509.574346802|10509.574346802|10509.574346802|10509.574346802|10509.574346802|10509.574346802|10309.527052003|9963.3633911141|9707.6259901268|-10633.537354525|-10633.537354525|-10633.537354525|-10633.537354525|-10633.537354525|-10633.537354525|-10633.537354525|-10633.537354525|-10633.537354525||-10633.537354525|-10633.537354525|-10633.537354525|-10633.537354525|-10633.537354525|-10633.537354525|-10633.537354525|-10633.537354525|-10674.485949472|10151.982328289|10151.982328289|10151.982328289|10151.982328289|10151.982328289|10151.982328289||10007.758142543|9987.3405858581|9987.3405858581|9987.3405858581|9987.3405858581|9987.3405858581||9890.3784287312|9834.7881836188||9834.7881836188|9703.6535373542|-10590.872798937|-10590.872798937|-10590.872798937|-10590.872798937|-10590.872798937|-10590.872798937|-10590.872798937|-10590.872798937|-10590.872798937|-10785.414221041|-10893.238023378|-10979.153359309||-11088.358517571|-11088.358517571|-11088.358517571|-11187.294466137|-11187.294466137|-11464.676826912|-11464.676826912|-11464.676826912|-11464.676826912|-11500.196474347|-11598.082067095|-11598.082067095|-11617.843306692|-11617.843306692|-11617.843306692|-11617.843306692|-11617.843306692|-11617.843306692|-11617.843306692|-11617.843306692|-11617.843306692|-11617.843306692|-11617.843306692|-11617.843306692|-11894.270340769|-11899.189267521|-12059.65474169|-12086.734249|-12086.734249|-12138.038054445|-12219.486727161|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233||11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11388.679851233|11065.505553019|-12413.185162359|-12413.185162359|-12413.185162359|-12413.185162359|||-12413.185162359|-12413.185162359|-12525.156094028|11308.393402469|-11631.146257272|-11631.146257272|-11631.146257272|-11631.146257272|10911.794472841|10911.794472841
09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM||-19578.850747868|-19663.173123791|-19663.173123791|-19663.173123791|-19663.173123791|-19663.173123791|-19962.41458199|-20179.346952515|-20179.346952515|-20179.346952515|-20179.346952515|-20179.346952515|-20730.94105835|-21218.267842611|-21974.18649179|-22583.810483691|-22583.810483691|-23151.294671372|-23151.294671372|-23151.294671372|-23151.294671372|-23151.294671372|-23151.294671372|-23151.294671372|-23151.294671372|-23151.294671372|-23245.882968191|-23250.981075768|-23776.090084186|-23916.777881712|-23916.777881712|-24571.419868568|-25084.910965076|-25777.678850084|23037.433160293|23037.433160293|23037.433160293||23037.433160293|23037.433160293|23037.433160293||23037.433160293||23037.433160293|23037.433160293|22332.942173201|22332.942173201|22255.578132288|-25751.127390551|-25751.127390551|-25751.127390551||||-25751.127390551|-25751.127390551|-25751.127390551|-25751.127390551|-25751.127390551|-26306.808211723|-26721.453568582|-26759.948409535|24434.676023802|24434.676023802|24434.676023802|24434.676023802|24434.676023802|24434.676023802|24434.676023802|24434.676023802|24434.676023802|24434.676023802|24434.676023802|24434.676023802|24434.676023802||23566.306693114|-26711.474328435|-26711.474328435|-26711.474328435|-26711.474328435|-27298.860364928|-27557.716667392|-27557.716667392|-27557.716667392|-27557.716667392|-27557.716667392|-27986.351852658|-28290.390947397|-28425.54245051|-28425.54245051|-28425.54245051|-28425.54245051|-28425.54245051|-28425.54245051|-28425.54245051|-29125.602722789|-29345.114136432|-29833.770921946|-29833.770921946|-29833.770921946|-29833.770921946|-29833.770921946|-29833.770921946|-29833.770921946|-29833.770921946|-29833.770921946|-29833.770921946|-30265.301024385|-31578.112249316|27916.964631366|27916.964631366|27916.964631366|27916.964631366|27916.964631366|27916.964631366|27916.964631366|27916.964631366|27916.964631366|27916.964631366|27916.964631366|27780.780317022|27780.780317022|27780.780317022|27780.780317022||27780.780317022|27780.780317022|27780.780317022|27780.780317022|27780.780317022|27780.780317022|27780.780317022|27780.780317022|27780.780317022|27780.780317022|27780.780317022|27780.780317022|27780.780317022|26879.049774101|26879.049774101||25813.333054446|25813.333054446|25461.830931415|25461.830931415|24752.034368239|23977.260409154||23252.511565727|22728.512592187||22728.512592187|22728.512592187|-26098.027639495|-26815.541564236|-26815.541564236|-26815.541564236|-26815.541564236|-26815.541564236|-26815.541564236|-26815.541564236|-27064.490626929|-27427.211807699|-28621.902008555|-29138.970676182||-29138.970676182|-29138.970676182|-29138.970676182|-29138.970676182|-29138.970676182|-29138.970676182|-29138.970676182|-29138.970676182|-29138.970676182|-29138.970676182|-29394.810867865|-29394.810867865|-29394.810867865|-29394.810867865|-29394.810867865|-29394.810867865|-29394.810867865|-29394.810867865|-29394.810867865|-29394.810867865|-29591.45651985|-29635.537064266|-29635.537064266|-29635.537064266|-30075.596738073|-30486.774153415|-30968.637948239|-31092.931053599|-31183.787453496|-31183.787453496|-31183.787453496|-31576.430503884|-32234.922782094|-35161.025313438|-35364.807548604|-35364.807548604|-35364.807548604|-35364.807548604|-35364.807548604|-35364.807548604|-35600.421877371|||-35600.421877371|-35600.421877371|-36660.548970465|-36660.548970465|-36660.548970465|-36660.548970465|-36660.548970465|-36660.548970465|-36660.548970465|-36828.387744961|-37027.206591923|-37027.206591923|-37027.206591923|-37027.206591923|-38138.562879915|-38553.958755461|-40173.462369435|34992.651663136|34992.651663136|34992.651663136|34992.651663136|34992.651663136|34992.651663136|34992.651663136|34992.651663136|34992.651663136|34992.651663136|34992.651663136|||34992.651663136|34522.77320046|34522.77320046|34522.77320046|34125.303556067|33278.115062297|33086.794513663|31666.350498852|31666.350498852|31666.350498852
09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|-68386.010251162|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214||61874.676978214|61874.676978214|61874.676978214||61874.676978214||61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214|61874.676978214||||61271.250949563|61271.250949563|61271.250949563|61271.250949563|61271.250949563|61271.250949563|61271.250949563|61271.250949563|61271.250949563|61271.250949563|61271.250949563|61271.250949563|59506.945499515|58379.939443905|58283.266048784|57253.628943093|55670.698825659|-64086.33575964|-64086.33575964|-64086.33575964|-64086.33575964||-64086.33575964|-64086.33575964|-64086.33575964|-64086.33575964|-64086.33575964|-64086.33575964|-66209.056493382|-66209.056493382|56616.321512409|56616.321512409|56616.321512409|56616.321512409|56616.321512409|56616.321512409|56616.321512409|56616.321512409|56616.321512409|56616.321512409|56616.321512409|56616.321512409|56616.321512409|56616.321512409|56616.321512409|56456.46909106|56456.46909106|56456.46909106|56456.46909106|56456.46909106|56456.46909106|56456.46909106|56456.46909106|56456.46909106|56456.46909106|56456.46909106|56456.46909106|55329.410101178|54193.789001308|-60200.192041902|-60200.192041902|-60200.192041902|-60200.192041902|-60317.521039385|-60317.521039385|-60416.215417537|-60416.215417537|-60416.215417537|-60879.128241708|-60887.118185807|-60887.118185807||-60887.118185807|-60887.118185807|-60902.794064635|-60902.794064635|-60902.794064635|-60902.794064635|-60903.104516262|-61542.338351402|-62597.042612669|56757.712894937|56757.712894937|56757.712894937|56757.712894937|56757.712894937|56514.125438819||55590.89560348|55590.89560348|55473.2173372|54870.241485778|54789.15720642|54426.841340467||52668.712600518|52284.105076157||52284.105076157|52284.105076157|51886.215447261|51886.215447261|51886.215447261|51886.215447261|51886.215447261|51886.215447261|51886.215447261|51774.084360119|51774.084360119|51774.084360119|51774.084360119|51774.084360119||51774.084360119|51774.084360119|51774.084360119|51774.084360119|51774.084360119|51774.084360119|51774.084360119|51501.830397969|51501.830397969|51501.830397969|51040.92266441|50780.594592403|50780.594592403|50780.594592403|50780.594592403|-56511.758199132|-56511.758199132|-56511.758199132|-56511.758199132|-56511.758199132|-56511.758199132|-56511.758199132|-56511.758199132|-56511.758199132|-56511.758199132|-57685.286887924|-59178.096542138||-59931.218380154|-61113.463466169|-61113.463466169|-61113.463466169|-61113.463466169|-62092.737184632|56306.762507806|56306.762507806|56306.762507806|56306.762507806|56306.762507806|56306.762507806|56306.762507806|||56306.762507806|54735.29167534|53230.80327374|53230.80327374|53230.80327374|53230.80327374|53230.80327374|53230.80327374|53230.80327374|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|52002.663746106|||52002.663746106|52002.663746106|52002.663746106||51620.389226483|51620.389226483|51620.389226483|50561.543584981|50307.270649979|49789.148986404
09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM||-1216872.022631|-1216872.022631|-1216872.022631|-1216872.022631|-1233302.2473678|-1274224.7192975|-1327916.354775|-1367907.0608611|-1399618.9565123|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1422999.5350705|-1579696.288783|1103766.0060858|1070303.711217|1070303.711217|810670.79024114|764467.54471238|744075.04968043|721870.43170423|721870.43170423|718803.00210399|718803.00210399|716447.78011554|702441.97790616|690824.41989573|683687.81878701||683687.81878701|683687.81878701|664486.4653189||658625.66709529||658625.66709529|658625.66709529|658625.66709529|658625.66709529|658625.66709529|658625.66709529|658625.66709529|625972.96343921||||615136.62604357|508213.58510122|508213.58510122|508213.58510122|508213.58510122|508213.58510122|508213.58510122|508213.58510122|508213.58510122|508213.58510122|508213.58510122|508213.58510122|508213.58510122|508213.58510122|502959.53900136|497288.37666818|492987.08518686|489930.09465207|484588.99405786|478209.99339762|469066.65933069||462812.97576226|462812.97576226|462812.97576226|457125.52862473|452972.80958303|424969.78842559|-506975.56984495|-506975.56984495|-521695.0776055|-524321.08346357|-524321.08346357|-527051.20384842|-528740.67743267|-528740.67743267|-528740.67743267|-536711.86381408|502090.71674084|502090.71674084|502090.71674084|502090.71674084|502090.71674084|502090.71674084|502090.71674084|501489.6852676|494877.42807511|491641.58675013|491629.06275738|491629.06275738|491629.06275738|485365.62528597|481295.13920664|478288.35239655|478288.35239655|478288.35239655|478288.35239655|478288.35239655|-522482.27921497|-522482.27921497|-522482.27921497|-522482.27921497|-522482.27921497|-522482.27921497|-522482.27921497|-526202.53246107|-535975.03606786|-537963.35537429|-537963.35537429|-537963.35537429|-541959.28374922||-542426.98194357|-544696.64660397|-553218.99646891|499964.20189024|499964.20189024|499964.20189024|499964.20189024|499964.20189024|499964.20189024|499964.20189024|499964.20189024|499964.20189024|490071.3354336|474301.48381511|468668.31535012||464587.42635818|464587.42635818|462930.47373131|462339.41525701|454349.35028556|451391.96419678||451391.96419678|451391.96419678||451391.96419678|451391.96419678|451391.96419678|451391.96419678|451391.96419678|451391.96419678|451391.96419678|451391.96419678|451391.96419678|451391.96419678|451391.96419678|440407.73799642|440175.26444046|437222.51604496||435941.6844944|434472.53199831|434472.53199831|434472.53199831|-462734.51600977|-462734.51600977|-462734.51600977|-462734.51600977|-462734.51600977|-462734.51600977|-462734.51600977|-462734.51600977|-462734.51600977|-462734.51600977|-462734.51600977|-462734.51600977|-462734.51600977|-462734.51600977|-462734.51600977|-462734.51600977|-462734.51600977|-462734.51600977|-462734.51600977|-462734.51600977|-462734.51600977|-469010.57334419|-473345.08149355||-478216.75721505|-481399.96961995|-481399.96961995|-481399.96961995|-481399.96961995|-481399.96961995|-481399.96961995|-481399.96961995|-481399.96961995|-481399.96961995|-481399.96961995|-481399.96961995|-481399.96961995|||-481399.96961995|-481399.96961995|-481399.96961995|-481399.96961995|-481399.96961995|-481399.96961995|-481399.96961995|-481399.96961995|-481399.96961995|-481399.96961995|-481399.96961995|-481612.41870302|-481612.41870302|-481612.41870302|-481612.41870302|-481612.41870302|-486069.35411447|-493215.94901607|-497184.38779564|-498899.31977293|-506471.46641437|-507510.1380453|-507510.1380453|-507510.1380453|-507510.1380453|-507510.1380453|-507844.59782811|-516771.77536457|||-520369.47575872|-520369.47575872|-527993.86195414|-528882.06883793|-529735.46919901|-529735.46919901|-529735.46919901|-529735.46919901|-529735.46919901|-529735.46919901
09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM||54658.594470566|54658.594470566|54658.594470566|54658.594470566|54658.594470566|54658.594470566|54309.54941174|54071.7215686|53290.801742889|-58684.382345848|-58684.382345848|-58684.382345848|-58684.382345848|-60449.313717609|-60895.562813273|-60895.562813273|-60895.562813273|-60895.562813273|-60895.562813273|-60895.562813273|-60895.562813273|-60895.562813273|-61280.401664297|-61280.401664297|-61280.401664297|-61394.890738108|-62186.284861862|-62186.284861862|-62368.094290958|-62647.882545509|-62747.647272787|-63386.274747541|-63484.74971949|-64779.391260333|59698.388254686|59698.388254686|59698.388254686||59698.388254686|58672.973752675|58672.973752675||58672.973752675||58672.973752675|58672.973752675|58672.973752675|58672.973752675|58053.304169639|57681.449077377|-61154.060903018|-61154.060903018||||-61154.060903018|-61154.060903018|-61154.060903018|-61637.112225948|-61637.112225948|-62446.791362164|-63240.879291294|-63967.643656993|-65152.937396659|-65497.70821851|-65847.453576122|-65986.059529025|-66368.241678987|-66368.241678987|-66368.241678987|-66368.241678987|-66368.241678987|-66748.046309985|-66975.607011094|-68406.230012327|-69521.290580647||-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69521.290580647|-69774.143378093|-69774.143378093|-69774.143378093|-69774.143378093|-69774.143378093|-69774.143378093|-69774.143378093|-69774.143378093|-69774.143378093|-70271.270420103|-70598.828854813|-70598.828854813|-70598.828854813|-70598.828854813|-70598.828854813|-70598.828854813|-70598.828854813|-70598.828854813|-70598.828854813|-70598.828854813|-70991.146734338|-70991.146734338|-71313.857532452||-71313.857532452|-71313.857532452|-71313.857532452|-71313.857532452|-71526.508369391|-71827.652084213|-71827.652084213|-71827.652084213|-71914.057871347|-72154.508745942|-73077.231939935|-73507.108285233|-73507.108285233|-73507.108285233|-74230.120316926||-74722.355907695|-75080.395452995|-75717.106058883|-75935.673398759|-76017.41488751|-76713.794319456||-77243.104799395|-77786.783110439||-79585.314567155|-80450.349519061|-82217.055021179|-82251.429925765|-82251.429925765|-82251.429925765|-82251.429925765|-82251.429925765|-82251.429925765|-83890.477695295|78269.413264511|78269.413264511|78269.413264511|78269.413264511||78269.413264511|78269.413264511|77238.236960568|76285.477729097|76285.477729097|74372.75303233|74055.867941148|74055.867941148|73741.083320022|73741.083320022|73741.083320022|73741.083320022|73741.083320022|73741.083320022|73741.083320022|73741.083320022|73377.880642003|73377.880642003|71587.366190075|71587.366190075|71587.366190075|71587.366190075|71587.366190075|71587.366190075|71587.366190075|71587.366190075|71587.366190075|71587.366190075|70708.046571248|70708.046571248|70708.046571248|70708.046571248|70708.046571248|70708.046571248|70708.046571248|70708.046571248|69192.273968054|68613.637742282|67490.910792941|67490.910792941|66973.234214379|||66125.815793754|65984.239770838|65626.933078709|65335.481198565|65221.617975859|65221.617975859|65221.617975859|65221.617975859|65221.617975859|-68755.698770243|-68755.698770243|-68755.698770243|-68755.698770243|-68755.698770243|-68755.698770243|-68755.698770243|-68956.331966936|-70001.479963263|-70116.641929954|-70116.641929954|-70301.824366616|-71302.027074017|-71441.141193353|-71448.409073849|-71448.409073849|-71448.409073849|-71448.409073849|67774.852806204|||67774.852806204|67774.852806204|67774.852806204||67216.503118005|66879.447908894|66849.386565438|-69409.928931162|-69409.928931162|-69409.928931162
09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||63426.058278285|63426.058278285|63426.058278285|63426.058278285|63067.842531428|62208.713923809|59141.859075828|59141.859075828|59141.859075828|59141.859075828|-68206.925428936|-68206.925428936|-68206.925428936|-68496.204233255|-68496.204233255|-70890.226925839|-71361.363250932|-73107.070278813|-73496.529874915|-73496.529874915|-73496.529874915|-74479.477638794|-74688.534733721|-74688.534733721|-74688.534733721|-74688.534733721|-77070.594148579|-78617.326831754|-80558.140924172|-81116.223363175|-81116.223363175|-82718.025959083|-83759.226281321|-83759.226281321|-83759.226281321|-86743.584757023|79028.364839421||79028.364839421|79028.364839421|79028.364839421||79028.364839421||79028.364839421|79028.364839421|79028.364839421|79028.364839421|79028.364839421|79028.364839421|78958.810179346|78958.810179346||||78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|78958.810179346|77543.122421496|76381.247134995||75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|75053.030502408|74735.222842479|74735.222842479|69300.247602755|62450.275114172|57336.988132626|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523||-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-74633.270767523|-75319.161441387|-75319.161441387|-76549.068268207|-78873.964742453|-94621.071936058|-113063.422999||-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999||-113063.422999|-113063.422999||-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999|-113063.422999||-113063.422999|-113063.422999|-113063.422999|-120277.68271481|96431.198895893|96431.198895893|96431.198895893|96431.198895893|96431.198895893|96431.198895893|96431.198895893|96431.198895893|88776.171476411|88776.171476411|83184.63497379|83102.787277967|83102.787277967|83102.787277967|83102.787277967|83102.787277967|83102.787277967|80814.20808663|71649.120096256|68774.851541314|68774.851541314|68774.851541314|68774.851541314|67694.279490349|66650.36400058|66650.36400058|66650.36400058|66650.36400058|66650.36400058|66650.36400058|66650.36400058|64861.5155562|59678.545898303|59678.545898303|59678.545898303|59678.545898303|59678.545898303|59678.545898303||59678.545898303|59678.545898303|54143.266541115|54143.266541115|52853.314871215|52853.314871215|52853.314871215|51109.238745794|50393.598606438|46465.109562709|42076.007630602|42076.007630602|42076.007630602|-50594.939596705|-50594.939596705|-50594.939596705|-50594.939596705|-51291.599551895|-52776.777279883|44728.227297025|44728.227297025|44728.227297025|44728.227297025|44728.227297025|44728.227297025|44728.227297025|44728.227297025|44728.227297025|||44060.157156822|44060.157156822|43084.761922002|43084.761922002|42521.957691113|42449.39743457|42038.219371745|40261.91041305|37793.789347833|36487.543719815
09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM||-209632.68818392|-210180.98842631|-210180.98842631|-210180.98842631|-210180.98842631|-210180.98842631|-210180.98842631|-210180.98842631|-210180.98842631|-211984.43158479|-213077.14620532|-231241.27356147|-241934.74840163|-246733.05377959|-248731.17086621|-254035.39613113|-254035.39613113|-259351.52189637|-259351.52189637|-259351.52189637|-259351.52189637|-259351.52189637|-259351.52189637|-259351.52189637|-259351.52189637|-259351.52189637|-259351.52189637|-259351.52189637|-259351.52189637|223978.95970087|223978.95970087|223978.95970087|223978.95970087|223978.95970087|223978.95970087|223978.95970087|223978.95970087||221585.53862194|221585.53862194|221585.53862194||221585.53862194||221585.53862194|217567.26513548|212959.58658702|212959.58658702|210399.54065224|-246821.31553175|-246821.31553175|-246821.31553175||||-246821.31553175|-246821.31553175|-246821.31553175|-246821.31553175|-252579.23947972|207856.8976075|207856.8976075|207856.8976075|207856.8976075|195785.44178611|-236508.48726122|-236508.48726122|-236508.48726122|-236508.48726122|-236508.48726122|-236508.48726122|-236508.48726122|-236508.48726122|-236508.48726122|-239926.09695691|-244134.5637269||-244134.5637269|-244134.5637269|-247519.6839845|-247519.6839845|-247519.6839845|-247519.6839845|-247519.6839845|-247519.6839845|-247519.6839845|-247519.6839845|-247519.6839845|-247570.59751173|-247570.59751173|-255356.21945748|-260562.46606387|-266986.0734043|-273845.63711589|-280590.72306706|-280590.72306706|-280590.72306706|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246771.89786147|246190.99762385|246156.6640265|-282992.44484936|-282992.44484936||-282992.44484936|-282992.44484936|-282992.44484936|-282992.44484936|-282992.44484936|-282992.44484936|-282992.44484936|-282992.44484936|-282992.44484936|255067.54323921|255067.54323921|255067.54323921|255067.54323921|255067.54323921|255067.54323921||255067.54323921|255067.54323921|255067.54323921|255067.54323921|255067.54323921|255067.54323921||255067.54323921|255067.54323921||255067.54323921|255067.54323921|255067.54323921|255067.54323921|255067.54323921|-288851.10666775|-288851.10666775|-288851.10666775|-292473.45185305|-293470.50205895|-293578.33562105|-301253.70624562|-303083.99591122|-303083.99591122||-303083.99591122|-303083.99591122|-303083.99591122|-304954.43990135|-310282.7110015|-321786.34555723|-331012.6061747|301198.71537736|301198.71537736|301198.71537736|301198.71537736|301198.71537736|301198.71537736|301198.71537736|301198.71537736|301198.71537736|301198.71537736|301198.71537736|301198.71537736|301198.71537736|292581.90597485|289479.48450504|289479.48450504|289479.48450504|289479.48450504|289479.48450504|289479.48450504|281199.42722783|280300.52923004|280300.52923004|280300.52923004|280300.52923004|270445.03247782|270355.59164202|267792.28264292|267792.28264292|267792.28264292|267792.28264292|257908.09182547|-293877.41560808|-293877.41560808|-293877.41560808||-293877.41560808|-293877.41560808|-293877.41560808|-293877.41560808|-293877.41560808|-293877.41560808|-293877.41560808|-293877.41560808|-293877.41560808|-293877.41560808|-293877.41560808|-303613.79512009|-307570.88346677|-313439.87051863|-324127.63390959|-329891.8154551|-335352.01717233|-344307.79685814|-348536.44095349|-355484.93439277|-366178.9313491|-366178.9313491|323071.31384117|323071.31384117|323071.31384117|323071.31384117|323071.31384117|323071.31384117|||323071.31384117|323071.31384117|323071.31384117|323071.31384117|323071.31384117|323071.31384117|321440.34871241|320441.78853384|320441.78853384|309963.09837093
09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||11018.371309515|11018.371309515|10979.301455016|10615.890505573|10495.433895082|10431.593216757|10140.103574175|9892.3373046387|9861.433779829|9861.433779829|9861.433779829|9861.433779829|9861.433779829|9861.433779829|9861.433779829|9861.433779829|9861.433779829|9861.433779829|9771.0375331433|9756.7083701592|9690.2315223991|9675.1623733323|9675.1623733323|9640.4473744843|9640.4473744843|9628.8304160937|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161||9624.8646505161|9624.8646505161|9624.8646505161||9624.8646505161||9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161|9624.8646505161||||9596.5162783512|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882|-9990.5794301882||-9990.5794301882|-10004.532700209|-10007.814111343|-10055.904568159|-10103.78285351|-10167.389932163|-10167.389932163|-10167.389932163|9790.6236038554|9784.5817820616|9775.0908689573|9765.6677394534|9765.6677394534|9747.9641549483|9729.011186486|9729.011186486|9729.011186486|9713.3457627622|9669.8286252913|9647.0318058792|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9969.5042825461|-9986.6984774429|-9986.6984774429|-9986.6984774429||-9986.6984774429|-9986.6984774429|-9986.6984774429|-9986.6984774429|-9986.6984774429|9731.7556112662|9731.7556112662|9731.7556112662|9731.7556112662|9731.7556112662|9731.7556112662|9731.7556112662|9731.7556112662|9731.7556112662|9731.7556112662||9731.7556112662|9731.7556112662|9731.7556112662|9731.7556112662|9696.3951236291|9646.5501373657||9619.0262515304|9619.0262515304||9619.0262515304|9585.0291683672|-9807.1230613667|-9807.1230613667|-9807.1230613667|-9807.1230613667|-9807.1230613667|-9807.1230613667|-9807.1230613667|-9807.1230613667|-9807.1230613667|-9820.6922904074|-9870.7692115638|-9933.0769017375||-10042.863224153|-10057.625804614|-10090.69533846|-10142.439264956|-10162.15473884|-10231.838598711|-10273.153998568|-10285.664325554|-10285.664325554|-10285.664325554|-10285.664325554|-10285.664325554|-10285.664325554|-10285.664325554|-10285.664325554|-10287.960361726|9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804||9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|||9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|9941.3556912804|9844.8396569782|9789.2662855313|9783.6292061459|9732.3657846066|9635.4064273407|-10059.812856872|-10059.812856872|-10059.812856872|-10062.569840968|-10084.52204552|-10111.135606134|-10186.261784593|-10233.624205103|-10294.597784078|-10294.597784078|-10365.664204531|-10382.404671702|-10384.896669001|-10384.896669001|-10384.896669001|-10449.885187779|-10479.31687531|-10512.489969518|||-10512.489969518|-10519.433299465|10245.074111706|10190.08234634|10151.201867177|10151.201867177|10151.201867177|10151.201867177|10151.201867177|10151.201867177
09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|3746.7914682829|-4117.0382351985|-4117.0382351985|-4117.0382351985|-4117.0382351985|-4117.0382351985|-4117.0382351985|-4117.0382351985|-4117.0382351985|-4117.0382351985|-4117.0382351985|-4117.0382351985|-4119.4002301263|-4119.4002301263|-4119.4002301263|-4119.4002301263|-4119.4002301263|-4119.4002301263|-4190.4447001403|-4214.1052223781||-4279.2835804201|-4338.3706449113|-4344.8562721236||-4410.5615560557||-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557||||-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4410.5615560557|-4482.4216741428|-4482.4216741428|-4484.4712026455|-4484.4712026455|-4486.3493863449|-4486.3493863449|-4486.3493863449|-4495.3882070499|-4524.8829554183|-4524.8829554183|-4524.8829554183||-4524.8829554183|-4538.7443894053|-4538.7443894053|-4541.3826548947|-4541.9538949318|-4541.9538949318|-4571.6154388131|-4607.3504875701|4282.7753044279|4282.7753044279|4282.7753044279|4282.7753044279|4282.7753044279|4282.7753044279|4282.7753044279|4282.7753044279|4282.7753044279|4282.7753044279|4282.7753044279|4282.7753044279|4282.7753044279|4282.7753044279|4282.7753044279|4282.7753044279|-4832.0983895952|-4832.0983895952|-4896.7759884391|-5017.8066538212|-5038.6716787671|-5038.6716787671|-5038.6716787671|-5090.4685319634|-5133.2983688482|-5211.4925969597|-5211.4925969597|-5211.4925969597|-5211.4925969597|-5211.4925969597|-5211.4925969597|-5211.4925969597|-5211.4925969597|-5211.4925969597|-5211.4925969597|-5211.4925969597|-5363.8806632886|-5376.5340703206|-5461.9823003563|-5481.3692226181|-5531.0620337697||-5531.0620337697|-5531.0620337697|-5678.9578152996|-5724.3306361724|-5724.3306361724|-5852.5043989824|-5852.5043989824|-5852.5043989824|-5852.5043989824|-5934.4984896878|-5934.4984896878|-5934.4984896878|-6029.4427663198|-6136.6030736887|-6434.5589707652||5453.0485274623|5453.0485274623|5453.0485274623|5453.0485274623|5453.0485274623|5453.0485274623||5453.0485274623|5100.0539194026||5018.3932437806|4845.4369375341|-5523.2637582835|-5523.2637582835|-5523.2637582835|-5523.2637582835|-5523.2637582835|-5523.2637582835|-5669.4597314261|-5764.3997015846|-5887.666335094|-6023.5181501044|-6146.7373374772|-6146.7373374772||-6146.7373374772|-6146.7373374772|-6146.7373374772|-6146.7373374772|-6146.7373374772|-6146.7373374772|-6146.7373374772|-6146.7373374772|-6146.7373374772|-6146.7373374772|-6146.7373374772|-6146.7373374772|-6146.7373374772|-6146.7373374772|-6146.7373374772|-6269.7081527524|-6454.6757252805|-6482.4925490364|-6482.4925490364|-6482.4925490364|-6482.4925490364|-6482.4925490364|-6558.3241346128|-6558.3241346128|-6559.9446060302|-6559.9446060302|-6559.9446060302||-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302||-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6559.9446060302|-6698.271784478|-6769.7464271978|-6971.9404746642|-7122.7116385158|-7244.1240427954|-7284.0267142171|-7352.2519046856|-7364.3274278967|-7364.3274278967|-7364.3274278967|-7364.3274278967|-7364.3274278967|-7364.3274278967|-7364.3274278967|||-7364.3274278967|-7364.3274278967|-7364.3274278967||-7364.3274278967|-7364.3274278967|-7364.3274278967|-7364.3274278967|-7364.3274278967|-7364.3274278967
09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|96500.132589108|95687.200727293|95687.200727293|92196.889696993|87535.432996658|-111222.33958747|-111222.33958747|-111222.33958747|-111222.33958747|-114774.82176386|-119394.24640429|100021.99615074|100021.99615074|100021.99615074|100021.99615074|100021.99615074|100021.99615074||100021.99615074|98358.437967903|98358.437967903||98358.437967903||98358.437967903|95920.486631003|90528.318478892|89848.131643214|84364.590714682|-100679.21427113|-100679.21427113|-100679.21427113||||-100679.21427113|-100679.21427113|-100679.21427113|-100679.21427113|-100910.23807903|-104143.95496612|-104143.95496612|-104143.95496612|-104143.95496612|-104143.95496612|-104143.95496612|-104143.95496612|-104865.50551791|-106751.31072416|-106751.31072416|-106751.31072416|-108421.41388773|-108421.41388773|-108421.41388773|-109612.68209748|-111114.58449586||-111114.58449586|-111114.58449586|-113518.70301215|-113518.70301215|-113518.70301215|-119993.00334684|-121347.78149649|-122725.31277387|-130744.79197097|-132527.52095182|-132527.52095182|-133592.01486331|-133592.01486331|-133592.01486331|-133592.01486331|-133596.68318145|-135062.98131273|-139714.42368081|-141765.95516149|-141765.95516149|-143706.6168461|-148724.01871789|-153824.24413266|-153824.24413266|-153824.24413266|-153824.24413266|-153824.24413266|-153824.24413266|-153824.24413266|-153824.24413266|-153824.24413266|-153824.24413266|-153824.24413266|-153824.24413266|-156315.82681406|-159050.91868229|-162501.0207581|-166317.80084234|151104.93142996|151104.93142996|151104.93142996|151104.93142996|151104.93142996|151104.93142996|151104.93142996|-170251.54154777|-170251.54154777|-170251.54154777|-170251.54154777||-170251.54154777|-170251.54154777|-170251.54154777|-170251.54154777|-170251.54154777|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097||-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097||-171373.66489097|-171373.66489097||-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-171373.66489097|-175970.73876775|-184378.59863083|-189964.20306483|161234.62609531||161234.62609531|161234.62609531|161234.62609531|161234.62609531|161234.62609531|161234.62609531|161234.62609531|161234.62609531|161234.62609531|161234.62609531|161234.62609531|161234.62609531|154132.91788368|153605.45417738|153605.45417738|149947.0876046|149947.0876046|149947.0876046|149947.0876046|147302.4489283|147302.4489283|147302.4489283|147302.4489283|147302.4489283|147302.4489283|147302.4489283|147302.4489283|147302.4489283|144500.41005253|144500.41005253|144500.41005253|143050.45561392|-167624.74107279|-167624.74107279|-167624.74107279|-167624.74107279|-167624.74107279|-167624.74107279|-167624.74107279|-167624.74107279|-168608.3575891|-168608.3575891||-168608.3575891|-168608.3575891|-168608.3575891|-177387.06398789|-184168.5377063|-184168.5377063|-184168.5377063|-187648.37522922|-194775.97247691|-198267.74719657|-207608.60799619|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|173069.86976817|173069.86976817|173069.86976817|||166899.85529797|164943.56771151|164943.56771151|164943.56771151|164943.56771151|164943.56771151|162192.85301279|158692.32042465|158692.32042465|158692.32042465
09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM||-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29557.54198336|-29661.157759289|-29901.372137309|-29901.372137309|-29901.372137309|-29901.372137309|-30320.969041455|-30717.743379394|-31269.714865993|-31433.226438033|-31433.226438033|-31433.226438033|-31433.226438033|-31841.328935843|-31841.328935843|-31983.308849022|-31983.308849022||-31983.308849022|-31983.308849022|-32053.756826004||-32053.756826004||-32053.756826004|-32053.756826004|-32053.756826004|-32053.756826004|-32053.756826004|-32053.756826004|-32053.756826004|-32053.756826004||||-32053.756826004|-32053.756826004|-32053.756826004|-32404.94669877|-32404.94669877|-32830.496331967|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479||-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33172.900521479|-33647.667246088|-33969.630273431|31708.5601481|31708.5601481|31708.5601481|31708.5601481|31708.5601481|31708.5601481|31708.5601481|31708.5601481|31708.5601481|31708.5601481|31708.5601481|31708.5601481|31708.5601481|31103.955720111|30863.66394806|30863.66394806|30863.66394806|30863.66394806|30863.66394806|30863.66394806|30863.66394806|30863.66394806|30863.66394806|30863.66394806|30863.66394806|-33153.192656716|-33153.192656716|-33503.547396351|-33753.941551501|-33876.601723891|-33999.126236687|-33999.126236687|-33999.126236687|-33999.126236687|-34379.785477392|-34379.785477392|-34834.303058508|-34834.303058508|-34899.139578405|-34899.139578405|-35160.155087117||-35239.061207908|-35547.14512322|-35547.14512322|-35547.14512322|-35547.14512322|-35547.14512322|-35547.14512322|-35547.14512322|-35547.14512322|33680.628495009|33680.628495009|33680.628495009|33680.628495009|33680.628495009|33680.628495009||33680.628495009|33680.628495009|33680.628495009|33680.628495009|33664.587216677|33460.652462974||33311.836069971|33285.291444409||33285.291444409|32914.21271601|32507.458573344|32347.176192605|32152.417991783|31719.353324203|31488.170360226|-33372.983044958|-33372.983044958|-33372.983044958|-33800.53671662|32345.766932995|32345.766932995|32345.766932995||32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32345.766932995|32333.484884919|32333.484884919|32333.484884919|32333.484884919|32177.705185386|32177.705185386|32177.705185386|32177.705185386|32177.705185386|31796.384217933|31796.384217933|31796.384217933|31796.384217933|31753.804353391||31753.804353391|31753.804353391|31753.804353391|31753.804353391|31753.804353391|31753.804353391|31295.128831347|31295.128831347|30934.569909742|-34092.923535798|-34092.923535798|-34092.923535798|-34092.923535798|-34778.248373109|-34915.430090258|-34915.430090258|-35219.922322508|-35498.475293293|-35498.475293293|-35498.475293293|-35498.475293293|-35498.475293293|-35498.475293293|-35498.475293293|-35842.750325881|-36128.055917645|-36194.48685548|-36194.48685548|||-36194.48685548|-36557.763172756|-36607.423670069||-36607.423670069|-36633.248522299|-36867.49835811|-36961.109286789|-37573.454763099|-37577.925249906
09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM||-78362.969843959|-78807.370177727|-78807.370177727|-79669.300197474|-80567.037280832|-80567.037280832|-81715.478124484|-81715.478124484|-83694.975693872|-87255.528548746|-90656.14283194|-91626.102261655|-91626.102261655|-94451.224735172|-99079.138594635|-103836.3125409|-103836.3125409|-103836.3125409|-103836.3125409|-103836.3125409|-103836.3125409|-103836.3125409|-103836.3125409|-103836.3125409|-103836.3125409|-103836.3125409|-103891.44530966|-103891.44530966|-103891.44530966|-103891.44530966|-103891.44530966|-106301.60589962|88891.66572099|88891.66572099|88891.66572099|88891.66572099|88891.66572099||88891.66572099|88891.66572099|88891.66572099||88891.66572099||88891.66572099|84140.739689989|78899.061345665|78899.061345665|76803.104926851|-86193.527857493|-86193.527857493|-86193.527857493||||-86193.527857493|-86193.527857493|-86193.527857493|-86193.527857493|-86193.527857493|-88520.586508326|-89832.205565834|-89832.205565834|-90074.327859054|-90074.327859054|-90694.849208709|-90694.849208709|-91265.774613444|-91265.774613444|-91265.774613444|-91265.774613444|-91265.774613444|-91265.774613444|-91265.774613444|-92478.638459382|-92580.985540991||-92580.985540991|-92580.985540991|-93701.095045546|-97817.883383939|-100958.75931549|-103048.62146165|-103465.13495739|-105600.14995266|-109511.27772518|-109538.65257226|-109538.65257226|-109538.65257226|-110290.607095|-110290.607095|-110290.607095|-111334.00788334|-113265.56431482|-114622.84923869|-114742.05470966|-117480.06078851|-118277.84532056|-118444.37634593|-118444.37634593|-118444.37634593|-118444.37634593|-120204.86260658|-120341.80568714|-120341.80568714|-122047.90825573|-122047.90825573|-122753.23139526|-124659.83831156|-124659.83831156|-124659.83831156|-124659.83831156|-124659.83831156|-124659.83831156|-124659.83831156|-124659.83831156|-124659.83831156|-124659.83831156|-124659.83831156|-124659.83831156|-124659.83831156|-124659.83831156|-124659.83831156|-124659.83831156|-124659.83831156|-124659.83831156||-124659.83831156|-124659.83831156|-124659.83831156|-124659.83831156|-124659.83831156|-124659.83831156|109485.71176906|109485.71176906|109485.71176906|109485.71176906|109485.71176906|109485.71176906|109485.71176906|103832.97749267|103832.97749267||103003.30832519|99962.726327391|99962.726327391|99504.600404186|99504.600404186|-109142.18162729||-109142.18162729|-109142.18162729||-109142.18162729|-109142.18162729|-109142.18162729|-109142.18162729|-109142.18162729|-109142.18162729|-109142.18162729|-109142.18162729|-111957.97958587|-112503.31065097|-115503.67850108|-119259.64277897|-122244.04753219|-123465.6083691||-127022.89818789|-127287.2838294|-127287.2838294|-127287.2838294|-127287.2838294|-127287.2838294|-127287.2838294|-127287.2838294|-127287.2838294|-127287.2838294|-127287.2838294|-127287.2838294|-127287.2838294|-127287.2838294|-127287.2838294|-129063.64869934|-130474.42264798|-130474.42264798|-130474.42264798|-130474.42264798|-131121.58071997|-132062.86746664|-133430.96385182|-133484.4042798|-135820.9255903|-135820.9255903|-135820.9255903||-135820.9255903|124589.41949074|124589.41949074|124589.41949074|124589.41949074|124589.41949074|124589.41949074|124589.41949074|124589.41949074|120643.79943415|120539.57398375|120539.57398375|120539.57398375|120286.43797022||120286.43797022|120286.43797022|120286.43797022|120286.43797022|120286.43797022|120286.43797022|120286.43797022|120286.43797022|120286.43797022|120286.43797022|116101.59774469|-131345.88786737|-131345.88786737|-131345.88786737|-134628.76429707|-135865.29366341|-139944.77073713|-142833.07859681|-145947.86510757|-148575.40567507|-151683.78408341|-152147.88158446|-152147.88158446|-152403.20176051|-152498.00195613|-155058.89106236|-157809.87895818|-162288.75439798|||148291.12654913|148291.12654913|148291.12654913||148291.12654913|148291.12654913|148291.12654913|148291.12654913|148291.12654913|148291.12654913
09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM||10759.749788261|10759.749788261|10759.749788261|10759.749788261|10759.749788261|10574.166431401|10490.740479334|10470.358616462|10470.358616462|10396.269651411|10396.269651411|10396.269651411|10396.269651411|10396.269651411|10199.744057123|9838.0489523594|9421.7210581771|-10236.712302733|-10236.712302733|-10236.712302733|-10236.712302733|-10348.569225259|-10460.632472509|-10539.591636122|-10700.101817913|-10774.266602519|-10774.266602519|-10774.266602519|-10774.266602519|-10840.557677182|-10840.557677182|-10840.557677182|-10840.557677182|-10840.557677182|-10840.557677182|-10876.881842984|-10876.881842984||-10876.881842984|9880.4153368211|9880.4153368211||9880.4153368211||9880.4153368211|9880.4153368211|9880.4153368211|9880.4153368211|9758.7948186901|9721.994242989|-10770.4437725|-10770.4437725||||-10770.4437725|-10770.4437725|-10770.4437725|-10770.4437725|-10770.4437725|-10876.048636111|-11042.831817901|-11153.146464334|-11348.496071483|-11472.498040443|-11472.498040443|-11472.498040443|-11603.084000546|-11603.084000546|-11778.982222829|-12023.313580922|-12032.806848251|-12032.806848251|-12032.806848251|-12032.806848251|-12032.806848251||-12032.806848251|-12032.806848251|-12032.806848251|-12032.806848251|-12032.806848251|-12032.806848251|-12032.806848251|-12032.806848251|10518.576270129|10518.576270129|10518.576270129|10518.576270129|10518.576270129|10292.862522366|10108.943179706|10108.943179706|10108.943179706|10108.943179706|10108.943179706|10108.943179706|9742.7146441173|9275.7940490192|9224.7711655769|9015.4582291073|9015.4582291073|8918.2869212303|8874.7632458114|8782.5147175683|-9771.4952980763|-9771.4952980763|-9771.4952980763|-9771.4952980763|-9771.4952980763|-9771.4952980763|-9771.4952980763|-9771.4952980763|-9771.4952980763|-9771.4952980763|-9805.4325530808|-9805.4325530808|-9805.4325530808|-9805.4325530808|-9897.5275076554|-9897.5275076554|-9897.5275076554|-10062.808341839|-10094.768175038|-10094.768175038|-10094.768175038||-10094.768175038|-10094.768175038|-10094.768175038|-10094.768175038|9228.9879564613|9228.9879564613|9228.9879564613|9228.9879564613|9228.9879564613|9228.9879564613|9228.9879564613|9228.9879564613|9228.9879564613|9228.9879564613|9228.9879564613||9181.653284957|9141.8369832856|8933.1522036506|8855.7246707229|8730.8051896921|8525.3023781814||8525.3023781814|8525.3023781814||8525.3023781814|8525.3023781814|8525.3023781814|8525.3023781814|8525.3023781814|8480.8054051623|8480.8054051623|8257.5615612914|8092.2906236571|8087.7521528701|8087.7521528701|8087.7521528701|8087.7521528701|8087.7521528701||8087.7521528701|8087.7521528701|8087.7521528701|8087.7521528701|8087.7521528701|8087.7521528701|8087.7521528701|8087.7521528701|8087.7521528701|8087.7521528701|8087.7521528701|8066.9468365223|8016.0415107647|8016.0415107647|8016.0415107647|8016.0415107647|8016.0415107647|8016.0415107647|7568.9350119608|7360.104953038|7360.104953038|7319.379255935|7319.379255935|7319.379255935|7319.379255935|7319.379255935|7319.379255935|7319.379255935|7309.8658399278|7193.1842665864|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307||-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7695.1675795307|-7776.3204108789|-7776.3204108789|-7776.3204108789|-7872.0226787543|-7897.8029763937|-8054.2255293263|7447.7173621344|7447.7173621344|7447.7173621344|7447.7173621344|7447.7173621344|||7447.7173621344|7447.7173621344|7447.7173621344|7447.7173621344|7447.7173621344|7447.7173621344|7447.7173621344|7447.7173621344|7447.7173621344|7447.7173621344
09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM||-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-23392.466818193|-24005.518686881|-24586.687429868|-25454.652699853|-26493.179286493|-26493.179286493|-26493.179286493|-27456.310318325|-27529.233687028|-27571.370763365|-27623.745292627|-27879.161436253|-28124.068262503|-28303.479336423|-28303.479336423|-28903.865929359|25589.066734642|25589.066734642|25589.066734642|25589.066734642|25589.066734642|25589.066734642|25589.066734642|25589.066734642|25589.066734642|25589.066734642|25589.066734642||25589.066734642|25589.066734642|25589.066734642||25589.066734642||25589.066734642|25162.85192738|24528.829539975|24528.829539975|22893.143933306|-25859.390619137|-25859.390619137|-25859.390619137||||-25859.390619137|-25859.390619137|-26160.138023508|-26160.138023508|-26160.138023508|-26541.82002612|-26902.022251245|-27147.991542821|-27147.991542821|-27147.991542821|-27147.991542821|-27200.54615869|-27422.285540041|-27422.285540041|-27422.285540041|-27514.657805268|-27514.657805268|-27514.657805268|-27662.951692693|-27662.951692693|-27662.951692693||-27662.951692693|-27662.951692693|-27662.951692693|-27662.951692693|-27662.951692693|-27989.390769659|-28199.323077399|-28257.58119711|-28374.102679967|-28374.102679967|-28374.102679967|-28374.102679967|-28374.102679967|-28374.102679967|-28374.102679967|-28971.225199963|-29554.290370325|-29554.290370325|-29679.767078138|-30217.769560368|-30217.769560368|-30217.769560368|-30217.769560368|-30217.769560368|-30217.769560368|-30217.769560368|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30317.457884138|-30691.619871265|-31110.133190294|-31550.147989216||-31578.413672062|-31578.413672062|-31578.413672062|-31578.413672062|-31578.413672062|-32051.01519118|-32545.572434644|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092||-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092||-32686.837015092|-32686.837015092||-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32686.837015092|-32960.374461213|-33244.860512459|-33705.400569399|-33786.451623904||-33786.451623904|-33786.451623904|-33786.451623904|-33786.451623904|-33823.835137672|-34004.403481031|-34004.403481031|-34004.403481031|-34188.226090034|-34659.140100038|-34901.098888936|-34901.098888936|-35321.279361281|-35321.279361281|-35321.279361281|-35321.279361281|-35856.088037312|-35856.088037312|-35856.088037312|-35856.088037312|-36245.653374791|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858||33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|33254.789361858|32917.949829455||32917.949829455|32003.277588283|31690.763348629|31690.763348629|31690.763348629|31690.763348629|31690.763348629|31690.763348629|31690.763348629|31322.248844606|31322.248844606|-33755.304072368|-33755.304072368|-33755.304072368|-33755.304072368|-33755.304072368|-34375.337858187|-34761.486509096|-34951.651676774|-34985.168529749|-35477.965033054|-35739.405592282|-35888.228435869|-36117.476039855|-36427.751155394|-36803.056839327|33875.547111942|33875.547111942|||33778.385679936|33276.402073995|33276.402073995||33112.494715729|33112.494715729|33112.494715729|33112.494715729|33112.494715729|33112.494715729
09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM||-78814.625625444|-78814.625625444|-78814.625625444|-78814.625625444|-78814.625625444|-78814.625625444|-78814.625625444|-78814.625625444|-78814.625625444|-78814.625625444|-78814.625625444|-79277.361806049|72719.889319114|72719.889319114|72719.889319114|72719.889319114|72719.889319114|72719.889319114|72719.889319114|72719.889319114|72719.889319114|72719.889319114|72719.889319114|72719.889319114|72428.258418659|72428.258418659|72139.106198435|72139.106198435|72139.106198435|71760.117998261|71500.131109179|70922.367899088|70208.186554542|69682.946363632|69682.946363632|68523.635280215|68523.635280215||68523.635280215|68523.635280215|68523.635280215||68523.635280215||68523.635280215|68523.635280215|67834.78980774|67834.78980774|67834.78980774|67834.78980774|67834.78980774|67834.78980774||||-75193.46937316|-75193.46937316|-75564.965970178|68529.119892269|68529.119892269|68529.119892269|68529.119892269|68529.119892269|68529.119892269|68529.119892269|68529.119892269|68529.119892269|68529.119892269|68529.119892269|68529.119892269|67464.49916635|-74973.619597248|-74973.619597248|-74973.619597248|-74973.619597248|-74973.619597248||-74973.619597248|-74973.619597248|-74973.619597248|-74973.619597248|-74973.619597248|-74973.619597248|-74973.619597248|-74973.619597248|67827.455083974|67827.455083974|67827.455083974|67827.455083974|67827.455083974|67827.455083974|67827.455083974|67827.455083974|67827.455083974|67827.455083974|67827.455083974|67827.455083974|67827.455083974|66574.950093304|65611.659935945|65611.659935945|65611.659935945|65574.165425918|65574.165425918|65574.165425918|65574.165425918|64649.072695465|63582.302994961|62424.83264055|62424.83264055|62424.83264055|-69954.105028534|-69954.105028534|-69954.105028534|-69954.105028534|-69954.105028534|-69954.105028534|-69954.105028534|-69954.105028534|-69954.105028534|-69954.105028534|-69954.105028534|-69954.105028534|-69954.105028534|-69954.105028534|-69954.105028534||-69954.105028534|-69954.105028534|-69954.105028534|-69954.105028534|-69954.105028534|-70532.338920594|65839.411981786|65839.411981786|65839.411981786|65839.411981786|65839.411981786|65839.411981786|65839.411981786|65839.411981786|65839.411981786||64293.791090874|63831.990100971|63468.877889968|62993.197655519|62597.997395022|61165.793926264||61165.793926264|61165.793926264||61165.793926264|60817.54880696|-66820.12724468|-66820.12724468|-66820.12724468|-66820.12724468|-66820.12724468|-66820.12724468|-67639.030271867|-67671.144746519|-68939.684872246|-68939.684872246|-69921.872080273|-70518.746755859||-72838.560781485|-72838.560781485|-72838.560781485|-72838.560781485|-72838.560781485|-73001.309606772|-73001.309606772|-73095.899563079|-74084.846842067|-74084.846842067|-74084.846842067|-74084.846842067|-74084.846842067|-74084.846842067|-74084.846842067|-74084.846842067|-74084.846842067|-74084.846842067|-74084.846842067|-74084.846842067|-74084.846842067|-76105.385380075|67886.068617475|67886.068617475|67886.068617475|67886.068617475|66212.298463861|64613.664959845|63969.20770859|63969.20770859|63969.20770859|63969.20770859|63969.20770859|62964.453961222|62964.453961222|62889.449334843|62889.449334843|60143.832594269|59698.702882522|59243.003202802|59069.46472478|||59069.46472478|59069.46472478|59069.46472478|59069.46472478|59069.46472478|56988.294138644|55670.326820716|54983.696467462|-58923.232717839|-58923.232717839|-58923.232717839|-58923.232717839|-58923.232717839|-58923.232717839|-58923.232717839|-58923.232717839|-58923.232717839|-58923.232717839|-58923.232717839|-58923.232717839|-58923.232717839|-58923.232717839|-59609.147464266|-59782.386071406|-60502.651190451|-61725.16798939|-63544.631099323|-65282.923443692|||59543.850975571|59543.850975571|59543.850975571||59543.850975571|59543.850975571|59543.850975571|58882.648800509|58882.648800509|58882.648800509
09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ||16202.661261764|16052.40140196|15690.446002178|-17464.878429002|-17464.878429002|-17464.878429002|-17464.878429002|-17464.878429002|-17464.878429002|-17464.878429002|-17464.878429002|-17808.753810003|-17861.948677781|-18309.942975312|16215.86406999|16215.86406999|16215.86406999|16215.86406999|16215.86406999|-18032.174922273|-18032.174922273|-18032.174922273|-18032.174922273|-18032.174922273|-18032.174922273|-18032.174922273|-18032.174922273|-18032.174922273|-18032.174922273|-18032.174922273|-18032.174922273|-18276.74469167|-18276.74469167|-18276.74469167|-18276.74469167|-18276.74469167|-18276.74469167||-18276.74469167|-18276.74469167|-18276.74469167||-18276.74469167||-18276.74469167|-18276.74469167|-18276.74469167|-18276.74469167|-18276.74469167|-18276.74469167|-18542.413027354|-18542.413027354||||-18542.413027354|-18542.413027354|-18542.413027354|-18542.413027354|-18617.681141504|-18828.618693215|-18828.618693215|-18830.13188135|-18961.952036543|-18961.952036543|-18961.952036543|-18961.952036543|-18961.952036543|-18961.952036543|-18961.952036543|-18961.952036543|-18961.952036543|-18961.952036543|-19109.94670727|-19340.686186969|-19340.686186969||-19340.686186969|-19340.686186969|-19575.581977505|-19575.581977505|-19575.581977505|-19575.581977505|-19575.581977505|-19575.581977505|-19575.581977505|-19575.581977505|-19575.581977505|-19575.581977505|-19575.581977505|-19575.581977505|-19575.581977505|-19575.581977505|-20228.979975005|-20509.977750006|-20647.753055562|-20816.546982175|-20816.546982175|-20880.052202417|-21113.946891574|-21120.624297743|-21120.624297743|-21120.624297743|-21120.624297743|-21120.624297743|-21433.471441936|-21642.746046596|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21792.880193533|-21868.679251275|-21868.679251275|-22055.739538867||-22055.739538867|-22055.739538867|-22055.739538867|-22055.739538867|-22055.739538867|-22364.710598741|20986.356057742|20986.356057742|20986.356057742|20986.356057742|20986.356057742|20986.356057742|20986.356057742|20986.356057742|20986.356057742||20986.356057742|20986.356057742|20986.356057742|20843.972644365|20843.972644365|20843.972644365||20704.414049295|20374.348943661||20279.832159623|19980.369066248|-21705.934594161|-21705.934594161|-21705.934594161|-21705.934594161|-21705.934594161|-21705.934594161|-21705.934594161|-21705.934594161|-21705.934594161|-21845.482882401|-22559.42542489|-22674.361583211||-23163.179536902|-23356.310596557|-23762.567329508|-24466.741477231|-24599.157196924|-24637.934554698|-24637.934554698|-24637.934554698|-24637.934554698|-24637.934554698|-24637.934554698|-24637.934554698|-24637.934554698|-24805.225726609|-24805.225726609|-24805.225726609|-24869.695251788|-24880.917369082|-24880.917369082|-24880.917369082|-24880.917369082|-24880.917369082|-24880.917369082|-24880.917369082|-25142.685965647|-25408.53996183|-25804.061681271||-25804.061681271|-26267.471442073|-26267.471442073|-26267.471442073|-26533.301602303|-26736.948571519|-26736.948571519|-26736.948571519|-26736.948571519|-26736.948571519|-26736.948571519|-26736.948571519|-26736.948571519|-26736.948571519||-26736.948571519|-26736.948571519|-26736.948571519|-26736.948571519|-26736.948571519|-26736.948571519|-26893.025828581|-26893.025828581|-26893.025828581|-26893.025828581|-26893.025828581|-27140.360681097|-27140.360681097|-27140.360681097|-27140.360681097|-27140.360681097|-27530.370547063|24903.268280603|24903.268280603|24903.268280603|24642.520311781|24366.074458989|24366.074458989|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|||24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945|24321.568532945
09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM||-119838.04918734|-122470.0546526|-124744.50516955|-125058.90348316|-125058.90348316|-125058.90348316|-125058.90348316|-125058.90348316|-125058.90348316|-125058.90348316|-125058.90348316|-131193.2260924|-137070.25121377|-143789.16801531|-148060.18668367|-152444.05763416|-152444.05763416|-159265.61959352|-164716.26429227|-164716.26429227|-164716.26429227|-164716.26429227|-164716.26429227|-164716.26429227|-164716.26429227|-164716.26429227|141417.45633833|141417.45633833|141417.45633833|141417.45633833|141417.45633833|141417.45633833|141417.45633833|141417.45633833|141417.45633833|136141.6181537|132629.57572633||129210.63969593|127589.59966214|127336.89172708||127336.89172708||127336.89172708|127336.89172708|119163.21303009|114875.79225566|112200.88028407|109906.53364896|-128800.59568866|-128800.59568866||||-128800.59568866|-128800.59568866|-128800.59568866|-128800.59568866|-128800.59568866|-133406.21743184|-139390.24159093|-141005.82398993|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992||-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-142205.4522992|-144609.26241317|-144609.26241317|-144609.26241317|-156404.73601463|-158051.52594399|-158051.52594399|-160482.748079|-160482.748079|-163297.49786555|-166074.99762839|-172611.10847599|-176006.78719555|-178229.76355061|-180670.69574149|-180670.69574149|-186167.43971277|-186558.26634752|-191026.8220505|156453.84330103|156453.84330103|156453.84330103|156453.84330103|156453.84330103|156453.84330103|156453.84330103|156453.84330103|156453.84330103|156453.84330103|156453.84330103|156453.84330103|156453.84330103|156453.84330103|156453.84330103|156453.84330103|156453.84330103|156453.84330103|156453.84330103|156453.84330103|150415.38144559|142739.31271733|136501.00335472|136501.00335472|131795.55928303|125178.39920336||123798.22133707|121871.79179507|121871.79179507|121871.79179507|121871.79179507|121871.79179507|115268.65755007|106926.28616675|-118312.48107491|-118312.48107491|-118312.48107491|-118312.48107491|-119519.42341657|-122388.24824063|-125887.96079091||-125887.96079091|-127403.28976767|-128873.03759836|-128873.03759836|-128873.03759836|-128873.03759836||-128873.03759836|-128873.03759836||-128873.03759836|-128873.03759836|-128873.03759836|-132664.4862204|-132790.10644494|-132790.10644494|-133050.11827216|-134544.57585795|-138721.75095328|-141885.27883698|113395.64795852|113395.64795852|113395.64795852|113395.64795852||113395.64795852|112967.38662057|110747.09624508|106958.19134138|106958.19134138|106958.19134138|106958.19134138|106958.19134138|106958.19134138|106958.19134138|106958.19134138|106958.19134138|106958.19134138|106958.19134138|106958.19134138|106958.19134138|102886.8792682|97263.199186886|96164.665763207|95410.739736897|92778.599707663|90303.999675181|87382.221861313|83096.913179236|82939.398986711|82939.398986711|81558.441958242||81558.441958242|81558.441958242|81558.441958242|81558.441958242|81558.441958242|81558.441958242|81558.441958242|76970.491064713|74206.101183015|-83823.542754625|-83823.542754625|-83823.542754625|-83823.542754625|-83823.542754625||-83823.542754625|-83823.542754625|-83823.542754625|-83823.542754625|-83823.542754625|-83823.542754625|-83823.542754625|-83823.542754625|-83823.542754625|-83823.542754625|-84126.15861625|-86823.509573611|-87113.937774137|-87113.937774137|-87113.937774137|-87113.937774137|-88070.910832268|-88070.910832268|-89945.456480298|-91189.39608922|-92332.662321355|-93580.735912617|-95496.343412006|-95496.343412006|-95496.343412006|-95496.343412006|-96169.746163365|-96169.746163365|||-96169.746163365|-96169.746163365|-96169.746163365|-96966.384625961|-98018.205139957|-99103.561266619|-99135.864689813|-99135.864689813|-99135.864689813|-99135.864689813
09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM||17070.630298616|17070.630298616|17070.630298616|17070.630298616|17070.630298616|-18572.950574728|-18572.950574728|-18572.950574728|-18572.950574728|-18572.950574728|-18572.950574728|-18638.83397192|-19047.037746577|-19487.819718419|-19738.740468687|-19738.740468687|-19738.740468687|-19738.740468687|-19738.740468687|-19738.740468687|-19760.26718743|-20056.407986033|-20425.453317814|-20830.50368646|-20938.3374294|-21413.708254889|-22046.800314678|-22046.800314678|-22063.111460753|-22631.790511948|-22715.322791054|-23028.136434504|-23286.81826056|-23852.020289511|-24205.022543901|-24338.696193747|-24338.696193747||-24338.696193747|-24338.696193747|-24338.696193747||-24338.696193747||-24756.884659719|-25879.871844133|-25973.38875155|-25973.38875155|-25973.38875155|-25973.38875155|-25973.38875155|-25973.38875155||||-25973.38875155|-25973.38875155|-25973.38875155|-25973.38875155|-25973.38875155|-26600.987501722|-27217.763890802|-27687.60478848|-27687.60478848|-27687.60478848|-28089.005320534|-28523.894800593|-28965.438667326|-29106.042963695|-29295.603292995|-29299.692052693|-29299.692052693|-29299.692052693|-29299.692052693|-29299.692052693|-29299.692052693||-29299.692052693|-29299.692052693|-29299.692052693|-29299.692052693|-29299.692052693|-29299.692052693|-29299.692052693|-29299.692052693|25712.417218897|25712.417218897|25472.130243219|25349.589159132|25338.432399036|24295.480443373|23265.592499211|23265.592499211|23265.592499211|23265.592499211|23265.592499211|23265.592499211|22542.324999123|22265.041178839|22265.041178839|22265.041178839|22265.041178839|22265.041178839|22265.041178839|22105.578236979|22105.578236979|22105.578236979|22105.578236979|22105.578236979|22105.578236979|21695.086929977|-23987.786917668|-23987.786917668|-23987.786917668|-23987.786917668|-23987.786917668|-23987.786917668|-23987.786917668|-23987.786917668|-24555.874352964|-24612.070443023|-24612.070443023|-24612.070443023|-24635.633825581|-24684.037583979|-25110.041759977||-25350.046399975|-25592.279012311|-25592.279012311|-25592.279012311|-25594.198902568|-25690.776558408|-25785.221616472|-25785.221616472|-25785.221616472|-25835.458785768|-25835.458785768|-25958.843095298|-26462.60343922|-26727.892710245|-26889.93247244||-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244||-26889.93247244|-26889.93247244||-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244||-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|-26889.93247244|24376.135096914|24376.135096914|24376.135096914|24376.135096914|24376.135096914|24376.135096914|24376.135096914|24376.135096914|24376.135096914|24376.135096914|23556.816774349|23468.685304832|23348.539227591|22979.060774804|22979.060774804|22781.256206864|22781.256206864|22781.256206864|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842||-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25353.349007842|-25917.610008714|-26026.187730555|-26026.187730555|-26026.187730555|-26026.187730555|-26026.187730555|-26026.187730555|-26098.541922838|-26100.360398566|-26100.360398566|-26489.28933174|-26826.988146378|-27077.209051531|-27377.454501701|-27503.619115533|-27503.619115533|-27503.619115533|-27503.619115533|-27623.465683925|-28048.295204361|-28639.77244929|26374.978493641|||26374.978493641|26374.978493641|26374.978493641|26374.978493641|26105.531659601|25640.779826668|25640.779826668|24625.866474075|-26860.541764438|-26860.541764438
09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34953.382974314|34615.596264585|34615.596264585|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249|34443.377131249||34443.377131249|34443.377131249|34443.377131249||34081.021149691||34081.021149691|34012.245721879|33741.384135421|33715.426817134|33158.807574593|32263.007646904|-37834.14588902|-37834.14588902||||-37834.14588902|-37834.14588902|-37834.14588902|-38104.606543355|-38140.605918847|-38140.605918847|-38140.605918847|-38140.605918847|-39817.33990983|-40377.599899811|-40688.999888679|-41246.110987421|-42779.012208246|-44165.569120273|-46272.854578081|39114.155657766|39114.155657766|39114.155657766|39114.155657766|39114.155657766|39114.155657766||38299.061841963|-44874.700129851|-44874.700129851|-44874.700129851|-44874.700129851|-44874.700129851|-44874.700129851|-44874.700129851|41540.146740715|41540.146740715|41540.146740715|41540.146740715|41540.146740715|41540.146740715|41540.146740715|41540.146740715|41540.146740715|41540.146740715|41540.146740715|41540.146740715|41540.146740715|41540.146740715|41540.146740715|41177.018848717|41177.018848717|41177.018848717|40510.576498575|39875.640553972|38906.863726014|38906.863726014|38906.863726014|38906.863726014|38906.863726014|38906.863726014|38906.863726014|38906.863726014|38906.863726014|38906.863726014|37643.737473348|37586.059634223|37586.059634223|37586.059634223|37198.399593581|37098.221770645|36169.204424538|36169.204424538|36169.204424538|36169.204424538|36169.204424538||36066.461737941|36066.461737941|36066.461737941|36066.461737941|36066.461737941|36066.461737941|36066.461737941|36066.461737941|36066.461737941|35743.290819934|35620.323133261|35618.790306256|35618.790306256|35618.790306256|34329.062106489||34329.062106489|33718.402340543|32845.447045048|29777.739430793|29777.739430793|29777.739430793||29419.710478658|28749.67830962||28688.531455134|27965.034950149|27572.261055721|26988.623395245|26931.803772495|26746.448636105|-29452.860529212|-29452.860529212|-29452.860529212|-29452.860529212|-29452.860529212|-29978.178365791|-30806.309295324|-31051.454772582||-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-31662.327882713|-32077.586536348|-32400.096151498|-33247.329057219|-33324.810063577|-34680.344515086|-35401.042611217|-35401.042611217|32303.424998747|32303.424998747|32303.424998747|32303.424998747|32303.424998747|32303.424998747|32303.424998747|31937.138887496|-35471.869818489|-35471.869818489|-35471.869818489||-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35471.869818489|-35868.744242766|-36134.715825295|-37346.90647255|-38438.229413945|-39328.588237717|-39613.605628743|-39613.605628743|-39613.605628743|-39613.605628743|-39613.605628743|-39684.561809715|-39743.957566349|-40632.175073722|-40681.725459109|||-40681.725459109|-40681.725459109|-40681.725459109|-40751.917176788|-41604.907974209|-41928.543174498|-41928.543174498|-41928.543174498|-42050.6705858|-42050.6705858
09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||16991.748452433|16991.748452433|16823.053836036|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16512.007384489|16467.539980851|16467.539980851|16310.044423168|-17317.840297438|-17317.840297438|-17317.840297438|-17333.155886042|-17482.395428935|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689||16401.706464689|16401.706464689|16401.706464689||16401.706464689||16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689||||16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|16401.706464689|15319.673849654|15312.415388504|15056.017098338|14637.241220376|14590.915086884|14590.915086884|14487.127874315|14418.475415906|14313.861573229|14189.846192476|14140.940213862|14031.044682069|-14724.025582243|-14724.025582243||-14724.025582243|-14724.025582243|-14724.025582243|-14724.025582243|-14724.025582243|-14724.025582243|-14724.025582243|-14724.025582243|13944.721503403|13944.721503403|13840.801670448|13790.434161047|13790.434161047|13758.260178941|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14405.269497647|-14590.29944183|-14713.666046478|-14807.962273865|-14934.336140574|-14934.336140574|-15024.262378415|-15087.513753795|-15215.015281994|-15217.794757771|-15298.105286413|-15344.005873792|-15400.006526435|-15406.673918261|-15533.488775351||-15533.488775351|-15533.488775351|-15533.488775351|-15533.488775351|-15533.488775351|-15536.098639279|14897.993310138|14897.993310138|14897.993310138|14897.993310138|14897.993310138|14897.993310138|14897.993310138|14897.993310138|14897.993310138||14897.993310138|14868.695444615|-15607.532821922|-15607.532821922|-15607.532821922|-15607.532821922||-15607.532821922|-15607.532821922||-15607.532821922|-15607.532821922|-15607.532821922|-15607.532821922|-15607.532821922|-15607.532821922|-15607.532821922|-15607.532821922|-15721.583730768|-15721.583730768|-15728.42636752|-15838.807075022|-15985.341194469|-16204.82354941||-16425.359499345|-16432.20095932|-16432.20095932|-16432.20095932|-16800.778843689|-17252.532048544|-17262.323516721|-17262.323516721|-17548.692796356|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613||16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16570.94364613|16534.381829033|16309.236282171|16309.236282171|16309.236282171|16309.236282171|16309.236282171|16309.236282171||15893.595869078|15602.328743421|15079.809714912|14875.752734459|14875.752734459|14514.009237941|-15432.970430568|-15432.970430568|-15432.970430568|-15432.970430568|-15432.970430568|-15432.970430568|-15432.970430568|-15432.970430568|-15432.970430568|-15432.970430568|-15588.856033964|-15788.728926627|-15919.143251808|-16023.492502009|-16042.3411096|-16042.3411096|-16042.3411096|-16042.3411096|-16129.267899556|-16248.630999507|-16446.256666119|-16596.951851243|||-16671.613168048|-16756.805161432|15994.11954562|15986.763520226|15986.763520226|15986.763520226|15986.763520226|15804.029037316|15804.029037316|15690.58781924
09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM||43306.431583675|43306.431583675|43076.150103303|43076.150103303|42615.166781448|-49829.162591326|-49829.162591326|-49829.162591326|-49829.162591326|-49829.162591326|-50440.736212585|-50984.151347317|-52235.168163685|-53575.186848539|-55005.763165043|-56256.403516715|-56690.448351905|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52249.43139169|52049.368212989|51727.07579221|-56984.056296696|-56984.056296696|-56984.056296696|-56984.056296696|-56984.056296696||-56984.056296696|-56984.056296696|-56984.056296696||-56984.056296696||-56984.056296696|-56984.056296696|-56984.056296696|-56984.056296696|-56984.056296696|-56984.056296696|-56984.056296696|-56984.056296696||||-56984.056296696|-56984.056296696|-56984.056296696|-56984.056296696|-56984.056296696|-57244.041559253|-57244.041559253|-57244.041559253|52332.305470809|52332.305470809|52332.305470809|52332.305470809|52332.305470809|52332.305470809|52332.305470809|52332.305470809|52332.305470809|52332.305470809|52332.305470809|52332.305470809|50224.783856454||49720.142464272|49720.142464272|49720.142464272|-57448.82399289|-57448.82399289|-57448.82399289|-57448.82399289|-57448.82399289|50431.298797556|50176.16963985|50176.16963985|50176.16963985|50176.16963985|50176.16963985|50176.16963985|50176.16963985|50176.16963985|50176.16963985|50176.16963985|50176.16963985|50176.16963985|50042.184740555|50042.184740555|49891.316378395|49004.711578265|49004.711578265|48777.457309183|48644.814488154|48644.814488154|48644.814488154|48644.814488154|48644.814488154|48644.814488154|48644.814488154|48644.814488154|-53039.095013162|-53085.302485385|-53085.302485385|-53625.336094872|-54137.451968978|-54137.451968978|-54763.835521087|-55127.862400681|-55127.862400681|-55127.862400681|-55127.862400681|-55290.042000172|-55290.042000172|-55290.042000172||-55290.042000172|-55290.042000172|-56016.713333524|-56135.237037249|-57094.707819165|-58477.453132406|-59274.947924896|-59722.164360995|-60296.849289994|-60487.523201917|-60487.523201917|-60487.523201917|-60487.523201917|-60487.523201917|-60487.523201917||-60487.523201917|-60487.523201917|-60487.523201917|-60487.523201917|-60487.523201917|-60487.523201917||-60487.523201917|-60487.523201917||-60487.523201917|-60487.523201917|-60487.523201917|-60560.877546807|-60560.877546807|-60560.877546807|-60560.877546807|-60560.877546807|-60560.877546807|-60560.877546807|-61228.752829785|-62500.071747918|-62500.071747918|-62500.071747918||-62500.071747918|-62500.071747918|-62500.071747918|-62811.19083102|-63306.878701134|-63874.449100041|-63874.449100041|-63874.449100041|-63874.449100041|-63874.449100041|-63874.449100041|-63874.449100041|-63874.449100041|-63874.449100041|-63874.449100041|-63874.449100041|-64191.159834065|-64191.159834065|-64191.159834065|-64191.159834065|-64191.159834065|-64191.159834065|-64191.159834065|-64191.159834065|-64191.159834065|-64212.399815628|-64641.555350698|-64735.061500775|-65305.62388975|-66534.026544167|-67415.585049074|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983||-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67602.316053983|-67902.079635094|-67902.079635094|-67902.079635094|-68102.31070566|-68358.123006288|-70114.581118098|-71032.867908998|-71175.408787776|-72672.676430862|-73008.529367624|-73115.032630694|-73850.036256326|-73955.595840363|68407.138764935|68407.138764935|68407.138764935|68141.265294372|||67329.183660413|66670.597111621|66670.597111621|65411.774568468|65366.22025853|65366.22025853|65366.22025853|64992.657726884|64992.657726884|64992.657726884
09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||59939.801232244|59939.801232244|59294.223591382|58576.915101535|57846.572335039|57388.978191406|57388.978191406|57204.420212674|57027.133569638|-62438.761515565|-62438.761515565|-62438.761515565|-62438.761515565|-63770.846128406|-65134.273476007|59659.695967068|59659.695967068|59659.695967068|59659.695967068|59538.471834113|59538.471834113|59538.471834113|59509.413149014|58699.347943349|58363.440251508|-63354.749037844|-63354.749037844|-63354.749037844|-63354.749037844|-63354.749037844|-63354.749037844|-63354.749037844|-63354.749037844|-63354.749037844|-63354.749037844|-63354.749037844|-63354.749037844||-63813.235991556|-63813.235991556|-63813.235991556||-64686.928879506||58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535||||58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58693.70239535|58215.224883722|-64593.560919479|-64593.560919479|-64593.560919479|-64593.560919479|-64593.560919479|-64593.560919479|-64593.560919479||-64593.560919479|-64593.560919479|-64593.560919479|-64593.560919479|-64593.560919479|-64593.560919479|-64593.560919479|-64809.512132755|57022.764296939|56608.626996599|54772.105523486|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59122.98360208|-59508.870668978|-59909.856298865|-60333.173665405|-60578.609463463|-60578.609463463|-61048.454959404|-61492.727732671|-61880.808591856|-62300.898435396|-62367.664928218|-62991.849920242|-63274.277689158|-64343.641876842||-64404.046529824|-65082.273922027|-65479.593857376|-65479.593857376|-65479.593857376|61250.043166762|61250.043166762|61250.043166762|61250.043166762|61250.043166762|61250.043166762|61250.043166762|61250.043166762|61250.043166762|61250.043166762||61250.043166762|61250.043166762|61250.043166762|60944.492407513|60749.436008348|-64121.920435381||-64121.920435381|-64121.920435381||-64121.920435381|-64121.920435381|-64121.920435381|-64121.920435381|-64121.920435381|-64121.920435381|-64121.920435381|-64121.920435381|-64121.920435381|-64121.920435381|-64121.920435381|-65052.13381709|-66580.148685656|-66994.609650729||-67499.566278588|-68049.518087319|-69455.020097022|-70550.022330024|-71055.580366693|-71306.200407437|-71415.679515354|-71415.679515354|-71750.755017061|-71950.838907845|-72100.932119828|-72689.924577586|-73222.324523438|-73222.324523438|-73222.324523438|-73497.027248265|-74063.363609183|-74587.07067687|-74754.408243049|-74754.408243049|-75154.898047833|-75749.886719814|-76322.096355349|-76807.884839277|-77247.649821418|-78752.94424602|-80158.826940023|-80420.918822247|-81144.881786348|-81144.881786348|-81144.881786348|-81505.424207053|-82267.138007837|-83319.042230929|74940.367913437|74940.367913437|74940.367913437|74940.367913437|74940.367913437|74940.367913437|74940.367913437|74940.367913437||74525.610293304|74525.610293304|74525.610293304|74525.610293304|72089.56699256|70997.622760713|70997.622760713|70997.622760713|68019.580845236|67040.741766295|67040.741766295|67040.741766295|67040.741766295|-71610.002040079|-71610.002040079|-71610.002040079|-72627.780044532|-73188.000054978|-73188.000054978|-73253.33339442|-73959.259327134|-74421.399252371|-75145.999169301|-75773.332410334|-76359.258233705|-77376.953593005|73516.136440913|73516.136440913|||73516.136440913|73516.136440913|73516.136440913||72901.262712126|72601.403013473|72384.892237192|-76778.528102232|-76778.528102232|-77070.405064484
09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-133826.51265055|-133826.51265055|-133826.51265055|-134985.01405616|-135281.56935002|-135281.56935002|-135281.56935002|-138007.2992778|-140605.30775037|-140605.30775037|-140650.34194486|-144689.26882762|-146643.63203069|-153282.26176628|-153282.26176628|-155874.39724232|-155874.39724232|-158338.21915813|-159964.49815931|-159964.49815931|-159964.49815931|136157.19670963|136157.19670963|136157.19670963|136157.19670963|136157.19670963|136157.19670963|136157.19670963|136157.19670963|136157.19670963|136157.19670963|136157.19670963|136157.19670963|135419.10745514|133932.34161682|130513.71290758|126465.23656398||123311.58420633|123311.58420633|123311.58420633||123311.58420633||123311.58420633|123311.58420633|123311.58420633|123311.58420633|121457.31578481|117135.39270924|117135.39270924|117135.39270924||||117135.39270924|117135.39270924|117135.39270924|117135.39270924|117135.39270924|117135.39270924|117135.39270924|117135.39270924|117135.39270924|113682.43169992|113682.43169992|113682.43169992|98886.035222137|91795.594691263|89222.882990292|84198.810686272|-97669.22665246|-97669.22665246|-97669.22665246|-97669.22665246|-97669.22665246||-97669.22665246|-97669.22665246|-97669.22665246|-97669.22665246|-97669.22665246|-97669.22665246|-97669.22665246|-97669.22665246|86260.812795374|86260.812795374|86260.812795374|86260.812795374|86260.812795374|85550.840597221|85550.840597221|85550.840597221|85004.706255673|85004.706255673|85004.706255673|85004.706255673|85004.706255673|85004.706255673|84138.562506303|79481.736118115|78351.929020127|77852.143355697|76052.38150633|75663.757229256|73411.593302606|73411.593302606|73411.593302606|73411.593302606|73411.593302606|71407.325891784|71069.250990871|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763|70506.906921763||67835.452135292|66744.946816991|-77545.12738643|-77545.12738643|69589.126221878|69589.126221878|69589.126221878|69589.126221878|69589.126221878|69589.126221878|69589.126221878|69589.126221878|68899.02913542|67587.810150467|-75839.740554979||-75839.740554979|-76116.595920565|-76116.595920565|-76116.595920565|-76116.595920565|-76116.595920565||-76116.595920565|-76116.595920565||-76116.595920565|-76116.595920565|-76116.595920565|-76116.595920565|-76116.595920565|-76116.595920565|-76116.595920565|-76116.595920565|-76899.102771694|-76899.102771694|-76899.102771694|-77241.704762269|-77241.704762269|-77241.704762269||-79546.338624743|-79762.598471937|71784.197070336|71784.197070336|71784.197070336|71784.197070336|71784.197070336|70254.270797647|70254.270797647|70254.270797647|70254.270797647|69909.939325152|69909.939325152|69909.939325152|69909.939325152|69909.939325152|69909.939325152|69909.939325152|69909.939325152|69909.939325152|69909.939325152|69909.939325152|64522.154805724|64057.949784138|62951.362007861|62951.362007861|62951.362007861|62951.362007861|62951.362007861|62951.362007861|62951.362007861|62384.846675402|61447.526303706|61447.526303706|61447.526303706|59519.473670784|-63430.415164705|-63430.415164705|-63430.415164705|-63430.415164705|-63430.415164705|-63430.415164705||-63430.415164705|-63430.415164705|-63430.415164705|-63430.415164705|-63430.415164705|-63430.415164705|-64169.51627412|-64169.51627412|-64169.51627412|-64169.51627412|-64169.51627412|-64257.086795775|-64257.086795775|-64257.086795775|-64952.318661972|-65469.242957747|-66710.269953052|-67694.74439228|-68171.938213644|-69765.004408291|-69765.004408291|-69765.004408291|-70250.004898101|-70700.005442335|64538.331525054|64538.331525054|64538.331525054|64538.331525054|||64538.331525054|64538.331525054|64538.331525054|64538.331525054|60375.923916727|58124.912242872|58124.912242872|57675.038297075|57675.038297075|57675.038297075
09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM||-180388.56970549|-180388.56970549|-180388.56970549|-180388.56970549|-180388.56970549|-180388.56970549|-180388.56970549|-180388.56970549|-180388.56970549|-180388.56970549|-180388.56970549|-183987.29967277|-185808.11074752|-186447.90083058|-187547.66758953|-190701.44146856|-190701.44146856|-193055.48329451|-193055.48329451|-193717.20366057|-195258.0040673|-197803.33785256|-199192.59761395|-199608.44179328|-199976.04643698|-200245.6071522|-209356.23016911|-216960.55505122|-216960.55505122|-216960.55505122|-216960.55505122|-220222.8389458|-222022.02338988|-222022.02338988|-223802.24821098|-226474.72023442|-229721.91137158||-231802.1237462|-236807.91527355|-237519.03120192||-237519.03120192||-246715.59022435|-253072.87802706|-255136.53114117|-256051.27301379|-256051.27301379|-259995.33252759|-259995.33252759|-259995.33252759||||-259995.33252759|-259995.33252759|-259995.33252759|-266133.70280843|-270620.78089826|-273689.75655362|-280710.84061513|-283512.04512792|244787.5986075|244787.5986075|241847.33178611|229135.92420679|-267364.84804432|-267364.84804432|-267364.84804432|-267364.84804432|-267364.84804432|-267364.84804432|-267364.84804432|-267364.84804432|-267364.84804432||-267364.84804432|-267364.84804432|-267364.84804432|-267364.84804432|-267364.84804432|-267364.84804432|-267364.84804432|-267364.84804432|-283716.04640195|-283716.04640195|-283716.04640195|-283716.04640195|-292939.56345919|-292939.56345919|-303127.29273244|274154.28286815|274154.28286815|274154.28286815|274154.28286815|274154.28286815|274154.28286815|274154.28286815|266199.20318684|263434.20146523|263434.20146523|254288.00162804|248681.11292004|244812.34768893|243211.74011421|243211.74011421|243211.74011421|243211.74011421|242318.6001269|240103.21003321|240103.21003321|236475.78892579|234278.65436199|231928.1044993|231928.1044993|231928.1044993|231928.1044993|228261.88334992|228261.88334992|228261.88334992|228261.88334992|228261.88334992|227850.56060352|227850.56060352|227850.56060352||227850.56060352|227850.56060352|227850.56060352|227850.56060352|224562.18109702|224562.18109702|224562.18109702|224562.18109702|224562.18109702|224562.18109702|224562.18109702|224562.18109702|224562.18109702|224562.18109702|224562.18109702||217624.64566335|216602.01385858|216602.01385858|216602.01385858|216602.01385858|216602.01385858||212391.12650953|202962.36278837||199402.62532041|192669.58368935|190716.20409927|187268.00455475|177414.44950528|-201506.23517867|-201506.23517867|-201890.26130964|-204528.06812182|-206820.07569091|-210705.63965656|191067.72052674|191067.72052674|191067.72052674||191067.72052674|191067.72052674|191067.72052674|191067.72052674|191067.72052674|191067.72052674|188841.91169638|-204370.48755008|-204370.48755008|-204370.48755008|-204370.48755008|-204370.48755008|-204370.48755008|-204370.48755008|-204370.48755008|-204370.48755008|-204478.31950009|-205821.03300291|-205821.03300291|-205821.03300291|-205821.03300291|-205821.03300291|-205821.03300291|-205821.03300291|-208320.51923747|-208320.51923747|-208320.51923747||-208320.51923747|-208320.51923747|-208320.51923747|-208320.51923747|-208320.51923747|-208320.51923747|-208320.51923747|-208320.51923747|-208320.51923747|-209311.68804163|-210159.21142956|-210159.21142956|-210159.21142956|-210159.21142956||-210159.21142956|-210159.21142956|-210159.21142956|-210159.21142956|-210159.21142956|-210159.21142956|-214321.34603284|-218129.27336982|-219226.97041091|-222452.59923473|-222452.59923473|-222452.59923473|-222452.59923473|-222452.59923473|-222452.59923473|-222452.59923473|-229225.11026081|-235222.34473423|-237302.60526026|-239502.89473362|-242142.10525958|-243269.00584398|-244125.31585676|-244125.31585676|-246528.12872974|-247586.80969971|-248624.80521217|-248624.80521217|||-248624.80521217|-248624.80521217|-251499.78356908|233178.31341682|233178.31341682|233178.31341682|233178.31341682|233178.31341682|233178.31341682|233178.31341682
09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM||-116273.35531415|-118128.83372117|-118128.83372117|-119713.2800328|-119713.2800328|-119713.2800328|-119713.2800328|-119713.2800328|-119713.2800328|-119713.2800328|-119713.2800328|-123953.64448089|-128209.60497877|-131505.11664308|-136094.57404786|-147616.19338651|-151793.44862533|-151793.44862533|-151896.47927556|-151896.47927556|-151896.47927556|-151896.47927556|-151896.47927556|-151896.47927556|-151896.47927556|-151896.47927556|-151896.47927556|-151896.47927556|-152929.42141729|-156819.03878678|-156819.03878678|-158687.8208742|136949.66545607|136949.66545607|136949.66545607|136949.66545607|136949.66545607||136949.66545607|136949.66545607|136949.66545607||136949.66545607||136949.66545607|135966.29495119|131194.80858172|131194.80858172|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539||||-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-146569.49127539|-147724.08639987|-147724.08639987||-147724.08639987|-147724.08639987|-147724.08639987|-147724.08639987|-147724.08639987|-150510.09599986|-150966.78518501|-150966.78518501|-155647.92206449|-155647.92206449|-155647.92206449|-158108.80229387|-162182.00254875|147659.04534044|147659.04534044|147659.04534044|147659.04534044|147659.04534044|147659.04534044|147659.04534044|147659.04534044|147659.04534044|147659.04534044|146926.71704494|142629.68560549|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375||140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|140245.44305375|132761.60339305|132574.00377006||129676.67085562|128886.99705846|128886.99705846|128886.99705846|125979.99673163|125722.2185907||124279.9980668|124279.9980668||124279.9980668|119522.22007422|116669.1334158|114454.59268422|-129570.53393656|-129570.53393656|-129570.53393656|-129570.53393656|-131622.81548507|-132064.23942786|-134210.26603095|-134690.45189006|-134690.45189006|-135689.39098896||-138960.43443218|-140989.37159131|-143660.41287923|-146028.23653248|-147414.70725831|-151155.23028701|-153355.81143001|-154017.56825557|-154144.4798896|-154144.4798896|-154144.4798896|-154144.4798896|-155840.84470457|-155840.84470457|-155840.84470457|-155840.84470457|-155840.84470457|-155946.42620654|-155946.42620654|-155946.42620654|-157062.69578504|-159791.8842056|138524.80039118|138524.80039118|138524.80039118|138524.80039118|138524.80039118||138524.80039118|138524.80039118|138524.80039118|138524.80039118|138524.80039118|138524.80039118|138524.80039118|138524.80039118|138524.80039118|130333.11154575|123672.92393108|123672.92393108|123672.92393108|122258.80436786||119633.70909613|119633.70909613|116926.34344014|116795.42234439|116795.42234439|116795.42234439|116795.42234439|116795.42234439|107539.35816044|-120446.24575456|-120446.24575456|-120446.24575456|-120446.24575456|-121179.16194951|-123171.29105501|-125356.99006112|-128235.54451236|-130283.93834706|-132465.35598403|-132465.35598403|-134072.61776003|-135875.13084448|-136311.25649386|-137312.5072154|-138569.45246156|-139410.50273507|126777.70747612|126777.70747612|||126777.70747612|126777.70747612|126777.70747612||126777.70747612|126777.70747612|126757.66355076|126757.66355076|126408.5150564|122315.01672934
09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM||113668.60578793|113668.60578793|113104.00643103|110932.22936781|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415|110573.53936415||110573.53936415|110573.53936415|110573.53936415||110573.53936415||110573.53936415|110573.53936415|107965.04373794|106922.27081993|106263.63424437|106254.0380493|-119367.80698182|-119367.80698182||||-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-119367.80698182|-121165.47975079|-121165.47975079||-121165.47975079|-121165.47975079|-121165.47975079|-121165.47975079|-121165.47975079|-121911.64416754|-125288.44958956|-125288.44958956|109665.19647987|109665.19647987|109665.19647987|109665.19647987|109573.10464015|109573.10464015|109573.10464015|109573.10464015|109573.10464015|109573.10464015|109573.10464015|109573.10464015|109573.10464015|109573.10464015|109573.10464015|108179.14153105|108179.14153105|105984.09419474|105984.09419474|105984.09419474|105984.09419474|105984.09419474|103579.54910527|100868.27050033|100868.27050033|99793.066529946|99793.066529946|99793.066529946|98797.851699939|97344.835222155|95836.216323648|95836.216323648|92168.018137387|89672.615136376|89672.615136376|89672.615136376|89672.615136376|89672.615136376|89672.615136376|89672.615136376|89672.615136376||89672.615136376|89672.615136376|89672.615136376|89672.615136376|89672.615136376|89672.615136376|89672.615136376|89672.615136376|89672.615136376|89672.615136376|89672.615136376|89672.615136376|89672.615136376|89672.615136376|89116.794595973||87546.43843997|86867.426367887|86867.426367887|86867.426367887|86867.426367887|85808.251519874||85478.61279986|84830.077530692||84830.077530692|84808.429050236|84808.429050236|-91457.124082988|-91457.124082988|-91457.124082988|-91457.124082988|-91457.124082988|-92394.026758875|-93071.140843195|-93503.719638106|-93503.719638106|-93503.719638106|-93503.719638106||-93503.719638106|-93503.719638106|-93845.641528526|-93845.641528526|-94034.046142807|-94604.49571423|-95546.6619047|-96924.068783|88808.34937459|88808.34937459|88808.34937459|88808.34937459|88808.34937459|88808.34937459|88808.34937459|88808.34937459|88808.34937459|88808.34937459|88808.34937459|88808.34937459|88808.34937459|88808.34937459|88808.34937459|88808.34937459|87586.23379579|87586.23379579|87416.955303444||87416.955303444|86079.95033716|86039.609515995|86039.609515995|86039.609515995|85254.70340598|85254.70340598|85254.70340598|85254.70340598|85254.70340598|85254.70340598|85254.70340598|85254.70340598|||85254.70340598|85254.70340598|84899.670451089|84085.704260603|84085.704260603|-93124.1704609|-93124.1704609|-93124.1704609|-93124.1704609|-93876.856067667|-94227.062297408|-94255.069219342|-95255.632465936|-95586.81385104|-95818.682056711|-97048.535618568|-98990.039576186|-101641.71064021|-102352.11190149|-102352.11190149|-105213.45766832|-106173.28629814|-106989.76255348|-108758.06950387|-111670.07722652|-114375.08580725|-116972.31756361|-120763.68618179|||-124479.09575754|-125465.66195283|-129017.40216981|184186.21981133|87004.133123697|-92416.271484969|-92416.271484969|-92416.271484969|-92416.271484969|-92416.271484969
09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM||7786.3899784392|7786.3899784392|7786.3899784392|7786.3899784392|7786.3899784392|7786.3899784392|7721.0536065898|7721.0536065898|7721.0536065898|7721.0536065898|7721.0536065898|7721.0536065898|-8962.5517540691|-9188.9463934102|-9353.8293260113|8581.2951864294|8581.2951864294|8581.2951864294|8581.2951864294|8581.2951864294|8581.2951864294|8581.2951864294|8581.2951864294|8561.4390960327|8512.1545511474|8490.1717234972|8462.8254051672|8462.8254051672|8462.8254051672|8462.8254051672|8462.8254051672|8394.8060057413|8345.1308712856|8345.1308712856|8294.0343014284|8146.1492238093|8106.1339655593||8106.1339655593|8106.1339655593|8106.1339655593||8106.1339655593||8106.1339655593|8106.1339655593|8106.1339655593|8106.1339655593|8106.1339655593|8106.1339655593|8106.1339655593|8106.1339655593||||7921.4074432038|7921.4074432038|7921.4074432038|7921.4074432038|7921.4074432038|7921.4074432038|7921.4074432038|7921.4074432038|7921.4074432038|7792.1193813376|7757.3548681528|7749.4008049883|7749.4008049883|7749.4008049883|7749.4008049883|7645.4453388759|7525.4948209732|7443.8831344147|7408.7590382386|7278.0655980429|7228.9617756032||7016.6241951146|7005.6935501274|6922.4372779193|6640.4858643548|-7746.8535827545|-7746.8535827545|-7746.8535827545|-7746.8535827545|7332.0032693191|7332.0032693191|7332.0032693191|7332.0032693191|7332.0032693191|7332.0032693191|7332.0032693191|7332.0032693191|7332.0032693191|7332.0032693191|7332.0032693191|7332.0032693191|7332.0032693191|7302.7814103546|7285.3126781718|7190.3474201909|7189.8304668787|7100.2148557823|7100.2148557823|7100.2148557823|7100.2148557823|7020.238728647|-7561.2588212384|-7561.2588212384|-7561.2588212384|-7561.2588212384|-7561.2588212384|-7578.9564394801|-7578.9564394801|-7578.9564394801|-7578.9564394801|-7578.9564394801|-7578.9564394801|-7578.9564394801|-7583.2849327556|-7584.2054808396|-7647.8462726415|-7647.8462726415|-7703.5097891197|-7703.5097891197|-7703.5097891197||-7703.5097891197|-7765.0108767997|-7911.7776087788|-7911.7776087788|-7911.7776087788|-7968.0862319764|7334.1659512453|7334.1659512453|7334.1659512453|7334.1659512453|7334.1659512453|7334.1659512453|7334.1659512453|7334.1659512453|7334.1659512453||7279.3406805497|7279.3406805497|7168.1563117219|-7908.3791793899|-7908.3791793899|-7908.3791793899||-7908.3791793899|-7908.3791793899||-7908.3791793899|-7908.3791793899|-7908.3791793899|-7908.3791793899|-7908.3791793899|-7908.3791793899|-7908.3791793899|-7908.3791793899|-8063.7546437666|-8119.7273819628|-8260.2526466254|-8276.9473851393|-8312.7193168214|-8563.5770186905||-8575.1638786271|-8575.1638786271|-8575.1638786271|-8575.1638786271|-8575.1638786271|-8680.737642919|-8746.3751587988|-8817.6390653321|-8839.5989614801|-8850.6768752382|-8850.6768752382|-8850.6768752382|-8850.6768752382|-8850.6768752382|-8850.6768752382|-8850.6768752382|-8850.6768752382|-8850.6768752382|-8850.6768752382|-8850.6768752382|-8850.6768752382|-9011.3076391535|8174.8939899324|8174.8939899324|8174.8939899324|8174.8939899324|8174.8939899324||8174.8939899324|8174.8939899324|8174.8939899324|8174.8939899324|8174.8939899324|8156.1110957664|8156.1110957664|8156.1110957664|8156.1110957664|7965.7927080726|7965.7927080726|7965.7927080726|7965.7927080726|7856.4363423029||7823.2626025588|7636.0649414306|7636.0649414306|7556.0678289267|7556.0678289267|7282.8531432518|7215.127337348|7215.127337348|7007.9192637199|6756.5769596888|6392.8632885431|-6910.0366412303|-6910.0366412303|-6910.0366412303|-6992.8184902558|-7020.9094336176|-7226.5660373529|-7358.4067081699|-7430.4518979665|-7474.9465532961|-7567.4648806125|-7567.4648806125|-7577.9196056945|-7577.9196056945|-7644.9106729939|-7678.7896366598|7174.3993319634|7174.3993319634|||7174.3993319634|7174.3993319634|7174.3993319634||7174.3993319634|7174.3993319634|7155.9992577371|7124.4189265921|7124.4189265921|7124.4189265921
09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM||35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|35434.522569032|34591.136187814|-38319.893595292|-38319.893595292|-38402.02912999|-38402.02912999|-38877.254588878|-39013.616209864|-39159.573566516|-39282.859518351|-39458.732798168|-40356.925331297|-40629.917034775|-40774.907816416|-41172.119796018|-41319.021995576|-41985.024439529|-42223.345434429|-42223.345434429|-42223.345434429||-42223.345434429|-42945.383816032|-43086.537573369||-43213.025841107||-43213.025841107|-43213.025841107|-43213.025841107|-43213.025841107|-43213.025841107|-43213.025841107|-43213.025841107|-43213.025841107||||-43213.025841107|-43213.025841107|-43213.025841107|-43621.328198897|-43621.328198897|-44076.475776552|-44593.306418392|-44848.118242657|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538||-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45031.00254538|-45118.521660963|-45118.521660963|40225.641574951|40225.641574951|40225.641574951|-43523.523906598|-43523.523906598|-43523.523906598|-43523.523906598|-43523.523906598|-43523.523906598|-43523.523906598|-43940.026562887|-44350.029514319|-44933.366127021|-45284.29569669|-45490.797156407|-45490.797156407|-45834.219062674|-46224.13229186|-46743.480324289|-46859.422582544|-47124.287138943|-47124.287138943|-47441.888340693|-47441.888340693|-47441.888340693|-47441.888340693|-47441.888340693|-47441.888340693|-47441.888340693|-47441.888340693|-47441.888340693|-47441.888340693|-47441.888340693|-47441.888340693|-47441.888340693|-47441.888340693|-47441.888340693|-47441.888340693|-47441.888340693|-47441.888340693|-47441.888340693||-47441.888340693|-47722.206228659|-47722.206228659|-47722.206228659|-48333.006920733|-49000.563245258|-49400.625828065|-49439.584253405|-50143.982503784|-50393.805560227|-50393.805560227|-50468.117289141|-51166.463511899|-51166.463511899|-51166.463511899||-51166.463511899|-51166.463511899|-52321.070568776|-53551.189520863|-54115.210578736|-55703.011754151||-62020.013060168|-63374.368328255||55020.504213481|55020.504213481|55020.504213481|55020.504213481|55020.504213481|55020.504213481|55020.504213481|55020.504213481|55020.504213481|55020.504213481|54389.44912609|53093.147069247|53093.147069247|50314.607854719||-57234.870979253|-57234.870979253|-57234.870979253|-57234.870979253|-57234.870979253|-57234.870979253|-57234.870979253|-57234.870979253|-57234.870979253|-57234.870979253|-57234.870979253|-57234.870979253|-57234.870979253|-57234.870979253|-57234.870979253|-57234.870979253|-58132.024662898|-58132.024662898|-58132.024662898|-58302.249625442|-58974.721806047|52445.192973817|52445.192973817|52445.192973817|52445.192973817|52445.192973817|52445.192973817|52445.192973817|52445.192973817|52445.192973817|52445.192973817|52445.192973817|52445.192973817|51989.103304241|50776.781449156|49740.86827684|49123.186974267|48014.65219363|47960.724659589|46600.805177321|46039.783530357|45991.519295561||45991.519295561|45991.519295561|45991.519295561|45991.519295561|45991.519295561|45991.519295561|45162.799217289|44925.332463655|44728.147181839|44136.830202043|42723.933397414|42723.933397414|42723.933397414|42723.933397414|42596.037108238|42444.565408972|42444.565408972|42444.565408972|42444.565408972|42444.565408972|42444.565408972|42444.565408972|42444.565408972|42444.565408972|42444.565408972|42444.565408972|42444.565408972|42444.565408972|||42444.565408972|42444.565408972|42444.565408972|42444.565408972|42444.565408972|42444.565408972|42444.565408972|42444.565408972|42444.565408972|42444.565408972
09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|249685.23363145|245928.03736828|243003.37485365|-267088.42610661|-267088.42610661|-268959.36234068|-273538.18037853|-277431.3115317|-282312.56836855|-290541.74263173|-291172.9854547|-291172.9854547|-291172.9854547|-291172.9854547|-291172.9854547|-291172.9854547|-291172.9854547|-291831.09494967|-291837.7715428|-291837.7715428|-296514.19060311|-298585.42049766|-298585.42049766|-304733.80055296|-307009.77839218|-310852.66624698|-310852.66624698|-310852.66624698|-310852.66624698|-310852.66624698|-312364.07360775||-313598.97067528|-317915.52297253|-318433.91441393||-324648.79379325||-335609.77088139|-335733.0787571|-336397.86528567|-338075.02519681|-338075.02519681|-338075.02519681|-338075.02519681|-338075.02519681||||-338075.02519681|-338075.02519681|-338075.02519681|-338075.02519681|-338075.02519681|-340694.4724409|-343577.191601|-347085.76844556|-355595.29827284|-357355.88696983|-360089.87441092|-365187.9658755|-365187.9658755|-365187.9658755|-365187.9658755|-375486.62875056|-385068.47638951|-387076.08487723|-388667.87208582|-390353.19120646|-390454.526081||-390454.526081|-390454.526081|-390454.526081|-390454.526081|-390454.526081|-390454.526081|-390454.526081|-391643.91786778|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|359987.33748477|356347.04164974|352584.41927263|352584.41927263|352584.41927263|351730.76453411|351730.76453411|343645.29392678|338731.84435405|338731.84435405|332178.29041352|332178.29041352|332178.29041352|332178.29041352||332178.29041352|332178.29041352|332178.29041352|332178.29041352|332178.29041352|332178.29041352|332178.29041352|332178.29041352|315871.68718321|315871.68718321|315871.68718321|315871.68718321|315871.68718321|315871.68718321|315871.68718321||315871.68718321|315871.68718321|315711.9845403|315711.9845403|315711.9845403|315711.9845403||315711.9845403|315711.9845403||315711.9845403|315711.9845403|315711.9845403|315711.9845403|315711.9845403|315711.9845403|313429.98282256|305913.5590402|305913.5590402|304626.17671133|302695.75190148|297362.15666739|297362.15666739|297362.15666739||297362.15666739|297362.15666739|297362.15666739|296985.72963044|291623.03292271|284220.03658078|282327.81842309|-303606.89227721|-303606.89227721|-303606.89227721|-303606.89227721|-303606.89227721|-303606.89227721|-303606.89227721|-303606.89227721|-303606.89227721|-303606.89227721|-303606.89227721|-303606.89227721|-304101.0182129|-304101.0182129|-304101.0182129|-305491.99779371|-305491.99779371|288015.23692761|288015.23692761|288015.23692761|288015.23692761|288015.23692761|288015.23692761|288015.23692761|288015.23692761|288015.23692761|288015.23692761|288015.23692761|285516.92991957|283879.92213285|279945.69444764|279945.69444764|279945.69444764|279945.69444764|||279945.69444764|279945.69444764|279945.69444764|279945.69444764|279945.69444764|-302734.42264025|-302734.42264025|-302734.42264025|-302734.42264025|-302734.42264025|-302734.42264025|-306260.46960028|-307435.14348461|-307435.14348461|-307435.14348461|-309455.7149829|-310867.46109211|-315186.06788012|-316353.17022237|-316353.17022237|-320670.18913596|-324161.32126218|-326234.80140243|-333109.34682975|303576.65006617|303576.65006617|303576.65006617|303576.65006617|||302958.55969006|302958.55969006|302958.55969006||302958.55969006|302958.55969006|302958.55969006|302958.55969006|302958.55969006|302958.55969006
09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-113983.30597698|-116159.22886331|-117540.48096062|-117540.48096062|-117540.48096062|-117540.48096062|-117540.48096062|-117540.48096062|-117540.48096062|-117540.48096062|-117540.48096062|-123817.20106735|-125141.33451928|-127195.92724365|-133062.14138183|-135574.24861954|-135574.24861954|-136023.87838409|-136023.87838409|-136023.87838409|-136023.87838409|-136023.87838409|-136023.87838409|-136023.87838409|-136023.87838409|-136023.87838409|120792.94249005|120792.94249005|120792.94249005|120792.94249005|120792.94249005|120792.94249005|120792.94249005|120792.94249005|120792.94249005|120792.94249005|120792.94249005||120792.94249005|120792.94249005|120366.36563031||120366.36563031||120366.36563031|120366.36563031|116312.62847812|-134387.72522767|-134387.72522767|-134387.72522767|-134387.72522767|-134408.5835863||||-136931.59614033|-136931.59614033|-136931.59614033|-140118.44015593|-140753.82239547|-145198.69155053|-149709.65727836|-151010.73030929|-156295.25589921|-156506.93538987|-156506.93538987|-156506.93538987|-158363.2615443|-161614.73504922|-165466.37227691|-165618.05206156|-165618.05206156|-165618.05206156|-165618.05206156|-165618.05206156|-165618.05206156||-165618.05206156|-165618.05206156|-165618.05206156|-165618.05206156|-165618.05206156|-165618.05206156|-165618.05206156|-165618.05206156|-176197.83562395|-178156.58719007|-178156.58719007|-178401.76354452|-180755.26363521|-180755.26363521|-186044.73737245|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553||-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-191574.91089553|-194155.45655058|-197144.95172287|-199994.39080319|184098.53568237||184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237||184098.53568237|184098.53568237||184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237||184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|184098.53568237|171247.80443923|171247.80443923|171247.80443923|171247.80443923|171247.80443923|171247.80443923|171247.80443923|171247.80443923|171247.80443923|171247.80443923|168419.78271025|164855.3141225|-185079.85910802||-185079.85910802|-187488.73234224|-188470.8137136|-192528.681904|-192983.23992319|-192983.23992319|-192983.23992319|-195092.48880354|-197808.32089282|-202142.5787698|-203786.51699976|-203786.51699976|-206123.90777751|||-208121.00864168|-210711.12177985|-210711.12177985|-213990.13531094|-219361.2614566|-220590.29050734|-228698.78125199|-228698.78125199|-228698.78125199|-228698.78125199|-228698.78125199|-228698.78125199|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|205538.78780529|||205538.78780529|203480.504534|203480.504534||203480.504534|202200.56059333|198139.51177037|194321.67974486|192718.53304984|192297.57166647
09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM||44349.679008272|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|44340.574521169|43861.749467966|-47541.45141846|-47541.45141846|-47541.45141846|-47541.45141846|-47541.45141846|-47541.45141846|-47541.45141846|-47541.45141846||-47541.45141846|-47541.45141846|-47541.45141846||-47541.45141846||-48296.984113114|-48296.984113114|-48296.984113114|-49318.871236793|44615.114010279|44615.114010279|44615.114010279|44615.114010279||||44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|44615.114010279|43858.460011421|43809.40001269|43799.333347433|42777.037052704|-45613.939969273|-45613.939969273||-45613.939969273|-45613.939969273|-45613.939969273|-45613.939969273|-45613.939969273|-45613.939969273|-45613.939969273|-45613.939969273|42279.676198091|42279.676198091|42279.676198091|42279.676198091|42279.676198091|42279.676198091|42279.676198091|42279.676198091|42279.676198091|42279.676198091|42279.676198091|42279.676198091|42279.676198091|41613.52910899|41292.8101211|40883.677912333|40681.864347037|40058.490187979|40058.490187979|40058.490187979|39837.211319976|38763.568133307|37995.63125923|37064.976863247|37064.976863247|36505.529848052|35642.255386725|35635.839318583|35588.87423674|-38269.955221873|-38269.955221873|-38269.955221873|-38269.955221873|-38269.955221873|-38269.955221873|-38269.955221873|-38269.955221873|-38269.955221873|-38663.839135414|-38765.674646264|-38765.674646264||-38765.674646264|-38765.674646264|-39095.194051405|-39130.486483216|36873.059091548|36873.059091548|36873.059091548|36873.059091548|36873.059091548|36873.059091548|36873.059091548|36873.059091548|36873.059091548|36873.059091548|36873.059091548||36873.059091548|36836.732323943|36529.702582159|35955.225091287|35864.138990319|-38325.503979483||-38325.503979483|-38325.503979483||-38325.503979483|-38325.503979483|-38325.503979483|-38325.503979483|-38325.503979483|-38325.503979483|-38325.503979483|-38325.503979483|-38865.437011707|-38865.437011707|-39108.818901897|-39151.465446552|-39937.739385058|-41003.043761176||-41635.176627127|-41635.176627127|-41635.176627127|-41872.131638429|-41872.131638429|38714.653606418|38714.653606418|38714.653606418|38714.653606418|38714.653606418|38714.653606418|38714.653606418|38714.653606418|38448.55608394|38448.55608394|38448.55608394|38448.55608394|38448.55608394|38448.55608394|38448.55608394|38448.55608394|38448.55608394|38448.55608394|38448.55608394|38448.55608394|38448.55608394|38448.55608394|37870.617871045|37827.334130151|37827.334130151|37827.334130151|37827.334130151|37827.334130151|37827.334130151|37827.334130151|37827.334130151|37827.334130151|36876.998902351|36876.998902351|36876.998902351|36876.998902351|||36876.998902351|36876.998902351|36876.998902351|36876.998902351|36876.998902351|36002.221002612|35353.359262484|-37467.859955322|-37467.859955322|-37467.859955322|-37467.859955322|-37467.859955322|-37467.859955322|-37467.859955322|-37561.511061469|-38018.345623854|-38281.600554571|-38281.600554571|-38281.600554571|-38281.600554571|-38775.610508415|-38775.610508415|-38775.610508415|-38775.610508415|-39128.456120461|-39348.28457829|-39998.093975878|-40325.659973198|||-40392.39997022|-40622.111078022|39171.159162936||39171.159162936|39134.621292151|39064.702472414|39064.702472414|39064.702472414|39064.702472414
09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||38106.50172058|38106.50172058|36857.224133978|35810.4618938|35810.4618938|35146.512825311|35146.512825311|35146.512825311|35146.512825311|35146.512825311|35146.512825311|35146.512825311|35146.512825311|35146.512825311|35146.512825311|35146.512825311|35146.512825311|34643.347583679|33270.944611558|33270.944611558|33270.944611558|33270.944611558|33270.944611558|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378|31878.016430378||31878.016430378|31878.016430378|30053.351589309||29580.879826841||29580.879826841|29580.879826841|29580.879826841|29580.879826841|29580.879826841|29580.879826841|29580.879826841|29580.879826841||||29580.879826841|29580.879826841|29580.879826841|29580.879826841|29580.879826841|29580.879826841|29580.879826841|29580.879826841|29580.879826841|28867.644252046|-33742.105861672|-33742.105861672|-33924.562068524|-34538.402298361|-35151.002553734|-35334.447281927|-35936.04602707|-35936.04602707|-36506.717807855|-36711.380009698|-36711.380009698||-36753.864209504|-36753.864209504|-37020.960232782|-37390.69164541|-37390.69164541|-37722.990717122|-39525.545241247|-40475.605823607|-41500.625272438|-41500.625272438|-41500.625272438|-41529.641476053|-41529.641476053|-41529.641476053|-41529.641476053|-42188.490528947|-42548.322809941|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-43726.943673346|-44443.826303717|-44705.958399651|-44705.958399651|-45101.064888501|-46403.960987223|-47137.435413341||-47137.435413341|-47137.435413341|-47137.435413341|-47137.435413341|-47611.039348156|-48684.488164618|-48915.141515251|-48915.141515251|-48915.141515251|-49205.712794723|-49667.458660804|-50486.065178671|-50801.183531856|-51904.092813174|-53137.880903526||-54311.534337251|-54868.371485835|-54971.137636833|-54971.137636833|-55055.339840867|-55055.339840867||-55055.339840867|-55055.339840867||-55055.339840867|-55055.339840867|-55055.339840867|-55997.260083626|-55997.260083626|-55997.260083626|-55997.260083626|-57077.511204029|-57552.790226699|-59111.433585221|-59682.148428024|-61421.831586693|-65790.923985214|-68923.248872461||-70377.532193965|-70377.532193965|-70377.532193965|-70377.532193965|-70930.591326628|-72950.657029587|57277.909335129|57277.909335129|57277.909335129|57277.909335129|57277.909335129|57277.909335129|57277.909335129|57277.909335129|57277.909335129|52281.010372366|52187.188439459|52187.188439459|52187.188439459|52041.320488288|48584.800542542|45427.55615838|-52953.777073316|-52953.777073316|-52953.777073316|-52953.777073316|-52953.777073316|-52953.777073316|-54715.812171901|-54715.812171901|-54715.812171901|-54734.235746557|-55254.462768479|-55254.462768479|-55254.462768479|-55254.462768479|-55254.462768479|-55254.462768479|-55254.462768479|-55254.462768479|-55254.462768479|-55254.462768479||-55921.62529831|-56165.6947759|-57717.438639889|-59191.598488765|-59244.257393538|-59244.257393538|-60260.503969187|-60260.503969187|-60260.503969187|-60561.671076875|-62051.856752083|-63770.19352109|-63770.19352109|-63870.15572166|-63870.15572166|-63870.15572166|-65839.061912956|-67921.179903284|-68444.790679086|-68444.790679086|-68444.790679086|-68444.790679086|-68444.790679086|-68444.790679086|-70066.434087874|-70407.148986526|57077.820269869|57077.820269869|||57077.820269869|57077.820269869|57077.820269869||57077.820269869|57077.820269869|57077.820269869|57077.820269869|57077.820269869|57077.820269869
09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM||14287.478670573|14287.478670573|14171.087411748|14067.589042179|14067.589042179|14067.589042179|14002.321157976|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13982.767534904|13891.13275914|13891.13275914|13836.521924864|13836.521924864|13793.854228228|13793.854228228|13672.615809142|13607.350899047|13569.278776718|-14254.10546813|-14254.10546813||-14254.10546813|-14254.10546813|-14254.10546813||-14254.10546813||-14254.10546813|-14254.10546813|-14254.10546813|-14254.10546813|-14254.10546813|-14254.10546813|-14254.10546813|-14254.10546813||||-14254.10546813|-14254.10546813|-14291.228297922|13491.45908999|13491.45908999|13491.45908999|13491.45908999|13491.45908999|13491.45908999|13491.45908999|13491.45908999|13491.45908999|13491.45908999|13491.45908999|13491.45908999|-14273.972044727|-14273.972044727|-14273.972044727|-14273.972044727|-14273.972044727|-14273.972044727||-14273.972044727|-14273.972044727|-14273.972044727|-14273.972044727|-14273.972044727|-14273.972044727|-14276.200055219|-14276.200055219|13620.53099084|13620.53099084|13620.53099084|13620.53099084|13620.53099084|13488.991395649|13488.991395649|13488.991395649|13488.991395649|13488.991395649|13488.991395649|13488.991395649|13488.991395649|13488.991395649|13488.991395649|13488.991395649|13488.991395649|13488.991395649|13488.991395649|13488.991395649|13488.991395649|13400.42147611|13400.42147611|13172.690529011|13158.38336915|13158.38336915|-13909.096904269|-13909.096904269|-13909.096904269|-13909.096904269|-13909.096904269|-13909.096904269|-13909.096904269|-13909.096904269|-13965.663226966|-14014.380283904|-14014.380283904|-14014.380283904|-14073.499545886|-14073.499545886|-14073.499545886||-14073.499545886|-14073.499545886|-14073.499545886|-14073.499545886|-14073.499545886|13328.973549724|13328.973549724|13328.973549724|13328.973549724|13328.973549724|13328.973549724|13328.973549724|13328.973549724|13136.081721916|13099.796600708||13099.796600708|13099.796600708|13070.329556342|13045.921729269|12927.690810298|12916.747919979||12916.747919979|12916.747919979||12916.747919979|12868.608799977|12734.565333308|-13805.54753074|-13805.54753074|-13805.54753074|-13805.54753074|-13805.54753074|-13805.54753074|-13805.54753074|-13805.54753074|-13805.54753074|-14057.830589712|-14206.478433013||-14484.274472071|-14484.274472071|-14484.274472071|-14484.274472071|-14484.274472071|-14675.304968967|-14833.672187741|-15065.746875268|-15323.052083631|14370.410891559|14370.410891559|14370.410891559|14370.410891559|14370.410891559|14370.410891559|14370.410891559|14370.410891559|14370.410891559|14243.78987951|13898.099866122|13605.666517913|13323.518353237|13198.909281374|13073.613554697|13073.613554697|13073.613554697|12960.634018145|12960.634018145|12889.696261883|12889.696261883|12889.696261883|12889.696261883|12889.696261883|12889.696261883|12889.696261883|12889.696261883|12889.696261883|12544.882276913|12544.882276913|12544.882276913|12544.882276913|||12419.200654202|12419.200654202|12419.200654202|12406.88961578|12310.432906422|12161.036562691|11697.262847434|11647.514274927|11572.793638808|11493.659598675|11442.955109639|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11887.224319717|-11931.360355242|-11953.643278832|11675.131754529|||11675.131754529|11675.131754529|11675.131754529|11675.131754529|11609.035282809|11607.749275666|11607.749275666|11607.749275666|11607.749275666|11607.749275666
09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM||73849.31913545|73849.31913545|73849.31913545|73849.31913545|73849.31913545|72949.243483834|72149.159426482|-79096.425136224|-79096.425136224|-79096.425136224|-79096.425136224|-79096.425136224|-79096.425136224|-79096.425136224|-79096.425136224|-79096.425136224|-79096.425136224|-79096.425136224|-79823.805706916|-81415.339674351|-83238.470388053|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464||76010.180275464|76010.180275464|76010.180275464||76010.180275464||76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464||||76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464||76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|76010.180275464|75116.866972738|74151.140531996|74151.140531996|74151.140531996|74151.140531996|74151.140531996|73814.300889085|73814.300889085|73814.300889085|73814.300889085|73814.300889085|72399.223210094|71115.803566771|70895.337296412|69533.708107125|69368.746591108|69368.746591108|69368.746591108|69368.746591108|69368.746591108|69368.746591108|68335.489618652|68335.489618652|68089.432909613|67945.596184707|67945.596184707|67917.329094119|67213.698993466|66770.776659406|65189.751843785|64494.168715317|63760.187461463|63698.996866004|63698.996866004|63593.329851115|63587.033167906|63121.927085549|63121.927085549|63121.927085549||63121.927085549|63121.927085549|63121.927085549|63121.927085549|63121.927085549|63121.927085549|62362.08730508|62362.08730508|62362.08730508|62362.08730508|62362.08730508|62362.08730508|62362.08730508|62258.749759358|62258.749759358||61198.610843731|60844.861908833|60844.861908833|60844.861908833|60844.861908833|60844.861908833||60844.861908833|60844.861908833||60844.861908833|60122.068787593|-67142.565613882|-67142.565613882|-67142.565613882|-67142.565613882|-67142.565613882|-67142.565613882|-68352.850682092|-70797.611868991|-73102.902076656|65236.488210374|65236.488210374|65236.488210374||65236.488210374|65236.488210374|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488||64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|||64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|64850.319732488|63441.135472208|63441.135472208|62051.810566873|62051.810566873|62051.810566873|62051.810566873|62051.810566873|62051.810566873|62051.810566873|62051.810566873|62051.810566873|62051.810566873|61302.01174097|60642.511857355|60642.511857355|60642.511857355|60642.511857355|60642.511857355|60642.511857355|60642.511857355|60642.511857355|60642.511857355|||60642.511857355|60642.511857355|60642.511857355||60469.457619284|60293.841799204|59976.490888004|-62235.947469272|-62235.947469272|-62235.947469272
09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-57110.359783867|-57110.359783867|-57110.359783867|-57110.359783867|-57333.964038226|-57333.964038226|-57333.964038226|-58048.848931362|-58893.165479291|-59173.661085545|-59173.661085545|-59398.512317272|-60187.23590808|-61363.595453422|-64709.550503802|-65114.560870069|-65114.560870069|-65114.560870069|-65114.560870069|-65114.560870069|-65114.560870069|-65114.560870069|-65114.560870069|-65114.560870069|-65610.623188965|-67261.803543295|-68563.115048106|-69253.228454451|-69253.228454451|-69987.319079569|-69987.319079569|-70347.021199522|60984.869270759|60984.869270759|60984.869270759|60984.869270759|60984.869270759||60984.869270759|60984.869270759|60984.869270759||60984.869270759||60644.299189732|59338.110210813|56331.617544214|56331.617544214|53469.820979229|53469.820979229|53469.820979229|53469.820979229||||53469.820979229|53469.820979229|53469.820979229|53469.820979229|53469.820979229|53469.820979229|53469.820979229|53469.820979229|53469.820979229|-59027.27142104|-59027.27142104|-59027.27142104|-59027.27142104|-59027.27142104|-59027.27142104|-59027.27142104|-59027.27142104|-59027.27142104|-59027.27142104|-59027.27142104|-59027.27142104||-59027.27142104|-59027.27142104|-59133.568478792|-59133.568478792|-59133.568478792|-60001.187198658|-60692.985776287|-61417.206418097|-64996.896020107|-66772.711135935|-66772.711135935|-66853.012373261|58504.218915394|58504.218915394|58504.218915394|58504.218915394|58504.218915394|58504.218915394|58504.218915394|58504.218915394|57426.909905993|-63686.4029772|-63686.4029772|-63686.4029772|-63686.4029772|-63686.4029772|-64751.558863556|-64879.509848395|-65343.89983155|-65526.555368389|-66423.950409321|-66736.458480904|-66736.458480904|-66736.458480904|-66736.458480904|-67162.731645449|-68130.812939388|-68928.681043764|-70220.756715293|-70463.071876006|-70463.071876006|-70463.071876006|-70463.071876006|-70463.071876006|-70463.071876006|-70463.071876006|-70463.071876006|-70463.071876006|-70463.071876006||-70463.071876006|-70463.071876006|-70463.071876006|-70463.071876006|-70463.071876006|64479.037068794|64479.037068794|64479.037068794|64479.037068794|64479.037068794|64479.037068794|64479.037068794|64479.037068794|64479.037068794|64479.037068794||64479.037068794|64479.037068794|64479.037068794|64479.037068794|64479.037068794|64479.037068794||64393.374520882|61242.638356535||-69946.854849087|-69946.854849087|-69946.854849087|-69946.854849087|-69946.854849087|-69946.854849087|-69946.854849087|-69946.854849087|-69946.854849087|-69946.854849087|-69946.854849087|-70652.06094343|-73296.734381589|-74890.815979543||67880.017857969|67880.017857969|67880.017857969|67880.017857969|67880.017857969|67880.017857969|66337.473056199|-73997.989887496|-73997.989887496|-73997.989887496|-73997.989887496|-73997.989887496|-73997.989887496|-73997.989887496|-73997.989887496|-74508.877652774|-74643.197391971|-74824.590389298|-74824.590389298|-74824.590389298|-74824.590389298|-74824.590389298|-74824.590389298|-74824.590389298|-75293.989321442|-76091.253244746|-76091.253244746||-76091.253244746|-76091.253244746|-76091.253244746|-76091.253244746|-76091.253244746|-76091.253244746|-76091.253244746|-76091.253244746|-76091.253244746|-76091.253244746|-76786.28702983|-76786.28702983|-76786.28702983|-77232.635837343||-77232.635837343|-77232.635837343|-77232.635837343|-77232.635837343|-77232.635837343|-77232.635837343|-77825.150930381|-79096.584074889|-79096.584074889|-79096.584074889|-79096.584074889|-79096.584074889|-79122.943302332|-79122.943302332|-79431.048113702|-79928.942348558|-80387.71372062|-82597.459689578|-84502.73298842|-85841.925542689|-87202.139491876|-87552.377213196|-89008.196903551|-89325.774337279|-89784.193708088|81476.865252114|81476.865252114|81476.865252114|||81476.865252114|81447.248522629|81447.248522629|81447.248522629|81447.248522629|81447.248522629|81447.248522629|80316.973484727|80316.973484727|78679.970538585
09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM||17787.045362898|17787.045362898|17787.045362898|17653.383736554|17198.204151726|-18695.193980916|-18695.193980916|-18695.193980916|-18695.193980916|-18695.193980916|-18695.193980916|-18695.193980916|-18695.193980916|-19089.10442324|-19196.182771446|-19196.182771446|-19196.182771446|-19196.182771446|-19196.182771446|-19196.182771446|-19275.163915365|-19275.163915365|-19559.626572628|-19758.473969586|-19765.526632874|-19782.80736986|-19789.680276545|-19789.680276545|-19789.680276545|-19789.680276545|-19789.680276545|-19789.680276545|-19789.680276545|-19789.680276545|-19789.680276545|-19789.680276545|-19789.680276545||-19789.680276545|-19789.680276545|-19893.533640605||-20100.592934006||-20464.547704451|-20546.164116056|-20636.293462285|-20933.919472948|-20933.919472948|-20933.919472948|-20933.919472948|-20933.919472948||||-20933.919472948|-20933.919472948|-20933.919472948|-21032.13274772|-21075.147497467|-21264.608330519|18348.468470992|18348.468470992|18348.468470992|18348.468470992|18348.468470992|18348.468470992|18348.468470992|18348.468470992|17942.742745547|17935.847387581|17935.847387581|17935.847387581|17538.719319535|16751.910355038|16616.646577556||16616.646577556|16616.646577556|16336.829530618|-19819.897763213|-19819.897763213|-19819.897763213|-20493.775292459|-20512.528102732|17802.307129312|17802.307129312|17802.307129312|17588.674588124|17583.527320138|16574.474800153|16498.579388981|16498.579388981|16498.579388981|16498.579388981|16498.579388981|16498.579388981|16498.579388981|16006.19932109|15277.4436901|15057.715211222|14465.794679136|14463.697134735|14463.697134735|14197.218684858|14197.218684858|14181.066716037|14181.066716037|14181.066716037|14181.066716037|-15314.915341513|-15314.915341513|-15314.915341513|-15314.915341513|-15314.915341513|-15314.915341513|-15314.915341513|-15314.915341513|-15314.915341513|-15347.128157237|-15397.920174708|-15478.35824038|-15478.35824038|-15519.286933755|-15549.207704173|-15677.863044388||-15677.863044388|-15677.863044388|-15677.863044388|-15677.863044388|-15677.863044388|-15907.625604875|-16046.250672084|15142.808543667|15142.808543667|15142.808543667|15142.808543667|15142.808543667|15142.808543667|15142.808543667|15142.808543667||15142.808543667|15142.808543667|15142.808543667|15142.808543667|15142.808543667|15056.397179241||15056.397179241|15056.397179241||14884.885754712|14251.539727458|-15185.205484381|-15185.205484381|-15185.205484381|-15185.205484381|-15185.205484381|-15185.205484381|-15185.205484381|-15221.33942709|-15349.2660301|-15359.184477888|-15565.760530987|-15812.555899876||14880.699690112|14880.699690112|14880.699690112|14880.699690112|14880.699690112|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535|14633.094381535||14633.094381535|14388.354490985|14388.354490985|14388.354490985|14388.354490985|14335.57543345|14335.57543345|14335.57543345|14222.861592722|14013.178772629|14013.178772629|14013.178772629|14013.178772629|13950.776262505||13950.776262505|13932.973175249|13932.973175249|13932.973175249|13932.973175249|13932.973175249|13932.973175249|13932.973175249|13925.225728268|-15185.594916554|-15185.594916554|-15185.594916554|-15224.549907282|-15428.388785869|-15549.796939082|-15549.796939082|-15549.796939082|-15549.796939082|-15549.796939082|-15549.796939082|-15549.796939082|-15549.796939082|-15549.796939082|-15549.796939082|-15549.796939082|-15762.552154535|-15957.835727261|-16036.484141402|||-16207.204601557|-16451.638685264|-16451.638685264|-16451.638685264|-16589.598539182|-16632.887265758|-16701.65094538|-16701.65094538|-16809.056605978|-16990.000941553
09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM||-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-110788.98158072|-111593.31286747|-113387.01429719|-114874.46033021|-116693.84481134|-119059.82756816|-121022.03063129|-123291.14514587|-128023.49460653|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|111358.48866953|106109.43185503|103988.2576167|97392.508462999|-117302.47343224||-117302.47343224|-117302.47343224|-117302.47343224||-117302.47343224||-117386.29209254|-117386.29209254|-117386.29209254|-117386.29209254|-117386.29209254|-117386.29209254|-117386.29209254|-117386.29209254||||-117386.29209254|-117386.29209254|-118147.56691678|99809.429711312|99809.429711312|99809.429711312|99809.429711312|99809.429711312|99809.429711312|99809.429711312|99809.429711312|99809.429711312|95049.366345903|94777.07371767|93668.970797411|93467.192158056|93467.192158056|93467.192158056|93467.192158056|93467.192158056|88602.435731174||83969.373034638|83138.192260708|81586.880289676|77290.97809964|73595.531221822|-88170.811066474|-88170.811066474|-88170.811066474|79170.115872957|79170.115872957|78832.643036156|78832.643036156|78832.643036156|78832.643036156|78832.643036156|78832.643036156|78832.643036156|78832.643036156|78832.643036156|78832.643036156|77686.270040173|76182.432148362|76182.432148362|75352.702387069|-82412.550370419|-82412.550370419|-82412.550370419|-82412.550370419|-82412.550370419|-82412.550370419|-82412.550370419|-82412.550370419|-82412.550370419|-82412.550370419|-82412.550370419|-82412.550370419|-82412.550370419|-82412.550370419|-82680.611522688|-83470.508052701|-83470.508052701|-84389.45339189|-84454.948213211|-85977.720236901|-87439.778070248|-87439.778070248|-88955.308966942|-89535.212694695|-89535.212694695||-89535.212694695|-89535.212694695|-89535.212694695|-89535.212694695|-89535.212694695|-89535.212694695|83431.553455077|83431.553455077|83431.553455077|83431.553455077|83431.553455077|83431.553455077|83431.553455077|83431.553455077|83431.553455077||83431.553455077|83431.553455077|83431.553455077|81785.05939453|81627.8437717|-89117.157624542||-89117.157624542|-89117.157624542||-89117.157624542|-89117.157624542|-89117.157624542|-89117.157624542|-89117.157624542|-89117.157624542|-89117.157624542|-89117.157624542|-89117.157624542|-89117.157624542|-90002.397360602|-92230.44151178|-94428.268346423|87719.154605005||87719.154605005|87719.154605005|87719.154605005|87719.154605005|87719.154605005|87719.154605005|87719.154605005|87719.154605005|87719.154605005|87719.154605005|87719.154605005|87719.154605005|87126.838450006|86835.376055562|86316.62454049|86316.62454049|86316.62454049|86316.62454049|86316.62454049|86316.62454049|86316.62454049|86316.62454049|86038.709829482|86038.709829482|86038.709829482|86038.709829482|86038.709829482||86038.709829482|86021.549834681|86021.549834681|-93471.052287624|-93471.052287624|-93471.052287624|-93471.052287624|-93471.052287624|-93471.052287624|-93611.937294409|-93611.937294409|-93611.937294409|-94008.564560999|-94008.564560999||-95265.071734443|-96260.587859987|-96260.587859987|-96260.587859987|-96260.587859987|-96260.587859987|-96260.587859987|-96260.587859987|-96260.587859987|-96260.587859987|-97691.892936352|-97691.892936352|-97691.892936352|-97691.892936352|-97691.892936352|-98702.103262613|-101185.67029179|93949.533798311|93949.533798311|93949.533798311|93949.533798311|93949.533798311|93949.533798311|93949.533798311|93949.533798311|93949.533798311|93949.533798311|93282.815331457|||91630.905923841|90889.895470934|88788.772745483|86909.747494981|85248.761995858|85248.761995858|85248.761995858|84487.513328731|83886.125920813|83208.180149151
09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM||-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115344.59438815|-115664.9313434|-115664.9313434|-118233.25704822|-119209.17449802|-120956.91831375|-120956.91831375|-120956.91831375|-120956.91831375|-120956.91831375|-120956.91831375|-120956.91831375|-122956.87177369|-122956.87177369|-122956.87177369|-122956.87177369|-122956.87177369|-122956.87177369|-122956.87177369|-122956.87177369|-123207.6353041|-123254.07091655|-123254.07091655|-123254.07091655|-123254.07091655|-123254.07091655|-123254.07091655||-123254.07091655|-123254.07091655|-123254.07091655||-123254.07091655||-123254.07091655|-123254.07091655|-123254.07091655|-123254.07091655|106757.64532124|106757.64532124|106757.64532124|106757.64532124||||106757.64532124|106757.64532124|106757.64532124|106757.64532124|106757.64532124|106757.64532124|106757.64532124|106757.64532124|106757.64532124|105991.23594858|105991.23594858|105991.23594858|105991.23594858|105991.23594858|105991.23594858|105991.23594858|105991.23594858|105534.70660954|101955.22956615|94989.143962391|-111631.59916539||-111631.59916539|-111631.59916539|-111631.59916539|-111631.59916539|-111631.59916539|-111631.59916539|-111631.59916539|-111631.59916539|102467.77286303|102467.77286303|102467.77286303|102467.77286303|102467.77286303|102467.77286303|102467.77286303|102467.77286303|102467.77286303|102467.77286303|102467.77286303|102467.77286303|102467.77286303|102467.77286303|102467.77286303|102467.77286303|102467.77286303|102467.77286303|102467.77286303|102467.77286303|102467.77286303|100856.02019176|100856.02019176|100856.02019176|100856.02019176|100856.02019176|97973.355768625|97677.969469022|97677.969469022|97677.969469022|97677.969469022|96036.632743358|96032.893423332|96032.893423332|96032.893423332|96032.893423332|96032.893423332|96032.893423332|96032.893423332|96032.893423332|96032.893423332||96032.893423332|96032.893423332|96032.893423332|96032.893423332|96032.893423332|96032.893423332|96032.893423332|96032.893423332|96032.893423332|96032.893423332|96032.893423332|96032.893423332|96032.893423332|96032.893423332|95819.88158148||89416.535090533|89379.483433926|88099.426037695|87435.909280815|87435.909280815|87435.909280815||87435.909280815|87435.909280815||87435.909280815|87435.909280815|86956.565867572|-98785.712937438|-98785.712937438|-98785.712937438|-98785.712937438|-98785.712937438|-100800.79215271|-101495.32461412|-101867.02734902|-102396.69705447|-103624.1078383|90855.733015467||90855.733015467|90855.733015467|90855.733015467|90855.733015467|90855.733015467|90855.733015467|90855.733015467|90855.733015467|90855.733015467|90855.733015467|90855.733015467|90855.733015467|90855.733015467|90855.733015467|90855.733015467|90855.733015467|90855.733015467|90855.733015467|90716.83720661|90716.83720661|90716.83720661|90716.83720661|90716.83720661|90716.83720661|90716.83720661|90716.83720661|90716.83720661||90716.83720661|90716.83720661|90716.83720661|90716.83720661|90716.83720661|90716.83720661|90716.83720661|90716.83720661|90716.83720661|88486.46236597|88486.46236597|88486.46236597|88486.46236597|||88486.46236597|88486.46236597|88486.46236597|88418.291517744|86925.87946416|81550.9771824|78356.641313778|77912.934793087|75297.705325652|-82899.908537145|-82899.908537145|-82899.908537145|-82899.908537145|-82899.908537145|-82899.908537145|-82899.908537145|-82899.908537145|-82899.908537145|-82899.908537145|-82899.908537145|-82899.908537145|-83688.787263495|-84818.873164808|-84818.873164808|-84987.636849787|-86036.26316643|-87129.181296033|-87538.696330222|||-87538.696330222|-87538.696330222|-87538.696330222||-87538.696330222|-88220.773700247|-88371.942839811|-88371.942839811|-90118.825377568|82638.487188187
09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||95633.426573575|95633.426573575|95633.426573575|95633.426573575|95633.426573575|95633.426573575|95633.426573575|93754.652104914|93754.652104914|93754.652104914|93754.652104914|93754.652104914|93754.652104914|93754.652104914|93754.652104914|93754.652104914|93754.652104914|93754.652104914|93050.769484264|93050.769484264|93050.769484264|93050.769484264|93050.769484264|93050.769484264|93050.769484264|93050.769484264|93050.769484264|93050.769484264|93050.769484264|93050.769484264|92834.188315849|92529.034049431|92529.034049431|92529.034049431|92529.034049431|92529.034049431|91837.815610479||91340.777338277|91340.777338277|91340.777338277||91340.777338277||91340.777338277|90995.308153641|88272.564615156|87675.071794618|87243.331777003|87243.331777003|87243.331777003|87243.331777003||||87243.331777003|87243.331777003|87243.331777003|87243.331777003|87243.331777003|87243.331777003|87243.331777003|87243.331777003|87243.331777003|87243.331777003|87243.331777003|87243.331777003|87243.331777003|87164.813085559|86026.890848284|86026.890848284|86026.890848284|86026.890848284|85985.434275871|-92123.146080175|-92123.146080175||-92123.146080175|-92123.146080175|-92123.146080175|-92123.146080175|-92123.146080175|-92123.146080175|-92123.146080175|-92123.146080175|-92123.146080175|-92123.146080175|-92123.146080175|-92142.384533527|-92763.760592808|-93287.511769787|-93586.124188652|-94490.137987391|-95524.244428878|-95524.244428878|-96299.160476531|-96421.185773495|-96421.185773495|-96862.428637217|-97641.587374685|-97873.290240195|-97873.290240195|-97873.290240195|-97873.290240195|-97873.290240195|-97873.290240195|-97873.290240195|-98664.76693355|-99133.074370611|-100461.48747683|-100461.48747683|-100461.48747683|-101418.3194187|-102364.79935411|-104299.77706013|92408.967873924|92408.967873924|92408.967873924|92408.967873924|92408.967873924|90662.357680116|90662.357680116|90662.357680116|90662.357680116|88935.402652211|-96450.079301612||-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612|-96450.079301612||-96450.079301612|-96974.789261249|-96974.789261249|-97405.321401388|-98478.134890431|-98831.260989367||-98834.73443263|-98953.591996861||-98953.591996861|-98953.591996861|-98953.591996861|-98953.591996861|-98953.591996861|-98953.591996861|-98953.591996861|-98953.591996861|90383.528294839|90383.528294839|90383.528294839|90383.528294839|90383.528294839|90383.528294839||90383.528294839|90383.528294839|90383.528294839|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-96336.151889112|-97312.390987902|-97602.710440316|-97602.710440316|-97602.710440316|-97602.710440316|-97602.710440316|-98903.011600351|-99058.901778168|-100193.22419796|-100632.87492593|-100632.87492593|-100632.87492593|-100632.87492593|-100632.87492593|-100632.87492593|-100632.87492593|-100632.87492593|-100632.87492593|-100632.87492593|-100632.87492593|-100632.87492593|||-100632.87492593|-100632.87492593|-100632.87492593|-100647.29070773|-100647.29070773|-100647.29070773|-102374.76745303|-103349.74161448|-103379.20660422|-103379.20660422|-103379.20660422|-104415.7851158|-104563.31495778|-104563.31495778|-106037.01661975|-107385.57402195|-108595.08224661|-119033.42471846|109256.48930275|109256.48930275|109256.48930275|109256.48930275|109256.48930275|109256.48930275|109223.87700306|109129.47778155|109129.47778155|109121.6419795|||108329.60219945|-115574.13033736|-115574.13033736||-115574.13033736|-115574.13033736|-115574.13033736|-115574.13033736|-115574.13033736|-117476.81148595
09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-40541.493927447|-41373.882141608|-42379.313490676|-43176.004309476|-43176.004309476|-43840.004788307|-44211.116431452|-44995.684923836|-45807.988998689|-45807.988998689|-45807.988998689|-45807.988998689|-45807.988998689|-45964.432220765|-46571.591356406|-46893.434840451|-47392.705378279|-48061.339309199|-48270.932565776|-48456.591739752|-48521.213044168|45127.226376992|45127.226376992|45127.226376992|45127.226376992||45127.226376992|45127.226376992|45127.226376992||45127.226376992||45127.226376992|45127.226376992|-48022.400554771|-48022.400554771|-48022.400554771|-48022.400554771|-48022.400554771|-48022.400554771||||-48022.400554771|-48022.400554771|-48022.400554771|-48338.14883305|-48338.14883305|-49525.720925612|-49760.457932854|-49760.457932854|-50015.380164017|-50015.380164017|-50511.533515574|-50571.148350638|-51064.278845661|-51064.278845661|-51064.278845661|-51064.278845661|-51322.566476125|-51322.566476125|-51380.629417917|-51555.424441586|-51555.424441586||-51555.424441586|-51755.549009593|-51755.549009593|-51755.549009593|-51755.549009593|-51755.549009593|-51755.549009593|-51755.549009593|-52644.84455214|-52644.84455214|-52644.84455214|-52644.84455214|-52644.84455214|-52781.289570543|-52781.289570543|-53312.54396727|-53972.271074745|-54309.805945044|-54309.805945044|-54309.805945044|-54309.805945044|-54309.805945044|-54309.805945044|-54309.805945044|-54309.805945044|-54309.805945044|-54309.805945044|-54309.805945044|-54309.805945044|-54522.006605604|-55035.562895116|-55256.180994573|-55473.534438415|-55526.149376016|-56006.832640018|-56646.480711131|-57015.408285347|-57015.408285347|-57294.89809483|-57416.5534387|-57457.281598555|-57975.656294513|-57975.656294513|-58072.951438348|-58264.390487053|-58293.767207837|-58348.63023093|-58476.255812144|-58585.563707249||-58585.563707249|-58585.563707249|-58585.563707249|-58585.563707249|-58585.563707249|-59089.515230276|-59319.156694481|-59319.156694481|-59319.156694481|-59921.28521609|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671||-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671||-60254.761280671|-60254.761280671||-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60254.761280671|-60360.845867413|-61306.495408236|-62490.550453596|58530.112240753||58530.112240753|58530.112240753|58530.112240753|58530.112240753|58530.112240753|58530.112240753|57911.745186218|57911.745186218|57911.745186218|57385.272429131|-60405.597166538|-60405.597166538|-60405.597166538|-60405.597166538|-60405.597166538|-60661.774629487|-61163.082921652|57871.929904975|57871.929904975|57871.929904975|57871.929904975|57871.929904975|57871.929904975|57871.929904975|57871.929904975|57871.929904975|57871.929904975||57871.929904975|57871.929904975|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363||-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-61586.402352363|-62090.447058181|-63189.385620201|-63749.317355779|-64632.574839755|-65136.194266394|-65612.438073771|-65922.145770088|-65922.145770088|-66157.939744542|-66775.488605047|-67144.587113317|-67144.587113317|||-67144.587113317|-67144.587113317|-67419.243349773|-67419.243349773|-67921.381499748|-68202.725524143|-68202.725524143|-68202.725524143|-68202.725524143|-68202.725524143
09123|44107|/equities/hanjinkal|KRX300/KOSPI||-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-81826.189046265|-83534.65449585|-86106.590529287|-86106.590529287|-86106.590529287|-88396.211699208|-90206.901888008|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|79554.808674194|78426.307005178|78426.307005178|76499.446706867|76499.446706867|76499.446706867|76499.446706867|76499.446706867||76499.446706867|76499.446706867|76499.446706867||76499.446706867||76499.446706867|76499.446706867|74854.940785408|70755.489761564|65500.544179516|64895.049088351|63572.276764834|62796.974183149||||-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949||-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-72997.16555949|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73132.644637904|-73503.353412763|-73503.353412763|-73503.353412763|-73709.281569736|65733.657226792|65733.657226792|65733.657226792|65733.657226792|65733.657226792|65733.657226792|64354.063585325|63896.383518964|63896.383518964|63896.383518964|61395.981687738|58824.048954373|58824.048954373|58824.048954373||58248.943282637|57298.825869596|-66585.839247681|-66585.839247681|-66585.839247681|-66585.839247681|-67233.752157631|-67233.752157631|-68504.169064034|60161.519674032|60161.519674032|59096.937869175|59096.937869175|58780.787492808|58780.787492808||58766.10081318|58766.10081318|58766.10081318|57745.6675702|57528.519522445|56309.46613605||55301.115188309|55301.115188309||55301.115188309|55301.115188309|55301.115188309|55301.115188309|55301.115188309|55301.115188309|55301.115188309|55301.115188309|55301.115188309|55301.115188309|55301.115188309|55301.115188309|55301.115188309|55301.115188309||55301.115188309|53808.784183098|53808.784183098|53631.982425664|53309.854846499|53309.854846499|53055.394273888|52494.212094384|52494.212094384|52494.212094384|52494.212094384|52494.212094384|52494.212094384|52494.212094384|52494.212094384|52494.212094384|52494.212094384|52494.212094384|52494.212094384|-67041.141095728|-67041.141095728|-67041.141095728|-67041.141095728|-67041.141095728|-68512.378995253|-71013.75443917|-74309.727154633||-78771.919060704|-82278.942401056|-82278.942401056|-82278.942401056|-82278.942401056|-82278.942401056|-82278.942401056|-82278.942401056|-83021.183236661|-83021.183236661|-83021.183236661|-83021.183236661|70726.984535082|||70726.984535082|70726.984535082|70726.984535082|70726.984535082|70726.984535082|70726.984535082|70726.984535082|70726.984535082|70726.984535082|70726.984535082|70726.984535082|70726.984535082|70726.984535082|70726.984535082|70726.984535082|70726.984535082|70726.984535082|70726.984535082|70726.984535082|70726.984535082|70726.984535082|68774.427261203|68173.98427309|68173.98427309|68054.4269701|66599.363300111|65899.292555679|65684.253002894|||65684.253002894|65684.253002894|65684.253002894|65684.253002894|63254.725558771|60566.361731968|59534.846368853|55438.718187614|54070.797986238|52789.775540265
09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM||-394433.04191422|-409920.42211632|-409920.42211632|-428635.49324238|-428635.49324238|-428635.49324238|-428635.49324238|-467761.65915819|-474540.73239799|376324.01264111|376324.01264111|376324.01264111|376324.01264111|376324.01264111|376324.01264111|342026.68071235|341316.97279004|341316.97279004|341316.97279004|341316.97279004|341316.97279004|341316.97279004|341316.97279004|341316.97279004|341316.97279004|341316.97279004|341316.97279004|341316.97279004|341316.97279004|339935.52532227|338983.91702474|337433.8481787|337433.8481787|331886.28008051|331886.28008051|331886.28008051|322873.64453391||312581.82725989|309479.80806655|304809.71310813||304809.71310813||304809.71310813|304809.71310813|304809.71310813|304809.71310813|304809.71310813|304809.71310813|304809.71310813|286344.12567569||||275160.13963966|273835.68239068|273835.68239068|273835.68239068|273835.68239068|273835.68239068|273835.68239068|273835.68239068|273835.68239068|264309.60583856|264309.60583856|264309.60583856|264309.60583856|261344.00648729|259516.04073582|259516.04073582|259516.04073582|259516.04073582|259516.04073582|259516.04073582|259516.04073582||259516.04073582|259516.04073582|259516.04073582|259516.04073582|259516.04073582|259516.04073582|259516.04073582|259516.04073582|259516.04073582|259516.04073582|257517.8230398|242320.89965926|242320.89965926|242320.89965926|242320.89965926|242320.89965926|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|231060.77725871|230650.86362079|228167.62624533|225799.41863127|225799.41863127|225799.41863127|225799.41863127|225799.41863127|225799.41863127|225799.41863127|225799.41863127|214999.35403475|212277.06003861|209280.06670956||194227.85189952|178303.16877724|165820.02134957|-194653.50302373|-194653.50302373|-194653.50302373|-194653.50302373|-194653.50302373|-194653.50302373|-194653.50302373|-194653.50302373|-194653.50302373|-194653.50302373|-194653.50302373|-194653.50302373||-194653.50302373|-194653.50302373|-201037.22558192|-201746.5469603|-201746.5469603|-201746.5469603||-201746.5469603|-201746.5469603||-201746.5469603|-201746.5469603|-201746.5469603|-201746.5469603|-201746.5469603|-201746.5469603|-201746.5469603|-201746.5469603|-201746.5469603|-201746.5469603|-205680.56691204|-205680.56691204|-205680.56691204|-205680.56691204||-205680.56691204|-205680.56691204|-205817.29656893|-214313.66285437|-216909.62539374|-221007.50480692|172194.93623236|172194.93623236|172194.93623236|172194.93623236|172194.93623236|168373.17798656|168373.17798656|168373.17798656|168373.17798656|168373.17798656|168373.17798656|163803.53109618|161759.47899576|158138.67653372|158138.67653372|158138.67653372|158138.67653372|158138.67653372|158138.67653372|144909.64059302|132426.1873704|132426.1873704|132426.1873704|127723.68811161|127723.68811161|118315.2090129|101766.89890322|73500.303159918|73500.303159918|73500.303159918|73500.303159918|72783.670177687|-90473.912279218|-90473.912279218|-90473.912279218|-90473.912279218||-90473.912279218|-90473.912279218|-90473.912279218|-90473.912279218|-90473.912279218|-90473.912279218|-90473.912279218|-90473.912279218|-90473.912279218|-90473.912279218|-90473.912279218|-91954.346976909|-95059.687625813|-95059.687625813|-98166.319584237|82415.758195473|82415.758195473|82415.758195473|82415.758195473|82415.758195473|82415.758195473|82415.758195473|82415.758195473|82415.758195473|82415.758195473|82415.758195473|82415.758195473|82415.758195473|||82415.758195473|79950.842439414|75439.824932683|73322.027702981|71252.253003312|65869.17000368|65712.683208301|65712.683208301|65712.683208301|65712.683208301
09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP||9762.7774938512|9584.7527709458|9381.3919677175|9165.4355196862|9116.039466318|9104.4882959088|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|9054.199078086|8959.6606116118|8959.6606116118|-9907.4401222317|-9907.4401222317|-9907.4401222317|-9907.4401222317|-9907.4401222317|-9907.4401222317|-9907.4401222317|-9907.4401222317|-9907.4401222317|-9907.4401222317|-9907.4401222317||-9907.4401222317|-9907.4401222317|-9907.4401222317||-9957.7112469242||-10166.901385471|-10216.35973515|-10216.35973515|-10300.873420149|-10300.873420149|-10300.873420149|-10300.873420149|-10300.873420149||||-10300.873420149|-10300.873420149|-10503.74824461|9325.2704612266|9325.2704612266|9325.2704612266|9325.2704612266|9325.2704612266|9325.2704612266|9325.2704612266|9325.2704612266|9325.2704612266|9325.2704612266|9325.2704612266|9285.300512474|9077.1611265112|9077.1611265112|8981.290140568|-9965.5581899393|-9965.5581899393|-9965.5581899393||-9965.5581899393|-9965.5581899393|-9965.5581899393|-9965.5581899393|-9965.5581899393|-9965.5581899393|-9965.5581899393|-9965.5581899393|8797.3972963712|8797.3972963712|8769.8858848569|8683.2065387299|8543.0072652555|8312.6683689233|8312.6683689233|8312.6683689233|8312.6683689233|8312.6683689233|8312.6683689233|8312.6683689233|8312.6683689233|8312.6683689233|8312.6683689233|8312.6683689233|8312.6683689233|8312.6683689233|8312.6683689233|8312.6683689233|8312.6683689233|8144.6315210259|8091.8128011399|7921.1886433825|-8502.6282817626|-8502.6282817626|-8502.6282817626|-8502.6282817626|-8502.6282817626|-8502.6282817626|-8502.6282817626|-8502.6282817626|-8502.6282817626|-8522.364757514|-8543.73861946|-8554.6757468588|-8554.6757468588|-8554.6757468588|-8659.639718732|8086.3153916807|8086.3153916807||8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8086.3153916807|8078.2104735264|8078.2104735264||8078.2104735264|8078.2104735264|8025.7894150293|7935.9745864559|7935.9745864559|7873.3050960621||7833.1167734024|7812.7802104285||7812.7802104285|7812.7802104285|7783.0891226983|7648.3816329609|7648.3816329609|7621.5351477343|-8071.3572386505|-8071.3572386505|-8071.3572386505|-8071.3572386505|-8071.3572386505|-8071.3572386505|-8114.2858207228|-8218.0953563586||-8239.1225191936|-8239.1225191936|-8239.1225191936|-8239.1225191936|-8239.1225191936|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7684.9954381307|7574.9949312563|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7461.0899110827|7371.1628605559|7371.1628605559|7371.1628605559|7371.1628605559|7371.1628605559||7371.1628605559|7371.1628605559|7371.1628605559|7371.1628605559|7371.1628605559|7299.0698450621|7106.7442722912|7086.9380803235|7003.8200892484|6934.8000991649|6889.2223324054|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7152.9795685536|-7224.9772983929|-7254.9747759921|6995.2303275288|||6995.2303275288|6995.2303275288|6995.2303275288|6995.2303275288|6995.2303275288|6995.2303275288|6995.2303275288|6995.2303275288|6995.2303275288|6995.2303275288
09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64706.151921376|-64873.502134862|-65453.891260958|-66126.545845508|-67751.717606121|-68857.464006801|-69858.29334089|-69930.470343697|-69930.470343697|-69930.470343697|-69930.470343697|-69930.470343697|-69930.470343697|-69930.470343697|-69930.470343697|-69930.470343697|-69930.470343697|-70511.633715219|-71346.259683576|-71504.641584662|-71504.641584662|-72132.935094069|-72442.150104521|-72919.321116693|-72919.321116693|-73033.821436503|-73033.821436503||-73033.821436503|-73033.821436503|-73033.821436503||-73033.821436503||-73033.821436503|-73033.821436503|-73033.821436503|-73033.821436503|-73033.821436503|-73033.821436503|-73033.821436503|-73033.821436503||||-73033.821436503|-73033.821436503|-73033.821436503|-73033.821436503|-73033.821436503|-73843.134929448|-74831.26103272|-75173.623369689|-76632.868357641|-76632.868357641|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372||-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-76919.274727372|-78857.589890828|-78857.589890828|-78857.589890828|-78857.589890828|-80063.988767587|-80671.098630652|-81067.887367391|-83092.097074879|-83607.885638754|-84736.539598616|-85918.377331796|-87159.30814644|-88265.897940488|-90200.997711654|-90777.126934693|-90777.126934693|-90777.126934693|-90777.126934693|-90777.126934693|-90777.126934693|-90777.126934693|-90777.126934693|-90777.126934693|-92757.918816326|-93901.712873534|-93901.712873534|-93901.712873534|-93901.712873534|-94323.102313005|-94323.102313005|-95647.891458894|-96138.137603573|-96138.137603573|-97136.819559526|-99040.910621695|-99978.789579662|-101159.45072656|-101159.45072656|-101159.45072656|-101660.50080729|-101906.1120081||-102462.34667566|-103459.30691966|-103459.30691966|-103459.30691966|-103459.30691966|95457.442007761|95457.442007761|95457.442007761|95457.442007761|95457.442007761|92777.56525557|92777.56525557|92777.56525557|92777.56525557|92777.56525557||91313.961395078|90676.623772308|90340.693080343|90109.93563833|90109.93563833|90109.93563833||-97117.584678693|-97117.584678693||-97117.584678693|-97117.584678693|-97117.584678693|-97117.584678693|-97117.584678693|-97117.584678693|-97117.584678693|-97117.584678693|-97117.584678693|-97117.584678693|-97117.584678693|-97347.316309659|-97563.68478851|-97798.5386539||-99315.042948778|-99552.918762492|-99552.918762492|-99552.918762492|-99552.918762492|-99552.918762492|-99552.918762492|-99552.918762492|-99552.918762492|-99552.918762492|-99552.918762492|-99647.68751388|-100747.43057098|-101802.70063442|-102041.8895938|-102587.36861638|-102587.36861638|-102587.36861638|-102587.36861638|-102587.36861638|-102587.36861638|-102587.36861638|-102587.36861638|-102587.36861638|-102587.36861638|-102587.36861638|-102832.55384738|-102832.55384738|-103806.72681396|-103806.72681396|-103806.72681396|-105218.58534885|-108809.5392765|96610.18219498|96610.18219498|96610.18219498|96610.18219498|96610.18219498|96610.18219498|96610.18219498|96610.18219498|96610.18219498||96610.18219498|96610.18219498|93661.313549978|-110179.61118924|-110179.61118924|-110179.61118924|-110179.61118924|-110179.61118924|-110179.61118924|-112025.51462803|-112025.51462803|-112025.51462803|-112025.51462803|-112025.51462803|-112025.51462803|-112025.51462803|-112025.51462803|-116956.12736448|101532.74709948|101532.74709948|101532.74709948|99371.726995635|99371.726995635|99371.726995635|99371.726995635|99371.726995635|99371.726995635|99371.726995635|||99371.726995635|99371.726995635|99371.726995635|99371.726995635|98924.141106261|97915.71234029|94095.235933656|92426.90863891|92426.90863891|92426.90863891
09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||15532.051325356|14888.945917062|14689.384352292|14679.871502546|13669.346978374|-16845.728947517|-16845.728947517|-16845.728947517|-16845.728947517|-16845.728947517|-16845.728947517|-16845.728947517|-17048.587719463|-17790.653021626|-18517.947801807|16353.925171065|16353.925171065|16353.925171065|16353.925171065|16353.925171065|16353.925171065|16353.925171065|16353.925171065|16353.925171065|-18502.314603623|-18502.314603623|-18671.869881017|-18671.869881017|-18910.410978907|17592.165161561|17592.165161561|17592.165161561|17592.165161561|17592.165161561|17592.165161561|17592.165161561|17592.165161561||17592.165161561|17592.165161561|17592.165161561||17592.165161561||17592.165161561|17582.405735068|17438.834240825|17438.834240825|17322.141038055|17322.141038055|17092.934486728|-18800.883076902||||-18800.883076902|-18800.883076902|-18800.883076902|-18800.883076902|-18800.883076902|-19451.536752113|-19837.263057903|-19850.847842115|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822||-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20223.287278822|-20308.096976469|-20340.107751632|-20417.897501813|-21112.165888242|-21112.165888242|-21112.165888242|-21112.165888242|-21112.165888242|-21112.165888242|-21170.739875825|-21435.266528694|-21473.629476327|-21810.900588058|-21810.900588058|-21908.22287562|-22495.247639577|-22572.497377308|-22586.261926401|-22586.261926401|-22586.261926401|-22586.261926401|-22586.261926401|-22586.261926401|-22586.261926401|-22586.261926401|-22586.261926401|-23152.513251557|-23421.125835063|-23873.47315007|-24428.859055633|-25215.914579535|-25215.914579535|-25215.914579535|-25215.914579535|-25239.971988389|-25239.971988389|-25239.971988389|21730.312244225|21730.312244225|21730.312244225|21730.312244225|21730.312244225|21730.312244225|21730.312244225||21730.312244225|21730.312244225|21730.312244225|21730.312244225|21730.312244225|21730.312244225|21730.312244225|21730.312244225|21268.904005216|21268.904005216|19821.004450239|18985.896891083|18985.896891083|18985.896891083|18985.896891083||18655.436505232|18655.436505232|18655.436505232|18655.436505232|18383.818339147|18051.464821274||17887.487433672|17887.487433672||17547.208259636|16984.903403455|-19772.622217482|-19772.622217482|-19772.622217482|-19772.622217482|-19772.622217482|-19772.622217482|-19772.622217482|-19772.622217482|-20248.469130536|-20691.632367262|19138.198095014|19138.198095014||19138.198095014|19138.198095014|19138.198095014|19138.198095014|19138.198095014|19138.198095014|19120.220105571|-20957.463695307|-20957.463695307|-20957.463695307|-20957.463695307|-20957.463695307|-20957.463695307|-20957.463695307|-20957.463695307|-20957.463695307|-20957.463695307|-20957.463695307|-20957.463695307|-20957.463695307|-20957.463695307|-20957.463695307|-20957.463695307|-20957.463695307|-20957.463695307|-21091.070772563|-21457.300858403||-21482.000953782|-21814.445504202|-21974.383893558|-22093.759881731|-22401.39986859|-22703.236956269|-22703.236956269|-22703.236956269|-22703.236956269|-22703.236956269|-22703.236956269|-22703.236956269|-22703.236956269|||-22703.236956269|-22703.236956269|-22703.236956269|-22738.150831645|-22738.150831645|-22738.150831645|-23011.834257383|-23474.260285982|-23788.577893033|-23788.577893033|-23788.577893033|-23788.577893033|-23788.577893033|-23788.577893033|-23788.577893033|-23788.577893033|21117.488348995|21117.488348995|21117.488348995|21117.488348995|21117.488348995|21117.488348995|21117.488348995|21117.488348995|21117.488348995|21117.488348995|21117.488348995|20710.17312734|||20710.17312734|20710.17312734|20710.17312734|20710.17312734|20710.17312734|20710.17312734|20710.17312734|20710.17312734|20710.17312734|20710.17312734
09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-35193.743969637|-35898.604410708|-35923.591158813|-35923.591158813|-35923.591158813|-35923.591158813|-35923.591158813|-35923.591158813|-35923.591158813|-35923.591158813|-35923.591158813|-36378.990176459|-36740.544640509|-37503.382933899|-39131.536593222|-39930.393464449|-39930.393464449|-39930.393464449|-39930.393464449|-39930.393464449|-39930.393464449|-39930.393464449|-39930.393464449|-39930.393464449|-39930.393464449|-39930.393464449|-40569.930203023|-40569.930203023|-41299.922447803|37357.140344793|37357.140344793|37357.140344793|37357.140344793|37357.140344793|37169.044827548|36897.298167273|36897.298167273||36897.298167273|36897.298167273|36413.664630303||36192.348163852||36192.348163852|36192.348163852|36192.348163852|-40587.276123536|-40587.276123536|-40587.276123536|-40587.276123536|-40587.276123536||||-40587.276123536|-40587.276123536|-40587.276123536|-40663.921140168|-40663.921140168|-41759.912377964|-42749.902642182|-43111.002935758|-44706.66992862|-45385.188809578|-45802.987566197|-45819.667443343|-45819.667443343|-45819.667443343|-46549.630492604|-47049.589436227|-48463.432706918|-48917.703007687|-50030.781119652|-50156.330920506|-50156.330920506||-50156.330920506|-50156.330920506|-50156.330920506|-50156.330920506|-50156.330920506|-51943.145467229|-53503.494963588|-54353.883292876|47542.736675462|47542.736675462|47023.415565567|47023.415565567|47023.415565567|47023.415565567|47023.415565567|47023.415565567|47023.415565567|47023.415565567|47023.415565567|46695.574772305|46695.574772305|45211.749747006|45071.675196205|45071.675196205|45071.675196205|45071.675196205|45071.675196205|45071.675196205|45071.675196205|45071.675196205|45071.675196205|45071.675196205|45071.675196205|45071.675196205|45071.675196205|45071.675196205|45071.675196205|45071.675196205|45071.675196205|44757.416884673|40422.129871859|39546.810968732|-43773.653641753|-43773.653641753|-43773.653641753|-43773.653641753|-43773.653641753|-43773.653641753|-43773.653641753||-43773.653641753|-43773.653641753|-43773.653641753|-43773.653641753|-43773.653641753|-44570.726268615|-45063.952007118|41032.698874234|41032.698874234|41032.698874234|40331.038158242|40331.038158242|40331.038158242|40331.038158242|40331.038158242||40331.038158242|40331.038158242|40331.038158242|40331.038158242|40331.038158242|-44114.612444191||-44114.612444191|-44114.612444191||-44114.612444191|-44114.612444191|-44114.612444191|-44114.612444191|-44931.311659495|-44931.311659495|-44965.346288328|-45059.348861954|-45059.348861954|-45059.348861954|-45059.348861954|-45304.832068837|-47449.813409819|43247.129576171||43247.129576171|43247.129576171|43247.129576171|43247.129576171|43247.129576171|43247.129576171|42605.229944352|-46465.580770159|-46788.511744624|-46788.511744624|-46788.511744624|-46788.511744624|-46788.511744624|-46788.511744624|-46788.511744624|-46788.511744624|-46788.511744624|-46945.568605138|-47689.520672375|-48368.911858195|-48390.457620216|-48564.397355796|-48943.083155304|-48943.083155304|-49183.162864356|-49183.162864356|-49183.162864356|-49183.162864356|-49967.403182618|-50694.336869575|-50732.59652175|-51669.551690833|-52242.137650469|-52242.137650469|-52242.137650469|-52242.137650469|-52242.137650469|-52242.137650469|-52242.137650469|-52242.137650469|-53332.691324949|-53332.691324949||-53332.691324949|-53332.691324949|-53332.691324949|-53388.396879216|-53388.396879216|-53388.396879216|-54400.996532463|-54656.662813847|-54698.349152898|-54698.349152898|-54800.94350322|-54930.011521313|-54930.011521313|-54930.011521313|-54930.011521313|-54930.011521313|-55183.346134792|-55581.495705325|-56340.550783694|-56962.121769537|-56962.121769537|-56962.121769537|-56962.121769537|-56962.121769537|-57374.57974393|-58243.977493256|-59521.086103618|-61845.651226242|||55874.905557239|55874.905557239|55874.905557239|55874.905557239|55874.905557239|55874.905557239|55874.905557239|55874.905557239|55874.905557239|55874.905557239
09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM||-67808.584774273|-68101.339227498|-68101.339227498|-69473.710252776|60317.568282047|60317.568282047|60317.568282047|60317.568282047|60317.568282047|60317.568282047|60317.568282047|60317.568282047|60317.568282047|60317.568282047|58441.742535608|55496.38059512|54907.089550133|53560.957566565|53560.957566565|53560.957566565|53560.957566565|53560.957566565|53560.957566565|52532.826652286|52532.826652286|52532.826652286|52532.826652286|51692.029613652|51068.921792946|-56050.645034376|-56050.645034376|-56050.645034376|-56050.645034376|-56230.700886499|-56230.700886499|-56230.700886499|-56230.700886499||-56230.700886499|-56230.700886499|-56230.700886499||-56230.700886499||-56230.700886499|-56230.700886499|-56230.700886499|-56230.700886499|-56230.700886499|-56230.700886499|-56230.700886499|-56230.700886499||||-56230.700886499|-56230.700886499|-56230.700886499|-56230.700886499|-56230.700886499|-57184.11209611|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244|51218.331977244||50159.257752493|-58281.635868341|-58281.635868341|-58281.635868341|-58281.635868341|-58281.635868341|-58281.635868341|-58485.150964824|51949.449979666|51949.449979666|51949.449979666|50988.277755184|48314.753061316|-52318.394400666|-52318.394400666|-52318.394400666|-52318.394400666|-52318.394400666|-52318.394400666|-52682.845542751|-52682.845542751|-52682.845542751|-52738.389558952|-52738.389558952|-53264.877287725|-53583.272043476|-53583.272043476|-53583.272043476|-53583.272043476|-54025.857826085|-54025.953140094|-54959.392377882|-55845.801397518|-55845.801397518|-55845.801397518|-55845.801397518|-55845.801397518|-55845.801397518|-55845.801397518|-55845.801397518|-55845.801397518|-55845.801397518|-55845.801397518|-55845.801397518|-56133.705429034|-56133.705429034|-57044.080776585|-57044.080776585|-57060.089751761||-57144.544168624|51450.453919393|51450.453919393|51450.453919393|51450.453919393|51450.453919393|51450.453919393|50782.820343954|50782.820343954|50782.820343954|50782.820343954|50782.820343954|50782.820343954|50782.820343954|50782.820343954||50353.133715505|49647.926350561|49115.073668582|49115.073668582|49115.073668582|49115.073668582||49115.073668582|49081.445361567||49081.445361567|49081.445361567|48449.932545144|-52710.234664708|-52710.234664708|-52710.234664708|-52710.234664708|-52710.234664708|-52710.234664708|-52710.234664708|-52710.234664708|-52710.234664708|-52710.234664708|-52736.371849676||-53327.619567501|-53327.619567501|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|49489.730155474|-53636.353575633|-53636.353575633|-53636.353575633|-53636.353575633|-53636.353575633|-53636.353575633|-53636.353575633|||-53636.353575633|-53747.041451399|-53747.041451399|-53821.712723777|-55007.458581974|-55419.398424416|-55743.776027129|-56048.640030143|50993.147536334|50993.147536334|50993.147536334|50993.147536334|50993.147536334|50993.147536334|50460.240869065|50460.240869065|50460.240869065|50460.240869065|50460.240869065|50460.240869065|50460.240869065|50460.240869065|50216.654141378|50216.654141378|50216.654141378|50068.504601532|49148.338446146|47764.820495718|||47294.244995242|46833.463642307|46833.463642307|46833.463642307|46717.737380342|46511.374867046|45851.527630051|-49153.833166228|-49153.833166228|-49153.833166228
09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||35896.576015543|35896.576015543|35896.576015543|35896.576015543|35896.576015543|35896.576015543|35896.576015543|35896.576015543|35562.862239492|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34722.927598854|34506.705487437|34506.705487437|34506.705487437|34506.705487437|34506.705487437|34506.705487437|34506.705487437|34210.775702931|34210.775702931|34210.775702931|34162.68957878||34162.68957878|34162.68957878|33198.579669109||33198.579669109||33198.579669109|32417.86629901|31880.69913458|31880.69913458|-34549.647024516|-34549.647024516|-34549.647024516|-34549.647024516||||-34549.647024516|-34549.647024516|-34549.647024516|-34731.66299323|-34731.66299323|-35018.514436922|-35226.127152136|-35320.696835706|-36545.21870634|-37280.7985626|-37780.924151358|-37780.924151358|-37845.471279287|-38300.523643652|-38777.498325496|-38777.498325496|-39516.664806107|-39537.960895675|-39643.810802511|-39643.810802511|-39643.810802511||-39643.810802511|-39643.810802511|-39643.810802511|-39643.810802511|-39643.810802511|-39918.121814144|-39918.121814144|-39918.121814144|-42211.802015715|-43440.496315698|-43440.496315698|-44104.197249959|-44104.197249959|-44104.197249959|-44104.197249959|-45422.896280992|-45422.896280992|-45422.896280992|-45422.896280992|-45586.551423324|-46456.277672598|-46456.277672598|-46456.277672598|-47129.197413998|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441|41747.860650441||40553.178500491|38756.393210482|38756.393210482|38562.659122758|37682.454215031|37682.454215031|37682.454215031|35687.084747544|35687.084747544|35687.084747544|35687.084747544|35687.084747544|35687.084747544|35687.084747544|35687.084747544||35687.084747544|35687.084747544|35687.084747544|35687.084747544|35687.084747544|35687.084747544||35687.084747544|35438.427497271||35245.474996968|32342.194441075|-34193.500141925|-34193.500141925|-34193.500141925|-34193.500141925|-34193.500141925|-34193.500141925|-34362.222379917|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585||-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34619.627018585|-34880.141131761|-34912.717012286|-34912.717012286|-34912.717012286|-34912.717012286|-35147.463346985|-35449.959274427|-35930.505277071|-35930.505277071|-35945.005863412|-36050.006514902|-36371.304339385||-36371.304339385|-36526.449265984|-36782.165851093|-37113.517612326|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955||-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37346.633662955|-37712.926292173|-38211.584769081|-39762.871965645|36356.349673458|36356.349673458|36356.349673458|36356.349673458|36356.349673458|36356.349673458|36356.349673458|36356.349673458|36356.349673458|36356.349673458|36356.349673458|||35880.013079744|35880.013079744|35880.013079744||35880.013079744|35880.013079744|34741.681199716|-36713.068523026|-36713.068523026|-36713.068523026
09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||67923.044031411|67923.044031411|67923.044031411|67923.044031411|65347.826701568|-78853.785647761|-78853.785647761|-78853.785647761|-78853.785647761|-78853.785647761|-78853.785647761|-85720.872941957|-87828.747713285|-88180.768304466|-88180.768304466|-88180.768304466|-88180.768304466|-88180.768304466|-88180.768304466|-88180.768304466|-88180.768304466|-88180.768304466|-88180.768304466|-88180.768304466|-88180.768304466|-88180.768304466|-88180.768304466|-88180.768304466|-88180.768304466|80042.303898089|80042.303898089|80042.303898089|80042.303898089|80042.303898089|80042.303898089|80042.303898089|80042.303898089||80042.303898089|79929.11801739|79929.11801739||79929.11801739||79929.11801739|79929.11801739|78487.908908211|77753.232120234|75548.035689149|-86066.046486535|-86066.046486535|-86066.046486535||||-86066.046486535|-86066.046486535|-86066.046486535|-86706.718318372|-87735.242575969|-93205.82508441|-95617.583427122|-95623.149561229|-95623.149561229|-95623.149561229|-95623.149561229|-95842.388401366|-95985.987112628|-97512.20790292|-98691.342114356|-98814.414135583|-98814.414135583|-98814.414135583|-98814.414135583|-100699.34903954|-101768.35430776||-101768.35430776|-101768.35430776|-101768.35430776|-101768.35430776|-101768.35430776|-101768.35430776|-101768.35430776|-101768.35430776|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|89098.882639342|88643.202932602||-104354.61407881|-104354.61407881|-104354.61407881|-104354.61407881|-104354.61407881|-105677.34897646|-107450.61587991|-107450.61587991|-107450.61587991|-109339.57319991|-111021.7479999|-111851.94222211|-113690.68353758|-113690.68353758|-113690.68353758||-113690.68353758|-113690.68353758|-116628.53726398|-118487.26362664|-120152.51514071|-122502.79460079||-127025.32733421|-128817.03037135||-131932.13626092|-131932.13626092|-133858.89747726|-133858.89747726|||||||||||||-133858.89747726|-143032.10830807|-144202.34256452|-150269.26951614|-160376.96612904|-164641.07347671|-166367.85941857|-174153.17713174|-175003.92238487|-175003.92238487|-178359.91376096|-180599.90417885|-182455.44908761|-186917.1656529|-192974.62850322|-198782.92055913|-204214.35617681|-213571.50686313|-225001.67429236|-233735.19365818|-241550.21517576|-255555.79463973|-269995.32737748|-285828.14153053|-305597.93503392|-325586.59448214|560214.89501985|-184605.67220017|-189606.30244463|-193429.22493848|-199721.36104275|-207879.2900475|-216621.43338611|-226968.2593179|-234242.51035323|-250147.23372581|-268041.37080645|-278968.18978495|-289609.09976105|-314176.77751228|619425.80276413||-130970.50375291|-130970.50375291|-130970.50375291|-133152.29957767|-133152.29957767|-133152.29957767|-133152.29957767|-134750.38801656|-134750.38801656|-134750.38801656|-134750.38801656|-139350.43112951|-144289.36792168|-151465.96435743|-161339.96039714|-168466.62266349|-173362.91407054|-180703.23785616|-187836.93095129|-194963.25661254|-201970.28512505|-206266.98347227|-217029.98163586|-225844.42403984|-234149.36004427|-239288.17782697|-250131.30869663|-266912.56521848|||-279625.07246497|-296027.85829442|-312575.39810491|645649.55766122|-150528.08123738|-150528.08123738|-150528.08123738|-150528.08123738|-150528.08123738|-150528.08123738
09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-29807.908200747|-30314.342445274|-30490.936050304|-31567.70672256|-31752.649825186|-31752.649825186|-31752.649825186|-32258.499805762|-32526.110895291|-32735.939376903|-32735.939376903|-35164.932641003|-36858.258490003|-37445.287211115|-37950.319123461|-38486.813732668|-38486.813732668|-40427.01525852|-41302.239176133|-41310.570306809|-41310.570306809|-41310.570306809|-41310.570306809|-41310.570306809|-41310.570306809|-41310.570306809|-41310.570306809|-41310.570306809|-41870.078118677|36628.92463619|36628.92463619|36628.92463619|36628.92463619|36628.92463619|36628.92463619|36628.92463619|36387.792224223||36387.792224223|36387.792224223|36387.792224223||36387.792224223||36387.792224223|36387.792224223|35251.126677868|35251.126677868|35251.126677868|35251.126677868|35251.126677868|35251.126677868||||35251.126677868|35251.126677868|35251.126677868|35251.126677868|35251.126677868|35251.126677868|35251.126677868|34942.748985022|34942.748985022|34050.276650025|33108.64072225|-38954.713472539|-38954.713472539|-38954.713472539|-38954.713472539|-38954.713472539|-38954.713472539|-38954.713472539|-38954.713472539|-38954.713472539|-38954.713472539||-38954.713472539|-38954.713472539|-38954.713472539|-38954.713472539|-38954.713472539|-40656.436385851|-40656.436385851|-40798.818206501|-42958.648252301|-42958.648252301|-42958.648252301|-42958.648252301|-42958.648252301|-43067.942502557|-43731.047225063|-45273.385805626|-46656.539784029|-48887.821982254|-49650.35775806|-50408.730842289|-51887.478713654|-52291.643015171|-54465.714461302|-55289.68273478|-56563.536371977|48500.639776746|48500.639776746|48500.639776746|48500.639776746|48500.639776746|48500.639776746|48500.639776746|48500.639776746|48500.639776746|48500.639776746|48500.639776746|48500.639776746|48500.639776746|48500.639776746|48500.639776746|48500.639776746|48500.639776746|47494.505070487|47494.505070487|47494.505070487|47494.505070487|45755.005633874|43569.450704305|42841.056338116||42740.867108949|42740.867108949|42740.867108949|42740.867108949|42740.867108949|42740.867108949|42740.867108949|42740.867108949|42740.867108949|42740.867108949|42740.867108949|42740.867108949|42740.867108949|42740.867108949|42287.074565499||-48240.536445889|-48240.536445889|-48240.536445889|-48240.536445889|-48240.536445889|-48240.536445889||-48240.536445889|-48240.536445889||-48240.536445889|-48240.536445889|-48240.536445889|-48240.536445889|-48240.536445889|-48240.536445889|-48240.536445889|-48240.536445889|-48240.536445889|-48240.536445889|-49503.373828765|-50637.082031961|43868.118989464|43868.118989464||43868.118989464|43868.118989464|43868.118989464|43868.118989464|43868.118989464|43868.118989464|43868.118989464|43868.118989464|43868.118989464|43868.118989464|43734.021099404|43501.690110449|41299.100122721|39846.222358579|36826.358176199|35757.064640221|35599.516266912|35564.526255447|35564.526255447|35480.029172719|34100.298823085|34100.298823085|34100.298823085|34100.298823085|34100.298823085|34100.298823085|34100.298823085|34100.298823085|34100.298823085|34100.298823085|34100.298823085|34100.298823085|34100.298823085|34100.298823085|33458.665358983|32519.031307387|32519.031307387|32391.396675786|32391.396675786|31560.983550353|31560.983550353|-35266.731252301||-35266.731252301|-35266.731252301|-35266.731252301|-35266.731252301|-35266.731252301|-35266.731252301|-35266.731252301|-35266.731252301|-35266.731252301|-35266.731252301|-35266.731252301|-35785.256947001|-36266.952163335|-37093.835737039|-37743.150818932|-38053.500909924|-39442.778788805|-40391.976432005|-40841.08492445|-41017.872138278|-41511.524598087|-42590.582886763|-43611.75876307|-43617.981842346|-43617.981842346|-43617.981842346|-44060.699321489|-44060.699321489|||-44060.699321489|-44060.699321489|-44060.699321489|-44417.443690543|-44789.128013016|-44789.128013016|-45104.586681129|-45205.096312365|40531.39348717|40531.39348717
09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM||-65607.450595184|-65607.450595184|-65607.450595184|-65607.450595184|-65607.450595184|-65607.450595184|-65607.450595184|-65607.450595184|-66162.483669662|-66162.483669662|-66162.483669662|60312.637296659|60312.637296659|60312.637296659|60312.637296659|60030.708107398|59509.516181973|59509.516181973|59210.573535526|58867.303928362|58735.893253736|57806.254006608|57806.254006608|57806.254006608|57806.254006608|57779.171118454|57645.890269696|57645.890269696|55930.111444069|-60644.286584676|-60644.286584676|-60644.286584676|-60644.286584676|-60644.286584676|-60644.286584676|-60644.286584676|-60644.286584676||-60644.286584676|-60644.286584676|-60644.286584676||-60644.286584676||56758.883593153|56758.883593153|56758.883593153|56758.883593153|56015.426214615|55500.473571794|55412.306172129|55412.306172129||||55412.306172129|55412.306172129|55412.306172129|55412.306172129|55412.306172129|55412.306172129|55412.306172129|55412.306172129|55412.306172129|55412.306172129|55412.306172129|55191.451302365|55132.038644895|55132.038644895|54718.931827661|-58790.35946581|-58790.35946581|-58790.35946581|-58790.35946581|-58790.35946581|-58790.35946581||-58790.35946581|-58790.35946581|-58790.35946581|-58790.35946581|-58790.35946581|-58790.35946581|-58790.35946581|-58790.35946581|-59733.732739789|-59876.213258998|-59876.213258998|-60318.01473222|-61108.905258023|-61359.894731136|-61809.74658165|-61809.74658165|57863.960545698|57863.960545698|57863.960545698|57863.960545698|57863.960545698|57863.960545698|57863.960545698|57863.960545698|57863.960545698|57863.960545698|57863.960545698|57863.960545698|56971.067272997|-60948.800105755|-60948.800105755|-60948.800105755|-60948.800105755|-60948.800105755|-60948.800105755|-61533.607826825|-61533.607826825|-61533.607826825|-61557.457440672|-61557.457440672|-61557.457440672|-61557.457440672|-62047.174934079|-62707.972148977|58874.701286488|58874.701286488|58874.701286488|58874.701286488|58874.701286488||58874.701286488|58874.701286488|58874.701286488|58874.701286488|58874.701286488|58874.701286488|58874.701286488|58874.701286488|58874.701286488|58874.701286488|58874.701286488|58874.701286488|58874.701286488|58874.701286488|58874.701286488||58874.701286488|58874.701286488|58874.701286488|58874.701286488|58874.701286488|58874.701286488||58874.701286488|58874.701286488||58874.701286488|58874.701286488|58874.701286488|58874.701286488|58874.701286488|57321.89031832|56713.2114648|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305||56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305||56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|56558.943589305|55832.159543672|55396.843937413|55207.604374903|55147.338194337|||53896.096536219|53896.096536219|52792.71177311|52792.71177311|52564.124192344|-57461.558022757|-57461.558022757|-57461.558022757|-57461.558022757|-57461.558022757|-57461.558022757|-57461.558022757|-57461.558022757|-57461.558022757|-57461.558022757|-57461.558022757|-58285.06446973|-59000.071633033|-59480.335349424|-59480.335349424|-60344.817054915|-60784.316947758|-60784.316947758|-60784.316947758|-60827.018830842|-61802.24314538|-63635.825717089|58265.253019623|||58265.253019623|58265.253019623|58265.253019623|58265.253019623|58265.253019623|58265.253019623|58265.253019623|58265.253019623|58265.253019623|58265.253019623
09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-315622.48226031|-320231.45958063|-320231.45958063|-320507.17731181|-323063.53034645|-325209.47816272|-326538.30906969|-332153.6767441|-337865.19638234|-338544.66264704|-347188.51405227|-351697.280964|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298714.68217724|298155.20241916|298016.85172262|298016.85172262|298016.85172262|298016.85172262|298016.85172262|298016.85172262||298016.85172262|298016.85172262|298016.85172262||298016.85172262||298016.85172262|298016.85172262|298016.85172262|298016.85172262|298016.85172262|298016.85172262|295518.72413624|290192.88918736||||290192.88918736|290192.88918736|290192.88918736|290192.88918736|282174.50183632|282174.50183632|282174.50183632|282174.50183632|282174.50183632|282174.50183632|282174.50183632|-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193||-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193|-307474.93749193|280632.57634857|280632.57634857|280632.57634857|280632.57634857|280632.57634857|280515.52635626|280515.52635626|277672.43959467|277672.43959467|277672.43959467|277672.43959467|277672.43959467|277659.72509557|277659.72509557|277659.72509557|274990.40135255|274990.40135255|262683.77928061|-289576.99320905|-289576.99320905|-289576.99320905|-289576.99320905|-289576.99320905|-289576.99320905|-289576.99320905|-289576.99320905|-293807.77023228|-297484.93859023|-297484.93859023|-297484.93859023|-300382.75432311|-300382.75432311|-300382.75432311|-300382.75432311|-300382.75432311|-300382.75432311|-304086.73373223|-304086.73373223|-305846.37081359|-308410.42479521|-308410.42479521||-308410.42479521|-308410.42479521|-308410.42479521|-308410.42479521|-312456.02755024|-314478.91950026|-320267.18456823|-320267.18456823|-322713.53840914|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021||-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021||-327987.68595021|-327987.68595021||-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-327987.68595021|-331764.09550023|-337520.02126232|-337520.02126232|-337520.02126232||-338438.91251369|-341571.0139041|-345745.57100455|-348439.52333839|-352682.80370933|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308||-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|||-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-353754.89521308|-356033.21690342|-365120.24100381|-366560.56157396|-366560.56157396|-366560.56157396|-366560.56157396|-366560.56157396|-370372.85538266|-370372.85538266|-370372.85538266|-377379.77382749|-377379.77382749|-377379.77382749|-377379.77382749|338479.62600271|338479.62600271|338479.62600271|338479.62600271|338479.62600271|338479.62600271|338479.62600271|338479.62600271|327894.0288919|||320965.58765767|319517.31961963|309955.35513293|309034.83903659|301658.42803373|301658.42803373|301658.42803373|301220.12960482|301220.12960482|301220.12960482
09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM||-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-44546.934222687|-45485.482469652|-47117.202744058|-48871.891937842|-49538.213264269|-50614.681404744|-50727.423783049|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545|47143.112492545||47143.112492545|47143.112492545|47143.112492545||47143.112492545||47143.112492545|47120.124991717|46421.141965083|-50765.689524083|-50765.689524083|-50765.689524083|-50765.689524083|-50765.689524083||||-50765.689524083|-50765.689524083|-50765.689524083|-50765.689524083|-50765.689524083|47103.453083937|47103.453083937|47103.453083937|47103.453083937|47103.453083937|47103.453083937|47103.453083937|47103.453083937|47103.453083937|47003.83675993|46876.485288811|46696.094765346|45862.327517051|-50879.55744734|-50879.55744734|-50879.55744734||-50879.55744734|-50879.55744734|-50879.55744734|-50879.55744734|-50879.55744734|-50879.55744734|-50879.55744734|-51502.2860526|47225.881416544|47225.881416544|-50090.143496852|-50090.143496852|-50090.143496852|-50090.143496852|-50090.143496852|-50380.714996502|-50703.032198505|-50703.032198505|-50703.032198505|-50703.032198505|-50703.032198505|-50703.032198505|-50703.032198505|-50703.032198505|-50703.032198505|-50820.035776116|-51137.389847057|-51137.389847057|-51214.560832726|-51214.560832726|-51214.560832726|-51927.28981414|-52230.322015711|-52233.691128567|-52526.16188712|-52526.16188712|-52776.290985689|-53505.892539567|-53505.892539567|-53505.892539567|-53505.892539567|-53505.892539567|-53870.436155075|-54739.373505639|-55771.526117376|-55970.269971128|-55970.269971128|-55970.269971128|-55970.269971128||-55970.269971128|-55970.269971128|-55970.269971128|-55970.269971128|-55970.269971128|-56948.587066019|-56948.587066019|-56948.587066019|-57798.430073355|-58881.588970394|-59596.209967105|-60406.89996345|56701.084707856|56701.084707856|56701.084707856||56701.084707856|56701.084707856|56701.084707856|56701.084707856|56701.084707856|56701.084707856||56701.084707856|56701.084707856||56417.871897618|56042.079886242|-59046.15021001|-59046.15021001|-59046.15021001|-59046.15021001|-59046.15021001|-59046.15021001|-59737.839765444|-59737.839765444|-59997.599739382|-60886.221932647|-61740.24659183|-62172.496213144||-63197.218014605|-63563.575571783|-63659.528413092|-64643.920458991|-64671.022732213|-65451.136369125|-65867.929299028|-66225.47699892|-67044.974443244|-67499.971603605|-68238.857337339|-68618.887878889|-68618.887878889|-68618.887878889|-68618.887878889|-68982.097643209|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604||64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|64118.923544604|63396.740116055||63396.740116055|63396.740116055|63384.247056858|63384.247056858|61976.941174287|-68494.297860852|-68494.297860852|-68494.297860852|-68494.297860852|-68494.297860852|-68494.297860852|-68494.297860852|-68494.297860852|-68494.297860852|-69104.775400947|-69827.528223274|-70813.920248083|65194.769534783|65194.769534783|65194.769534783|65194.769534783|65194.769534783|65194.769534783|65194.769534783|65194.769534783|65194.769534783|65194.769534783|63770.777867855|||63770.777867855|63770.777867855|63770.777867855||63770.777867855|63770.777867855|63770.777867855|63205.89860229|63205.89860229|63106.554002544
09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||29987.997537208|29894.997263565|29783.33029285|29667.589214278|29525.099126975|29050.110141083|28844.847790407|28844.847790407|28844.847790407|28844.847790407|28844.847790407|28844.847790407|28844.847790407|28844.847790407|28844.847790407|28844.847790407|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|28565.210437481|-32090.836037238|-32090.836037238|-32090.836037238|-32090.836037238|-32090.836037238||-32090.836037238|-32090.836037238|-32103.192638566||-32103.192638566||-32739.658487295|-32841.287208106|-32865.319120118|-32952.323895909|-32952.323895909|-32952.323895909|-33044.034015664|-33044.034015664||||-33044.034015664|-33044.034015664|-33044.034015664|-33161.461747733|-33161.461747733|-33446.068608592|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276||-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-34138.748252276|-35037.498058085|-35222.220064539|32219.303616296|32219.303616296|32219.303616296|32219.303616296|32219.303616296|32219.303616296|32219.303616296|32219.303616296|32219.303616296|32219.303616296|32219.303616296|32219.303616296|32219.303616296|-34248.703632|-34248.703632|-34248.703632|-34248.703632|-34248.703632|-34248.703632|-34248.703632|-34726.337368888|-34732.041520987|-35060.601689986|-35386.77965554|-35813.088506155|-35887.233466377|-35887.233466377|-35887.233466377|-35887.233466377|-35887.233466377|-35887.233466377|-35887.233466377|-35887.233466377|-35887.233466377|-35887.233466377|-35887.233466377|-35887.233466377|-35887.233466377|-35887.233466377|-35887.233466377|-35887.233466377||-35887.233466377|-35887.233466377|-35887.233466377|-35887.233466377|-35887.233466377|33461.726592708|33461.726592708|33461.726592708|33461.726592708|33461.726592708|33461.726592708|33461.726592708|33461.726592708|33461.726592708|33461.726592708||33461.726592708|33461.726592708|33461.726592708|33461.726592708|33461.726592708|33461.726592708||33461.726592708|33461.726592708||33460.251769675|32633.613077417|-36362.063611168|-36362.063611168|-36362.063611168|-36362.063611168|-36362.063611168|-36362.063611168|-36416.745198973|-36416.745198973|-37029.716887748|-37174.685430831|-37761.735656424|-37761.735656424||-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-37761.735656424|-38254.706284915|-38969.11809435|-39043.464549278|-39434.405054753|-40418.78339417|-40745.870437967||-41750.967153297|-41953.852392552|-42079.280436169|-42596.480107165|-42596.480107165|-42596.480107165|-42596.480107165|-42596.480107165|-42596.480107165|-42596.480107165|-42779.422341295|-43471.580379216|-43913.925094779|-43913.925094779||-43913.925094779|-43913.925094779|-43913.925094779|38134.362009905|38134.362009905|38134.362009905|37823.903715932|37823.903715932|36154.337462146|-40070.936265917|-40070.936265917|-40070.936265917|-40323.262517686|-40667.51390854|-40711.126565044|-41067.918405605|37359.192102145|37359.192102145|37359.192102145|37359.192102145|37359.192102145|36474.102335716|34974.00259524|-38056.617647648|-38056.617647648|-38056.617647648|-38056.617647648|-38056.617647648|||-38606.626725491|-38606.626725491|36165.993276369||36165.993276369|36165.993276369|36165.993276369|36165.993276369|36165.993276369|36165.993276369
09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM||-59667.018729725|-59667.018729725|-59667.018729725|-59918.909699694|-59946.695691931|-59946.695691931|-59946.695691931|-59946.695691931|-59946.695691931|-59946.695691931|-59946.695691931|-60324.106324368|-61199.007027075|-63176.674474528|-65535.193860587|-66281.015410153|-66281.015410153|-66281.015410153|-66281.015410153|-66281.015410153|-66281.015410153|-66490.017122392|-66718.620823643|-66718.620823643|-66718.620823643|-66718.620823643|-67959.578692936|-68521.754103263|-69746.39344807|-70473.770497855|-70843.07833095|-71792.309256611|-72544.662903445|-72544.662903445|-72544.662903445|-73697.531374914|-73697.531374914||-73697.531374914|-73697.531374914|-73697.531374914||-73697.531374914||-73697.531374914|-73697.531374914|-73697.531374914|-73697.531374914|-73697.531374914|-73697.531374914|-73697.531374914|-73697.531374914||||-73697.531374914|-73697.531374914|-73697.531374914|-74206.215877798|-74206.215877798|-74206.215877798|-75201.350975331|-75823.723305923|-77447.543523736|-77447.543523736|-77447.543523736|-77447.543523736|-79913.937248595|-82032.152498439|-82819.058331599|-82893.398146221|-84242.664606912|-84964.071785458|-86137.857539398|-88525.397265998|-91575.073867991||-91575.073867991|-91575.073867991|-91575.073867991|-91575.073867991|-91575.073867991|-91575.073867991|-91575.073867991|-93038.970964434|-100459.96773826|90025.009961235|90025.009961235|90025.009961235|89816.677734705|88331.743619557|88331.743619557|88331.743619557|88331.743619557|88331.743619557|88331.743619557|88331.743619557|88331.743619557|88331.743619557|88331.743619557|87246.381799508|-94875.000325558|-94875.000325558|-94875.000325558|-94875.000325558|-94875.000325558|-94875.000325558|-94875.000325558|-94875.000325558|-94875.000325558|-94875.000325558|-96155.555917286|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752||-97601.332192752|-97601.332192752|-97601.332192752|-97601.332192752|-97695.924658614|-98543.58663733|90976.758402602|90976.758402602|90976.758402602|90976.758402602|90976.758402602|90976.758402602|90976.758402602|90976.758402602|90976.758402602||90976.758402602|90976.758402602|90976.758402602|90976.758402602|90976.758402602|-99459.738893683||-99459.738893683|-99459.738893683||-99459.738893683|-99459.738893683|-99459.738893683|-100349.70988187|-100953.26913865|-100953.26913865|-100953.26913865|-100953.26913865|-101975.64091192|-101975.64091192|-103217.37879102|-106185.97643447|-107048.1190549|-107048.1190549||-107052.4266871|-107052.4266871|-107052.4266871|-109463.80743011|-110665.34158901|-113911.49065446|-117207.21183829|-117917.54547936|-117917.54547936|103901.30935615|103901.30935615|103901.30935615|103762.56595128|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|102292.71029158|98247.455879532|-110989.56669474|-110989.56669474|-110989.56669474|-111449.51854971|-113255.02061079|-114276.17667962|-114276.17667962|-114276.17667962|-114276.17667962|-114276.17667962|-114276.17667962||-116267.97408847|-118461.35851321|-118461.35851321|-118461.35851321|-118461.35851321|-118461.35851321|-120132.24969866|-120132.24969866|-120132.24969866|-120132.24969866|-120132.24969866|-120132.24969866|-120132.24969866|-120132.24969866|-120132.24969866|-120132.24969866|-123091.38855407|-128105.61431805|-128105.61431805|107063.60138182|107063.60138182|107063.60138182|107063.60138182|107063.60138182|107063.60138182|107063.60138182|107063.60138182|89620.66820202|||82548.018902637|82548.018902637|82548.018902637|82548.018902637|77877.818110613|77877.818110613|77877.818110613|76996.353456237|76316.47524861|76316.47524861
09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||95070.803778903|95039.781976559|94294.202196177|89915.780217974|87100.86690886|86366.502356617|86366.502356617|86038.274514343|86038.274514343|85070.305015936|84819.192413603|84819.192413603|84819.192413603|84819.192413603|84819.192413603|84819.192413603|84819.192413603|84819.192413603|84819.192413603|84819.192413603|-97581.011778322|-97581.011778322|-97581.011778322|-97581.011778322|-98629.851547767|-98629.851547767|-98629.851547767|-99444.279497519|-100149.19944169|-101349.11049076|-101476.78943418|-103990.87714909|-106160.73683003|-106160.73683003|-106160.73683003|-107166.34176547|-107166.34176547||-108279.2686283|-110265.85403144|-111034.28225716||-111543.6469524||-112064.36057271|-112064.36057271|-112064.36057271|-112064.36057271|-112064.36057271|-112064.36057271|-112064.36057271|-112064.36057271||||-112064.36057271|-112993.05927739|-112993.05927739|-112993.05927739|-112993.05927739|-112993.05927739|-115172.91268813|-115172.91268813|-116164.0091744|-116164.0091744|-116164.0091744|-116443.34352711|-117343.57040437|-117343.57040437|-117343.57040437|-117343.57040437|-117343.57040437|-117343.57040437|-117343.57040437|-117343.57040437|-117343.57040437||-117343.57040437|-117343.57040437|-117343.57040437|-117343.57040437|-117343.57040437|-117343.57040437|-117343.57040437|-117343.57040437|-122820.63378263|-125761.81531403|-138768.68368226|116064.6270006|116064.6270006|116064.6270006|116064.6270006|116064.6270006|116064.6270006|116064.6270006|116064.6270006|116064.6270006|116064.6270006|116064.6270006|116064.6270006|116064.6270006|115932.91888956|113469.7278628|113469.7278628|113469.7278628|113469.7278628|113469.7278628|113469.7278628|113469.7278628|113469.7278628|108016.364292|103618.66092392|-117524.8193097|-117524.8193097|-117524.8193097|-117524.8193097|-117524.8193097|-117524.8193097|-117524.8193097|-119493.12813444|-119493.12813444|-119493.12813444|-119493.12813444|-119493.12813444|-119493.12813444|-119493.12813444||-119493.12813444|-119493.12813444|-119493.12813444|-119493.12813444|-119493.12813444|-119493.12813444|-119493.12813444|-119493.12813444|-119493.12813444|-119493.12813444|-119493.12813444|-119493.12813444|-119493.12813444|-119493.12813444|-119493.12813444||-119493.12813444|-119493.12813444|-121397.92014938|-124153.24461042|-124725.90321894|-124725.90321894||-124725.90321894|-124725.90321894||-124725.90321894|-124725.90321894|-124725.90321894|-124725.90321894|-124725.90321894|-124725.90321894|-124725.90321894|-124725.90321894|-124725.90321894|-124725.90321894|-124725.90321894|-124725.90321894|-126795.44802105|-127026.97457864||-127026.97457864|-127026.97457864|-127026.97457864|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|111127.46145228|109297.17939142|108457.6288783|108457.6288783|104162.0431816|104162.0431816|104162.0431816|104162.0431816|104162.0431816|101635.60353511|98756.22615012|97368.029055689|93575.587839654||91515.421008474|91515.421008474|91515.421008474|91515.421008474|91515.421008474|91515.421008474|91515.421008474|91515.421008474|91515.421008474|91515.421008474|91406.023342749|85977.466862481|85977.466862481|85977.466862481|85813.852069423|85040.393338551|85040.393338551|85040.393338551|85040.393338551|83985.381808712|83985.381808712|83985.381808712|82000.424231902|81106.026924335|73212.25213815|72631.560948255|72631.560948255|72631.560948255|||72631.560948255|72340.623275839|71584.025862044|68261.866883164|68261.866883164|68261.866883164|68261.866883164|67359.635763517|67359.635763517|67359.635763517
09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||57766.325454448|57766.325454448|55340.361616053|53628.179573392|-62651.248620169|-62651.248620169|-62651.248620169|-62651.248620169|-62651.248620169|-62651.248620169|-62651.248620169|-62651.248620169|-62651.248620169|-62651.248620169|-65540.276244632|-67605.256451866|-67605.256451866|-67605.256451866|-67605.256451866|-67605.256451866|-67605.256451866|-67605.256451866|-67762.081164252|-67762.081164252|-67762.081164252|-67762.081164252|-68363.423515836|-68531.581684262|-69009.851418741|-69009.851418741|-69009.851418741|-69699.834909712|-70210.927677457|-70383.861330194|-70383.861330194|-71256.618926166|-71256.618926166||-73979.576584629|-75616.196205143|-76629.106894603||-77087.712568551||-77087.712568551|-77087.712568551|-77087.712568551|-77087.712568551|-78186.34729839|-78986.09887772|-78986.09887772|-78986.09887772||||-78986.09887772|-78986.09887772|-78986.09887772|-78986.09887772|-78986.09887772|-78986.09887772|-78986.09887772|-78986.09887772|-78986.09887772|-78986.09887772|-80384.554308578|-80532.838120642|-80560.191791149|-80560.191791149|-80560.191791149|-80560.191791149|-80560.191791149|-80560.191791149|-80560.191791149|-80560.191791149|-80560.191791149||-80560.191791149|-80560.191791149|-80560.191791149|-80560.191791149|-80560.191791149|-80560.191791149|-80560.191791149|-80560.191791149|-81972.517500817|-81972.517500817|-81972.517500817|-81972.517500817|-81972.517500817|-81972.517500817|-81972.517500817|-81972.517500817|-81972.517500817|-81972.517500817|-81972.517500817|-81972.517500817|-81972.517500817|-81972.517500817|-81972.517500817|-81972.517500817|-81972.517500817|-81972.517500817|-81972.517500817|-81972.517500817|-81972.517500817|-85213.908334241|-89715.453704712|81504.347638765|81504.347638765|81504.347638765|81504.347638765|81504.347638765|81504.347638765|81504.347638765|81504.347638765|81504.347638765|81504.347638765|81504.347638765|81504.347638765|81504.347638765|81504.347638765|81504.347638765|81504.347638765|81504.347638765|81504.347638765||81504.347638765|81504.347638765|81504.347638765|81504.347638765|81504.347638765|81504.347638765|81504.347638765|81504.347638765|75909.483231579|75909.483231579|75909.483231579|75909.483231579|75909.483231579|75909.483231579|75909.483231579||75909.483231579|75909.483231579|74121.648035087|-83297.598599736|-83297.598599736|-83297.598599736||-83297.598599736|-83297.598599736||-83297.598599736|-83297.598599736|-83297.598599736|-83297.598599736|-83297.598599736|-83297.598599736|-83297.598599736|-83297.598599736|-83583.05706411|-83583.05706411|-83583.05706411|73283.522259168|73283.522259168|73283.522259168||73283.522259168|73283.522259168|73283.522259168|73283.522259168|73283.522259168|73283.522259168|73283.522259168|-83228.089502998|-83228.089502998|-83228.089502998|-83228.089502998|-83228.089502998|-83228.089502998|-83228.089502998|-83228.089502998|-83228.089502998|-83228.089502998|-83228.089502998|-83228.089502998|-83228.089502998|-83228.089502998|-83228.089502998|-83228.089502998|-84681.210558887|75042.522130758|75042.522130758|75042.522130758||75042.522130758|75042.522130758|75042.522130758|75042.522130758|75042.522130758|75042.522130758|75042.522130758|75042.522130758|75042.522130758|75042.522130758|75042.522130758|75042.522130758|75042.522130758|||75042.522130758|68158.357923064|65564.842136738|65516.47177375|65516.47177375|64205.272356433|64205.272356433|64205.272356433|64205.272356433|64205.272356433|63172.524840482|62797.249822757|59796.944247508|-69254.191704378|-69254.191704378|-69254.191704378|-70182.435227087|-71441.594696763|-72612.882996404|-73503.203329338|-74220.225921486|-74739.139912762|-75320.425120387|-75320.425120387|-75320.425120387|-75844.91680043|68630.943445583|68630.943445583|||68630.943445583|68630.943445583|68630.943445583||68630.943445583|68630.943445583|68630.943445583|68630.943445583|68630.943445583|68630.943445583
09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM||-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43499.234162282|-43560.260180314|-43628.066867015|-43651.388203723|-43651.388203723|-43651.388203723|-43651.388203723|-43651.388203723|-43651.388203723|-43651.388203723|-43651.388203723|-43651.388203723|-44403.685706135|-44403.685706135|-44403.685706135|-44403.685706135|-44403.685706135|-44403.685706135|-44403.685706135|-44403.685706135|-44403.685706135|-44565.20634015|-44894.673711278|-45235.748568087|-45425.831742318|-45635.594743603|-45635.594743603||-46242.327492892|-46332.753762541|-46332.753762541||-46332.753762541||-47141.948625045|-47204.942916717|-47436.047685241|-47850.016224736|-47850.016224736|-47850.016224736|-47850.016224736|-47850.016224736||||-47850.016224736|-47850.016224736|-48439.808792838|-48439.808792838|-48439.808792838|-48439.808792838|-48439.808792838|-48439.808792838|-48439.808792838|-48439.808792838|-48713.584343991|-48713.584343991|-48713.584343991|-48713.584343991|-48713.584343991|-48713.584343991|-48713.584343991|-48713.584343991|-48713.584343991|-48713.584343991|-48713.584343991||-48713.584343991|-48713.584343991|-48713.584343991|-49045.649271101|-49206.27696789|-50059.752186544|-50099.724651716|-50294.138501906|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|44235.461916458|-46077.431033965|-46077.431033965|-46077.431033965|-46077.431033965|-46077.431033965|-46077.431033965|-46077.431033965|-46077.431033965|-46077.431033965|-46088.269938644||-46088.269938644|-46088.269938644|-46088.269938644|-46088.269938644|-46088.269938644|-46088.269938644|-46088.269938644|-46146.320911906|-46146.320911906|-46329.245457673|-46882.49495297|-47280.549947745|-47870.055497494|-48026.747743388|-48026.747743388||-48026.747743388|-48026.747743388|-48026.747743388|-48026.747743388|-48124.551112104|-48124.551112104||-48124.551112104|-48124.551112104||-48124.551112104|-48124.551112104|-48124.551112104|-48124.551112104|-48124.551112104|-48124.551112104|-48124.551112104|-48124.551112104|-48124.551112104|-49074.501235671|-50338.334706301|-51323.149673668|-52004.409047597|-52004.409047597||-52004.409047597|-52004.409047597|-52004.409047597|-52004.409047597|-52004.409047597|-52004.409047597|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52100.345924263|-52662.906016521|-52662.906016521|-52662.906016521|-52662.906016521|-52662.906016521|-52662.906016521|-52662.906016521||-52662.906016521|-52662.906016521|-52662.906016521|46586.084201444|46586.084201444|46586.084201444|46586.084201444|46586.084201444|46586.084201444|46586.084201444|46586.084201444|46586.084201444|46586.084201444|||46586.084201444|45228.982446049|45155.325714744|45155.325714744|45155.325714744|43242.028571938|41632.809524376|40753.121693751|39811.801881945|-42145.098014548|-42145.098014548|-42145.098014548|-42145.098014548|-42145.098014548|-42145.098014548|-42145.098014548|-42183.442238387|-42206.602487097|-42361.546280366|-42361.546280366|-42608.698906118|-42608.698906118|-42608.698906118|-42608.698906118|-42608.698906118|-42608.698906118|-42632.360015422|-42632.360015422|||-42632.360015422|-42632.360015422|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733|-43172.706831733
09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM||-24325.743374319|-24325.743374319|-24325.743374319|-24325.743374319|-24325.743374319|-24325.743374319|-24325.743374319|-24325.743374319|-24386.554597569|-24386.554597569|-24386.554597569|-24386.554597569|-24386.554597569|-24982.282886188|-25646.746797802|-25646.746797802|-25646.746797802|-25646.746797802|-25646.746797802|-25646.746797802|-25646.746797802|-25646.746797802|-25646.746797802|-25646.746797802|-25646.746797802|-25963.051997558|-26168.624139311|-26168.624139311|-26168.624139311|-26497.647105474|-26497.647105474|-26497.647105474|-26497.647105474|-26497.647105474|-26677.941228304|-27375.490253671|-27533.617849026||-27533.617849026|-27533.617849026|-27533.617849026||-27533.617849026||-28801.242054473|-28850.353687659|-28850.353687659|-28850.353687659|-28850.353687659|-29303.170764065|-29620.189737851|-29911.114900931||||-29911.114900931|-29911.114900931|-29911.114900931|-29911.114900931|-30001.238778812|-30506.931976458|-31091.035529397|-31826.934882575|-31826.934882575|-31826.934882575|-32888.260980639|-33575.845534043|-33935.556288125|-33935.556288125|-33935.556288125|26614.2374819|26614.2374819|26614.2374819|26614.2374819|24838.041646555|23319.671767346||23319.671767346|23319.671767346|23319.671767346|22305.190852606|21100.212058451|-23718.468486507|-23718.468486507|-23718.468486507|20410.878362144|20410.878362144|20410.878362144|20410.878362144|20410.878362144|19831.531513493|19809.176537928|-21686.045562032|-21686.045562032|-21686.045562032|-21686.045562032|-21686.045562032|-21686.045562032|-21686.045562032|-21686.045562032|-21686.045562032|-21686.045562032|-21686.045562032|-21686.045562032|-21686.045562032|-21686.045562032|-21686.045562032|-21686.045562032|-21686.045562032|-21686.045562032|-21686.045562032|-22027.714123391|-22027.714123391|-22027.714123391|-22027.714123391|-22027.714123391|-22027.714123391|-22027.714123391|-22027.714123391|-22027.714123391|-22027.714123391|-22027.714123391|-22027.714123391|-22027.714123391|-22027.714123391|-22247.460137101||-22313.844596779|-22386.975456149|-22386.975456149|-22386.975456149|-22386.975456149|-22660.52828461|-22717.318869889|-22717.318869889|-23035.909855432|-23192.677617147|-23394.64179683|-23530.780547359|-23530.780547359|-23530.780547359|-23530.780547359||-23530.780547359|-23530.780547359|-23530.780547359|-23530.780547359|-23530.780547359|-23530.780547359||-23530.780547359|-23530.780547359||-23530.780547359|-23530.780547359|-23530.780547359|-23530.780547359|-23530.780547359|-23530.780547359|-23530.780547359|-23530.780547359|-23530.780547359|-23530.780547359|-23778.645052622|-24270.716725135|-24911.378673006|-24911.378673006||-25204.309636674|-25818.677374082|22775.108121587|22775.108121587|22775.108121587|22775.108121587|22775.108121587|22775.108121587|22775.108121587|22775.108121587|22775.108121587|22775.108121587|22775.108121587|22775.108121587|22775.108121587|22493.550627039|22493.550627039|22493.550627039|22493.550627039|22493.550627039|22493.550627039|22493.550627039|22493.550627039|22493.550627039|22493.550627039|22493.550627039|22493.550627039|22493.550627039|22493.550627039|22493.550627039|22493.550627039|22493.550627039|22493.550627039|22413.334107456|22413.334107456|22391.038751152|22391.038751152|22391.038751152|22391.038751152|22391.038751152|22391.038751152|22391.038751152||22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|||22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956|22236.791671956
09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-196716.80272701|-198748.49482443|-198748.49482443|-198748.49482443|-201998.3275827|-205772.3068651|-205772.3068651|-205772.3068651|-205772.3068651|-205772.3068651|-205772.3068651|-211341.45207234|-218140.5023026|-224933.89144733|-234459.87938592|-246510.97709547|-251373.30788385|-263775.89764873|-268306.55294303|-268812.83660336|-278232.89998958|-278232.89998958|-278232.89998958|-278232.89998958|-278232.89998958|-278232.89998958|-281376.06308585|-281376.06308585|-281376.06308585|-287362.29231761|260657.23889296|260657.23889296|260657.23889296|260657.23889296|260657.23889296|260657.23889296|260657.23889296||260657.23889296|260657.23889296|260657.23889296||260657.23889296||260657.23889296|260657.23889296|255396.93210329|253079.92455921|-283373.24393043|-283373.24393043|-283373.24393043|-283373.24393043||||-283373.24393043|-283373.24393043|-283373.24393043|-283373.24393043|-283373.24393043|-289303.60436714|-295504.00485238|-298060.00539153|-305137.87344668|-305137.87344668|-305137.87344668|-305137.87344668|-305137.87344668|-305486.52605187|-313346.14005763|-314668.57346725|-314668.57346725|-314668.57346725|-315742.85940806|-321742.06600896|-322988.08780378||-322988.08780378|-322988.08780378|-323198.68011493|-323198.68011493|-323198.68011493|-323263.80261102|-323263.80261102|-324793.11401224|-337020.12668027|-340071.14404972|-340071.14404972|-346467.93783302|-358130.17016422|-358130.17016422|-359116.85573802|-360407.61748669|-362036.24165188|-367762.49072431|338557.9661446|338557.9661446|338557.9661446|338557.9661446|338557.9661446|338557.9661446|338557.9661446|338557.9661446|338557.9661446|338557.9661446|338557.9661446|338557.9661446|338557.9661446|338557.9661446|338557.9661446|338557.9661446|-374623.62213689|-374623.62213689|-374623.62213689|-374623.62213689|-374623.62213689|-374623.62213689|-374623.62213689|-374623.62213689|-374623.62213689|-374623.62213689|-382450.65102406|-382450.65102406|-382450.65102406|-382450.65102406|346535.73231949||346535.73231949|346535.73231949|346535.73231949|346535.73231949|346535.73231949|346535.73231949|346535.73231949|346535.73231949|345658.31150554|345658.31150554|344806.55741425|344806.55741425|343887.49034332|343887.49034332|343887.49034332||343887.49034332|338319.4337148|335743.81523867|335412.98386648|335412.98386648|335412.98386648||335264.42651831|334460.47390924||329872.74878804|322247.49865338|-348955.87011886|-348955.87011886|-348955.87011886|-348955.87011886|-348955.87011886|-348955.87011886|-348955.87011886|-348955.87011886|-348955.87011886|321607.28250614|321607.28250614|321607.28250614||321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|321607.28250614|-347806.32266588|-347806.32266588|-347806.32266588|-347806.32266588|-347806.32266588|-347806.32266588|-347806.32266588|-347806.32266588|-347806.32266588|-347806.32266588|-350007.02518431|-351896.69464923|-353718.54961026|-356552.96389309|-356552.96389309|-356552.96389309|-356552.96389309|-356835.06817228|||-356835.06817228|-356835.06817228|-356835.06817228|-356835.06817228|-356835.06817228|-356835.06817228|-361816.74241365|-368234.09909106|-368234.09909106|-368234.09909106|-368234.09909106|-373481.52227991|-373481.52227991|-373481.52227991|-373481.52227991|-373481.52227991|-385396.13586656|-389245.7065184|-389745.22946489|-392550.25496099|-398166.94995666|-402379.94439628|-409088.82710698|373056.94728878|373056.94728878|373056.94728878|373056.94728878|373056.94728878|||373056.94728878|373056.94728878|373056.94728878|364862.46484191|364862.46484191|364862.46484191|364862.46484191|364862.46484191|364862.46484191|364862.46484191
09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM||-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14019.688862023|-14162.98762447|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623||-14221.74390623|-14221.74390623|-14221.74390623||-14221.74390623||-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623||||-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623||-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|-14221.74390623|12994.14909081|12994.14909081|12961.832323123|12844.813692359|12739.237435954|12641.366226487|12641.366226487|12641.366226487|12641.366226487|12641.366226487|12641.366226487|12641.366226487|12641.366226487|12452.073584985|12300.63731665|12164.041462945|12120.333473801|12120.333473801|12120.333473801|12120.333473801|12120.333473801|11956.481637556|11888.868486174|11796.355948112|11796.355948112|11796.355948112|11755.007343348|11755.007343348|11721.674825943|11680.524476472|11680.524476472|11658.916084969|-12564.710445858|-12564.710445858|-12564.710445858|-12579.12271762|-12587.620639037|-12587.620639037|-12634.879041362|-12634.879041362|-12634.879041362||-12634.879041362|-12803.198934846|12140.979241389|12140.979241389|12140.979241389|12140.979241389|12140.979241389|12140.979241389|12140.979241389|12140.979241389|12140.979241389|12140.979241389|12140.979241389|12087.754712654|12030.28301406||11923.065449457|11923.065449457|11711.18383273|11699.362756457|11699.362756457|11636.514173841||11547.177992396|11547.177992396||11466.864435996|11375.96048444|11112.7338716|-11939.731892304|-11939.731892304|-11939.731892304|-11939.731892304|-11939.731892304|-11939.731892304|-11939.731892304|-11939.731892304|-11939.731892304|-12063.035435893|-12151.150484326||-12465.330731588|-12465.330731588|-12465.330731588|-12465.330731588|-12465.330731588|-12465.330731588|-12510.923035097|-12721.386463083|-12721.386463083|12135.231728268|12135.231728268|12135.231728268|12135.231728268|12107.436498955|12107.436498955|12107.436498955|12107.436498955|12107.436498955|12009.929443284|11672.699381426|11326.892155592|11326.892155592|11326.892155592|11301.64218874|11301.64218874|11301.64218874|11210.157987489|11100.175541654|11033.486824749|11033.486824749|11033.486824749|11033.486824749|11033.486824749|11033.486824749|11033.486824749|11033.486824749|11033.486824749|10806.096471944|10795.674172762|10795.674172762|10795.674172762|10668.526858625||10623.36317625|10552.041878143|10552.041878143|10552.041878143|10552.041878143|10235.04653127|10078.822878111|10078.822878111|9935.9143090121|9754.9047877913|-10129.700544762|-10129.700544762|-10129.700544762|-10129.700544762|-10129.700544762|-10129.700544762|-10179.111716402|-10204.56857378|-10305.631748644|-10327.368609605|-10399.776061241|-10399.776061241|-10410.958100297|-10410.958100297|-10442.731222552|-10484.549564857|-10484.549564857|-10484.549564857|||-10484.549564857|-10484.549564857|-10563.943960952|-10589.211944236|-10589.211944236|-10589.211944236|-10589.211944236|-10589.211944236|-10641.902160262|10221.145922478
09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||37545.506524606|37545.506524606|37181.118360673|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-40551.604687716|-41612.894097463|-42111.548997181|-42343.924955851|-42343.924955851|-42343.924955851|-42343.924955851|-42343.924955851|-42982.138839835|-43524.598710928|-43746.776345475|-44107.52927275|-44353.165534419|-44353.165534419|-44353.165534419|-44353.165534419|-44353.165534419|-44353.165534419|-44353.165534419|-44353.165534419|-44353.165534419||-44353.165534419|-44353.165534419|-44734.072816021||-45432.924939489||-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489||||-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489||-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45432.924939489|-45953.249932765|40021.388963594|39809.876626216|38694.307362462|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38276.761047868|38029.734497631|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889||37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889||37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889||37980.803287889|37980.803287889||37980.803287889|37980.803287889|37980.803287889|37980.803287889|37980.803287889|37184.225875432|37068.584306036|36559.054698809|36559.054698809|36115.61633201|-39682.924808191|-39682.924808191|-39682.924808191|-39682.924808191||-39682.924808191|-39682.924808191|-40375.472009101|-41119.968899001|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393||38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|38014.502918393|||38014.502918393|38014.502918393|37931.724878193|37931.724878193|37931.724878193|37931.724878193|37931.724878193|37931.724878193|37931.724878193|37813.027642437|37556.14182493|37470.236820901|37470.236820901|37358.596467668|36992.884964076|36662.960966647|36662.960966647|36662.960966647|36662.960966647|36662.960966647|36662.960966647|36554.89008228|36554.89008228|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|||36181.561277746|36181.561277746|36181.561277746||36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746
09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-174809.17338793|-174842.09199614|-174842.09199614|-174842.09199614|-174842.09199614|-174842.09199614|-174842.09199614|-174842.09199614|-174842.09199614|-174842.09199614|-174842.09199614|-174842.09199614|-181557.87999571|-186864.31110635|-194577.01234039|-198478.39890108|-198478.39890108|-198478.39890108|-198478.39890108|-198478.39890108|-198478.39890108|-199342.04238831|-199342.04238831|-199342.04238831|-202802.26932034|-204574.74368927|-207575.02563686|-207575.02563686|-207575.02563686|180933.65910201|180933.65910201|180933.65910201|180933.65910201|180933.65910201|178774.90949351|178774.90949351|178774.90949351||178774.90949351|178774.90949351|178774.90949351||178774.90949351||178774.90949351|178774.90949351|178477.67721502|175930.75246113|169234.16940125|-196380.71450781|-196380.71450781|-196380.71450781||||-196380.71450781|-196380.71450781|-196380.71450781|-196912.61050347|-196912.61050347|-200314.01167053|-204532.23518947|-208513.59465497|187045.83598715|187045.83598715|187045.83598715|187045.83598715|187045.83598715|187045.83598715|187045.83598715|187045.83598715|187045.83598715|187045.83598715|187045.83598715|187045.83598715|187045.83598715||-212423.44511641|-212423.44511641|-212423.44511641|-212423.44511641|-212423.44511641|-212423.44511641|-212423.44511641|-212423.44511641|-221209.38346267|-223462.66592959|-223462.66592959|-223462.66592959|-227441.85103288|-232157.61225876|-236658.45806528|-242797.47909294|-242797.47909294|-246497.19899216|-247930.10697985|-247930.10697985|-247930.10697985|-247930.10697985|-247930.10697985|-247930.10697985|-247930.10697985|-247930.10697985|-247930.10697985|-247930.10697985|-249117.43069938|-249117.43069938|-249117.43069938|-258019.36744375|-263676.08702847|-263676.08702847|-263676.08702847|-269667.87447608|-271630.97164008|-277951.07960009|-284278.97733344|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804||253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804|253727.83599804||253727.83599804|253727.83599804|253727.83599804|253727.83599804|250864.26222005|250710.29135561||236928.10150623|229093.64133133||229093.64133133|229093.64133133|229093.64133133|229093.64133133|229093.64133133|229093.64133133|229093.64133133|229093.64133133|229093.64133133|229093.64133133|229093.64133133|229093.64133133|226669.53289125|226669.53289125||226669.53289125|226669.53289125|226669.53289125|226669.53289125|226669.53289125|225468.559125|225468.559125|217715.06569444|214405.62854938|210491.13122781|210491.13122781|210491.13122781|210491.13122781|210491.13122781|210491.13122781|210491.13122781|210491.13122781|205601.25691979|201800.76395033|201800.76395033|201800.76395033|185975.07818511|-224622.61590912|-224622.61590912|-224622.61590912|-224622.61590912|-224622.61590912||-224622.61590912|-224622.61590912|-224622.61590912|-226026.11205174|-226026.11205174|-226026.11205174|-226026.11205174|-226026.11205174|-226026.11205174|-226026.11205174|-226026.11205174|-226026.11205174|-226026.11205174|-226026.11205174||-226026.11205174|-226026.11205174|-226026.11205174|-228151.23561305|196808.47666966|196808.47666966|196808.47666966|196808.47666966|196808.47666966|196808.47666966|196808.47666966|196808.47666966|196808.47666966|191426.08518851|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|183025.67773818|||179562.48207573|179562.48207573|179562.48207573|179562.48207573|179562.48207573|179562.48207573|179562.48207573|179562.48207573|179562.48207573|179562.48207573
09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM||-41643.899902316|-41643.899902316|-41643.899902316|-41643.899902316|-41643.899902316|-41643.899902316|-41701.555447018|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-41945.062265556|-42669.513628396|-43691.126253773|38232.485514749|38232.485514749|38232.485514749|38232.485514749|37649.983905277|37204.228750408|37204.228750408|37204.228750408|37204.228750408|37204.228750408|37204.228750408||37204.228750408|37204.228750408|37204.228750408||37204.228750408||37204.228750408|37204.228750408|37204.228750408|37204.228750408|37204.228750408|37204.228750408|36937.925434532|36937.925434532||||36937.925434532|36937.925434532|36937.925434532|36937.925434532|36937.925434532|36937.925434532|36937.925434532|36937.925434532|36937.925434532|36937.925434532|36937.925434532|36937.925434532|36937.925434532|36172.694927257|-42859.433335378|-42859.433335378|-42859.433335378|-42859.433335378|-42859.433335378|-42859.433335378|-42859.433335378||-42859.433335378|-42859.433335378|-42859.433335378|-42859.433335378|-42859.433335378|-42859.433335378|-42859.433335378|-43513.259261531|-46170.288068368|-47387.701318973|-47387.701318973|-47914.112576636|-48862.902862929|-51108.78095881|-52426.423287567|-54259.914763963|-54809.914741536|-54809.914741536|-54809.914741536|-54809.914741536|-54809.914741536|-54809.914741536|-54809.914741536|-54809.914741536|-54809.914741536|-54809.914741536|-54809.914741536|-54809.914741536|-54919.339187082|-54919.339187082|-55471.487985646|-56161.231804728|-56161.231804728|-56161.231804728|-56540.257560808|-57869.453778776|-57869.453778776|-58188.281976418|-58353.646640464|-58811.909432672|-58811.909432672|-59163.232702968|-59375.814114409|-59950.904571566|-60056.672310575|-60056.672310575|-60518.524789528|54185.936117955|54185.936117955||54185.936117955|54185.936117955|54185.936117955|54185.936117955|54185.936117955|54185.936117955|54185.936117955|54185.936117955|51428.915403707|51428.915403707|51428.915403707|51428.915403707|51428.915403707|51428.915403707|51428.915403707||50371.01711523|50123.352350256|49125.94705584|48312.163395377|47939.163090858|47939.163090858||47939.163090858|47939.163090858||47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858||47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47939.163090858|47693.514545398|45978.552188475|45978.552188475|45978.552188475|45476.173126771|45476.173126771|45476.173126771|45476.173126771|44451.30347419|-50205.955730505|-50205.955730505|-50205.955730505|-50205.955730505||-50205.955730505|-50205.955730505|-50205.955730505|-50205.955730505|-50205.955730505|-50205.955730505|-51706.617478339|45769.99826539|45769.99826539|45769.99826539|45769.99826539|45769.99826539|45769.99826539|45769.99826539||45769.99826539|45769.99826539|45769.99826539|45769.99826539|45769.99826539|43930.553628211|43878.392920234|-48708.774552665|-48708.774552665|-48708.774552665|-48708.774552665|-48708.774552665|-48708.774552665|-48708.774552665|-48708.774552665|-48708.774552665|-48708.774552665|-49748.63839185|-50030.526186067|-50030.526186067|-50030.526186067|-50030.526186067|-50030.526186067|-50030.526186067|45141.772558433|45141.772558433|45141.772558433|45141.772558433|||45141.772558433|45141.772558433|45141.772558433||45141.772558433|44788.080620481|44070.089578312|42391.4686152|42391.4686152|41729.409572444
09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP||108848.04422458|108848.04422458|108114.49358287|105899.4373143|105838.26368256|102564.73742506|102066.37491674|100540.41657415|96656.018415726|96224.035939291|96224.035939291|96224.035939291|96224.035939291|96224.035939291|96224.035939291|96224.035939291|96224.035939291|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632||-110736.23365632|-110736.23365632|-110736.23365632||-110736.23365632||-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632||||-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-110736.23365632|-111051.37072924|-114451.52303249|-115723.91448055|-117259.90497839|-117549.89442043|-118433.2160227|-118814.68446967|-119943.43761687|-119943.43761687|-121087.15290764|-124154.60862753|-124154.60862753|-124154.60862753|-124154.60862753|-124154.60862753|-124154.60862753||-124154.60862753|-124154.60862753|-124154.60862753|-124154.60862753|-124154.60862753|-124154.60862753|-124154.60862753|-124154.60862753|103278.58898829|103278.58898829|103278.58898829|100959.54332033|99560.603689251|95395.115210279|90907.54964232|90907.54964232|89963.944047022|89939.268475875|89939.268475875|89939.268475875|89939.268475875|89202.276293058|89202.276293058|89202.276293058|89202.276293058|87035.862547842|85089.84727538|82644.274750422|82462.352547926|82462.352547926|82462.352547926|82462.352547926|82462.352547926|82462.352547926|79947.058386584|79635.620429538|79450.689366153|74150.765962393|73251.562916534|73251.562916534|71635.06990726|69538.966563622|68937.740626247|68391.751953799|68391.751953799|68391.751953799|68391.751953799|68391.751953799|68391.751953799||68391.751953799|68391.751953799|68391.751953799|68391.751953799|68391.751953799|68391.751953799|68391.751953799|68391.751953799|68391.751953799|68391.751953799|68391.751953799|68391.751953799|68391.751953799|68391.751953799|68391.751953799||68351.946615333|67835.496239259|67000.551376954|66795.057085504|65750.063428338|65217.182484893||65217.182484893|65217.182484893||65217.182484893|64736.370194929|64736.370194929|64736.370194929|64736.370194929|64457.077994365|63913.419993739|59764.911104155|-65200.109747957|-65200.109747957|-65566.788608841|59906.187232422|59906.187232422|59906.187232422||59906.187232422|59906.187232422|59906.187232422|59906.187232422|59906.187232422|59906.187232422|59906.187232422|59906.187232422|59906.187232422|59906.187232422|59906.187232422|59906.187232422|59906.187232422|59906.187232422|59906.187232422|59906.187232422|59906.187232422|-65909.306283896|-65909.306283896|-65909.306283896|-65909.306283896|-65909.306283896|-65909.306283896|-66430.513889796|-66430.513889796|-66430.513889796|-66430.513889796||-66430.513889796|-66430.513889796|-66430.513889796|-68111.682099774|-68270.922267602|-68270.922267602|-68270.922267602|-68270.922267602|-68367.691408447|-68408.546009385|-68576.16223265|-68590.1802585|-70839.089176111|-72221.210195679||-72907.663495438|-72907.663495438|-72907.663495438|-72907.663495438|-72907.663495438|-72907.663495438|-74597.40388382|-75941.559870911|-76410.233019083|-76410.233019083|-76410.233019083|-77289.147798981|-78660.16422109|-79624.710865692|-79624.710865692|-79624.710865692|-80338.567628547|-83192.852920608|-83936.50324512|-84185.003605689|-85627.781784099|77814.569926967|77814.569926967|77814.569926967|77814.569926967|77814.569926967|77814.569926967|77814.569926967|||76393.966585519|75688.861785823|75688.861785823||75688.861785823|75688.861785823|75688.861785823|75688.861785823|75688.861785823|75688.861785823
09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM||-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-11986.512767599|-12186.680852887|-12281.867614319|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12697.325983645|-12903.695537383|-13052.995041537|-13174.994490596|-13228.882767329|-13268.888156157|-13268.888156157|-13268.888156157|-13268.888156157|-13268.888156157|-13460.417476737|-13460.417476737||-13582.130529708|-13601.25614412|-13711.612523605||-13711.612523605||-13963.789469965|-13963.789469965|-13963.789469965|-14096.432744406|-14204.369716007|-14487.07746223|-14645.511847829|-14645.511847829||||-14645.511847829|-14645.511847829|-14645.511847829|-14645.511847829|-14645.511847829|-14824.457608699|-15123.841787443|-15400.379763825|-16135.977515362|-16233.308350402|-16755.898167113|-17022.10907457|-17858.4545273|-18022.727252556|-18889.141391729|14274.898922498|14274.898922498|14274.898922498|14274.898922498|14274.898922498|14274.898922498||13070.190565841|13070.190565841|13070.190565841|10781.87840649|10429.309340545|-12855.482295624|-12855.482295624|-12857.621452595|-12857.621452595|-12857.621452595|-12857.621452595|-12857.621452595|-12857.621452595|-12857.621452595|-12857.621452595|-12857.621452595|-12857.621452595|-12937.35716955|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|11619.625922362|-13153.076939105|-13153.076939105|-13309.529932339|-13489.477702598|-13637.753002887|-13727.621669926|-13727.621669926||-13727.621669926|-13727.621669926|-13727.621669926|-13727.621669926|-13758.46852214|-14029.9650246|-14224.961138444|-14507.179042716|-14560.754491907|-14752.504991007|-14911.116656675|-15124.104979278|-15124.104979278|-15124.104979278|-15124.104979278||-15124.104979278|-15124.104979278|-15124.104979278|-15124.104979278|-15124.104979278|-15124.104979278||-15124.104979278|-15124.104979278||-15124.104979278|-15124.104979278|-15124.104979278|-15124.104979278|-15124.104979278|-15124.104979278|-15124.104979278|-15124.104979278|-15366.227754753|-15514.697505281|-15741.886116979|-16111.540129977|-16204.679172811|-16204.679172811||-16481.865747567|-16704.295275075|-17113.66141675|-17789.068240833|-18350.075823148|14457.141925553|14457.141925553|14457.141925553|14457.141925553|14457.141925553|14457.141925553|14457.141925553|12173.491028393|-12777.015050216|-12777.015050216|-12777.015050216|-12866.683389129|-12969.092654587|-13114.547393986|-13216.719326651|-13261.910362946|-13317.610612008|-13317.610612008|-13317.610612008|-13317.610612008|-13317.610612008|-13317.610612008|-13317.610612008|-13317.610612008|12027.161235571|12027.161235571|12027.161235571|12027.161235571|12027.161235571|12027.161235571|11982.956928413|11748.285476014|11533.094973349|11451.77219261|11346.413547344|11283.72042882|||-12405.293266914|-12405.293266914|-12405.293266914|-12405.293266914|-12405.293266914|-12405.293266914|-12687.548074349|-12956.384810774|-12956.384810774|-12956.384810774|-12956.384810774|-13097.094234193|-13165.104704659|-13310.11633851|-13542.351487234|-13607.057208038|-13801.174675597|12492.668213211|12492.668213211|12492.668213211|12492.668213211|12492.668213211|12492.668213211|12492.668213211|12492.668213211|12492.668213211|12492.668213211|12257.964681346|||12094.960757051|12071.770585803|12071.770585803|12071.770585803|11948.919125533|11948.919125533|11948.919125533|11948.919125533|11948.919125533|11948.919125533
09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-139894.18265592|-140970.3058313|-140970.3058313|-140970.3058313|-140970.3058313|-143617.00647923|-147407.78497692|-151625.31664102|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-157442.0087515|-160735.56527944|-162463.12109663|-162463.12109663|-162463.12109663|150744.6180798|150744.6180798|150744.6180798|150744.6180798||150744.6180798|150744.6180798|150744.6180798||150744.6180798||150744.6180798|150744.6180798|147321.13343185|147321.13343185|146450.6103945|146450.6103945|146450.6103945|146450.6103945||||146450.6103945|145441.16652195|145441.16652195|145441.16652195|144673.04508882|144673.04508882|144103.90272815|144103.90272815|144103.90272815|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473||-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-155857.6709473|-156930.34423499|-156930.34423499|-156930.34423499|-159933.71581665|-162787.4620185|-163468.55055259|-163468.55055259|-163468.55055259|-163468.55055259|-163468.55055259|-163468.55055259|-163468.55055259|-163468.55055259|-163468.55055259|-163468.55055259|-163468.55055259|-164232.77845998|-164232.77845998|-164975.30939998|-165486.44932172|-165486.44932172|-165486.44932172|-165486.44932172|-166429.38813525|-166677.09792805|-167596.77547561|-167734.80860852|-167734.80860852|-167734.80860852|-168870.58794036|-168870.58794036|-168870.58794036|-169367.31993373|-169897.02214859|-171135.5801651|-172545.08907234|-173944.54341371||-174010.60379301|-174143.10896663|-174143.10896663|-174143.10896663|-174143.10896663|-175275.67662959|165041.63632391|165041.63632391|165041.63632391|165041.63632391|165041.63632391|165041.63632391|165041.63632391|165041.63632391|165041.63632391||165041.63632391|165041.63632391|165041.63632391|165041.63632391|160724.04035991|-170438.34409308||-170438.34409308|-170438.34409308||-170438.34409308|-170438.34409308|-170438.34409308|-170438.34409308|-170438.34409308|-170438.34409308|-170438.34409308|-170438.34409308|-171505.84376327|-171505.84376327|-171505.84376327|-171505.84376327|-172828.71529252|-175059.68365835||-177921.8707315|-180907.63414612|165577.79952522|165577.79952522|165577.79952522|165319.77725024|160994.19694471|-173867.21955458|-173867.21955458|-173867.21955458|-173935.79950508|-174834.22167232|-175971.35741368|-176307.06379298|-177218.95976998|-178243.28863331|-178337.07305794|-178337.07305794|-178337.07305794|-178337.07305794|-178368.97006437|-180709.96673819|-182849.95893604|-182849.95893604|-183605.50992894|-186411.67769882|-188701.8641098||-189694.12086392|-189694.12086392|-189694.12086392|172313.47466667|172313.47466667|172313.47466667|172313.47466667|172313.47466667|172313.47466667|172313.47466667|172313.47466667|172313.47466667|172313.47466667|||172313.47466667|167592.74962963|167120.6785551|167120.6785551|165628.53172789|162326.14636433|158998.9461288|158998.9461288|154476.60680978|-164703.46744084|-164703.46744084|-164703.46744084|-164703.46744084|-164703.46744084|-164703.46744084|-165153.85271204|-168020.94745782|-170001.05273091|-171411.59496696|-171411.59496696|-171411.59496696|-172396.21662995|-173784.68514439|-174166.3168271|-176212.57425234|-178530.63805815|-178603.35007816|-178603.35007816|||-178603.35007816|-178603.35007816|-178603.35007816||-178603.35007816|-178603.35007816|-178603.35007816|-178603.35007816|-178603.35007816|-178603.35007816
09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM||60192.941999751|60164.379999723|57771.533333026|56758.751113763|56758.751113763|56758.751113763|56758.751113763|56758.751113763|56758.751113763|56758.751113763|56758.751113763|54076.390126403|52684.877918226|51977.667913772|51977.667913772|51977.667913772|51977.667913772|51947.40879308|49763.090676848|49763.090676848|49763.090676848|49763.090676848|47353.434085386|-54216.511361776|-54216.511361776|-54216.511361776|-54216.511361776|-54216.511361776|-54216.511361776|-54687.051063921|-54687.051063921|-54947.754715804|-54947.754715804|-54947.754715804|-54947.754715804|-54947.754715804|-54947.754715804||-56741.949684226|-59335.499649141|-61077.160060667||-61077.160060667||-61782.455501601|-61782.455501601|-61782.455501601|-62474.950557335|-62766.513282896|-62766.513282896|-62766.513282896|-62766.513282896||||-62766.513282896|-62766.513282896|-62766.513282896|-62766.513282896|-62766.513282896|-64751.68142544|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492||-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-66180.034478492|-70461.149420546|60652.020813489|60652.020813489|60652.020813489|60652.020813489|60652.020813489|60652.020813489|60652.020813489|60652.020813489|60652.020813489|60652.020813489|60652.020813489|60652.020813489|60652.020813489|60652.020813489|60652.020813489|60652.020813489|60652.020813489|60263.605942579|60263.605942579|59896.937557658|59896.937557658|59896.937557658|59896.937557658|59896.937557658|59896.937557658|59389.429083528|59389.429083528|52388.254537254|-68251.939403052|-68924.377114502|-70077.08568278|59328.216617123|59328.216617123|59328.216617123|59328.216617123|59328.216617123|59328.216617123|56136.907352358|54274.341502621|54110.379447356||52660.801956606|52660.801956606|52660.801956606|52660.801956606|52660.801956606|51565.187600748|51565.187600748|51351.543363432|51351.543363432|51351.543363432|51351.543363432|49762.825959369|49550.101421427|49550.101421427|49550.101421427||49550.101421427|49550.101421427|49550.101421427|49550.101421427|49550.101421427|49550.101421427||49550.101421427|49550.101421427||49550.101421427|46404.549762363|46404.549762363|46404.549762363|46404.549762363|46404.549762363|46404.549762363|46404.549762363|46404.549762363|46404.549762363|46404.549762363|46404.549762363|46099.499735959|44488.333039954||43527.308696782|43527.308696782|43527.308696782|41127.565218646|-47664.504532428|-47664.504532428|-47664.504532428|-47664.504532428|-47664.504532428|-48310.560591587|-48864.51176843|-49410.568631589|-49903.737853198|-49903.737853198|-49903.737853198|-49903.737853198|-49903.737853198|-49903.737853198|-49903.737853198|-49903.737853198|-49903.737853198|-50015.264281331|-50314.182534812|42326.78508368|42326.78508368|42326.78508368|42326.78508368|42326.78508368|42326.78508368|42326.78508368|42326.78508368|42326.78508368|42326.78508368|42326.78508368|42326.78508368|41501.566148982|41501.566148982|41501.566148982|41501.566148982|41501.566148982|41501.566148982|||41501.566148982|41501.566148982|41501.566148982|41501.566148982|41501.566148982|41501.566148982|41501.566148982|41501.566148982|41501.566148982|41501.566148982|41501.566148982|37828.485801072|37828.485801072|37828.485801072|37584.428667858|33927.142964287|31357.936626985|30681.04069665|30156.051239903|30156.051239903|30156.051239903|30156.051239903|30156.051239903|29237.279155447|28353.387376293|-30320.113338418|-30320.113338418|-30320.113338418|||-30320.113338418|-30320.113338418|-30320.113338418||-30320.113338418|-30320.113338418|-30320.113338418|-30320.113338418|-30320.113338418|-30320.113338418
09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM||-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18383.984659504|-18536.094066116|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344||17711.424363344|17711.424363344|17711.424363344||17711.424363344||17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344||||17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17711.424363344|17600.471514827|17599.968349807|17458.788086182|17458.788086182|17412.54231798|17367.824797755|17230.91644195|17157.129379945|17019.588199939|-17973.346613721|-17973.346613721|-17973.346613721|-17973.346613721|-17973.346613721||-17973.346613721|-17973.346613721|-17973.346613721|-17973.346613721|-17973.346613721|-17973.346613721|-17973.346613721|-17973.346613721|-18156.954239556|-18156.954239556|-18156.954239556|-18156.954239556|-18156.954239556|-18156.954239556|-18156.954239556|-18215.504710617|-18356.671900686|-18433.960083245|-18433.960083245|-18433.960083245|-18562.733425828|-18569.35998056|-18569.35998056|-18569.35998056|-18638.177756178|-18777.975284642|-18813.82205153|-18813.82205153|-18813.82205153|-18813.82205153|-18813.82205153|-18813.82205153|-18813.82205153|-18813.82205153|-18813.82205153|-18813.82205153|-18813.82205153|-18813.82205153|-18813.82205153|-18813.82205153|-18897.580057255|-18905.592663278|-18905.592663278|-18955.658514754|-19068.509460837|-19158.343845375|-19242.604272639|-19379.560302932|-19422.367214657||-19422.367214657|-19422.367214657|-19422.367214657|-19422.367214657|-19422.367214657|-19422.367214657|18626.62815309|18626.62815309|18626.62815309|18626.62815309|18626.62815309|18626.62815309|18626.62815309|18626.62815309|18626.62815309||18626.62815309|18626.62815309|18626.62815309|18626.62815309|18446.763151962|18446.763151962||18438.90097194|18438.90097194||18438.90097194|18438.90097194|18438.90097194|18438.90097194|18438.90097194|18438.90097194|18438.90097194|18438.90097194|18438.90097194|18438.90097194|18438.90097194|18438.90097194|18438.90097194|18438.90097194||18438.90097194|18438.90097194|18438.90097194|18438.90097194|18438.90097194|18438.90097194|18262.112191044|18064.56910116|-18678.294220338|-18678.294220338|-18678.294220338|-18678.294220338|-18678.294220338|-18678.294220338|-18678.294220338|-18678.294220338|-18678.294220338|-18678.294220338|-18678.294220338|-18678.294220338|-18678.294220338|-18701.993578153|-18814.992864615|-18826.658738461|-18876.843042734|-18905.011480005|-18905.011480005||-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|||-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18905.011480005|-18985.568311116|-19160.631456796|-19237.368285329|-19278.186983699|-19351.318870777|-19486.465411974|-19608.850457749|-19766.50050861|-19802.099393345|-19802.099393345|-19890.665992606|-20021.29554734|-20095.673515235|||-20095.673515235|-20411.859461372|-20761.261263884||-20761.261263884|-20761.261263884|-20811.232364779|-20811.232364779|-20811.232364779|-20811.232364779
09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-235113.4524482|-238720.50272022|-244817.22524469|-250408.02804966|-253814.47561073|-289349.41734525|-305721.57482806|-312385.08314229|-315732.62433784|-315732.62433784|-315732.62433784|-318452.91593094|-321031.01770104|-325265.24537123|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931|288945.15124931||288945.15124931|288945.15124931|288945.15124931||288945.15124931||288945.15124931|279411.2791659|267734.75462877|266788.61625419|-292023.31326643|-292023.31326643|-294081.45918492|-296618.28798324||||-300368.81739444|-300368.81739444|-300368.81739444|-300368.81739444|-300368.81739444|-307882.01932716|-313271.01151501|-313271.01151501|-320044.45866051|-320044.45866051|-321647.47982779|-321647.47982779|-321908.86353331|-321908.86353331|-321908.86353331|-321908.86353331|-321908.86353331|-322565.40392591|-322767.11547323|-324045.73124094|-324045.73124094||-324045.73124094|-324045.73124094|-324045.73124094|-324045.73124094|-324045.73124094|-324045.73124094|-324045.73124094|-325161.92360105|-336985.47066783|-339087.00082448|-339087.00082448|-346235.55647165|-358034.63761932|-358034.63761932|-358788.48624368|-364653.87360409|-365519.18491594|-365519.18491594|-365519.18491594|-365519.18491594|-365519.18491594|-365519.18491594|-365519.18491594|-365519.18491594|-365519.18491594|-365519.18491594|-365519.18491594|-368926.13495099|-368926.13495099|-368926.13495099|-368926.13495099|-368926.13495099|-368926.13495099|-368926.13495099|-368926.13495099|-375195.7055011|-380911.89500122|-387485.43889024|-390344.93210027|-398049.92455586|-399388.80506206|-405793.11673563|-410918.45282097|-410918.45282097|-410918.45282097|-410918.45282097|-410918.45282097|-410918.45282097|-415437.16980107||368941.54199469|368941.54199469|368941.54199469|368941.54199469|368941.54199469|368941.54199469|368941.54199469|368941.54199469|368941.54199469|368941.54199469|368941.54199469|366823.93554966|362693.26172184|360520.29080204|352550.32311338||345694.80345931|340345.401208|340345.401208|340345.401208|340345.401208|340345.401208||334467.11245334|331631.49856425||331631.49856425|331631.49856425|312173.88729361|310248.76365957|309554.18184397|308865.75760441|308459.88697449|308459.88697449|308459.88697449|298237.48421997|298237.48421997|298237.48421997|298237.48421997|298237.48421997||298237.48421997|298237.48421997|298237.48421997|298237.48421997|298237.48421997|297958.31579997|297842.57311108|290047.30345675|279885.89272972|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-303924.94069937|-307305.48966597|-313228.32185108|-314614.80205675||-315683.11339639|-317175.68155155|-320556.31283505|-321173.68092784|-324192.97880871|-324964.42089857|-327016.02322063|-329295.58135625|-330210.67401407|-330210.67401407|-330210.67401407|-330956.30446007|-336350.10586812|||-336350.10586812|-336350.10586812|-336350.10586812|-337460.3647025|-337460.3647025|-337460.3647025|-342650.405225|-350247.0711236|-350247.0711236|-350247.0711236|-350247.0711236|-350247.0711236|-350247.0711236|-351718.96791511|-355856.75051248|-355856.75051248|-361729.72279165|-364941.01579216|-364941.01579216|-371073.35088017|-373998.16764464|-379942.40849404|-386824.89832671|-389805.44258524|-390867.15842804|353729.1828152|353729.1828152|353729.1828152|||353729.1828152|353729.1828152|353729.1828152||353729.1828152|353729.1828152|353729.1828152|353729.1828152|353729.1828152|353729.1828152
09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-62463.521818809|-63670.579798677|-63728.421998529|-67737.135553922|59016.696305561|59016.696305561|59016.696305561|59016.696305561|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58522.137236521|58403.873131507|58403.873131507|58159.859035008|56294.287816675|55210.319796306|54479.407155933|54479.407155933|54141.243402386||54141.243402386|52029.159335985|49543.510373317||49273.719069445||49273.719069445|49273.719069445|49273.719069445|49273.719069445|48448.576743828|48448.418604253|47687.131782503|46568.542720611||||46568.542720611|46568.542720611|46568.542720611|46568.542720611|46568.542720611|46568.542720611|46568.542720611|46568.542720611|46568.542720611|46568.542720611|46568.542720611|46568.542720611|46568.542720611|45934.003358778|45934.003358778|45325.930072566|45325.930072566|45156.668301427|45156.668301427|45156.668301427|45156.668301427||44279.63144603|42924.15022255|42924.15022255|42924.15022255|42924.15022255|42924.15022255|42924.15022255|42924.15022255|42924.15022255|42924.15022255|42815.000274753|42815.000274753|42583.333638614|40850.354785479|40850.354785479|40850.354785479|38931.335476433|38931.335476433|38931.335476433|38931.335476433|38931.335476433|38370.928307147|37603.809230164|36816.953676494|36816.953676494|36816.953676494|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|36231.66417168|-40899.621209101|-40899.621209101|-40899.621209101|-40899.621209101|-40899.621209101|-40899.621209101||-40899.621209101|-40899.621209101|-40899.621209101|-41180.134676779|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158||36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158||36454.948932158|36454.948932158||36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36454.948932158|36177.721035731||34455.801150813|33588.406722775|33588.406722775|33588.406722775|33588.406722775|33395.451914194|33325.502126883|32156.113474314|30870.681638127|30447.979597919|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29878.462081166|29437.180090184|29010.75565576|28738.278587358|28738.278587358|26761.976208176|26652.195786862|26637.989516921|26637.989516921|26637.989516921|26637.989516921|26637.989516921|26637.989516921||26094.988352135|25900.302271726|25900.302271726|25900.302271726|25900.302271726|25900.302271726|25900.302271726|25900.302271726|25900.302271726|25900.302271726|25728.113635251|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|-27926.344032804|||-27926.344032804|-27926.344032804|-28184.826703115|-28449.807447906|-28847.293145562|-28847.293145562|-29039.250796991|-29039.250796991|-29232.500885545|-29320.680105611
09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM||-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-86597.855437624|-88064.283819582|-88343.648688425|-90765.165209361|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-93986.425484707|-95829.361649675|-95990.893895301|-95990.893895301|-95990.893895301|-97339.88210589|-98016.535673212|-99001.706303568|-99074.118115076||-100243.46457231|90251.839782948|90251.839782948||90251.839782948||90251.839782948|90251.839782948|90251.839782948|90251.839782948|90251.839782948|90251.839782948|90251.839782948|90251.839782948||||90251.839782948|90251.839782948|90251.839782948|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992||89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89653.059650992|89075.621834435|-97502.579077109|-97502.579077109|-97502.579077109|-97502.579077109|-97502.579077109|-97502.579077109|-97502.579077109|-97502.579077109|-97502.579077109|-98569.532307899|-99247.712356515|-99247.712356515|-99247.712356515|-100091.00290928|-100091.00290928|-100310.49741886|-100310.49741886|-101348.89105146|-101348.89105146|-101348.89105146|-101348.89105146|-102687.65672384|-103057.60089363|-103057.60089363|-104475.11210404|-104905.68011559|-105050.75568399|-106600.83964888|-107586.83907269|-107586.83907269|-108952.0434141|-109022.47891191|-109022.47891191|-109022.47891191|-109022.47891191|-110458.30990212|-111309.23322458|-112605.22620319||-112605.22620319|-113444.69578132|-115021.88420146|-115231.33852033|-115231.33852033|-116212.59835592|-119725.10928435|-122589.02380784|-122589.02380784|-124282.24867538|-124574.72075042|-126699.68972269|-128466.90089221|-128466.90089221|-130407.81687467||-130407.81687467|-130407.81687467|-130407.81687467|-130407.81687467|-130407.81687467|-130407.81687467||-130407.81687467|-130407.81687467||-130407.81687467|-130407.81687467|-130407.81687467|-130407.81687467|-130407.81687467|-130407.81687467|-130407.81687467|-130407.81687467|-130407.81687467|-130407.81687467|-131635.13687253|-131635.13687253|-131635.13687253|-131635.13687253||-131635.13687253|-131635.13687253|-132594.59652503|-132932.88502781|-133136.53891979|-133262.82102199|-134314.24557999|-134488.05064444|-135004.62680146|-135004.62680146|-135004.62680146|-135004.62680146|-139829.20926766|-139829.20926766|-139829.20926766|-139829.20926766|-139829.20926766|-139829.20926766|-139829.20926766|-139829.20926766|-139842.06740082|-139842.06740082|-139842.06740082|-139842.06740082|-139842.06740082|-139842.06740082|-139842.06740082||-139842.06740082|-141507.85266758|-143664.28074175|126865.21276795|126865.21276795|126865.21276795|126865.21276795|126865.21276795|126865.21276795|126865.21276795|126865.21276795|126865.21276795|126865.21276795|||126865.21276795|126865.21276795|124576.18860241|124576.18860241|123634.65400267|121294.06000297|121191.16598487|121191.16598487|121191.16598487|120156.74494979|120156.74494979|120156.74494979|120156.74494979|120156.74494979|120156.74494979|120156.74494979|120156.74494979|120156.74494979|120156.74494979|120156.74494979|120156.74494979|117913.04994421|114855.54632445|114855.54632445|114855.54632445|114855.54632445|114855.54632445|114855.54632445|||113617.27369384|112469.19299315|111137.99221461|110764.43579401|108788.26199335|106336.95777039|105927.14948683|105927.14948683|105927.14948683|105927.14948683
09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-28822.886946246|-29155.985495829|-29359.428328699|-29624.364809666|-30014.86942341|-30014.86942341|-30014.86942341|-30102.51779212|-30102.51779212|-30102.51779212|-30102.51779212|-30658.353102355|-30948.170113728|-31403.522348587|-31798.358165096|-31989.081353145|-31989.081353145|-31989.081353145|-31989.081353145|-31989.081353145|-31989.081353145|-31989.081353145|-31989.081353145|-31989.081353145|-32116.149818698|-32116.149818698|-32217.944242997|-32335.116349379|-32335.116349379|-32761.240388199|-33020.822653555|-33398.136281728|-33769.507326069|-33769.507326069|-33769.507326069|-33769.507326069|-33769.507326069||-33769.507326069|-33769.507326069|-33769.507326069||-34993.897028966||-35588.50459092|-35588.50459092|-35588.50459092|-35588.50459092|-35588.50459092|-35588.50459092|-35588.50459092|-35588.50459092||||-35588.50459092|-35588.50459092|-36326.240235703|-36326.240235703|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215||-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|-36355.656314215|32856.231137738|32856.231137738|32856.231137738|32254.145708598|32251.828565108|32241.918385486|32241.918385486|32241.918385486|32241.918385486|32241.918385486|32241.918385486|32241.918385486|32241.918385486|32241.918385486|32241.918385486|32241.918385486|32241.918385486|31947.02924171|31947.02924171|31947.02924171|31947.02924171|31810.588046345|31581.208940383|31498.097457263|31498.097457263|31483.997174737|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098||31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31173.223800098|31164.782469256|31164.782469256||29827.536076951|29157.567348294|29157.567348294|29157.567348294|29157.567348294|29157.567348294||29157.567348294|29157.567348294||29157.567348294|29157.567348294|28977.852609215|-31326.731427772|-31326.731427772|-31326.731427772|-31326.731427772|-31326.731427772|-31528.069543929|-31528.069543929|-31528.069543929|-31528.069543929|-32033.966159921|-32659.962399912||-33141.31160483|-33141.31160483|-33307.012894255|-33653.410980562|-33653.410980562|-33688.778988348|-33688.778988348|-33826.421098164|-34229.356775738|-35341.799518193|-35341.799518193|-35341.799518193|-35341.799518193|-35341.799518193|-35341.799518193|-35341.799518193|-35341.799518193|-35341.799518193|-35341.799518193|-35341.799518193|-35341.799518193|-35341.799518193|-35341.799518193|-35341.799518193|-35341.799518193|-35341.799518193|-35341.799518193||-35341.799518193|-35341.799518193|-35960.332797992|-37275.369775547|32409.249226747|32409.249226747|32409.249226747|32409.249226747|32409.249226747|32409.249226747|32409.249226747|32409.249226747|32409.249226747|||32409.249226747|32409.249226747|32409.249226747|32409.249226747|32038.054696386|31683.949662651|30479.388514056|30179.876126729|28941.529029699|-30721.06056044|-30721.06056044|-30721.06056044|-30721.06056044|-30721.06056044|-30721.06056044|-30978.956178267|-31253.171820465|-31253.171820465|-31253.171820465|-31253.171820465|-31253.171820465|-31436.857578295|-31448.589602833|-31448.589602833|-31590.099558703|-31933.443954115|30058.233908437|30058.233908437|||30058.233908437|30058.233908437|30058.233908437||30058.233908437|30058.233908437|30058.233908437|30058.233908437|30058.233908437|30058.233908437
09156|43527|/equities/kogas|KRX300/KOSPI||41770.987929164|41770.987929164|41770.987929164|41770.987929164|41206.653254626|40107.39250514|39874.880561267|38724.867290297|37305.40810033|-42857.698121316|-42857.698121316|-42857.698121316|-42857.698121316|-42857.698121316|-42857.698121316|-42857.698121316|-42857.698121316|-42857.698121316|-42857.698121316|-42857.698121316|-42857.698121316|-43514.109023684|-43865.676692982|-44625.751881092|-45270.27986788|-45439.199853199|-45718.555392444|-46067.969620301|-46067.969620301|-46651.814346051|-46651.814346051|-46843.682606723|-49230.780995954|-49230.780995954|-49509.201106616|-50606.729761254|-50606.729761254||-50776.921956949|-51021.508588826|-51021.508588826||-52387.787320918||44133.47774981|44133.47774981|44133.47774981|44133.47774981|44133.47774981|44133.47774981|44133.47774981|44133.47774981||||44133.47774981|44133.47774981|44133.47774981|44133.47774981|44133.47774981|44133.47774981|44133.47774981|44133.47774981|44133.47774981|43292.753055344|42119.725617049|41924.695130055|41829.870530932|41829.870530932|40760.967256591|40646.836537999|40646.836537999|40646.836537999|40646.836537999|40646.836537999|40646.836537999||39010.37393111|38533.748812344|-46300.806629205|-46300.806629205|-46300.806629205|-46300.806629205|-46300.806629205|-46300.806629205|-46300.806629205|-46300.806629205|-46300.806629205|-46300.806629205|-46300.806629205|-46300.806629205|-47312.007365784|-49398.774525659|-49398.774525659|-50390.30502851|-50713.07274144|-50713.07274144|-50713.07274144|-53014.525268267|-53380.028075852|-55969.654425037|-55969.654425037|-55969.654425037|-58768.296118541|-58768.296118541|-58768.296118541|-58768.296118541|-58768.296118541|-64248.106798379|47696.645350323|47696.645350323|47696.645350323|47696.645350323|47696.645350323|47696.645350323|46890.717055914|45956.352284349|43707.842326357|43707.842326357|41280.935918174|41245.484353527|36725.538170585|36438.384167924|36438.384167924|36438.384167924|36438.384167924||36438.384167924|36438.384167924|29275.982408804|26704.325588595|26704.325588595|26704.325588595|26704.325588595|26704.325588595|26704.325588595|26704.325588595|26704.325588595|26421.472876216|26076.636529129|25934.495129688|25934.495129688||25934.495129688|25934.495129688|25934.495129688|25891.105699653|25340.87123414|25340.87123414||24879.487289629|24879.487289629||24879.487289629|-27594.942180022|-27594.942180022|-27594.942180022|-27594.942180022|-27594.942180022|-27594.942180022|-27594.942180022|-27594.942180022|-27594.942180022|-27594.942180022|-27594.942180022|-27594.942180022|-28436.37473254||-28436.37473254|-28436.37473254|-28501.5274806|-28571.021580987|-28571.021580987|-28837.246201097|-29227.495778997|-29604.93306049|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26982.280486602|26647.366922636|26647.366922636|26647.366922636|25691.518802929|24745.730533347|24745.730533347|24745.730533347|24745.730533347|24710.77843623||24710.77843623|24232.190530289|24232.190530289|24232.190530289|24232.190530289|24232.190530289|23735.420407764|23735.420407764|22786.578230849|-24150.872193058|-24150.872193058|-24150.872193058|-24150.872193058|-24150.872193058|-24150.872193058|-24339.857992287|-24633.175546985|-24814.63949665|-24866.266107389|-25001.406785988|-25432.118651097|-25493.475515909|-25493.475515909|-25493.475515909|-25576.083906565|24259.832370874|24259.832370874|24259.832370874|||24259.832370874|24259.832370874|24259.832370874|24259.832370874|24259.832370874|24259.832370874|24259.832370874|24259.832370874|24259.832370874|24259.832370874
09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-47533.446074585|-47533.446074585|-47533.446074585|-47533.446074585|-47533.446074585|-47533.446074585|-48070.495638428|-49414.439598254|-50311.653825004|-50311.653825004|-50329.615361116|-50988.461512351|-53162.179458168|-55982.977175742|-57500.530195269|-62064.477994743|-64841.015670169|-64841.015670169|-64841.015670169|-64841.015670169|-64841.015670169|-64841.015670169|-64841.015670169|-64841.015670169|-64841.015670169|-65745.698358233|-65745.698358233|-66928.55373137|-67553.948590411|-69526.609544901|-70179.566161001|-72036.585142849|-72036.585142849|-72036.585142849|-72036.585142849|-72036.585142849|61866.048365062||61866.048365062|61866.048365062|61866.048365062||61866.048365062||61866.048365062|61866.048365062|61866.048365062|61866.048365062|61866.048365062|60084.498183402|59666.109092669|58367.898991854||||54758.776657616|-64740.974458747|-64740.974458747|-64740.974458747|-64740.974458747|55872.881219286|55872.881219286|55872.881219286|55872.881219286|55872.881219286|55872.881219286|55872.881219286|55811.415340984|55811.415340984|55811.415340984|55811.415340984|55811.415340984|55811.415340984|55811.415340984|55811.415340984|55811.415340984||54479.350378872|53991.7905912|53991.7905912|50801.989545777|46457.766161975|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|44136.304756521|-49131.722522813|-49131.722522813|-49454.691692015|-50152.43521335|-50491.594681499|-50770.795903086|-50770.795903086|-51325.884336762|-53000.982596402|-53598.313996002|-54334.029624694|-54334.029624694|-54761.870708524|-54761.870708524|-54761.870708524||-54761.870708524|-54761.870708524|-54761.870708524|-54761.870708524|-54761.870708524|-54761.870708524|-54761.870708524|-54761.870708524|-54761.870708524|-54761.870708524|-54761.870708524|-54907.389131948|-54907.389131948|-54907.389131948|-54907.389131948||-54907.389131948|-55247.099035498|-56424.554483887|-56666.413712178|-56666.413712178|-56666.413712178||-56666.413712178|-56666.413712178||-56666.413712178|-56666.413712178|-56666.413712178|-57910.688093241|-57910.688093241|-57910.688093241|-57910.688093241|-57910.688093241|50854.173571025|50854.173571025|50854.173571025|50854.173571025|50854.173571025|50854.173571025||50241.837797657|50241.837797657|50241.837797657|50241.837797657|50241.837797657|50241.837797657|48802.041997397|-54805.429358852|-54805.429358852|-54805.429358852|-54940.427962217|-54940.427962217|-54940.427962217|-54940.427962217|-54940.427962217|-54940.427962217|-54940.427962217|-54940.427962217|-56161.586624686|-56729.540694095|-56900.195030384|-56900.195030384|-56900.195030384|-56900.195030384|-56900.195030384|-56900.195030384|-56900.195030384||-56900.195030384|-56900.195030384|-56900.195030384|-57339.105589316|-58024.006210351|-60193.340233723|-60598.155815248|-61663.042536791|-61663.042536791|-61663.042536791|-61663.042536791|-61663.042536791|-61663.042536791|-61663.042536791||-61663.042536791|-61663.042536791|-61663.042536791|-62224.612533321|-62224.612533321|-62224.612533321|-64132.902814801|-65364.33646089|-66021.484956545|-66080.116439812|-66080.116439812|-66080.116439812|-66080.116439812|-66080.116439812|-68139.018266458|-69465.57585162|-71217.3065018|63144.588195474|63144.588195474|63144.588195474|63144.588195474|63144.588195474|63144.588195474|63144.588195474|63144.588195474|63144.588195474|63144.588195474|63144.588195474|||62121.764661638|60026.563321863|60026.563321863|60026.563321863|59868.403690959|58679.510729579|58679.510729579|55760.56747731|55683.963863678|54498.848737419
09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||74555.928939033|74555.928939033|74555.928939033|73077.072764238|73077.072764238|69245.435890587|69245.435890587|69245.435890587|68311.595433986|68055.101459198|68055.101459198|68055.101459198|68055.101459198|68055.101459198|68055.101459198|68055.101459198|68055.101459198|68055.101459198|68055.101459198|65216.779399109|63204.910012496|63204.910012496|63204.910012496|62977.259583136|62977.259583136|62977.259583136|62977.259583136|61919.177314596|61465.752571773|61311.94730197|60874.385891078|60707.01670046|60707.01670046|60707.01670046|60707.01670046|60707.01670046|60707.01670046||60707.01670046|59821.008272172|59821.008272172||59739.516385398||59739.516385398|59332.795983776|56591.995537528|-63733.55747011|-63733.55747011|-63733.55747011|-63733.55747011|-63733.55747011||||-63733.55747011|-63733.55747011|-63733.55747011|-63733.55747011|-63733.55747011|-65665.063855678|-66233.412167503|-66233.412167503|-69268.329447878|-69268.329447878|-69268.329447878|-70348.143830976|-72316.226951822|-72316.226951822|-73201.290888313|-73201.290888313|-73201.290888313|-73201.290888313|-73218.100987014|-74387.778996314|-74387.778996314||-74465.301485597|-74465.301485597|-74465.301485597|-74465.301485597|-74465.301485597|-74465.301485597|-74465.301485597|-74465.301485597|-76520.921105071|-76520.921105071|-76520.921105071|-76570.262146874|-76570.262146874|-76570.262146874|-77316.957940971|-79013.2341731|-79013.2341731|-79013.2341731|-79013.2341731|-80292.482414555|-82452.758238395|-82525.28693155|-83994.763257277|-84668.843527503|-84668.843527503|-85573.967376218|-85573.967376218|-85573.967376218|-85573.967376218|-85573.967376218|-85573.967376218|-85573.967376218|-85573.967376218|-85573.967376218|-85573.967376218|-85904.897995331|-85904.897995331|-87805.442217034|-88456.046907816|-90285.652961158|-90285.652961158|-90285.652961158|-90285.652961158|-92595.169956842|-93822.411063158|-95602.678959065|-97508.532176738|-97839.545897208|-97839.545897208||-99532.828774676|-100492.03197186|85354.121300649|85354.121300649|85354.121300649|85354.121300649|85354.121300649|85354.121300649|78821.24588961|75617.624276767|75617.624276767|75617.624276767|75617.624276767|75617.624276767|75617.624276767||75617.624276767|75617.624276767|75617.624276767|75617.624276767|75617.624276767|75617.624276767||75617.624276767|75617.624276767||75617.624276767|75617.624276767|75617.624276767|75617.624276767|75617.624276767|73219.582529741|-84358.968954709|-84358.968954709|-84358.968954709|-84358.968954709|-84358.968954709|-84358.968954709|-86109.965505232|-86199.96167248||-89527.735191644|79977.008657268|79977.008657268|79977.008657268|79977.008657268|79977.008657268|79977.008657268|79977.008657268|79977.008657268|79977.008657268|74018.898508075|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-79280.946987885|-81328.829986538|-82437.588873932|73608.284011699||73608.284011699|73608.284011699|73608.284011699|73608.284011699|73058.375323086|73058.375323086|72487.083692317|-80541.133023615|-80541.133023615|-80541.133023615|-80541.133023615|-80541.133023615|-80541.133023615|-80541.133023615||-81279.036692905|-81993.374103228|-83259.304559142|-84521.336843816|-84521.336843816|-84521.336843816|-86212.596493129|-87852.884992366|-90189.624139586|-90189.624139586|-90189.624139586|-90189.624139586|-90189.624139586|-90189.624139586|-91088.471266207|-91126.079184675|-91745.643538527|-94134.048376142|-97404.498195713|86030.112214386|86030.112214386|86030.112214386|85244.569127095|84538.410141217|83590.268467028|83590.268467028|83590.268467028|83590.268467028|||83511.409407809|82407.121564232|-92659.171244171|-92659.171244171|-92659.171244171|-92659.171244171|-92659.171244171|-92659.171244171|-92659.171244171|-92659.171244171
09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-30540.689335098|-30540.689335098|-30540.689335098|-30540.689335098|-30540.689335098|-30540.689335098|-30540.689335098|-30540.689335098|-30540.689335098|-30540.689335098|-30540.689335098|-31153.543705665|-31395.604117405|-32281.226797117|-33245.807552352|-33760.564879447|-33760.564879447|-33796.09194508|-33796.09194508|-33796.09194508|-33796.09194508|-33796.09194508|-33796.09194508|-33796.09194508|-33803.991050089|-33832.212277877|-34310.791419863|-34323.101577626|-34436.779530695|-35068.643922995|-35126.27102555|-35481.967806166|-35702.186451296|-36449.651612551|33796.03613175|33796.03613175|33796.03613175||33796.03613175|33796.03613175|33796.03613175||33796.03613175||33796.03613175|33796.03613175|33073.373479722|32617.637199691|31689.008504377|-34912.395676327|-34912.395676327|-34912.395676327||||-34912.395676327|-34912.395676327|-34912.395676327|-34912.395676327|-34912.395676327|-35749.884084807|-36375.165536799|-36375.165536799|-37075.204366419|-37075.204366419|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288||-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-37255.948770288|-38895.806691492|-38895.806691492|-38895.806691492|-38895.806691492|36703.875536377|36703.875536377|36703.875536377|36703.875536377|36703.875536377|36703.875536377|36703.875536377|36703.875536377|36703.875536377|36703.875536377|36703.875536377|36512.639484864|-39202.801425295|-39202.801425295|-39202.801425295|-39202.801425295|-39672.557139217|-39897.285710241|-40410.873011379|-40642.021812801|-40642.021812801|-40642.021812801|-40642.021812801|-41180.024236446|-41330.58248494|-41353.424983267|-41509.327823411|-41509.327823411|-41509.327823411|-42038.142026012|-42371.780279027|-42371.780279027|-42941.129826288|-42941.129826288|-42941.129826288|-42941.129826288|39779.278678165||39779.278678165|39779.278678165|39779.278678165|39779.278678165|39779.278678165|39779.278678165|39779.278678165|39779.278678165|39697.257627365|39697.257627365|39616.397363739|39126.552626376|38823.94736264|37758.648867212|37758.648867212||37758.648867212|37758.648867212|37758.648867212|37758.648867212|37651.276519125|37618.08502125||37331.205579167|37029.117310185||36776.797011317|36088.107790352|35020.119767058|34530.703416121|34530.703416121|33823.003795689|-36488.944069975|-36488.944069975|-36488.944069975|-36488.944069975|-36509.937855528|-36808.26428392|-37550.849204355|-37798.165782617||-38524.587385947|-38524.587385947|-38849.541539941|-39057.823933268|-39194.804370297|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39318.649094113|-39409.61010457|-39741.233449522|-40801.370499469|-41097.370986998|-41097.370986998|-42083.189985554|-42220.913562412|-42220.913562412|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408||-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42233.574668408|-42459.527409342|-42816.700505361|-42816.700505361|-43571.333894845|-44157.037660939|-44693.930734377|-45121.034149308|-45695.593499231|-45986.770554701|42872.831597644|42872.831597644|42872.831597644|42872.831597644|42872.831597644|42872.831597644|||42872.831597644|42872.831597644|42872.831597644|42575.368441827|42333.742713141|42323.603014601|41842.892238445|-44347.916034081|-44347.916034081|-44347.916034081
09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM||130548.20227087|-150835.46698046|-150835.46698046|-150835.46698046|-150835.46698046|-150835.46698046|-150835.46698046|-150835.46698046|-150835.46698046|-154950.51886718|-159439.46540798|-161093.85045331|-165826.50050367|-171968.33389297|-174581.4821033|-175825.93788078|-175825.93788078|-175825.93788078|-175825.93788078|-175825.93788078|-175825.93788078|152509.11495485|152509.11495485|152509.11495485|152509.11495485|152509.11495485|152509.11495485|152509.11495485|152509.11495485|152509.11495485|147360.12772762|-169302.8320442|-169302.8320442|-169302.8320442|-169302.8320442|-169302.8320442|-169302.8320442||-169302.8320442|-169302.8320442|-169302.8320442||-169302.8320442||-169875.46310487|-169875.46310487|-169875.46310487|-169875.46310487|-169875.46310487|-169875.46310487|-169875.46310487|-169875.46310487||||-169875.46310487|-169875.46310487|-169875.46310487|-169875.46310487|-169875.46310487|-170483.8478943|146612.56942106|146612.56942106|146612.56942106|146612.56942106|146612.56942106|146612.56942106|145763.66595193|145763.66595193|144931.8510577|139813.16784189|139464.63093543|135005.14548382|132828.41855223|132828.41855223|132828.41855223||132828.41855223|132828.41855223|132828.41855223|129064.90950248|126849.8994472|125371.98513519|125371.98513519|125371.98513519|125371.98513519|124057.76126132|123536.40140147|118729.33489052|118074.53345751|118074.53345751|118074.53345751|117114.23883643|117114.23883643|116888.04315159|116064.49239066|115654.99154517|115241.19017007|115241.19017007|115241.19017007|115241.19017007|115241.19017007|115241.19017007|112434.65574452|111693.84737061|111693.84737061|111693.84737061|111693.84737061|111693.84737061|111693.84737061|111693.84737061|111693.84737061|111693.84737061|111693.84737061|111693.84737061|111693.84737061|111693.84737061|111693.84737061|111693.84737061|111693.84737061|111693.84737061|111693.84737061|111693.84737061|111693.84737061|111120.79922297|111120.79922297||110373.11024774|109159.01138638|-117528.85955229|-117528.85955229|-117528.85955229|110823.82665851|110823.82665851|110823.82665851|110823.82665851|110823.82665851|110823.82665851|110823.82665851|110823.82665851|110115.3629539|-116499.77104879||-116499.77104879|-116499.77104879|-116499.77104879|-116499.77104879|-116499.77104879|-116499.77104879||-116499.77104879|-116499.77104879||-116499.77104879|-116499.77104879|-116499.77104879|-116499.77104879|-116499.77104879|-116499.77104879|-116499.77104879|-116499.77104879|-117089.22351702|-117089.22351702|-117515.70804571|-117515.70804571|-119011.89782856|-119579.88647618||-120772.09608465|-121346.77342739|-123040.85936376|-126300.95484862|118590.12879367|118590.12879367|118590.12879367|118590.12879367|118590.12879367|117784.10962182|117784.10962182|117271.23291313|116506.92545903|116402.13939893|116246.82155436|115243.67395919|115243.67395919|115243.67395919|115243.67395919|115243.67395919|115243.67395919|115243.67395919|115243.67395919|113715.19328799|113384.70556316|113384.70556316|113384.70556316||113384.70556316|113384.70556316|113171.89507018|112524.32785576|111573.70076236|111573.70076236|111573.70076236|111120.77862484|109489.7540276|-116906.14950328|-116906.14950328|-116906.14950328|-116906.14950328|||-116906.14950328|-116906.14950328|-116906.14950328|-116906.14950328|-116906.14950328|-116906.14950328|-117029.05500364|-118087.83889293|-118708.07804243|-118708.07804243|-118708.07804243|-118731.19782492|-119098.59445957|-119098.59445957|-119098.59445957|-119098.59445957|-122015.10495508|-123250.12957417|-123250.12957417|-125322.36619352|-126787.19127195|-126787.19127195|-126787.19127195|-126787.19127195|-129457.99030216|117640.75271338|117640.75271338|117456.39190375|||116484.87989306|116294.91344822|116294.91344822|116061.01494247|113817.79438052|113718.65474854|113718.65474854|113718.65474854|113718.65474854|112849.57376363
09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-38903.760419264|-39207.111628721|-39207.111628721|-39432.90180969|-40150.446455211|-40889.981420043|-40889.981420043|-40889.981420043|-41397.201577825|-41461.11327548|-41461.11327548|-41461.11327548|-42126.236972756|-43348.596636395|-44078.996262662|-45107.218069624|-45463.575632916|-46234.528481017|-46380.031645575|-47080.590717305|-48831.640215782|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455|44304.974053455||44304.974053455|43636.662175667|-49698.761747588||-49698.761747588||-49698.761747588|-49698.761747588|-49698.761747588|-49698.761747588|-49698.761747588|-49698.761747588|-49956.95749732|-50852.410833086||||45700.362693549|45700.362693549|45700.362693549|45700.362693549|45700.362693549|45700.362693549|45700.362693549|45171.435424135|45171.435424135|44883.870893994|44883.870893994|44832.078771104|44746.084902598|44746.084902598|44506.761002886|43938.067780985|43481.186423316|-48017.339990614|-48017.339990614|-48017.339990614|-48017.339990614||-48017.339990614|-48017.339990614|-48017.339990614|-48017.339990614|-48017.339990614|-48017.339990614|-48214.629781319|-48214.629781319|44504.881337683|44504.881337683|44504.881337683|44504.881337683|44504.881337683|44504.881337683|44504.881337683|44504.881337683|44504.881337683|44504.881337683|44504.881337683|44205.423708536|43734.600423232|-46691.975782368|-46691.975782368|-46691.975782368|-46691.975782368|-46691.975782368|-46691.975782368|-46691.975782368|-46691.975782368|-46691.975782368|-46691.975782368|-46691.975782368|-46691.975782368|-46691.975782368|-46691.975782368|-47313.306424853|-47603.673805393|-48070.748672658|-48448.054080732|-48739.504534146|-48755.00503794|-49522.227819934|45353.499150303|45353.499150303|45353.499150303|45353.499150303|45353.499150303|45353.499150303|45353.499150303||45353.499150303|45353.499150303|45353.499150303|45353.499150303|45353.499150303|45353.499150303|45353.499150303|45353.499150303|45353.499150303|45353.499150303|45353.499150303|44809.443500337|44485.492778152|44111.410837224|44111.410837224||43384.900930249|43079.809870192|43079.809870192|43079.809870192|43079.809870192|43079.809870192||42574.788744657|42265.788573651||42265.788573651|41136.987304057|-44139.207825409|-44139.207825409|-44139.207825409|-44139.207825409|-44139.207825409|-44139.207825409|-44251.897583788|-44304.886204209|-45094.318004677|-46068.686671863|-47095.762968737|-47517.514409707||-47575.635073713|-47575.635073713|-47770.150081903|-48005.722313226|-48445.247014695|-49003.05223855|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|46832.00746357|||46832.00746357|46832.00746357|46568.897181745|46472.712570055|46472.712570055|45805.57279843|-50794.711513439|-50794.711513439|-50794.711513439|-50794.711513439|-50794.711513439|-50794.711513439|-50794.711513439|-51491.346126043|-52129.273473381|-52163.08163709|-53567.3129301|-54797.014366778|-55513.34929642|-55537.0547738|-55996.727526445|-57207.475029383|-58280.527810425|-59139.475344917|-60054.972605463|-60723.422969708|-60723.422969708|-61881.581077453|||-62657.312308281|58010.725545332|58010.725545332|57467.472828146|56830.525364607|56622.805960674|56258.673289638|55842.099995918|55842.099995918|55842.099995918
09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-383510.80071204|-383510.80071204|-385650.88968004|-402278.76631116|-418851.1883555|-418851.1883555|-418851.1883555|367037.95695623|367037.95695623|367037.95695623|367037.95695623|367037.95695623|367037.95695623|367037.95695623|357042.17439581|349269.08266202|344021.2029578|338686.84290614|338686.84290614|338686.84290614|338686.84290614|338686.84290614|338686.84290614|338686.84290614|337966.09436634|337966.09436634|337966.09436634|337966.09436634|337966.09436634|337966.09436634|337732.83255104|337732.83255104|329119.8139456|314466.45993955|309796.0665995|308004.40320926|308004.40320926||305977.11467696|299502.34964107|278474.83293452||-327946.72350173||-327946.72350173|-327946.72350173||||||||||||||||||||||-327946.72350173|-327946.72350173|-327946.72350173|-336339.85944636|-339630.17716262|-340872.53018069|-345158.07274108|-345158.07274108|-345158.07274108||-345158.07274108|-345158.07274108|-345158.07274108|-345158.07274108|-345158.07274108|-345158.07274108|-345158.07274108|-346037.46971231|278711.09242142|278711.09242142|278711.09242142|278711.09242142|269966.21380158|263033.28864392|263033.28864392|259960.43182658|250516.50752186|250516.50752186|250516.50752186|250516.50752186|250516.50752186|247144.73057984|238398.36731093|237064.24528249|237064.24528249|237064.24528249|224209.93920276|220385.8213364|219533.11953982|219533.11953982|219533.11953982|219533.11953982|219533.11953982|219533.11953982|219533.11953982|219533.11953982|219533.11953982|219533.11953982|219533.11953982|219533.11953982|215592.74393313|209029.49325904|208663.32584338|205752.87256225|205752.87256225|205752.87256225|205752.87256225|205752.87256225|205752.87256225||205752.87256225|205752.87256225|205752.87256225|205752.87256225|205752.87256225|205752.87256225|205752.87256225|205752.87256225|205752.87256225|205752.87256225|205752.87256225|205752.87256225|205752.87256225|205752.87256225|205752.87256225||205752.87256225|205752.87256225|205752.87256225|205752.87256225|205752.87256225|205752.87256225||205752.87256225|205752.87256225||205752.87256225|205752.87256225|205752.87256225|205752.87256225|203297.96951361|199092.79905845|199092.79905845|199092.79905845|195503.53545497|195503.53545497|195503.53545497|195503.53545497|195503.53545497|195503.53545497||195503.53545497|195503.53545497|195503.53545497|195503.53545497|195503.53545497|195503.53545497|195503.53545497|195503.53545497|195503.53545497|195503.53545497|189065.59494997|184555.60549996|183929.72833329|175941.46357178|175941.46357178|175941.46357178|175941.46357178|175941.46357178|175941.46357178|175941.46357178|175941.46357178|175941.46357178|175941.46357178|175941.46357178|169410.01507976|169236.93846938|169236.93846938|169236.93846938|169236.93846938|164638.20941042|156581.51045602|144433.06717335|140830.34218933|140830.34218933|139949.89159176|139949.89159176|132624.8145364|132624.8145364|132624.8145364|132624.8145364|132624.8145364|132624.8145364||132624.8145364|132624.8145364|132624.8145364|132624.8145364|132624.8145364|132624.8145364|132624.8145364|132624.8145364|132624.8145364|132624.8145364|132624.8145364|132624.8145364|132624.8145364|132378.73837378|130985.62949656|130985.62949656|130985.62949656|130985.62949656|130985.62949656|130985.62949656|127573.81055173|126083.90454089|126083.90454089|126083.90454089|126083.90454089|126083.90454089|126083.90454089|126083.90454089|||126083.90454089|126083.90454089|126083.90454089|126083.90454089|126083.90454089|126083.90454089|126083.90454089|126083.90454089|126083.90454089|126083.90454089
09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP||48307.577001937|48307.577001937|48307.577001937|46522.317286341|46522.317286341|45341.463651491|45201.626279434|44712.91808826|44664.3534314|44571.503812667|44512.361450095|44512.361450095|44512.361450095|44512.361450095|44512.361450095|44449.846055661|42990.06457097|42990.06457097|42990.06457097|42990.06457097|42990.06457097|42990.06457097|42933.405078856|42545.450087618|41558.833430686|41285.905469983|41285.905469983|41186.461550046|41186.461550046|41186.461550046|41129.25045336|41129.25045336|41129.25045336|41129.25045336|41129.25045336|41129.25045336|41129.25045336||41129.25045336|41129.25045336|41129.25045336||41129.25045336||41129.25045336|-44473.886983173|-44473.886983173|-44473.886983173|-44473.886983173|-44473.886983173|-44473.886983173|-44473.886983173||||-44473.886983173|-44473.886983173|-44473.886983173|-44473.886983173|-44473.886983173|-44807.09664797|-45020.757732008|-45020.757732008|-45020.757732008|-45020.757732008|-45603.619702231|-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394||-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394|-45844.240079394|-46692.22310531|-46692.22310531|-46692.22310531|-46692.22310531|-47338.581228122|42069.994305439|42069.994305439|42069.994305439|42069.994305439|42069.994305439|42069.994305439|42069.994305439|42069.994305439|41130.549228265|-46304.287752722|-46304.287752722|-46304.287752722|-46558.179359015|-46558.179359015|-46558.179359015|-46806.702912365|-46806.702912365|-46851.89212485|-47765.991249833|41966.874545152|41966.874545152|41966.874545152|41966.874545152|41966.874545152|41767.129068089|41767.129068089|40727.36563121|39627.611890383|39627.611890383|39575.124322648|39089.027025164|38218.363361294|37400.959290327|-40977.443831142|-40977.443831142|-40977.443831142||-40977.443831142|-40977.443831142|-40977.443831142|-40977.443831142|-40977.443831142|-42151.122284929|-42151.122284929|-42151.122284929|-42151.122284929|-42317.305603366|-42317.305603366|-42317.305603366|-42317.305603366|-42317.305603366|-42317.305603366||-42317.305603366|-42317.305603366|-42317.305603366|-42317.305603366|-42317.305603366|-42317.305603366||-42317.305603366|-42371.571564344||-42371.571564344|-42371.571564344|-42371.571564344|-42430.419760443|-42430.419760443|-42430.419760443|-42430.419760443|-42430.419760443|-42608.799733826|-42731.999704251|39707.993172737|39707.993172737|39707.993172737|39707.993172737||39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737||39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39707.993172737|39144.992414153|-42472.017619892|-42472.017619892|-42472.017619892|||-42472.017619892|-42472.017619892|-42472.017619892|-42472.017619892|-42472.017619892|-42472.017619892|-42472.017619892|-42472.017619892|-42472.017619892|-42472.017619892|-42472.017619892|-42780.019577658|-43268.851330442|-43268.851330442|-43413.088062274|-43413.088062274|-43620.961838552|-43620.961838552|-43620.961838552|-43620.961838552|-44612.179820614|-44953.093032392|-44953.093032392|-44953.093032392|-45617.325591547|-45813.695101719|-46098.550113021|-47384.500125579|||-47896.666806198|-47901.579430362|-47901.579430362|-47901.579430362|-47901.579430362|-47901.579430362|-47901.579430362|-47901.579430362|-47901.579430362|-47901.579430362
09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-136436.47375538|-136436.47375538|-136436.47375538|-136436.47375538|-137353.44285128|-137353.44285128|-137353.44285128|-137353.44285128|-137353.44285128|-137353.44285128|-137353.44285128|-137353.44285128|-137353.44285128|-139503.82539031|-140476.4726559|-140923.85850655|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917||-141988.688917|-141988.688917|-141988.688917||-141988.688917||-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917|-141988.688917||||-141988.688917|-141988.688917|-143970.76546334|125762.82631361|125762.82631361|125762.82631361|125762.82631361|125762.82631361|125762.82631361|125762.82631361|125762.82631361|125762.82631361|125762.82631361|125762.82631361|124619.80701512|124223.83582114|124223.83582114|123215.3731346|-138858.9150746|-138858.9150746|-138858.9150746||-138858.9150746|-138858.9150746|-138858.9150746|-138858.9150746|-138858.9150746|-138858.9150746|-138858.9150746|-138858.9150746|-141700.32943375|-141700.32943375|-141700.32943375|-141700.32943375|-141700.32943375|-141700.32943375|-142483.69937083|130039.83273605|130039.83273605|130039.83273605|130039.83273605|130039.83273605|130039.83273605|130039.83273605|127473.25029142|127473.25029142|127431.38921269|124845.9880141|123167.26915321|123167.26915321|123135.85461468|119889.83846076|-132401.32750935|-132401.32750935|-132401.32750935|-132401.32750935|-132401.32750935|-132401.32750935|-132401.32750935|-132401.32750935|-132932.47943669|-132932.47943669|-132932.47943669|-133024.97715188|-134149.9746132|122018.07554818|122018.07554818|122018.07554818|122018.07554818|122018.07554818|122018.07554818||122018.07554818|122018.07554818|122018.07554818|122018.07554818|121068.48761407|121068.48761407|121068.48761407|121068.48761407|121068.48761407|121068.48761407|121068.48761407|121068.48761407|121068.48761407|121068.48761407|121068.48761407||119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743||119084.52006743|119084.52006743||119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743||119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|119084.52006743|117110.5778527|112711.70986562|112711.70986562|112711.70986562|112711.70986562|112711.70986562|112711.70986562|110368.56651736|109781.74057484|108557.4895276|108158.32169733|105814.80188593|103972.00209547|101689.50875984|101689.50875984|98114.431912186||98114.431912186|98114.431912186|98114.431912186|98114.431912186|98114.431912186|92099.368791318|91173.294804096|91173.294804096|-98396.989294793|-98396.989294793|-98396.989294793|-98582.543810721|-98582.543810721|-98582.543810721|-98582.543810721|-98582.543810721|-99160.54791447|-99160.54791447|-99872.831016078|-99908.701128976|-100920.64626746|-100920.64626746|-100920.64626746|-101322.94029717|93979.153414563|93979.153414563|93979.153414563|93979.153414563|||93979.153414563|93979.153414563|93979.153414563||93979.153414563|93979.153414563|93282.392682848|91752.658536497|91140.203753769|91140.203753769
09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP||8378.3034091646|8367.0037879607|8245.5597644008|8127.8515609886|8127.8515609886|8072.6128455429|8045.6809394921|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002||7974.3548507002|7974.3548507002|7974.3548507002||7974.3548507002||7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002||||7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7974.3548507002|7943.3010731769|7943.3010731769|7943.3010731769|7943.3010731769|7943.3010731769|7905.8900813077|-8417.3121406182|-8417.3121406182|-8417.3121406182|-8417.3121406182|-8417.3121406182|-8417.3121406182||-8417.3121406182|-8417.3121406182|-8417.3121406182|-8417.3121406182|-8417.3121406182|-8417.3121406182|-8430.2619019978|-8430.2619019978|7810.7895950857|7810.7895950857|7810.7895950857|7810.7895950857|7810.7895950857|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8242.9758266832|-8307.1953629813|-8366.8103796644|-8366.8103796644|-8366.8103796644|-8366.8103796644|-8366.8103796644|-8366.8103796644|-8366.8103796644|-8394.2337551827|-8449.8564878799|-8449.8564878799|-8519.2849865332|-8581.1522449015|-8581.1522449015||-8581.1522449015|8052.7503588158|8052.7503588158|8052.7503588158|8052.7503588158|8052.7503588158|8052.7503588158|8052.7503588158|8052.7503588158|8052.7503588158|8052.7503588158|8052.7503588158|8052.7503588158|8052.7503588158|8052.7503588158||8052.7503588158|8052.7503588158|8052.7503588158|8052.7503588158|8052.7503588158|8052.7503588158||8052.7503588158|8052.7503588158||8052.7503588158|8052.7503588158|7998.6195809608|-8481.6573451883|-8481.6573451883|-8481.6573451883|-8481.6573451883|-8481.6573451883|-8606.2270236384|-8606.2270236384|-8606.2270236384|-8606.2270236384|-8606.2270236384|-8699.6966929316||-8927.9963254795|-8967.2181394217|-9035.2423771352|-9035.4226878213|-9035.4226878213|-9095.4696531348|-9146.077392372|-9271.7526581911|-9362.5029535456|-9415.0676066385|-9415.0676066385|-9415.0676066385|-9415.0676066385|-9415.0676066385|-9415.0676066385|-9415.0676066385|-9597.5401495567|-9597.5401495567|-9597.5401495567|-9597.5401495567|-9597.5401495567|-9597.5401495567|-9597.5401495567|-9597.5401495567|-9597.5401495567|-9597.5401495567|-9597.5401495567|-9597.5401495567|-9655.5433945144|8888.5537289941|8888.5537289941|8888.5537289941|8888.5537289941|8888.5537289941|8888.5537289941|8888.5537289941|8888.5537289941|8888.5537289941|8888.5537289941|8888.5537289941|8888.5537289941|8888.5537289941||8888.5537289941|8888.5537289941|8888.5537289941|8888.5537289941|8888.5537289941|8742.8374766601|8435.3749740668|8375.9721934075|8292.1913260084|8199.6570288982|8099.0633654424|-8478.0665182511|-8478.0665182511|-8478.0665182511|-8478.0665182511|-8478.0665182511|-8478.0665182511|-8478.0665182511|-8478.0665182511|-8478.0665182511|-8478.0665182511|-8478.0665182511|-8478.0665182511|-8478.0665182511|8124.813092846|8124.813092846|8124.813092846|8124.813092846|||8124.813092846|8124.813092846|8124.813092846|8124.813092846|8085.3831476766|8085.3831476766|8085.3831476766|8085.3831476766|8085.3831476766|8085.3831476766
09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP||27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|27002.786635151|26405.874039057|26306.526710063|-28745.646036959|-28745.646036959|-29137.217329579|-29137.217329579|-29527.291447171|-29527.291447171|-29527.291447171|-29527.291447171|-29527.291447171|-29527.291447171|-29527.291447171|-29711.779564409|-29711.779564409|-29950.036499271|-29950.036499271|-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288||-30168.807521288|-30168.807521288|-30168.807521288||-30168.807521288||-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288||||-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288|-30168.807521288|-30818.119468098|-31197.910520109|-31353.233911232|-31412.634458311|-31412.634458311|-31852.927175901|-32106.030195446|-32157.548335535|-32157.548335535|-32157.548335535|-32157.548335535|-32157.548335535|-32157.548335535|-32157.548335535|-32157.548335535|-32157.548335535||-32157.548335535|-32157.548335535|-32157.548335535|-32157.548335535|-32157.548335535|-32157.548335535|-32157.548335535|-32157.548335535|28777.067770866|28777.067770866|28777.067770866|28777.067770866|28568.964189851|28529.40465539|28468.782950433|27819.937115189|27819.937115189|27819.937115189|27819.937115189|27819.937115189|27819.937115189|27516.596794655|27352.897277352|27352.897277352|27219.885863724|26991.539848582|26821.968242226|26821.968242226|26821.968242226|25332.742491362|-27386.493435347|-27386.493435347|-27386.493435347|-27386.493435347|-27386.493435347|-27844.304678428|-27844.304678428|-27844.304678428|26015.985696401|26015.985696401|26015.985696401|26015.985696401|26015.985696401|26015.985696401|26015.985696401|26015.985696401|26015.985696401|26015.985696401|26015.985696401||26015.985696401|26015.985696401|-27386.5192535|-27386.5192535|-27386.5192535|-27386.5192535|-27386.5192535|-27386.5192535|-27386.5192535|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347||25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347||25597.446334347|25597.446334347||25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347|25597.446334347||25597.446334347|25597.446334347|-29222.281850725|-29222.281850725|-29222.281850725|-29222.281850725|-29499.757611917|-30110.841791019|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629||27333.265564629|27333.265564629|27333.265564629|27333.265564629|27333.265564629|25456.406182922|24315.933559162|24315.933559162|22953.815065736|-24451.065602273|-24451.065602273|-24451.065602273|-24451.065602273|-24451.065602273|-24451.065602273|-24451.065602273|-24978.961780304|-25247.175037412|-25247.175037412|-25469.083374902|-25617.386882596|-25617.386882596|-25810.985425106|-25864.983805674|24498.118813339|24498.118813339|24498.118813339|24498.118813339|||24498.118813339|24498.118813339|24498.118813339|24498.118813339|24370.132014821|24337.988814071|24337.988814071|24337.988814071|24337.988814071|24337.988814071
09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP||17794.20381112|17600.782012356|17038.196940034|17038.196940034|17038.196940034|17038.196940034|16987.441044482|16684.723719685|16684.723719685|16684.723719685|16684.723719685|16684.723719685|16684.723719685|16684.723719685|16672.782880226|16672.782880226|16672.782880226|16471.425422474|16332.516127474|16332.516127474|16332.516127474|16332.516127474|16332.516127474|16332.516127474|16332.516127474|16332.516127474|15813.351252749|15459.834725276|15398.209499693|15398.209499693|15398.209499693|14936.343888548|14767.70850438|14767.70850438|14646.8983382|14389.887042445|14075.057671392||14075.057671392|14075.057671392|14050.979614269||14050.979614269||14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269||||14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|14050.979614269|13975.900758357|13975.900758357|13579.889731508|13532.655257231|-15080.972023212|-15080.972023212||-15080.972023212|-15080.972023212|-15080.972023212|-15080.972023212|-15080.972023212|-15080.972023212|-15080.972023212|-15080.972023212|14147.834050002|14147.834050002|14147.834050002|14147.834050002|14147.834050002|14147.834050002|14147.834050002|14147.834050002|14147.834050002|14147.834050002|14147.834050002|14147.834050002|14147.834050002|14147.834050002|14147.834050002|14147.834050002|14147.834050002|14147.834050002|14147.834050002|14147.834050002|14147.834050002|13580.371166669|13455.41240741|13316.191946964|13316.191946964|13316.191946964|13316.191946964|13316.191946964|13316.191946964|13316.191946964|13316.191946964|13316.191946964|13316.191946964|13316.191946964|13316.191946964|13316.191946964|13316.191946964|13316.191946964|13316.191946964|13316.191946964|13316.191946964||13316.191946964|13316.191946964|13316.191946964|12947.435496626|12531.159803328|12531.159803328|12531.159803328|12447.424381979|12447.424381979|12447.424381979|12447.424381979|12447.424381979|12447.424381979|12447.424381979|12447.424381979||12447.424381979|12447.424381979|12447.424381979|12314.360424421|12290.400471579|12190.444968421||12116.049964913|12105.05551657||12051.982119222|12051.982119222|-13135.223045979|-13135.223045979|-13135.223045979|-13135.223045979|-13135.223045979|-13135.223045979|-13324.69227331|-13326.971568327|-13326.971568327|-13326.971568327|-13420.211812749|-13420.211812749||-13701.662294581|-13701.662294581|-13701.662294581|12300.242157281|12300.242157281|12300.242157281|12300.242157281|12300.242157281|12300.242157281|12300.242157281|12300.242157281|12280.204558768|12280.204558768|12280.204558768|12280.204558768|12280.204558768|12280.204558768|12280.204558768|12280.204558768|12280.204558768|12280.204558768|12280.204558768|12280.204558768|12280.204558768|12238.524146628|12238.524146628|12088.574373766||12088.574373766|12088.574373766|12088.574373766|11951.38811576|11951.38811576|11758.442118222|11758.442118222|11748.824575803|11339.805084225|11332.069934804|11332.069934804|11332.069934804|11332.069934804|11214.522149783||11128.769524336|11128.769524336|11128.769524336|11128.769524336|11128.769524336|11128.769524336|10598.077249262|10535.588014342|10535.588014342|10535.588014342|10535.588014342|10535.588014342|10535.588014342|10535.588014342|10535.588014342|10535.588014342|10535.588014342|10535.588014342|10535.588014342|10535.588014342|10535.588014342|10535.588014342|10535.588014342|10535.588014342|10535.588014342|10535.588014342|10535.588014342|10535.588014342|||10535.588014342|10230.232116472|-10932.222132309||-10932.222132309|-10932.222132309|-10932.222132309|-10932.222132309|-10932.222132309|-10932.222132309
09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-259430.36446454|-262394.84940504|-272133.1660056|-274344.21735346|-274344.21735346|-274344.21735346|-274344.21735346|-281438.01928162|-285162.434838|-285162.434838|-285162.434838|-285162.434838|-285162.434838|-285162.434838|-285162.434838|-285162.434838|-285162.434838|-290152.70537556|-295419.67263951|-305771.85848834|-309385.39832038|-315319.22655669|-315319.22655669|-315319.22655669|-315319.22655669|-315319.22655669|-315319.22655669||-315319.22655669|-315319.22655669|-315319.22655669||-315319.22655669||-315319.22655669|-315319.22655669|-315319.22655669|-315319.22655669|-315319.22655669|-315319.22655669|-315319.22655669|-315319.22655669||||-315319.22655669|-315319.22655669|-318914.7149656|-318914.7149656|-318914.7149656|-318914.7149656|-318914.7149656|-318914.7149656|-318914.7149656|-318914.7149656|-323544.12773956|-327354.58637729|-334768.00787319|-334768.00787319|-340436.67541466|-342262.97268296|-342566.26079454|-342566.26079454|-342566.26079454|-342566.26079454|-342566.26079454||-342566.26079454|-342566.26079454|-342566.26079454|-342566.26079454|-342566.26079454|-343377.58682379|-343377.58682379|-343377.58682379|292962.75494946|292962.75494946|292962.75494946|292962.75494946|292962.75494946|292962.75494946|292962.75494946|292962.75494946|292962.75494946|292962.75494946|292962.75494946|292962.75494946|292962.75494946|292962.75494946|292962.75494946|283920.8702367|283920.8702367|283920.8702367|283920.8702367|283920.8702367|283920.8702367|277995.41137411|-310334.70183105|-310334.70183105|-310334.70183105|-310334.70183105|-310334.70183105|-310334.70183105|-310334.70183105|-310334.70183105|-310799.01460623|-310799.01460623|-311554.46067359|-312643.84519287|-317643.63604059|-317643.63604059|-320865.60005011|-320865.60005011|-322378.44450012|284817.78389728|284817.78389728||284817.78389728|284817.78389728|284817.78389728|284817.78389728|284817.78389728|284817.78389728|284817.78389728|284817.78389728|284817.78389728|284817.78389728|284817.78389728|281589.85666331|281589.85666331|268433.17407035|266064.63785594||264988.4865066|259653.87389622|255532.08210691|254956.27420607|254956.27420607|249645.86022896||232912.06692107|-255977.06450913||-255977.06450913|-255977.06450913|-255977.06450913|-255977.06450913|-255977.06450913|-255977.06450913|-255977.06450913|-255977.06450913|-255977.06450913|-255977.06450913|-260696.73834348|-261746.3759372|-267301.52881911|-269723.92091013||-276748.80101125|-282109.77890139|251058.49181031|251058.49181031|251058.49181031|251058.49181031|251058.49181031|251058.49181031|251058.49181031|251058.49181031|251058.49181031|251058.49181031|251058.49181031|250731.65756701|250257.39729668|249401.12004508|249401.12004508|249401.12004508|249401.12004508|249401.12004508|249401.12004508|249401.12004508|249401.12004508|249223.46671676|245859.40746307|242732.67495896|237176.14004977||237176.14004977|237176.14004977|237176.14004977|237176.14004977|237176.14004977|237176.14004977|237176.14004977|237176.14004977|235681.20835571|235681.20835571|235681.20835571|235681.20835571|235681.20835571|||235681.20835571|228087.91155026|228087.91155026|228069.90172252|224577.66858057|220836.29842286|219331.84990476|219331.84990476|201674.27767196|197721.41963551|196579.35515057|-219146.34941233|-219146.34941233|-219146.34941233|-219146.34941233|-219723.72156926|-223993.02396584|-228520.02662872|-232522.25180968|-232719.16867743|-232911.91249081|-232911.91249081|-232911.91249081|-232911.91249081|-232911.91249081|-232911.91249081|-232911.91249081|-232911.91249081|||-232911.91249081|-232911.91249081|-232911.91249081||-232911.91249081|-232911.91249081|-232911.91249081|-232911.91249081|-232911.91249081|-232911.91249081
09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||65338.793429123|64743.103810137|63464.559789041|60560.621987823|59950.691097581|57361.878997312|56702.087774792|56385.653083102|54039.61453678|51538.460596422|50598.099501756|50598.099501756|48811.313488714|48811.313488714|48811.313488714|48811.313488714|48811.313488714|48811.313488714|48640.348320793|46651.738845937|46651.738845937|46651.738845937|46651.738845937|46651.738845937|46651.738845937|46651.738845937|46651.738845937|46651.738845937|46282.310388564|46282.310388564|46282.310388564|46282.310388564|46192.97578835|46192.97578835|46167.986264823|46167.986264823|46167.986264823||46167.986264823|45443.192919534|45443.192919534||45303.282468497||45303.282468497|45303.282468497|43623.091631663|-48934.324383363|-48934.324383363|-48934.324383363|-48934.324383363|-48934.324383363||||-48934.324383363|-48934.324383363|-48934.324383363|-48934.324383363|-49052.027092626|-50599.474547362|-51441.082830402|-52828.980922669|-55398.867691855|-55776.519657616|-56083.974885946|-56083.974885946|-57426.638762162|-57501.820846847|-57974.470181293|-57974.470181293|-58529.177203419|-58529.177203419|-58529.177203419|-58792.194078295|-58792.194078295||-59016.768783158|-59016.768783158|-59016.768783158|-59016.768783158|-59016.768783158|-59016.768783158|-59016.768783158|-59016.768783158|52913.104770144|52913.104770144|52913.104770144|52913.104770144|52913.104770144|52913.104770144|52913.104770144|52913.104770144|52913.104770144|52913.104770144|52913.104770144|-58486.103880842|-58486.103880842|-58486.103880842|-58486.103880842|-58486.103880842|-58486.103880842|-58486.103880842|-58486.103880842|-58486.103880842|-58486.103880842|-58486.103880842|-58955.073043211|-58955.073043211|-58955.073043211|-58955.073043211|-58955.073043211|-58955.073043211|-58955.073043211|-59594.525603568|-60288.361781742|-60352.298495978|-60352.298495978|-61130.331662198|-61133.701846887|-61837.446496541|-61960.640903126|-61960.640903126|-61960.640903126|-61960.640903126|-63072.934336806||-63455.341162637|-63455.341162637|-63455.341162637|-63455.341162637|-63494.823514041|-63943.619638005|-63943.619638005|-63943.619638005|-63943.619638005|-63943.619638005|-63943.619638005|-64620.688486673|-66128.54276297|-66987.269736633|-67402.521929592||-67636.135477324|-70923.483863694|64150.637205316|64150.637205316|64078.485783685|63709.428648539||62988.254053932|-69284.758171649||-69284.758171649|-69284.758171649|-69284.758171649|-69284.758171649|-69284.758171649|-69284.758171649|-69284.758171649|-69284.758171649|-69284.758171649|-69284.758171649|-70171.953524055|-70435.503915617|-71703.708537798|-71703.708537798||-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-73556.403313268|-74233.831250948|-74233.831250948|-74909.812501053|-75288.834019316|-75288.834019316|-75288.834019316|-75288.834019316|-75288.834019316|-75288.834019316|-75288.834019316|-75343.148910351|-77431.276567057|-79168.085074507|-80414.919845071|-80414.919845071|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-81321.998310962|-82638.063526697||-82638.063526697|-82638.063526697|-83642.292807441|-84250.470243404|-84250.470243404|-84250.470243404|-85233.855826004|-86643.173140004|-89075.747933338|-91439.719925931|-92327.466584368|-94386.073982631|-95178.971091813|-95364.980921554|-95364.980921554|-95364.980921554|-96038.867690615|-97070.964100683|-103801.07122298|95328.315089195|95328.315089195|95328.315089195|95328.315089195|95328.315089195|94979.750321162|94979.750321162|94979.750321162|94979.750321162|||94979.750321162|94979.750321162|94979.750321162|94979.750321162|94979.750321162|94979.750321162|94979.750321162|90260.83369018|-102732.92137015|-102732.92137015
09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-104098.06967356|-106575.39465872|-106575.39465872|-107983.77184302|-111159.74649225|-112065.15415895|-112065.15415895|-112065.15415895|-112065.15415895|-112065.15415895|-112065.15415895|-112065.15415895|-114107.5977271|-114107.5977271|-114469.55303011|-115032.83670012|-116542.04077791|-118302.26753101|-119152.5194789|-121580.57719878|-123025.20877747|-123025.20877747|-123025.20877747|-124772.45419719|-124941.61577466|-125696.23974962|-126479.15527736||-127254.61697484|-128657.79257845|-128657.79257845||-128657.79257845||-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845||||-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-128657.79257845|-133458.6584205|-135890.87725671|-135890.87725671|-135890.87725671|-135890.87725671|-135890.87725671|-135890.87725671|-135890.87725671|-135890.87725671|-135890.87725671||-135890.87725671|-137443.86706465|-137443.86706465|-137443.86706465|-137443.86706465|-137443.86706465|-137443.86706465|-138926.51896073|113956.1494312|113956.1494312|113929.05492356|110095.23094981|-129151.51141797|-129151.51141797|-129151.51141797|-129151.51141797|-129151.51141797|-129151.51141797|-129151.51141797|-129151.51141797|-129151.51141797|-129151.51141797|-129151.51141797|-129151.51141797|-129151.51141797|-129151.51141797|-129151.51141797|-129151.51141797|-129151.51141797|-129429.45713108|-131188.2857012|-132214.76189022|-135544.7677657|-135544.7677657|-135688.63085078|-135701.39611208|-135701.39611208|-138340.44012453|-139272.71124948|-139914.12361053|-142638.2937048|-142638.2937048|-142638.2937048|-142638.2937048|-142638.2937048|-142638.2937048|-142638.2937048|-142638.2937048|-142638.2937048||-142638.2937048|-149264.77078311|129565.98623547|129565.98623547|129565.98623547|129565.98623547|129565.98623547|129565.98623547|129565.98623547|129565.98623547|129565.98623547|129565.98623547|129565.98623547|129565.98623547|129565.98623547||127945.54026164|126083.93362404|119271.03736005|117174.12019759|117174.12019759|113099.02244176||110596.94128613|110596.94128613||110118.82365125|108972.56280646|108972.56280646|108972.56280646|108972.56280646|108972.56280646|108972.56280646|108972.56280646|108972.56280646|108972.56280646|108972.56280646|108972.56280646|108972.56280646|108972.56280646||108972.56280646|108972.56280646|108972.56280646|108972.56280646|108972.56280646|108972.56280646|108972.56280646|108972.56280646|104662.23273291|104662.23273291|104662.23273291|104662.23273291|104662.23273291|100213.59192546|98348.960117225|98348.960117225|98348.960117225|89204.40013025|-102233.45662932|-102233.45662932|-103231.61847702|-105120.5166383|-105120.5166383|-106222.79626478|-107806.19226212|-107806.19226212|-107806.19226212|-107806.19226212|-107806.19226212|-107806.19226212|-107806.19226212|-111304.65458249|94316.696128429|94316.696128429|94316.696128429|94316.696128429|94316.696128429|94316.696128429|94316.696128429|94316.696128429|94316.696128429|||94316.696128429|88974.106809366|86821.229788185|86495.810875761|85683.717130569|85683.717130569|-96354.294656802|-96354.294656802|-96354.294656802|-96354.294656802|-96354.294656802|-96354.294656802|-96354.294656802|-96354.294656802|-97043.66072978|-98131.845255311|-101163.16139479|89244.375759289|89244.375759289|89244.375759289|89244.375759289|89244.375759289|89244.375759289|89244.375759289|89244.375759289|89244.375759289|89244.375759289|89244.375759289|||89244.375759289|89244.375759289|89244.375759289||89244.375759289|89244.375759289|89244.375759289|89244.375759289|89244.375759289|89244.375759289
09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-24259.578500783|-24262.858813498|-24262.858813498|-24262.858813498|-24262.858813498|-24262.858813498|-24330.95423722|-24356.615819133|-24362.358358685|-24362.358358685|-24362.358358685|-24362.358358685|-24538.73150965|-24701.368344056|-24807.121488547|-24807.121488547|-24807.121488547|-24807.121488547|-24807.121488547|-24807.121488547|-24807.121488547|-24807.121488547|-24825.921109119|-24825.921109119|-24825.921109119|-24828.801232354|-25184.77914706|-25352.532385622|-25541.702650691|-25812.595865051|-25812.595865051|-26041.77318339|-26151.970203767|-26641.078004185|-26951.197782428|-27365.219758253|-27650.244175837||-28261.382417597|25470.820122547|25470.820122547||25470.820122547||25470.820122547|25275.911247275|24962.544749722|24962.544749722|-27115.397843573|-27115.397843573|-27115.397843573|-27115.397843573||||-27115.397843573|-27115.397843573|-27115.397843573|-27115.397843573|-27115.397843573|-27115.397843573|-27247.908918134|-27247.908918134|-27247.908918134|-27247.908918134|-27247.908918134|-27247.908918134|-27247.908918134|-27247.908918134|-27339.343242371|-27596.492491524|-27962.769435026|-28228.077150029|-28417.307944477|-28824.786604974|-28984.921734536||-28984.921734536|-29074.913038374|-29446.417062241|-29446.417062241|-29446.417062241|-31373.796735823|-32953.817591963|-32953.817591963|-32953.817591963|-32953.817591963|-32953.817591963|-32953.817591963|-32953.817591963|-32953.817591963|-32953.817591963|-32953.817591963|-32953.817591963|-32953.817591963|-32953.817591963|-32953.817591963|-32953.817591963|-32953.817591963|-33484.797324403|-33787.712746177|-33787.712746177|-33928.014162419|-34238.788542019|-34238.788542019|-34238.788542019|-34238.788542019|-35079.209491133|-35996.343879036|-36693.159865596|-37397.955406218|32939.897267843|32939.897267843|32939.897267843|32939.897267843|32939.897267843|32939.897267843|32939.897267843|32939.897267843|32939.897267843|32939.897267843|32939.897267843|32939.897267843|32939.897267843|32939.897267843|32939.897267843||32939.897267843|32939.897267843|32939.897267843|32939.897267843|31872.32868401|31872.32868401|31872.32868401|31872.32868401|31872.32868401|31872.32868401|31872.32868401|31572.031871122|31362.149343103|31362.149343103|31362.149343103||30526.110300128|30526.110300128|29787.344777919|29755.973857718|29755.973857718|29755.973857718||29755.973857718|29755.973857718||29755.973857718|28481.637619687|27279.597355207|26791.219283564|26715.243648404|26687.77984618|26687.77984618|26687.77984618|26687.77984618|26687.77984618|26687.77984618|26687.77984618|26687.77984618|26687.77984618||26687.77984618|26687.77984618|26687.77984618|26687.77984618|26687.77984618|26172.533162422|25218.56400881|-28441.666533256|-28441.666533256|-28441.666533256|-28441.666533256|-28441.666533256|-28441.666533256|-28441.666533256|-28441.666533256|-28441.666533256|-28762.8599176|-28762.8599176|-29034.374278312|-29034.374278312|-29034.374278312|-29034.374278312|-29034.374278312|-29074.038790551|-29074.038790551|-29074.038790551|26152.192821483||26152.192821483|26152.192821483|26152.192821483|26152.192821483|26152.192821483|26152.192821483|26152.192821483|26152.192821483|26152.192821483|26152.192821483|26152.192821483|25916.287433929|25916.287433929|||25890.319371032|25208.688190036|23970.764655596|-28773.196631556|-28773.196631556|-28773.196631556|-29709.107368396|25135.029327109|-27974.697782636|-27974.697782636|-27974.697782636|-27974.697782636|-27974.697782636|-27974.697782636|-27974.697782636|-27974.697782636|-27974.697782636|-28230.219758484|-28694.688620538|-28841.321818384|-28841.321818384|-28841.321818384|-28841.321818384|-28841.321818384|-28973.690909316|-29429.101010351|-29455.852308747|-29455.852308747|||-29455.852308747|-29455.852308747|-29455.852308747|-29455.852308747|-29455.852308747|-29455.852308747|-29455.852308747|-29455.852308747|-29455.852308747|-29455.852308747
09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-115350.86890941|-116667.63212157|-119524.23718712|-119524.23718712|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365|-120065.59259365||-120065.59259365|-120861.7695485|-122840.85505389||111690.34182817||111690.34182817|111690.34182817|111690.34182817|111690.34182817|111383.71314241|110764.90227169|110764.90227169|110764.90227169||||110764.90227169|110764.90227169|110516.55807965|110423.19049462|110423.19049462|110423.19049462|110423.19049462|110423.19049462|110423.19049462|108575.76721625|106539.74135138|103466.10610615|103466.10610615|103466.10610615|102306.78456239|101507.53840266|101118.02808287|101118.02808287|101118.02808287|101118.02808287|101118.02808287||101093.86183071|101093.86183071|100415.40203412|99850.446704576|99206.663168079|99206.663168079|99206.663168079|99206.663168079|99124.070186754|98954.42334812|-108245.80270131|-108245.80270131|-108245.80270131|-108245.80270131|-108245.80270131|-108245.80270131|-108245.80270131|-108245.80270131|-108245.80270131|-108245.80270131|-108245.80270131|-108245.80270131|-108245.80270131|-108245.80270131|-108245.80270131|-109152.4728413|-109152.4728413|-109152.4728413|-109830.52537922|-110561.82302701|-110561.82302701|-110561.82302701|-110561.82302701|-110561.82302701|-112396.47003001|-114007.18892224|-115741.32102471|-116485.58151199|-116485.58151199|-117400.64612443|-118561.82902714|-119818.69891905|-121426.33213227|-122329.25792475|-123199.17547194|-123499.08385772|-124634.05414533|-124634.05414533|-124876.72682814||-125132.71121497|-125132.71121497|-125132.71121497|-125132.71121497|-125858.56801663|-126898.40890737|-127162.9765392|-127162.9765392|-127162.9765392|-127162.9765392|-127353.30726578|-128892.56362864|-130480.62625405|-131556.25139339|-135795.83488154||124021.96861242|124021.96861242|124021.96861242|123896.63179158|122499.54542171|122499.54542171||120640.1650245|120640.1650245||120640.1650245|120640.1650245|120640.1650245|120640.1650245|120640.1650245|118083.51669389|116909.46299321|114127.18110357|111519.09011507|-123501.45388879|-123501.45388879|-123501.45388879|-125654.91660129|-125654.91660129||-125654.91660129|-125654.91660129|-125654.91660129|-125654.91660129|-125654.91660129|-125654.91660129|-125654.91660129|-125654.91660129|-125905.46289032|-126123.1315368|-126123.1315368|-126123.1315368|-126609.03504088|-127815.59448987|-127889.54943319|-128682.83270354|-131014.25855949|-133032.50951055|-134690.51044141|-134690.51044141|-134690.51044141|-134690.51044141|-134690.51044141|-136595.01160157|-138708.03901428|-138708.03901428|-138786.81069408||-138786.81069408|-138786.81069408|-138786.81069408|-138786.81069408|-138786.81069408|-138786.81069408|-138786.81069408|-139024.23410454|-141193.59344948|-142059.54827721|-143085.86207062|-143085.86207062|-144812.06896736|||-146807.85440818|133543.02486204|133543.02486204|133543.02486204|133543.02486204|133543.02486204|133543.02486204|133543.02486204|133543.02486204|131858.91651338|131702.83472342|131702.83472342|131702.83472342|131642.03858158|131216.19201583|131216.19201583|131216.19201583|131216.19201583|129956.88001758|-141312.22550915|-141312.22550915|-141312.22550915|-141312.22550915|-141312.22550915|-141312.22550915|-141312.22550915|-141312.22550915|-141312.22550915|||-141312.22550915|-141805.22734463|-141805.22734463||-141805.22734463|-141805.22734463|-141805.22734463|-141805.22734463|-141805.22734463|-141805.22734463
09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-6789.1858122135|-6789.1858122135|-6789.1858122135|-6789.1858122135|-6789.1858122135|-6789.1858122135|-6842.4286802373|-7091.0318669303|-7228.3687410337|-7322.6319344819|-7407.368816091|-7780.9653512122|-7863.2948346802|-8264.216482978|-8405.7960921978|-8573.6623246642|-8586.8470274046|-8921.4966971163|-9142.2185523514|-9207.4650581682|-9398.8500646314|-9521.5000718126|7645.8035638956|7645.8035638956|7645.8035638956|7645.8035638956|7645.8035638956|7645.8035638956|7645.8035638956|7645.8035638956|7645.8035638956|6918.6706265506|5994.6340295007|-6854.4915364153|-6854.4915364153|-6854.4915364153|-6854.4915364153||-6854.4915364153|-6854.4915364153|-6854.4915364153||-6854.4915364153||-6972.7683737948|-7111.0099646253|-7111.0099646253|-7111.0099646253|-7111.0099646253|-7111.0099646253|-7111.0099646253|-7111.0099646253||||-7111.0099646253|-7111.0099646253|-7111.0099646253|-7111.0099646253|-7111.0099646253|-7111.0099646253|-7245.5666273615|-7386.1851415128|-7690.7612683475|6672.7874953187|6672.7874953187|6672.7874953187|6672.7874953187|6672.7874953187|6672.7874953187|6672.7874953187|6672.7874953187|6672.7874953187|6672.7874953187|6473.6527725763|6240.7253028626||-7385.2766767618|-7385.2766767618|-7385.2766767618|-7385.2766767618|-7385.2766767618|-7385.2766767618|-7385.2766767618|-7449.7518630686|6434.0361788316|6434.0361788316|6434.0361788316|6434.0361788316|6355.0401987017|6314.4891096686|6278.9808612103|6278.9808612103|6278.9808612103|6278.9808612103|6278.9808612103|6278.9808612103|6278.9808612103|6278.9808612103|6273.867623567|6250.40847063|6110.4538562556|-6880.6364758292|-6880.6364758292|-6880.6364758292|-6880.6364758292|-6880.6364758292|-6880.6364758292|-6880.6364758292|-6880.6364758292|-6880.6364758292|-6880.6364758292|-6880.6364758292|-6927.929417588|-7003.8104639866|-7084.233848874|-7178.5931654156|-7232.3257393506|-7359.8063770563|-7420.895974507|-7531.5510827855|-7587.2789808728|-7719.056683217|-7719.056683217|-7719.056683217|-7719.056683217||-7719.056683217|-7793.2772187426|-7793.2772187426|-7793.2772187426|-7793.2772187426|-7810.426711278|-7810.426711278|-7810.426711278|-7810.426711278|-7810.426711278|-7864.6093236648|-7864.6093236648|-7864.6093236648|-7864.6093236648|-7864.6093236648||-7864.6093236648|-7864.6093236648|-7864.6093236648|-7864.6093236648|-7864.6093236648|-7864.6093236648||-7864.6093236648|-7864.6093236648||-7864.6093236648|-7864.6093236648|-7864.6093236648|-7864.6093236648|-7864.6093236648|-7864.6093236648|-7864.6093236648|-7864.6093236648|-7864.6093236648|-7864.6093236648|-7916.2325818498|-8190.8139798331|-8455.9044220367|-8632.6715800408||-8887.412866712|-8941.0142963467|-9110.5714403852|-9295.0793782058|8076.4957795221|8076.4957795221|8076.4957795221|8076.4957795221|8076.4957795221|8076.4957795221|8076.4957795221|8076.4957795221|8076.4957795221|8076.4957795221|8076.4957795221|7975.3651599038|7975.3651599038|7638.7224196344|7638.7224196344|-8560.5535167918|-8560.5535167918|-8560.5535167918|-8560.5535167918|-8560.5535167918|-8560.5535167918|-8560.5535167918|-8589.8191565331|-8589.8191565331|-8725.9101739257|-8854.9001932508|-8927.1113258342|-9001.2348064824|-9185.2608960916|-9220.8454401017|-9392.6060445575|-9400.9616523422|-9400.9616523422|-9400.9616523422|-9457.1796137136|-9520.1995707929|-9611.8884119921|||-9624.2107308078|-9624.2107308078|-9624.2107308078|-9624.2107308078|-9624.2107308078|-9624.2107308078|-9624.2107308078|-9817.7171632491|-9817.7171632491|-9817.7171632491|-9817.7171632491|8828.7959218822|8828.7959218822|8828.7959218822|8828.7959218822|8828.7959218822|8828.7959218822|8828.7959218822|8828.7959218822|8828.7959218822|8828.7959218822|8828.7959218822|8828.7959218822|8828.7959218822|8828.7959218822|8828.7959218822|8828.7959218822|8733.6253003798|||8733.6253003798|8733.6253003798|8733.6253003798||8733.6253003798|8733.6253003798|8733.6253003798|8733.6253003798|8733.6253003798|8733.6253003798
09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-25622.722216132|-26100.246906814|-26412.935709011|-26412.935709011|-26412.935709011|-26412.935709011|-26412.935709011|-26436.331562429|-26436.331562429|-26436.331562429|-26445.923958254|-26592.693286949|-27386.325874388|-27859.806527098|-28913.673918997|-31006.425458513|-31006.425458513|-31006.425458513|-31006.425458513|-31006.425458513|-31280.463529029|-31280.463529029|-31542.181698921|-31563.535221023|-31684.483578914|-32060.537309905|-32489.485899894|-32932.762110994|-33008.624567771|-33404.027297523|-34301.696997248|29993.971960156|29993.971960156|29993.971960156|29993.971960156|29993.971960156|29104.413289062||28852.125876735|28621.806529706|28363.11836634||-33350.874844761||-33350.874844761|-33350.874844761|-33350.874844761|-33350.874844761|-33350.874844761|-33350.874844761|-33350.874844761|-33350.874844761||||-33784.739156051|-33784.739156051|-33784.739156051|-35274.71017339|-35377.455748211|-35422.173053568|-35896.509942677|-35896.509942677|-37712.788825196|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677||-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-37777.49335677|-39089.591096226|-39089.591096226|-39089.591096226|-39089.591096226|-39089.591096226|-39089.591096226|-39266.21232914|-40426.347032378|-40709.687694294|-40709.687694294|35150.500862336|35150.500862336|35150.500862336|35150.500862336|35150.500862336|35150.500862336|35150.500862336|35150.500862336|35150.500862336|34722.778735929|34703.087484365|33410.448745442|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274||-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38145.458233274|-38622.507864573|-38622.507864573||-38622.507864573|-39527.786516192|-40803.096129102|-41856.136647703|-41856.136647703|-41856.136647703||-41856.136647703|-41856.136647703||-41893.705646917|-41893.705646917|-41893.705646917|-41893.705646917|-41893.705646917|-41893.705646917|-42289.451415947|36803.173259823|36803.173259823|36803.173259823|36803.173259823|36803.173259823|36803.173259823|36803.173259823||36803.173259823|36803.173259823|36192.574404009|36192.574404009|36192.574404009|36192.574404009|36192.574404009|34400.082671121|33213.003129455|33213.003129455|33213.003129455|33213.003129455|33213.003129455|33213.003129455|31672.78125495|31291.375928494|31291.375928494|31291.375928494|31291.375928494|31291.375928494|31291.375928494|31291.375928494|31291.375928494|31291.375928494|30209.862142771|29773.336272662|29773.336272662|29773.336272662|27562.040302958|-30836.621885602|-30929.579872891|-31491.199858768|-31638.845736399|-31638.845736399|-31638.845736399|-31638.845736399|-31638.845736399|-31638.845736399|-31638.845736399|-31638.845736399|-32482.050818221|-32757.834242467||-32858.704713853|-33082.818109353|-33082.818109353|-33082.818109353|-33082.818109353|-33082.818109353|-33082.818109353|-33578.131232615|-34225.701369572|-34565.309997978|-34565.309997978|-34565.309997978|-34565.309997978|-34565.309997978|-34565.309997978|-34565.309997978|-34725.999997503|31886.63149414|31886.63149414|31886.63149414|31886.63149414|31886.63149414|31886.63149414|31886.63149414|31886.63149414|31886.63149414|31886.63149414|31886.63149414|||31886.63149414|31886.63149414|31886.63149414||31886.63149414|31886.63149414|31886.63149414|31886.63149414|31886.63149414|31886.63149414
09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI||-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3738.1580525827|-3792.397836203|-3820.1642624478|-3859.6269582753|-3937.6410647504|-3965.1567386115|-3967.539183471|-3967.539183471|-4012.7644240383|-4012.7644240383|-4070.0160267092|-4094.7400296769||-4164.2712950406|-4164.2712950406|-4164.2712950406||3674.7902510171||3674.7902510171|3531.1558344634|3435.7287049594|3418.5874499548|-3663.3000937908|-3663.3000937908|-3663.3000937908|-3663.3000937908||||-3663.3000937908|-3663.3000937908|-3663.3000937908|-3663.3000937908|-3663.3000937908|-3765.3334375453|-3810.5042438831|-3810.5042438831|-3906.6713820923|-3953.5237578803|-3978.0819532004|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918||-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-3996.9502823918|-4063.2780915464|-4079.4756572738|-4156.0840636376|-4175.9267373751|-4202.4185970834|-4222.4095523149|-4269.8995025721|-4291.2772250802|-4348.3635834224|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.3822562368|-4368.7580624853|-4422.7867360948|-4472.5408178831|-4476.7120198701|-4479.9577998557|-4586.3419998396|-4659.2688887107|-4674.2928494616||-4674.2928494616|-4674.2928494616|-4674.2928494616|-4674.2928494616|-4674.2928494616|-4691.0076199688|-4691.0076199688|-4691.0076199688|-4691.0076199688|-4768.6195777432|-4845.1328641591|-4898.7587379545|-4953.5910345117|-4953.5910345117|4342.6127350835||4342.6127350835|4342.6127350835|4342.6127350835|4202.6252612038|4062.3614013376|-4275.7947895027||-4275.7947895027|-4275.7947895027||-4275.7947895027|-4275.7947895027|-4275.7947895027|-4275.7947895027|-4275.7947895027|-4275.7947895027|-4275.7947895027|-4275.7947895027|-4275.7947895027|-4275.7947895027|-4376.6959352076|-4376.6959352076|-4376.6959352076|-4376.6959352076||-4376.6959352076|-4376.6959352076|-4377.1621502307|-4459.101029123|-4459.101029123|-4459.101029123|-4519.00114347|-4581.9457149667|-4631.0507944074|-4668.0256721079|-4668.0256721079|-4786.1396356755|-4806.8925043559|-4806.8925043559|-4806.8925043559|-4819.6027826177|-4870.7205522876|-4870.7205522876|-4870.7205522876|-4894.4117247641|4402.9045326991|4402.9045326991|4402.9045326991|4402.9045326991|4402.9045326991|4402.9045326991|4402.9045326991|4383.7828141102|4312.8142379002|4141.4681949385|4141.4681949385|4117.4646610428|4043.5718456031|4029.8417846952|4029.8417846952|4019.5464274391|3984.4960304878|3951.8901767817|3951.8901767817|3951.8901767817|3951.8901767817|3951.8901767817||3857.1001964241|3838.1668849157|-4032.0367945381|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4040.5399448857|-4153.9332720952|-4171.6460149323|-4171.6460149323|-4175.4400165915|-4275.7666851016|-4285.5740945574|-4302.2519685893|||-4302.2519685893|-4320.8355206548|-4387.317245172|-4410.3524946356|-4545.9472162618|-4789.941351402|-4827.1570571133|-4847.0150237971|4276.8868225245|4276.8868225245
09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|255742.51763257|244130.5751473|240905.47080772|240905.47080772|240905.47080772|240905.47080772|240905.47080772|240905.47080772|240905.47080772|240905.47080772|240905.47080772|240905.47080772|240905.47080772|240905.47080772|240905.47080772|238644.96756413|235216.63062681|-273410.23694643|-273410.23694643|-273410.23694643||-273410.23694643|-273410.23694643|-273410.23694643||-273410.23694643||-273410.23694643|-273410.23694643|-273410.23694643|-273410.23694643|-273410.23694643|-273410.23694643|-273410.23694643|-273410.23694643||||-273410.23694643|-273410.23694643|-273410.23694643|-273410.23694643|-273410.23694643|-273410.23694643|-273410.23694643|-280039.1521627|241511.21154865|241511.21154865|241511.21154865|241511.21154865|241511.21154865|241511.21154865|241511.21154865|241511.21154865|241511.21154865|241511.21154865|241511.21154865|236179.12394294|219949.02660327||210610.02955919|-262523.58240418|-262523.58240418|-262523.58240418|-262523.58240418|-262523.58240418|-262523.58240418|-262523.58240418|215420.61819207|215420.61819207|215420.61819207|215420.61819207|210906.54072987|210906.54072987|210906.54072987|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|205315.17591777|201545.6390802|201545.6390802|201545.6390802|201545.6390802|201545.6390802|201545.6390802|201545.6390802|201545.6390802|201545.6390802|-226092.86723312|-226092.86723312||-226092.86723312|-226092.86723312|-226092.86723312|-226092.86723312|-226092.86723312|192500.51457142|192500.51457142|192500.51457142|192500.51457142|192500.51457142|192500.51457142|192500.51457142|192500.51457142|192500.51457142|192500.51457142||192500.51457142|192500.51457142|192500.51457142|192500.51457142|192500.51457142|192500.51457142||192500.51457142|192500.51457142||192500.51457142|192500.51457142|188417.30194002|188417.30194002|187797.00215558|186357.78017286|184175.31130318|178593.59420146|178593.59420146|178586.2313862|178586.2313862|178586.2313862|178586.2313862|178586.2313862||178586.2313862|178586.2313862|178586.2313862|178586.2313862|174256.92376245|-198608.21796172|-198608.21796172|-198608.21796172|-198608.21796172|-198608.21796172|-198608.21796172|-198608.21796172|-198608.21796172|-200575.79773525|179325.16791647|179325.16791647|179325.16791647|179325.16791647|179325.16791647|179325.16791647|179325.16791647|179325.16791647|179325.16791647|179325.16791647|179325.16791647|179156.99742773|179156.99742773||162728.39188609|162728.39188609|161746.83386295|161746.83386295|161746.83386295|159773.25168266|159773.25168266|153148.05742517|149907.47830269|149907.47830269|147425.77915864|147425.77915864|147425.77915864|||147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|147425.77915864|144859.84795424|144859.84795424|144859.84795424|143280.5973924|143280.5973924|143280.5973924|143280.5973924|143280.5973924|142874.56318425|142874.56318425|||142874.56318425|142874.56318425|142874.56318425||142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425|142874.56318425
09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-2441.1479520121|-2441.1479520121|-2441.1479520121|-2441.1479520121|-2441.1479520121|-2441.1479520121|-2441.1479520121|-2441.1479520121|-2441.1479520121|-2441.1479520121|-2441.1479520121|-2478.4977244579|-2506.3863605087|-2562.9292894542|-2628.7467213123|-2628.7467213123|-2628.7467213123|-2628.7467213123|-2628.7467213123|-2628.7467213123|-2628.7467213123|-2628.7467213123|-2628.7467213123|-2628.7467213123|-2631.3852459025|-2661.8169398917|-2671.1122193063|-2671.1122193063|-2671.1122193063|-2671.1122193063|-2671.1122193063|-2671.1122193063|-2671.1122193063|-2671.1122193063|-2745.6802436737|-2756.0336040819|-2808.3706712021||-2817.8341619779|-2817.8341619779|-2919.5379577532||-2992.7715469866||-2992.7715469866|-2992.7715469866|-3000.7056135637|-3000.7056135637|-3025.2284595152|-3033.0598265619|-3033.0598265619|-3122.0109184022||||-3170.8454648913|-3191.2882409561|-3191.2882409561|-3191.2882409561|-3191.2882409561|-3292.5424899512|-3375.6027666124|-3440.9475184583|-3546.8861316203|-3570.1512573559|-3693.7791748399|-3794.754638711|-4023.3384874566|-4216.7649860629|-4251.6833178477|3200.8330459834|3200.8330459834|3200.8330459834|3200.8330459834|3200.8330459834|3200.8330459834||3200.8330459834|3200.8330459834|3200.8330459834|3200.8330459834|2592.2853166832|2592.2853166832|2592.2853166832|2592.2853166832|2592.2853166832|2592.2853166832|2438.6503518702|2069.3337243002|1983.2493169126|1983.2493169126|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2233.7606231736|-2264.4562479707|-2296.6180533008|-2306.7506830874|-2306.7506830874|-2354.7229812082|-2355.8249218232|-2355.8249218232|-2355.8249218232|-2355.8249218232|-2357.861024248|-2362.6233602756|-2382.6370669729|-2395.9856299699|-2406.233588953|-2406.233588953||-2406.233588953|-2406.233588953|-2406.233588953|-2406.233588953|-2406.233588953|-2406.233588953|-2433.0373210589|-2470.8748011765|-2471.8053346406|-2483.6725940451|-2518.5251044946|-2527.8056716606|-2558.395190734|-2565.1058346468|-2565.1058346468||-2565.1058346468|-2565.1058346468|-2565.1058346468|-2565.1058346468|-2565.1058346468|-2565.1058346468||-2565.1058346468|-2565.1058346468||-2565.1058346468|-2565.1058346468|-2565.1058346468|-2565.1058346468|-2565.1058346468|-2565.1058346468|-2565.1058346468|-2565.1058346468|-2565.1058346468|-2569.8398162743|-2608.027868689|-2608.027868689|-2608.027868689|-2662.8087429878||2343.218824701|2343.218824701|2343.218824701|2343.218824701|2343.218824701|2343.218824701|2343.218824701|2343.218824701|2343.218824701|2343.218824701|2343.218824701|2343.218824701|2343.218824701|-2642.5763970939|-2642.5763970939|-2642.5763970939|-2642.5763970939|-2642.5763970939|-2642.5763970939|-2642.5763970939|-2642.5763970939|-2642.5763970939|-2642.5763970939|-2660.9182189932|-2677.1313544369|-2685.4237271522|-2703.4723779182||-2703.4723779182|-2703.4723779182|-2703.4723779182|-2745.8026421314|-2770.3362690349|-2833.9847433721|-2847.4104456212|-2847.4104456212|-2847.4104456212|-2847.4104456212|-2848.2440872141|-2848.2440872141|-2848.2440872141|||-2848.2440872141|-2856.3754038411|-2856.3754038411|-2856.3754038411|-2856.3754038411|-2856.3754038411|-2861.5789009175|-2861.5789009175|-2861.5789009175|-2861.5789009175|-2861.5789009175|-2861.5789009175|-2861.5789009175|-2861.5789009175|-2861.5789009175|-2861.5789009175|-2861.5789009175|-2881.4765565751|-2921.0850628612|-2990.9278476235|-3002.9753862484|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|||-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3006.3485184809|-3018.7205760899
09181|43783|/equities/hanmi-science|KRX300/KOSPI||-39713.69376123|-39713.69376123|-39713.69376123|-39713.69376123|-39713.69376123|-39713.69376123|-39966.447586085|-39966.447586085|-39966.447586085|-39966.447586085|-41304.386206761|-43027.09578529|-44280.1064281|-46444.562697889|-47932.847442099|-49494.830491221|-51149.811656912|-51530.346285458|-52644.829206065|-52802.588006738|-56408.431118598|37823.96542378|36854.406026422|33926.551476573|33926.551476573|33926.551476573|31855.451115033|31855.451115033|31855.451115033|31855.451115033|31142.167905593|30450.638830595|30450.638830595|30450.638830595|30450.638830595|30450.638830595|30450.638830595||30450.638830595|30450.638830595|30450.638830595||30450.638830595||30450.638830595|30450.638830595|30450.638830595|30450.638830595|30450.638830595|30450.638830595|30145.154256216|29925.171395796||||29793.829287907|29793.829287907|29793.829287907|29793.829287907|29472.039297991|29472.039297991|29472.039297991|29472.039297991|29472.039297991|29472.039297991|29472.039297991|28816.154775546|28593.250720914|28593.250720914|28593.250720914|28558.883019086|28558.883019086|28558.883019086|28545.981132318|28523.312369242|28159.235965824||-32062.853894669|-32062.853894669|-32062.853894669|-32062.853894669|-32062.853894669|-32062.853894669|-32062.853894669|-32062.853894669|-33572.615438521|-34183.461598356|-34651.068442618|31063.47886085|31063.47886085|31063.47886085|31063.47886085|31063.47886085|31063.47886085|31063.47886085|31063.47886085|31063.47886085|31063.47886085|31063.47886085|31063.47886085|31063.47886085|31063.47886085|31063.47886085|31063.47886085|31063.47886085|31063.47886085|31063.47886085|-33146.511414648|-33146.511414648|-33146.511414648|-33146.511414648|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925||-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33180.246517925|-33791.940575473|-33807.711750525|-33975.235278361|-34722.483642624|-35522.20404736|-35896.893385955|-36823.532804883|-36823.532804883|-36823.532804883||-36823.532804883|-36823.532804883|-37425.034386497|-37425.034386497|-37425.034386497|-37425.034386497||-37425.034386497|-37425.086020611||-37425.086020611|-37425.086020611|-37425.086020611|-37425.086020611|-37425.086020611|-37425.086020611|-37425.086020611|-37425.086020611|-38083.428911791|-38231.587679767|-39401.76408863|-40571.404542923|-41651.560603247|-41835.067336941||-43100.074818824|-44644.527576471|-46041.141751634|-46083.253431597|-46083.253431597|-46083.253431597|-46628.614923997|-47347.721268095|39380.309702117|39380.309702117|39380.309702117|39380.309702117|-43657.313492963|-43657.313492963|-43657.313492963|-43657.313492963|-43657.313492963|-43657.313492963|-43657.313492963|-43657.313492963|-43657.313492963|-43657.313492963|-43657.313492963|-44350.695670325|-44350.695670325|-44997.99518925|-46128.327988056|-46553.697764506|-47773.553071673|-48361.550177829|-48361.550177829|-48361.550177829|-48361.550177829|-48365.958348369|-48365.958348369|-48365.958348369|-48365.958348369|-48365.958348369|-48365.958348369|-48365.958348369|-48365.958348369|-48365.958348369||-49098.287053743|-49142.32969598|-49142.32969598|-49383.144106644|-49656.271229604|-49740.301366227|-50380.890406919|39782.754001842|39782.754001842|39782.754001842|39782.754001842|39782.754001842|39782.754001842|39782.754001842|39782.754001842|39782.754001842|39782.754001842|39782.754001842|38253.060002047|36285.608207642|36285.608207642|36285.608207642|36285.608207642|36285.608207642|36285.608207642|36285.608207642|36285.608207642|35822.898008491|||35761.553342768|35495.744867615|35495.744867615||34278.605408461|33452.599269705|33452.599269705|33356.487989186|33356.487989186|33356.487989186
09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|99120.932443652|97912.147159613|96752.385732903|96136.468769415|96136.468769415|96136.468769415|93668.298632683|92075.887369648||90512.206629195|90512.206629195|89633.206263062||89633.206263062||89633.206263062|89633.206263062|87786.211897004|87786.211897004|87786.211897004|87786.211897004|87786.211897004|87256.526341069||||87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|87256.526341069|84103.736223542|84103.736223542|83565.262470602|83333.624967336|81481.805519262|78846.450576958||-84814.74282569|-84814.74282569|-84814.74282569|-84814.74282569|-84814.74282569|-84814.74282569|-84814.74282569|-84814.74282569|76580.108385003|76580.108385003|76580.108385003|76580.108385003|76580.108385003|76580.108385003|76580.108385003|76580.108385003|76580.108385003|76580.108385003|76580.108385003|76580.108385003|76580.108385003|76580.108385003|76580.108385003|76580.108385003|76580.108385003|76580.108385003|76580.108385003|76580.108385003|76580.108385003|75144.564872225|73560.627635806|-79679.38554975|-79679.38554975|-79679.38554975|-79679.38554975|-79679.38554975|-79679.38554975|-79679.38554975|-79679.38554975|-79679.38554975|-79679.38554975|-79679.38554975|-79679.38554975|-79679.38554975|-80376.401913272|-80376.401913272|-81351.557681413|-81602.891195354|-81602.891195354||-81602.891195354|-82569.879105949|-82875.444453512|-82875.444453512|-82875.444453512|-82875.444453512|-83511.604948347|-83957.338831497|77258.923950336|77258.923950336|77258.923950336|77258.923950336|77258.923950336|77258.923950336|77258.923950336||77258.923950336|76559.915500374|-82307.127687631|-82307.127687631|-82307.127687631|-82307.127687631||-82307.127687631|-82307.127687631||-82307.127687631|-82307.127687631|-82307.127687631|-82307.127687631|-82307.127687631|-82307.127687631|-82307.127687631|-82307.127687631|-82307.127687631|-82307.127687631|-83857.919652923|-84497.688503248|76986.15767615|76986.15767615||76986.15767615|76986.15767615|76986.15767615|76986.15767615|76986.15767615|76986.15767615|76986.15767615|76986.15767615|76986.15767615|76986.15767615|76986.15767615|76986.15767615|76507.55338062|76507.55338062|76507.55338062|76507.55338062|76507.55338062|76507.55338062|75719.503756244|74682.677073181|74682.677073181|74682.677073181|74682.677073181|74682.677073181|74682.677073181|74682.677073181|74682.677073181|74682.677073181|74682.677073181|74682.677073181|74682.677073181|72250.218608865|72250.218608865|69438.376175682|69438.376175682|69438.376175682|69438.376175682|65414.862417425|65002.006059567|65002.006059567|65002.006059567|||64552.228955075|64260.941861111|64260.941861111|64260.941861111|64260.941861111|63789.935401234|60933.261556927|60342.51284103|59080.569823367|57950.633137074|57361.814596749|56391.746415739|56391.746415739|55613.689335534|55613.689335534|55613.689335534|55613.689335534|55613.689335534|55042.988150593|54353.320167325|54297.424417741|54297.424417741|54297.424417741|54297.424417741|54297.424417741|54297.424417741|54297.424417741|54297.424417741|||54297.424417741|54297.424417741|54297.424417741||54297.424417741|54297.424417741|54297.424417741|54297.424417741|54297.424417741|54297.424417741
09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-58971.19520019|-59545.772444656|-61345.302716285|-62461.447462538|-62716.487139135|-62716.487139135|-62716.487139135|-62716.487139135|-62716.487139135|-62716.487139135|-62716.487139135|-63400.531055056|-63400.531055056|-63400.531055056|-64095.034505617|-64733.993216811|-64733.993216811|-65394.339517008|-65394.339517008|-65394.339517008|-65394.339517008|-65394.339517008|-65394.339517008|-65394.339517008|-65394.339517008|-65394.339517008|-66377.043907787|60983.71970636|60983.71970636|60983.71970636|60983.71970636|60983.71970636|60983.71970636|60983.71970636|60983.71970636|60983.71970636|60983.71970636||60983.71970636|60983.71970636|60983.71970636||60983.71970636||60983.71970636|60983.71970636|59998.577451511|-66390.040577049|-66390.040577049|-66390.040577049|-66390.040577049|-66390.040577049||||-66390.040577049|-66390.040577049|-66390.040577049|-67166.711752277|-67179.679724752|-68488.533027502|-69837.258919447|-71502.509910496|-73569.455456107|-73743.839395674|-74248.710439638|-74470.789377376|-75823.099308195|-76031.22145355|-76780.859595414|-76780.859595414|-76780.859595414|-76780.859595414|-76780.859595414|-76780.859595414|-76780.859595414||-76780.859595414|-76780.859595414|-76780.859595414|-76780.859595414|-76780.859595414|-76780.859595414|-76780.859595414|-76856.510661571|-81212.789623967|-81759.272287926|-81759.272287926|-81759.272287926|-81759.272287926|-81759.272287926|-81759.272287926|-81988.080319917|-82697.86702213|-84353.185580145|74698.410506283|74698.410506283|74698.410506283|74698.410506283|74698.410506283|74203.789451426|73443.099390473|72520.110433859|72416.857069028|72416.857069028|72416.857069028|72416.857069028|72416.857069028|72416.857069028|72416.857069028|70896.507854475|70500.606393042|70500.606393042|70500.606393042|70500.606393042|70167.340436714|67941.489374126|-73174.260765471|-73174.260765471|-73174.260765471|-73174.260765471|-73174.260765471|-73174.260765471|-73174.260765471|-73174.260765471|-73174.260765471||-73174.260765471|-73174.260765471|-73174.260765471|-73174.260765471|-73174.260765471|-73308.108045914|-73308.108045914|-73308.108045914|-74081.231162127|-75329.145735696|-75760.161928551|-76094.624365057|-76432.915961175|-76436.573290194|-77484.041099005||-77484.041099005|-77765.601221117|-78161.779134574|-79440.735888117|-79440.735888117|-79440.735888117||-79440.735888117|-79440.735888117||-79649.706293713|-79649.706293713|-79649.706293713|-80955.229215237|-81774.904615181|-81774.904615181|-81774.904615181|-81774.904615181|-81774.904615181|-81774.904615181|-81774.904615181|-82644.338461312|-83997.331433719|-83997.331433719||-87069.257148576|77143.892108966|77143.892108966|77143.892108966|77143.892108966|77143.892108966|75341.704844413|75341.704844413|75341.704844413|75341.704844413|75341.704844413|75341.704844413|75341.704844413|75341.704844413|75341.704844413|74213.005382681|-80226.838953579|-80226.838953579|-80226.838953579|-80226.838953579|-80226.838953579|-80226.838953579|-80226.838953579|-80226.838953579|-80226.838953579|-80226.838953579|-80226.838953579||-81124.265503976|-82126.961671085|-82963.29074565|-84181.14406362|-84181.14406362|-84181.14406362|-84181.14406362|-84181.14406362|-84181.14406362|-84181.14406362|-84181.14406362|-84181.14406362|-84181.14406362|||-84181.14406362|-84181.14406362|-84517.937848467|-84885.991561683|-84885.991561683|-84885.991561683|-85113.314470495|-85113.314470495|-85113.314470495|-85113.314470495|-85113.314470495|-85140.930828625|-85140.930828625|-85140.930828625|-85140.930828625|-85140.930828625|-85140.930828625|-86028.812031805|-86798.680035339|-87759.64448371|-88799.6049819|-88889.650180933|-88889.650180933|-88889.650180933|-89477.389089926|-90516.323777413|-90516.323777413|-90516.323777413|||-90516.323777413|-90516.323777413|-90516.323777413||-90516.323777413|-90516.323777413|-90516.323777413|-90516.323777413|-90516.323777413|-90516.323777413
09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-46550.443963805|-51522.715515338|-54169.683905932|-55955.204339924|-58028.004822138|-60436.672024598|-60596.302249553|-62044.684498557|-62044.684498557|-62044.684498557|-62044.684498557|-62044.684498557|-62105.650107081|-62105.650107081|-62105.650107081|-62105.650107081|-62105.650107081|-62105.650107081|-63278.500118978|-64026.111243309|-64506.790270344|55880.887811851|55880.887811851|55880.887811851|55880.887811851|55880.887811851|55880.887811851||55880.887811851|54945.430902057|53617.14544673||53053.883267568||-61306.829467784|-61306.829467784|-61306.829467784|-61306.829467784|-61306.829467784|-61306.829467784|-62347.434112187|-62347.434112187||||-62347.434112187|-62449.772444701|-62449.772444701|-62449.772444701|-63166.413827445|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097||-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64247.483657097|-64409.239082836|-64409.239082836|-65243.598980929|-69291.425213895|-69291.425213895|-69291.425213895|-70662.694682105|-71357.057177099|-71357.057177099|-71357.057177099|-73107.841307888|-74469.823675431|-76744.408333925|-76744.408333925|-76744.408333925|-78871.564815472|-79912.849794969|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|70889.884422967|69244.316025519|-78773.480477254|-78773.480477254||-78773.480477254|-78773.480477254|-78773.480477254|-78773.480477254|-78773.480477254|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883||-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883||-79383.230423883|-79383.230423883||-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79383.230423883|-79463.247436892|-79463.247436892|-80309.163818769|-80710.182020854|-82361.313356505|-84112.570396116|-86786.189329018|-88551.321476687||-88572.619107021|-88572.619107021|-90330.68789669|-91306.319885211|-91840.355428012|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577||85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|85031.137365577|84370.542937699|84370.542937699|84370.542937699|84370.542937699|84370.542937699|84370.542937699|84370.542937699|84370.542937699||79089.492152999|-93036.333125034|-93036.333125034|-93036.333125034|-93036.333125034|-93036.333125034|-95295.925694482|-97641.412428718|-97641.412428718|-97641.412428718|-97641.412428718|-100584.90269858|-102483.22522064|-103603.58357849|-105725.41182529|-105725.41182529|-107144.9020281|-107999.89114234|-108699.87904704|-110116.53227449|-111951.70252721|-113701.8916969|-116263.21299656|-116333.96844521|-116333.96844521|-116333.96844521|-119443.29827246|-122031.44252495|||-122457.15836106|-122719.06484562|-124215.62760624|-126295.14178472|-129144.60198302|-132638.4466478|114130.65499306|114130.65499306|114130.65499306|114130.65499306
09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-43387.749841409|-43387.749841409|-43387.749841409|-43387.749841409|-43387.749841409|-43387.749841409|-43387.749841409|-43387.749841409|-43387.749841409|-43387.749841409|-43387.749841409|-43673.147952357|-43673.147952357|-44586.831058175|-45015.923397972|-45565.028886385|-45565.028886385|-45898.786597142|-45898.786597142|-45898.786597142|-45898.786597142|-46609.762885713|-47238.62542857|-47929.028253967|-49893.36472663|-51835.685496063|-51835.685496063|-51835.685496063|-52164.117896374|-52164.117896374|-52499.01988486|-53493.355427623|48420.43138237|48420.43138237|48420.43138237|48420.43138237|48420.43138237||48420.43138237|48420.43138237|48420.43138237||48420.43138237||48420.43138237|48420.43138237|48360.409114037|48360.409114037|48204.244148921|-52549.967134378|-52549.967134378|-52549.967134378||||-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378||-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52549.967134378|-52691.630149308|-53071.255721454|-53520.839690504|-55578.710767227|-55713.223169416|-55713.223169416|-56064.692410462|-56122.623333968|-56122.623333968|-56122.623333968|-56686.248148853|-57998.454504757|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|54477.940791979|-58643.88359668|-58643.88359668|-58643.88359668|-58643.88359668|-58643.88359668|-58643.88359668|-58643.88359668||-58643.88359668|-58643.88359668|-58643.88359668|-58643.88359668|-58643.88359668|-59160.186856699|-59160.186856699|-59160.186856699|-59160.186856699|-59519.460708777|-59519.460708777|-59519.460708777|-59961.77512453|-59961.77512453|-59961.77512453||-59961.77512453|-59961.77512453|-59961.77512453|-59961.77512453|-59961.77512453|-59961.77512453||-59961.77512453|-59961.77512453||-59961.77512453|-59961.77512453|-59961.77512453|-59961.77512453|-59961.77512453|-59961.77512453|-59961.77512453|-59961.77512453|-60192.297747655|-60192.297747655|-60192.297747655|-60192.297747655|-60192.297747655|-60192.297747655||-60192.297747655|-60192.297747655|-60192.297747655|-60435.886386283|-60834.318206981|-61093.783548671|-61093.783548671|-61093.783548671|-61531.981720745|-61903.130148455|-61903.130148455|-61903.130148455|-61903.130148455|-61903.130148455|-61903.130148455|-61903.130148455|-61903.130148455|-61903.130148455|-61903.130148455|-61903.130148455|56782.550179023|56782.550179023|56782.550179023|56782.550179023|56782.550179023|56782.550179023|56782.550179023||56782.550179023|56782.550179023|56782.550179023|56782.550179023|56782.550179023|56782.550179023|56782.550179023|56782.550179023|56782.550179023|56782.550179023|56782.550179023|56782.550179023|56782.550179023|||56782.550179023|56782.550179023|56782.550179023|56782.550179023|56782.550179023|53363.944643359|-59418.367813988|-59418.367813988|-59418.367813988|-59418.367813988|-59418.367813988|-59418.367813988|-59418.367813988|-59418.367813988|-59936.87384443|-59936.87384443|-61379.859827144|-62855.399807938|-62922.666453264|-63102.962725849|-64211.065093641|-64211.065093641|-64877.858140297|-64877.858140297|-65297.620155886|60397.462039497|60397.462039497|60397.462039497|||60397.462039497|59592.814868995|59592.814868995|59592.814868995|59425.349854439|59005.94428271|58073.271425233|58024.409166954|58024.409166954|57854.899074393
09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-10198.668899039|-10317.965443377|-10585.2922884|-10585.2922884|-10585.2922884|-10585.2922884|-10585.2922884|-10715.68859686|-10715.68859686|-10715.68859686|-10715.68859686|-11322.431774289|-11606.035304765|-12037.817005294|-12546.463339216|-12942.181488018|-13166.86832002|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981|11770.009143981||11770.009143981|11770.009143981|11770.009143981||11770.009143981||11770.009143981|11770.009143981|11565.565715535|-13095.640631176|-13095.640631176|-13095.640631176|-13095.640631176|-13095.640631176||||-13095.640631176|-13095.640631176|-13095.640631176|-13097.025470588|-13097.025470588|-13635.028300653|-14129.475889615|-14236.084321794|-14414.445696988|-14414.445696988|-14414.445696988|-14414.445696988|-14745.495218876|-14887.133359226|-14887.133359226|-14887.133359226|-15266.814843585|-15359.238715094|-15583.043016771|-15953.936685301|-16319.522202059||-16319.522202059|-16319.522202059|-16425.195064553|-16425.195064553|-16425.195064553|-16640.699677027|-16640.699677027|-16640.699677027|-17813.555196697|-18080.685428021|-18080.685428021|-18854.858553113|-18854.858553113|-19050.953947903|-19522.961519757|-19522.961519757|-19522.961519757|-20152.179466397|17163.190679929|17163.190679929|17163.190679929|17163.190679929|17163.190679929|17163.190679929|17163.190679929|17163.190679929|17163.190679929|17163.190679929|17163.190679929|17163.190679929|17163.190679929|17163.190679929|16617.43408881|-18410.521958356|-18410.521958356|-18410.521958356|-18410.521958356|-18410.521958356|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975||-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18411.023393975|-18672.84163081|-18672.84163081|-18672.84163081|-18672.84163081|-19118.712923123|16155.094166023|16155.094166023||16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023||16155.094166023|16155.094166023||16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|16155.094166023|15647.326851137||13498.140945707|-18379.287838103|15677.500806292|15677.500806292|15677.500806292|15677.500806292|15677.500806292|15677.500806292|15677.500806292|13764.445340324|12104.870117895|12104.870117895|12104.870117895|12104.870117895|12104.870117895|12104.870117895|11925.411242106|11794.211410007|11794.211410007|11568.012677786|11476.680753096|11455.486889017|11455.486889017|11455.486889017|11455.486889017|11455.486889017|11229.714032613|11229.714032613|11229.714032613|11229.714032613|11229.714032613|11229.714032613|11229.714032613|11229.714032613|11144.682258459|-12926.131080189|-12926.131080189|-12926.131080189|-12926.131080189|-12926.131080189|-13151.256755765|||-13330.285284184|-13360.660844671|-13360.660844671|-13415.734271857|-13594.704746508|-13678.005273897|-14146.672526553|-14842.413918392|-15641.571020435|-15898.412244928|-16318.235827698|-16775.817586331|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-17233.614700444|-17233.614700444|-17567.905222715|||-17714.33913635|-17902.043484834|-18159.214983149|24992.538907613|11922.265452903|-12491.079625648|-12491.079625648|-12491.079625648|-12694.013341394|-12694.013341394
09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3771.5156150655|-3793.9062389617|-3853.5691799446|-3853.5691799446|-3853.5691799446|-3853.5691799446|-3882.5768666051|-3946.4742962279|-3998.0897157072|-3998.0897157072|-3998.0897157072|-3998.0897157072|-3998.0897157072|-4035.728044083|-4035.728044083|-4053.6219818845|-4053.6219818845||-4053.6219818845|-4053.6219818845|-4053.6219818845||-4091.2466465383||-4122.9987424798|-4122.9987424798|-4122.9987424798|-4122.9987424798|-4122.9987424798|-4122.9987424798|-4122.9987424798|-4122.9987424798||||-4122.9987424798|-4122.9987424798|-4122.9987424798|-4174.9675833085|-4174.9675833085|-4202.1862036761|-4274.6513374178|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069||-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4283.6591800069|-4338.2324222299|-4360.8138024777|-4473.3354544434|-4473.3354544434|-4473.3354544434|-4473.3354544434|-4473.3354544434|-4473.3354544434|-4473.3354544434|4012.5984537107|4012.5984537107|4012.5984537107|4012.5984537107|4012.5984537107|3829.9980910009|3829.9980910009|3826.6645455566|3682.4050506184|3603.9986976933|3603.9986976933|3603.9986976933|3539.0621938208|3539.0621938208|3539.0621938208|3539.0621938208|3539.0621938208|3539.0621938208|3539.0621938208|3539.0621938208|3539.0621938208|3539.0621938208|3539.0621938208|3539.0621938208|3539.0621938208|-3808.3287913037|-3808.3287913037|-3808.3287913037|-3808.3287913037|-3808.3287913037|-3808.3287913037|-3816.0072667937|-3816.0072667937|-3816.0072667937||-3816.0072667937|-3816.0072667937|-3816.0072667937|-3816.0072667937|-3816.0072667937|-3816.0072667937|-3816.0072667937|-3816.0072667937|-3816.0072667937|-3839.5370646286|-3839.5370646286|-3839.5370646286|-3839.5370646286|-3839.5370646286|-3839.5370646286||-3839.5370646286|-3839.5370646286|-3839.5370646286|-3839.5370646286|-3839.5370646286|-3839.5370646286||-3839.5370646286|-3839.5370646286||-3839.5370646286|-3839.5370646286|-3839.5370646286|-3839.5370646286|-3839.5370646286|-3839.5370646286|-3839.5370646286|-3839.5370646286|-3839.5370646286|-3839.5370646286|-3853.6522940318|-3902.1136600354|-3935.1460109294|-3935.1460109294||-3935.1460109294|-3935.1460109294|-3935.1460109294|-3935.1460109294|-3935.1460109294|-3935.1460109294|-3935.1460109294|-3935.1460109294|-3957.3844565882|-3957.9604720109|-3957.9604720109|-3957.9604720109|-3957.9604720109|-3957.9604720109|-3957.9604720109|-3957.9604720109|-3957.9604720109|-3957.9604720109|-3957.9604720109|-3960.2338577899|-3991.3709530999|-4033.4677256666|-4049.9641396295|-4072.7379329217|-4088.0421476908|-4135.3246085453|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|||-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4186.2449176724|-4210.5499085248|-4248.6665650276|-4296.8517389196|-4323.4463765773|-4329.3848628637|-4337.8940133496|-4337.8940133496|-4337.8940133496|-4337.8940133496|-4337.8940133496|-4337.8940133496|-4337.8940133496|-4347.9377926106|-4366.5975473451|-4377.3306081613|-4378.5871705695|||-4378.5871705695|-4378.9857450772|-4393.8730500857|-4397.0811667619|-4438.9489662581|-4438.9489662581|-4438.9489662581|-4438.9489662581|-4610.7766291757|-4640.1254681181
09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||8736.858923702|8736.858923702|8736.858923702|8736.858923702|8607.6210263356|8507.9122514839|8371.2856673305|8371.2856673305|8371.2856673305|7940.8108047043|-9183.3025951372|-9183.3025951372|-9183.3025951372|-9266.4473279302|-9305.4970310335|-9662.2189233706|-9675.2432481895|-9832.3940682663|-9832.3940682663|-9832.3940682663|-9832.3940682663|-9859.3267425181|-9937.6722184395|-9937.6722184395|-9937.6722184395|-9937.6722184395|-10215.191353822|-10335.768170913|-10438.612031431|-10438.612031431|-10438.612031431|-10660.680034923|-10753.875219373|-10753.875219373|-10753.875219373|-11043.750243748|10212.452893356||10212.452893356|10212.452893356|10212.452893356||10212.452893356||10212.452893356|10212.452893356|10212.452893356|10212.452893356|10212.452893356|10212.452893356|10131.412632199|10131.412632199||||10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199||10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|10131.412632199|9913.791813554|9908.6575706156|8954.0639673507|8374.5155192785|7735.3634359297|-9750.5205496865|-9750.5205496865|-9927.2450552073|-10138.605616897|-10305.168597618|-10305.168597618|-10305.168597618|-10305.168597618|-10546.298441797|-10631.998268664|-10681.911442795|-10681.911442795|-10879.755065562|-10879.755065562|-10879.755065562|-11148.061183958|-11516.734648842|-11849.70516538||-12029.464270965|-12029.464270965|-12029.464270965|-12029.464270965|-12029.464270965|-12029.464270965|-12029.464270965|-12029.464270965|-12029.464270965|-12376.313914771|-12376.313914771|-12468.782610829|-12468.782610829|-13923.09178981|-17626.409617049||-17626.409617049|-17663.788463388|-18142.85012647|-18142.85012647|-18142.85012647|-18329.815278387||-18329.815278387|-18724.404381818||-18724.404381818|-18724.404381818|-18724.404381818|-18896.750678258|-18896.750678258|-18896.750678258|-18896.750678258|-18896.750678258|-19076.428813515|-19287.665261545|-19434.242044595|-19434.242044595|-19434.242044595|-19969.13004955||-20111.667906779|-20111.667906779|-20111.667906779|-21362.758014911|-21752.921340353|17136.501208622|17136.501208622|17136.501208622|17136.501208622|17136.501208622|17136.501208622|16148.618964441|15239.515528053|15239.515528053|14779.73329343|14779.73329343|14779.73329343|14779.73329343|14779.73329343|13585.552943221|-15653.807501521|-15653.807501521|-15653.807501521|-15653.807501521|-15653.807501521|-15653.807501521|-15653.807501521||-15653.807501521|-15653.807501521|-15848.430427037|-16267.017289453|-16267.017289453|-16267.017289453|-16267.017289453|-16267.017289453|-16267.017289453|-16267.017289453|-17009.964143229|13930.778255119|13930.778255119|13930.778255119||12997.520035496|12997.520035496|12823.563882075|12823.563882075|12286.509782167|11757.046907478|11757.046907478|11098.280146764|10505.938932602|9029.5879633079|-10666.625644809|-10666.625644809|-10666.625644809|-10666.625644809|-10666.625644809|-10666.625644809|-10666.625644809|-10724.934255951|-10842.721004876|-10929.539940314|-11022.854979255|-11129.828997234|-11129.828997234|-11129.828997234|-11129.828997234|-11422.248907517|-11821.659973196|10750.206593812|||10750.206593812|10750.206593812|10750.206593812|10750.206593812|9977.4168801398|9977.4168801398|9713.0190269783|9528.3484522849|9399.408775969|9399.408775969
09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ||42789.933667376|42789.933667376|42789.933667376|41241.592963751|40515.658848612|40447.726973595|40447.726973595|40040.403671105|40040.403671105|38589.337412339|38223.119241027|38223.119241027|38223.119241027|38223.119241027|38223.119241027|38223.119241027|38223.119241027|38223.119241027|38223.119241027|37131.243601141|36434.715112379|35926.50013874|35926.50013874|35711.193479864|35711.193479864|35711.193479864|35711.193479864|35711.193479864|35711.193479864|35711.193479864|35711.193479864|35711.193479864|35711.193479864|35711.193479864|35316.596888721|35316.596888721|35102.588751508||35102.588751508|35030.654168342|34895.171298158||-37896.107496329||-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329||||-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329|-37896.107496329||-38159.563884811|-38832.848760901|-39097.996975959|-39097.996975959|-39097.996975959|-39097.996975959|-39097.996975959|-39097.996975959|-40121.682961898|-40121.682961898|-40121.682961898|-40121.682961898|-40121.682961898|-40121.682961898|-40121.682961898|-40407.425513221|-41591.583903578|-41860.093226198|-42291.770251331|-42657.123767076|-42657.123767076|-43103.097308699|-43103.097308699|-43103.097308699|-43103.097308699|-43103.097308699|-43103.097308699|-43103.097308699|-43103.097308699|-43103.097308699|-43402.788461615|-43402.788461615|-43402.788461615|-43402.788461615|-43402.788461615|-43471.961063722|-43471.961063722|-43802.178959691|-43965.037866333|-43965.037866333|-43965.037866333|-43965.037866333|-43965.037866333|-44475.042073703|-44938.935637448|-45185.43983189|-45185.43983189|-45185.43983189|-45644.933146545||-46299.925718383|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508|43019.547695508||43019.547695508|43019.547695508|43019.547695508|41560.608550564|-43342.732508145|-43342.732508145||-43342.732508145|-43342.732508145||-43342.732508145|-43342.732508145|-43342.732508145|-43342.732508145|-43342.732508145|-43342.732508145|-43342.732508145|-43342.732508145|-43342.732508145|-43342.732508145|-43342.732508145|-44291.92500905|-45371.583343389|-45860.092603766||-46816.76955974|-47221.629086099|43647.315064626|43647.315064626|43647.315064626|43647.315064626|43647.315064626|43129.401314353|43129.401314353|42726.004526737|42726.004526737|42726.004526737|42726.004526737|42726.004526737|42726.004526737|42726.004526737|42726.004526737|42726.004526737|42726.004526737|42523.338363041|-45204.811213167|-45204.811213167|-45204.811213167|-45204.811213167|-46469.234681296|-47251.927423663|-47453.614103287||-47453.614103287|-47804.015670319|-48090.572967021|-48600.636630024|-48731.262922249|-49168.06991361|-49395.766519753|-49395.766519753|-49395.766519753|-49395.766519753|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572||-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-49442.807873572|-50028.119859524|-51070.133177249|-51975.147974721|-53183.49774969|-53276.108610767|-53792.898456408|-54073.797608241|-54073.797608241|-54073.797608241|-54108.296682824|-54108.296682824|-54108.296682824|||-54108.296682824|-54108.296682824|-54242.551869805|-54425.057633116|-55111.175147907|-55451.305719897|-56307.006355441|-56420.262949486|-56420.262949486|-56420.262949486
09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||21287.671521482|21230.74613498|20989.717927755|20296.908808617|-21949.968808878|-21949.968808878|-21949.968808878|-21949.968808878|-21949.968808878|-21949.968808878|-21949.968808878|-22077.743120976|-22110.069076008|-22110.069076008|-22110.069076008|-22110.069076008|-22110.069076008|-22110.069076008|-22110.069076008|-22110.069076008|-22110.069076008|-22110.069076008|-22110.069076008|-22231.461021198|-22231.461021198|-22231.461021198|-22231.461021198|-22520.223891922|-22520.223891922|-22520.223891922|-22520.223891922|-22520.223891922|-22520.223891922|-22520.223891922|-22520.223891922||-22520.223891922|-22550.248768802|-22572.498632003||20821.691102273||20821.691102273|20821.691102273|20821.691102273|20821.691102273|20821.691102273|20821.691102273|20821.691102273|20821.691102273||||20821.691102273|20682.434558082|20622.14950898|20529.388901207|20529.388901207|20529.388901207|20214.149098556|20214.149098556|20214.149098556|20214.149098556|20214.149098556|20198.964031625|20198.964031625|20198.964031625|20198.964031625|20198.964031625|20198.964031625|20198.964031625|20198.964031625|20198.964031625|20198.964031625||20198.964031625|20198.964031625|20198.964031625|20198.964031625|20198.964031625|20198.964031625|20198.964031625|20198.964031625|20198.964031625|-21610.090113745|-21610.090113745|-21610.090113745|-21610.090113745|-21610.090113745|-21610.090113745|-21610.090113745|-21610.090113745|-21610.090113745|-21610.090113745|-21610.090113745|-21610.090113745|-21610.090113745|-21610.090113745|-21610.090113745|-21610.090113745|-21610.090113745|-21610.090113745|-21610.090113745|-21828.506313265|-21828.506313265|-21984.451459184|-22124.390510204|-22402.100566893|20740.818242482|20740.818242482|20740.818242482|20740.818242482|20740.818242482|20740.818242482|20740.818242482|20740.818242482|20740.818242482|20740.818242482|20740.818242482|20740.818242482|20740.818242482|20740.818242482|20740.818242482|20740.818242482||20740.818242482|20740.818242482|20117.57582498|-20699.350833358|-20699.350833358|-20941.500925953|19712.005396823|19712.005396823|19712.005396823|19712.005396823|19712.005396823|19712.005396823|19712.005396823|19712.005396823|19712.005396823||19712.005396823|19712.005396823|19712.005396823|19399.450440914|19208.278267683|19129.198075203||18967.997861337|18850.553179263||18811.170199181|18706.855776868|18462.537996133|18462.537996133|18442.264440148|18424.738266831|-19718.935770579|-19718.935770579|-19718.935770579|-19718.935770579|-19718.935770579|-20061.039745088|-20581.710827875|-20915.234253195||-21282.48250355|-21316.091670611|-21370.483543964|-21370.483543964|-21492.203937738|-21508.921725292|-21508.921725292|-21508.921725292|-21532.135250325|-21641.26138925|-21840.2904325|-21939.211591666|-22119.871867855|-22119.871867855|-22119.871867855|-22241.524297617|-22682.249219574|21552.470040899|21552.470040899|21552.470040899|21552.470040899|21552.470040899|21552.470040899|21552.470040899|21552.470040899|21552.470040899|21552.470040899||21552.470040899|21552.470040899|21552.470040899|21552.470040899|21552.470040899|21552.470040899|21552.470040899|21552.470040899|21552.470040899|21552.470040899|21552.470040899|21552.470040899|21552.470040899|||21552.470040899|21552.470040899|21552.470040899|21552.470040899|21541.633378776|-23065.758576533|-23065.758576533|-23065.758576533|-23065.758576533|-23065.758576533|-23065.758576533|-23065.758576533|-23065.758576533|-23092.509529481|-23361.121699424|-23540.135221582|-23783.483579535|-24087.203977261|-24099.671085846|-24246.856762051|-24369.968949554|-24369.968949554|-24369.968949554|-24369.968949554|-24369.968949554|-24369.968949554|-24369.968949554|-24369.968949554|||-24369.968949554|-24641.632166171|-24864.977982928||-24864.977982928|-24888.035641876|-24888.035641876|-24888.035641876|-25056.29003983|-25056.29003983
09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP||66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|66017.197876536|65829.298339576|65829.298339576|65829.298339576|65829.298339576|65829.298339576|65493.664821751|-71422.717028652|-71422.717028652|-71422.717028652|-71422.717028652|-71422.717028652|-71819.858132486|-71819.858132486||-71819.858132486|-71819.858132486|-71819.858132486||-72305.397924985||65150.271452767|65150.271452767|65150.271452767|65150.271452767|65150.271452767|65150.271452767|65150.271452767|65150.271452767||||63028.079391963|-71266.257867257|-71266.257867257|-71266.257867257|-71266.257867257|-71266.257867257|-73079.175408063|-73804.639342293|-74671.821491436|-74774.246101596|-75100.303829131|-75100.303829131|-75165.807196458|-75165.807196458|-77228.674662731|-78470.749625256|-78559.601680736|-78559.601680736|-78559.601680736|-78721.779645262|-79261.146366437||-79261.146366437|-79261.146366437|-79261.146366437|-79261.146366437|-79261.146366437|-79261.146366437|-79261.146366437|-79479.051518263|-84404.501686959|-85853.090252651|-85853.090252651|-85853.090252651|-85853.090252651|-85853.090252651|-85853.090252651|-87492.322502946|-88452.580558829|-88684.72973095|-88684.72973095|74134.86891793|68411.411410055|68411.411410055|68411.411410055|66257.363831817|66257.363831817|66257.363831817|66257.363831817|-72553.699754751|-72553.699754751|-72553.699754751|-72553.699754751|-72553.699754751|66394.099756479|66394.099756479|66394.099756479|66394.099756479|66394.099756479|66394.099756479|66394.099756479|66394.099756479|66394.099756479|66394.099756479|66394.099756479|66394.099756479|66394.099756479|66394.099756479|66394.099756479|66394.099756479|66394.099756479||66394.099756479|66394.099756479|66394.099756479|66394.099756479|66394.099756479|66394.099756479|66394.099756479|66394.099756479|66043.950316641|66043.950316641|64615.500351824|63506.111502026|63243.964817316|63243.964817316|62882.183130351||61813.536811502|60965.040901669|60574.124569961|60574.124569961|59965.693966623|58522.993296248||58069.992551387|58011.102834874||57829.00314986|56548.892388734|-62036.638236918|-62036.638236918|-62036.638236918|-62036.638236918|-62036.638236918|-62036.638236918|-62302.022514714|-62302.022514714|-63618.913905238|-64465.459894709|-65211.622105232|-67107.357894702||-70785.953216336|-71113.53942438|-71113.53942438|-71113.53942438|-71113.53942438|-71259.488249311|-71824.589619434|-71824.589619434|-71824.589619434|-71824.589619434|-72188.432910483|-73359.369900536|66161.970431747|66161.970431747|66161.970431747|66161.970431747|66161.970431747|66161.970431747|66161.970431747|66161.970431747|66161.970431747|66161.970431747|65537.178711087|65537.178711087|65537.178711087|65537.178711087|65537.178711087|65537.178711087|65537.178711087|65537.178711087|65537.178711087|65537.178711087|65346.865234541|64507.628038379|63802.920042643|63620.069388802|63620.069388802|63620.069388802|63620.069388802|63620.069388802|63620.069388802|63620.069388802||63620.069388802|63620.069388802|63620.069388802|63620.069388802|63620.069388802|63620.069388802|63620.069388802|63620.069388802|63620.069388802|63620.069388802|63620.069388802|63620.069388802|63620.069388802|63620.069388802|63620.069388802|63377.854876447|61780.949862719|61571.543040393|61571.543040393|60621.94891172|60621.94891172|60621.94891172|60621.94891172|60621.94891172|60621.94891172|60621.94891172|60621.94891172|60621.94891172|||60621.94891172|60621.94891172|60621.94891172|60621.94891172|60621.94891172|60621.94891172|60621.94891172|60621.94891172|60621.94891172|60621.94891172
09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM||32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|32235.478311137|30994.975901264|26258.30655696|-29776.967601037|-29776.967601037|-29776.967601037|-29776.967601037|-30096.630667819|-31001.811853132|-31852.013170146|-32305.014633496|-32594.460703885|-33004.956337649|-33703.958441543|-33703.958441543|-33921.064935047|-34032.836005707|-34032.836005707|-34032.836005707|-34032.836005707|-34032.836005707|-34032.836005707|-34032.836005707||-34032.836005707|-34032.836005707|-34032.836005707||-34032.836005707||-34032.836005707|-34032.836005707|-34032.836005707|-34032.836005707|-34032.836005707|-34032.836005707|-34032.836005707|-34032.836005707||||-34032.836005707|-34032.836005707|-34032.836005707|-34480.92889523|29844.010660248|29844.010660248|29844.010660248|29844.010660248|29844.010660248|29793.345178054|29523.161308948|28959.617707748|28959.617707748|28959.617707748|28580.130786387|28519.1437399|28519.1437399|28519.1437399|-33133.140388941|-33133.140388941|-33133.140388941||-33133.140388941|-33133.140388941|-33133.140388941|-33133.140388941|-33133.140388941|-33133.140388941|-33133.140388941|-33133.140388941|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724||28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724||28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724||28937.836489724|28937.836489724||28937.836489724|28937.836489724|28937.836489724|28937.836489724|28937.836489724|27778.151655249|26709.057394721|26529.508216357|26171.675795952|-30829.361130668|-30829.361130668|-30829.361130668|-30829.361130668|-30829.361130668||-30877.909054516|-30877.909054516|-30877.909054516|-30877.909054516|26025.015462228|26025.015462228|26025.015462228|26025.015462228|26025.015462228|26025.015462228|26025.015462228|26025.015462228|26025.015462228|25308.350513587|24956.500570652|24346.914284755|24346.914284755|23985.460316395|22458.844795994|21495.27565898|21495.27565898|21495.27565898|21495.27565898|21495.27565898|21495.27565898|21495.27565898|21495.27565898|21495.27565898|21495.27565898|21495.27565898|21495.27565898|-23925.118210398|-23925.118210398|-24127.909122664|-24128.232358516|-24146.189223147|-24146.189223147|-24146.189223147|-24146.189223147|-24146.189223147|-24146.189223147|-24146.189223147||-24146.189223147|-24146.189223147|-24146.189223147|-24146.189223147|-24146.189223147|-24146.189223147|-24146.189223147|-24209.14376337|-24209.14376337|-24209.14376337|-24209.14376337|-24347.451715304|-24347.451715304|-24347.451715304|-24347.451715304|-24347.451715304|-24372.16857256|-25063.520636178|-25387.245151309|-25508.050168121|-25881.166853468|-26209.629837186|-26777.366485763|-27241.518317514|-27646.131463904|-27756.812737672|-27936.19149165|-27936.19149165|||-27936.19149165|-27936.19149165|-28162.434990722||-28205.483323025|-28208.12977724|-28208.12977724|-28208.12977724|-28208.12977724|-28208.12977724
09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP||41818.267811645|-45408.388405579|-45408.388405579|-45408.388405579|-45408.388405579|-45408.388405579|-45408.388405579|-45408.388405579|-45408.388405579|-45408.388405579|-45408.388405579|-45408.388405579|-45923.209339532|-46114.677043924|-47291.307826582|-47993.119807314|-48173.703647891|-48173.703647891|-48173.703647891|-48173.703647891|-48173.703647891|-48173.703647891|-48173.703647891|-48173.703647891|-48173.703647891|-48173.703647891|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408||45548.899729408|45548.899729408|45548.899729408||45548.899729408||45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408|45548.899729408||||45548.899729408|45548.899729408|45548.899729408|45043.221921564|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49397.482319295|-49577.928967045|-49577.928967045|-49577.928967045||-49577.928967045|-49577.928967045|-49577.928967045|-49577.928967045|-49577.928967045|-49577.928967045|-49794.921074494|-49952.690082771|45802.566574699|45141.740638554|-48761.478247718|-48761.478247718|-48761.478247718|-48761.478247718|-48761.478247718|-48761.478247718|-49337.753608576|-49505.534382832|-49505.534382832|-49505.534382832|-49505.534382832|-49594.896783503|-49594.896783503|-49594.896783503|-49594.896783503|-49594.896783503|-49594.896783503|-49594.896783503|-49594.896783503|-49594.896783503|-49594.896783503|-49594.896783503|-49594.896783503|-49594.896783503|-49594.896783503|-50224.885315004|-50585.770825931|-50585.770825931|-50585.770825931|-50585.770825931|-50585.770825931|-50995.300917701|-51147.556575223|-51502.840639137|-51743.651297391|-51743.651297391|-51743.651297391|-51743.651297391|-51743.651297391||-51743.651297391|-51978.721370301|-51978.721370301|-51978.721370301|-51978.721370301|-51978.721370301|-51978.721370301|-51978.721370301|-51978.721370301|-52445.801522556|-52850.890580618|-52937.100645131|49815.470934202|49815.470934202|49815.470934202||49815.470934202|49815.470934202|49815.470934202|49815.470934202|49217.189926891|-52688.023329431||-52688.023329431|-52688.023329431||-52688.023329431|-52688.023329431|-52688.023329431|-52688.023329431|-52688.023329431|-52688.023329431|-52688.023329431|-52688.023329431|-53056.137032701|-53237.374480779|-53426.69688985|49714.308087717|49714.308087717|49714.308087717||49714.308087717|49714.308087717|49714.308087717|49714.308087717|49714.308087717|49714.308087717|49714.308087717|-53761.614754264|-53761.614754264|-53761.614754264|-53761.614754264|-53761.614754264|-53761.614754264|-53761.614754264|-53761.614754264|-53761.614754264|-54368.460838071|-54883.189815685|-54883.189815685|-54883.189815685|-54883.189815685|-54914.655350761|-55627.394834179|-55780.438704644|-56294.931894048|-57133.257660054|-57681.39740006||-57830.517695555|-57830.517695555|-57830.517695555|-59800.575217284|-60068.138163312|-60068.138163312|-60068.138163312|-60068.138163312|-60068.138163312|-60068.138163312|-60068.138163312|53040.958707906|53040.958707906|53040.958707906||53040.958707906|53040.958707906|53040.958707906|52862.176342118|52041.307046797|50707.007829775|49057.786477527|48325.318308364|45794.798120404|-48679.013835282|-48679.013835282|-48679.013835282|-48679.013835282|-48679.013835282|-48843.226957138|-48843.226957138|-50111.918841265|-50846.576490294|-51473.24258061|-51473.24258061|-51733.941457543|-51733.941457543|-51965.490508382|-52206.100564868|-52748.445072076|-53203.827857862|-53525.315386259|-53525.315386259|||-53525.315386259|-53525.315386259|-53525.315386259||-53525.315386259|-53525.315386259|-53525.315386259|-53525.315386259|-53525.315386259|-53525.315386259
09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2800.7689045654|-2900.2987828505|-2960.8875365005|-3028.763929445|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455|-3042.6358984455||-3042.6358984455|-3042.6358984455|-3042.6358984455||-3060.9843316061||-3088.9181784402|-3088.9181784402|-3088.9181784402|-3088.9181784402|-3088.9181784402|-3088.9181784402|-3088.9181784402|-3088.9181784402||||-3088.9181784402|-3088.9181784402|-3091.1429059536|-3091.1429059536|-3091.1429059536|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085||-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3132.079504085|-3145.3759309691|-3145.3759309691|2854.846685503|2854.846685503|2854.846685503|2854.846685503|2854.846685503|2854.846685503|2854.846685503|2854.846685503|2854.846685503|2854.846685503|2854.846685503|2854.846685503|2854.846685503|2854.846685503|2854.846685503|2854.846685503|2854.846685503|2822.8972726092|2822.8972726092|2822.8972726092|2822.8972726092|2822.8972726092|2802.6636362325|2770.7373735917|2764.1202143107|2764.1202143107|2754.5784832794|2754.5784832794|2754.5784832794|2720.7759052832|2720.7759052832|2692.8065614258|-2934.771282692|-2934.771282692|-2934.771282692|-2934.771282692|-2936.8781267802|-2936.8781267802|-2985.8472439875|-2985.8472439875|-2985.8472439875||-2985.8472439875|-2997.0576040047|-2997.0576040047|-2997.0576040047|-2997.0576040047|-3032.0084488942|-3050.8427209935|-3068.991912215|-3109.1576802389|2886.8886052471|2886.8886052471|2886.8886052471|2886.8886052471|2886.8886052471|2886.8886052471||2807.0538336384|2807.0538336384|2771.7264818204|2730.8072020227|2719.5080022474|2684.7311136082||2680.5957378574|2680.5957378574||2680.5957378574|2680.5957378574|2662.0508198415|2639.2231331572|2605.2479257303|-2845.0337095607|-2845.0337095607|-2845.0337095607|-2868.8425371203|-2868.8425371203|-2868.8425371203|-2890.1028190225|-2963.7253544695|-3015.8059494105||-3092.7413572161|-3092.7413572161|-3092.7413572161|-3130.8237302401|-3131.7485891556|-3144.7204804391|-3144.7204804391|-3188.0227560434|-3247.2475067149|-3349.7194519054|-3428.8549465616|-3479.0054961795|-3503.1382310605|-3503.1382310605|-3503.1382310605|-3503.1382310605|-3503.1382310605|-3503.1382310605|-3503.1382310605|-3503.1382310605|-3503.1382310605|-3509.8758122894|-3578.3652003573|-3578.3652003573|-3584.3065558685|-3584.3065558685|-3584.3065558685|-3584.3065558685|-3584.3065558685|-3584.3065558685|-3594.7850620761|-3706.1500689735|3122.5570053808|3122.5570053808|3122.5570053808|3122.5570053808|3122.5570053808|3122.5570053808|3122.5570053808|3122.5570053808|3122.5570053808|3122.5570053808||3102.0077837565|3052.479813109|3052.479813109|3052.479813109|2892.4775701212|2832.7528556902|2676.1142841002|2636.5158712224|2481.1287458027|2459.0319397808|2449.4799330898|2414.4221478775|-2647.888000168|-2647.888000168|-2647.888000168|-2654.8755557422|-2720.5532989405|-2720.5532989405|-2720.5532989405|-2720.5532989405|-2720.5532989405|-2720.5532989405|-2745.6147766005|-2757.0719740006|-2810.3577488895|-2841.9331096722|-2841.9331096722|-2841.9331096722|||-2841.9331096722|-2841.9331096722|-2841.9331096722||-2841.9331096722|-2841.9331096722|-2841.9331096722|-2841.9331096722|-2841.9331096722|-2869.0923440802
09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-7856.794899704|-7856.794899704|-7856.794899704|-7856.794899704|-7856.794899704|-7856.794899704|-7856.794899704|-7856.794899704|-7856.794899704|-7856.794899704|-7856.794899704|-7954.7721107822|-8022.5245675357|-8120.5828528175|-8221.7587253528|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672|7816.0528263672||7816.0528263672|7816.0528263672|-8156.6084976321||-8156.6084976321||-8156.6084976321|-8156.6084976321|-8156.6084976321|-8156.6084976321|-8156.6084976321|-8156.6084976321|-8156.6084976321|-8156.6084976321||||-8156.6084976321|-8156.6084976321|-8156.6084976321|-8156.6084976321|-8156.6084976321|-8171.2316640357|-8267.4796267063|-8314.977363007|-8378.8166845089|-8378.8166845089|-8378.8166845089|-8388.1296494544|-8411.5991037891|-8411.5991037891|-8411.5991037891|-8411.5991037891|-8411.5991037891|-8411.5991037891|-8411.5991037891|-8411.5991037891|-8411.5991037891||-8411.5991037891|-8411.5991037891|-8411.5991037891|-8411.5991037891|-8411.5991037891|-8411.5991037891|-8411.5991037891|-8476.7767819879|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579||-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8617.2569840579|-8644.7299822866|-8653.0333136518|-8655.5925707242|8176.7689018595|8176.7689018595|8176.7689018595|8176.7689018595|8176.7689018595|8176.7689018595|8176.7689018595||8077.5210020662|8025.5788911846|7989.6212499103|7989.6212499103|7989.6212499103|7913.9662397658||-8517.5311213667|-8517.5311213667||-8517.5311213667|-8517.5311213667|-8517.5311213667|-8517.5311213667|-8517.5311213667|-8517.5311213667|-8517.5311213667|-8517.5311213667|-8517.5311213667|-8517.5311213667|-8517.5311213667|-8517.5311213667|-8517.5311213667|-8517.5311213667||-8517.5311213667|-8517.5311213667|-8583.3679126297|-8732.631014033|-8776.2566822589|-8823.6644177568|-8823.6644177568|-8823.6644177568|-8823.6644177568|-8823.6644177568|-8823.6644177568|-8823.6644177568|-8823.6644177568|-8823.6644177568|-8823.6644177568|-8823.6644177568|-8823.6644177568|-8948.5160197297|-8977.103367977|-8977.103367977|-8977.103367977|-8977.103367977|-9030.8066271321|-9030.8066271321|-9137.0073634802|-9376.6748483113|-9551.3053870125||-9579.7837633473|-9678.0930703858|-9792.8811893176|-9924.3124325751|-10127.569369528|-10269.521521698|-10317.24613522|-10484.162372466|-10507.916509218|-10507.916509218|-10572.129454686|-11044.54253665|9100.7050303144|9100.7050303144||9100.7050303144|9100.7050303144|9100.7050303144|9100.7050303144|8143.5611447937|7447.2901608819|-7790.9828940677|-7790.9828940677|-7790.9828940677|-7790.9828940677|-7790.9828940677|-7903.3143267419|-7917.6102799283|-7917.6102799283|-8104.0114221426|-8118.9015801584|-8268.2239779538|-8475.8044199487|-8642.0049110541|-8744.4499011712|-8885.4998901902|-8904.629494062|-8904.629494062|-8952.3661045133|-8973.1845605703|-9027.9828450781|-9208.4998769597|-9208.4998769597|||-9208.4998769597|-9208.4998769597|-9208.4998769597||-9208.4998769597|-9208.4998769597|-9208.4998769597|-9208.4998769597|-9240.5554188441|-9258.9504653823
09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||40971.863284598|40971.863284598|40971.863284598|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39835.422764281|39169.914182534|38949.90464726|37919.338496956|37632.598329951|36677.887033279|-41525.463603184|-41525.463603184|-41525.463603184|-41731.070670205|-42028.967411338|-42582.186012598|-42764.427176047|-42764.427176047|38085.525149656|38085.525149656|38085.525149656|38085.525149656|38085.525149656|38085.525149656||38085.525149656|37983.055740317|37983.055740317||37007.476222613||37007.476222613|36152.162357283|36152.162357283|36152.162357283|36152.162357283|35088.513730314|34992.793033682|34789.214481869||||-38734.376568081|-38734.376568081|-38734.376568081|-39154.862853423|-39785.958726026|-40603.843028917|-41362.603365464|36928.725246969|36928.725246969|36928.725246969|36928.725246969|-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358||-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358|-40383.10413358|36388.558524844|36388.558524844|36388.558524844|36388.558524844|36388.558524844|36388.558524844|36388.558524844|36388.558524844|36388.558524844|36388.558524844|36388.558524844|36388.558524844|36388.558524844|36326.306820795|36326.306820795|-39463.113709223|-39463.113709223|-39463.113709223|-39463.113709223|-39463.113709223|-39463.113709223|-39463.113709223|-39463.113709223|-39463.113709223|-39463.113709223|-39463.113709223|-39463.113709223|-39463.113709223|-39463.113709223|-39463.113709223|-39463.113709223|-39463.113709223|-39720.126343581|-40286.251492868|-40693.057214298|-41031.174682553|-41217.971869503|-41297.74652167|-41658.6072463|-42423.452495889|-43199.111791343||-43199.111791343|-43199.111791343|-43674.013101492|-44134.208644022|-44134.208644022|-44134.208644022|-44379.676271136|41013.313114436|41013.313114436|41013.313114436|41013.313114436|41013.313114436|41013.313114436|41013.313114436|40694.517778442||40694.517778442|40694.517778442|40694.517778442|39480.019753824|39416.688615361|39093.542905956||38376.158784396|-40982.234610027||-40982.234610027|-40982.234610027|-40982.234610027|-40982.234610027|-40982.234610027|-40982.234610027|-40982.234610027|-40982.234610027|-41059.924019241|-41059.924019241|-41059.924019241|-41363.804465824|-42090.338295359|-42378.153661511||-43009.059623901|-43026.732915445|-43293.592128272|-43851.213475858|-44098.570528731|-44283.961670057|-44283.961670057|-44283.961670057|-44283.961670057|-44283.961670057|-44283.961670057|-44283.961670057|-44283.961670057|-44283.961670057|-44283.961670057|-44283.961670057|-44283.961670057|-44283.961670057|-44283.961670057|-44283.961670057|-44283.961670057|-44283.961670057|-44283.961670057|-44379.401855619|-45407.668728466|-45755.375484864|-45755.375484864|-45755.375484864|-46630.97276096|-47445.525289956|43621.535358151|43621.535358151|43621.535358151|43621.535358151|43621.535358151|43621.535358151|43621.535358151|43463.623898952|43463.623898952|43107.251727101|43107.251727101|||43060.483627329|43060.483627329|43060.483627329|43060.483627329|43060.483627329|41657.387194233|41657.387194233|41569.319104703|-47071.931964784|-47071.931964784|-47071.931964784|-47071.931964784|-47071.931964784|-47071.931964784|-47098.99007998|-47098.99007998|-48118.322311089|-48962.024790098|-50030.027544554|-50684.304636071|-50684.304636071|-50684.304636071|-50684.304636071|-50684.304636071|-50918.671817857|-51270.746464286|-52186.940515873|-52893.822795414|||-53635.583698042|-53635.583698042|-54129.956166708||48765.815030827|48765.815030827|48765.815030827|48765.815030827|48765.815030827|48765.815030827
09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-203024.2745812|-207915.86064578|-208484.65063351|-208484.65063351|-208484.65063351|-208484.65063351|-208484.65063351|-208484.65063351|-208484.65063351|-208484.65063351|-208484.65063351|-208628.58102903|-208628.58102903|-212120.64558781|-216311.8284309|-216962.62435156|-216962.62435156|-216962.62435156|-216962.62435156|-216962.62435156|-216962.62435156|-216962.62435156|-216962.62435156|-217741.80483507|-218917.66029021|-218917.66029021|-220136.28921134|-222212.54356816|-225930.60396462|-227256.22662736|-228701.36291929|-232223.73657699|-232359.70730776|-239719.07723973|-239719.07723973|-239719.07723973|-239845.25359438||-239845.25359438|-239845.25359438|-239845.25359438||-239845.25359438||-239845.25359438|-239845.25359438|-239845.25359438|-239845.25359438|-239845.25359438|-239845.25359438|-239845.25359438|-239845.25359438||||-239866.9021479|-239866.9021479|-239866.9021479|-239866.9021479|-239866.9021479|-239866.9021479|-245491.00238656|-248934.44709618|-253754.33942414|-253754.33942414|-253754.33942414|-253754.33942414|-257499.18447424|-257499.18447424|-265776.87163805|-268557.63515339|-269619.15406477|-269619.15406477|-269619.15406477|-269619.15406477|-269619.15406477||-269619.15406477|-269619.15406477|-269619.15406477|-269619.15406477|-269619.15406477|-272429.90955387|-272429.90955387|-272429.90955387|-280558.92326455|-280558.92326455|-280558.92326455|-280558.92326455|-285204.35918283|-285638.09775658|-285638.09775658|-290958.99750731|-303538.55739569|-303538.55739569|-303538.55739569|-303538.55739569|-309431.73043965|-312492.81747196|-312492.81747196|-312492.81747196|-312492.81747196|-312492.81747196|-312492.81747196|-312492.81747196|-312492.81747196|-312492.81747196|-312492.81747196|-319690.76470776|-319690.76470776|-319690.76470776|-322211.9607864|-322457.73420711|-323008.59356346|294640.85850983|294640.85850983|294640.85850983|294640.85850983|294640.85850983|294640.85850983|294640.85850983|294640.85850983|294640.85850983|294640.85850983|294640.85850983|294640.85850983||294640.85850983|294640.85850983|294640.85850983|294640.85850983|294640.85850983|294640.85850983|294640.85850983|289420.83296728|289420.83296728|289420.83296728|289420.83296728|285967.59218587|282531.42057717|282531.42057717|282531.42057717||282531.42057717|282531.42057717|282531.42057717|282531.42057717|282531.42057717|282531.42057717||278532.9281976|278532.9281976||278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976|278532.9281976||278532.9281976|278532.9281976|278532.9281976|278532.9281976|276109.7568391|276109.7568391|276109.7568391|276109.7568391|276109.7568391|276109.7568391|276109.7568391|276109.7568391|276109.7568391|276109.7568391|259143.36710037|-298928.95240995|-298928.95240995|-298928.95240995|-298928.95240995|-298928.95240995|-298928.95240995|-298928.95240995|-298928.95240995|-298928.95240995|-298928.95240995|-298928.95240995|-298928.95240995||-298928.95240995|-298928.95240995|-299337.72489994|-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|||-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|-301664.71692516|-303210.79658351|-305956.44064834|-310951.60072038|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|276524.48614044|||275542.57548202|275542.57548202|269991.75053558||268546.38948398|264245.98831553|263157.56631558|263157.56631558|263157.56631558|263157.56631558
09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP||24077.290989704|24077.290989704|23449.767766337|22427.519740375|21836.133044861|21295.380207066|21295.380207066|21295.380207066|21295.380207066|21295.380207066|21295.380207066|21295.380207066|21185.341436597|21185.341436597|21185.341436597|21185.341436597|21185.341436597|21185.341436597|21185.341436597|20555.934929552|20509.372143946|19988.191271052|19720.212523391|19581.012169536|19581.012169536|19581.012169536|19581.012169536|19581.012169536|19581.012169536|18232.851393819|18232.851393819|18232.851393819|18232.851393819|18232.851393819|18130.90424323|18130.90424323|18130.90424323||18130.90424323|18130.90424323|18130.90424323||18130.90424323||18130.90424323|18130.90424323|18114.893603589|18032.659559543|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156||||-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156||-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-18995.252094156|-19539.168993507|-19542.862954947|-19542.862954947|-19587.069949941|-19620.596639151|-19620.596639151|-19620.596639151|-19803.996265723|-19851.106961915|-19912.341068794|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18901.960473099|18574.400525666|18382.111695184|18156.790772427|18109.068866514|18109.068866514|18109.068866514|18109.068866514||18109.068866514|18109.068866514|18109.068866514|18109.068866514|18109.068866514|18109.068866514|18109.068866514|18109.068866514|18109.068866514|18109.068866514|18109.068866514|18109.068866514|18109.068866514|18048.965407238|18023.251587431||18023.251587431|18023.251587431|17849.168430479|17779.376874346|17779.376874346|17779.376874346||17779.376874346|17779.376874346||17779.376874346|17637.08541594|17521.206017711|17319.444471439|17319.444471439|17319.444471439|17319.444471439|17080.493857155|17071.272647678|17071.272647678|17071.272647678|17071.272647678|17071.272647678|17071.272647678||17015.302941865|16869.225490961|16741.361656623|-17792.493765138|-17792.493765138|-17792.493765138|-17792.493765138|-17792.493765138|-17861.659739043|-17959.066376714|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598||17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|17217.76149598|||16998.068328866|-17905.581985834|-17905.581985834|-17905.581985834|-17905.581985834|-17905.581985834|-17905.581985834|-17906.163501217|-17906.163501217|-17906.163501217|-17906.163501217|-17906.163501217|-18015.532923481|-18015.532923481|-18015.532923481|-18045.592137201|-18088.401367475|-18088.401367475|-18088.401367475|-18088.401367475|-18186.001519417|-18264.446132686|-18301.222404233|-18301.222404233|-18301.222404233|-18472.469338036|-18752.743708929|17855.670699031|||17855.670699031|17855.670699031|17855.670699031|17855.670699031|17822.70714486|17822.70714486|17822.70714486|17822.70714486|17822.70714486|17822.70714486
09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-9232.7284439404|-9327.4760488227|-9423.8622764696|-9471.5136405218|-9541.1262672465|-9568.7774037879|-9568.7774037879|-9568.7774037879|-9568.7774037879|-9568.7774037879|-9568.7774037879|-9663.6415597643|-9746.8239552937|-10170.359950326|-10760.955500363|-11223.283889292|9677.98439659|9677.98439659|9677.98439659|9677.98439659|9677.98439659|9677.98439659|-10824.708808534|-10824.708808534|-10824.708808534|-10824.708808534|-10824.708808534|-10824.708808534|-10824.708808534|-10824.708808534|-10824.708808534|-10918.565342816|-11132.850380907|10019.339530463|10019.339530463|10019.339530463|10019.339530463||10019.339530463|10019.339530463|10019.339530463||10019.339530463||10019.339530463|10019.339530463|-10810.076417444|-10810.076417444|-10810.076417444|-10810.076417444|-10810.076417444|-10810.076417444||||-10810.076417444|-10810.076417444|-10810.076417444|-10810.076417444|-10810.076417444|-10810.076417444|-10989.909157338|-10989.909157338|-11399.343508153|-11570.381675726|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251||-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-11635.525525251|-12436.139472502|-12597.200922499|-12597.200922499|-12597.200922499|-12861.334358332|-13081.70908436|-13081.70908436|-13280.787871511|-13288.653190568|-13563.503545076|12050.230968356|12050.230968356|12050.230968356|12050.230968356|12050.230968356|12050.230968356|12050.230968356|12050.230968356|12050.230968356|12050.230968356|12050.230968356|12050.230968356|-13320.492015496|-13320.492015496|-13320.492015496|-13320.492015496|-13320.492015496|-13320.492015496|-13320.492015496|-13320.492015496|-13320.492015496|-13320.492015496|-13320.492015496|-13320.492015496|-13548.324461662|-13856.471624069|-14124.412915632|-14178.79212848|-14389.769031644|-14508.076701827|-14914.138136937||-14914.138136937|-14914.138136937|-15106.820152152|-15244.244613502|-15425.827348336|-15915.030656153|-15915.030656153|-15915.030656153|-16180.589617948|-16416.766242164|-16585.851380183|-16799.279311314|-16839.199234793|-16980.776927548|-17327.99620685||-17327.99620685|-17512.930324897|-17512.930324897|-17512.930324897|-17619.367027663|-17722.074475181||-18211.749416868|-18377.499352075||-18758.332613417|-18984.523475195|-18984.523475195|-18984.523475195|-19013.794413821|-19013.794413821|-19031.993793134|-19514.724429814|16940.332322508|16940.332322508|16940.332322508|16940.332322508|16940.332322508|16940.332322508||16940.332322508|16940.332322508|16940.332322508|16940.332322508|16940.332322508|16940.332322508|16940.332322508|16940.332322508|16940.332322508|16940.332322508|16940.332322508|16940.332322508|16940.332322508|16940.332322508|16733.345880228|16733.345880228|16733.345880228|16733.345880228|16733.345880228|16733.345880228|16733.345880228|16733.345880228|16733.345880228|16733.345880228|16733.345880228|16733.345880228|16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601||16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601|16493.759919601|15644.177688446|14910.104181819|14910.104181819|14910.104181819|14910.104181819|14910.104181819|14910.104181819|14910.104181819|14910.104181819|14910.104181819|14910.104181819|14910.104181819|14910.104181819|14910.104181819|14737.310081117|14737.310081117|14737.310081117|||14737.310081117|14737.310081117|14737.310081117|14384.788979019|14216.43219891|13773.496541864|13773.496541864|13683.766688453|13683.766688453|13683.766688453
09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7575.5079712493|7009.4533013881|6790.4577577742|6790.4577577742|6790.4577577742|6790.4577577742|6790.4577577742|-7903.9130344777|-7903.9130344777|-7903.9130344777|-7903.9130344777|-7903.9130344777|-7903.9130344777|-7903.9130344777|-7903.9130344777|-7903.9130344777|-8017.6901912478|-8017.6901912478|-8017.6901912478|-8017.6901912478|-8078.3452749907|-8078.3452749907||-8078.3452749907|-8078.3452749907|-8078.3452749907||-8078.3452749907||-8078.3452749907|-8078.3452749907|-8078.3452749907|-8078.3452749907|-8078.3452749907|-8078.3452749907|-8078.3452749907|-8078.3452749907||||-8078.3452749907|-8078.3452749907|-8078.3452749907|-8099.828083323|-8155.3645370255|-8418.7383744728|-8597.4870827475|-8730.5412030528|-9121.1568922809|-9220.1743247566|-9315.5238577242|-9315.5238577242|-9736.6931752491|-10184.103528055|-10894.003920061|-11126.115466734|-11356.31539103|-11356.31539103|-11909.239323366|-12290.265914851|-12556.134078601||-12556.134078601|-12556.134078601|-12556.134078601|-12556.134078601|-12556.134078601|-12556.134078601|-12556.134078601|-12625.704531779|-13198.560590866|-13231.954656962|-13231.954656962|-13231.954656962|-13231.954656962|-13231.954656962|-13231.954656962|-13231.954656962|-13347.727396625|-13352.474885138|-13501.638761265|-13585.709734739|-13709.677483043|-13913.48077235|-13913.48077235|-13913.48077235|-13928.755393571|-13928.755393571|-13928.755393571|-13928.755393571|-13928.755393571|-14414.32537989|-14414.32537989|-14414.32537989|-14414.32537989|-14414.32537989|-14426.472644322|-14522.558820151|-14522.558820151|-14614.509800168|-14636.122000186|-14966.802222429|-15137.558024921|-15258.397805468|-15924.88645052|-16354.318278356|-16577.020309284|-16592.76486079|-16592.76486079|-16592.76486079|-16592.76486079||-16592.76486079|-16592.76486079|-16592.76486079|-16592.76486079|-16592.76486079|-16757.516511989|14613.962260646|14613.962260646|14613.962260646|14487.299087218|14487.299087218|-16243.553833922|-16243.553833922|-16243.553833922|-16243.553833922||-16243.553833922|-16243.553833922|-16243.553833922|-16243.553833922|-16243.553833922|-16243.553833922||-16243.553833922|-16243.553833922||-16243.553833922|-16243.553833922|-16243.553833922|-16243.553833922|-16243.553833922|-16243.553833922|-16243.553833922|-16243.553833922|-16616.17092658|-16619.634362867|-16930.149292074|-17215.721435638|14530.593668504|14530.593668504||14530.593668504|14530.593668504|14530.593668504|14530.593668504|14530.593668504|14530.593668504|14530.593668504|14502.831689511|14502.831689511|14028.701877235|13763.589680706|13763.589680706|13763.589680706|12598.432978562|-14018.963357153|-14076.070396837|-14302.855996485|-14595.39555165|-14890.995057389|-14982.216730432|-14990.240811591|-15171.934235101|-15450.482483446|-15528.869426051|-15755.966028946|-15904.962254384|-15914.958060427|-16362.175622696|-16770.195136329|-16925.082622177|-16925.082622177|-16925.082622177|-16925.082622177|-16925.082622177|-16925.082622177|-16925.082622177|-16925.082622177|-16925.082622177|-17687.869580197|-17922.632866886|-18178.480963206|-18204.978848007||-18620.532053341|-18957.086404803|-18957.086404803|-18957.086404803|-18957.086404803|-18957.086404803|-18957.086404803|-18957.086404803|-18957.086404803|-18957.086404803|-18957.086404803|14998.93587472|14998.93587472|14998.93587472|14998.93587472|14998.93587472|14998.93587472|13893.262083023|12284.735647803|11853.809441732|11853.809441732|11751.466349923|11751.466349923|11751.466349923|11751.466349923|11751.466349923|11751.466349923|11751.466349923|||11751.466349923|11751.466349923|11751.466349923||11751.466349923|11751.466349923|11751.466349923|11686.321444772|11686.321444772|11686.321444772
09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|30083.046838662|29350.607598513|28525.675109459|27286.861232732|27281.428742231|27281.428742231|27281.428742231|27281.428742231|27281.428742231|27281.428742231|27281.428742231|27281.428742231|26751.587491368|-31313.509733456|-31313.509733456|-31313.509733456||-31313.509733456|-31313.509733456|-31313.509733456||-31313.509733456||-31623.344148284|-32525.937942538|-32670.602398195|-32670.602398195|-32881.224886884|-33591.456726553|-33591.456726553|-33591.456726553||||-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-33591.456726553|-34333.731516161|-34333.731516161|-34333.731516161|-34333.731516161|-34333.731516161|-34333.731516161|-34333.731516161||-34333.731516161|-34333.731516161|-34333.731516161|-34333.731516161|-34333.731516161|-34333.731516161|-34333.731516161|-34333.731516161|-36279.146129068|-36412.526085269|-36412.526085269|-37513.3073872|-37513.3073872|-37513.3073872|-37561.490601482|-37561.490601482|-38751.656223869|-39665.729137632|-40369.145299208|-40369.145299208|-40369.145299208|-40369.145299208|-40369.145299208|-40369.145299208|-40369.145299208|-40369.145299208|-40369.145299208|-40369.145299208|-40369.145299208|-40369.145299208|-40369.145299208|-40369.145299208|-40369.145299208|-40369.145299208|-40369.145299208|-41301.828110231|-41585.364566923|37958.618984661|37958.618984661|37958.618984661|37958.618984661|37958.618984661|37958.618984661|37958.618984661|37958.618984661|37958.618984661|37354.021094068|36620.396412429|36620.396412429||36414.123475734|36414.123475734|36414.123475734|36414.123475734|-40412.246658771|-40412.246658771|-40412.246658771|-40412.246658771|-40412.246658771|-40412.246658771|-40412.246658771|-40412.246658771|-40412.246658771|-40412.246658771|-40412.246658771||-40412.246658771|-40412.246658771|-40412.246658771|-40412.246658771|-40412.246658771|-40412.246658771||-40412.246658771|-40412.246658771||-40412.246658771|-40412.246658771|-40412.246658771|-40412.246658771|-40412.246658771|-40412.246658771|-40412.246658771|-40412.246658771|-41371.940731968|-41923.692261689|-41923.692261689|-42595.769179654|-43225.85464406|-43912.060715623||-44336.880268344|-44336.880268344|-44336.880268344|-44477.089187049|-44924.543541165|-45630.048379073|-46281.849850707|-46281.849850707|-47302.055389674|-47489.441658951|-47489.441658951|-47489.441658951|-47489.441658951|-47489.441658951|-47489.441658951|-48224.379621056|-48652.320519823|-48652.320519823|41679.296850298|41679.296850298|41679.296850298|41679.296850298|41679.296850298|41679.296850298|41679.296850298|40015.88538922|36587.094876911|35291.216529901|34818.018366557|34331.131518397|34136.273479502|34136.273479502|34010.198109285|34010.198109285|34010.198109285|34010.198109285|32777.997899206|-38145.167490801|-38145.167490801|-38145.167490801|-38258.231470125|-38258.231470125||-38439.701633472|-38694.349410612|-38694.349410612|-38694.349410612|-38694.349410612|-38694.349410612|-39299.277122903|-39815.863469892|-39871.006131539|-39871.006131539|-39871.006131539|-41081.673479487|-41371.303866097|-41565.337628997|-42256.898307403|36704.588954905|36704.588954905|36704.588954905|36704.588954905|36704.588954905|36704.588954905|36704.588954905|36704.588954905|36704.588954905|36704.588954905|36704.588954905|36704.588954905|35902.321061005|||34461.074624303|34461.074624303|34461.074624303|34461.074624303|33731.749582559|-38538.646267172|-38538.646267172|-38538.646267172|-38538.646267172|-38538.646267172
09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-102058.91541937|-102476.26533789|-102476.26533789|-102476.26533789|-102476.26533789|-102476.26533789|-102740.29481988|-103241.72199985|-103241.72199985|-103479.69111094|-108877.43456771|-115586.03840857|-115647.51972855|-115647.51972855|-115647.51972855|-115647.51972855|-115647.51972855|-115647.51972855|-115647.51972855|-115647.51972855|-115647.51972855|-117319.46636505|-120638.29596117|-122164.77329019|-123566.41476687|-124680.1416875|-124680.1416875|-127377.93520833|-130203.26134259|113997.50638962|113997.50638962|113997.50638962|113997.50638962|113997.50638962|113997.50638962|113997.50638962|113997.50638962||113997.50638962|113997.50638962|113997.50638962||113997.50638962||113997.50638962|113997.50638962|110379.63751805|110379.63751805|101177.37502006|-112567.10699391|-112567.10699391|-112567.10699391||||-112567.10699391|-112567.10699391|-112567.10699391|-112567.10699391|-112567.10699391|-114896.78554879|-119785.31727643|-122672.57475159|-124152.52210272|-124152.52210272|-124152.52210272|-124152.52210272|-125132.78084437|-125132.78084437|-125132.78084437|-125132.78084437|-125132.78084437|-125132.78084437|-125132.78084437|-125132.78084437|-125132.78084437||-125132.78084437|-125132.78084437|-125132.78084437|-125132.78084437|-125132.78084437|-125568.62941614|-125568.62941614|-125568.62941614|-134604.0326846|-136450.04035136|-136450.04035136|-136644.48927929|-139771.65475477|-143029.61639419|-145516.24043799|-152369.43263949|-152369.43263949|-152921.59182166|-154557.32424628|-156319.24916254|133621.7663931|133621.7663931|133621.7663931|133621.7663931|133621.7663931|123757.51821456|-152243.5964135|-152243.5964135|-152243.5964135|-155019.87211543|-155019.87211543|-156210.96901715|-163401.07668572|-165577.68125974|-165577.68125974|-165577.68125974|-165577.68125974|-165577.68125974|-165577.68125974|-165577.68125974|-169908.53473305|-172470.59414783|-172839.54905314|-173999.03848168|-173999.03848168|-173999.03848168|-180933.99812553|-180933.99812553|-183259.99791725||-189133.33101917|151293.15665113|151293.15665113|151293.15665113|151293.15665113|151293.15665113|151293.15665113|151293.15665113|151293.15665113|151293.15665113|151293.15665113|151293.15665113|147647.95183459|136258.83537176|126982.03930196||123918.56703946|123918.56703946|118342.85226606|117447.61362896|116214.01514329|112562.17061925||112562.17061925|112562.17061925||112562.17061925|106191.30068805|104668.81458981|104668.81458981|104668.81458981|104668.81458981|104668.81458981|104668.81458981|104668.81458981|104668.81458981|104668.81458981|104668.81458981|100132.0162109|99686.226572173||99686.226572173|99686.226572173|99686.226572173|99686.226572173|99686.226572173|99686.226572173|99686.226572173|99686.226572173|99686.226572173|96683.575544819|96683.575544819|96683.575544819|95237.30616091|94662.422717298|94662.422717298|94662.422717298|94363.80301922|90550.374097803|90550.374097803|-99575.01003897|-99575.01003897|-99575.01003897|-99575.01003897|-99575.01003897|-99575.01003897|-99575.01003897|-99575.01003897||-100153.09881354|-100153.09881354|-100453.44312616|-103346.03531047|-103346.03531047|-103346.03531047|-103346.03531047|-103346.03531047|-103346.03531047|-103346.03531047|-103346.03531047|-105401.15034497|91892.014268817|91892.014268817||91892.014268817|91892.014268817|91892.014268817|91892.014268817|86741.126965352|83506.807739281|80129.786376978|78866.429307754|-85884.774834877|-85884.774834877|-85884.774834877|-85884.774834877|-85884.774834877|-86188.682875898|-86188.682875898|-86188.682875898|-86188.682875898|-87159.647639886|-88127.386266541|-89480.429185045|-91156.032427828|83558.304095153|83558.304095153|83558.304095153|83558.304095153|83558.304095153|83558.304095153|83558.304095153|||83558.304095153|83242.576665402|83242.576665402|83242.576665402|83242.576665402|83242.576665402|82958.418517114|80414.909463459|80356.67834995|80356.67834995
09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-62015.360535509|-62015.360535509|-62015.360535509|-62150.40059501|-62889.333994456|-63368.427975934|-63368.427975934|-63368.427975934|-64753.808862149|-64987.06578593|-64987.06578593|-64987.06578593|-64987.06578593|-65463.406428811|61281.836849013|61281.836849013|61281.836849013|61281.836849013|61281.836849013|61281.836849013|61281.836849013|60746.485387793|60562.761541992|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898||-64625.910086898|-64625.910086898|-64625.910086898||-64625.910086898||-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898||||-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898||-64625.910086898|-64625.910086898|-64625.910086898|-64625.910086898|-65108.312876404|-65108.312876404|-65108.312876404|-65787.014307115|59637.356267574|59637.356267574|-63668.517571649|-63668.517571649|-63668.517571649|-63668.517571649|-63668.517571649|-64131.686190721|-64679.651323024|-64966.279247804|-64998.741423265|-64998.741423265|-64998.741423265|-64998.741423265|-65444.716860884|-65444.716860884|-65444.716860884|-65444.716860884|-65444.716860884|-65444.716860884|-65755.240956538|-65950.267729486|-66122.519699429|-66491.688554921|-66575.224355173|-66575.224355173|-66575.224355173|-66687.773158588|-66687.773158588|-66687.773158588|-66687.773158588|-66687.773158588|-66687.773158588|-67047.525731765|-67665.480611704|-67665.480611704|-67665.480611704|-67665.480611704|-67665.480611704|-67665.480611704|-68461.645124116||-68529.605693462|-68811.234100689|-68811.234100689|-68811.234100689|-68811.234100689|-69101.371222987|-69890.412469986|-69964.089469118|-69964.089469118|-71287.877187909|66583.024410825|66583.024410825|66583.024410825|66583.024410825|66583.024410825||66583.024410825|66583.024410825|66583.024410825|66583.024410825|65836.693789806|65401.881988673||65035.424431859|64483.240039332||64483.240039332|63925.822265924|-69728.588091765|-69728.588091765|-69728.588091765|-69728.588091765|-69728.588091765|-69728.588091765|-70553.986768628|-71321.096409587|-71406.77378843|-72790.859764922|-74556.510849913|-75646.12316657||-76119.905143914|-76119.905143914|-76405.450159904|-77189.38906656|-77860.432296178|-78319.797388447|-78319.797388447|-78319.797388447|-78621.997098275|-79003.288200651|-79003.288200651|-79003.288200651|-79353.275995406|-79353.275995406|-79353.275995406|-79522.875165166|-79522.875165166|-79522.875165166|-79575.416850185|-79911.574277983|-81696.193642204|-82284.659602449|-83086.616793146|-83086.616793146|-84301.796436829|-85224.218263144|-86371.353625715||-86490.560031747|-86490.560031747|-87050.622257497|-88034.024730552|-89498.91636728|-90959.907074755|-92144.965820386|-92144.965820386|-92144.965820386|-92144.965820386|-92338.85091154|81557.268982798|81557.268982798|81557.268982798||81058.076647553|79570.085163948|78455.650182165|77211.833535738|76818.703928598|75470.782142887|73156.424603208|72501.582892453|69429.53654717|67782.818385744|67453.131539716|-73142.004031032|-73142.004031032|-73142.004031032|-73142.004031032|-73142.004031032|-73146.671145591|-73840.90692125|-73840.90692125|-73840.90692125|-74084.341023611|-74877.04558179|-75318.939535322|-76021.043928135|-76978.937697928|-77821.041886587|-78751.157651763|-79417.952946404|||-80336.614384893|-82568.460427659|76301.710635935||75585.234039928|75289.37003119|75289.37003119|75289.37003119|75289.37003119|75289.37003119
09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-120143.60103722|-120143.60103722|-120143.60103722|-123620.66781914|-124173.66397424|-124173.66397424|-125215.18219361|-133933.53577067|-139642.81752297|-141758.68613663|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|113200.98276746|108328.86974163|107204.29971292|107051.60458385|107051.60458385|106618.44953761|104807.96239211|104807.96239211|99275.513769012||93700.570854458|91678.412060509|88757.931763279||88757.931763279||88757.931763279|88757.931763279|88757.931763279|88757.931763279|88757.931763279|88757.931763279|84536.590848087|81958.443401176||||81958.443401176|81958.443401176|81958.443401176|81958.443401176|81958.443401176|81958.443401176|81958.443401176|81958.443401176|81958.443401176|81958.443401176|81958.443401176|81958.443401176|81262.893087872|81262.893087872|80914.325653191|77506.486287443|77506.486287443|77506.486287443|77506.486287443|76507.206986048|74146.896651164||74090.996279071|73084.440310079|72432.711455643|71386.346061826|69434.828957585|67533.143286205|-89472.028918|-89472.028918|75309.26092681|75309.26092681|75309.26092681|75309.26092681|71771.401029789|70672.840918778|70672.840918778|70672.840918778|70412.431156836|70412.431156836|70412.431156836|70412.431156836|70412.431156836|70412.431156836|70412.431156836|70369.975852517|70369.975852517|70369.975852517|70369.975852517|68366.63983613|64057.3775957|62370.626281231|62370.626281231|62370.626281231|62370.626281231|62370.626281231|62370.626281231|62370.626281231|62370.626281231|62370.626281231|62370.626281231|61184.029201368|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148||-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148||-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148||-70817.0002148|-70817.0002148||-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-70817.0002148|-72652.222460889|-73930.414898339|-73930.414898339|-73930.414898339||-74167.127664821|-75574.586294246|-77371.762549162|-79340.847276847|-79889.830307608|-82983.144786231|65855.793325481|65855.793325481|65855.793325481|65855.793325481|65855.793325481|65855.793325481|65855.793325481|65855.793325481|65855.793325481|65855.793325481|65855.793325481|65855.793325481|65855.793325481|65855.793325481|65855.793325481|65855.793325481|62561.992583868|61546.65842652|57907.398251689|49713.710951849|49713.710951849|49713.710951849|49713.710951849|49713.710951849|49713.710951849|49713.710951849|49713.710951849|47481.90105761|-54275.49882113|-54275.49882113|-54275.49882113|-54275.49882113|-54275.49882113|-54275.49882113|-54275.49882113|-54275.49882113||-55333.125954911|-55333.125954911|-55333.125954911|-56609.02883879|-57851.698709766|-59012.998566407|-60566.428702696|-60566.428702696|-60566.428702696|-60566.428702696|-60566.428702696|-60566.428702696|-60566.428702696|-60566.428702696|-60566.428702696|-62368.254114107|-63189.726793452|-65392.872584509|53430.081809111|53430.081809111|53430.081809111|53430.081809111|53430.081809111|53430.081809111|53430.081809111|53430.081809111|53430.081809111|53430.081809111|||53430.081809111|53088.979787901|51693.310875446||44870.345417162|42944.474818771|42944.474818771|42944.474818771|42944.474818771|42944.474818771
09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|-21214.094176426|19963.573572266|19963.573572266|19963.573572266|19963.573572266|19963.573572266|19963.573572266|19963.573572266|19963.573572266|19963.573572266|19963.573572266|19963.573572266|19956.748413629|19610.276015144|-20971.915538729|-20997.683931921|-21052.511027063|-21052.511027063|-21203.901141182|-21271.00126798|-21372.370530103|-21372.370530103|-21372.370530103|-21372.370530103||-21372.370530103|-21372.370530103|-21372.370530103||-21372.370530103||-21550.561025763|-21550.561025763|-21550.561025763|-21550.561025763|-21550.561025763|-21642.290028625|-21777.318283437|-21777.318283437||||-21777.318283437|-21824.798092708|-21873.305277713|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20312.006162772|20280.006847524|20255.563163916|20086.736848795||19726.929831995|-21139.886588275|-21139.886588275|-21139.886588275|-21139.886588275|-21139.886588275|-21139.886588275|-21139.886588275|-21139.886588275|-21139.886588275|-21139.886588275|-21139.886588275|-21139.886588275|-21139.886588275|-21139.886588275|-21292.452578118|-21292.452578118|-21336.058420131|-21451.176022368|-21609.640024853|-21629.802499819|-21629.802499819|-21649.965706171|-21649.965706171|-21649.965706171|-21649.965706171|-21775.57494589|-21775.57494589|-21804.413513444|-21804.413513444|-21918.858936551|-21918.858936551|-21918.858936551|-21918.858936551|-21918.858936551|-21929.287707279|20362.67500421|20362.67500421|20362.67500421|20362.67500421|20362.67500421|20362.67500421|20362.67500421|20086.305560233|19929.911605258|19929.911605258|-20731.931954379|-20731.931954379|-20731.931954379||-20731.931954379|-20742.442301104|-20742.442301104|-20742.442301104|-20742.442301104|-20742.442301104|-20878.824779004|-20933.694198894|-21040.215776549|-21071.400242179|-21071.400242179|-21071.400242179|20000.472968821|20000.472968821|20000.472968821||20000.472968821|20000.472968821|20000.472968821|20000.472968821|20000.472968821|20000.472968821||20000.472968821|19908.299961508||19908.299961508|19851.908958107|19851.908958107|19851.908958107|19851.908958107|19851.908958107|19851.908958107|19851.908958107|19851.908958107|19851.908958107|19851.908958107|19851.908958107|19851.908958107|19851.908958107||19851.908958107|19793.268901706|19793.268901706|19793.268901706|19793.268901706|-20872.147001833|-20872.147001833|-20872.147001833|-20872.147001833|-20872.147001833|-20872.147001833|-20872.147001833|-20872.147001833|-20872.147001833|-20872.147001833|-20872.147001833|-20872.147001833|-20872.147001833|-20872.147001833|-20872.147001833|-20872.147001833|-20872.147001833|-20872.147001833|-20872.147001833|-21061.274446482|-21169.193829424|-21257.993143804||-21369.436826449|-21583.818696055|-21757.020773394|20477.530750675|20477.530750675|20477.530750675|20477.530750675|20477.530750675|20477.530750675|20477.530750675|20477.530750675|20477.530750675|20477.530750675|20477.530750675||20477.530750675|20477.530750675|20477.530750675|20477.530750675|20038.923056305|-22594.759416028|-22594.759416028|-22594.759416028|-22594.759416028|-22594.759416028|-22594.759416028|-22594.759416028|-22594.759416028|-22594.759416028|-22760.843795587|-22778.71532843|-22948.572587144|-23022.904783463|-23022.904783463|-23022.904783463|-23078.227537181|-23267.475041312|-23488.861157013|-23570.956841126|-23669.690665438|-23669.690665438|-23669.690665438|-23669.690665438|||-23669.690665438|-23669.690665438|22199.313614356|22118.242058156|22118.242058156|22118.242058156|22118.242058156|22004.019293028|22004.019293028|22004.019293028
09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP||18526.804327569|18526.804327569|18526.804327569|18526.804327569|-20838.457712526|-20838.457712526|-20838.457712526|-21228.841902806|-21450.078055975|-21450.078055975|-21450.078055975|-21856.753395528|-22016.392661698|-22770.436290776|-22844.631800406|-22844.631800406|-22844.631800406|-22844.631800406|-22844.631800406|-22844.631800406|-22844.631800406|-23247.368667118|-23736.338747681|-23736.338747681|-23736.338747681|-23736.338747681|-23736.338747681|-24159.820830756|-24680.356478618|-24813.850935971|-24813.850935971|-24813.850935971|-24813.850935971|-24813.850935971|-24813.850935971|-24813.850935971|-24813.850935971||-24813.850935971|-24813.850935971|-25270.945484412||-26103.828316013||22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246||||22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|22014.807599246|21933.119554718|20378.466171908|20014.464409763|20014.464409763|18774.404899737|18068.891784388|18068.891784388||18068.891784388|18068.891784388|17684.879760432|-23062.915280615|-23062.915280615|-23062.915280615|-24129.350311795|19905.795135201|19905.795135201|19905.795135201|19905.795135201|19623.105705779|19209.006339754|18958.678163325|18958.678163325|18958.678163325|18958.678163325|18958.678163325|18958.678163325|18958.678163325|18958.678163325|18160.753514805|17301.392794228|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845||16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845|16635.24104845||16471.934498278|16303.816109198|16232.477516047|16232.477516047|16232.477516047|16111.010541147||16111.010541147|16111.010541147||16111.010541147|16085.938939688|16085.938939688|16056.04326632|15343.381407022|-17478.880100107|-17478.880100107|-17478.880100107|-17650.422333453|-17959.358148281|-18266.509053645|-18273.898948495|-18614.887720549|-18884.92882903||-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-18884.92882903|-19621.032032256|-20256.150657106|18170.802033724|18170.802033724|18170.802033724|18170.802033724|18170.802033724||18170.802033724|17765.891148582|17460.990165092|17401.222426039|17401.222426039|17292.188180295|17292.188180295|17178.54242255|16915.047136167|16567.678069939|16567.678069939|16567.678069939|16567.678069939|16567.678069939||16567.678069939|16231.864522155|16099.352266659|16099.352266659|16099.352266659|16099.352266659|16027.471934147|16027.471934147|15793.302149052|14938.669054502|14168.521171669|13884.467968521|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15628.795340663|-15766.414000818|||14341.428444549|14341.428444549|14341.428444549||14341.428444549|14341.428444549|14341.428444549|14341.428444549|14341.428444549|14341.428444549
09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||42355.842939066|42355.842939066|42355.842939066|42335.608566749|42335.608566749|41808.345084703|41808.345084703|41808.345084703|40359.272316337|39182.52479593|38304.042957938|38304.042957938|38059.778170916|38059.778170916|38059.778170916|38059.778170916|37065.466877674|37065.466877674|36436.629864083|36418.261898119|36418.261898119|36418.261898119|36418.261898119|36418.261898119|36418.261898119|36418.261898119|36418.261898119|35811.957664577|35009.88441484|35009.88441484|35009.88441484|35009.88441484|34524.240018321|34524.240018321|34314.155644446|34314.155644446|34314.155644446||34314.155644446|33860.172938274|33445.298955108||33445.298955108||33445.298955108|32319.776616786|31244.196240874|30965.773600971|29975.859556634|-33921.217863561|-33921.217863561|-33921.217863561||||-33921.217863561|-33921.217863561|-33921.217863561|-33921.217863561|-33940.242070623|-35105.824522915|-35692.582803238|-35938.980892487|-37186.087521589|-37186.087521589|-37340.09724621|-37561.219162456|-38078.974274637|-38078.974274637|-38804.415860707|-38911.1623592|-38911.1623592|-38911.1623592|-38911.1623592|-38911.1623592|-38911.1623592||-38911.1623592|-38911.1623592|-38911.1623592|-38911.1623592|-38911.1623592|-38911.1623592|-38911.1623592|-38911.1623592|34900.108198519|34900.108198519|34272.342442798|-37985.804832734|-37985.804832734|-37985.804832734|-37985.804832734|-37985.804832734|-37985.804832734|-37985.804832734|-37985.804832734|-38264.783147482|-39146.98127498|-40274.423638867|-41027.137376519|-41056.206655362|-41056.206655362|-41056.206655362|-41056.206655362|-41056.206655362|-41056.206655362|-41056.206655362|-41291.720389285|-41291.720389285|-41291.720389285|-41291.720389285|-41291.720389285|-41291.720389285|-41291.720389285|-41985.244876984|-42266.938752204|-42771.837965684|-42771.837965684|-43135.375517427|-43444.86168603|-43752.624095589|-44208.471217321|-44537.190241468|-44538.544712742|-44648.383014158|-44856.032608811||-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811|-44856.032608811||-44856.032608811|-45470.591787567|-46220.347249398|-46220.347249398|-46220.347249398|-46220.347249398||-46220.347249398|-46220.347249398||-46261.496943775|-46390.552159751|-46483.946844167|-46941.558673348|-46941.558673348|-46941.558673348|-46941.558673348|-46941.558673348|-46941.558673348|-46941.558673348|-46941.558673348|42480.867518699|42480.867518699|42480.867518699||42480.867518699|42480.867518699|42480.867518699|42480.867518699|42480.867518699|42480.867518699|42480.867518699|42480.867518699|42480.867518699|42480.867518699|41670.40835411|41089.342615677|40981.287179849|40981.287179849|40931.836024505|40931.836024505|40371.484471672|40207.696878607|40207.696878607|40147.44097623|39719.378862478|38824.309847198|-42453.629818274|-42453.629818274|-42909.588686972|-43193.987429968|-44039.490654282|-44039.490654282|-44669.534505188|-44669.534505188|-44669.534505188|-45502.26056132|-45869.178401467|-46052.652521293|-46052.652521293|-46052.652521293|-46052.652521293|-46052.652521293|-46052.652521293|-46052.652521293|-46052.652521293|-46052.652521293||-46052.652521293|-46105.725023659|-46770.250026287|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-46903.807225216|-47512.563583574|-48016.737315082|-49629.708127869|-50050.565589962|-50050.565589962|-50239.51732218|-50627.241469088|-52030.268298987|-52464.186998875|-53185.207776527|-54589.119751697|||49053.893761771|49053.893761771|49053.893761771|49053.893761771|49053.893761771|49053.893761771|49053.893761771|49053.893761771|49053.893761771|49053.893761771
09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-25167.859725391|-25828.177472656|-26320.19719184|-26783.879637469|-26783.879637469|-26783.879637469|-26783.879637469|-26783.879637469|-26783.879637469|-26783.879637469|-26783.879637469|-26783.879637469|-27220.977374965|-27989.974861073|-29263.860956747|-29689.486522017|-29689.486522017|-29689.486522017|-29689.486522017|-29689.486522017|-29689.486522017|-29774.429468908|-29802.666466862|-29802.666466862|-29802.666466862|-29802.666466862|-29912.848377039|-29912.848377039|-29912.848377039|-30030.942641155|-30209.380712394|-30574.31190266|-30668.679891845|-30679.578392414|-30679.578392414|-30679.578392414|-30679.578392414||-30679.578392414|-30679.578392414|-30679.578392414||-30679.578392414||-30679.578392414|-30679.578392414|-30679.578392414|-30679.578392414|-30679.578392414|-30679.578392414|-30679.578392414|-30679.578392414||||-30679.578392414|-30679.578392414|-30679.578392414|-31067.380731375|-31067.380731375|-31141.534145972|-31871.14905108|-32026.276723422|-33543.085248247|-33761.605278802|-33761.605278802|-33761.605278802|-34546.228087558|-34831.920097287|-35554.911219208|-35947.123576897|-36373.227005851|-36373.227005851|-36373.227005851|-36373.227005851|-36373.227005851||-36373.227005851|-36373.227005851|-36373.227005851|-36373.227005851|-36373.227005851|-36373.227005851|-36373.227005851|-36373.227005851|-38456.819853454|-38456.819853454|-38456.819853454|-38456.819853454|-39088.133170504|-39133.189099388|-39133.189099388|-39628.543443764|-40345.603826405|-40454.463410706|-40454.463410706|-40454.463410706|-41588.292678563|-41859.715736595|-41859.715736595|-41859.715736595|-41859.715736595|-41859.715736595|-41859.715736595|-41859.715736595|-41859.715736595|-41859.715736595|-41859.715736595|-42969.128596216|-43044.564846511|-43044.564846511|-43044.564846511|-43044.564846511|-43044.564846511|-43668.960940568|-44715.512156186|-44733.515708255|-44733.515708255|-44733.515708255|-44733.515708255|-45809.461898061|-46523.409750693|-46523.409750693|-46965.451998667|-46965.451998667|-46965.451998667||-46965.451998667|-46965.451998667|-47056.422220577|-47056.422220577|-47149.279409505|-47149.279409505|-47149.279409505|-47149.279409505|-47660.310455006|42930.02130489|42930.02130489|42930.02130489|42930.02130489|42930.02130489|42930.02130489||42930.02130489|42930.02130489|42930.02130489|42930.02130489|41766.067823724|41766.067823724||41766.067823724|41766.067823724||41766.067823724|41766.067823724|41766.067823724|41766.067823724|41766.067823724|41766.067823724|41766.067823724|41766.067823724|41766.067823724|41766.067823724|41766.067823724|41766.067823724|41766.067823724|41766.067823724||41766.067823724|41766.067823724|41766.067823724|41766.067823724|41766.067823724|41766.067823724|41562.297581916|40416.441757685|39148.549336021|39148.549336021|39148.549336021|39148.549336021|39148.549336021|39148.549336021|35856.996860175|35856.996860175|35856.996860175|35856.996860175|35856.996860175|35856.996860175|35856.996860175|35856.996860175|35856.996860175|35856.996860175|34521.663177972|-39812.569122495|-39812.569122495|-39812.569122495|-39812.569122495|-39812.569122495|-39812.569122495|-40736.187913883|-42087.431015426|38038.925897209|38038.925897209|38038.925897209|38038.925897209|38038.925897209|38038.925897209|38038.925897209|38038.925897209|||38038.925897209|38038.925897209|38038.925897209|38038.925897209|38038.925897209|38038.925897209|38038.925897209|38038.925897209|38038.925897209|38038.925897209|38038.925897209|37974.858063218|37974.858063218|37974.858063218|37974.858063218|37974.858063218|37974.858063218|37974.858063218|37974.858063218|37974.858063218|37974.858063218|37974.858063218|37974.858063218|37974.858063218|37974.858063218|37974.858063218|37202.620070242|36614.022300269|||35931.140542357|35931.140542357|35931.140542357|35931.140542357|35931.140542357|35931.140542357|35931.140542357|35931.140542357|35931.140542357|35931.140542357
09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-28400.619938756|-29011.799931952|-29360.333257724|-30700.37028636|23756.238101481|23756.238101481|23756.238101481|23756.238101481|23756.238101481|23756.238101481|23756.238101481|23756.238101481|23320.664322816|23320.664322816|20859.071469795|19012.857188661|17817.063542957|17266.416385807|17266.416385807|17266.416385807|17266.416385807|17266.416385807|17266.416385807|17266.416385807|17266.416385807|17266.416385807|17188.723933095|17188.723933095|17019.137703438|17006.942928902|17006.942928902|17006.942928902|17006.942928902|17006.942928902|17006.942928902|17006.942928902|17006.942928902||17006.942928902|17006.942928902|17006.942928902||17006.942928902||17006.942928902|17006.942928902|17006.942928902|17006.942928902|16946.595238549|16946.595238549|16946.595238549|-18820.431075982||||-18820.431075982|-18820.431075982|-18820.431075982|-18820.431075982|-18820.431075982|-19618.812306647|-20119.235896274|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514||18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|18042.666604514|-20564.737729096|-20564.737729096|-20564.737729096|-20564.737729096|-20564.737729096|-20564.737729096|-20564.737729096|-20564.737729096|-20564.737729096|-20564.737729096|-20564.737729096|-20564.737729096|-20655.16835267|-20655.16835267|-20655.16835267|-21310.742614077|18165.634271301|18165.634271301|18165.634271301|18165.634271301|18165.634271301|18165.634271301|18165.634271301|18165.634271301|18165.634271301|18017.371412557|16950.412680619|-19078.440812351|-19078.440812351|-19078.440812351|-19078.440812351|-19078.440812351|-19078.440812351||-19078.440812351|-19372.156458168|-19458.526491565|-19458.526491565|-19526.140546184|17547.239712378|17547.239712378|17547.239712378|17547.239712378|17547.239712378|17547.239712378|17547.239712378|17547.239712378|17547.239712378|17547.239712378||17547.239712378|17547.239712378|17547.239712378|17547.239712378|17547.239712378|17547.239712378||17547.239712378|17547.239712378||17547.239712378|17547.239712378|16677.488569309|16588.320632566|-18237.682531898|-18237.682531898|-18237.682531898|-18237.682531898|-18237.682531898|-18237.682531898|-18661.869479886|16405.759664371|16405.759664371|16405.759664371||16405.759664371|16405.759664371|16405.759664371|16405.759664371|16350.288515967|16283.653906631|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|16197.336155293|15489.26239477|15350.556552412|15350.556552412|15350.556552412|15350.556552412|15350.556552412|15350.556552412|15171.216121278|15171.216121278|15171.216121278|-16774.101397416|-16774.101397416|-16774.101397416|-16774.101397416|-16774.101397416|-16774.101397416|-16774.101397416|-16774.101397416||-16774.101397416|-16774.101397416|-16774.101397416|-16856.779330462|-17126.977033846|-17257.752259829|-17603.397851641|-17603.397851641|-18167.664279601|-18519.071421779|-18839.523801977|-19343.91533553|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16890.078338923|16770.642598803|16419.602887559|||15814.003208399|15801.321273524|15801.321273524|15801.321273524|15500.912526138|15327.680584597|15043.533982886|14880.489649081|14880.489649081|14880.489649081
09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP||43883.309416099|43883.309416099|43883.309416099|42981.454906777|42479.394340863|42465.918939337|42465.918939337|42017.687710375|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41823.795031281|41384.623495409|41384.623495409|40805.137217121|40641.819130134|39961.921399381|39961.921399381|39961.921399381||39961.921399381|39618.801554868|39532.73938656||39532.73938656||39532.73938656|39532.73938656|39532.73938656|39532.73938656|39532.73938656|39532.73938656|39532.73938656|39532.73938656||||39197.465426845|39197.465426845|39197.465426845|39197.465426845|39197.465426845|39197.465426845|39197.465426845|39197.465426845|39197.465426845|39197.465426845|39197.465426845|39197.465426845|39197.465426845|39032.888167727|39032.888167727|39032.888167727|39032.888167727|38975.431297474|38750.479219415|37667.199132684|37516.332369649||37440.36929961|37169.854777344|36319.283085938|-41067.969695156|-41067.969695156|-41067.969695156|-41067.969695156|-41067.969695156|37365.694546924|37365.694546924|37365.694546924|37365.694546924|37365.694546924|37365.694546924|37365.694546924|37365.694546924|37365.694546924|37365.694546924|37365.694546924|37365.694546924|35655.033672049|35655.033672049|35655.033672049|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806||35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|35288.647961806|34627.651804698|34627.651804698|34575.168671887|34544.264296141|34544.264296141|34544.264296141|34446.40477349||34083.146278754|34083.146278754|34083.146278754|34083.146278754|33589.606976393|-36042.600097572||-36042.600097572|-36042.600097572||-36042.600097572|-36042.600097572|-36042.600097572|-36042.600097572|-36042.600097572|-36042.600097572|-36042.600097572|-36042.600097572|-36233.444552858|-36448.271725398|-36756.41302822|-36926.570031355|-37042.679051056|-37042.679051056||-37938.960949475|-37938.960949475|-37938.960949475|-37938.960949475|-37938.960949475|-38676.623277195|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35625.542440647|35231.158267385|35196.047177779|35196.047177779|35196.047177779|35196.047177779|35196.047177779|35196.047177779|35196.047177779|35168.617527817|35168.617527817|35168.617527817|35054.019475352|33718.354972614|33312.061080682|-34953.786743005|-34953.786743005|||-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-34953.786743005|-35137.540825561|-35163.259019974|-35163.259019974|-35163.259019974|-35195.287799971|-35261.430888857|-35762.700987619|-35911.334430687|||-36304.260478541|-36568.622753935|34415.419162295||34273.025315435|34273.025315435|34273.025315435|34273.025315435|34273.025315435|34273.025315435
09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-154380.48442895|-154380.48442895|-154380.48442895|-154380.48442895|-154380.48442895|-154380.48442895|-154380.48442895|-154380.48442895|-154380.48442895|-154380.48442895|-154380.48442895|-154380.48442895|-155983.87158772|-161009.85731969|136513.20628683|136513.20628683|136513.20628683|136513.20628683|136513.20628683|135448.00698537|129864.45220596|127066.05800663|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078|124173.93598078||124173.93598078|124173.93598078|124173.93598078||124173.93598078||124173.93598078|117659.92886753|-138649.72931207|-138649.72931207|-138649.72931207|-138649.72931207|-138649.72931207|-138649.72931207||||-138649.72931207|-138649.72931207|-138649.72931207|-138649.72931207|-138649.72931207|-138649.72931207|-140893.95385538|-140893.95385538|-140893.95385538|-140893.95385538|-140893.95385538|-142676.13697583|-142676.13697583|-142676.13697583|-144740.15219537|-148155.72466152|-149774.96871793|-149774.96871793|-152682.83103011|-152682.83103011|-152682.83103011||-152682.83103011|-152682.83103011|-152682.83103011|-152682.83103011|-152682.83103011|-157475.36781123|-163540.57754473|-163540.57754473|-173889.53060525|-178706.42524806|-178706.42524806|-178706.42524806|-178706.42524806|-179368.25027563|-181665.23437833|-181665.23437833|-181665.23437833|-181665.23437833|-187878.03819815|166602.16678809|166602.16678809|166602.16678809|166602.16678809|166602.16678809|166602.16678809|166602.16678809|166602.16678809|166602.16678809|166602.16678809|166602.16678809|166602.16678809|166602.16678809|166602.16678809|166602.16678809|166602.16678809|165286.50392891|165286.50392891|165286.50392891|165286.50392891|165286.50392891|165286.50392891|165286.50392891|165286.50392891|165286.50392891|152167.83218471|152167.83218471|152167.83218471|152167.83218471|152167.83218471||152167.83218471|152167.83218471|152167.83218471|152167.83218471|152167.83218471|152167.83218471|152167.83218471|152167.83218471|152167.83218471|152167.83218471|152167.83218471|146486.48020523|142276.47493558|142276.47493558|142276.47493558||142276.47493558|134823.86103953|128126.51226615|123740.56918461|123037.12245014|123037.12245014||120630.13605571|120528.56303174||120528.56303174|119609.51447971|118567.12973617|118567.12973617|118567.12973617|118567.12973617|118567.12973617|118567.12973617|118567.12973617|116680.1441513|115066.82683478|113913.14092753|112528.03675401|112528.03675401||112528.03675401|112528.03675401|112528.03675401|112528.03675401|112528.03675401|111520.04083779|109311.15648643|106190.17387381|105000.19319312|100982.95455941|100982.95455941|99614.393954902|-114721.84456054|-114721.84456054|-114721.84456054|-114721.84456054|-114721.84456054|-114721.84456054|-116418.71617838|-117125.11842432|-117125.11842432|-117125.11842432|-117125.11842432|-117125.11842432|-117905.68713814|-119178.5412646|-120824.54849047||-120824.54849047|-120824.54849047|-120824.54849047|-123943.94276719|-125897.94660446|-125897.94660446|-125897.94660446|-125897.94660446|113518.27799463|113518.27799463|113518.27799463|113518.27799463|113518.27799463|||113518.27799463|113518.27799463|113518.27799463|113518.27799463|113518.27799463|113518.27799463|113518.27799463|113518.27799463|113518.27799463|113518.27799463|113518.27799463|112881.41999403|108084.91110448|-123972.80374589|-123972.80374589|-123972.80374589|-123972.80374589|-123972.80374589|-123972.80374589|-125257.56955391|-125257.56955391|-125257.56955391|-125257.56955391|-125257.56955391|-127713.96617101|112961.59027791|112961.59027791|112961.59027791|||112961.59027791|112961.59027791|112961.59027791||112961.59027791|112640.65586434|-124569.80189514|-124569.80189514|-124569.80189514|-124569.80189514
09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-52592.117848513|-52592.117848513|-52592.117848513|-52592.117848513|-52592.117848513|-52592.117848513|-52592.117848513|-52592.117848513|-52592.117848513|-52592.117848513|-52592.117848513|-54546.797609459|-54951.997343843|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-55998.249868394|-56593.17540246|-56593.17540246|-56593.17540246|50562.017856295|50562.017856295|50562.017856295|50562.017856295|50562.017856295|50562.017856295|50562.017856295|50562.017856295||50562.017856295|50562.017856295|50562.017856295||50562.017856295||50562.017856295|50280.019840328|50069.583317991|50069.583317991|50069.583317991|50069.583317991|50069.583317991|50069.583317991||||50069.583317991|50069.583317991|50069.583317991|50069.583317991|50069.583317991|50069.583317991|50069.583317991|50069.583317991|50069.583317991|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335||-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335|-57615.489876335|-58877.009432558|-58877.009432558|-58877.009432558|-59263.283558933|-59263.283558933|-59263.283558933|-59263.283558933|-59263.283558933|-59263.283558933|-59263.283558933|-60611.981732147|-62435.535257942|-62879.149913034|-62879.149913034|-62879.149913034|-62879.149913034|-64686.604830906|-64686.604830906|-65757.338701007|55451.139444103|55451.139444103|55451.139444103|55451.139444103|55451.139444103|55451.139444103|55451.139444103|55451.139444103|55451.139444103|55451.139444103|55451.139444103|55451.139444103|55451.139444103|55451.139444103|55451.139444103|55451.139444103|55451.139444103|55451.139444103|55451.139444103|55451.139444103|47262.377160114|43902.641289016|41163.266590486|41163.266590486|41163.266590486||41163.266590486|41163.266590486|41028.629544984|-47904.300505573|-48168.667228414|-48233.017712292|-48233.017712292|-48233.017712292|-48233.017712292|-48233.017712292|-48233.017712292|-48233.017712292|-48233.017712292|-48233.017712292|-48233.017712292||-48233.017712292|-48233.017712292|-48233.017712292|-48233.017712292|-48233.017712292|-48233.017712292||-48233.017712292|-48233.017712292||-48233.017712292|-48233.017712292|-48233.017712292|-48233.017712292|-48233.017712292|-48233.017712292|-48233.017712292|-48233.017712292|-48233.017712292|-48233.017712292|-49467.241902547|-50777.49100283|-52408.323336478|-53117.581484975||-53846.705537006|-53846.705537006|-54554.672818896|-55727.414243218|-56374.904714686|-58316.560794096|-58457.289771218|-58919.210856908|-59693.567618787|54531.530246177|54531.530246177|54531.530246177|54531.530246177|54531.530246177|54531.530246177|54531.530246177|54531.530246177|54531.530246177|54531.530246177|54235.033606863|53188.269183876|53188.269183876|53188.269183876|53188.269183876|53188.269183876|53188.269183876|53188.269183876|53188.269183876|53188.269183876|53188.269183876|53188.269183876|53188.269183876|53188.269183876|53058.974301081|53058.974301081|52959.971445645|52509.22400697|52509.22400697|51438.026674411|50266.017386023|50266.017386023|50266.017386023||49762.241540026|-55609.644364262|-55609.644364262|-55609.644364262|-55609.644364262|-55609.644364262|-55609.644364262|-55609.644364262|-55609.644364262|-55609.644364262|-55609.644364262|-55609.644364262|-55609.644364262|-56227.382626958|-57327.647363287|-57864.052625874|-57910.058473193|-59633.398303548|-61003.775892831|53804.697837318|53804.697837318|53804.697837318|53804.697837318|53804.697837318|53804.697837318|53804.697837318|53804.697837318|53804.697837318|||53804.697837318|53804.697837318|53804.697837318|53804.697837318|53804.697837318|53804.697837318|53804.697837318|53804.697837318|53804.697837318|51132.99759702
09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-42924.804660521|-42924.804660521|-42924.804660521|-42924.804660521|-42924.804660521|-42938.671845024|-42995.746494471|-43166.514240472|-43166.514240472|-43166.514240472|-43166.514240472|-43166.514240472|-43166.514240472|-43563.109378159|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|39414.696516765|38741.329463072|38464.295633423|38464.295633423|38061.476090645||38061.476090645|37421.694239667|37421.694239667||37421.694239667||37421.694239667|37174.104710741|36868.449678601|36834.388531779|35538.209479754|-39626.812452932|-39626.812452932|-39626.812452932||||-39626.812452932|-39626.812452932|-39626.812452932|-39626.812452932|-39626.812452932|-39626.812452932|-39626.812452932|-39626.812452932|-40027.013836591|-40810.570929545|36816.749580295|36816.749580295|36816.749580295|36816.749580295|36816.749580295|36816.749580295|36816.749580295|36816.749580295|36816.749580295|36816.749580295|36249.166200328||35867.948504922|35867.948504922|35867.948504922|35867.948504922|35867.948504922|35867.948504922|35867.948504922|35867.948504922|35867.948504922|35867.948504922|35867.948504922|35867.948504922|35867.948504922|35682.040532611|35682.040532611|35682.040532611|35682.040532611|35682.040532611|35682.040532611|35682.040532611|35600.370420075|35600.370420075|35600.370420075|35600.370420075|34860.590425343|34860.590425343|34860.590425343|34003.433805937|33276.037562152|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229||-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35577.503202229|-35872.225780254|-36894.139755838|-37001.821950931|-37732.579945479|-38644.533272754|-38824.481414171|-39293.868237968|-39832.36908187|-39832.36908187|-39832.36908187||-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187||-39832.36908187|-39832.36908187||-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187|-39832.36908187|-40041.521202078|-40479.468002309|-41129.96444701|-41663.849385566||-42359.832650629|-42933.147389588|-43409.052655098|-43923.809567003|-43923.809567003|-43923.809567003|-43923.809567003|-43923.809567003|-43923.809567003|-44393.121741115|-44700.690823461|-45342.43424829|-46331.844971106|-46331.844971106|-46331.844971106|-46331.844971106|-46331.844971106|-46331.844971106|-46746.49441234|-46827.462237457|-46827.462237457|-47547.180263841|-47911.8042028|-47911.8042028|-47911.8042028|-48004.782447555|-49383.091608395||-50200.657342661|-51631.28593629|46718.229027033|46718.229027033|46718.229027033|46718.229027033|46718.229027033|46718.229027033|46718.229027033|46718.229027033|46718.229027033|46718.229027033|46718.229027033|46718.229027033||45709.14336337|45232.381514855|45124.868349839|44157.398285102|44157.398285102|44157.398285102|42485.998094558|41348.331216175|39656.479129084|-44046.640078384|-44046.640078384|-44046.640078384|-44046.640078384|-44046.640078384|-44046.640078384|-44046.640078384|-44046.640078384|-45249.044531538|-46365.605035043|-46397.043253139|-46397.043253139|-46410.603614599|-47047.89290511|-47150.436561233|-47208.255013868|-47208.255013868|-47856.394459853|-48473.771622059|||-48826.412913399|-48910.632493653|-48910.632493653||-48910.632493653|-48910.632493653|-48910.632493653|-48910.632493653|-48910.632493653|-48910.632493653
09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-156114.43612446|-156114.43612446|-156114.43612446|-156114.43612446|-156114.43612446|-156114.43612446|-158132.70680495|-161018.45926605|-161018.45926605|-161018.45926605|-165020.51029561|-169911.67810623|-171146.30900693|143328.63085565|143328.63085565|-163012.28451391|-163012.28451391|-163012.28451391|-163012.28451391|-163012.28451391|-163012.28451391|145851.14365247|145851.14365247|145851.14365247|145851.14365247|145851.14365247|145851.14365247|145851.14365247|145851.14365247|145851.14365247|145851.14365247|145851.14365247|145851.14365247|145851.14365247|142095.46943797|142095.46943797|142095.46943797||142095.46943797|142095.46943797|142095.46943797||142095.46943797||142095.46943797|142095.46943797|142095.46943797|139883.85493108|137826.50547898|-162614.55036616|-162614.55036616|-162614.55036616||||-162614.55036616|-162614.55036616|-162614.55036616|-162614.55036616|-162614.55036616|-163443.94485128|-170526.60539032|-175590.67265591|-185050.74739545|-191200.83043939|-193473.63571933|-193473.63571933|-193473.63571933|-194809.5952437|-202822.95709099|-202822.95709099|-205578.34208764|-205578.34208764|-209953.71343071|-213690.62721853|-213690.62721853||-213690.62721853|-213690.62721853|-213690.62721853|-213690.62721853|-213690.62721853|-213690.62721853|-213690.62721853|-213690.62721853|-228545.14135392|-240646.47080731|-240646.47080731|-251129.41200813|-260273.11075129|-260273.11075129|209538.96203608|209538.96203608|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488||186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|186017.89735488|178297.66372765|177802.95969738|168308.84410821|163179.53682092|163179.53682092|163179.53682092|163179.53682092|149916.15202324|143679.0578036||138532.38381839|138532.38381839|138532.38381839|134110.38971097|134110.38971097|134110.38971097||134110.38971097|134110.38971097||134110.38971097|128155.98856774|123704.01542404|123704.01542404|123704.01542404|123704.01542404|123704.01542404|120965.57269338|118656.19188154|114598.41774354|114598.41774354|114598.41774354|114598.41774354|102881.5752706||102485.083634|100266.75959333|94201.955103704|86667.33401018|86667.33401018|86667.33401018|86667.33401018|86667.33401018|86667.33401018|84124.815566867|81349.795074297|81304.685276909|81304.685276909|79219.364539394|79219.364539394|78143.738377105|76959.709307894|76047.171985055|76047.171985055|72452.413316727|70741.251008305|70741.251008305|69856.945564784|68996.606183093|68735.117981215|66489.019979127|-70482.139946328||-70482.139946328|-70482.139946328|-72124.599940364|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208||-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-72211.212865208|-73673.569850231|-75309.522055813|-76360.580062014|69492.49342781|69492.49342781|69492.49342781|69492.49342781|68380.548253122|68087.380180943|68087.380180943|68087.380180943|||68087.380180943|68087.380180943|68087.380180943||68087.380180943|68087.380180943|68087.380180943|68087.380180943|68087.380180943|68087.380180943
09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||4984.4743497493|4984.4743497493|4984.4743497493|4984.4743497493|4926.0826108326|-5588.2660053843|-5588.2660053843|-5588.2660053843|-5588.2660053843|-5588.2660053843|-5588.2660053843|-5741.684450427|-5998.5382782523|-6204.4869758358|-6416.6521953731|-6527.2249325594|-6527.2249325594|-6654.0244956674|-6654.0244956674|-6654.0244956674|-6654.0244956674|-6654.0244956674|-6654.0244956674|-6654.0244956674|-6654.0244956674|-6654.0244956674|-6695.2154267499|-6695.2154267499|-6802.4615852776|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441||-6930.565284441|-6930.565284441|-6930.565284441||-6930.565284441||-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441||||-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-6930.565284441|-7301.6383669012|6294.6932107285|6294.6932107285|6294.6932107285|6119.1035674761|6053.52292281|6053.52292281|6020.0254697889|5969.2907034431|5969.2907034431|-6610.6802205953|-6610.6802205953|-6610.6802205953|-6610.6802205953|-6610.6802205953|-6610.6802205953||-6610.6802205953|-6610.6802205953|-6610.6802205953|-6610.6802205953|-6610.6802205953|-6610.6802205953|-6610.6802205953|-6625.2002451059|-6802.0853842331|-6802.0853842331|-6802.0853842331|-6894.5393158145|-6950.5992397939|-6961.7769331044|-6993.0854812271|-7141.7616458079|-7243.6240508976|-7369.5822787751|-7479.5358653057|-7531.7065170063|-7653.0072411181|-7731.1191567979|-7840.4683836999|-7840.4683836999|-7840.4683836999|-7840.4683836999|-7840.4683836999|-7840.4683836999|-7840.4683836999|-7840.4683836999|-7840.4683836999|-7840.4683836999|-7840.4683836999|-7840.4683836999|-7840.4683836999|7141.6564784633|7141.6564784633|7141.6564784633|7141.6564784633|7141.6564784633|7141.6564784633|7141.6564784633|7141.6564784633|7141.6564784633|7141.6564784633|7076.2849760704|6981.9833067448|-7691.3681838083|-7691.3681838083||-7691.3681838083|-7691.3681838083|-7691.3681838083|-7691.3681838083|-7691.3681838083|-7691.3681838083|-7691.3681838083|-7691.3681838083|-7691.3681838083|-7691.3681838083|-7691.3681838083|-7761.5202042314|-7894.4668935905|-8002.7409928783|-8080.4951891334||-8080.4951891334|-8080.4951891334|-8133.8835434816|-8152.0928260907|-8212.374710333|-8212.374710333||-8212.374710333|-8212.374710333||-8212.374710333|-8212.374710333|-8212.374710333|-8333.563819839|-8333.563819839|-8333.563819839|-8333.563819839|-8333.563819839|-8333.563819839|-8333.563819839|-8333.563819839|-8333.563819839|-8333.563819839|-8333.563819839||-8333.563819839|-8333.563819839|-8517.84868871|-8567.590973716|-8567.590973716|-8583.5610064692|-8583.5610064692|-8583.5610064692|-8594.8901314434|-8594.8901314434|-8650.4334793816|-8683.2594215351|-8836.3993572612|8121.3312232788|8121.3312232788|8121.3312232788|8121.3312232788|8121.3312232788|8121.3312232788|8121.3312232788|8121.3312232788|-8768.5544923408|-8768.5544923408|-8768.5544923408|-8823.0302374578|-8823.0302374578|-8940.6999142083|-8940.6999142083|-8940.6999142083|-9070.9405085372|-9070.9405085372|-9070.9405085372|-9070.9405085372|-9070.9405085372|-9070.9405085372|-9070.9405085372|-9070.9405085372|-9070.9405085372|-9070.9405085372|-9070.9405085372|-9070.9405085372|-9070.9405085372||-9070.9405085372|-9070.9405085372|-9070.9405085372|-9070.9405085372|-9070.9405085372|-9070.9405085372|-9364.517123201|-9705.8633725671|-9759.198235144|-9870.6318281114|-10540.740930974|-10606.767178667|-10606.767178667|-10606.767178667|-10606.767178667|-10606.767178667|-10943.379710237|-11022.144068232|-11194.727078852|-11396.196428759|-11652.446390028|-11748.903945298|-11748.903945298|-11757.126725245|11080.86204933|11080.86204933|11080.86204933|11080.86204933|||11080.86204933|11080.86204933|11080.86204933||11080.86204933|11080.86204933|11080.86204933|10963.396066305|10963.396066305|10963.396066305
09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-141588.19522034|-146986.88357816|-152021.10379203|-152021.10379203|-152021.10379203|-152021.10379203|-152021.10379203|-152202.59727412|-152202.59727412|-158752.88586013|-163114.31762237|-164615.9084693|-166551.00941033|-172667.7882337|-176025.32025967|-180974.46945638|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152950.0702987|152666.74477633|147958.70339689|147958.70339689||147958.70339689|142731.89266321|-164762.4118344||-164762.4118344||-164762.4118344|-164762.4118344|-164762.4118344|-164762.4118344|-164762.4118344|-164762.4118344|-164762.4118344|-164762.4118344||||-164762.4118344|-164762.4118344|-164762.4118344|-164762.4118344|-164762.4118344|-171002.679816|-179197.42201778|-180247.13557531|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128||-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-186773.84306128|-199935.807135|-199935.807135|-199935.807135|-199935.807135|-208528.67459445|-211209.63843828|-220816.26493142|182138.054626|182138.054626|182138.054626|182138.054626|182138.054626|182138.054626|182138.054626|182138.054626|182138.054626|182138.054626|182138.054626|182138.054626|171924.75879752|-200197.21136108|-200197.21136108|-200197.21136108|-203346.86232541|-203346.86232541|-203346.86232541|-203346.86232541|-203346.86232541|-203346.86232541|-208035.40258379|-208317.11398199|-216957.90442444|-222975.44936048|-225738.76598153|-225738.76598153|-225738.76598153|-225738.76598153|-228298.62886837|-230587.3654093|-233624.85045478|-239866.50050531||-241032.57964534|-241032.57964534|-241032.57964534|-241032.57964534|-248475.08849483|-253957.83949829|-253957.83949829|-253957.83949829|-253957.83949829|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528||217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528||217453.82430528|217453.82430528||217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|217453.82430528|201217.68432751||201217.68432751|196765.65966359|196765.65966359|193572.95518177|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156|173861.25787156||170190.28652396|160540.29080297|-197403.13520417|-197403.13520417|-197403.13520417|-197403.13520417|-197403.13520417|-198703.264747|-198703.264747|-198703.264747|-198703.264747|-198703.264747|-198703.264747|||-198703.264747|-198703.264747|-198703.264747|-198703.264747|-198703.264747|-198703.264747|-203352.28360357|174286.12660068|174286.12660068|174286.12660068|174286.12660068|174286.12660068|174286.12660068|174286.12660068|153212.36288964|144172.74210993|144172.74210993|144172.74210993|144172.74210993|144172.74210993|144172.74210993|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|||-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576|-157668.87696576
09218|43427|/equities/samsung-card|KRX300/KOSPI||39870.154070354|39830.726744838|39139.696383153|39138.2054113|39138.2054113|38909.117123666|-42078.121523498|-42078.121523498|-42078.121523498|-42078.121523498|-42078.121523498|-42078.121523498|-42078.121523498|-42078.121523498|-42078.121523498|-42078.121523498|-42078.121523498|-42078.121523498|-42128.317439751|-42128.317439751|-42128.317439751|-42128.317439751|-42128.317439751|-42128.317439751|-42728.686044167|-43012.266721194|-43012.266721194|-43155.296356882|-43372.551507647|-43490.804330429|-43490.804330429|-43789.573247443|-43789.573247443|-43896.748052714|-43974.688953968|-43974.688953968|-44006.40611601||-44006.40611601|-44434.895684455|-44578.574919081||-44578.574919081||-44995.638798979|-45050.709776643|-45145.233085159|-45855.071201922|41462.922711435|41462.922711435|41462.922711435|41462.922711435||||41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41462.922711435|41361.580790483|39754.534211648|38849.482457387|38491.091619319|38215.759488668|38215.759488668|38215.759488668||38215.759488668|38215.759488668|38215.759488668|38215.759488668|38215.759488668|38215.759488668|38215.759488668|38215.759488668|38215.759488668|38215.759488668|38215.759488668|37795.288320743|37428.098134158|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40692.187057412|-40919.096730458|-41112.885256065|-41353.205840072|-41489.760296385|-41489.760296385|-41808.066995983|-42153.407773315|37423.154313615|37423.154313615|37423.154313615|37423.154313615|37423.154313615|37423.154313615|37423.154313615||37423.154313615|37423.154313615|37423.154313615|37331.282570683|37114.379590113|37114.379590113|37114.379590113|37114.379590113|37114.379590113|37114.379590113|37114.379590113|37114.379590113|37114.379590113|37095.221716188|37095.221716188||36825.24635132|36661.3848348|36212.649816445|35900.166462716|35740.052776727|35740.052776727||35740.052776727|35740.052776727||35740.052776727|35740.052776727|34763.947529696|-38228.171024542|-38228.171024542|-38228.171024542|-38228.171024542|-38228.171024542|-38228.171024542|-38228.171024542|-38228.171024542|-38228.171024542|-38292.412249491|-38688.791388323||-39401.434875914|-39440.48319546|-39442.203550512|-39851.794506804|-39851.794506804|-40188.105007561|-41156.227786178|-41645.808651309|38327.741729448|38327.741729448|38327.741729448|38327.741729448|37986.379699386|37609.119035693|37609.119035693|37609.119035693|37609.119035693|37609.119035693|37143.465595215|36876.174508786|36876.174508786|36876.174508786|36876.174508786|36312.416120873|35927.684578748|35616.871754165|35054.857504627||34854.00557948|34854.00557948|34854.00557948|34854.00557948|34854.00557948|34501.672866089|34493.731933444|34493.731933444|34209.702148271|33913.892163193|33913.892163193|33913.892163193|33913.892163193|||33090.435736881|32514.164360434|32514.164360434|32514.164360434|32514.164360434|31901.849289371|31550.753483363|31550.753483363|31550.753483363|31373.059425959|31336.73269551|-32508.547654474|-32508.547654474|-32508.547654474|-32508.547654474|-32508.547654474|-32699.628321224|-32699.628321224|-32699.628321224|-32699.628321224|-32699.628321224|-32699.628321224|-32699.628321224|-32699.628321224|-32791.253690249|-32826.392989165|-33029.405561904|32084.984259626|||32084.984259626|32084.984259626|32084.984259626|32084.984259626|32084.984259626|32084.984259626|32084.984259626|32084.984259626|32084.984259626|32084.984259626
09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||4197.1810361754|4197.1810361754|4183.9829028469|-5432.3579521297|-5432.3579521297|-5432.3579521297|-5432.3579521297|-5432.3579521297|-5432.3579521297|-5432.3579521297|-5440.3977245886|-5620.9974717651|-5763.886079739|-5956.0735097379|-5956.0735097379|-5956.0735097379|-5956.0735097379|-6072.6454180217|-6072.6454180217|-6072.6454180217|-6101.8282422464|-6211.4758247182|-6392.195360798|-6444.1059564422|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649|-6540.2012165649||-6540.2012165649|-6570.7791295165|-6631.4212550184||-6738.8013944649||-6930.8904382943|-7065.2200799647|-7065.2200799647|-7065.2200799647|-7156.9111999608|-7222.123555512|-7257.2339581784|-7257.2339581784||||-7257.2339581784|-7287.4821757537|-7312.5088589552|-7312.5088589552|-7356.6765099502|-7692.4183443892|-7810.3329614937|-7810.3329614937|-7810.3329614937|-7810.3329614937|-7810.3329614937|-7810.3329614937|-7867.0366238819|-7979.4851376465|-8004.0557254895|-8004.0557254895|-8116.545976862|-8116.545976862|-8116.545976862|-8116.545976862|-8116.545976862||-8116.545976862|-8196.7300746921|-8196.7300746921|-8196.7300746921|-8196.7300746921|-8196.7300746921|-8196.7300746921|-8196.7300746921|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8375.9600594107|-8637.1778437897|-8704.0505401779|-8704.0505401779|-8704.0505401779|-9029.5006001976|-9375.7414817255|-9375.7414817255|-9631.934979695|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335||-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9636.8780962335|-9879.8645513705|-10022.071723745|-10196.190804161|-10493.121816408||-10493.121816408|-10493.121816408|-10766.802018231|-11067.557798034|-11165.064220038|-11274.647185232||-11274.647185232|-11745.163539147||-11807.295610731|-11807.295610731|-11807.295610731|-11807.295610731|-11807.295610731|-11807.295610731|-11807.295610731|-11807.295610731|-12571.995123035|-12624.994581149|-12835.549534611|-13315.610594012|-13798.22295557|-13798.22295557||-14073.17963727|-14073.17963727|-14073.17963727|-14981.310708078|-15139.789675642|-15783.655195158|-16553.505772398|13054.792299348|13054.792299348|13054.792299348|13054.792299348|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12899.860950593|12102.067722881|11803.570264583|11803.570264583|11803.570264583|11085.633627314|10596.259585905|9356.9550954496|8911.0612171662|8539.512463518|8284.7598113226|8284.7598113226|8284.7598113226|8284.7598113226|8284.7598113226|8284.7598113226|8284.7598113226||8284.7598113226|8284.7598113226|8284.7598113226|8284.7598113226|8145.2886792473|7640.3207547193|7534.7169811349|7534.7169811349|6850.7966457054|6768.0141121677|6768.0141121677|6768.0141121677|6768.0141121677|6768.0141121677|6768.0141121677|6768.0141121677|6768.0141121677|6591.1267912974|6056.6416890225|6056.6416890225|6056.6416890225|-8147.4599601886|-8147.4599601886|-8147.4599601886|6453.6283124984|6453.6283124984|6453.6283124984|5930.1425694427|||-7409.4477785422|-7409.4477785422|-7409.4477785422|-7811.6086428247|-7871.7873809163|-7973.6526454626|-8177.9473838473|-8195.4970931637|-8260.1092496575|-8260.1092496575
09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP||49641.605778933|49641.605778933|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-54726.513139752|-55423.903488614|-55652.070295202|-55652.070295202|-55652.070295202|-55652.070295202|-55652.070295202|-56180.07810578|-56483.420117533|-57081.57790837|-57212.864342633|-57253.182602926|-57614.647336584||-57877.385929538|-58708.206588375|-59085.646899699||-59085.646899699||-59085.646899699|-59085.646899699|-59085.646899699|-59085.646899699|-59085.646899699|-59085.646899699|-59085.646899699|-59085.646899699||||-59085.646899699|-59085.646899699|-59085.646899699|-60239.607666332|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518|-60453.863045518||-60453.863045518|-61498.736717242|-62920.818574713|-62921.218895354|-62921.218895354|-62921.218895354|-64941.524850052|-64941.524850052|-64941.524850052|-64941.524850052|-64941.524850052|-64941.524850052|-64941.524850052|-64941.524850052|-64941.524850052|-64941.524850052|-64941.524850052|-64941.524850052|-64941.524850052|-64941.524850052|-64941.524850052|-64941.524850052|-64941.524850052|-64941.524850052|-64941.524850052|-65051.904968834|-65051.904968834|-65051.904968834|-65051.904968834|56763.798502908|56763.798502908|56763.798502908|56763.798502908|56763.798502908|56763.798502908|56763.798502908|56276.442781009|53529.380867788|-59968.661398372|-59968.661398372|-59968.661398372|-59968.661398372|-59968.661398372|-59968.661398372|-61192.957109302|-61592.174565891|-62296.860628768|-62607.622920853|-64063.114717103||-64063.114717103|-64153.460796781|-65968.80767734|-65968.80767734|-65968.80767734|57417.122808365|57417.122808365|57417.122808365|57417.122808365|57417.122808365|57417.122808365|57417.122808365|57417.122808365|57417.122808365|57417.122808365||57417.122808365|54880.136453739|53677.929393043|50792.143770048|50080.159744498|49645.305204234||49645.305204234|49645.305204234||49645.305204234|48589.228004704|46988.031116338|46481.14568482|45940.161872022|44572.402080025|42841.557866694|-50536.83833761|-50536.83833761|-50536.83833761|-50536.83833761|-50777.042597344|46260.688494779|46260.688494779||46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779||46260.688494779|46260.688494779|46260.688494779|46260.688494779|46260.688494779|46014.111034797|46014.111034797|46014.111034797|46014.111034797|46014.111034797|46014.111034797|46014.111034797|46014.111034797|||45475.445721972|45475.445721972|45264.223756889|45264.223756889|45264.223756889|-49469.364688217|-49469.364688217|-49469.364688217|-49469.364688217|-49469.364688217|-49469.364688217|-49952.071875797|-50274.524306441|-50411.075866174|-50411.075866174|-50411.075866174|-51106.750962415|-51601.945513795|-52713.272793105|-52998.080881228|-53158.97875692|-53407.1986188|-53820.30693679|-53820.30693679|49297.857818438|49297.857818438|49297.857818438|49297.857818438|||49297.857818438|49181.305948689|49181.305948689||48157.006609655|-53217.262510185|-53217.262510185|-53217.262510185|-53217.262510185|-53217.262510185
09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP||6841.9574886524|6841.9574886524|6841.9574886524|6819.9527651694|6640.3674682161|6640.3674682161|6640.3674682161|6640.3674682161|6640.3674682161|6640.3674682161|6640.3674682161|6640.3674682161|6640.3674682161|6640.3674682161|6640.3674682161|6425.9638535734|6268.2931706371|6184.2146340413|-7419.7999043332|-7419.7999043332|-7419.7999043332|-7419.7999043332|-7419.7999043332|-7419.7999043332|-7829.2221159258|7091.3819754513|7091.3819754513|7091.3819754513|7091.3819754513|7091.3819754513|7091.3819754513|7091.3819754513|6930.4244171681|6924.9160190757|6920.1660069626|6920.1660069626|6920.1660069626||6915.4921279362|6915.4921279362|6915.4921279362||6915.4921279362||6915.4921279362|6915.4921279362|6888.9408986867|6888.9408986867|-7294.7538660773|-7294.7538660773|-7294.7538660773|-7294.7538660773||||-7294.7538660773|-7294.7538660773|-7294.7538660773|-7294.7538660773|-7294.7538660773|-7294.7538660773|-7468.2763778733|-7468.2763778733|-7643.6404198592|-7739.0449109547|-7815.6054566163|-7815.6727295736|-7951.8585884152|-7956.5095426835|-8048.8994918706|-8113.221657634|-8235.1257306364|-8235.1257306364|-8235.1257306364|-8239.028589596|-8315.8994933285||-8315.8994933285|-8333.1396352944|-8333.1396352944|-8333.1396352944|-8333.1396352944|-8333.1396352944|-8333.1396352944|-8333.1396352944|7638.9012370355|7638.9012370355|7638.9012370355|7638.9012370355|7638.9012370355|7638.9012370355|7638.9012370355|7638.9012370355|7638.9012370355|7638.9012370355|7638.9012370355|7638.9012370355|7638.9012370355|7507.6680411506|7055.7422679451|-7832.9725087097|-7832.9725087097|-7866.080565233|-8078.4228502589|-8163.6362053757|-8163.6362053757|-8163.6362053757|-8163.6362053757|-8163.6362053757|-8163.6362053757|-8163.6362053757|-8174.5957837507|-8296.2175375008|-8390.2417083342|-8482.9111494933|-8482.9111494933|-8482.9111494933|-8482.9111494933|-8482.9111494933|-8482.9111494933|-8482.9111494933|-8482.9111494933|-8482.9111494933|-8482.9111494933|-8588.7901661037|7887.62963368||7887.62963368|7887.62963368|7887.62963368|7887.62963368|7887.62963368|7887.62963368|7887.62963368|7887.62963368|7887.62963368|7887.62963368|7887.62963368|7887.62963368|7887.62963368|7887.62963368|7887.62963368||7771.3946094815|7771.3946094815|-8473.7916720023|-8473.7916720023|-8473.7916720023|-8473.7916720023||-8473.7916720023|-8473.7916720023||-8473.7916720023|-8473.7916720023|-8473.7916720023|-8473.7916720023|-8473.7916720023|-8473.7916720023|-8473.7916720023|-8473.7916720023|-8473.7916720023|-8584.768524447|7713.555631944|7713.555631944|7713.555631944|7713.555631944||7713.555631944|7713.555631944|7713.555631944|7713.555631944|7713.555631944|7713.555631944|7713.555631944|7713.555631944|7713.555631944|7713.555631944|7713.555631944|7713.555631944|7713.555631944|7653.95070216|7595.5695811004|7595.5695811004|7595.5695811004|7595.5695811004|7536.1665415171|7536.1665415171|7536.1665415171|7536.1665415171|7536.1665415171|7342.9165394256|7342.9165394256|7342.9165394256|7342.9165394256|7313.2405993618|7276.3784437353|7267.5355881142|7267.5355881142|7267.5355881142|7238.6696830787|7238.6696830787|7238.6696830787|7238.6696830787|7238.6696830787|7238.6696830787|7238.6696830787|7238.6696830787|7238.6696830787|7238.6696830787||7238.6696830787|7238.6696830787|7238.6696830787|7238.6696830787|7167.9663145319|-7738.7502249505|-7738.7502249505|-7738.7502249505|-7738.7502249505|-7738.7502249505|-7738.7502249505|-7738.7502249505|-7746.7386449482|-7746.7386449482|-7746.7386449482|-7746.7386449482|-7880.2651610535|-8069.1835122817|-8120.8941863381|-8120.8941863381|-8120.8941863381|-8120.8941863381|-8120.8941863381|-8120.8941863381|-8256.5490959312|7477.5070877802|7477.5070877802|7477.5070877802|||7477.5070877802|7477.5070877802|7477.5070877802||7477.5070877802|7477.5070877802|7477.5070877802|-7985.5843841087|-7985.5843841087|-7985.5843841087
09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||2677.7876252235|2651.6205249673|2651.6205249673|2475.6894721859|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2433.9039940737|2350.7266600819|2284.4185112021|-2671.2237648167|-2671.2237648167|-2671.2237648167|-2671.2237648167|-2671.2237648167|-2671.2237648167|-2705.8041831296|-2740.6157590329|-2756.2397322588|-2788.1046077269|-2788.1046077269|-2827.0606752521|-2831.1785280579|-2874.920586731|-2889.3562074789|-2959.2846749766|-3000.3163055295||-3012.8283068171|-3012.8283068171|-3012.8283068171||-3012.8283068171||-3012.8283068171|-3012.8283068171|-3012.8283068171|-3012.8283068171|-3012.8283068171|-3012.8283068171|-3012.8283068171|-3012.8283068171||||-3012.8283068171|-3012.8283068171|-3012.8283068171|-3012.8283068171|-3012.8283068171|-3064.2536742412|-3093.0596380457|-3143.9551533842|-3269.9501704269|-3306.4988620396|-3306.4988620396|-3306.4988620396|-3342.7003580167|-3342.7003580167|-3342.7003580167|-3342.7003580167|-3342.7003580167|-3342.7003580167|-3342.7003580167|-3342.7003580167|-3342.7003580167||-3342.7003580167|-3342.7003580167|-3342.7003580167|-3342.7003580167|-3342.7003580167|-3342.7003580167|-3342.7003580167|-3342.7003580167|-3425.2023968098|-3425.2023968098|-3425.2023968098|-3425.2023968098|-3425.2023968098|-3425.2023968098|-3425.2023968098|-3467.4471075665|-3499.1078972961|-3531.8307374026|-3531.8307374026|-3570.5805725687|-3570.5805725687|-3570.5805725687|-3603.5533950119|-3603.5533950119|-3603.5533950119|-3603.5533950119|-3603.5533950119|-3603.5533950119|-3603.5533950119|-3886.4482166799|-3926.8869074221|-4045.7076749135|-4093.841861015|-4138.6454253906|-4138.6454253906|-4138.6454253906|-4138.6454253906|-4138.6454253906|-4138.6454253906|-4189.6060282117|-4260.778506648|-4260.778506648|-4260.778506648|-4260.778506648|-4479.4761184977|-4493.2729857997|-4493.2729857997|-4515.3033175552|-4614.9874040538||-4614.9874040538|-4614.9874040538|-4624.9860045042|-4738.0400050047|-4781.3456851909|-4781.3456851909|4181.6066607646|4181.6066607646|4181.6066607646|4181.6066607646|4181.6066607646|-4685.8604842777|-4685.8604842777|-4685.8604842777|-4685.8604842777||-4685.8604842777|-4685.8604842777|-4685.8604842777|-4685.8604842777|-4685.8604842777|-4685.8604842777||-4685.8604842777|-4685.8604842777||-4685.8604842777|-4685.8604842777|-4685.8604842777|-4685.8604842777|-4685.8604842777|-4685.8604842777|-4685.8604842777|-4685.8604842777|-4685.8604842777|-4685.8604842777|-4685.8604842777|-4685.8604842777|-4919.6448007816|-4959.4104050797||-4959.4104050797|-4959.4104050797|-4987.1952363299|-5097.7278613301|-5197.6477918858|-5385.8584135103|4572.365215631|4572.365215631|4572.365215631|4572.365215631|4572.365215631|4572.365215631|4572.365215631|4448.1668086004|4385.8598790305|4385.8598790305|4385.8598790305|4280.2944782197|-4835.6820403087|-4835.6820403087|-4835.6820403087|-4835.6820403087|-4835.6820403087|-4835.6820403087|-4835.6820403087|-4865.6412589802|-4946.5767140021|-4946.5767140021|-4946.5767140021|-5060.9518827453|-5205.9855175035|-5361.5506672348|-5376.5461432458|-5376.5461432458|-5376.5461432458|-5534.9513353773|4797.8431635732|4797.8431635732|4797.8431635732|4797.8431635732|4797.8431635732|4797.8431635732||-5215.7945614579|-5215.7945614579|-5215.7945614579|-5215.7945614579|-5215.7945614579|-5215.7945614579|-5215.7945614579|-5244.3814594223|-5244.3814594223|-5244.3814594223|-5261.9686029171|-5397.0596479397|-5397.0596479397|-5452.816546756|-5546.0352038608|-5577.3779825884|-5687.4032434576|-5835.8924113504|-5924.7360071862|-5983.0250880983|-5983.0250880983|-5983.0250880983|-5983.0250880983|-5983.0250880983|-6175.0114368627|-6245.0347074083|-6321.84517822|-6321.84517822|||-6321.84517822|-6321.84517822|-6321.84517822|-6321.84517822|-6321.84517822|-6321.84517822|-6321.84517822|-6321.84517822|-6321.84517822|-6321.84517822
09223|43392|/equities/ssangyong-cement|KRX300/KOSPI||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6975.9961463305|6975.9961463305|6975.9961463305|6975.9961463305|6975.9961463305|6974.4401625895|6972.1557362105|6971.8397069006|6971.7606707598|6971.7606707598||6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598||6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598||6971.7606707598|6971.7606707598||6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.7606707598|6971.1860132837|6971.1860132837|6964.0955703152|6963.8069274309|6963.8069274309|6963.8069274309|6963.8069274309|6963.8069274309|6963.8069274309||6963.8069274309|6963.8069274309|6963.8069274309|6963.8069274309|6955.8965860343|6953.7739844826|6951.415538314|6948.7950425711|6945.8833806345|6942.648200705|6939.0535563389|6935.0595070433|6930.6216744925|6925.6907494361|6920.2119438179|6914.844916074|6914.844916074|6914.844916074|6901.4943511933|6893.3270568814|6884.2522854238|-6992.0771132046|-6992.0771132046|-6992.0771132046|-6992.0771132046|-6992.0771132046|6891.5809853282|6890.6455392536|6870.7172658373|6861.352517597|6853.1694639967|6840.7438488852|6831.3820543169|6820.9800603521|6809.4222892802|6796.5803214224|6777.3114682471|6759.7905202746|6742.5450225273|6723.3833583637|6702.0926204041|6673.4362448934||6648.8180498816|6615.9089443128|6583.7877159032|6564.7641287813|5892.5156986459|5786.6841096065|5665.2045662295|5569.671740255|5442.9686002833|-5739.7170047413|-5739.7170047413|-5739.7170047413|-5739.7170047413|-5739.7170047413|-5739.7170047413|-5743.5744497125|-5785.0427605558|-5785.0427605558|-5785.0427605558|-5785.0427605558|-5785.0427605558|-5785.0427605558|-5792.9540253775|-5792.9540253775|-5840.5044726417|-5904.4494140463|-5948.8326822737|-5980.0702983247|||-5980.0702983247|-5980.0702983247|-5980.0702983247||-5980.0702983247|-5980.0702983247|-5980.0702983247|-5980.0702983247|-6093.411442583|5791.6926648636
09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-49606.930129884|-49606.930129884|-49606.930129884|-49606.930129884|-49691.033477649|-52526.148308498|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809|47566.606169809||47566.606169809|47566.606169809|47566.606169809||47566.606169809||47566.606169809|47182.454251383|47182.454251383|47182.454251383|47182.454251383|47182.454251383|47182.454251383|45791.61583487||||44657.350927634|44594.278808482|44507.830948688|44507.830948688|44507.830948688|44507.830948688|44507.830948688|44507.830948688|44507.830948688|43950.367720765|43914.633361817|43914.633361817|43914.633361817|42416.259290908|-46753.191953958|-46753.191953958|-46753.191953958|-46753.191953958|-46753.191953958|-46753.191953958|-46753.191953958||-46753.191953958|-46753.191953958|-46753.191953958|-46753.191953958|-46753.191953958|-46753.191953958|-47406.324393287|-48068.138214763|42648.499217202|42648.499217202|42648.499217202|42648.499217202|42648.499217202|||||||||||||||||||||||-47221.860701194|-47221.860701194|-47302.95633466|-47461.507038511|-47483.674487235|-47666.582763594|-47891.20307066|-48633.225634067|-49192.250704518|-49525.500869776|-49525.500869776|-49758.538110834|-49758.538110834|-50061.875678705||-50120.861865228|-50733.957628031|-51212.577318557|-51212.577318557|-51446.474798396|45505.066806041|45505.066806041|45505.066806041|44859.448949918|44859.448949918|44859.448949918|44859.448949918|44857.887722131|44586.65302459|44264.558916211||43969.676573567|43741.307303964|43701.162176442|43701.162176442|43701.162176442|43701.162176442||-46527.654429968|-46527.654429968||-46527.654429968|-46527.654429968|-46527.654429968|-46527.654429968|-46527.654429968|-46527.654429968|-46527.654429968|-46527.654429968|-46527.654429968|-46527.654429968|-46840.004922187|43292.241163065|43292.241163065|43292.241163065||43292.241163065|43292.241163065|43292.241163065|43292.241163065|43292.241163065|43292.241163065|43292.241163065|43292.241163065|42983.712403405|-47026.041773994|-47076.687375302|-47076.687375302|-47518.097083668|-47662.052315187|-47851.947016875|-48157.052240972|-48924.335823302|-49083.65091478|-49500.223238645|-49702.136931827|-50345.70770203|-50868.286335589|-51508.818150655|-51694.353500727|-52790.281667475|-53503.20185275|-54256.835391944|55362.627342284|-50957.914064129|-51107.904515699|-51364.393906332|-52120.437673702|-53659.21148656|-53659.21148656|-53659.21148656|-53823.296963731|-53823.296963731|-53823.296963731|-54073.385515256|-54924.48390584|-56212.871006489|59527.698881679||46044.670801046|46044.670801046|46044.670801046|46044.670801046|46044.670801046|46044.670801046|-49011.941125092|-49011.941125092|-49011.941125092|-49011.941125092|-49011.941125092|-49011.941125092|-49011.941125092|-49011.941125092|-49011.941125092|-49011.941125092|-49330.323472324|-49633.248302582|-49969.609225091|-50067.116906847|-50067.116906847|-50067.116906847|-50250.357211038|-50250.357211038|-50250.357211038|-50526.952456709|-51039.613840788|-51797.959823097|||-51826.899803442|-52244.055337157|50594.48661572||50594.48661572|50594.48661572|50594.48661572|50594.48661572|50594.48661572|50594.48661572
09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-102099.97723385|-102099.97723385|-102099.97723385|-102505.53025983|-102888.9262467|-102888.9262467|-103426.58471856|-104440.64968729|-105412.53047813|-105412.53047813|-106075.03386459|-107922.25984955|-109830.28872172|-111211.03557625|-111211.03557625|-111211.03557625|-111211.03557625|-111211.03557625|-111211.03557625|-111211.03557625|-111211.03557625|-112140.03952916|-113127.82169907|-114747.57966563|-115758.4218507|-117059.35761189|-119443.73067988|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115||109062.79150115|109062.79150115|109062.79150115||109062.79150115||109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115||||109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109062.79150115|109041.99055684|108582.08581185|108582.08581185|108582.08581185|107100.73499568|107100.73499568|107100.73499568|104906.37221742|104527.040107|104527.040107||104527.040107|104527.040107|104527.040107|104527.040107|104527.040107|104527.040107|101171.56816467|101171.56816467|101171.56816467|101171.56816467|101171.56816467|101171.56816467|99607.30051455|99607.30051455|99607.30051455|99607.30051455|99607.30051455|99607.30051455|99607.30051455|99607.30051455|99607.30051455|99444.815450062|99444.815450062|98527.572722291|97936.191913656|95529.102126285|-104116.57959719|-104116.57959719|-104116.57959719|-104116.57959719|-104657.31066354|-104702.56740394|-105133.64033625|-105133.64033625|-105133.64033625|-105133.64033625|-105133.64033625|-105133.64033625|-107659.60037361|98338.323529053|98338.323529053|98338.323529053|98338.323529053|98338.323529053|98338.323529053|98338.323529053|98338.323529053|98338.323529053|98338.323529053||98338.323529053|98338.323529053|98338.323529053|98338.323529053|98338.323529053|98338.323529053|98338.323529053|96875.915032281|-107194.54934286|-107194.54934286|-107577.27704763|-108119.19671958|-108462.38941627|-108462.38941627|-108462.38941627||-108462.38941627|-108462.38941627|-108462.38941627|-108462.38941627|-108462.38941627|-108462.38941627||-108462.38941627|-108462.38941627||-108462.38941627|-108462.38941627|-108462.38941627|-109152.65490697|-109209.93736774|-109209.93736774|-109209.93736774|-109209.93736774|-109256.09551572|-109256.09551572|-109467.88390636|-110308.75989595|-111617.60480982|-111617.60480982||-113078.52445657|-113078.52445657|-114237.24939619|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116229.77605374|-116715.1556219|-116715.1556219|-118055.72846878||-119067.47607642|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|||-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-119881.78794471|-122851.98660524|-124552.20733915|-126474.67482128|-129021.86091253|-130446.51212504|-131590.56902782|-132011.74336424|-135240.82596027|121042.1737954|121042.1737954|121042.1737954|121042.1737954|||121042.1737954|121042.1737954|121042.1737954|121042.1737954|113363.91532822|112495.07258691|111623.8584299|109756.78714433|107600.55982396|107600.55982396
09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-96560.877630101|-96560.877630101|-96560.877630101|-98765.898308766|-98765.898308766|-99170.862109588|-99170.862109588|-99939.846788431|-102301.04541782|-102301.04541782|-104706.71713091|-107613.01903434|-108870.02114927|-109211.92220849|-109211.92220849|-109211.92220849|-109211.92220849|-109211.92220849|-109211.92220849|-109211.92220849|-109211.92220849|-109211.92220849|-109211.92220849|-109211.92220849|-111363.24689832|-114659.16322036|-116621.29246707|-116746.30171|-116746.30171|-116746.30171|-116746.30171|-116746.30171|-116746.30171|-116746.30171|-116746.30171|-116746.30171|-116746.30171||-116746.30171|-116746.30171|-116746.30171||-116746.30171||-118636.62287153|-118636.62287153|-118636.62287153|-118636.62287153|-118636.62287153|-118636.62287153|-118636.62287153|-118636.62287153||||-118636.62287153|-118636.62287153|-120093.38953137|97955.871036652|97955.871036652|97955.871036652|97955.871036652|97955.871036652|97955.871036652|97955.871036652|97955.871036652|97955.871036652|97955.871036652|96595.412262947|95694.902514385|88614.694462204|88614.694462204|84421.882735782|84391.213254052|84391.213254052|79651.348060058||-93900.305103244|-93900.305103244|-93900.305103244|-93900.305103244|-93900.305103244|-93900.305103244|-93900.305103244|-93900.305103244|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-98457.539435109|-100002.82159457|-100456.75115853|-100456.75115853|-100456.75115853|-102001.94573169|-102646.60636855|-103551.78485394|-108513.09428216|89613.347190163|89613.347190163|89613.347190163|89613.347190163|89613.347190163|89613.347190163|89613.347190163|89613.347190163|89613.347190163|89464.830211292|85515.360711706||85515.360711706|85515.360711706|85515.360711706|85515.360711706|85515.360711706|85515.360711706|85515.360711706|85515.360711706|85515.360711706|85515.360711706|85515.360711706|85515.360711706|83212.270289108|83212.270289108|83212.270289108||83212.270289108|83212.270289108|83212.270289108|83212.270289108|83212.270289108|83212.270289108||80878.697241575|80878.697241575||80878.697241575|76381.885823972|76067.142992558|76067.142992558|75780.15888062|75521.194508541|75521.194508541|75521.194508541|75521.194508541|75521.194508541|75521.194508541|75521.194508541|75521.194508541|75521.194508541||75521.194508541|75521.194508541|75521.194508541|75521.194508541|75521.194508541|75521.194508541|75521.194508541|75521.194508541|75521.194508541|75521.194508541|75521.194508541|75521.194508541|75521.194508541|75521.194508541|75521.194508541|75521.194508541|74234.660565046|68523.677056421|68523.677056421|68523.677056421|68523.677056421|68523.677056421|64265.196729357|61600.218588174|60800.242875749|-66465.717049667|-66465.717049667||-66465.717049667|-66465.717049667|-66465.717049667|-66465.717049667|-66465.717049667|-66465.717049667|-66465.717049667|-66465.717049667|-66465.717049667|-66465.717049667|-66465.717049667|-66465.717049667|-66465.717049667|||-66465.717049667|-66465.717049667|-66465.717049667|-66465.717049667|-66465.717049667|-66465.717049667|-66465.717049667|-66465.717049667|-66465.717049667|-66465.717049667|-66465.717049667|-66887.962276584|-66887.962276584|-66887.962276584|-66887.962276584|-67631.069196205|-68345.632440228|-68556.25826692|-69006.953629911|-70968.837366567|64005.796710019|64005.796710019|64005.796710019|64005.796710019|64005.796710019|64005.796710019|64005.796710019|61689.774122244|||59099.749024715|-67166.134697888|-67166.134697888|-67166.134697888|-67166.134697888|-67312.371886543|-67611.959627772|-67611.959627772|-67611.959627772|-67611.959627772
09227|43454|/equities/lotte-confectionery|KRX300/KOSPI||-22434.534796101|-22434.534796101|-22434.534796101|-22434.534796101|-22466.220539706|-22466.220539706|-22466.220539706|-22466.220539706|-22720.800599673|-23023.111777414|-23171.434293104|-23171.434293104|-23248.815881227|-23865.350979141|-24204.642553179|-24204.642553179|-24204.642553179|-24204.642553179|-24341.269503532|-24612.521670591|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099||23541.547519099|23541.547519099|23541.547519099||23541.547519099||23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099||||23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|23541.547519099|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517||-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25097.348285517|-25348.40062839|-25348.40062839|-25348.40062839|-25348.40062839|-25348.40062839|-25348.40062839|-25348.40062839|-25437.111809322|-25555.12423258|-25591.684946736|-25591.684946736|-25591.684946736|-25591.684946736|-25591.684946736|-25591.684946736|-25591.684946736|-25591.684946736|-25591.684946736|-25591.684946736|-25591.684946736|-25591.684946736|-25591.684946736|-25591.684946736|-25591.684946736|-25591.684946736|-25591.684946736|-25591.684946736|-25826.872163039|-25835.049980591|-25835.049980591|-25835.049980591|-25835.049980591|-25835.049980591|-25916.722200657|-26076.913556286|-26366.01506254|-26410.821064864|-26410.821064864|-26520.356738738|-26619.84082082|-26805.667680024||-26805.667680024|-26936.340009182|-26936.340009182|-26936.340009182|-26936.340009182|-26954.266676869|-27135.379529312|-27135.379529312|-27135.379529312|25810.309219505|25810.309219505|25810.309219505|25810.309219505|25810.309219505|25810.309219505||25810.309219505|25810.309219505|25810.309219505|25810.309219505|25810.309219505|25810.309219505||25810.309219505|25810.309219505||25810.309219505|25411.454688338|25032.171875932|24941.302084368|-27023.449802822|-27023.449802822|-27023.449802822|-27023.449802822|-27106.610892025|-27115.678768916|-27331.30974324|-27570.899714711|-27812.110794124|-28310.678660138||-28474.294642145|-28474.294642145|-28929.771824606|-29314.841758773|-29314.841758773|-29394.268620858|-29504.742912065|-29844.158791183|-30335.176434648|-30697.41826072|-31019.353623022|-31085.244700228|-31085.244700228|-31085.244700228|-31085.244700228|-31085.244700228|-31085.244700228|-31085.244700228|-31085.244700228|-31085.244700228|-31922.494111365|-32383.886399835|-32383.886399835|-32383.886399835|-32383.886399835|-32383.886399835|-32383.886399835|-32383.886399835|-32383.886399835|-32383.886399835|-32383.886399835|-33370.984888705|29772.410421342|29772.410421342|29772.410421342|29772.410421342|29772.410421342|29772.410421342|29772.410421342|29772.410421342|29772.410421342|29569.344912602||29227.049902891|28282.833225434|27922.592472705|27816.7808305|27816.7808305|27776.978700555|26357.754111728|25778.060124142|24403.400137936|-25888.692208275|-25888.692208275|-25888.692208275|-25888.692208275|-25888.692208275|-26173.546898083|-26331.718775648|-26463.020861831|-26739.467624257|-26787.562258571|-26787.562258571|-26787.562258571|-26787.562258571|-26787.562258571|-26787.562258571|-26944.513620634|-27421.681800704|-27787.97977856|-28406.088642845|||-28628.987380939|-29204.057722178|27560.063376415||27560.063376415|27560.063376415|27560.063376415|27560.063376415|27560.063376415|27560.063376415
09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-16412.760290596|-16412.760290596|-16412.760290596|-16491.12381555|-16491.12381555|-16722.359795056|-16757.066438951|-16864.518265501|-17064.0785535|-17064.0785535|-17064.0785535|-17289.531726111|-17462.323118655|-17462.323118655|-18119.803465172|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16135.918646054|16124.909606727|15987.698091613|15987.698091613|15987.698091613|15987.698091613||15987.698091613|15987.698091613|15987.698091613||15987.698091613||15987.698091613|15987.698091613|15987.698091613|15987.698091613|15987.698091613|-17934.097268021|-17934.097268021|-17934.097268021||||-17934.097268021|-18028.996964468|-18101.42930654|-18101.42930654|16109.226919752|16109.226919752|16109.226919752|16109.226919752|16109.226919752|16109.226919752|16109.226919752|15934.141021947|15352.140512404|15352.140512404|15352.140512404|15352.140512404|15352.140512404|15352.140512404|15352.140512404|15188.489458227|14762.766064696||14502.95070603|14502.95070603|14502.95070603|-16442.489397911|-16442.489397911|-16442.489397911|-16442.489397911|-16552.765997679|15451.319162202|15451.319162202|15451.319162202|15451.319162202|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16419.674086545|-16745.74898505|-16884.7210945|-16938.023438334|-17166.69270926|-17323.42700005|-17323.42700005|-17323.42700005|-17323.42700005|-17323.42700005|-17401.585555611|-17674.683043109|-17674.683043109|-17674.683043109|-17674.683043109|-17674.683043109||-17674.683043109|-17674.683043109|-17674.683043109|-17674.683043109|-17674.683043109|-17972.425603455|-18141.584003839|-18151.283149698|-18151.283149698|-18151.283149698|-18151.283149698|-18151.283149698|-18151.283149698|-18151.283149698|-18151.283149698||-18151.283149698|-18176.981277443|-18262.756974936|-18483.61886104|-18521.719992903|-18521.719992903||-18521.719992903|-18521.719992903||-18521.719992903|-18521.719992903|-18521.719992903|-18521.719992903|-18521.719992903|-18521.719992903|-18521.719992903|-18521.719992903|-18521.719992903|-18521.719992903|-18521.719992903|-19140.799992114|17622.515117279|17622.515117279||17622.515117279|17622.515117279|17622.515117279|17622.515117279|17622.515117279|17622.515117279|17622.515117279|17622.515117279|17622.515117279|17622.515117279|17452.578816355|17452.578816355|17452.578816355|17452.578816355|17452.578816355|17452.578816355|17452.578816355|17452.578816355|17452.578816355|17452.578816355|17452.578816355|17452.578816355|16929.532018172|16722.257797969|-18134.015701922|-18134.015701922|-18134.015701922||-18134.015701922|-18147.795224357|-18337.550249286|-18668.389165873|-19175.987962081|-19214.819331668|-19214.819331668|-19214.819331668|-19214.819331668|-19214.819331668|-19214.819331668|-19214.819331668|-19214.819331668|||-19214.819331668|-19214.819331668|-19214.819331668|-19214.819331668|-19214.819331668|-19214.819331668|-19214.819331668|-19214.819331668|-19214.819331668|-19214.819331668|-19214.819331668|-19257.846249162|-19257.846249162|-19257.846249162|-19257.846249162|-19257.846249162|-19459.27361018|-19889.1929002|17793.110890816|17793.110890816|17793.110890816|17793.110890816|17793.110890816|17793.110890816|17793.110890816|17793.110890816|17793.110890816|17793.110890816|||17793.110890816|17793.110890816|17793.110890816|17793.110890816|17266.234323129|17024.918917444|17024.918917444|16494.354352715|15344.282614128|-17170.664111109
09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-77698.882324552|-78982.091471724|-79541.21274636|-79731.821447205|-79731.821447205|-79731.821447205|-79731.821447205|-79731.821447205|-81179.801608005|-81805.335120006|-82655.927911118|-84084.364345687|-85043.738161874|-87415.264624304|-90639.182915894|-93000.225822091|-93000.225822091|-93348.058245583|-93348.058245583|-93348.058245583|-93348.058245583|-93348.058245583|-93348.058245583|-94575.62027287|-95978.466969856|-95981.987455961|-95981.987455961|-95981.987455961|-95981.987455961|-96324.430506623|-97015.234744969|-97015.234744969|-97015.234744969|-97015.234744969|-97015.234744969|-97015.234744969|-97015.234744969||-97015.234744969|-97015.234744969|-97015.234744969||-97015.234744969||-97015.234744969|-97015.234744969|-97015.234744969|-97015.234744969|-97015.234744969|-97015.234744969|-97015.234744969|-98289.149716632||||-100660.16635181|-101013.16833557|-101013.16833557|-101197.73868589|-101197.73868589|-103064.15409543|-105243.50455048|-105420.56061165|-109472.84512405|-111197.60569339|-112219.56188155|-113621.73542394|-115762.5954344|-115762.5954344|-115762.5954344|-115762.5954344|-115762.5954344|-115762.5954344|-115762.5954344|-115762.5954344|-115762.5954344||-115762.5954344|-115762.5954344|-115762.5954344|-115762.5954344|-115762.5954344|-115762.5954344|-115762.5954344|-115762.5954344|-123618.37438561|-123618.37438561|-123618.37438561|-123618.37438561|-126459.3048729|-127432.56096989|-128552.84552209|-131358.71724677|-134209.68582975|-135605.2064775|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|118901.96813834|115468.85348705|113154.28165228|109946.22018677|109946.22018677|109946.22018677|109946.22018677||109946.22018677|109946.22018677|-125596.04361205|-125596.04361205|-125596.04361205|-125596.04361205|-125596.04361205|-125596.04361205|-125651.15956895|-128212.39952105|-128441.55502339|113172.09203895|113172.09203895|113172.09203895|113172.09203895||113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895||113172.09203895|113172.09203895||113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895||113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|113172.09203895|106063.43559883|98282.971936578|98282.971936578|98282.971936578|98282.971936578|98282.971936578|93481.079929531|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365|-103616.54421365||-103616.54421365|-103929.49357072|-105793.88174525|-106203.29428991|-106203.29428991|-106203.29428991|-106203.29428991|-106203.29428991|-106948.10476656|-107103.44974063|-107248.70338349|-107248.70338349|-110393.00375943|||-111695.29608205|-111695.29608205|-111695.29608205|-111695.29608205|-113666.99564672|-117579.99516303|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|102547.72719044|101153.0302116|100947.81134622|100826.92758793|100826.92758793|||100318.24521446|100318.24521446|100318.24521446||100318.24521446|100318.24521446|100318.24521446|100318.24521446|100318.24521446|100318.24521446
09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-371927.95873889|-371927.95873889|-371927.95873889|-371927.95873889|-372980.8195809|-372980.8195809|-372980.8195809|-372980.8195809|-372980.8195809|-372980.8195809|-379339.79953433|-380381.75519113|-380381.75519113|-380381.75519113|-385955.06239741|-385955.06239741|-385955.06239741|-385955.06239741|-385955.06239741|-385955.06239741|-385955.06239741|-385955.06239741|-385955.06239741|-385955.06239741|-387977.84710824|-389725.38567582|-392778.20630647|-394336.89589607|-397013.2176623|-402653.57518034|-405031.75020038|-407255.93632402|-407255.93632402|-407255.93632402|-407255.93632402|-407255.93632402|-407255.93632402||-407255.93632402|-407477.20937983|-407477.20937983||-407477.20937983||-407477.20937983|-407477.20937983|-407477.20937983|-407477.20937983|-407477.20937983|-407477.20937983|-407477.20937983|-407477.20937983||||-407477.20937983|-407477.20937983|-407477.20937983|-407477.20937983|-407477.20937983|-409002.45486647|-414474.94985164|-416472.16650182|-425052.40722424|-425572.23213202|-425572.23213202|-425572.23213202|-432413.5912578|-437348.43473089|-437859.37192321|-447371.52435912|-454079.47151014|-460449.96482733|-460449.96482733|-462944.4053637|-476549.339293||-490138.07320123|-490138.07320123|-492592.83268586|-492592.83268586|-492592.83268586|-492592.83268586|-492592.83268586|-492592.83268586|-492592.83268586|-492592.83268586|-492592.83268586|-492592.83268586|-492592.83268586|-492592.83268586|-492592.83268586|-492592.83268586|-492592.83268586|-492592.83268586|-498549.79343933|-498549.79343933|-501103.86136158|-501103.86136158|-501103.86136158|-501103.86136158|-501748.59427355|-501748.59427355|-508026.2158595|-510751.350955|-515668.16772778|-517186.85303086|-524568.72558985|-538409.69509983|-555455.21677759|484649.27209943|484649.27209943|484649.27209943|484649.27209943|484649.27209943|484649.27209943|484649.27209943|484649.27209943|484649.27209943|484649.27209943|484649.27209943|484649.27209943|460147.24950546|460147.24950546|424885.83278385|424598.7054983||424598.7054983|424598.7054983|424598.7054983|424598.7054983|424598.7054983|424598.7054983|397637.45055367|392332.06883301|392332.06883301|392332.06883301|392332.06883301|392332.06883301|392332.06883301|392332.06883301|392332.06883301||392332.06883301|383285.63203668|371273.29766241|371273.29766241|371273.29766241|371273.29766241||371273.29766241|370192.55295823||364713.94773137|362181.68413083|362181.68413083|362181.68413083|360168.74584052|360168.74584052|359109.60539534|359109.60539534|359109.60539534|359109.60539534|359109.60539534|359109.60539534|359109.60539534|359109.60539534||359109.60539534|359109.60539534|359109.60539534|359109.60539534|356697.04369795|356697.04369795|350330.04855327|349388.9488312|349388.9488312|347209.94314578|-370297.12203716|-370297.12203716|-370297.12203716|-370297.12203716|-370297.12203716|-370297.12203716|-370297.12203716|-370297.12203716|-370297.12203716|-370297.12203716|-370297.12203716|-370297.12203716|-370297.12203716|-370297.12203716|-370297.12203716|-370297.12203716|-370297.12203716||-370297.12203716|-372469.02448574|-378243.36053971|-384056.61795026|-384056.61795026|-384840.6866114|-385684.09623488|-387167.48454717|-387167.48454717|-387167.48454717|-389602.76060796|-393796.63415558|-393796.63415558|||-393796.63415558|-393796.63415558|-393796.63415558|-393796.63415558|-393796.63415558|-393796.63415558|-393796.63415558|-393796.63415558|-393796.63415558|-393796.63415558|-393796.63415558|-393796.63415558|-397746.26017287|-400384.73352541|-401038.59280601|-406237.32534001|-408847.02815557|-411802.25350619|-413385.49815579|-413385.49815579|-422150.55350643|-425690.29645852|-425690.29645852|-425690.29645852|-425690.29645852|-426766.09080343|-426766.09080343|-426766.09080343|||-426766.09080343|-426766.09080343|-427420.85867186||-427420.85867186|-427420.85867186|-427420.85867186|-427420.85867186|-427420.85867186|-429550.95407984
09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-27695.635943644|-28282.575239066|-28282.575239066|-28411.194710074|-28530.698092699|-28530.698092699|-28530.698092699|-28530.698092699|-28530.698092699|-28530.698092699|-28530.698092699|-29636.664311974|-29636.664311974|-30310.18256886|-30589.091743177|-31701.76860353|-31815.854003923|-32614.837782136|-33747.041980151|-33839.558000187|-33839.558000187|-34488.397777985|-35503.775308873|-36034.750343192|-36805.278159102|-37947.531287891|-40261.145875434|-43409.60652826|34545.286070449|34545.286070449|34545.286070449|34545.286070449|34545.286070449|33553.095633832|-40379.79537562|-40379.79537562|-40379.79537562||-40379.79537562|-40379.79537562|-40379.79537562||-40379.79537562||-40379.79537562|-40379.79537562|-41594.217084022|-42848.50211373|-42848.50211373|-42848.50211373|-42848.50211373|-42848.50211373||||-42848.50211373|-42848.50211373|-42848.50211373|-42848.50211373|-42848.50211373|-43526.1134597|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126||-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|-45220.81980126|36603.567738742|36603.567738742|36603.567738742|36603.567738742|36603.567738742|36603.567738742|36603.567738742|36603.567738742|36603.567738742|36603.567738742|36603.567738742|36603.567738742|36603.567738742|36603.567738742|36451.18637638|34867.984862645|34629.517202061|34629.517202061|34629.517202061|34629.517202061|34629.517202061|33243.525685202|33243.525685202|33243.525685202|33243.525685202|30953.917428002|30153.339008987|30153.339008987|30153.339008987|30153.339008987|30153.339008987|30153.339008987|30153.339008987|30153.339008987|30153.339008987|30153.339008987|30153.339008987|30153.339008987|30153.339008987|30153.339008987|30153.339008987||29964.924702453|29964.924702453|28615.824748116|28615.824748116|28615.824748116|28615.824748116|28615.824748116|28615.824748116|28615.824748116|28615.824748116|28615.824748116|28615.824748116|27148.138609018|27080.233270052|27080.233270052||27080.233270052|27080.233270052|27080.233270052|27080.233270052|27080.233270052|27080.233270052||27080.233270052|26972.510209941||26972.510209941|26575.011344379|26444.665767324|26444.665767324|26444.665767324|25685.739741471|24636.933046079|24235.719809974|24235.719809974|24006.399945625|24006.399945625|24006.399945625|24006.399945625|24006.399945625||24006.399945625|24006.399945625|24006.399945625|24006.399945625|24006.399945625|24006.399945625|24006.399945625|24006.399945625|24006.399945625|24006.399945625|24006.399945625|24006.399945625|23651.555495139|23604.405159313|23604.405159313|23604.405159313|23604.405159313|23604.405159313|23604.405159313|23604.405159313|23604.405159313|23168.783510347|20737.537233719|20600.041370799|20422.268189777|20041.409099752|20024.182175918|20024.182175918|20024.182175918|20024.182175918|20024.182175918|20024.182175918|19432.074315389|19432.074315389|19432.074315389|18792.860350432|-20694.678579714|-20694.678579714|-20707.420644126|-20871.015972738|-20871.015972738|-20871.015972738||-20888.993103893|-20888.993103893|-20888.993103893|-20987.884916177|-20987.884916177|-20987.884916177|-21227.649906864|-21529.611007626|-21902.901119585|-22143.223466205|-22145.248295784|-22288.053661982|-22640.66630389|-22640.66630389|-22640.66630389|20107.625854513|20107.625854513|20107.625854513|20107.625854513|20107.625854513|20107.625854513|20107.625854513|20107.625854513|20107.625854513|20107.625854513|20107.625854513|20107.625854513|20107.625854513|||20107.625854513|19848.732310717|19848.732310717||19848.732310717|19843.035900797|19331.151000885|18751.729630723|18751.729630723|-20738.574146481
09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||7166.6699494761|7166.6699494761|7166.6699494761|7095.7443883068|6906.3826536742|6695.4251707491|-7399.8540671095|-7399.8540671095|-7399.8540671095|-7399.8540671095|-7399.8540671095|-7399.8540671095|-7399.8540671095|-7486.5045190106|-7715.0050211229|-7740.8565278376|-7740.8565278376|-7740.8565278376|-7740.8565278376|-7740.8565278376|-7750.9516975974|-7758.2490437393|-7758.2490437393|-7758.2490437393|-7758.2490437393|-7777.4989374882|-7811.665486098|-7862.8631094314|-7862.8631094314|-7862.8631094314|-7862.8631094314|-7975.354378422|-7975.354378422|-7975.354378422|-7975.354378422|-7975.354378422|-7975.354378422||-7975.354378422|-7975.354378422|-7975.354378422||-7975.354378422||-7975.354378422|-7975.354378422|-7975.354378422|-7975.354378422|-7975.354378422|-7975.354378422|-8079.8381982466|-8102.5979980518||||-8171.3209849819|-8171.3209849819|-8171.3209849819|-8181.0752901012|-8181.0752901012|-8251.5912230074|-8251.5912230074|-8251.5912230074|-8251.5912230074|-8251.5912230074|-8251.5912230074|-8251.5912230074|-8251.5912230074|-8251.5912230074|-8251.5912230074|-8251.5912230074|-8360.5447197622|-8360.5447197622|-8362.3391602002|-8362.3391602002|-8437.7643953089||-8437.7643953089|-8465.2937725655|-8528.1041917394|-8557.7212243696|-8557.7212243696|-8699.2854621847|-8699.2854621847|-8755.3171802053|-9043.6312485669|-9043.6312485669|-9043.6312485669|-9367.3680539632|-9618.4466093022|-9618.4466093022|-9618.4466093022|-9618.4466093022|-9618.4466093022|-9618.4466093022|-9618.4466093022|-9618.4466093022|-9618.4466093022|-9618.4466093022|-9618.4466093022|-9618.4466093022|-9618.4466093022|-9618.4466093022|-9618.4466093022|-9618.4466093022|-9618.4466093022|-9659.9406770024|-9736.6007522249|-9837.3341691388|-9886.2540043056|-9886.2540043056|-9886.2540043056|-10098.060004784|-10133.955560871|-10156.617289857|-10205.685877619|-10341.873197354|-10432.081330393|-10504.534811548|-10636.149790609|-10638.817376923|-10638.817376923|-10638.817376923|-10638.817376923|-10638.817376923|-10638.817376923||-10713.685974359|-10739.517564942|-10739.517564942|-10739.517564942|-10739.517564942|-10933.908405491|-11041.009339435|-11123.899266039|-11265.999184488|-11383.887982764|-11646.542203071|-11972.269114523|-12124.619239146|-12124.619239146|-12124.619239146||-12124.619239146|-12124.619239146|-12470.688043496|-12622.018274989|-12622.018274989|-12622.018274989||-12622.018274989|-12622.018274989||-12622.018274989|-12622.018274989|-12622.018274989|-12622.018274989|-12622.018274989|-12622.018274989|-12622.018274989|-12622.018274989|-12622.018274989|-12622.018274989|-12622.018274989|-12622.018274989|-12622.018274989|-12622.018274989||-12858.911450604|-12858.911450604|-13068.790500671|-13422.545000746|-13527.827778607|11940.225098514|11940.225098514|11940.225098514|11940.225098514|11940.225098514|11940.225098514|11940.225098514|11940.225098514|11940.225098514|11940.225098514|11940.225098514|11940.225098514|11940.225098514|11940.225098514|11940.225098514|11940.225098514|11940.225098514|11940.225098514|11940.225098514|11940.225098514|11767.472331683|11626.13278364|11626.13278364|11626.13278364|11626.13278364|11626.13278364|11626.13278364|11626.13278364|11626.13278364|11626.13278364|11626.13278364|11457.925315156|10649.361461285|10622.533186618|10622.533186618|10622.533186618|||10622.533186618|10622.533186618|10622.533186618|10622.533186618|10622.533186618|10622.533186618|10622.533186618|10622.533186618|10622.533186618|10622.533186618|10622.533186618|10622.533186618|10622.533186618|10622.533186618|10622.533186618|10622.533186618|10622.533186618|10622.533186618|10622.533186618|10622.533186618|10622.533186618|9481.1479851307|-11455.836023273|-11455.836023273|-11455.836023273|-11455.836023273|-11622.595581414|-11972.346476563|||-11972.346476563|-11972.346476563|-12247.607196181|-12415.119106868|-12467.603442679|-12467.603442679|-12467.603442679|-12467.603442679|-12467.603442679|10273.804546576
09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-37900.809688494|-38317.566320548|-38800.073689498|-39466.748543887|-40668.609493208|-40909.566103564|-41724.517892849|-42710.575436499|-43903.417151666|-44122.119940328|-44122.119940328|-44213.466600364|-44245.050206261|-44245.050206261|-44245.050206261|-44769.500229179|-45435.555810199|-45816.030151353|-45816.030151353|-45816.030151353|-45816.030151353|-45816.030151353|-45816.030151353|-45816.030151353|-45816.030151353|-45816.030151353||-45816.030151353|-45816.030151353|-45816.030151353||-45816.030151353||-45816.030151353|-45816.030151353|-45816.030151353|-45816.030151353|-45816.030151353|-45816.030151353|-46120.044626247|-46120.044626247||||-46120.044626247|-46120.044626247|-46120.044626247|-46663.326699071|-46663.326699071|-47695.362998967|-49014.292221075|-49974.213578972|-51186.066146879|-51186.066146879|-51756.740163199|-51990.822403554|-52392.800765705|-52392.800765705|-52392.800765705|-52392.800765705|-52392.800765705|-52392.800765705|-52392.800765705|-52675.334184116|-53080.659486563||-53080.659486563|-53481.528788153|-53481.528788153|-53481.528788153|-54087.809764614|-54989.233071794|-58121.370079771|-60012.633421967|-60142.79657043|-60142.79657043|-60142.79657043|-60142.79657043|-60142.79657043|-60142.79657043|-60142.79657043|-60258.662856034|-60598.514284482|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199||-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|-60659.082449199|53925.298566954|53925.298566954|53925.298566954|53925.298566954|53925.298566954|53550.135208441|53550.135208441|53550.135208441|51805.705787157|51261.895319063||50009.141234374|50009.141234374|50009.141234374|50009.141234374|50009.141234374|50009.141234374||50009.141234374|48826.823593749||-54834.471271344|-54834.471271344|-54834.471271344|-54834.471271344|-54834.471271344|-54834.471271344|-54834.471271344|-54834.471271344|-55791.079190383|-55920.64354487|49186.827735588|49186.827735588|49186.827735588|49186.827735588||49186.827735588|49186.827735588|49186.827735588|49186.827735588|49186.827735588|48709.663871096|48709.663871096|47971.848745663|47312.298418958|47312.298418958|47312.298418958|47312.298418958|47312.298418958|47312.298418958|47312.298418958|44883.109354398|-49717.148945187|-49717.148945187|-50291.276605764|-50348.640673071|-50566.756753184|-50566.756753184|-50566.756753184|-50785.285281315|-50955.872534795|-52448.191705327|-53459.187290528||-53459.187290528|-54032.430322808|-55255.478136454|-56322.753484949|-56541.94831661|-57529.942574011|-57733.854635998|-57733.854635998|-57733.854635998|-57733.854635998|-57733.854635998|-58915.394039998|51973.60213992|||51973.60213992|51973.60213992|51443.33597521|51443.33597521|51314.817750234|50466.464166926|49869.708848057|49869.708848057|48753.456570712|48753.456570712|48753.456570712|48753.456570712|48753.456570712|48753.456570712|48753.456570712|48753.456570712|48753.456570712|48753.456570712|48753.456570712|47809.39618968|-53281.918284346|-53281.918284346|49003.780026558|49003.780026558|49003.780026558|49003.780026558|49003.780026558|49003.780026558|||49003.780026558|49003.780026558|49003.780026558|49003.780026558|47926.422251732|47490.469168591|47117.187965101|46263.542183445|46056.713537161|45296.232339497
09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-33919.679751927|-33919.679751927|-33919.679751927|-34710.755279919|-34961.950311021|-35274.389234468|-35710.432482742|-38164.369425269|-39554.854916966|-40058.172129962|-40414.635699958|-42741.143384393|-42741.143384393|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34847.678640356|34252.976267063|31506.084741181|-35208.757910346||-35208.757910346|-35208.757910346|-35208.757910346||-35208.757910346||-35208.757910346|-35208.757910346|-35208.757910346|-35208.757910346|-35208.757910346|-35208.757910346|-35208.757910346|-35208.757910346||||-35208.757910346|-35208.757910346|-35208.757910346|-35373.133532001|-35373.133532001|-35373.133532001|-35373.133532001|-36567.370591112|29056.141455399|29056.141455399|29056.141455399|29056.141455399|27273.490505999|27020.545006666|26578.38334074|-32549.831136426|-32549.831136426|-32549.831136426|-32549.831136426|-32549.831136426|-32549.831136426||-32549.831136426|-32549.831136426|-32549.831136426|-32549.831136426|-32549.831136426|-32549.831136426|-32549.831136426|-32549.831136426|25628.842956217|25628.842956217|25628.842956217|25628.842956217|24929.269951352|24800.05889818|24800.05889818|24800.05889818|24800.05889818|24800.05889818|24800.05889818|24800.05889818|24800.05889818|24800.05889818|24800.05889818|24800.05889818|24800.05889818|24800.05889818|24800.05889818|24800.05889818|24800.05889818|23397.287664644|20614.861314376|-24855.627804737|-24855.627804737|-24855.627804737|-24855.627804737|-24855.627804737|-24855.627804737|-24855.627804737|-24855.627804737|-24855.627804737|-24855.627804737|-24855.627804737|-25045.142005263|-25597.380005848|-25999.866673164|-26372.074081293|22527.703968529|22527.703968529|22527.703968529||22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529||22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529|22527.703968529||22408.276504357|22408.276504357||22359.196115952|21921.329017725|-25540.871104387|-25540.871104387|-25540.871104387|-25540.871104387|-25540.871104387|-25540.871104387|-25540.871104387|-25540.871104387|-25764.856782653|-26055.667740264|-26055.667740264|-26055.667740264||-26700.741933627|-27153.602148474|-28123.446831638|-29048.274257376|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|24205.44473914|23013.820665605|23013.820665605|22634.800739561|20744.223043956|20512.267005294|20512.267005294|20512.267005294|20512.267005294|20512.267005294|20108.074450327|-22670.709521816|-22670.709521816|-22670.709521816|-22670.709521816|-22670.709521816|-22670.709521816|-22670.709521816|-22670.709521816|-22670.709521816|-22670.709521816||-22758.566135351|-23843.805367193|-23843.805367193|-23843.805367193|-23843.805367193|-23843.805367193|-23843.805367193|-23843.805367193|-23843.805367193|-23843.805367193|-23843.805367193|-24143.117074659|-24460.329721801|-24460.329721801|-24469.810802001|-24741.456446667|-25190.507162964|21943.326016049|21943.326016049|21943.326016049|21943.326016049|21943.326016049|21943.326016049|21943.326016049|21943.326016049|21943.326016049|21943.326016049|21943.326016049|||21943.326016049|21943.326016049|21642.584462277|20830.64940253|20211.832669478|18945.165611662|18945.165611662|18945.165611662|18945.165611662|18945.165611662
09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||127982.53809309|127982.53809309|127982.53809309|127982.53809309|127982.53809309|127982.53809309|127982.53809309|127982.53809309|126969.4867701|-142672.23855544|-142672.23855544|128112.06591154|128112.06591154|128112.06591154|128112.06591154|126424.51767949|-142466.64484013|-142466.64484013|-143573.01832115|-143573.01832115|-145025.57591239|-148956.19545821|-150483.27585483|-150483.27585483|-150483.27585483|-150483.27585483|-150483.27585483|-150483.27585483|-150483.27585483|-152392.52872759|-155430.5874751|-157355.94989725|-157355.94989725|-157355.94989725|-160856.61099695|-166051.78999661|-168518.65555179||-169283.06528266|-169283.06528266|-169283.06528266||-169283.06528266||-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266||||-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266|-169283.06528266|-170339.60775075|-170339.60775075|-170339.60775075|-170339.60775075|-170339.60775075|-170339.60775075|-171063.86109001|-171063.86109001|-171063.86109001|-171063.86109001|-171063.86109001|-171063.86109001|-171063.86109001||-171063.86109001|-171355.54218523|-171355.54218523|-171355.54218523|-171355.54218523|-171355.54218523|-171355.54218523|-171355.54218523|-172439.32453927|-172439.32453927|-172439.32453927|-172439.32453927|-172439.32453927|-172439.32453927|-172439.32453927|-174677.02726586|-178407.80807318|158598.18934484|158598.18934484|158598.18934484|158598.18934484|158598.18934484|158598.18934484|158598.18934484|158598.18934484|158513.81400597|158513.81400597|155682.01556219|155388.29081752|155388.29081752|150179.68562074|150179.68562074|150179.68562074|148688.53957861|146420.04093089|146420.04093089|146420.04093089|146420.04093089|146420.04093089|146420.04093089|146420.04093089|146420.04093089|143901.90238381|143901.90238381|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637||142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637||142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637|142905.31086637||142905.31086637|142905.31086637||142905.31086637|141189.23429597|136838.03810663|136275.59789626|132572.8865514|-150438.56440138|-150438.56440138|-150438.56440138|-151426.1826682|-154856.86963133|140596.43784016|140596.43784016|140596.43784016|140596.43784016||140596.43784016|140596.43784016|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-153700.85207338|-155050.9467482|-158664.85881398|-158664.85881398|-158664.85881398|-158664.85881398|-158664.85881398|-158664.85881398|-158664.85881398|-158664.85881398|-160844.28757109|-161369.49082851|-161369.49082851|-163110.54536501|-163780.30291976|-163780.30291976|-166655.89213307|-169306.54681452|-169418.38534947|-170748.20594386|-172392.84684427|-172392.84684427|-173006.37021537|-173006.37021537|-173006.37021537|-173006.37021537|-173006.37021537||-173006.37021537|-173006.37021537|-175468.18912819|-175483.77401036|-175483.77401036|-175483.77401036|-175483.77401036|-179204.19334484|-193221.32593871|-196874.47646754|-196874.47646754|-197105.44034199|-197105.44034199|-197105.44034199|-197105.44034199|-197105.44034199|-201022.7114911|-206675.23499012|181757.00617677|181757.00617677|181757.00617677|181757.00617677|181757.00617677|181757.00617677|181757.00617677|181757.00617677|181757.00617677|181757.00617677|||181757.00617677|178550.48858267|178550.48858267|178550.48858267|176089.43175852|169599.36862058|160324.32897712|160324.32897712|160324.32897712|160324.32897712
09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-231424.25181385|-239082.50201539|-246608.33557265|199057.31298563|199057.31298563|199057.31298563|199057.31298563|199057.31298563|199057.31298563|199057.31298563|199057.31298563|199057.31298563|199057.31298563|199057.31298563|199057.31298563|196063.68109514|188265.20121683|183961.33468536|180629.35087627|180629.35087627|180629.35087627|180629.35087627|180629.35087627|180629.35087627|180629.35087627|180629.35087627|180629.35087627|180629.35087627|180629.35087627|178671.50097363|177551.66774848|171146.29749831|168806.54012137|168806.54012137|164779.48902375|155543.87669305|151409.86299228||147818.70027394|147818.70027394|147818.70027394||147818.70027394||147818.70027394|147818.70027394|143870.09643947|143870.09643947|143870.09643947|143870.09643947|142861.21826608|136945.79807342||||-160341.81599447|-160341.81599447|-160341.81599447|-160341.81599447|-160341.81599447|-164535.35110497|-170715.86556169|-170715.86556169|-170795.29056225|-170795.29056225|-170795.29056225|-170795.29056225|-170795.29056225|-170795.29056225|-171461.43395805|-174079.3710645|-176122.84740619|-176122.84740619|-176122.84740619|-176122.84740619|-176122.84740619||-176122.84740619|-176122.84740619|-176122.84740619|-176122.84740619|-176122.84740619|-181003.16378466|-181514.6264274|-184071.80714156|-202918.67460173|-211678.95839312|-211678.95839312|-211678.95839312|-211678.95839312|-217965.50932569|-230761.67702855|-250156.27850281|-250156.27850281|-250156.27850281|196522.8654988|196522.8654988|196522.8654988|196522.8654988|196522.8654988|196522.8654988|196522.8654988|191769.53806099|191769.53806099|191769.53806099|191769.53806099|191769.53806099|191769.53806099|191769.53806099|191769.53806099|191769.53806099|191769.53806099|191769.53806099|191769.53806099|191769.53806099|191769.53806099|191769.53806099|191769.53806099|191769.53806099|191769.53806099|191769.53806099|191769.53806099|176577.54492548|176577.54492548|176577.54492548|176577.54492548||176577.54492548|176577.54492548|176577.54492548|176577.54492548|176577.54492548|176577.54492548|176577.54492548|175225.0499172|158737.09866321|158737.09866321|143246.77629245|141162.60675576|141162.60675576|141162.60675576|141162.60675576||137269.56306195|137166.18117994|135284.64575549|132305.16195055|131347.73080315|131347.73080315||129651.15159743|129651.15159743||129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743||129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|129651.15159743|124396.70954981|124396.70954981|124396.70954981|124396.70954981|124396.70954981|124396.70954981|124396.70954981|124396.70954981|124396.70954981|118824.12172202|111271.24635779|104495.82928644|97439.889281809|97439.889281809|97439.889281809|89875.505722224|89875.505722224|89875.505722224|89875.505722224|89875.505722224|89875.505722224|89875.505722224|89875.505722224|89875.505722224|89875.505722224|89468.525582993|89468.525582993|86876.139536658|85351.266151843|84881.421092596|84881.421092596|84881.421092596|84881.421092596|84881.421092596||84881.421092596|84881.421092596|84881.421092596|84881.421092596|84881.421092596|82023.801213996|79943.112459995|79864.569399995|76060.632666661|-86017.050810918|-86017.050810918|-86017.050810918|-86017.050810918|-86017.050810918|-87024.50090102|-87038.334334467|-88925.927038296|-91167.696709218|-92441.885232465|-92540.983591627|-93128.870657364|86794.790188794|86794.790188794|86794.790188794|86794.790188794|86794.790188794|86794.790188794|86794.790188794|||86794.790188794|86794.790188794|86794.790188794|86794.790188794|86794.790188794|86794.790188794|86794.790188794|85488.655765327|83937.395294807|82874.883660897
09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-3333.7594576555|-3359.4549529506|-3359.9499477229|-3390.2221641365|-3413.0246268184|-3435.5829186871|-3456.7587985412|-3465.9985167175|-3465.9985167175|-3506.3872407973|-3529.874711997|-3611.8052355522|-3677.0058172802|-3896.6731303113|3318.9713758401|3318.9713758401|3318.9713758401|3318.9713758401|3287.4681953778|3221.3054278434|3221.3054278434|3221.3054278434|3221.3054278434|3221.3054278434|3221.3054278434|3221.3054278434|3221.3054278434|3221.3054278434|3221.3054278434|3215.0615864926|3213.9573183252|-3723.2665440865|-3723.2665440865|-3723.2665440865|-3723.2665440865|-3723.2665440865|-3723.2665440865||-3723.2665440865|-3723.2665440865|-3723.2665440865||-3764.4681189192||-3764.4681189192|-3764.4681189192|-3764.4681189192|-3764.4681189192|-3764.4681189192|-3776.3495295299|-3776.3495295299|-3792.3328105887||||-3816.2483879299|-3816.2483879299|-3816.2483879299|-3816.2483879299|-3816.2483879299|-3942.7759865888|-3955.5844295431|-4031.2049217146|-4119.6721352384|-4222.1357058205|-4321.8650689142|-4321.8650689142|-4365.4056321269|-4503.5062579187|3659.1103473034|3659.1103473034|3659.1103473034|3659.1103473034|3659.1103473034|3659.1103473034|3540.1226081149||3503.1757312961|3503.1757312961|3503.1757312961|3410.4087181719|3410.4087181719|3410.4087181719|3410.4087181719|3410.4087181719|3410.4087181719|3410.4087181719|3410.4087181719|3403.1897755209|3403.1897755209|3271.5540256999|-3634.3336104681|-3647.3151227423|-3684.5372054078|-3684.5372054078|-3684.5372054078|-3714.4857837865|-3754.6120787487|-3754.6120787487|-3765.124531943|-3781.8050354923|-3808.6722616581|-3869.358068509|-3910.5494766927|-3910.5494766927|-3910.5494766927|-3945.5412391831|-3945.5412391831|-3945.5412391831|-3945.5412391831|-3945.5412391831|-3945.5412391831|-4033.1013768701|-4098.4459743001|-4162.7177492223|-4182.7419435804|-4249.9910484226|-4262.578806661|-4262.578806661|-4262.578806661|-4262.578806661|-4262.578806661|-4262.578806661|-4262.578806661|-4262.578806661|-4262.578806661||-4275.0875629566|-4376.4861810629|-4393.5014581024|-4393.5014581024|-4399.723842336|-4414.7559885969|-4414.7559885969|-4414.7559885969|-4414.7559885969|-4414.7559885969|-4414.7559885969|-4475.2844317744|4062.1636586055|4062.1636586055|4062.1636586055||4062.1636586055|4062.1636586055|4062.1636586055|4062.1636586055|4062.1636586055|4062.1636586055||4062.1636586055|4062.1636586055||4062.1636586055|4062.1636586055|4062.1636586055|4062.1636586055|4062.1636586055|4062.1636586055|3956.5707317839|3811.4674797599|3756.0985573028|3756.0985573028|3756.0985573028|3756.0985573028|3756.0985573028|3756.0985573028||3756.0985573028|3756.0985573028|3756.0985573028|3756.0985573028|3756.0985573028|3756.0985573028|3756.0985573028|3756.0985573028|3756.0985573028|-4674.0589334295|-4674.0589334295|-4674.0589334295|-4674.0589334295|-4674.0589334295|-4674.0589334295|-4674.0589334295|-4674.0589334295|-4674.0589334295|-4674.0589334295|-4674.0589334295|-4725.3432593661|-4839.5140732045|-4839.5140732045|-4839.5140732045|-4882.2378591161|-4939.4309545734|-5059.6455050816|-5156.272783424|-5395.0253149156|-5460.5836832395|-5610.9263147106|-5806.0292385673|-5837.8632361208|-5837.8632361208|-5837.8632361208|-5837.8632361208|-5837.8632361208|-5837.8632361208|-6058.1813734676|-6319.521774304|-6319.521774304|-6319.521774304||-6491.3988329584|5442.7410503375|5442.7410503375|4968.6011670416|3059.0012967129|-3935.8318925412|-3945.3687694902|-4033.7430772113|-4063.6034191237|-4140.6523692885|-4140.6523692885|-4267.9470769872|-4374.1078633192|-4492.3420703546|-4611.4911892829|-4676.656876981|-4772.6743077567|-4914.9158975074|-5040.4621083416|-5181.3467870462|-5256.4964300513|-5423.0515889459|-5587.0017654955|-5770.5575172172|-5795.0092805151|-5795.0092805151|-6238.3436450167|4815.6533982769|||4815.6533982769|4815.6533982769|4815.6533982769||4815.6533982769|4815.6533982769|4815.6533982769|4815.6533982769|4815.6533982769|4815.6533982769
09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-29290.180681684|-29290.180681684|-29290.180681684|-29290.180681684|-29290.180681684|-29290.180681684|-29290.180681684|-29290.180681684|-29290.180681684|-29290.180681684|-29290.180681684|-29602.978535205|-29986.642816894|-30535.158685438|-30980.731872709|-31130.739059972|-31130.739059972|-31130.739059972|-31130.739059972|-31130.739059972|-31130.739059972|-31130.739059972|-31130.739059972|-31130.739059972|-31130.739059972|-31212.332172805|-31212.332172805|-31396.811428332|-31396.811428332|-31396.811428332|-31396.811428332|-31396.811428332|-31396.811428332|-31396.811428332|-31396.811428332|-31396.811428332|-31489.55407458||-31489.55407458|-31489.55407458|-31489.55407458||-31945.717983504||-31945.717983504|-31945.717983504|-31945.717983504|-31945.717983504|-31945.717983504|-31945.717983504|-31945.717983504|-31945.717983504||||-31945.717983504|-31945.717983504|-31945.717983504|-31945.717983504|-31945.717983504|29661.195588694|29661.195588694|29661.195588694|29661.195588694|29661.195588694|29661.195588694|29661.195588694|29661.195588694|29661.195588694|-31625.557871669|-31625.557871669|-31625.557871669|-31625.557871669|-31625.557871669|-31625.557871669|-31625.557871669||-31625.557871669|-31625.557871669|-31625.557871669|-31625.557871669|-31625.557871669|-31625.557871669|-31626.306014407|-31626.306014407|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-31876.144405032|-32520.716005591|-32942.462228434|-33167.266431322|-33167.266431322|-33167.266431322|-33360.851590358|-33492.612878176|-33657.54676318||-33657.54676318|-35451.572570004|30176.637032345|30176.637032345|30176.637032345|30176.637032345|30176.637032345|30176.637032345|30176.637032345|30176.637032345|30176.637032345|30176.637032345|28518.485591494|27465.307257269|27465.307257269||27465.307257269|27465.307257269|27233.674730299|27042.971922554|26869.968802838|26744.409780931||26468.788645479|26212.542939421||25963.936599356|25726.596221507|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651||-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27378.146877651|-27531.274308502|-27768.082565002|-27892.313961113|26413.529066685|26413.529066685|26413.529066685|26413.529066685|26413.529066685|26413.529066685|26413.529066685|26413.529066685|26413.529066685||26413.529066685|26413.529066685|26413.529066685|26413.529066685|26413.529066685|26413.529066685|26413.529066685|26413.529066685|26413.529066685|26413.529066685|26413.529066685|26413.529066685|26413.529066685|26413.529066685||26413.529066685|26413.529066685|26413.529066685|26413.529066685|26413.529066685|26413.529066685|-28555.220095993|-28555.220095993|-28555.220095993|-28555.220095993|-28555.220095993|-28555.220095993|-28555.220095993|-28555.220095993|-28555.220095993|-28555.220095993|-28555.220095993|-28555.220095993|-28555.220095993|-28797.466773326|-29052.740859251|-29091.934288056|-29410.482542285|-29683.869491428|-29893.188323808|-30434.098137565|-31046.22015285|-31248.577947611|||-31673.41994179|-32531.5777131|30059.358096555|29782.620107284|29175.133452538|28611.259391708|28581.493076183|28581.493076183|28349.099887828|28349.099887828
09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-41991.359429344|-41991.359429344|-41991.359429344|-43048.092495671|-43048.092495671|-43048.092495671|-43872.880550745|-45589.31172305|-46527.013025612|-47357.79225068|-48694.769167422|-49958.076852691|-50218.401037937|-50218.401037937|-50218.401037937|-50218.401037937|-50218.401037937|-50218.401037937|-50218.401037937|-50218.401037937|-50218.401037937|42520.16305217|42520.16305217|42520.16305217|42520.16305217|42520.16305217|42520.16305217|42520.16305217|42520.16305217|39726.249474453|39726.249474453|39726.249474453|39726.249474453|39726.249474453|38390.277193837|37114.196882041|35232.440980045||33988.648981046|33988.648981046|33988.648981046||33988.648981046||33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046||||33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33988.648981046|33445.721090051|32895.245655612|32433.606284014|32256.784760015|-37299.972459901|-37299.972459901|-37299.972459901|-37299.972459901|-37299.972459901|-37299.972459901||-37299.972459901|-37299.972459901|-37299.972459901|-37299.972459901|-37299.972459901|-37299.972459901|-37299.972459901|-37299.972459901|32678.856140609|32678.856140609|32678.856140609|32678.856140609|32678.856140609|32678.856140609|32678.856140609|32370.951267343|32256.397715192|32256.397715192|32256.397715192|32256.397715192|32256.397715192|32256.397715192|32256.397715192|30045.997461324|-34741.673306593|-34741.673306593|-34741.673306593|-34741.673306593|-34741.673306593|-34741.673306593|-34741.673306593|-34741.673306593|-34741.673306593|-34741.673306593|-34741.673306593|-35699.08145177|-36646.201613078|-37236.82992391|-37236.82992391|-37236.82992391|-37236.82992391|-37867.999906062|-37867.999906062|-37933.298910922|-37933.298910922|-37933.298910922|-38608.289759064|-38608.289759064|-38608.289759064||-38608.289759064|-38857.119011062|-38857.119011062|-38857.119011062|32921.985128772|32921.985128772|32921.985128772|32921.985128772|32921.985128772|32921.985128772|32921.985128772|32685.539031969|32647.821146632|32242.989069916|-37015.991790213||-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213||-37015.991790213|-37015.991790213||-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213|-37015.991790213||-37928.879766904|-38215.421963226|-39294.913292473|33742.591196497|33742.591196497|33742.591196497|33742.591196497|33742.591196497|33742.591196497|33742.591196497|33742.591196497|33464.754515626|33464.754515626|33464.754515626|33464.754515626|33464.754515626|33464.754515626|33464.754515626|33464.754515626|33464.754515626|33464.754515626|33464.754515626|32243.164793851|32243.164793851|32243.164793851|32243.164793851|32243.164793851|32243.164793851|32243.164793851|32243.164793851|32243.164793851|32243.164793851|32243.164793851|31503.516437613|31437.240486236|30666.282557897|30666.282557897|30666.282557897|30666.282557897|29626.42506433|28854.361182589|-34927.347000722||-34927.347000722|-34927.347000722|-34927.347000722|-34927.347000722|-34927.347000722|-35013.718889692|-36548.576544102|-37676.196160113|-38231.476214147|-38231.476214147|-38231.476214147|-38443.306904608|-39209.229894009|-39704.699882232|-40671.888758035|-41499.320842262|-42504.800935846|37077.109156147|37077.109156147|37077.109156147|37077.109156147|37077.109156147|37077.109156147|37077.109156147|37077.109156147|37077.109156147|37077.109156147|37077.109156147|||37077.109156147|35663.454617941|33778.838464379|32565.376071532|32311.405168583|32311.405168583|32311.405168583|32311.405168583|32311.405168583|32311.405168583
09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-1415.7069373554|-1415.7069373554|-1415.7069373554|-1415.7069373554|-1415.7069373554|-1415.7069373554|-1415.7069373554|-1415.7069373554|-1436.7854859504|-1440.3771431486|-1440.3771431486|-1442.7523812763|-1463.7248680847|-1539.805408983|-1554.2282322034|-1588.7825063987|-1588.7825063987|-1588.7825063987|-1588.7825063987|-1588.7825063987|-1624.4250071097|-1635.3055634552|-1643.7626217308|-1643.7626217308|-1643.7626217308|-1643.7626217308|-1643.7626217308|-1643.7626217308|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872||-1655.199627872|-1655.199627872|-1655.199627872||-1655.199627872||-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872||||-1655.199627872|-1655.199627872|-1655.199627872|-1655.199627872|-1663.7218087467|-1697.0242319408|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|1497.6181820154|-1691.5222178547|-1691.5222178547||-1691.5222178547|-1691.5222178547|-1691.5222178547|-1691.5222178547|-1691.5222178547|-1691.5222178547|-1691.5222178547|-1736.802464283|-1820.8948852333|-1820.8948852333|-1820.8948852333|-1820.8948852333|-1820.8948852333|-1820.8948852333|-1820.8948852333|-1881.7720947037|-1924.6912163374|-1966.101351486|-1970.0016685013|-1970.0016685013|-2005.4462983348|-2038.3847759275|-2043.9390032577|-2043.9390032577|-2043.9390032577|-2043.9390032577|-2043.9390032577|-2043.9390032577|-2043.9390032577|-2043.9390032577|-2052.5988925085|-2094.3876583428|1821.5637732925|1821.5637732925|1821.5637732925|-2006.0659177542|-2006.0659177542|-2006.0659177542|-2006.0659177542|-2006.0659177542|-2006.0659177542|-2006.0659177542|-2006.0659177542|-2035.2399086158|-2068.3776762398|-2087.9045385676|-2087.9045385676|-2093.0352674748|-2093.0352674748||-2093.0352674748|-2093.0352674748|-2093.0352674748|-2093.0352674748|-2093.0352674748|-2093.0352674748|-2093.0352674748|-2093.0352674748|-2105.3725194164|-2128.6361326849|-2174.4845918722|1920.5381926601|1920.5381926601|1920.5381926601|1920.5381926601||1920.5381926601|1920.5381926601|1920.5381926601|1920.5381926601|1873.3757696224|1862.0841884693||1811.7582573695|1811.7582573695||1726.6202859661|-1960.520704269|-1960.520704269|-1960.520704269|-1960.520704269|-1960.520704269|-1960.520704269|-1960.520704269|-1960.520704269|-1965.5785602988|-1979.9761781098|-2002.5290867887|-2032.6434297652|-2043.25573356||-2043.25573356|-2043.25573356|-2044.2053706265|-2044.2053706265|1791.5734563319|1791.5734563319|1791.5734563319|1791.5734563319|1791.5734563319|1791.5734563319|1791.5734563319|1766.2482848132|1721.5536497925|1672.1151664361|1617.7946293735|1544.3046221773|-1769.6168638525|-1769.6168638525|-1769.6168638525|-1769.6168638525|-1769.6168638525|-1769.6168638525|-1769.6168638525|-1771.3520709472|-1782.3911899414|-1807.3615911315|-1807.3615911315||-1807.3615911315|-1807.3615911315|-1811.4017679239|-1826.4464088043|-1842.6071208937|-1847.0079121041|-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|||-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|-1877.2784127105|1630.7298807591|1630.7298807591|1630.7298807591|1630.7298807591|1630.7298807591|1630.7298807591|1615.0390781777|1615.0390781777|1615.0390781777|1615.0390781777|1615.0390781777|1615.0390781777|1615.0390781777|1615.0390781777|1615.0390781777|1615.0390781777|1615.0390781777|1606.7656424196|1601.4062693551|||1572.0069659501|1571.0042946538|1571.0042946538||1571.0042946538|1571.0042946538|1571.0042946538|1564.4492162821|1527.9991292023|1502.5225258379
09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-23599.57456998|-23599.57456998|-23599.57456998|-23599.57456998|-23599.57456998|-23798.416188867|-24181.01798763|-25382.797764033|-26070.330848926|-27225.622709744|22237.477612512|22237.477612512|22237.477612512|22237.477612512|22237.477612512|21277.752902791|20998.88975925|20998.88975925|20998.88975925|20998.88975925|20998.88975925|20998.88975925|20998.88975925|20679.321954722|20107.579949691|19522.311055212|19422.012283569|18314.875389569|18314.875389569|18314.875389569|18314.875389569|18314.875389569|18314.875389569|18314.875389569|18314.875389569|18314.875389569|18314.875389569||18314.875389569|18314.875389569|18314.875389569||18314.875389569||18314.875389569|18314.875389569|18314.875389569|18314.875389569|18314.875389569|18314.875389569|18314.875389569|17267.639321743||||16774.122619436|16774.122619436|16761.802910484|16717.003233871|16214.448037635|15826.033243469|15826.033243469|15826.033243469|15826.033243469|15826.033243469|15826.033243469|15826.033243469|15826.033243469|15826.033243469|15154.481381632|14700.53486848|14126.149853867|13560.722059852|13443.024510947|13390.265220159|13390.265220159||13390.265220159|13390.265220159|13300.294689066|12504.216321184|-14514.024250776|-14514.024250776|-14514.024250776|-15168.36027864|13659.380675581|13659.380675581|13659.380675581|13659.380675581|13659.380675581|13659.380675581|13659.380675581|13659.380675581|13659.380675581|13659.380675581|13659.380675581|13659.380675581|13659.380675581|13611.534083979|13602.815648865|13500.906276517|13388.177334042|13388.177334042|13388.177334042|12925.75259338|-15224.731304969|-15224.731304969|-15224.731304969|-15224.731304969|-15224.731304969|-15224.731304969|-15224.731304969|-15224.731304969|-15224.731304969|-15274.701449966|-15437.446055518|-15671.223738789|-15671.223738789|13610.722170361|13610.722170361|13610.722170361|13610.722170361|13610.722170361|13610.722170361|13610.722170361|13610.722170361||13610.722170361|13610.722170361|13610.722170361|13571.155240551|13571.155240551|13571.155240551|13510.172489501|12364.08054389|12171.827831962|12171.827831962|12100.945003563|-13387.777040656|-13387.777040656|-13387.777040656|-13387.777040656||-13387.777040656|-13387.777040656|-13387.777040656|-13387.777040656|-13387.777040656|-13387.777040656||-13387.777040656|-13387.777040656||-13387.777040656|-13387.777040656|-13387.777040656|-13474.100816159|-13474.100816159|-13474.100816159|-13474.100816159|-13474.100816159|-13474.100816159|-13474.100816159|-14027.889795732|-14284.321995258|-14350.913328065|-14502.681475627||13246.973510461|13246.973510461|13246.973510461|13246.973510461|13246.973510461|13246.973510461|13158.303900512|-14136.707018254|-14136.707018254|-14136.707018254|-14136.707018254|-14136.707018254|-14136.707018254|-14137.452242505|-14208.28026945|-14363.644743833|-14631.271937592|-14815.30215288|-14989.780169867|-15061.977966519|-15142.753296132|-15232.885179879|-15232.885179879|-15232.885179879|-15373.761310977|-15513.068123308|-15809.228959456||14256.456270201|14256.456270201|14256.456270201|14256.456270201|14256.456270201|14132.173633557|14012.415148397|13883.79460933|13712.549565922|13610.610628802|13571.789587558|13548.099541731|13462.888379701|||13400.987088557|13258.874542841|13218.19393649|13160.771040544|12993.634489494|-14275.924609705|-14275.924609705|-14275.924609705|-14275.924609705|-14275.924609705|-14275.924609705|-14346.582899673|-14417.869888525|-14584.855431695|-14859.83936855|-14868.7104095|-15104.678232777|-15490.198036419|-16009.66448491|-16412.960538789|-16617.733931988|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|||-16771.600371148|-16771.600371148|-16771.600371148||-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148|-16771.600371148
09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||18237.175144062|18151.450795138|18151.450795138|18076.611994598|17730.188987347|17730.188987347|17730.188987347|17730.188987347|17000.765541497|-20634.795627782|-20634.795627782|-21396.99514198|-21571.661268867|-22023.512520963|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22626.101551076|-22990.112834529|-23250.125371699|-23414.028190777|-23937.809100863|-24347.565667626|-25013.961852918|-25101.62428102|-25896.249201133|-27212.49911237||24751.34602614|24751.34602614|24751.34602614||24751.34602614||24751.34602614|24751.34602614|24751.34602614|24540.384473489|24042.093859432|23763.437621592|23581.597357324|23290.66373036||||23056.293033733|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902||-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25470.310370902|-25530.900412113|-26608.915784553|-26608.915784553|-26608.915784553|-26608.915784553|-26608.915784553|-26608.915784553|-26608.915784553|-26901.573093948|-27179.525659942|-27271.695177713|-27682.439086348|-27849.932318165|-27869.369242405|-27952.076936006|-28313.418817784|-28439.909797538|-28560.382466096|-28560.382466096|-28700.424962329|-28700.472180366|-28819.969089295|-28963.854543662|-29279.282826291|-29499.203140323|-29571.855728794|-29571.855728794|-29861.460599984|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728||26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728|26974.123509728||26860.137233032|25952.930258924|-26565.266815022|-26565.266815022|-26565.266815022|-26565.266815022||-26565.266815022|-26565.266815022||-26565.266815022|-26565.266815022|-26565.266815022|-26565.266815022|-26565.266815022|-26565.266815022|-26565.266815022|-26565.266815022|-26565.266815022|-26565.266815022|-26565.266815022|-26841.141238376|-26841.141238376|-26841.141238376||-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-26841.141238376|-27961.511797818|-27961.511797818|-27961.511797818|-27961.511797818|-27961.511797818|-27961.511797818|-27961.511797818|-27961.511797818|-27961.511797818|-27961.511797818|-28103.034016211|||-28103.034016211|-28103.034016211|-28322.815573568|-28578.128415076|-28907.257302563|-28907.257302563|-29352.508113958|-29817.911251801|-29817.911251801|-30047.679168667|-30077.976854075|-30364.41872675|-30768.798585277|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|28676.746359259|||28526.940399177|28379.933776863|28230.481974293||-30252.058310017|-30252.058310017|-30252.058310017|-30252.058310017|-30252.058310017|-30252.058310017
09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP||7602.2202991436|7602.2202991436|7602.2202991436|7602.2202991436|7602.2202991436|7602.2202991436|7602.2202991436|7602.2202991436|7602.2202991436|7602.2202991436|7554.562661066|7554.562661066|7554.562661066|7554.562661066|7554.562661066|7554.562661066|7554.562661066|7463.40295674|7367.0300942025|7367.0300942025|7367.0300942025|7260.0887765444|7175.1377573584|7133.9251448947|7110.2622954912|7110.2622954912|7108.141320077|6991.4067510404|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587||-7383.26917587|-7383.26917587|-7383.26917587||-7383.26917587||-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587|-7383.26917587||||-7383.26917587|-7383.26917587|-7427.2435287445|-7469.2709580372|6952.1323037866|6952.1323037866|6952.1323037866|6952.1323037866|6952.1323037866|6952.1323037866|6952.1323037866|6952.1323037866|6952.1323037866|6952.1323037866|6952.1323037866|6880.1470042074|6850.4449431857|6850.4449431857|6850.4449431857|6658.8500670813|6620.3979536691||6620.3979536691|-7091.6746743814|-7091.6746743814|-7091.6746743814|-7091.6746743814|-7091.6746743814|-7091.6746743814|-7091.6746743814|6566.9180996052|6566.9180996052|6566.9180996052|6527.0976931377|6494.6945184695|6494.6945184695|6494.6945184695|6494.6945184695|6494.6945184695|6494.6945184695|6494.6945184695|6419.5884732126|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6749.409281383|-6802.6551694186|6461.2843901433|6461.2843901433|6461.2843901433|6461.2843901433|6461.2843901433||6461.2843901433|6461.2843901433|6461.2843901433|6461.2843901433|6461.2843901433|6461.2843901433|6461.2843901433|6405.1103141349|6394.7158435309|6394.7158435309|6394.7158435309|6394.7158435309|6394.7158435309|6394.7158435309|6394.7158435309||6394.7158435309|6394.7158435309|6386.9934086585|6386.9934086585|6386.9934086585|6386.9934086585||6386.9934086585|6386.9934086585||6386.9934086585|6386.9934086585|6386.9934086585|6386.9934086585|-6803.9767723651|-6803.9767723651|-6803.9767723651|-6803.9767723651|-6803.9767723651|-6803.9767723651|-6803.9767723651|-6803.9767723651|-6946.0685383049|-7031.2649557555||-7141.0175355584|-7141.0175355584|-7144.1526219747|-7185.6362683399|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518|-7195.4701819518||-7195.4701819518|-7195.4701819518|-7212.4344883274|-7212.4344883274|-7212.4344883274|-7212.4344883274|-7274.0385373777|-7339.376073422|-7339.376073422|-7339.376073422|-7339.376073422|-7392.879285139|-7532.7990320989|7536.334408779||6150.0770232093|6066.3023239652|6062.0858612634|6044.9511956746|5989.6226120886|5989.6226120886|5885.2362790568|5850.2290036395|5742.4045678459|-6093.1110689577|-6093.1110689577|-6093.1110689577|-6093.1110689577|-6093.1110689577|-6093.1110689577|-6093.1110689577|-6098.0051625057|-6098.0051625057|-6098.0051625057|-6098.0051625057|-6098.0051625057|-6098.0051625057|-6098.0051625057|-6098.0051625057|-6098.0051625057|-6186.6779908918|-6245.4230537148|-6245.4230537148|||-6303.6475236352|-6303.6475236352|-6331.1299727593||-6331.1299727593|-6331.1299727593|-6331.1299727593|-6331.1299727593|-6360.5445877881|-6407.5327776639
09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-60972.857756022|-61942.416982743|-61942.416982743|-62429.541202169|-62429.541202169|-62429.541202169|-62429.541202169|-63632.823557966|-64338.166746181|-64338.166746181|-64338.166746181|-65597.963051312|-66647.73672368|-68475.263026312|-69272.51447368|-75491.99143435|-75491.99143435|-75491.99143435|-75491.99143435|-75491.99143435|-75491.99143435|-75491.99143435|-75491.99143435|-75491.99143435|-76363.323815944|-77181.470906604|66843.250938307|66843.250938307|66843.250938307|66843.250938307|66843.250938307|66843.250938307|66843.250938307|66843.250938307|66843.250938307|66843.250938307|66843.250938307||66843.250938307|66843.250938307|66843.250938307||66843.250938307||66843.250938307|66843.250938307|65664.854313518|65664.854313518|65664.854313518|65664.854313518|65664.854313518|65664.854313518||||65664.854313518|65664.854313518|65664.854313518|65583.171459465|60931.301621627|60057.001801808|59669.076393385|59669.076393385|59669.076393385|59669.076393385|59669.076393385|59669.076393385|59669.076393385|59669.076393385|59669.076393385|59669.076393385|57821.195992649|-67839.869960284|-67839.869960284|-67839.869960284|-67839.869960284||-67839.869960284|-67839.869960284|-67839.869960284|-67839.869960284|-67839.869960284|-67839.869960284|-67839.869960284|-67839.869960284|-67839.869960284|-67839.869960284|-67839.869960284|-67839.869960284|-67839.869960284|-67839.869960284|-67839.869960284|-67839.869960284|-67839.869960284|-67839.869960284|-67839.869960284|-69310.966622538|-69382.67484264|-69382.67484264|-71152.972047377|59932.10964093|59932.10964093|59932.10964093|59932.10964093|59932.10964093|59932.10964093|59932.10964093|59932.10964093|59932.10964093|59932.10964093|59932.10964093|59124.5662677|58741.617044291|58741.617044291|58741.617044291|58741.617044291|58741.617044291|58741.617044291|58741.617044291|58741.617044291|58741.617044291|57607.352271435|56347.72170652|56347.72170652|56347.72170652|56347.72170652||56347.72170652|56347.72170652|56314.135229467|53615.705810519|49945.228678354|49876.759750103|49876.759750103|49876.759750103|49876.759750103|49876.759750103|49876.759750103|49661.669122448|49661.669122448|49661.669122448|49661.669122448||49661.669122448|49661.669122448|46693.418669689|46693.418669689|46420.465188543|46268.54978725||46268.54978725|46268.54978725||46268.54978725|46268.54978725|46268.54978725|46268.54978725|46268.54978725|46268.54978725|46268.54978725|46268.54978725|46268.54978725|46268.54978725|46268.54978725|46268.54978725|46268.54978725|46268.54978725||46268.54978725|46268.54978725|46268.54978725|46268.54978725|46268.54978725|46015.055319167|44530.357090763|44530.357090763|44530.357090763|-47344.500338976|-47344.500338976|-47344.500338976|-47344.500338976|-47344.500338976|-47344.500338976|-47344.500338976|-47344.500338976|-47344.500338976|-47482.778154417|-48041.97572713|-49107.750807923|-49797.500897692|-50139.542650512|-50139.542650512|-50139.542650512|-50139.542650512|-50139.542650512||-50139.542650512|-50139.542650512|-50139.542650512|-50799.491833902|-51937.261124145|-51937.261124145|-51937.261124145|-51937.261124145|-51937.261124145|-51937.261124145|-51937.261124145|-51937.261124145|-52971.956804606|||-53298.329987205|-53298.329987205|-53298.329987205|-53298.329987205|-54005.345663217|-54005.345663217|-54400.384070241|49880.414220523|49880.414220523|49880.414220523|49880.414220523|49880.414220523|49880.414220523|49880.414220523|49880.414220523|49880.414220523|49880.414220523|49880.414220523|49880.414220523|49880.414220523|49880.414220523|49600.460245026|49250.511383362|49154.335041187|49154.335041187|49005.167407962|49005.167407962|49005.167407962|||49005.167407962|49005.167407962|49005.167407962||49005.167407962|49005.167407962|49005.167407962|49005.167407962|48383.51934218|48142.799269089
09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP||53108.016962812|53108.016962812|52497.796625346|50963.329167094|50963.329167094|50137.032407882|48841.147119869|46617.941244299|-54606.394698811|-54606.394698811|-54606.394698811|-54606.394698811|-54606.394698811|48597.658580245|48597.658580245|48597.658580245|48597.658580245|48597.658580245|48597.658580245|48597.658580245|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219|46849.535366219||46849.535366219|46652.261518021|46564.693440358||46564.693440358||46564.693440358|46230.214933732|45705.212842956|45705.212842956|45705.212842956|45705.212842956|45705.212842956|45705.212842956||||45705.212842956|45705.212842956|45705.212842956|45705.212842956|45705.212842956|45705.212842956|45705.212842956|45705.212842956|45705.212842956|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569||-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569|-50504.430590569|-51102.145100632|-51336.907531644|-51336.907531644|-53113.230590716|-53751.210605822|-53751.210605822|-53840.234006469|-54666.926673854|-55468.807415394|-55854.230461548|-57138.033846165|-57747.815384628|-57919.794871809|-58471.99430201|-59170.914250122|-59170.914250122|-59170.914250122|-59170.914250122|-59170.914250122|-59170.914250122|-59170.914250122|-59170.914250122|-59170.914250122|-59501.015833469|-59934.462037188|55754.490550808|55754.490550808|55754.490550808|55754.490550808|55754.490550808|55754.490550808|54921.733176208|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063||-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-60354.124023063|-61387.915581181|56617.817548737|56617.817548737|56617.817548737|56617.817548737|56617.817548737|56617.817548737|56617.817548737|56617.817548737|56617.817548737||56617.817548737|56617.817548737|56617.817548737|56617.817548737|56617.817548737|56258.686165263||55813.192796621|55813.192796621||55604.24251937|55604.24251937|55604.24251937|52899.158354856|-59083.153319924|-59083.153319924|-59083.153319924|-59083.153319924|-59083.153319924|-59083.153319924|-59083.153319924|-59959.05924436|-61232.288049289|-62702.542276988||-63136.471946899|-63136.471946899|-64340.524385443|-64995.027094937|-65627.807883263|-67626.92331267|-67626.92331267|-70841.263348975|-70841.263348975|-72534.832933431|64567.576112376|64147.306791529|64024.785323921|63603.909958727|63603.909958727|63603.909958727|63603.909958727|62832.122176364|61925.522697451|61925.522697451|61925.522697451|61925.522697451|61925.522697451|61925.522697451|61925.522697451|61925.522697451|60861.691886057||60496.324317841|59243.499713172|59243.499713172|59243.499713172|59243.499713172|59243.499713172|59243.499713172|59243.499713172|59243.499713172|59243.499713172|59243.499713172|59243.499713172|59243.499713172|||59243.499713172|59243.499713172|59243.499713172|59243.499713172|58231.666347969|57490.740386632|56917.489318481|56370.357183309|56370.357183309|55233.730203677|54970.811337419|53779.090592012|53779.090592012|53779.090592012|53779.090592012|52837.878435569|52242.087150632|52188.244399683|52188.244399683|52188.244399683|52188.244399683|51936.93822187|50935.486913188|50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514|||50251.73136514|50251.73136514|50251.73136514||50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514|50251.73136514
09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-12868.341682906|-13208.157425451|-13566.841583834|-13665.935093149|-13884.423996089|-13884.423996089|-13884.423996089|-13890.471106766|-14147.190118629|-14482.989020699|-14484.432245221|-14719.924716912|-15147.138574347|-15636.820638163|-16501.467375737|-17164.963750819|-17366.626389799|-18205.072802406|-18205.072802406|-18205.072802406|-18205.072802406|-18205.072802406|-18205.072802406|-18205.072802406|-18205.072802406|-18231.192002673|-18578.546669637|-18595.051855152|-18822.835394614|-19128.705994015|-19433.562215572|-19555.624683969|-19999.027426633|-20368.069806671|-20368.069806671|-20368.069806671|-20368.069806671||-20368.069806671|-20368.069806671|-20368.069806671||-20368.069806671||-20368.069806671|-20368.069806671|-20368.069806671|-20368.069806671|-20368.069806671|-20368.069806671|-20368.069806671|-20368.069806671||||-20368.069806671|-20368.069806671|-20368.069806671|-20368.069806671|-20368.069806671|-20704.522007412|-21659.468897124|-22183.854330138|-23222.615922376|-23591.795469306|-23835.328299229|-23911.475888033|-24393.306542258|-24509.229491398|-25310.254990442|-25480.838878269|-26078.709864744|-26398.566516382|-26665.073907091|-26843.722780646|-26843.722780646||-26843.722780646|-26876.358645162|-26885.985795833|-26885.985795833|-26885.985795833|-28481.650884259|-30032.389871399|-30127.655412666|-32664.061569629|-33203.308051617|-33203.308051617|-33203.308051617|-33558.405001996|-33558.405001996|-33867.67222444|-34116.570647457|-34116.570647457|-34548.967386063|-35504.408206737|32253.80268205|32253.80268205|32253.80268205|32253.80268205|32253.80268205|32253.80268205|32253.80268205|32253.80268205|32253.80268205|32253.80268205|32253.80268205|32253.80268205|32253.80268205|32253.80268205|32253.80268205|32253.80268205|32253.80268205|32253.80268205|32253.80268205|32253.80268205|32253.80268205|32176.4474245|32112.719360556|31808.91279081|31808.91279081|31412.680878677|31187.909866458|31187.909866458|31187.909866458|31187.909866458||31187.909866458|31187.909866458|31187.909866458|31187.909866458|31187.909866458|31187.909866458|31187.909866458|31187.909866458|31187.909866458|31187.909866458|31187.909866458|31187.909866458|30186.566518286|30085.884590477|30085.884590477||29916.8032167|29916.8032167|29916.8032167|29916.8032167|29485.336907444|29405.92989716||-32361.826633257|-32361.826633257||-32361.826633257|-32361.826633257|-32361.826633257|-32361.826633257|-32361.826633257|-32361.826633257|-32361.826633257|-32813.140703619|-33089.679881011|-33089.679881011|-33246.866534457|30047.017735085|30047.017735085|30047.017735085||30047.017735085|30047.017735085|30047.017735085|30047.017735085|30047.017735085|30047.017735085|29330.019705651|28813.910784056|-31251.462240164|-31251.462240164|-31251.462240164|-31251.462240164|-31251.462240164|-31251.462240164|-31251.462240164|-31251.462240164|-31342.545975511|-31342.545975511|-31547.521055594|-31547.521055594|-31547.521055594|-31547.521055594|-31547.521055594|-31547.521055594|-31547.521055594|-31547.521055594|-31547.521055594|-31547.521055594|-32186.134506215|-32212.820378044|-32212.820378044|-32794.800420049|-33463.667133387|-33715.185703764|-33719.65078196|-34749.611979955|-35796.791088839|-36192.614662331|-36192.614662331|-36192.614662331|-36531.623039914|||-36531.623039914|-36776.803377683|-37310.337086314|-38107.904096453|-38107.904096453|-38107.904096453|-38772.671218281|-39800.190242534|-40333.544713927|-40462.271904364|-40972.742937341|-40972.742937341|-40972.742937341|-40972.742937341|-40972.742937341|-40972.742937341|-41775.269930379|37134.138647533|37134.138647533|37134.138647533|37134.138647533|37134.138647533|37134.138647533|37134.138647533|37134.138647533|37134.138647533|36843.487386147|36253.874873497|||35197.376387034|35197.376387034|34709.081731495|34709.081731495|34709.081731495|34709.081731495|34709.081731495|34709.081731495|34709.081731495|34709.081731495
09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-16384.641374031|-16384.641374031|-16384.641374031|-16384.641374031|-16384.641374031|-16384.641374031|-16489.601526701|-16792.890585224|-17003.767316915|-17081.963685462|-17155.340931964|-17155.340931964|-17155.340931964|-17155.340931964|-17909.267702182|-18464.186335758|-18493.89555145|-18493.89555145|-18493.89555145|-18493.89555145|-18493.89555145|-18493.89555145|-18511.366485977|-18511.366485977|-18511.366485977|-18511.366485977|-18802.629428864|-18930.143809849|-19302.937566498|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324||17676.411520324|17676.411520324|17676.411520324||17676.411520324||17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324||||17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17676.411520324|17451.568355915||17326.39667111|17326.39667111|17326.39667111|17326.39667111|16962.6629679|16950.333814625|16950.333814625|16950.333814625|16950.333814625|16950.333814625|16950.333814625|16950.333814625|16950.333814625|16355.370905139|-18664.356907236|-18664.356907236|-18685.952119151|-18731.613465724|-19221.792739693|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19418.435850074|-19567.760308733|-19567.760308733|-20129.73367637|-20333.037418189|-20375.041575765|-20400.60175085|18982.900583722|18982.900583722|18982.900583722|18982.900583722||18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18982.900583722|18925.445093024||18799.006287684|18799.006287684|18789.99490766|18789.99490766|18789.99490766|18747.216564067||18629.707149443|18629.707149443||18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443||18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|18629.707149443|-22219.30885988|-22219.30885988|-22219.30885988|-22350.116159886|-22350.116159886|-22350.116159886|-22350.116159886|-22350.116159886|-22350.116159886|-22350.116159886|-22350.116159886|-22350.116159886|-22947.351288762|-23397.056987514|-23413.396652793|-23669.93413925|-23669.93413925|-24191.593488056|-24448.263565501|-24448.263565501|-24970.292850557|-25039.214278397|-25239.016373515|-25239.016373515|-25239.016373515|-25239.016373515|-25239.016373515|-25648.907081683|-25698.785646314||-26048.650718127|-26584.337530063|-26584.337530063|-26584.337530063|-26584.337530063|-26584.337530063|-26969.429453902|-26969.429453902|-26969.429453902|-26969.429453902|-26969.429453902|-26969.429453902|-26969.429453902|-26969.429453902|-27240.093921813|-27240.093921813|-27240.093921813|-27240.093921813|-27240.093921813|-27240.093921813|-27301.350520757|-27301.350520757|-27698.722800842|-27856.914223157|-28429.904692397|-28566.56076933|-29062.845299256|-29514.191082655|||-29514.191082655|-29514.191082655|-30124.10120295||-30462.8902255|-30569.878028333|-30739.804942286|-30739.804942286|-30739.804942286|-30739.804942286
09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-86139.945946846|-87488.828829829|-89565.365366476|-92584.964740857|-92584.964740857|-92584.964740857|-92584.964740857|-93075.265112169|-93075.265112169|-94378.072346855|-95158.969274283|-95409.965860314|-98411.073178127|-99384.525753474|-105199.47305942|-106454.24649099|-106454.24649099|-106454.24649099|-106454.24649099|-106454.24649099|-106454.24649099|-108827.77296432|-108827.77296432|-108827.77296432|-111847.52551591|-114152.80612878|-116053.11792087|98684.702720843|98684.702720843|98684.702720843|98684.702720843|98684.702720843|98684.702720843|98684.702720843|98684.702720843|98684.702720843|98684.702720843||98684.702720843|98684.702720843|98684.702720843||98684.702720843||98684.702720843|98684.702720843|98321.891912048|-111733.3851343|-111733.3851343|-111733.3851343|-111733.3851343|-111733.3851343||||-114092.84654911|-114092.84654911|-114092.84654911|-114306.60067791|-114306.60067791|-116568.44519768|-120845.61135516|-120845.61135516|-129306.23483906|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848||-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848|-131023.20162848|-134003.55736497|-135614.26835182|-135614.26835182|-144954.74261313|-151573.75631251|-151573.75631251|-155176.39590279|-160005.48134813|-160005.48134813|-160005.48134813|-168183.86816459|-169676.52018288|-170796.13353654|-175973.48170726|-176981.6463414|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|156747.3381449|152102.59793878|145865.40259946|145865.40259946|145865.40259946|145865.40259946||145865.40259946|145865.40259946|145865.40259946|145865.40259946|145865.40259946|145865.40259946|136267.11399939|134174.57111044|128278.48285239|128278.48285239|126419.32014495|126419.32014495|126419.32014495|126419.32014495|126419.32014495||120798.01881566|120798.01881566|120798.01881566|120798.01881566|119347.75630191|119347.75630191||119347.75630191|119347.75630191||119347.75630191|119347.75630191|119347.75630191|119347.75630191|119347.75630191|119347.75630191|119347.75630191|119347.75630191|119347.75630191|119347.75630191|119347.75630191|119347.75630191|119347.75630191|118547.83233367||118547.83233367|118547.83233367|118547.83233367|118547.83233367|118547.83233367|118547.83233367|113253.14703741|108025.71893045|101967.46547828|93858.294975869|88764.77219541|83655.302439345|81900.097759865|81900.097759865|81900.097759865|81900.097759865|81900.097759865|81900.097759865|81900.097759865|81900.097759865|81900.097759865|81900.097759865|81900.097759865|81900.097759865|78066.775288739|77868.63920971|76220.710233011|69218.160781495|69218.160781495|69047.982843019|69047.982843019|69047.982843019|69047.982843019|69047.982843019|69047.982843019|69047.982843019|69047.982843019|69047.982843019|69047.982843019|69047.982843019|69047.982843019|67486.647603355||57212.941781505|52586.60197945|52012.891088278|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60012.818797523|-60930.909775026|54477.02683868|54477.02683868|54477.02683868|54477.02683868|54477.02683868|54477.02683868|54477.02683868|54477.02683868|54477.02683868|54477.02683868|||54477.02683868|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253|53834.462378253
09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||9370.8831737006|9370.8831737006|9330.4257485562|9278.8063872847|9132.007096983|-9995.131811469|-9995.131811469|-9995.131811469|-9995.131811469|-9995.131811469|-9995.131811469|-9995.131811469|-10130.702012743|-10407.446680826|-10743.274089807|-10895.860099785|-10923.733444206|-10971.731930652|-10971.731930652|-10971.731930652|-10971.731930652|-10971.731930652|-10971.731930652|-10971.731930652|-10971.731930652|-11006.924367391|-11142.693741546|-11180.215268384|-11323.572520427|-11470.636133808|-11544.665478474|-11544.665478474|-11544.665478474|-11701.294976082|-11790.883306758|-11918.203674176|-12050.22630464||-12345.2514496|11222.406722146|11222.406722146||11222.406722146||11222.406722146|10749.896357941|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821||||-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11677.251771821|-11720.835302023|-11800.372557804|-11869.338213722||-11869.338213722|-11869.338213722|-12048.974688348|-12048.974688348|-12048.974688348|-12048.974688348|-12048.974688348|-12198.305209275|-12679.228010306|-12702.256802847|-12702.256802847|-12747.507558718|-12789.45284302|-12793.836492245|-12842.596102494|-12930.106780549|-12992.340867277|-13052.045408086|-13246.717120095|-13370.24124455|-13579.156938389|-13736.841042655|-13761.843533996|-13761.843533996|-13761.843533996|-13761.843533996|-13783.140165427|-13783.140165427|-13809.600183807|-14109.00020423|-14742.7780047|-14920.958276281|-14920.958276281|-14920.958276281|-14920.958276281|-14920.958276281|-14920.958276281|-14920.958276281|-14920.958276281|-14920.958276281|-14920.958276281|-14920.958276281|-14920.958276281|-14920.958276281|-14920.958276281|-14920.958276281|-14940.071946026|-14940.071946026|-14957.302162251||-14970.134231317|-14970.134231317|-14970.134231317|-14970.134231317|-14970.134231317|-15042.926923686|-15427.696581873|14185.077418296|14185.077418296|14185.077418296|14185.077418296|14185.077418296|14185.077418296|14185.077418296|14185.077418296||14185.077418296|14185.077418296|14185.077418296|14185.077418296|14185.077418296|14185.077418296||14185.077418296|14105.086020328||14051.331816019|14051.331816019|14051.331816019|14051.331816019|14051.331816019|14051.331816019|14051.331816019|14051.331816019|14051.331816019|14051.331816019|14051.331816019|14051.331816019|14051.331816019|14051.331816019||14051.331816019|13693.955219899|13693.955219899|13693.955219899|13693.955219899|13693.955219899|13693.955219899|13573.957061604|13573.957061604|13398.285624005|13004.76180445|12910.846449388|12830.384943765|12726.538826405|12698.376473784|12611.320410725|12611.320410725|12611.320410725|12611.320410725|12611.320410725|12611.320410725|12611.320410725|12611.320410725|12611.320410725|-13282.184449188|-13282.184449188|-13282.184449188|-13282.184449188|-13282.184449188|-13282.184449188|-13282.184449188|12404.59583625|12404.59583625|12404.59583625|12404.59583625|12404.59583625|12404.59583625|12381.217595833|12349.417917746|12349.417917746|12349.417917746|||12349.417917746|12227.686575273|-13085.853285629|-13085.853285629|-13085.853285629|-13085.853285629|-13085.853285629|-13085.853285629|-13085.853285629|-13085.853285629|-13085.853285629|-13085.853285629|-13085.853285629|-13085.853285629|-13085.853285629|-13085.853285629|-13138.170317366|-13354.633685962|-13530.704095513|-13611.893439459|-13628.741715378|-13628.741715378|-13628.741715378|-13628.741715378|-13631.379683753|-13788.199648614|-13789.437050167|-13789.437050167|||-13789.437050167|-13789.437050167|-13886.596722407|-13981.774136008|-14025.304595565|-14040.922626927|-14040.922626927|-14040.922626927|-14040.922626927|-14040.922626927
09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||11540.47416352|11540.47416352|-12872.807418027|-12872.807418027|-12872.807418027|-12872.807418027|-12872.807418027|-12872.807418027|-12872.807418027|-12872.807418027|-12872.807418027|-13067.008242252|-13072.786935836|-13411.429928706|-13837.144365229|-13924.544270166|-13924.544270166|-13924.544270166|-13924.544270166|-13924.544270166|-13924.544270166|-13924.544270166|-13924.544270166|-13924.544270166|-13924.544270166|-13924.544270166|-14526.71585574|-14585.239839711|-14655.266488568|-14978.073876187|-15164.526529096|-15237.807254552|-15242.563616168|-15306.504906521|-15306.504906521|-15306.504906521|-15306.504906521||-15306.504906521|-15306.504906521|-15306.504906521||-15306.504906521||-15306.504906521|-15306.504906521|-15306.504906521|-15306.504906521|-15306.504906521|-15306.504906521|-15306.504906521|-15306.504906521||||-15306.504906521|-15306.504906521|-15517.222093994|-15517.222093994|-15517.222093994|-15540.80232666|-15856.447029622|-16064.941144024|-16674.379048916|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817||-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|-16822.477636817|14974.334642725|14974.334642725|14974.334642725|14974.334642725|14974.334642725|-16828.275523885|-16828.275523885|-16828.275523885|-16828.275523885|-16828.275523885|-16828.275523885|-16828.275523885|-16828.275523885|-16828.275523885|-16828.275523885|-16828.275523885|-16828.275523885|-16828.275523885|-16828.275523885|-16828.275523885|-16828.275523885|-16828.275523885|-16828.275523885|-16828.275523885|-16828.275523885|-16828.275523885|-17191.417248761|-17325.463609735|-17507.73734415|-17794.152604611|-18266.836227345|-18678.706919273|-18933.007688081|-19193.897431201|-19322.663812445|-19339.070902717|-19931.189891908|-20519.655435453|-20877.950483837|-21235.500537596|-22010.371107814||-22010.371107814|-22010.371107814|16737.694165102|16737.694165102|16737.694165102|16737.694165102|16737.694165102|16737.694165102|16737.694165102|16737.694165102|16737.694165102|16737.694165102|15816.326850113|15084.191959275|-17195.484430572||-17195.484430572|-17433.871589524|-17791.52398836|-17955.026653733|-18289.474059704|-18425.400073708||-18425.400073708|-18534.829406658||-18534.829406658|-18534.829406658|-18534.829406658|-18555.406674886|-18555.406674886|-19066.531789967|-19066.531789967|-19066.531789967|-19178.368655519|-19249.854061688|-19516.504512987|-20247.227236652|-20755.808040725|-20790.897823027||-21323.775358919|-21585.86150991|-22053.735011011|-22626.372234457|-22797.080260508|-23344.533622786|19002.483322687|19002.483322687|19002.483322687|19002.483322687|19002.483322687|18836.092580763|18644.666934172|18644.666934172|18644.666934172|18644.666934172|18644.666934172|18644.666934172|18644.666934172|18644.666934172|18644.666934172|18644.666934172|18588.783599055|18588.783599055|-21085.153102488|-21085.153102488|-21085.153102488|-21085.153102488|-21085.153102488|-21085.153102488|-21085.153102488|-21085.153102488|-21085.153102488|-21085.153102488|-21085.153102488|-21085.153102488|-21085.153102488|-21085.153102488|-21085.153102488|-21085.153102488|-21085.153102488|||-21085.153102488|-21380.003830232|-21380.003830232|-21534.75834051|-21534.75834051|-21534.75834051|-21874.731489455|-22038.444580788|-22038.444580788|-22038.444580788|-22038.444580788|-22891.605089765|-22963.709987364|-22963.709987364|-23216.344430405|-23414.827144894|-23702.030160993|-24089.477956659|20646.000404462|20646.000404462|20646.000404462|20646.000404462|20646.000404462|20646.000404462|20646.000404462|20646.000404462|20646.000404462|19859.444893846|||19588.333238237|19588.333238237|19588.333238237||19588.333238237|19588.333238237|18537.036931374|17609.915530961|-20337.700315982|-20337.700315982
09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-122463.06344633|-125516.12771152|-125516.12771152|-131123.47523502|-132920.52803891|-135289.47559879|-138937.75440531|-138937.75440531|-138937.75440531|-138937.75440531|-138937.75440531|-140786.39378368|-147540.43753742|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-152478.15775372|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995||-157619.72906995|-157619.72906995|-157619.72906995||-157619.72906995||-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995|-157619.72906995||||-157619.72906995|-158144.14341105|-158849.0482345|-160660.05359389|-160733.3928821|-163931.54764678|-172940.79956393|-172940.79956393|-176514.276848|-176514.276848|-176514.276848|-176514.276848|-176514.276848|-176514.276848|-176514.276848|-176514.276848|-177304.75205333|-184899.7245037|-186551.67581725|-186551.67581725|-186551.67581725||-186551.67581725|-190679.63979695|-198697.77692586|-198697.77692586|-198697.77692586|-198697.77692586|-198697.77692586|-200064.19658429|-211460.21842698|-217072.46491887|-217667.03234091|-217667.03234091|-217667.03234091|-217667.03234091|-220918.27546824|176046.12446529|176046.12446529|176046.12446529|176046.12446529|176046.12446529|176046.12446529|176046.12446529|176046.12446529|176046.12446529|176046.12446529|176046.12446529|159729.02718365|152818.55207858|152818.55207858|143181.72453176|136063.02725751|131106.1338674|131106.1338674|131106.1338674|131106.1338674|131106.1338674|131106.1338674|131106.1338674|131106.1338674|131106.1338674|124723.48207489|107241.65077715|107241.65077715|107241.65077715|107241.65077715|105018.5349446|105018.5349446|105018.5349446|105018.5349446||103951.89499333|103951.89499333|99471.457335942|-120574.08094193|-120574.08094193|-122632.3121577|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668||-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668||-123958.63570668|-123958.63570668||-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-123958.63570668|-126959.59522964|-131332.77809279|-131332.77809279|-131332.77809279||-137797.53121421|-140580.59023801|-140733.98915334|-142965.54350371|-144506.15944857|-153708.7060437|117864.61796473|116862.16456067|116862.16456067|116862.16456067|106691.2939563|89579.215506997|73394.093218514|73394.093218514|71965.659131682|71478.510146314|68489.10696825|68489.10696825|68489.10696825|68489.10696825|68489.10696825|68489.10696825|65903.218479321|65903.218479321|65509.13164369|64304.590715211|63501.583912025|63501.583912025|63501.583912025|63501.583912025|63501.583912025|63501.583912025|63501.583912025|-71051.771550843|-71051.771550843|-71051.771550843|-71051.771550843|-71051.771550843|-71051.771550843|-71051.771550843|-71051.771550843|-71051.771550843||-71051.771550843|-71051.771550843|-71363.079500937|-72770.088334375|-72869.862141203|-72869.862141203|-75210.95793467|-75812.175482967|-77246.861647741|-78318.735164157|-78565.261293508|69936.964031996|69936.964031996|69936.964031996|69936.964031996|69936.964031996|69936.964031996|69936.964031996|69936.964031996|69936.964031996|69936.964031996|69936.964031996|69741.592918114|69741.592918114|69741.592918114|69741.592918114|69741.592918114|69741.592918114|||66771.719651993|66771.719651993|64813.021835548|63574.947468798|63574.947468798|63574.947468798|63574.947468798|63574.947468798|63574.947468798|63574.947468798
09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||4827.0326451684|4827.0326451684|4827.0326451684|-5715.8772504068|-5715.8772504068|-5715.8772504068|-5715.8772504068|-5715.8772504068|-5715.8772504068|-5715.8772504068|-5715.8772504068|-5715.8772504068|4955.6416318151|4955.6416318151|4955.6416318151|4760.712924239|4690.2365824877|4642.1431306349|4642.1431306349|4642.1431306349|4642.1431306349|4642.1431306349|4642.1431306349|4572.1034784832|-4981.4779891217|-4981.4779891217|-4981.4779891217|-4981.4779891217|-4981.4779891217|-4981.4779891217|-5002.7533212463|-5087.5036902737|-5168.6152114152|-5173.2595202657|-5173.2595202657|-5208.3439114063|-5237.3265682292||-5296.7517424769|-5336.9463805299|-5372.7182005888||-5391.075778432||-5400.3371446255|-5400.3371446255|-5400.3371446255|-5425.9717834883|-5425.9717834883|-5464.1735076717|-5464.1735076717|-5464.1735076717||||-5464.1735076717|-5464.1735076717|-5464.1735076717|-5464.1735076717|-5464.1735076717|-5464.1735076717|-5464.1735076717|-5464.1735076717|-5493.4859564311|-5493.4859564311|-5493.4859564311|-5493.4859564311|-5493.4859564311|-5493.4859564311|-5517.8849030993|-5517.8849030993|-5517.8849030993|-5517.8849030993|-5517.8849030993|-5581.5387812215|-5701.2207175574||-5701.2207175574|-5758.5785750638|-5798.4206389597|-5802.4946159997|-5802.4946159997|-5827.2697064467|-5827.2697064467|-5827.2697064467|-6075.8552293853|-6176.3644807225|-6176.3644807225|-6313.1827563584|5620.6842690752|5620.6842690752|5620.6842690752|5620.6842690752|5620.6842690752|5620.6842690752|5589.6491878614|5480.0606143503|5480.0606143503|5480.0606143503|5467.0912853448|5467.0912853448|5467.0912853448|5467.0912853448|5467.0912853448|5467.0912853448|5467.0912853448|5467.0912853448|5467.0912853448|5467.0912853448|5420.1014281609|-5802.0970022705|-5802.0970022705|-5821.4160521858|-5821.4160521858|-5852.1289468732|-5936.2543854146|-5980.3757844625|-5980.3757844625|-6000.9730938472|-6058.8589931636|-6088.7322146262|-6148.4348328719|-6148.4348328719|-6159.9275920798|-6165.4751023109|-6275.5278914566||-6293.0467771793|-6293.0467771793|-6293.0467771793|-6293.0467771793|-6293.0467771793|5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202||5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202|5904.7290563202||5904.7290563202|5904.7290563202||5904.7290563202|-6369.9008433461|-6369.9008433461|-6369.9008433461|-6369.9008433461|-6369.9008433461|-6369.9008433461|-6369.9008433461|-6406.3590658594|-6406.3590658594|-6426.5100731771|-6585.011192419|6097.0750254174|6097.0750254174||6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6097.0750254174|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444||6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|6076.8851068444|-6637.3381897562|-6637.3381897562|-6637.3381897562|-6637.3381897562|-6637.3381897562||-6637.3381897562|-6637.3381897562|-6637.3381897562|-6637.3381897562|-6637.3381897562|-6637.3381897562|-6689.8202108402|-6776.4669009336|-6786.6298899262|-6834.5430739829|-6834.5430739829|-7060.047859981|6267.043612985|6267.043612985|6267.043612985|6267.043612985|6267.043612985|6267.043612985|6267.043612985|6267.043612985|6267.043612985|-6793.2186446509|-6793.2186446509|-6805.2429385009|-6896.9949317063|-6896.9949317063|-6896.9949317063|-6896.9949317063|||-6896.9949317063|-6896.9949317063|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6903.7797602716|-6903.7797602716
09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-414288.45459554|-421348.28288393|-424470.31431548|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-430046.94291947|-432718.82546608|-435659.80607342|-438844.22897047|-439038.49103867|-439038.49103867|-439038.49103867||-439038.49103867|408349.04310205|408349.04310205||408349.04310205||408349.04310205|408349.04310205|401248.93678006|400471.04086673|393979.68008238|393979.68008238|392449.64453598|391913.35715644||||-421507.38127848|-421507.38127848|-421507.38127848|-421507.38127848|-421507.38127848|-425147.09030942|-425968.98923269|-428743.32136966|-435825.91263295|-440537.57591709|-440537.57591709|-440537.57591709|-440537.57591709|-440537.57591709|-440537.57591709|-441067.55512059|-441067.55512059|-441067.55512059|-441067.55512059|-441067.55512059|-441067.55512059||-441067.55512059|-441067.55512059|-441067.55512059|-441067.55512059|-441067.55512059|-441067.55512059|-444463.95013399|-447043.27792666|-452707.39353317|-452707.39353317|-452707.39353317|-452707.39353317|-452707.39353317|-452707.39353317|-452767.94129692|-452767.94129692|-452767.94129692|-452767.94129692|-452767.94129692|-452767.94129692|-452767.94129692|-452767.94129692|-452767.94129692|-452767.94129692|-452767.94129692|-452767.94129692|-452767.94129692|-452767.94129692|-452767.94129692|-452767.94129692|-456436.60144102|-459679.55715669|-468588.39684076|-472987.10760085|-474569.00844539|-483993.3427171|-494381.49190788|-500562.76878654|453249.25483201|453249.25483201|453249.25483201|453249.25483201|453249.25483201|453249.25483201|453249.25483201|443387.96892841|443387.96892841|429792.18769823|422657.08495755||422657.08495755|422657.08495755|422657.08495755|422657.08495755|422657.08495755|422657.08495755|421665.01608635|421665.01608635|421665.01608635|421665.01608635|421665.01608635|421665.01608635|421665.01608635|413350.01787372|410964.01628768||410964.01628768|410964.01628768|405154.46254187|399232.8018407|399232.8018407|399232.8018407||395536.44648966|391984.94054407||391421.986807|391421.986807|391421.986807|391421.986807|389024.42978555|387296.20541329|387296.20541329|387296.20541329|387296.20541329|387296.20541329|387296.20541329|387296.20541329|387296.20541329|387296.20541329||387296.20541329|387296.20541329|387296.20541329|387296.20541329|385643.4634732|385643.4634732|382631.62608133|-402497.70410775|-402497.70410775|-402497.70410775|-402497.70410775|-402497.70410775|-402497.70410775|-402497.70410775|-402497.70410775|-406303.00456417|-408256.79575823|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|390321.50794244|||390301.6754916|390140.75054622|389989.72282913|389710.80314348|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386703.59976876|386446.98185015|386446.98185015|386446.98185015|384385.53538906|381590.98865189|381590.98865189|381590.98865189|381590.98865189|381590.98865189|||379987.29581878|379987.29581878|379987.29581878||379433.87629462|379433.87629462|379433.87629462|376065.41810514|374458.62336349|374458.62336349
09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||4563.1481248123|4563.1481248123|4563.1481248123|-4738.0414119991|-4738.0414119991|-4738.0414119991|-4738.0414119991|-4738.0414119991|-4738.0414119991|-4738.0414119991|-4738.0414119991|-4779.7682355545|-4875.5758172828|-5003.4175747587|-5178.7973052874|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4695.0661472969|4691.6583461953|4691.6583461953|4691.6583461953|4691.6583461953|4691.6583461953|4691.6583461953|4691.6583461953||4691.6583461953|4691.6583461953|4691.6583461953||4691.6583461953||4691.6583461953|4691.6583461953|4691.6583461953|4691.6583461953|4691.6583461953|4691.6583461953|-5219.6977396355|-5219.6977396355||||-5219.6977396355|-5219.6977396355|-5219.6977396355|-5219.6977396355|-5219.6977396355|-5260.7752662617|-5390.5836291797|-5485.9262546441|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047||-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5588.5374523047|-5678.4726407048|-5678.4726407048|-5678.4726407048|-5678.4726407048|-5678.4726407048|-5678.4726407048|-5678.4726407048|-5678.4726407048|-5678.4726407048|-5678.4726407048|-5678.4726407048|-5678.4726407048|-5678.4726407048|-5678.4726407048|-5678.4726407048|-5678.4726407048|-5678.4726407048|-5678.4726407048|-5678.4726407048|-5722.1918230054|-5841.8798033393|-5910.4220037104|-5947.6911152337|-5984.1012391486|-6000.6680434984|-6050.1867149983|-6130.7630166647|-6134.1811296275|-6174.6456995861|-6228.4952217623|-6250.5502464026||-6256.7224960029|-6284.7839451342|-6284.7839451342|-6284.7839451342|-6355.3154945936|-6423.1283273262|-6490.142585918|-6548.4917621311|-6656.984584542|-6656.984584542|-6656.984584542|-6756.5824348546|-6756.5824348546|-6756.5824348546|-6756.5824348546||-6756.5824348546|-6756.5824348546|-6756.5824348546|-6756.5824348546|-6756.5824348546|-6756.5824348546||-6756.5824348546|-6756.5824348546||-6756.5824348546|-6756.5824348546|-6756.5824348546|-6775.0834157719|-6775.0834157719|-6775.0834157719|-6775.0834157719|-6775.0834157719|-6775.0834157719|-6775.0834157719|-6775.0834157719|-6777.7275936514|-6777.7275936514|-6777.7275936514||-6934.6973262793|-7077.4414736437|-7264.3794151597|-7451.5326835107|-7492.8140927897|-7754.2378808775|-7901.3754231972|-8031.4043944478|6734.5506728358|6734.5506728358|6734.5506728358|6734.5506728358|6253.9211710809|6253.9211710809|6253.9211710809|6253.9211710809|6253.9211710809|6253.9211710809|6253.9211710809|6253.9211710809|6253.9211710809|6253.9211710809|6253.9211710809|6253.9211710809|6253.9211710809|6253.9211710809|6253.9211710809||6253.9211710809|6253.9211710809|6253.9211710809|6253.9211710809|6253.9211710809|6253.9211710809|6230.4679678677|-6907.1498736966|-6907.1498736966|-6907.1498736966|-6907.1498736966|-6917.9443041073|-7011.6047823414|-7106.2275359349||-7311.3639288166|-7335.9599209073|-7430.5110232303|-7494.4566924781|-7503.8971512076|-7503.8971512076|-7740.4412791195|-7906.9742099063|-7906.9742099063|-7906.9742099063|-7906.9742099063|-8122.1935665626|-8247.7484895734|-8247.7484895734|-8247.7484895734|6795.901351101|6795.901351101|6795.901351101|6795.901351101|6568.0263593839|6568.0263593839|6486.9461226962|6486.9461226962|6088.2734696625|6025.8594107361|5951.5104563734|5893.344951526|-6417.5319623939|||-6417.5319623939|-6417.5319623939|-6417.5319623939|-6417.5319623939|-6465.035513771|-6506.1505708567|-6545.7414455021|-6545.7414455021|-6595.2682727801|-6666.4091919779
09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-9556.6331302907|-9583.0618304979|-9583.0618304979|-9583.0618304979|-9583.0618304979|-9583.0618304979|-9639.6982669089|-9639.6982669089|-9639.6982669089|-9639.6982669089|-9639.6982669089|-9639.6982669089|-9639.6982669089|-9641.8869632321|-9683.7632924801|-9912.5147694224|-9940.0164104693|-10085.57378941|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003|9312.8280697003||9312.8280697003|9312.8280697003|9312.8280697003||9312.8280697003||9312.8280697003|9006.4756330003|8919.6183600949|8919.6183600949|8919.6183600949|8919.6183600949|8919.6183600949|8919.6183600949||||8919.6183600949|8919.6183600949|8919.6183600949|8919.6183600949|8919.6183600949|8919.6183600949|8919.6183600949|8919.6183600949|8919.6183600949|-9581.0424422986|-9581.0424422986|-9581.0424422986|-9581.0424422986|-9581.0424422986|-9581.0424422986|-9581.0424422986|-9581.0424422986|-9581.0424422986|-9588.9360469985|-9656.5956077761|-9689.1921083655||-9689.1921083655|-9690.4612229317|-9690.4612229317|-9690.4612229317|-9690.4612229317|-9748.4104566965|-9748.4104566965|-9748.4104566965|-10216.567174107|9539.4760032184|9539.4760032184|9539.4760032184|9539.4760032184|9539.4760032184|9539.4760032184|9539.4760032184|9539.4760032184|9539.4760032184|9539.4760032184|9539.4760032184|9539.4760032184|9539.4760032184|9476.640003576|9348.4888928622|9314.4321031802|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681||9292.4517070681|9292.4517070681|9292.4517070681|9292.4517070681|-10164.448961498|-10164.448961498|-10164.448961498|-10164.448961498|-10164.448961498|-10164.448961498|-10164.448961498|-10255.498846109|-10305.930166594|-10305.930166594|-10305.930166594||-10305.930166594|-10305.930166594|-10305.930166594|-10305.930166594|-10305.930166594|-10305.930166594||-10305.930166594|-10305.930166594||-10305.930166594|-10305.930166594|-10305.930166594|-10305.930166594|-10305.930166594|-10305.930166594|-10305.930166594|-10305.930166594|-10305.930166594|-10305.930166594|-10305.930166594|9194.1334637569|9194.1334637569|9194.1334637569||9194.1334637569|9194.1334637569|9194.1334637569|9194.1334637569|9194.1334637569|9194.1334637569|9194.1334637569|9152.6339058727|9152.6339058727|8931.2598954141|-9517.7411311709|-9517.7411311709|-9517.7411311709|-9517.7411311709|-9517.7411311709|-9517.7411311709|-9517.7411311709|-9517.7411311709|-9517.7411311709|-9517.7411311709|-9517.7411311709|-9517.7411311709|-9517.7411311709|-9517.7411311709|-9517.7411311709|-9517.7411311709|-9517.7411311709||-9517.7411311709|-9517.7411311709|-9517.7411311709|-9636.9345901899|-9667.2693237219|-9667.2693237219|-9667.2693237219|-9667.2693237219|-9667.2693237219|-9667.2693237219|-9667.2693237219|-9667.2693237219|-9667.2693237219|-9667.2693237219||-9667.2693237219|-9667.2693237219|-9667.2693237219|-9667.2693237219|-9667.2693237219|-9667.2693237219|-9777.5214708021|-9841.1349675579|-9858.4018759368|-9858.4018759368|-9858.4018759368|-9860.6953030683|-9860.6953030683|-9860.6953030683|-9941.6190714242|-9941.6190714242|-9941.6190714242|-10071.243412694|9321.9640105265|9321.9640105265|9321.9640105265|9321.9640105265|9181.0711228072|9107.8568031191|-9779.5789313977|-9779.5789313977|-9779.5789313977|-9779.5789313977|||-9779.5789313977|-9779.5789313977|-9856.7543682197|-9898.6159646885|-9937.3510718761|-10098.723413196|-10320.80379244|-10331.448658266|-10415.216105867|-10415.216105867
09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-5253.7538104803|-5253.7538104803|-5253.7538104803|-5253.7538104803|-5253.7538104803|-5253.7538104803|-5253.7538104803|-5253.7538104803|-5253.7538104803|-5253.7538104803|-5253.7538104803|-5303.8931227559|-5330.7145808399|-5510.8871536694|-5510.8871536694|-5510.8871536694|-5510.8871536694|-5510.8871536694|-5510.8871536694|-5510.8871536694|-5510.8871536694|-5515.8278519577|-5515.8278519577|-5515.8278519577|-5515.8278519577|-5570.6420577307|-5656.2689530341|-5727.5210589268|-5753.4694894199|-5753.4694894199|-5753.4694894199|-5753.4694894199|-5753.4694894199|-5753.4694894199|-5806.6327660222|-5842.867391526|-5842.867391526||-5842.867391526|-5842.867391526|-5842.867391526||-5954.8526572511||-6098.1696191678|-6160.7440212976|-6164.160023664|-6170.8941494215|-6170.8941494215|-6170.8941494215|-6170.8941494215|-6170.8941494215||||-6170.8941494215|-6170.8941494215|-6170.8941494215|-6170.8941494215|-6170.8941494215|-6299.3268326906|-6490.363147434|-6643.7368304822|-6953.040922758|-7071.7121363977|-7254.680151553|-7279.6446128367|-7610.1606809297|-7786.845201033|-8070.3835567033|-8460.4261741148|6753.9960766426|6753.9960766426|6753.9960766426|6753.9960766426|5026.1067518251||4632.5812782237|4632.5812782237|4632.5812782237|4451.2014202486|-5378.8389297001|-5378.8389297001|-5378.8389297001|-5430.9321441113|-5604.5838079052|-5604.5838079052|-5604.5838079052|-5604.5838079052|-5604.5838079052|-5604.5838079052|-5604.5838079052|-5637.8708976725|-5640.9676640805|-5676.0751823117|-5745.6390914574|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597|5366.893328597||5366.893328597|5366.893328597|5366.893328597|-5982.7867167197|-5982.7867167197|-5982.7867167197|-5982.7867167197|-5982.7867167197|-5982.7867167197|-5982.7867167197|-5982.7867167197|-5982.7867167197|-5982.7867167197|-6046.4296852441|-6126.8760444926||-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926||-6126.8760444926|-6126.8760444926||-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6126.8760444926|-6256.373174887|-6256.373174887|-6256.373174887||-6372.6368609855|-6471.2631788728|-6542.514643192|-6726.1273813245|-6845.6970903605|5871.2957774844|5871.2957774844|5871.2957774844|5871.2957774844|5871.2957774844|5871.2957774844|5871.2957774844|5871.2957774844|5871.2957774844|5871.2957774844|5626.995308316|5530.5503425733|5530.3090649053|5530.3090649053|5520.8989610059|5473.7766233399|5403.6406925999|-5763.9247581578|-5763.9247581578|-5763.9247581578|-5763.9247581578|-5763.9247581578|-5763.9247581578|-5839.3608423975|-5914.2898248861|-5917.5442498735|-6047.8269443039|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628||5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5577.2880476628|5415.2648116088|||5415.2648116088|-5983.0988716919|-5983.0988716919|-5983.0988716919|-5983.0988716919|-5983.0988716919|-5983.0988716919|-5983.0988716919|-5983.0988716919|-5983.0988716919
09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-148129.94645953|-148129.94645953|-148129.94645953|-148129.94645953|-148129.94645953|-148129.94645953|-148129.94645953|-148129.94645953|-148129.94645953|-148129.94645953|-149666.60717726|-153046.23019695|-156712.47799661|-160986.0866629|-174617.87406989|-184103.19341099|-186753.54823443|-188837.27581604|-189227.40166809|-189227.40166809|-189227.40166809|-192058.22407566|-193798.02675073|-194903.36305636|-195137.07006263|-196643.29637361|-196643.29637361|-196862.71157236|-196862.71157236|-199291.90174707|-204313.22416341|-206636.91573712|-206745.1399819|-206745.1399819|-206745.1399819|-206745.1399819|-206745.1399819||-206745.1399819|-207202.34173109|-207202.34173109||-207202.34173109||-207202.34173109|-207202.34173109|-207202.34173109|-207202.34173109|-207202.34173109|-207202.34173109|-207202.34173109|-207202.34173109||||-207202.34173109|-207202.34173109|-207202.34173109|-207202.34173109|-207202.34173109|-207202.34173109|-209130.37970122|-211467.08855691|178692.00781633|178692.00781633|178692.00781633|178692.00781633|178692.00781633|178692.00781633|178692.00781633|178692.00781633|178692.00781633|175463.34201814|170181.49113127|168057.21236808|159841.34707564||156835.52410924|156835.52410924|156835.52410924|149011.69345472|-185310.15324689|-185310.15324689|-185310.15324689|-185310.15324689|157084.92616223|157084.92616223|157084.92616223|157084.92616223|157084.92616223|157084.92616223|157084.92616223|157084.92616223|152983.25129136|147398.0569904|139158.95221156|136952.18291657|136952.18291657|136952.18291657|136952.18291657|133502.57052202|133502.57052202|133502.57052202|133502.57052202|133502.57052202|133502.57052202|133502.57052202|133502.57052202|133502.57052202|133502.57052202|133502.57052202|133502.57052202|125080.63391336|123981.13934871|123981.13934871|123981.13934871|123981.13934871|123981.13934871|123981.13934871|123981.13934871|123981.13934871|123981.13934871|123981.13934871|123981.13934871|123981.13934871|123981.13934871||123981.13934871|123981.13934871|123981.13934871|123981.13934871|123981.13934871|123981.13934871|123981.13934871|-139765.26006332|-139765.26006332|-140500.28895924|-141451.46627137|-141451.46627137|-141451.46627137|-141451.46627137|-141451.46627137||-141451.46627137|-141451.46627137|-141451.46627137|-141451.46627137|-141451.46627137|-141451.46627137||-141451.46627137|-141451.46627137||-141451.46627137|-141451.46627137|-141451.46627137|-142896.07363486|-144910.16636159|-144910.16636159|-144910.16636159|-144910.16636159|-144910.16636159|-145444.62929066|-148083.27890666|-148083.27890666|-148083.27890666|-148083.27890666||-150398.08767406|-150753.43074896|-153853.81194329|-153871.28768062|-153871.28768062|-153871.28768062|-153871.28768062|-153871.28768062|-153871.28768062|-153871.28768062|-153871.28768062|-153871.28768062|-154690.31964514|-155533.6884946|-155682.33147481|-155682.33147481|-157941.47941646|-158173.86601828|-159533.16792381|-159533.16792381|-159714.63102645|-163671.81225161|-165713.12472402|-168975.6941378|-172206.32681977|-175395.91868864|-177145.4652096|-179428.29467733|-181512.6127261|-181512.6127261|-181512.6127261|-189880.68080678|-200056.31200753|-202401.45778615|-202874.31584343|-202874.31584343|-202874.31584343|-202874.31584343|-202874.31584343|-202874.31584343|-204280.63684374|-204280.63684374||-208739.59649304|-210312.46480623|-210312.46480623|-212102.73867359|-212106.46749826|-212106.46749826|-218362.74166473|-219914.49588238|-219914.49588238|-224227.21764709|-224908.01960788|-227575.57734209|-230600.64149121|-233167.37943467|-239130.42159408|-245922.69066009|-247386.32295566|222660.21223299|222660.21223299|222660.21223299|222660.21223299|222660.21223299|222660.21223299|222660.21223299|222660.21223299|222660.21223299|222660.21223299|222660.21223299|||222660.21223299|222660.21223299|220441.62004073||220441.62004073|216101.80004526|215363.1111614|213736.79017933|206624.21131037|-232626.58637485
09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP||14121.014956732|-15449.218050061|-15449.218050061|-15449.218050061|-15449.218050061|-15449.218050061|-15449.218050061|-15449.218050061|-15601.908944512|-15629.34327168|-15766.492524089|-16003.880582321|-16394.311758134|-16864.269906326|15345.205747541|15345.205747541|15345.205747541|15345.205747541|15323.561941712|15274.253913994|15274.253913994|15274.253913994|15274.253913994|15274.253913994|15274.253913994|15274.253913994|15274.253913994|15274.253913994|15274.253913994|15274.253913994|14997.504348882|14570.760423707|-16172.713598566|-16172.713598566|-16172.713598566|-16172.713598566|-16172.713598566||-16172.713598566|-16172.713598566|-16172.713598566||-16172.713598566||-16172.713598566|-16172.713598566|-16172.713598566|-16172.713598566|-16172.713598566|-16172.713598566|-16172.713598566|-16172.713598566||||-16172.713598566|-16172.713598566|-16172.713598566|-16172.713598566|-16172.713598566|-16561.348442851|-16869.276047612|14889.723588817|14889.723588817|14889.723588817|14889.723588817|14889.723588817|14889.723588817|14889.723588817|14801.915098685|14621.038626709|14621.038626709|14621.038626709|14621.038626709|14621.038626709|14350.042918565||14315.50468939|14315.50468939|14315.50468939|13885.005210434|-16314.230741604|-16314.230741604|-16314.230741604|-16314.230741604|14714.55185848|14714.55185848|14714.55185848|14714.55185848|14714.55185848|14714.55185848|14714.55185848|14714.55185848|14714.55185848|14714.55185848|14714.55185848|14714.55185848|14714.55185848|14503.390953867|14430.989948741|14096.099943045|13393.999936717|13107.777707463|-14205.900461114|-14205.900461114|-14205.900461114|-14205.900461114|-14570.444956793|13738.780358787|13738.780358787|13738.780358787|13738.780358787|13738.780358787|13738.780358787|13738.780358787|13738.780358787|13738.780358787|13738.780358787|13738.780358787|13738.780358787|13738.780358787|13644.440444177|-14701.876100264|-14760.973444737|-14834.081412118|-14834.081412118||-14834.081412118|-14834.081412118|-14834.081412118|-14834.081412118|-14971.757124575|-15182.507916195|-15354.453240216|-15560.50360024|-15645.559555823|-15855.066173136|-16085.629081262|-16178.476756958|-16327.301559133|-16327.301559133|-16327.301559133||-16327.301559133|-16327.301559133|-16327.301559133|-16327.301559133|-16327.301559133|-16327.301559133||-16327.301559133|-16327.301559133||-16327.301559133|-16327.301559133|-16327.301559133|-16440.890621258|-16486.82981038|-16486.82981038|-16486.82981038|-16486.82981038|-16486.82981038|-16486.82981038|-16727.033122645|-16752.425408292|-16752.425408292|-16752.425408292||-17108.806009213|-17194.228899126|-17309.143221251|-17904.048023612|16676.077986053|16676.077986053|16676.077986053|16676.077986053|16676.077986053|16676.077986053|16676.077986053|16549.531095615|16388.923439572|16111.581599525|16071.236077481|16071.236077481|16071.236077481|16071.236077481|16071.236077481|16071.236077481|16071.236077481|16071.236077481|16037.484530535|15999.607184795|15999.607184795|15999.607184795|15999.607184795|15999.607184795|15999.607184795|15999.607184795|15999.607184795|15949.007983105|15710.141266263|15710.141266263|15710.141266263|15446.268073625|15281.408970695|15223.823305433|15223.823305433|15223.823305433|15223.823305433|||15212.581450481|15041.757167201|14917.507963557|14611.119959508|14392.911066119|-15738.142771531|-15738.142771531|-15738.142771531|-15738.142771531|-15738.142771531|-15738.142771531|-15738.142771531|-15914.373792013|-15914.373792013|-15978.671348164|-15978.671348164|-16200.745942405|-16433.051047117|-16558.945607907|-16670.495119897|15517.283342424|15517.283342424|15517.283342424|15517.283342424|15517.283342424|15517.283342424|15517.283342424|15298.092602693|||15146.354736204|15146.354736204|15146.354736204||15085.949706894|14937.166340993|14735.184823326|14577.606040734|14577.606040734|14577.606040734
09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP||19725.966233934|19725.966233934|19559.406926593|18835.452140659|18444.946822954|18027.718692171|-20125.250567882|-20125.250567882|-20125.250567882|-20125.250567882|-20125.250567882|-20686.945075424|-20837.716750471|-21395.240833857|-21835.294162177|-21835.294162177|-21835.294162177|-21835.294162177|-21835.294162177|-21835.294162177|-21835.294162177|-21948.483075688|-21948.483075688|-21948.483075688|-22420.536750764|-22524.844651254|-22524.844651254|-22524.844651254|-22738.716279172|-23001.351421302|-23393.168245891|-23447.957526594|-23447.957526594|-23447.957526594|-23447.957526594|-23447.957526594|-23447.957526594||-23719.952807327|-24066.614230364|-24173.724336742||-24173.724336742||-24173.724336742|-24173.724336742|-24173.724336742|-24173.724336742|-24173.724336742|-24173.724336742|-24173.724336742|-24173.724336742||||-24173.724336742|-24173.724336742|-24173.724336742|21659.208837901|21659.208837901|21659.208837901|21659.208837901|21659.208837901|21659.208837901|21659.208837901|21659.208837901|21659.208837901|21659.208837901|21621.343153223|-24002.615040116|-24002.615040116|-24002.615040116|-24002.615040116|-24002.615040116|-24002.615040116|-24002.615040116||-24002.615040116|-24002.615040116|-24002.615040116|-24002.615040116|-24002.615040116|-24002.615040116|-24002.615040116|-24794.572266795|-25424.325752049|-25424.325752049|-25424.325752049|-25424.325752049|-25424.325752049|-25424.325752049|-25424.325752049|-25502.198147385|-25502.198147385|-25502.198147385|-25502.198147385|-25502.198147385|-25502.198147385|-25502.198147385|-25502.198147385|-25502.198147385|-25502.198147385|-25502.198147385|-25502.198147385|-25502.442385983|-25883.269317759|-25942.521464177|-26072.246071308|-26291.384523675|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755|24371.992560755||24371.992560755|24371.992560755|-26884.132289774|-26884.132289774|-26884.132289774|-27285.146988637|-27700.163320708|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678||-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678||-27805.346869678|-27805.346869678||-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27805.346869678|-27833.718744087||-28695.798604541|-29023.109560601|-29695.121734001|-30537.804609878|27012.29799445|27012.29799445|27012.29799445|27012.29799445|27012.29799445|27012.29799445|27012.29799445|27012.29799445|26794.219993834|26625.888881276|26625.888881276|25920.114702874|25920.114702874|25920.114702874|25920.114702874|25920.114702874|25920.114702874|25920.114702874|25920.114702874|25654.920824464|25654.920824464|25654.920824464|25654.920824464|25654.920824464|25654.920824464|25644.356471626|25452.760968795|25452.760968795|25452.760968795|25452.760968795|25422.23726858|25422.23726858|25422.23726858|24923.235818693|24923.235818693|24923.235818693|24923.235818693|||24923.235818693|24359.150909658|23777.346802047|23777.346802047|23674.829780053|23431.271333398|23431.271333398|22918.079259331|-25859.523305393|-25859.523305393|-25859.523305393|-25859.523305393|-25907.803672659|-26083.670747399|-26299.593515307|-26299.593515307|-27068.992794786|-27640.547549762|-28128.386166403|-28525.984629336|26738.344174537|26738.344174537|26738.344174537|26738.344174537|26738.344174537|26738.344174537|26738.344174537|26738.344174537|||26738.344174537|26738.344174537|26738.344174537||26609.271305041|26396.412561157|26382.125067952|26262.354584782|26262.354584782|26262.354584782
09261|43764|/equities/f-f|KRX300/KOSPI||-13540.930364831|-13540.930364831|-13540.930364831|-13540.930364831|-13540.930364831|-13540.930364831|-13540.930364831|-13540.930364831|-13694.808456559|-13694.808456559|-13694.808456559|-13844.231618399|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.316404669|-14004.796005188|-14078.106672431|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949||-14160.931084949|-14160.931084949|-14160.931084949||-14160.931084949||-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949||||-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14160.931084949|-14377.701205499|-14504.112450554|-14596.236056171|-14617.575377989|-14617.575377989|-14651.194864432|-14735.154002889|-14735.154002889|-14735.154002889|-14735.154002889|-14735.154002889|-14735.154002889|-14735.154002889|-14735.154002889|-14735.154002889|-14735.154002889||-14735.154002889|-14735.154002889|-14735.154002889|-14735.154002889|-14735.154002889|-14774.06000321|-14887.288892455|-15075.320991617|-15646.976668885|-15646.976668885|-15646.976668885|-15843.307409872|-16002.563788747|-16126.181987497|-16234.646652774|-16475.162947527|-16760.736608363|-17097.485120403|14987.613003562|14987.613003562|14987.613003562|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358|14432.076963358||14432.076963358|14432.076963358|14432.076963358|14432.076963358|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085||-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085||-15472.548316085|-15472.548316085||-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15472.548316085|-15653.942573428|-15657.713970476|-15872.795025279|-15872.795025279||-16041.22842627|-16041.22842627|-16301.687518031|-16301.687518031|-16301.687518031|-16301.687518031|-16301.687518031|-16301.687518031|-16546.319464479|-16755.910516088|-16797.678351209|-16929.087056899|-17036.207840999|-17067.453156665|-17123.892786007|-17123.892786007|-17238.76976223|-17358.789829913|-17358.789829913|-17508.65536657|-17723.505962856|-17816.117736506|-17831.935477168|-17831.935477168|-18093.817196854|-18469.241329838|-18939.157033153||-19154.144485374|-19154.144485374|-19461.271650415|-19773.476850708|-19773.476850708|-19773.476850708|-19773.476850708|-19773.476850708|-19773.476850708|-19773.476850708|-19928.307611898|-20636.452902109|-21049.921356666|-21049.921356666||-21049.921356666|-21049.921356666|-21605.468174074|17242.199785094|17242.199785094|14580.777538993|13847.009307399|13847.009307399|-14767.867891085|-14767.867891085|-14767.867891085|-14909.853212316|-14941.115076934|-14941.115076934|-15115.683418815|-15217.426020906|-15242.695578784|-15454.661754205|-15664.068615783|-15804.520684204|-15945.022982448|-15970.581091609|-15998.309989641|-15998.309989641|-16283.677766268|-16331.603147649|-16331.603147649|-16331.603147649|||-16331.603147649|-16331.603147649|-16331.603147649||-16331.603147649|-16331.603147649|-16331.603147649|-16331.603147649|-16331.603147649|-16341.22571961
09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-72728.562974303|-72728.562974303|-72728.562974303|-72728.562974303|-72728.562974303|-72728.562974303|-72728.562974303|-74739.167770619|-74739.167770619|-74739.167770619|-74739.167770619|-75087.964189576|-76699.743070302|-76699.743070302|-76699.743070302|-76699.743070302|-76699.743070302|-76699.743070302|-76699.743070302|-76699.743070302|-76699.743070302|-76699.743070302|-76699.743070302|-77988.603411447|-79015.114901608|-79072.349890676|-79158.166545195|-80142.407272439|-81708.23030271|-83209.144780789|-83593.494200876|-84903.882445418|-85332.09160602|-86963.4351178|-87470.483464223|-89778.314960247|-90481.461066942||-93529.401185491|-95131.976772211|-95131.976772211||-95313.307524678||-97531.452805198|-97837.546538482|-97837.546538482|-97837.546538482|-97837.546538482|-97837.546538482|-97837.546538482|-97837.546538482||||-97837.546538482|-97837.546538482|-97837.546538482|-97837.546538482|-97837.546538482|-101091.71837609|-105585.2426401|-106083.60293345|91286.263733998|91286.263733998|91286.263733998|91286.263733998|91286.263733998|91286.263733998|91286.263733998|90812.701926533|90812.701926533|90812.701926533|90812.701926533|88808.557696148|84953.95299572||-94183.318871791|-94183.318871791|-94183.318871791|-94183.318871791|-94183.318871791|-94183.318871791|-94183.318871791|-94183.318871791|-100364.79874643|-101532.50731839|-101532.50731839|-101532.50731839|-101532.50731839|-101532.50731839|-101647.23035376|-101791.36705974|-102617.91062691|-102617.91062691|-102617.91062691|-102617.91062691|-102617.91062691|-102617.91062691|-102617.91062691|-102617.91062691|-102617.91062691|-103247.67847435|-104408.53163816|-105909.47959796|-107586.46035385|-107586.46035385|-107586.46035385|-112940.51150428|-115661.6794492|-117544.09582271|-117544.09582271|-117544.09582271|-117544.09582271|-117544.09582271|-117544.09582271|-117544.09582271|-117544.09582271|-117544.09582271|-117544.09582271|-117544.09582271|-117544.09582271|-117544.09582271|-117544.09582271|-117544.09582271|-117544.09582271||-117544.09582271|-117544.09582271|-117544.09582271|-117544.09582271|-118301.9716633|-118301.9716633|-118301.9716633|-118301.9716633|-118301.9716633|-118301.9716633|100882.30858837|100882.30858837|100882.30858837|100882.30858837|100882.30858837||100882.30858837|100882.30858837|100882.30858837|100882.30858837|95208.12065374|92970.134059711||91355.70451079|90950.782789767||88661.980877518|86685.534308354|85617.260342615|83474.733714017|82807.695943231|82807.695943231|82421.423476956|82421.423476956|82421.423476956|82421.423476956|81707.137196618|77802.374662909|76919.30518101|76067.043433346||76067.043433346|-83348.081948871|-83348.081948871|-83348.081948871|-83348.081948871|-85536.757720968|76979.220469233|76979.220469233|76979.220469233|76979.220469233|76979.220469233|76979.220469233|76979.220469233|76979.220469233|76979.220469233|76979.220469233|76979.220469233|76979.220469233|76979.220469233|76979.220469233|76979.220469233|76979.220469233|76979.220469233|76979.220469233|76415.80052137|74756.445023745|73149.430789194|73149.430789194|73149.430789194|73149.430789194|73149.430789194|73149.430789194|73149.430789194|73149.430789194|73149.430789194|73149.430789194|73149.430789194|73149.430789194|73149.430789194|73149.430789194|70921.589765771|70212.877517524||68292.086130582|61813.42903398|57614.921148867|53566.569319589|53566.569319589|-59981.970833203|-59981.970833203|-59981.970833203|-59981.970833203|-59981.970833203|-59981.970833203|-59981.970833203|-61285.523148003|55375.678954788|55375.678954788|55375.678954788|55375.678954788|55375.678954788|55375.678954788|55375.678954788|55375.678954788|55375.678954788|55375.678954788|55375.678954788|55375.678954788|55375.678954788|55375.678954788|55375.678954788|||55375.678954788|55375.678954788|55375.678954788|55375.678954788|54822.976616431|54453.30735159|54314.785946211|52849.762162456|52555.291291618|51283.656990687
09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-23478.608347528|-23478.608347528|-23478.608347528|-23478.608347528|-23890.120386142|-23899.260167221|-23899.260167221|-23899.260167221|-23899.260167221|-23899.260167221|-24457.511296912|-25022.234774347|-25602.483082608|-26505.536758453|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|23125.634774372|21781.260860413||-25279.307579737|-25279.307579737|-25443.675088596||-26017.972320662||22627.58862087|22627.58862087|22627.58862087|22627.58862087|22627.58862087|22627.58862087|22627.58862087|22383.431800967||||22333.05090491|22333.05090491|22333.05090491|22333.05090491|22333.05090491|22333.05090491|22333.05090491|22333.05090491|22333.05090491|22222.28506779|22222.28506779|22019.205630878|21311.358890094|21311.358890094|21311.358890094|20886.966993672|20886.966993672|20886.966993672|20886.966993672|20886.966993672|20088.296659636||-23053.049447167|-23053.049447167|-23053.049447167|-23053.049447167|-23053.049447167|-23053.049447167|-23053.049447167|-23053.049447167|19546.529243227|19546.529243227|19546.529243227|19546.529243227|19546.529243227|18771.143603586|18223.492892873|17867.76988097|17837.98750737|17837.98750737|17773.750009099|17773.750009099|17514.170652369|17514.170652369|17514.170652369|17514.170652369|17514.170652369|17514.170652369|17514.170652369|17031.445249838|17031.445249838|14873.828055375|-16812.007231557|-16812.007231557|-16812.007231557|-16812.007231557|-16990.563590619|-17157.848434021|-17490.306708668|-17490.306708668|-17628.674120742|-17879.371406324|-17879.371406324|-17879.371406324|-17879.371406324|-17879.371406324|-17879.371406324|-17879.371406324|-17879.371406324|-17879.371406324|-17879.371406324||-17879.371406324|-17879.371406324|-17879.371406324|-17879.371406324|-18070.968229249|-18631.631365832|-18977.368184258|-19294.297982508|-19463.664425009|-19799.627138899|18089.163123521|18089.163123521|18089.163123521|18089.163123521|18089.163123521||18089.163123521|18089.163123521|18089.163123521|18089.163123521|18089.163123521|17612.403470579||-19612.816079529|-19612.816079529||-19612.816079529|-19612.816079529|-19612.816079529|-19612.816079529|-19612.816079529|-19612.816079529|-19612.816079529|-19612.816079529|-19654.217382135|-19654.217382135|-19998.574869039|-20415.083187821|-20718.425764245|-20961.584182495||-21121.091583327|-21121.091583327|-21386.212870363|-21810.792078181|-22073.10230909|-22256.442671575|-22256.442671575|-22256.442671575|-22256.442671575|-22256.442671575|-22256.442671575|-22256.442671575|-22256.442671575|-22256.442671575|-22256.442671575|-22256.442671575|-22436.040335278|-22436.040335278|-22881.155928087|-23165.728808985|-23598.032009984|-24095.277105602|-24095.277105602|-24095.277105602|-24608.641228447|-24781.823587163|-25027.026207959||-25241.140231065|22245.432522602|22245.432522602|22245.432522602|22245.432522602|22245.432522602|22245.432522602|22245.432522602|22245.432522602|22245.432522602|22245.432522602|22245.432522602|22245.432522602|||22245.432522602|22245.432522602|22245.432522602|22245.432522602|22245.432522602|20958.813914003|20382.015460003|18693.90606667|18590.451185189|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18547.678408354|18265.960997968|||18265.960997968|17778.845553298|17639.272836998||17525.58374938|17525.58374938|17113.981943756|16253.868826395|16030.445551585|16030.445551585
09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||19577.19197603|19577.19197603|19577.19197603|19577.19197603|19577.19197603|19577.19197603|-22937.582805937|-22937.582805937|-22937.582805937|-22937.582805937|-22937.582805937|-22937.582805937|-23568.42533993|-23697.139266588|-24866.265851765|-25394.155372549|-25394.155372549|-25782.49694197|-25782.49694197|-25782.49694197|-25782.49694197|-25782.49694197|-25782.49694197|-25782.49694197|-25782.49694197|-25782.49694197|-26147.218824412|-26555.243138235|-26877.631190995|-26877.631190995|-26877.631190995|-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691||-26891.270915691|-26891.270915691|-26891.270915691||-26891.270915691||-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691||||-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691|-26891.270915691|-27398.634350767|-28131.815945297|-28538.128828108|-29377.010898899|-29377.010898899|-29813.345443221|-29900.939381356|-30206.599312618|-30415.665902909|-30758.864709194|-30758.864709194|-30758.864709194|-30758.864709194|-30758.864709194|-30758.864709194|-30758.864709194||-30758.864709194|-30758.864709194|-30758.864709194|-30758.864709194|-30758.864709194|-30758.864709194|-30758.864709194|-30907.071899104|-33030.079887894|-33945.160355424|-33945.160355424|-35530.733728249|-37395.259698055|-37944.732997838|-38146.925553154|-38347.805971404|-38347.805971404|-38347.805971404|-38483.085382404|-38483.085382404|-38483.085382404|-38483.085382404|-38483.085382404|-38483.085382404|-38483.085382404|-38483.085382404|-38483.085382404|-38483.085382404|-38483.085382404|-38483.085382404|-38483.085382404|-39471.653473805|-39471.653473805|-39471.653473805|-39676.837193117|-40390.231102613|-40390.231102613|-41108.590114015|-41753.989015572|-42879.432239524|-43200.224987067|-43200.224987067|-43322.472207852|-43929.955135315|-43929.955135315|-43929.955135315|-43929.955135315|-43929.955135315|-43948.806769979||-43948.806769979|-43948.806769979|-44487.563077755|-44581.525644388|-44581.525644388|-44581.525644388|-44581.525644388|-44581.525644388|-45454.472938209|41175.153637285|41175.153637285|41175.153637285|41175.153637285|41175.153637285|41175.153637285||41175.153637285|41175.153637285|41175.153637285|41175.153637285|41175.153637285|41175.153637285||41175.153637285|41175.153637285||41175.153637285|41175.153637285|41175.153637285|41175.153637285|41175.153637285|41175.153637285|41175.153637285|41175.153637285|41175.153637285|41175.153637285|41175.153637285|41175.153637285|41175.153637285|41175.153637285||41175.153637285|41175.153637285|41175.153637285|41175.153637285|41175.153637285|41175.153637285|41163.369728618|41163.369728618|41163.369728618|41163.369728618|41163.369728618|41163.369728618|41163.369728618|41163.369728618|41163.369728618|41163.369728618|41163.369728618|41163.369728618|41163.369728618|40589.85525402|40403.608030205|40403.608030205|40403.608030205|40340.120033562|40115.271646372|40115.271646372|38830.857384858|38478.73042762|37640.256030689|36833.617811877|-42779.313542359|-43788.126158177|-44435.560141877|-44435.560141877|-44435.560141877|-44435.560141877|-44435.560141877|-45142.28904653|-45489.852018436|-45489.852018436|-45489.852018436|-45489.852018436||-45489.852018436|-45489.852018436|-45597.593093962|-45597.593093962|-45597.593093962|-45597.593093962|-45597.593093962|-45597.593093962|-45597.593093962|-45597.593093962|-45597.593093962|-45597.593093962|-45597.593093962|-45597.593093962|-45597.593093962|-45597.593093962|-46194.250733286|-46194.250733286|-47190.834148096|-47981.482386773|-48268.313763081|-48731.100359166|-48731.100359166|-48731.100359166|-48731.100359166|-48731.100359166|-48731.100359166|-48731.100359166|||-48731.100359166|-48731.100359166|-48826.222621296|-48906.914023662|-49971.571137402|-50193.412374891|-50878.791527657|-52109.768364063|-53338.482990705|-53338.482990705
09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP||5133.0671717861|5133.0671717861|5133.0671717861|-5557.1901285632|-5557.1901285632|-5557.1901285632|-5557.1901285632|-5557.1901285632|-5557.1901285632|-5557.1901285632|-5557.1901285632|-5557.1901285632|-5639.100142848|-5764.5557142755|-5896.1730158617|-5910.1922398463|-5917.4358220515|-5955.8851583642|-5955.8851583642|-5955.8851583642|-5955.8851583642|-5955.8851583642|-5955.8851583642|-5955.8851583642|-5955.8851583642|-6026.9755258769|-6026.9755258769|-6026.9755258769|-6095.5283620854|-6156.1426245394|-6165.714027266|-6237.6716385999|-6237.6716385999|-6252.125479753|-6252.125479753|-6360.1394219478|-6400.7104688309||-6433.5671875899|-6461.1857639887|-6514.0952933208||-6601.2169925787||-6730.8575802786|-6730.8575802786|-6730.8575802786|-6730.8575802786|-6730.8575802786|-6848.730644754|-6995.2562719489|-7195.7484838875||||-7195.7484838875|-7238.6094265416|-7395.6771406018|-7529.9717785208|6498.3362809404|6498.3362809404|6498.3362809404|6498.3362809404|6498.3362809404|6498.3362809404|6498.3362809404|6491.4847566004|6484.4275073338|6387.1416748153|6150.712972017|5949.1255244634|5788.4728049593|5628.858672177|5593.1763024189|5587.4181137988|5473.7979042209||-5916.4124384963|-5916.4124384963|-5916.4124384963|-5916.4124384963|-5916.4124384963|-5916.4124384963|-5916.4124384963|-5916.4124384963|5525.1834264826|5525.1834264826|5525.1834264826|5525.1834264826|5525.1834264826|5525.1834264826|5525.1834264826|5525.1834264826|5525.1834264826|5525.1834264826|5525.1834264826|5525.1834264826|5525.1834264826|5501.314918314|-5794.7002535162|-5794.7002535162|-5794.7002535162|-5794.7002535162|-5794.7002535162|-5794.7002535162|-5794.7002535162|-5815.3888536974|-5815.3888536974|-5815.3888536974|-5815.3888536974|-5815.3888536974|-5815.3888536974|-5815.3888536974|-5815.3888536974|-5852.6542818861|-5867.7013468944|-5867.7013468944|-5867.7013468944|-5899.1889158643|-5899.1889158643|-5899.1889158643|-5899.1889158643|-5899.1889158643|-5899.1889158643|-5899.1889158643|-5899.1889158643||-5899.1889158643|-5899.1889158643|-5899.1889158643|-5899.1889158643|-5899.1889158643|-5968.5432398493|5605.9117854159|5605.9117854159|5605.9117854159|5605.9117854159|5605.9117854159|5605.9117854159|5605.9117854159|5605.9117854159|5605.9117854159||5605.9117854159|5605.9117854159|5605.9117854159|-5921.9624532169|-5921.9624532169|-5921.9624532169||-5921.9624532169|-5921.9624532169||-5921.9624532169|-5921.9624532169|-5921.9624532169|-5921.9624532169|-5921.9624532169|-5921.9624532169|-5921.9624532169|-5921.9624532169|-5921.9624532169|-5921.9624532169|-5921.9624532169|-5921.9624532169|-5921.9624532169|-5921.9624532169||-5921.9624532169|-5921.9624532169|-5921.9624532169|-5921.9624532169|-5921.9624532169|-5921.9624532169|-5921.9624532169|-5921.9624532169|-5963.2916146854|-6023.1017940949|-6060.0583662474|-6060.0583662474|-6060.0583662474|-6060.0583662474|-6113.8374891943|-6113.8374891943|-6154.8194324382|-6163.5668163317|-6163.5668163317|-6163.5668163317|-6163.5668163317|-6163.5668163317|-6163.5668163317|-6245.0742403686|5714.0691352407|5714.0691352407|5714.0691352407|5714.0691352407|5562.2990391563|5471.4433768403|5411.4115763461|5411.4115763461|-5739.9873491622|-5739.9873491622|-5739.9873491622|-5739.9873491622|-5739.9873491622|-5739.9873491622|-5739.9873491622|-5739.9873491622|-5739.9873491622|||-5739.9873491622|-5739.9873491622|-5739.9873491622|-5739.9873491622|-5739.9873491622|-5739.9873491622|-5739.9873491622|-5739.9873491622|-5739.9873491622|-5739.9873491622|-5739.9873491622|-5739.9873491622|-5739.9873491622|-5739.9873491622|-5748.7498137805|-5748.7498137805|-5821.9442375339|-5831.8850994978|-5831.8850994978|-5831.8850994978|-5947.6501105531|5526.1860948758|5526.1860948758|5526.1860948758|5526.1860948758|5526.1860948758|5526.1860948758|5474.6512165286|||5400.4680610818|5400.4680610818|5400.4680610818|5363.853401202|5354.3251866691|5354.3251866691|5315.9168740768|5302.428239601|5302.428239601|5250.8373328407
09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-141829.04338688|-142463.77693673|-142463.77693673|-142463.77693673|-145383.13949569|-145383.13949569|-145383.13949569|-145383.13949569|-145383.13949569|-145383.13949569|-150775.71055077|-153206.34505641|-156712.60561823|-161491.78402026|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|140839.6369487|137982.929943|136075.47771444|130650.53079382||126477.76281843|126477.76281843|126477.76281843||126477.76281843||126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843||||126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843|126477.76281843|124497.51424269|123102.79360299|122254.52461971|122254.52461971|122254.52461971|122254.52461971|121366.13846635|118079.04274039|117721.15860043|109790.1762227|-135518.6837905||-135518.6837905|-135518.6837905|-135518.6837905|-135518.6837905|-135518.6837905|-135518.6837905|-135518.6837905|-135518.6837905|115788.49380939|115788.49380939|115788.49380939|115788.49380939|115788.49380939|115626.10423265|112673.44914739|109733.71370931|109733.71370931|109733.71370931|109733.71370931|109733.71370931|109733.71370931|109084.44953266|109084.44953266|109084.44953266|108477.1661474|107996.85127489|103374.27919432|101032.53243814|100842.01535572|100842.01535572|-108575.40965008|-108575.40965008|-108575.40965008|-108575.40965008|-108575.40965008|-108611.56627787|-108943.90898502|-108943.90898502|-109798.78776114|-110404.20862349|-110999.12069276|-111788.54488784|-111788.54488784|-111788.54488784|-111788.54488784|-111788.54488784|-111788.54488784|-111788.54488784|-111788.54488784||-111788.54488784|-111788.54488784|-111788.54488784|-111788.54488784|-111788.54488784|-114059.49431982|-114673.31182417|-114673.31182417|-114673.31182417|-115287.01313797|-116641.12570885|-116750.15723073|-116750.15723073|-116750.15723073|-116750.15723073||-116750.15723073|-116750.15723073|-117172.62104409|-117172.62104409|-117172.62104409|-117172.62104409||-117172.62104409|-117172.62104409||-117172.62104409|-117172.62104409|-117172.62104409|-117172.62104409|-117172.62104409|-117172.62104409|-117172.62104409|-117172.62104409|-118497.35671566|-118530.39635073|-120800.4403897|-121932.56569232|-121932.56569232|-121932.56569232||112996.89131279|112996.89131279|112996.89131279|112996.89131279|112996.89131279|112996.89131279|112996.89131279|112996.89131279|112996.89131279|112996.89131279|112996.89131279|111213.21256976|110719.52110772|110719.52110772|110719.52110772|110719.52110772|110719.52110772|110719.52110772|110719.52110772|110719.52110772|110719.52110772|110719.52110772|109553.28790887|109553.28790887|109553.28790887|109553.28790887|109553.28790887|109553.28790887|109553.28790887|109553.28790887|109553.28790887|109553.28790887|109553.28790887|109553.28790887|109553.28790887|109553.28790887|109170.42237156|109170.42237156|109170.42237156|108722.12638464|108722.12638464|||108169.02931627|-118291.87461451|-118291.87461451|-118291.87461451|-118291.87461451|-118291.87461451|-118291.87461451|-118291.87461451|-118291.87461451|-118291.87461451|-118363.19401612|109017.78868921|109017.78868921|109017.78868921|109017.78868921|109017.78868921|109017.78868921|109017.78868921|109017.78868921|109017.78868921|109017.78868921|109017.78868921|109017.78868921|109017.78868921|109017.78868921|109017.78868921|109017.78868921|108469.76521023|||107705.29467804|106889.21630893|106860.24034325||104194.7114925|103088.568325|102635.57016835|102635.57016835|102635.57016835|102635.57016835
09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||17787.772033339|17787.772033339|17550.302259265|17351.446954739|-20123.877513655|-20123.877513655|-20123.877513655|-20123.877513655|-20123.877513655|-20123.877513655|-20123.877513655|-20776.530570728|-21358.922856364|-22082.692062627|-22210.167438446|-22210.167438446|-22210.167438446|-22749.902603678|-22749.902603678|-22749.902603678|-22749.902603678|-22749.902603678|-22962.280663481|-22962.280663481|-22962.280663481|-23363.618103063|-23363.618103063|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156||-23395.660517156|-23395.660517156|-23395.660517156||-23395.660517156||-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156||||-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156||-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23395.660517156|-23436.679650809|-23436.679650809|-23948.532945344|-24645.381269333|-24645.381269333|-24645.381269333|-24947.645854814|-25080.71761646|-25999.342736371|-25999.342736371|-26063.158595968|-26800.731773297|-27589.70197033|24220.461385223|24220.461385223|24220.461385223|24220.461385223|24220.461385223|24220.461385223|24220.461385223|24220.461385223|24220.461385223|24220.461385223|24220.461385223|24220.461385223|24220.461385223|24220.461385223|24220.461385223|24220.461385223|23800.512650248|23622.791833609|-27647.279659929|-27647.279659929|-27647.279659929|-27647.279659929|-27647.279659929|-27731.209456702|-27731.209456702|-28456.899396336|24185.503108157|24185.503108157|24185.503108157|24185.503108157|24185.503108157||24185.503108157|24185.503108157|24185.503108157|24182.248824123|24182.248824123|24182.248824123|24182.248824123|24182.248824123|23952.49869347|23619.442992745|22346.603325272|21985.566975682|21985.566975682|21985.566975682|21754.035631937||21754.035631937|21754.035631937|21571.150702152|21116.667629838|21116.667629838|21116.667629838||21024.075144264|20471.194604738||19776.327338598|19484.808153997|19458.481692726|19458.481692726|19458.481692726|19303.249746357|19303.249746357|19303.249746357|19303.249746357|19303.249746357|19302.468822663|19302.468822663|18740.102028052|18740.102028052||18740.102028052|-20121.75990665|-20121.75990665|-20121.75990665|-20121.75990665|-20121.75990665|-20121.75990665|-20121.75990665|-20121.75990665|-20121.75990665|-20202.511007389|-20267.79000821|-20285.8777869|-20330.219489999|-20330.219489999|-20426.354988888|-20594.838876543|-20598.15430727|-20751.13215557|-20751.13215557|-20751.13215557|-20751.13215557|-20974.591283967|-21022.879204408|-21267.088004897|-21589.539829412|-21589.539829412||-21589.539829412|-21589.539829412|-21589.539829412|-21589.539829412|-21589.539829412|-21589.539829412|-21589.539829412|-21589.539829412|-21589.539829412|-21589.539829412|-21589.539829412|-21589.539829412|-21589.539829412|-21589.539829412||-21795.044254902|-21962.83241346|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|19644.052121183|||19644.052121183|19393.391245759|19084.323606399|18751.164069134|18751.164069134|18751.164069134|-20288.227002881|-20288.227002881|-20288.227002881|-20288.227002881
09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-52094.243409275|-52094.243409275|-52094.243409275|-52094.243409275|-52094.243409275|-52094.243409275|-52094.243409275|-52094.243409275|-52094.243409275|-52094.243409275|-52094.243409275|-52468.749532614|-52468.749532614|-52468.749532614|49478.069846674|49478.069846674|49478.069846674|49478.069846674|49478.069846674|49478.069846674|49403.410940749|48931.567711943|48928.640951375|48928.640951375|48928.640951375|48928.640951375|48928.640951375|48928.640951375|48928.640951375|48928.640951375|48928.640951375|48928.640951375|48409.601057084|47427.334507871|46462.873124651|46462.873124651|46462.873124651||46348.263517843|46348.263517843|46348.263517843||46348.263517843||46348.263517843|45967.600670057|45967.600670057|45967.600670057|45967.600670057|45967.600670057|45967.600670057|45967.600670057||||45967.600670057|45967.600670057|45967.600670057|45967.600670057|45967.600670057|45967.600670057|45967.600670057|45967.600670057|45967.600670057|45965.951333726|45965.951333726|45965.951333726|45965.951333726|45684.390370806|45510.43374534|45253.259717045|43428.621907828|42430.50523544|42430.50523544|-47006.022003496|-47006.022003496||-47006.022003496|-47006.022003496|-47006.022003496|-47006.022003496|-47006.022003496|-47006.022003496|-47006.022003496|-47006.022003496|43794.462212378|43794.462212378|43794.462212378|43794.462212378|43794.462212378|43794.462212378|43794.462212378|43794.462212378|43794.462212378|43794.462212378|43794.462212378|43794.462212378|43794.462212378|43794.462212378|43794.462212378|43794.462212378|43509.373790206|43509.373790206|43509.373790206|43509.373790206|43509.373790206|43509.373790206|43509.373790206|43509.373790206|43509.373790206|43509.373790206|43509.373790206|43509.373790206|43282.637544673|-46172.147567394|-46172.147567394|-46172.147567394|-46172.147567394|-46172.147567394|-46172.147567394|-46172.147567394|-46768.952583673|-46768.952583673|-46768.952583673|-46768.952583673|-46768.952583673||-46768.952583673|-46768.952583673|-46768.952583673|-46768.952583673|-46768.952583673|-46946.058426304|43610.57380338|43610.57380338|43610.57380338|43610.57380338|43610.57380338|43610.57380338|43610.57380338|43610.57380338|43610.57380338||43610.57380338|43464.526448201|41974.473831334|41916.082034815|40781.439961944|40781.439961944||40781.439961944|40781.439961944||40781.439961944|40781.439961944|40604.377735493|40581.639179621|40581.639179621|40026.82131069|-42775.938983461|-42775.938983461|-42775.938983461|-42775.938983461|-42775.938983461|-42775.938983461|-42810.4184981|-42810.4184981||-43511.576109|-43568.417898889|-43667.686554321|-44236.318393691|-44729.242659656|-45673.756369946|-45673.756369946|-45823.618188829|-46695.978659806|-46695.978659806|-46695.978659806|-46695.978659806|-46695.978659806|-46828.865177562|-46920.961308402|-47426.068120447|-47612.297911608|-48194.219901786|-49249.133224207|43440.329004032|43440.329004032|43440.329004032|43440.329004032|43440.329004032|43440.329004032|43440.329004032|43440.329004032||43440.329004032|43440.329004032|43440.329004032|43440.329004032|43440.329004032|43440.329004032|42633.853229124|42633.853229124|42633.853229124|41568.170254583|40381.30028287|39360.247262802|39360.247262802|||39128.254132788|39128.254132788|39128.254132788|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38826.25426473|38682.1158497|38365.29447588|38365.29447588|38365.29447588|38365.29447588|38365.29447588|38365.29447588|38365.29447588|38047.075921489|||38047.075921489|38047.075921489|38047.075921489||38047.075921489|37459.306579432|37244.50731048|36913.356973754|36913.356973754|36913.356973754
09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-4811.3953105771|-4873.1114945396|-4873.1114945396|-4891.9143671326|-4891.9143671326|-4891.9143671326|-4891.9143671326|-4891.9143671326|-4891.9143671326|-4891.9143671326|-4891.9143671326|-4891.9143671326|-4891.9143671326|-5096.5715190363|-5235.0794655958|4859.6246702911|4859.6246702911|4859.6246702911|4859.6246702911|4859.6246702911|4859.6246702911|4832.9163003234|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418||4825.3373632418|4825.3373632418|4825.3373632418||4825.3373632418||4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418|4825.3373632418||||4689.8192924909|4596.4658805454|4582.8089691674|4582.8089691674|4582.8089691674|4582.8089691674|4582.8089691674|4582.8089691674|4582.8089691674|4582.8089691674|4545.0655212971|4429.0932361692|4429.0932361692|4420.1035957436|4414.837328604|4370.9303651155|4327.1448501284|-4829.7211932052|-4829.7211932052|-4829.7211932052|-4829.7211932052||-4829.7211932052|-4829.7211932052|-4829.7211932052|-4829.7211932052|-4829.7211932052|-4829.7211932052|-4829.7211932052|-4829.7211932052|-4831.3584798588|-4831.3584798588|-4831.3584798588|-4831.3584798588|-4831.3584798588|-4831.3584798588|-4831.3584798588|-4913.176088732|-4970.4734319244|-4994.6927021382|-5017.4363357092|-5052.334319118|-5052.334319118|-5052.334319118|-5052.334319118|-5052.334319118|-5052.334319118|-5052.334319118|-5052.334319118|-5052.334319118|-5113.4270212422|-5118.8078013802|-5128.6991335674|-5128.6991335674|-5128.6991335674|-5128.6991335674|-5128.6991335674|-5168.5785011355|-5168.5785011355|-5168.5785011355|-5168.5785011355|-5168.5785011355|-5168.5785011355|-5168.5785011355|-5168.5785011355|-5168.5785011355|-5168.5785011355|-5168.5785011355|-5248.9761123728|-5284.550722831|-5284.550722831||-5284.550722831|-5284.550722831|-5284.550722831|-5284.550722831|-5284.550722831|-5295.3341364789|-5295.4206261713|-5295.4206261713|-5295.4206261713|-5340.4673624126|-5398.2970693473|-5438.6634103859|-5487.4037893177|-5516.004210353|-5544.3922788055||-5544.3922788055|-5544.3922788055|-5544.3922788055|-5544.3922788055|-5544.3922788055|-5544.3922788055||-5544.3922788055|-5575.1580875617||-5622.6071159968|-5622.6071159968|-5622.6071159968|-5870.1190177743|-5937.7147020223|-5937.7147020223|-5937.7147020223|-5960.8195769993|-5960.8195769993|-5960.8195769993|-5960.8195769993|-5960.8195769993|-6042.0217522214|-6077.2463913571||-6205.2737681746|-6277.5264090829|-6297.0938396199|-6297.0938396199|-6297.0938396199|-6369.5487106887|-6458.3874563208|-6584.319395912|-6699.6683370097|-6699.6683370097|-6699.6683370097|-6699.6683370097|-6777.9856012465|-6777.9856012465|-6785.5395569405|-6821.0906217658|-6821.0906217658|-6821.0906217658|-6821.0906217658|-6835.6562464065|-6933.5069404516|-7007.7854893907|-7019.206099323|-7109.1178881366|-7194.5754312629|-7345.6393680699|-7381.8215200777|-7452.0239111974|-7505.8627039745|-7505.8627039745|-7505.8627039745|-7639.2918933051|-7806.4354370056|-7889.9282633396|-7951.0314037106|-8163.1706498088|-8163.1706498088|-8163.1706498088|-8295.7451664543|6877.1047327725|6877.1047327725|6819.0052586361||6558.8947318179|6446.5497020199|6290.0552244666|6287.6607709464|6287.6607709464|5825.1786343849|5757.9983140554|5757.9983140554|5483.8870156171|5412.3517994469|5412.3517994469|5412.3517994469|5412.3517994469|5269.2797771632|-5676.470102677|-5676.470102677|-5676.470102677|-5676.470102677|-5676.470102677|-5676.470102677|-5716.6334474189|-5736.2141326159|-5736.2141326159|-5788.0157029065|-5897.7952254517|-5976.9642068963|-5976.9642068963|-5976.9642068963|||-5976.9642068963|-5976.9642068963|-5976.9642068963||-5976.9642068963|-5976.9642068963|-5976.9642068963|-5976.9642068963|-5976.9642068963|-5976.9642068963
09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-19005.250293301|-19026.594899528|-19026.594899528|-19026.594899528|-19026.594899528|-19026.594899528|-19026.594899528|-19026.594899528|-19026.594899528|-19026.594899528|-19026.594899528|-19026.594899528|-19026.594899528|-19386.772110587|-19865.857900652|-20489.28655628|-20619.207284756|-21013.563649729|-21358.95961081|-21866.982723971|-21866.982723971|-21866.982723971|-21866.982723971|-21866.982723971|-21866.982723971|-22203.314137745|-22586.310747039|-22586.310747039|-22586.310747039|-22586.310747039|-22586.310747039|-22586.310747039|-22586.310747039|-22798.678607821|-22954.087342023|-23143.430380026|-23145.478200029||-23236.642444477|-23325.484499354|-23325.484499354||-23821.697238376||-23821.697238376|-23821.697238376|-23821.697238376|-23821.697238376|-23821.697238376|-23821.697238376|-24430.666460695|-24430.666460695||||-24430.666460695|-24430.666460695|-24430.666460695|-25067.40717855|-25980.452420612|-27569.947134013|-28188.830148903|-28743.144609893|-29007.707834008|-29007.707834008|-29007.707834008|-29007.707834008|-29408.564260009|-29965.07140001|-31000.079333344|-31205.643703716|-31534.531230077|-31534.531230077|-31534.531230077|-31534.531230077|-31534.531230077||-31534.531230077|-31534.531230077|-31534.531230077|-31534.531230077|-31534.531230077|-32071.750658542|-32071.750658542|-32071.750658542|-33407.500731714|-33518.928316675|-33518.928316675|28103.013201806|28103.013201806|28103.013201806|28103.013201806|28103.013201806|28103.013201806|28103.013201806|28103.013201806|28103.013201806|28103.013201806|28103.013201806|26731.125779784|26001.250866427|25673.612073808|25151.03577779|25151.03577779|25151.03577779|25151.03577779|24215.0397531|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664||24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664|24209.25100664||24209.25100664|24209.25100664|24209.25100664|24209.25100664|22543.612229599|19534.569143999||18899.52127111|18738.3569679||18578.729964334|18208.58884926|-20141.89317565|-20141.89317565|-20141.89317565|-20141.89317565|-20141.89317565|-20141.89317565|-20141.89317565|-20141.89317565|-20503.214639611|-21241.349599568|-21685.94399952|-21829.382221689||-22564.86913521|20698.467684635|20698.467684635|20698.467684635|20698.467684635|20698.467684635|20698.467684635|-22670.060405528|-22670.060405528|-22670.060405528|-22670.060405528|-22670.060405528|-22670.060405528|-22670.060405528|-22670.060405528|-22670.060405528|-22670.060405528|-22670.060405528|-22670.060405528|-22670.060405528|-22670.060405528|-22670.060405528|-22670.060405528|-22670.060405528|-22725.067117253|-22886.185685837|-23062.428539819||-23363.809488687|-23854.232765208|-24326.925294676|-24552.139216306|-24841.265795896|-25091.28102941|-25091.28102941|-25091.28102941|-25091.28102941|-25091.28102941|-25091.28102941|-25091.28102941|-25420.867810456|||-25441.958722522|-25441.958722522|-25441.958722522|-25441.958722522|-25441.958722522|-25441.958722522|-26252.176358358|-26969.08484262|-27187.872047356|-27250.413385951|-27331.014873279|-27842.794303643|-28094.771448493|-28513.634942769|-28665.149936411|-28666.833262678|-28960.370291865|-29603.189213183|-30120.21023687|-30478.0113743|-31458.901527|28418.41954861|28418.41954861|28418.41954861|28418.41954861|28418.41954861|28418.41954861|28418.41954861|||28409.355054012|28309.38895557|28309.38895557|28206.035747617|28206.035747617|28196.953185052|28196.953185052|28196.953185052|28196.953185052|28196.953185052
09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-60142.384403959|-60142.384403959|-60142.384403959|-63063.760448843|-64419.457344251|-64419.457344251|-65799.397049168|-66010.441165742|-66656.045739713|-67740.050821904|-67888.945357671|-68921.050397412|-70978.944886013|-72271.536896313|-72271.536896313|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|63190.402779783|61739.336421981|58709.438118491|58709.438118491|58709.438118491|58709.438118491|58709.438118491|58709.438118491|58709.438118491||58709.438118491|58709.438118491|56232.709020545||-63924.545299176||-63924.545299176|-63924.545299176|-63924.545299176|-63924.545299176|-63924.545299176|-63924.545299176|-63924.545299176|-64138.539505043||||-64138.539505043|-64138.539505043|-64676.155005603|-66190.172228448|-67322.413587164|58579.166914854|58579.166914854|58579.166914854|58579.166914854|56849.074349838|56532.304833153|56267.660287844|56267.660287844|54591.844764271|53352.049738079|-60894.864783565|-60894.864783565|-60894.864783565|-60894.864783565|-60894.864783565|-60894.864783565||-60894.864783565|-60894.864783565|-60894.864783565|-60894.864783565|-60894.864783565|-60894.864783565|-60894.864783565|-60894.864783565|-64710.960870628|-67004.889963738|-67004.889963738|-68005.433293042|59171.75691573|59171.75691573|59171.75691573|59171.75691573|59171.75691573|59171.75691573|59171.75691573|59171.75691573|59171.75691573|59171.75691573|58873.040566575|58873.040566575|58873.040566575|58873.040566575|57547.82285175|57382.619798733|57382.619798733|57382.619798733|57382.619798733|57382.619798733|57382.619798733|-65001.62272226|-65001.62272226|-65001.62272226|-65001.62272226|-65001.62272226|-65001.62272226|-65001.62272226|-65001.62272226|-65001.62272226|-65001.62272226|-65001.62272226|-65270.13827505|-65270.13827505|-65270.13827505|-65270.13827505|-67327.931416722||-67831.034907469|-69601.149897188|-71017.944330208|-72236.604811343|-74051.783123714|-75792.775203998|-75792.775203998|-75792.775203998|-75997.528004442|-77719.475560491|66108.457739447|66108.457739447|66108.457739447|66108.457739447|66108.457739447||66108.457739447|64320.508599385|62848.786159709|62848.786159709|62848.786159709|62848.786159709||61226.429066343|59873.810073715||56476.926016932|56476.926016932|54564.188919242|54564.188919242|54564.188919242|54564.188919242|54564.188919242|54564.188919242|54564.188919242|54564.188919242|54564.188919242|54564.188919242|54564.188919242|50249.098799157||48582.331999064|46545.471603782|46545.471603782|45583.857337536|44783.76366032|44783.76366032|44783.76366032|44783.76366032|44309.737400355|43510.819333728|42995.853422119|42995.853422119|42995.853422119|42995.853422119|42995.853422119|42995.853422119|42995.853422119|42995.853422119|42995.853422119|42995.853422119|42995.853422119|42995.853422119|42335.004224839|42335.004224839|39777.782472043|39353.091635603|39171.100784695|39171.100784695|38879.445413204|38879.445413204|38173.759140198|38173.759140198|38173.759140198|37281.954600219|36551.836330523|36551.836330523|36551.836330523|36551.836330523|36551.836330523|36551.836330523|36551.836330523|36551.836330523||36551.836330523|36551.836330523|36551.836330523|36551.836330523|36493.707033915|-39471.895938305|-39471.895938305|-39471.895938305|-39471.895938305|-39471.895938305|-39471.895938305|-39471.895938305|-39471.895938305|-39471.895938305|-39471.895938305|-39471.895938305|-40063.217709228|-40230.660409058|-40230.660409058|-40230.660409058|-40230.660409058|36627.45938218|36627.45938218|36627.45938218|36627.45938218|36627.45938218|35873.580911507|35873.580911507|||35873.580911507|35873.580911507|35873.580911507||35873.580911507|35873.580911507|35873.580911507|35873.580911507|35873.580911507|35873.580911507
09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-16359.648117927|-16359.648117927|-16359.648117927|-16359.648117927|-16570.72013103|-16588.118011311|-16588.118011311|-16588.118011311|-16588.118011311|-16588.118011311|-16588.118011311|-16588.118011311|-16588.118011311|-16993.464457012|-17551.97741707|-17551.97741707|-17551.97741707|-17551.97741707|-17551.97741707|-17551.97741707|-17551.97741707|-17551.97741707|-17551.97741707|-17551.97741707|-17551.97741707|-17551.97741707|-17818.308241189|-17906.453601321|-18299.948445913|-18383.707307293|-18383.707307293|-18383.707307293|-18383.707307293|-18383.707307293|-18383.707307293|-18383.707307293|-18383.707307293||-18383.707307293|-18383.707307293|-18383.707307293||-18383.707307293||-18383.707307293|-18383.707307293|-18383.707307293|-18383.707307293|-18383.707307293|-18383.707307293|-18908.089584764|-18908.089584764||||-18908.089584764|-19113.593394737|-19113.593394737|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16589.518969002|16461.011072842||16461.011072842|16401.123414268|-18588.959593659|-18588.959593659|-18588.959593659|-18588.959593659|-18588.959593659|-18588.959593659|15914.436365707|15914.436365707|15421.040406341|14766.711562601|-16414.359996432|-16414.359996432|-16414.359996432|-16479.288884924|-16821.43209436|-16919.368993734|-17073.743326371|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17110.647429079|-17336.830476755|16100.918503819|16100.918503819||16100.918503819|16100.918503819|16100.918503819|16100.918503819|16100.918503819|16100.918503819|16100.918503819|16100.918503819|16100.918503819|16063.242782021|15901.936424467|15851.227489818|15851.227489818|15851.227489818|15851.227489818||15851.227489818|15851.227489818|15851.227489818|15851.227489818|15727.634853144|15727.634853144||15727.634853144|15727.634853144||15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144||15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144||15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15727.634853144|15696.739916246|15696.739916246|15696.739916246|15696.739916246|15696.739916246|15641.056620107|||15641.056620107|15641.056620107|15641.056620107|15641.056620107|15641.056620107|15387.285133452|-17328.937599996|-17328.937599996|-17328.937599996|-17328.937599996|-17328.937599996|-17328.937599996|-17328.937599996|-17328.937599996|-17328.937599996|-17328.937599996|-17537.70844444|15776.790303154|15776.790303154|15776.790303154|15776.790303154|15776.790303154|15776.790303154|15776.790303154|15776.790303154|15776.790303154|15776.790303154|15776.790303154|||15776.790303154|15776.790303154|15776.790303154||15776.790303154|15776.790303154|15752.06798225|15752.06798225|15752.06798225|15752.06798225
09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-29340.311521503|-29340.311521503|-29340.311521503|-29400.346135003|-29878.162372226|-30342.402635807|-30538.780706452|-31059.756340502|-31204.63745741|-31204.63745741|-31310.708286011|-32261.898095568|-33354.886772853|-34535.98530317|-36864.983670189|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|32517.781618614|31978.090687349|31778.434097054|31261.02974945|31261.02974945|30359.477499389|30291.682025488|30291.682025488||30291.682025488|30291.682025488|30291.682025488||30291.682025488||30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488||||30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30291.682025488|30253.516271129|30253.516271129|30253.516271129|30253.516271129|29934.462523477|29576.188300589|29576.188300589|29423.54255621|29281.713951345|-33262.481317632||-33262.481317632|-33262.481317632|-33262.481317632|-33262.481317632|-33262.481317632|-33262.481317632|-33262.481317632|-33262.481317632|29941.326284043|29941.326284043|29941.326284043|29941.326284043|29941.326284043|29941.326284043|29941.326284043|29941.326284043|29941.326284043|29941.326284043|29037.584760048|28917.074013181|28917.074013181|28917.074013181|28917.074013181|28321.748903535|27824.165448372|27499.072720413|-31959.133333493|-31959.133333493|-31959.133333493|-31959.133333493|-31959.133333493|-31959.133333493|-31959.133333493|-31959.133333493|-32582.370370547|-33169.300411719|-33663.333841629|-33663.333841629|-34364.815379587|-34444.83380196|-34444.83380196|-34691.482002177|-34859.980002419|-35147.200002688|-35694.111114098|-35776.790126775|-36293.655696417|-36570.728551575|-36827.363378846||-36827.363378846|-36827.363378846|-36827.363378846|-36827.363378846|-36863.737087606|-36881.930097341|-38068.811219267|-38298.679132519|-38737.421258355|-38892.253066776|-38892.253066776|-38892.253066776|-38892.253066776|-38892.253066776|-38892.253066776||-38892.253066776|-39230.281185307|-39272.534650341|-40033.371833712|-40182.145568325|-40182.145568325||-40182.145568325|-40182.145568325||-40182.145568325|-40182.145568325|-40182.145568325|-40182.145568325|-40182.145568325|-40182.145568325|-40182.145568325|-40182.145568325|-40246.82840925|-40329.809343611|-40960.899270679|-41501.747970753|-41501.747970753|-41501.747970753||-42248.762926856|-42248.762926856|-43440.292140951|-44197.546823279|-44572.274248088|-45858.082497875|41389.554874492|41389.554874492|41389.554874492|41389.554874492|41389.554874492|41389.554874492|41389.554874492|41389.554874492|41389.554874492|41389.554874492|41389.554874492|41389.554874492|41389.554874492|41389.554874492|41389.554874492|41389.554874492|40499.759104311|40499.759104311|38374.732338123|37352.052698462|-41973.030358098||-41973.030358098|-41973.030358098|-41973.030358098|-41973.030358098|-41973.030358098|-41973.030358098|-41973.030358098|-41973.030358098|-41973.030358098|-41973.030358098|-42364.478175664|-42654.975750738|-43558.306389709|||-43623.118210788|-44684.020234209|-45129.466926899|-45284.591120574|-45284.591120574|-45284.591120574|-45363.434578416|-45478.836424959|-45478.836424959|-45478.836424959|-45478.836424959|-46429.262694399|-46994.0160417|-46994.0160417|-46994.0160417|40165.027045291|40165.027045291|40165.027045291|40165.027045291|40165.027045291|40165.027045291|40165.027045291|40165.027045291|40165.027045291|40165.027045291|40165.027045291|39488.918939212|38698.714280159|||38698.714280159|38698.714280159|38698.714280159|38104.126977955|36893.47441995|36351.082688833|35726.202987592|31920.781097325|30992.534552583|30452.816169537
09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-11550.900104995|-11550.900104995|-11550.900104995|-11550.900104995|-11591.728524686|-11591.728524686|-11621.975609119|-11621.975609119|-11621.975609119|-11621.975609119|-11621.975609119|-11621.975609119|-11998.306232354|-12536.451369282|-13216.612632536|-13511.370966558|-13511.370966558|-13511.370966558|-13511.370966558|-13511.370966558|-13511.370966558|-13511.370966558|-13511.370966558|-13511.370966558|-13511.370966558|-13511.370966558|-13596.523296176|-13749.470329085|12734.779882589|12734.779882589|12734.779882589|12734.779882589|12734.779882589|12734.779882589|12734.779882589|12734.779882589|12734.779882589||12734.779882589|12734.779882589|12734.779882589||12734.779882589||12734.779882589|12725.86653621|12695.631172061|-13631.639938714|-13631.639938714|-13631.639938714|-13792.377709682|-13915.648199296||||-13915.648199296|-13915.648199296|-13915.648199296|-13915.648199296|-13915.648199296|-14016.831332552|-14097.56954636|-14097.56954636|-14116.25869921|-14116.25869921|-14159.731888011|-14297.479875568|-14458.125964251|-14458.125964251|-14458.125964251|-14458.125964251|-14458.125964251|-14458.125964251|-14503.406761922|-14503.406761922|-14503.406761922||-14503.406761922|-14503.406761922|-14503.406761922|-14503.406761922|-14503.406761922|-14503.406761922|-14503.406761922|-14503.406761922|-14894.364556821|-14894.364556821|-14894.364556821|-14952.071729801|-14963.853987409|-14963.853987409|-15017.615541565|-15090.683935072|-15200.204372303|-15335.782635892|-15613.091817658|-15758.435352953|-15850.483725503|-15932.192082767|-15932.192082767|-15932.192082767|-15932.192082767|-16049.657869741|-16093.508744156|-16111.676382396|-16205.751535996|-16418.612817773|-16723.102244164|-16723.102244164|-16821.224715738|-16986.91635082|-17088.2403898|-17246.933766444|-17607.704184938|-18006.89353882|-18271.548376467|16985.050238043|16985.050238043|16985.050238043|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904||16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904||16966.344041904|16966.344041904|16966.344041904|16966.344041904|16966.344041904|16745.937824338||16722.376988118|16722.376988118||16722.376988118|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002||16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16670.996775002|16637.218638891|16406.354043212|16209.282270235|15845.86918915|15617.632432389|-16637.788158588|-16637.788158588|-16637.788158588|-16815.320176209|-17028.404698187|-17028.404698187|-17028.404698187|-17028.404698187|-17028.404698187|-17028.404698187|-17189.894109096|-17297.104565663|-17571.782850736||16274.847200748|16274.847200748|16274.847200748|16274.847200748|16274.847200748|16274.847200748|16274.847200748|16274.847200748|16274.847200748|16111.496889719|15999.831124444|15999.831124444|15999.831124444|||15863.145693826|15628.535233334|-17012.516079983|-17012.516079983|-17012.516079983|-17012.516079983|-17012.516079983|-17012.516079983|-17012.516079983|-17012.516079983|-17012.516079983|-17195.573422203|-17274.52602467|-17428.362249634|-17515.44722177|-17515.44722177|-17743.274690856|-17990.305212062|-18101.0428149|-18101.0428149|-18101.0428149|-18203.936461|-18383.81829|-18419.462674897|-18419.462674897|-18419.462674897|17104.864053276|17104.864053276|||17104.864053276|17104.864053276|17104.864053276||17104.864053276|17104.864053276|17101.498831205|17101.498831205|16817.144232898|16817.144232898
09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15266.54686126|-15544.496512511|-15802.218347234|-16091.909274705|-16242.121416338|-16259.223970788|-16259.223970788|-16264.13774532|-16302.824376939|-16302.824376939|-16412.027085487|-16503.918983875|-16526.57664875|-16622.3073875|-16770.341541666|-16899.268379629|-17036.964866255|-17215.516518061|16054.368393702|16054.368393702|16054.368393702|16054.368393702|16054.368393702|16054.368393702|16054.368393702|16054.368393702||16054.368393702|15775.409326335|-16700.321434776||-16700.321434776||-16700.321434776|-16700.321434776|-16700.321434776|-16700.321434776|-16700.321434776|-16700.321434776|-16700.321434776|-16700.321434776||||-16734.532635526|-16734.532635526|-16746.197030899|-16746.197030899|-16746.197030899|-16984.10781211|-17086.230902345|-17160.812113717|-17196.064337922|-17196.064337922|-17363.740249762|-17363.740249762|-17363.740249762|-17363.740249762|-17363.740249762|-17363.740249762|-17363.740249762|-17363.740249762|-17363.740249762|-17461.933610846|-17481.67235829||-17481.67235829|-17481.67235829|-17481.67235829|-17481.67235829|-17595.191509211|-17802.99056579|-17850.545073099|-17872.827858999|16546.447087655|16546.447087655|-17695.576152593|-17695.576152593|-17695.576152593|-17695.576152593|-17695.576152593|-17896.195725104|-18046.884139004|-18118.592152941|-18118.592152941|-18118.592152941|-18118.592152941|-18118.592152941|-18118.592152941|-18118.592152941|-18118.592152941|-18121.213503268|-18148.500278228|-18148.500278228|-18148.500278228|-18148.500278228|-18148.500278228|-18148.500278228|-18148.500278228|-18148.500278228|-18148.500278228|-18178.889198031|-18280.987997812|-18380.542219791|-18449.324032635|-18449.324032635|-18449.324032635|-18474.042015599|-18474.042015599|-18643.935572887|-18712.706192097|-18747.451324552|-18758.129590843|-18758.129590843|-18758.129590843||-18758.129590843|-18956.810656493|-18973.122951659|-19064.41105143|-19064.41105143|-19098.234501589|-19239.705001766|-19284.672224184|-19436.302471316|-19527.558301462|-19563.953668291|-19649.392964768|-19685.992183076|-19751.151780332|-19751.151780332||-19751.151780332|-19751.151780332|-19888.286043801|-19888.286043801|-19888.286043801|-19888.286043801||-19888.286043801|-19888.286043801||-19888.286043801|-19888.286043801|-19888.286043801|-19888.286043801|-19888.286043801|-19888.286043801|-19888.286043801|-19888.286043801|-19888.286043801|-19888.286043801|-19888.286043801|-20194.762270889|-20267.1647171|-20267.1647171||-20267.1647171|-20267.1647171|-20486.294130111|-20875.88236679|19216.210745143|19216.210745143|19216.210745143|-20313.736172483|-20313.736172483|-20313.736172483|-20313.736172483|-20313.736172483|-20313.736172483|-20313.736172483|-20313.736172483|-20313.736172483|-20313.736172483|-20313.736172483|-20313.736172483|-20313.736172483|-20313.736172483|-20313.736172483|-20313.736172483|-20313.736172483|-20404.151302759|-20454.057003066|-20462.841114517|19089.787173596|19089.787173596|19089.787173596|19089.787173596|19089.787173596|19089.787173596|19089.787173596|19089.787173596|19089.787173596|19089.787173596|19089.787173596|19089.787173596|19089.787173596|19004.675522958|||19004.675522958|18710.750581065|18231.389534516|18023.210593907|17863.011771008|17425.568634453|-18841.169817519|-18841.169817519|-18841.169817519|-18841.169817519|-18841.169817519|-19284.633130577|-19531.259033974|-19821.398926638|-19930.938170971|-19930.938170971|-19930.938170971|-20538.820189968|19211.86990471|19211.86990471|19211.86990471|19211.86990471|19211.86990471|19035.411005233|18850.456672481|18808.840747201|18553.621688397|18553.621688397|||18553.621688397|18553.621688397|18553.621688397||18553.621688397|18553.621688397|18553.621688397|18553.621688397|18553.621688397|18553.621688397
09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38799.185120728|-38890.761245253|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40032.576385961|-40711.195984401|-41225.550598026|-41225.550598026|-42370.056220028|-42982.053482142|-42982.053482142|-42982.053482142|-42982.053482142||-42982.053482142|-42982.053482142|-42982.053482142||-42982.053482142||-42982.053482142|-42982.053482142|-42982.053482142|-42982.053482142|-42982.053482142|-42982.053482142|-42982.053482142|-42982.053482142||||-42982.053482142|-42982.053482142|-42982.053482142|-44173.522817459|-44173.522817459|-45223.358686066|-46400.954095629|-47476.060106254|-51273.40011806|42585.630117264|42585.630117264|42585.630117264|42585.630117264|42585.630117264|42585.630117264|42585.630117264|42585.630117264|42585.630117264|42585.630117264|42585.630117264|41386.811241405||-49345.634148919|-49345.634148919|-49345.634148919|-49345.634148919|-49345.634148919|-49519.610060394|-49519.610060394|-49799.566733771|-49940.633219437|-49940.633219437|-49940.633219437|-49940.633219437|-49940.633219437|-49940.633219437|-50747.925799375|-52608.80644375|-52763.649930555|-52763.649930555|-54140.617198216|-54140.617198216|-55710.003015386|-55710.003015386|-55710.003015386|-56005.558905984|-56222.843228872|-56264.270254302|-56809.241908079|-56809.241908079|-56809.241908079|-56809.241908079|-56809.241908079|48209.348886158|48209.348886158|48209.348886158|48209.348886158|48209.348886158|48209.348886158|48209.348886158|48209.348886158|48209.348886158|48209.348886158|48209.348886158|48209.348886158|48209.348886158|48209.348886158|48209.348886158|48209.348886158|48209.348886158|48209.348886158||48209.348886158|48209.348886158|48209.348886158|48209.348886158|48209.348886158|48209.348886158|48209.348886158|-55303.956887429|-55303.956887429|-55303.956887429|-55303.956887429|-55497.334550656|-55497.334550656|-55497.334550656|-56347.038389618||-56946.709321798|49027.701871669|49027.701871669|49027.701871669|49027.701871669|49027.701871669||46030.77985741|45561.357829095||45561.357829095|45561.357829095|44495.953143439|43973.73363373|43973.73363373|43973.73363373|43973.73363373|43973.73363373|43973.73363373|43973.73363373|43076.370704144|42823.633260757|42823.633260757|42823.633260757||42823.633260757|42823.633260757|40137.37028973|38060.966988588|38030.893901217|38030.893901217|38030.893901217|38030.893901217|37162.104334685|35574.560371873|34647.442211074|34647.442211074|34647.442211074|34386.046901193|-39010.600958583|-39010.600958583|-39010.600958583|-39364.556620648|-39464.0564596|-39464.0564596|-39464.0564596|-39464.0564596|-39464.0564596|-39464.0564596|-39464.0564596|-39464.0564596|-39464.0564596|-39464.0564596|-39464.0564596|-39464.0564596|-39464.0564596|-39464.0564596|-39464.0564596|-39464.0564596|-39464.0564596|-39464.0564596|-39464.0564596|-40493.396066222|-40798.003041917|-40798.003041917|-40798.003041917|||-40798.003041917|-40798.003041917|-41228.336713242|-42764.818570268|-45452.576189187|-47126.411867163|40351.229319554|40351.229319554|40351.229319554|40351.229319554|40351.229319554|40037.145843009|40037.145843009|40037.145843009|38664.112166183|-42920.55916958|-42920.55916958|-42920.55916958|-42920.55916958|-42920.55916958|-42920.55916958|-42920.55916958|-42920.55916958|-42920.55916958|-42920.55916958|-42920.55916958|-42920.55916958|-42920.55916958|||-42920.55916958|-42920.55916958|-42920.55916958||-43727.542184667|-43727.542184667|-44075.046871852|-44388.940968724|-44963.111227256|-44963.111227256
09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||14220.627494305|12900.141660339|12254.601844822|11197.335383135|-15682.825152491|-15682.825152491|-15682.825152491|-15682.825152491|-15682.825152491|-15682.825152491|-16113.139058323|-16677.640812745|-16677.640812745|-17567.934236383|-18188.815818203|-18896.462020226|-19063.84668914|-19180.385210156|-19509.629900855|-19509.629900855|-19509.629900855|-19509.629900855|-19509.629900855|-20595.144334283|-20733.634980596|-20733.634980596|18006.342979567|18006.342979567|18006.342979567|18006.342979567|18006.342979567|18006.342979567|17279.269977296|16582.522196996|16211.13577444|15764.735524|15764.735524||15708.595026667|15376.912768339|15376.912768339||15376.912768339||15376.912768339|15376.912768339|15376.912768339|15376.912768339|13436.014187043|12612.793541159|11684.770601288|9372.5228903196||||-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-10917.837878157|-11224.083818177|-11224.083818177|-11224.083818177|-11224.083818177|-11224.083818177|-11224.083818177|-11224.083818177||-11224.083818177|-11224.083818177|-11224.083818177|-11224.083818177|-11224.083818177|-11353.982020196|-11407.757800218|-11510.286444687|10495.951367345|10495.951367345|10495.951367345|10495.951367345|10495.951367345|10495.951367345|10495.951367345|10495.951367345|10495.951367345|10495.951367345|10495.951367345|10495.951367345|10495.951367345|10495.951367345|10495.951367345|10495.951367345|10495.951367345|10383.088107834|10383.088107834|10161.76456426|10009.738404733|-11311.991061968|-11311.991061968|-11311.991061968|-11311.991061968|-11311.991061968|-11311.991061968|-11311.991061968|-11349.990068854|-11441.100076504|-11531.222307227|-11677.815236251|-11677.815236251|-11677.815236251|-11750.350262501|-12013.72251389|-12016.036278153|-12016.036278153|-12016.036278153|-12016.036278153|-12016.036278153||-12016.036278153|-12016.036278153|-12016.036278153|-12016.036278153|-12016.036278153|-12016.036278153|-12016.036278153|-12161.151420171|-12321.634321222|-12321.634321222|-12321.634321222|-12398.482579135|-12540.536199039|11241.420934503|11241.420934503||11241.420934503|11241.420934503|11241.420934503|11241.420934503|11241.420934503|11241.420934503||11222.689927225|11106.877696917||-11970.799777486|-11970.799777486|-11970.799777486|-11970.799777486|-11970.799777486|-11970.799777486|-11970.799777486|-11970.799777486|-12050.888641651|-12096.542935168|-12155.047705742|-12313.727991416|-12313.727991416|-12313.727991416||-12319.142212684|-12456.269125205|-12506.410139116|-12622.677932351|-12625.829800871|-12625.829800871|-12625.829800871|-12625.829800871|-12646.155293619|-12646.155293619|-12646.155293619|-12646.155293619|-12646.155293619|-12646.155293619|-12646.155293619|-12646.155293619|-12887.394770688|-13064.883078542|-13194.002558363|-13194.002558363|-13194.002558363|-13194.002558363|-13299.677993468|-13299.677993468|-13299.677993468|-13299.677993468|-13299.677993468||-13361.308881631|-13464.232090701|-13484.702323002|-13532.963704874|-13532.963704874|-13532.963704874|-13532.963704874|-13532.963704874|-13532.963704874|-13532.963704874|-13532.963704874|-13532.963704874|-13694.943353737|||-13694.943353737|-13694.943353737|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12438.710551625|12296.900612917|11864.507532442|||-13647.088607965|-13647.088607965|-13647.088607965||-13647.088607965|-13647.088607965|-13647.088607965|-13647.088607965|-13647.088607965|-13647.088607965
09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6123.0491370592|-6300.0545967325|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627|-6313.4500264627||-6313.4500264627|-6313.4500264627|-6313.4500264627||-6313.4500264627||-6444.7844364646|-6444.7844364646|-6444.7844364646|-6444.7844364646|-6444.7844364646|-6444.7844364646|-6444.7844364646|-6444.7844364646||||-6444.7844364646|-6444.7844364646|-6444.7844364646|-6444.7844364646|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5719.5256889996|5425.5840988884||5406.3773647303|5406.3773647303|5406.3773647303|-6627.9978242979|-6627.9978242979|-6627.9978242979|-6627.9978242979|-6627.9978242979|5981.3450904531|5981.3450904531|5981.3450904531|5981.3450904531|5981.3450904531|5981.3450904531|5981.3450904531|5981.3450904531|5981.3450904531|5981.3450904531|5981.3450904531|5981.3450904531|5981.3450904531|5948.1612116146|5850.7346795718|5806.0077909078|5806.0077909078|5806.0077909078|5782.2308787864|5758.0343097627|5695.0381219586|5646.8989159982|5646.8989159982|5623.3319950595|5623.3319950595|-6263.3585674672|-6263.3585674672|-6263.3585674672|-6263.3585674672|-6263.3585674672|-6263.3585674672|-6263.3585674672|-6263.3585674672|-6263.3585674672|-6317.1710709471|-6317.1710709471|-6435.7456343857|-6495.8284826507|-6585.364980723|-6692.6277563589|-6716.8256132347||-6716.8256132347|-6716.8256132347|-6716.8256132347|-6716.8256132347|-6743.5673706923|-6743.5673706923|-6743.5673706923|-6832.297078547|-6923.6634206077|-6965.2017538367|-6965.2017538367|-7023.0019487075|-7216.5903805936|-7216.5903805936|-7216.5903805936||-7216.5903805936|-7315.1004228818|-7357.333803202|6735.421034368|6735.421034368|6735.421034368||6735.421034368|6735.421034368||6735.421034368|6735.421034368|6735.421034368|6735.421034368|6735.421034368|6735.421034368|6735.421034368|6735.421034368|6735.421034368|6735.421034368|6735.421034368|6735.421034368|6735.421034368|6735.421034368||6735.421034368|6735.421034368|6735.421034368|6735.421034368|6735.421034368|6735.421034368|6735.421034368|6735.421034368|6735.421034368|6735.421034368|6735.421034368|-7738.5530157364|-7738.5530157364|-7738.5530157364|-7738.5530157364|-7738.5530157364|-7738.5530157364|-7738.5530157364|-7738.5530157364|-7738.5530157364|-7738.5530157364|-7738.5530157364|-7738.5530157364|-7738.5530157364|-7738.5530157364|-7738.5530157364|-7738.5530157364||-7738.5530157364|-7738.5530157364|-7902.281128596|-8010.8679206623|-8090.4088007358|-8098.7875563732|-8226.986173748|-8367.7624152755|-8405.8471280839|-8414.4285635813|-8414.4285635813|-8414.4285635813|-8414.4285635813|||-8414.4285635813|-8414.4285635813|-8414.4285635813|-8414.4285635813|-8414.4285635813|-8414.4285635813|-8616.0317373125|-8870.9416375321|-8870.9416375321|-8870.9416375321|-8870.9416375321|-8870.9416375321|-8870.9416375321|-8870.9416375321|-8993.8240417023|-9140.9156018914|7677.5131588512|7677.5131588512|7677.5131588512|7677.5131588512|7677.5131588512|7677.5131588512|7677.5131588512|7677.5131588512|7677.5131588512|7677.5131588512|7677.5131588512|7570.2950483324|||7570.2950483324|7570.2950483324|7570.2950483324|7570.2950483324|7570.2950483324|7570.2950483324|7570.2950483324|7570.2950483324|7570.2950483324|7570.2950483324
09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-7338.1237648079|-7338.1237648079|-7338.1237648079|-7338.1237648079|-7338.1237648079|-7338.1237648079|-7338.1237648079|-7414.5819608976|-7543.9799565529|-7711.0246377197|-7711.0246377197|-7887.8051530219|-8009.7835033576|-8210.3150037307|-8494.7944485897|-8690.6104303576|-8690.6104303576|-8695.6393828971|-8695.6393828971|-8695.6393828971|-8695.6393828971|-8695.6393828971|-8695.6393828971|-8695.6393828971|-8697.2708430829|-8697.2708430829|-8903.6342700921|-8970.1491889912|-9019.0546544347|-9053.9496160385|-9099.388462265|-9263.7649580723|-9329.7388423025|-9548.0839084361|-9548.0839084361|-9548.0839084361|-9548.0839084361||-9548.0839084361|-9548.0839084361|-9548.0839084361||-9548.0839084361||-9548.0839084361|-9548.0839084361|-9548.0839084361|-9548.0839084361|-9548.0839084361|-9548.0839084361|-9548.0839084361|-9548.0839084361||||-9709.5376760401|-9804.6144148643|-9804.6144148643|-9951.190635635|-9951.190635635|-10057.434039594|-10235.482266216|-10303.313629129|-10775.34847681|-11015.942752011|-11232.158613346|-11296.287348162|-11607.541497958|-11778.379442175|-12118.75493575|-12203.061039722|-12517.064909781|-12517.064909781|-12517.064909781|-12517.064909781|-12517.064909781||-12517.064909781|-12517.064909781|-12517.064909781|-12517.064909781|-12517.064909781|-12926.499888618|-12926.499888618|-12966.666542909|-13700.976053373|-13700.976053373|-13700.976053373|-13850.528948192|-13878.544510552|-13878.544510552|-13878.544510552|-14130.605011724|-14507.894457471|-14569.882730523|-14943.75858947|-15193.620654967|-15532.911838852|-15618.235376503|-15651.928196114|-15788.253551238|-15934.819199059|-15934.819199059|-16202.060739579|-16202.060739579|-16450.067488421|-16782.904305815|-16782.904305815|-16782.904305815|-16782.904305815|-16782.904305815|-16782.904305815|-16782.904305815|-16782.904305815|-16859.338117572|-16978.709019525|-17098.010021694|-17408.344468549|-18017.049409499|-18090.610454999|-18342.900505555|-18539.333895061|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598||-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598|-18688.985114598||-18688.985114598|-18838.872349554|-19015.969277282|-19372.188085869|-19439.189609471|-19439.189609471||-19439.189609471|-19439.189609471||-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471||-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-19439.189609471|-20717.988454968|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325||17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17807.987129325|17616.652365916|-20373.145841663|-20373.145841663|-20373.145841663|-20373.145841663|-20373.145841663|-20373.145841663|||-20373.145841663|-20373.145841663|-20502.384268515|-20866.538076127|-20935.911205096|-20935.911205096|-21598.790227884|-21781.530079477|-21781.530079477|-21781.530079477|-21781.530079477|-21781.530079477|-21781.530079477|-21781.530079477|-21781.530079477|-21781.530079477|-22352.811199418|19041.355425367|19041.355425367|19041.355425367|19041.355425367|19041.355425367|19041.355425367|19041.355425367|19041.355425367|19041.355425367|19041.355425367|18169.283805963|||17519.759784403|17170.844204893|17064.363455488|17064.363455488|17064.363455488|17064.363455488|17064.363455488|17064.363455488|17064.363455488|17064.363455488
09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-7884.5313168937|-8045.5903521042|-8132.3226134491|-8207.0251260545|-8443.9168067272|-8549.3520074747|-8578.1688971941|-8641.2987746601|-8641.9627719252|-8641.9627719252|-8641.9627719252|-8641.9627719252|-8801.6253021391|-8905.6947801546|-9350.216422394|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|8711.2461974739|-9134.984245669|-9134.984245669||-9134.984245669|-9134.984245669|-9134.984245669||-9134.984245669||-9134.984245669|-9134.984245669|-9134.984245669|-9134.984245669|-9134.984245669|-9207.20471741|-9288.0052415667|-9327.7836017408||||-9392.5373352675|-9674.485928075|-9684.9843645278|8870.3236756923|8870.3236756923|8870.3236756923|8870.3236756923|8870.3236756923|8870.3236756923|8870.3236756923|8870.3236756923|8864.248528547|8829.828350294|8829.828350294|8829.828350294|8829.828350294|8829.828350294|8829.828350294|8829.828350294|8829.828350294|8829.828350294||8761.4759447711|8630.0424482457|8630.0424482457|8630.0424482457|-9238.4602904723|-9238.4602904723|-9238.4602904723|-9377.7336560803|9051.0572727439|9051.0572727439|9051.0572727439|9051.0572727439|9051.0572727439|9051.0572727439|9051.0572727439|9051.0572727439|9051.0572727439|9051.0572727439|9051.0572727439|8969.0766197969|8969.0766197969|-9531.9164343498|-9531.9164343498|-9531.9164343498|-9531.9164343498|-9531.9164343498|-9531.9164343498|-9531.9164343498|-9531.9164343498|-9551.0182603887|-9660.9781441681|-9660.9781441681|-9660.9781441681|-9660.9781441681|-9722.1979379645|-9804.9148668924|-9804.9148668924|-9804.9148668924|-9902.6831854359|9501.020203487|9501.020203487|9501.020203487|9501.020203487|9501.020203487|9501.020203487|9501.020203487|9501.020203487|9501.020203487|9501.020203487||9501.020203487|9501.020203487|9501.020203487|9501.020203487|9501.020203487|9501.020203487|9501.020203487|9501.020203487|9501.020203487|9501.020203487|9501.020203487|9501.020203487|-9921.5252523936|-9921.5252523936|-9921.5252523936||-9921.5252523936|-9921.5252523936|-9921.5252523936|-9921.5252523936|-9921.5252523936|-9921.5252523936||-9921.5252523936|-9921.5252523936||-9921.5252523936|-9921.5252523936|-9921.5252523936|-9921.5252523936|-9921.5252523936|-9921.5252523936|-9921.5252523936|-9921.5252523936|-9922.2502804374|-9950.2780893748|-10037.531210416|-10203.923567129|-10346.581741255|-10347.051610605||-10347.051610605|-10347.051610605|-10347.051610605|-10347.051610605|-10347.051610605|-10347.051610605|-10347.051610605|-10347.051610605|-10347.051610605|-10347.051610605|-10347.051610605|-10347.051610605|-10347.051610605|-10347.051610605|-10347.051610605|-10355.612900672|-10439.51687424|-10439.51687424|-10439.51687424|-10439.51687424|-10439.51687424|-10439.51687424|-10439.51687424|-10439.51687424|-10439.51687424|-10522.796526933|-10541.353736954|-10541.353736954|-10662.059707727|-10758.399675252|-10812.11075028|-10907.900833645|-11095.445370716|-11095.494856352|-11161.660951502|10372.472870051|10372.472870051|10372.472870051|10372.472870051|10372.472870051|10372.472870051|||10372.472870051|10372.472870051|10372.472870051|10372.472870051|10372.472870051|10372.472870051|10372.472870051|10372.472870051|10372.472870051|10372.472870051|10372.472870051|10372.472870051|10372.472870051|10121.080966723|9850.6527087912|9850.6527087912|9850.6527087912|9850.6527087912|9850.6527087912|9850.6527087912|9850.6527087912|9850.6527087912|9850.6527087912|9850.6527087912|9850.6527087912|9850.6527087912|9850.6527087912|9767.3918986569|||9750.5841578343|9750.5841578343|9750.5841578343||9750.5841578343|9750.5841578343|9750.5841578343|9750.5841578343|9750.5841578343|9750.5841578343
09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19127.357531694|-19134.841701882|-19363.713002091|-19706.903335657|-20059.81893291|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18918.514317276|18896.682574751|18834.176018212|18834.176018212|18821.862242457|18731.51360273||18725.015114145|18433.350126828|18411.818513683||18411.818513683||18411.818513683|18411.818513683|18279.242792981|18179.714214424|-18892.133617864|-18892.133617864|-18892.133617864|-18892.133617864||||-18892.133617864|-18892.133617864|-18892.133617864|-18892.133617864|-18892.133617864|-19147.370686516|-19156.522985018|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655||-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19218.574616655|-19555.63846295|-19675.153847722|-19687.720799657|-19687.720799657|-19749.689777397|-19790.172564688|-19790.172564688|-19829.636182986|-19879.040203318|-20000.600225909|-20016.670821382|-20016.670821382|-20016.670821382|-20016.670821382|-20116.324774793|-20116.324774793|-20116.324774793|-20116.324774793|-20116.324774793|-20116.324774793|-20116.324774793|-20116.324774793|-20116.324774793|-20116.324774793|-20116.324774793|-20116.324774793|-20116.324774793|-20116.324774793|-20116.324774793|-20116.324774793|-20116.324774793|-20168.240462707|-20168.240462707|-20302.489403008|19047.297033323|19047.297033323|18854.77448147|18763.862687528|18763.862687528|18763.862687528|18763.862687528||18763.862687528|18763.862687528|18763.862687528|18550.402986143|-19691.218904286|-19860.243226984|19168.476303729|19168.476303729|19168.476303729|19168.476303729|19168.476303729|19168.476303729|19168.476303729|19168.476303729|19168.476303729||19045.678713197|19045.678713197|19045.678713197|19045.678713197|18992.673131958|18992.673131958||18992.673131958|18933.525702175||18881.695224639|18776.809176585|-19621.457999243|-19621.457999243|-19621.457999243|-19621.457999243|-19621.457999243|-19621.457999243|-19621.457999243|-19621.457999243|-19621.457999243|-19782.73111027|-19893.034566966|-19929.100914906||-19929.100914906|-19929.100914906|-20096.223238784|-20317.470265316|-20378.300294795|-20427.00032755|-20502.778141722|-20559.479187311|-20559.479187311|-20581.643541457|-20604.25128575|-20604.25128575|-20611.661571673|-20611.661571673|-20611.661571673|-20622.401746303|-20674.860890114|-20674.860890114|-20674.860890114|-20674.860890114|-20674.860890114|-20674.860890114|-20705.445543351|-20705.445543351|-20744.383937057|19863.105489172|19863.105489172||19863.105489172|19863.105489172|19863.105489172|19863.105489172|19863.105489172|19863.105489172|19863.105489172|19863.105489172|19863.105489172|19863.105489172|19863.105489172|19863.105489172|19863.105489172|19863.105489172||19863.105489172|19863.105489172|19863.105489172|19863.105489172|19863.105489172|19759.00609908|-20897.692320379|-20897.692320379|-20897.692320379|-20897.692320379|-20897.692320379|-20897.692320379|-20897.692320379|-20897.692320379|-20897.692320379|-20897.692320379|-21150.769244866|-21278.632494295|-21592.924993661|-21606.027770735|-21889.544267126|-21889.544267126|-21889.544267126|-21988.229447361|-21988.229447361|-21988.229447361|-22156.366052623|-22640.406725136|||-22867.118583485|-23082.909537206|21916.648320065||21916.648320065|21916.648320065|21916.648320065|21454.609244516|21241.232493907|21048.591659897
09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-17259.173191929|-17259.173191929|-17259.173191929|-17259.173191929|-17259.173191929|-17259.173191929|-17259.173191929|-17259.173191929|-17259.173191929|-17324.349619665|-17324.349619665|-17336.499577406|-17449.443974895|16399.236123129|16399.236123129|16399.236123129|16399.236123129|16399.236123129|16399.236123129|16399.236123129|16399.236123129|16308.595692366|16302.884102628|16259.315669587|16246.878683781|16246.878683781|16246.878683781|16246.878683781|16246.878683781|16246.878683781|16172.679950316|16172.679950316|16172.679950316|-17091.769130604|-17091.769130604|-17091.769130604|-17091.769130604||-17091.769130604|-17091.769130604|-17091.769130604||-17093.632367338||-17118.480408153|-17169.978231281|-17182.753590313|-17245.83732257|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678||||-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678||-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|-17320.482298678|16213.031746363|16213.031746363|16213.031746363|16213.031746363|16213.031746363|16213.031746363|16213.031746363|16213.031746363|16213.031746363|16213.031746363|16213.031746363|16213.031746363|16213.031746363|16186.206825959|16186.206825959|16186.206825959|16186.206825959|16186.206825959|16186.206825959|16186.206825959|16186.206825959|16186.206825959|15848.007584398|15774.38537749|15774.38537749|15774.38537749|15774.38537749|15774.38537749|15774.38537749|15524.245355113|15524.245355113|15524.245355113|15524.245355113|15159.717061237|-16024.036283786|-16024.036283786|-16024.036283786|-16024.036283786|-16024.036283786|-16024.036283786|-16024.036283786||-16024.036283786|-16024.036283786|-16024.036283786|-16024.036283786|15102.25213206|15102.25213206|15102.25213206|15102.25213206|15102.25213206|15102.25213206|15102.25213206|15102.25213206|15102.25213206|15102.25213206|15102.25213206||15102.25213206|15102.25213206|14907.502368955|14801.926467765|14801.926467765|14801.926467765||14801.926467765|14801.926467765||14801.926467765|14662.696075294|14498.551194772|-15627.362529854|-15627.362529854|-15627.362529854|-15627.362529854|-15627.362529854|-15627.362529854|-15629.291699838|-15679.768555376|-15794.187283751|-16166.319204168|-16328.688004631||-16475.742696118|-16475.742696118|-16475.742696118|-16475.742696118|-16475.742696118|-16664.158551243|-16962.39839027|-17179.887100299|-17359.319000333|-17638.687778147|-18033.626886602|16647.636792665|16647.636792665|16595.15199185|16583.252540542|16583.252540542|16583.252540542|16583.252540542|16328.613933936|16240.594320889|16240.594320889|16240.594320889|16240.594320889|16148.993689877|16134.437433197|15916.597147997|15362.330164441||15178.538103|15178.538103|15178.538103|15178.538103|15178.538103|15169.518341014|15169.518341014|15169.518341014|15169.518341014|15169.518341014|15169.518341014|15169.518341014|15011.131490016|||14974.034988906|14735.863924717|14735.863924717|14735.863924717|14735.863924717|14735.863924717|14732.980153972|14732.980153972|14312.755726635|14035.284140706|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14487.673200984|-14540.149628013|-14540.149628013|||-14540.149628013|-14540.149628013|-14540.149628013||-14540.149628013|-14540.149628013|-14540.149628013|-14540.149628013|-14540.149628013|-14540.149628013
09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32745.631875414|-32992.36875046|-33816.520833844|-34429.46759316|-34568.852881289|-34703.522075665|-34703.522075665|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304|32009.769328304||31654.134001992|31654.134001992|31654.134001992||31654.134001992||31654.134001992|31654.134001992|31654.134001992|31654.134001992|30760.148891103|30571.480112473|30571.480112473|30305.222361077||||-34301.764871417|-34301.764871417|-34301.764871417|-34301.764871417|-34301.764871417|-34301.764871417|-34406.499841255|-34406.499841255|-35737.777601395|-36561.419557105|-36828.032399185|-36828.032399185|-36828.032399185|-36828.032399185|-37326.58320887|-37326.58320887|-37442.666784978|-37442.666784978|-37442.666784978|-37442.666784978|-37442.666784978||-37442.666784978|-37442.666784978|-37442.666784978|-37442.666784978|-37442.666784978|-37847.407538864|-38324.268566499|-38324.268566499|-40543.631740554|-40762.199679697|-40762.199679697|-40844.375417965|-40844.375417965|-40844.375417965|-41715.972686628|-42684.414096253|-43585.696415128|-43585.696415128|39385.222790942|39385.222790942|39385.222790942|39385.222790942|39385.222790942|39385.222790942|39385.222790942|39385.222790942|39385.222790942|39385.222790942|39385.222790942|39385.222790942|39385.222790942|39385.222790942|39385.222790942|38841.338602841|38841.338602841|38841.338602841|38841.338602841|38841.338602841|38841.338602841|38841.338602841|38841.338602841|38841.338602841|38841.338602841|36876.184640386|36876.184640386|36876.184640386|35215.205155984|33959.203896277|33959.203896277||33044.621256896|33044.621256896|33044.621256896|32938.468063218|32362.923534837|32362.923534837|32360.68908846|32360.68908846|32360.68908846|32360.68908846|32360.68908846|32360.68908846|32360.68908846|32360.68908846|31100.297532108||31100.297532108|31100.297532108|31100.297532108|31100.297532108|31100.297532108|31100.297532108||31100.297532108|31100.297532108||31064.21948012|30110.2438668|-32123.225829773|-32123.225829773|-32123.225829773|-32123.225829773|-32123.225829773|-32123.225829773|-32503.584255303|-32670.649172559|-33184.054636176|-33412.83848464|-33514.730960118|-33514.730960118||-33514.730960118|-33514.730960118|-33514.730960118|-33674.701066798|-33858.001185331|-34098.081187011|-34098.081187011|-34098.081187011|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047|31260.661042047||31260.661042047|31260.661042047|31260.661042047|31260.661042047|30889.623380053|-33865.222091939|-33865.222091939|-33865.222091939|-33865.222091939|-33865.222091939|-33865.222091939|-33865.222091939|-33865.222091939|-33986.357879933|-34501.508755481|-34568.343061645|-35598.158957384|32242.986294912|32242.986294912|32242.986294912|32242.986294912|32242.986294912|32242.986294912|32242.986294912|32242.986294912|32242.986294912|32242.986294912|32242.986294912|||32242.986294912|32242.986294912|32242.986294912|32242.986294912|32242.986294912|32242.986294912|31319.984772124|30780.538635693|30225.77267407|30225.77267407
09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-3257.078681801|-3257.078681801|-3257.078681801|-3257.078681801|-3257.078681801|-3257.078681801|-3257.078681801|-3257.078681801|-3257.078681801|-3257.078681801|-3257.078681801|-3361.4763131122|-3454.1403479024|-3603.4892754471|-3681.0991949413|-3727.6102166014|-3768.7335740016|-3828.5928600017|-3870.936511113|-3917.9850123478|-3973.1481650862|3461.5454752022|3461.5454752022|3461.5454752022|3461.5454752022|-3636.893916442|-3658.2640943728|-3658.2640943728|-3678.6267715253|-3730.4186350281|-3730.7173405032|-3730.7173405032|-3730.7173405032|-3730.7173405032|-3730.7173405032|-3730.7173405032|-3730.7173405032||-3730.7173405032|-3730.7173405032|-3730.7173405032||-3730.7173405032||-3730.7173405032|-3730.7173405032|-3730.7173405032|-3730.7173405032|-3730.7173405032|-3756.3526005591|-3797.0584450656|-3805.0649389618||||-3807.0165988465|-3833.9073320516|-3860.4525911685|-3905.5028790761|-3938.8920878623|-3947.102319847|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539||-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|-4014.7956579539|3630.7152370939|3630.7152370939|3617.4262186345|3617.4262186345|3579.0846873716|3564.7318940312|3564.7318940312|3564.7318940312|3564.7318940312|3564.7318940312|3564.7318940312|3564.7318940312|3564.7318940312|3514.9798822569|3400.5332025077|3328.3702250086|3307.0780277873|-3623.402324032|-3623.402324032|-3623.402324032|-3623.402324032|-3623.402324032|-3623.402324032|-3623.402324032|-3623.402324032|-3623.402324032|-3623.402324032|-3623.402324032|-3624.3359155911|-3634.2621284346|-3674.4579204829|-3681.6199116477|-3683.2817718075|-3683.2817718075|-3683.2817718075|-3686.4241908972|-3725.7491009969|-3766.1408654283|-3766.1408654283|3446.857896873|3446.857896873||3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873|3446.857896873||3446.857896873|3446.857896873|3446.857896873|3416.633726741|3416.633726741|3416.633726741||3416.633726741|3416.633726741||3416.633726741|3384.5930297123|3325.103366347|3311.5037403855|3226.3930448728|3149.0478276364|3059.2198084849|3051.9578794167|3051.9578794167|-3609.7124945473|-3609.7124945473|-3609.7124945473|-3609.7124945473|-3609.7124945473||-3609.7124945473|-3609.7124945473|-3609.7124945473|-3609.7124945473|-3609.7124945473|-3609.7124945473|-3609.7124945473|-3609.7124945473|-3609.7124945473|-3609.7124945473|-3633.8734500584|-3633.8734500584||-3774.0260556204|-3862.5289506893|-3926.4210563215|-3960.1900625794|-3966.2220313815|-3966.2220313815|-3966.2220313815|-3966.2220313815|-3966.2220313815|-3966.2220313815|-3972.1911459794|-4041.0457177549|-4101.1619086166|-4169.3465651295||-4216.2920557155|-4216.2920557155|-4229.2133952394|-4382.2097328387|-4382.2097328387|-4382.2097328387|-4449.9552587097|-4484.9866374618|-4484.9866374618|-4484.9866374618|-4540.5407082909|-4577.8230092121|-4620.6969909111|||-4620.6969909111|-4620.6969909111|-4620.6969909111|-4620.6969909111|-4620.6969909111|-4620.6969909111|-4620.6969909111|-4620.6969909111|-4620.6969909111|-4620.6969909111|-4620.6969909111|-4725.2188787901|-4827.4654208779|-4953.8504676422|-5133.7227418246|-5276.9141575829|-5287.4046195366|-5363.1615979343|-5363.1615979343|-5363.1615979343|-5363.1615979343|-5363.1615979343|-5363.1615979343|-5363.1615979343|-5363.1615979343|-5363.1615979343|-5363.1615979343|-5363.1615979343|||-5363.1615979343|-5363.1615979343|-5595.1795532604|-5735.7550591782|-5874.2037767632|-5874.2037767632|-6075.2264186258|-6184.2610106491|-6184.2610106491|-6459.7344562768
09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||172742.96468729|172742.96468729|172742.96468729|-213306.44856426|-213306.44856426|-213306.44856426|-213306.44856426|-213306.44856426|-213412.72062695|-218486.35625217|184540.16626084|184540.16626084|184540.16626084|184540.16626084|184540.16626084|184540.16626084|183933.5180676|183837.67662667|183837.67662667|182496.73827422|182496.73827422|182496.73827422|182496.73827422|182496.73827422|182496.73827422|182496.73827422|180579.70919358|180181.35691849|180181.35691849|180181.35691849|180100.44064011|180100.44064011|176856.04515567|173475.27701012|173475.27701012|173475.27701012|173475.27701012||173475.27701012|173475.27701012|173475.27701012||173475.27701012||173475.27701012|172328.0855668|171920.09507423|167827.88341581|-194953.42593386|-194953.42593386|-194953.42593386|-194953.42593386||||-194953.42593386|-194953.42593386|-194953.42593386|-194953.42593386|-194953.42593386|-194953.42593386|-199103.80659317|170756.29958713|170756.29958713|170756.29958713|170756.29958713|170756.29958713|170756.29958713|170756.29958713|170756.29958713|170756.29958713|170645.88843015|169139.8760335|167438.75114833|165504.16794259|162526.85326954||157852.05918838|154870.17721314|154870.17721314|154870.17721314|149622.41912571|-182190.44015677|-182190.44015677|-182190.44015677|-185282.4473778|-185282.4473778|-185282.4473778|-185282.4473778|-185282.4473778|-185282.4473778|-185282.4473778|-185282.4473778|-185282.4473778|-186055.49058988|-186055.49058988|-186100.54509986|-194306.16122207|-194906.8458023|-196302.05089144|-200374.50099049|176878.25592964|176878.25592964|176878.25592964|176878.25592964|176878.25592964|176878.25592964|172159.17325516|167804.63695018|167327.37438909|166353.5486285|166353.5486285|165526.0019052|165526.0019052|165526.0019052|165526.0019052|165526.0019052|165526.0019052|165070.66219549|165070.66219549|165070.66219549|165070.66219549|165070.66219549|165070.66219549|165070.66219549|165070.66219549||165070.66219549|165070.66219549|162616.26028831|162616.26028831|162616.26028831|162616.26028831|162616.26028831|162616.26028831|162616.26028831|162573.62254256|159804.02504729|155887.8056081|153258.67289789|152759.63655321|151721.81839246||-164616.53832732|-164616.53832732|-164616.53832732|-164616.53832732|-164616.53832732|-164616.53832732||-164616.53832732|-164616.53832732||-164616.53832732|-164616.53832732|-164616.53832732|-164616.53832732|-164616.53832732|-164616.53832732|-169879.48703035|151001.61334059|151001.61334059|151001.61334059|151001.61334059|151001.61334059|151001.61334059|151001.61334059||151001.61334059|151001.61334059|150904.35656239|150904.35656239|150904.35656239|150904.35656239|-170288.19401592|-170288.19401592|-170288.19401592|-170836.88223991|-173968.75804435|-177170.82430583|-177170.82430583|-177170.82430583|-177170.82430583|-177170.82430583|-178012.02700647|-180796.69667386|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247||-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|-181148.36606247|||-181148.36606247|-182164.85118052|-183955.39020058|-184905.42000071|-184905.42000071|-190794.9111119|170742.46741952|170742.46741952|170742.46741952|170742.46741952|170742.46741952|170742.46741952|170742.46741952|170742.46741952|164530.45549644|164530.45549644|164530.45549644|164530.45549644|164530.45549644|164530.45549644|164530.45549644|164530.45549644|164530.45549644|164530.45549644|164530.45549644|164530.45549644|159867.17277382|157224.63641536|||155059.35286596|155059.35286596|155059.35286596||155059.35286596|148270.18872341|148270.18872341|145961.32080379|143334.8008931|143261.63930481
09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-76270.72194419|-77310.150548383|-77310.150548383|-79666.833942648|-79686.527256803|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|70157.153520131|68872.45918134|68872.45918134|68872.45918134|68872.45918134|68872.45918134|68872.45918134|68872.45918134|68872.45918134|68086.065757045|67356.73973005|67188.868956375|67188.868956375|67188.868956375|67188.868956375|67188.868956375|65986.669047634|65986.669047634|65986.669047634||65986.669047634|65986.669047634|65986.669047634||65986.669047634||65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634||||65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65986.669047634|65162.965608482|63592.184009424||61807.982232694|56914.424702993|-62959.429357176|-62959.429357176|-62959.429357176|-62959.429357176|-62959.429357176|-62959.429357176|-64409.806020722|-64409.806020722|-64409.806020722|-64409.806020722|-64409.806020722|-65094.228911913|-66321.365457681|-67407.072730757|-67668.969700841|-68726.633000934|-68751.814445483|-69563.673297571|-69563.673297571|-69563.673297571|-69563.673297571|-69563.673297571|-70248.52588619|-70476.139873544|-71112.377637271|-71180.419596968|-71222.688441076|-72380.764934528|66317.247431226|66317.247431226|66317.247431226|66317.247431226|66317.247431226|66317.247431226|66317.247431226|66317.247431226|66317.247431226|66317.247431226|66317.247431226|66317.247431226|65414.503001514|65414.503001514|64210.558890571|62000.620989523|61843.581604284|61843.581604284|61843.581604284||61376.68282927|61376.68282927|61376.68282927|61376.68282927|61187.29246773|61187.29246773|61187.29246773|61187.29246773|61187.29246773|60718.705458701|60718.705458701|60718.705458701|60718.705458701|60718.705458701|60718.705458701||-65955.109597067|-65955.109597067|-65955.109597067|-65955.109597067|-65955.109597067|-65955.109597067||-65955.109597067|-65955.109597067||-65955.109597067|-65955.109597067|-65955.109597067|-65955.109597067|-65955.109597067|-65955.109597067|-65955.109597067|-65955.109597067|-65955.109597067|-65955.109597067|-65955.109597067|-65955.109597067|-65955.109597067|-65955.109597067||-65955.109597067|-65955.109597067|-65955.109597067|-65955.109597067|-66183.455107852|-66992.727897614|-67665.096169894|-67665.096169894|-67705.662410993|-67862.911400539|-67862.911400539|-67862.911400539|-68065.940000665|-68065.940000665|-68979.750081501|-68979.750081501|-68979.750081501|-68979.750081501|-68979.750081501|-68979.750081501|-68979.750081501|-68979.750081501|-68979.750081501|-68979.750081501|-68979.750081501|-68979.750081501|-68979.750081501|-69099.722312779|-70371.913680865|-70946.570756517|-72668.411951685|-73376.01327965|-74228.903644056|-74248.781826729|-74993.090918588|-75686.76768732|-76329.896381101|-76329.896381101|-76329.896381101|-76329.896381101|-76329.896381101|||-76329.896381101|-76329.896381101|-76329.896381101|-76329.896381101|-76329.896381101|-76329.896381101|-76905.440423445|-77504.557877526|-77504.557877526|-77504.557877526|-77504.557877526|-77677.286530585|68659.499240306|68659.499240306|68659.499240306|68659.499240306|68659.499240306|68659.499240306|68659.499240306|68659.499240306|68659.499240306|68659.499240306|68659.499240306|68659.499240306|68659.499240306|68659.499240306|68659.499240306|68659.499240306|||66964.770516501|66964.770516501|66964.770516501||66964.770516501|66964.770516501|66964.770516501|66964.770516501|66964.770516501|66964.770516501
09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||23038.564198632|23038.564198632|23038.564198632|22801.182442925|22451.313825472|-25978.932938045|-25978.932938045|-25978.932938045|-25978.932938045|-25978.932938045|-25978.932938045|-26484.925486717|-27288.806096352|-27926.451218169|-28773.834686855|-29782.03854095|-30046.709489944|-30502.996282096|-30502.996282096|-30502.996282096|-30502.996282096|-30502.996282096|-30502.996282096|-30502.996282096|-30502.996282096|-31378.329202329|-32659.678751667|-32659.678751667|-32659.678751667|-32659.678751667|-32659.678751667|-32659.678751667|-32659.678751667|-32659.678751667|-32659.678751667|-33256.266765915|-33256.266765915||-33256.266765915|-33256.266765915|-33256.266765915||-33256.266765915||-33256.266765915|-33256.266765915|-33256.266765915|-33256.266765915|-33256.266765915|-33256.266765915|-33565.296406572|-33819.77378508||||-34666.415316756|-35477.673230563|-35477.673230563|29964.173888514|29964.173888514|29964.173888514|29964.173888514|29964.173888514|29964.173888514|29964.173888514|-34065.410930477|-34065.410930477|-34065.410930477|-34065.410930477|-34864.345478308|-34907.606087009|-35284.497310975|-35284.497310975|-35284.497310975|-35284.497310975|-35284.497310975||-35284.497310975|-35284.497310975|-35284.497310975|-35284.497310975|-35284.497310975|-35372.218902439|-35372.218902439|-36152.465447154|-37224.961607949|-38281.434083888|-38281.434083888|-39062.704537653|-39678.005041837|-39771.936506381|-39771.936506381|-39771.936506381|-39771.936506381|-39979.929451535|-41230.477168372|-42071.048920582|-42071.048920582|-42071.048920582|-42071.048920582|-42071.048920582|-42071.048920582|-42071.048920582|-42071.048920582|-42071.048920582|-42071.048920582|-42662.810434114|-42662.810434114|-42662.810434114|-42662.810434114|-42662.810434114|-42662.810434114|-42662.810434114|-42662.810434114|-43275.344926793|-44000.383251992|-44847.648057769|-45275.164508633|-46169.627231814|-46317.749668906|-46317.749668906|-46424.245087663|-46424.245087663|-46424.245087663|40223.649278289|40223.649278289||40223.649278289|40223.649278289|40223.649278289|40154.054753655|39390.61639295|39134.018214389|39110.02023821|37452.800264678|36830.889182975|36312.099092195|36132.887880216|35644.875422462|-40059.498522636|-40059.498522636|-40059.498522636||-40059.498522636|-40059.498522636|-40059.498522636|-40059.498522636|-40059.498522636|-40059.498522636||-40059.498522636|-40059.498522636||-40059.498522636|-40059.498522636|-40059.498522636|-40059.498522636|-40059.498522636|-40059.498522636|-40059.498522636|-40488.331691818|36858.128619947|36858.128619947|36858.128619947|36858.128619947|36858.128619947|36858.128619947||36858.128619947|36858.128619947|36858.128619947|36858.128619947|36858.128619947|36858.128619947|36858.128619947|36858.128619947|36858.128619947|36858.128619947|36858.128619947|36858.128619947|36858.128619947|36858.128619947|36858.128619947|36858.128619947|36858.128619947|36858.128619947|36858.128619947|35810.123691899|35810.123691899|35810.123691899|35810.123691899|35810.123691899|35810.123691899|35629.473693703|35629.473693703||35237.656140379|35237.656140379|35237.656140379|35237.656140379|35086.303877011|35086.303877011|34931.553656005|-39134.684138011|-39134.684138011|-39134.684138011|-39134.684138011|-39134.684138011|-39274.649042234|||-39546.832269149|-39914.916381666|-39914.916381666|-40780.462646295|-40833.847384773|-42070.941538636|-42981.601709596|-43468.446343995|-44145.125300405|-44145.125300405|-44145.125300405|-44500.139222673|-44849.06907891|-44849.06907891|-44849.06907891|-44849.06907891|-45318.410087677|-45492.677875197|-45655.753194663|-46492.977338337|42774.5530585|42774.5530585|42774.5530585|42774.5530585|42774.5530585|42774.5530585|42774.5530585|42774.5530585|||42774.5530585|42774.5530585|42774.5530585||42774.5530585|42774.5530585|42774.5530585|42774.5530585|42774.5530585|42774.5530585
09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-27110.921852725|-27110.921852725|-27110.921852725|-27110.921852725|-27110.921852725|-27110.921852725|-27110.921852725|-27110.921852725|-27809.357614139|-28567.416807579|-28567.416807579|-28733.24089731|-29267.4898859|-29749.988762111|-31083.32084679|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-31982.892157481|-32024.866861088|-32024.866861088|-32118.666901203|-32118.666901203|-32118.666901203|-32118.666901203|-32118.666901203|-32118.666901203||-32118.666901203|-32118.666901203|-32118.666901203||-32118.666901203||-32118.666901203|-32118.666901203|-32118.666901203|-32118.666901203|-32118.666901203|-32118.666901203|-32118.666901203|-32118.666901203||||-32450.503293831|-32450.503293831|-32450.503293831|-32668.831226952|-32668.831226952|-32884.812474392|-33558.124971546|-33831.249968385|-35595.833298205|-36428.703664672|-37030.820247939|-37030.820247939|-37030.820247939|-37030.820247939|-38398.133608821|-38578.481787578|-39392.664897003|-39392.664897003|-39392.664897003|-39392.664897003|-39392.664897003||-39392.664897003|-39392.664897003|-39392.664897003|-39392.664897003|-39392.664897003|-39392.664897003|-39392.664897003|-39392.664897003|-42356.485766949|-42356.485766949|-42356.485766949|-42356.485766949|-42356.485766949|-42356.485766949|-42356.485766949|-42356.485766949|-43757.206407721|38402.828422309|38402.828422309|38402.828422309|38402.828422309|38402.828422309|38402.828422309|38402.828422309|38402.828422309|38402.828422309|37855.920469233|37428.80052137|36218.111690411|35597.901878234|-40487.17552166|-40487.17552166|-40487.17552166|-40487.17552166|-40487.17552166|-40487.17552166|-40487.17552166|-41055.195024067|-42144.661137852|-43091.290153169|-43423.655725743|-43873.506361937|-44092.784846596|-44941.983162885|-45143.358248127|-45143.358248127|-45143.358248127|-45645.398053475|-46522.664503861||-46986.293893179|-47118.104325754|-47381.227028616|-47515.252254017|-47675.280282242|-47747.538110071|-47747.538110071|-47747.538110071|-48355.597900079|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081||43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081||43886.742656081|43886.742656081||43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081||43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|43886.742656081|42701.936284535|42578.764728505|42578.764728505|42578.764728505|42578.764728505|42578.764728505|41334.825180038|41334.825180038|41334.825180038|41334.825180038|41334.825180038|41334.825180038|41064.866764022|-47019.655916125|-47019.655916125|-47019.655916125|-47019.655916125|-47019.655916125|-47019.655916125||-47019.655916125|-47019.655916125|-48019.062129028|-49848.957921142|-49857.57189627|-49857.57189627|-49857.57189627|-49857.57189627|-50533.413218077|-51418.296595442|-51418.296595442|-51418.296595442|-51466.545205378|||-51466.545205378|-51466.545205378|-51466.545205378|-51466.545205378|-51466.545205378|-51466.545205378|-52651.716894864|-53865.796549849|-54673.10727761|-56302.253715443|-56302.253715443|-56302.253715443|-56302.253715443|-56302.253715443|-56302.253715443|-56302.253715443|-57777.50412827|-57875.004586967|-59675.00509663|52817.945178758|52817.945178758|52817.945178758|52817.945178758|52817.945178758|52817.945178758|52817.945178758|52217.216270071|52217.216270071|||52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826|52069.039026826
09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-17775.54212293|-18210.602358811|-18645.113732012|-19107.348591124|-19456.500065152|-19456.500065152|-19456.500065152|-19456.500065152|-19456.500065152|-19456.500065152|-19537.222294613|-19964.691438459|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294|18240.797944294||18240.797944294|18240.797944294|18240.797944294||18240.797944294||18240.797944294|17676.442160327|17486.602400363|17398.447111515|-18692.199243086|-18692.199243086|-18692.199243086|-18692.199243086||||-18692.199243086|-18692.199243086|-18692.199243086|-18692.199243086|-18745.221381207|-18854.690423563|-19250.211581736|-19592.45731304|-20157.730347823|-20415.811497581|-20567.01277509|-20606.994345459|-20606.994345459|-20606.994345459|-20606.994345459|-20606.994345459|-20606.994345459|-20606.994345459|-20606.994345459|-20606.994345459|-20606.994345459||-20606.994345459|-20606.994345459|-20606.994345459|-20606.994345459|-20606.994345459|-20606.994345459|-20606.994345459|-20897.215939398|-22110.795488221|-22749.562331136|-22749.562331136|-23235.624812374|-23337.191126387|-23337.191126387|-23351.323473764|-23685.914970849|-23876.016634276|-24270.574038085|-24739.526708983|-25016.140787759|-25117.134139587|-25117.134139587|-25117.134139587|-25735.704599541|-26651.436011692|21894.836830529|21894.836830529|21894.836830529|21894.836830529|21894.836830529|21894.836830529|21894.836830529|21894.836830529|20938.707589477|20648.563988308|19923.404431453|19695.449368281|19353.863747143|19353.863747143|19353.863747143|19353.863747143|19353.863747143|19353.863747143|19353.863747143|18968.18194127|18742.424379189|-21100.653285796|-21100.653285796|-21100.653285796||-21100.653285796|-21449.234509976|-21449.234509976|-21449.234509976|-21449.234509976|-21449.234509976|-21453.684580217|-21453.684580217|-22132.427311353|-22286.585901503|-22736.206557225|20079.860689677|20079.860689677|20079.860689677|-21898.066312825||-21898.066312825|-21898.066312825|-21898.066312825|-21898.066312825|-21898.066312825|-21898.066312825||-21898.066312825|-21898.066312825||-21898.066312825|-21898.066312825|-21898.066312825|-22293.962569806|-22369.209068444|-22369.209068444|-22369.209068444|-22369.209068444|-22524.676742715|-22629.724373722|-22629.724373722|-23101.360415247|-23523.674615527|-23523.674615527||-23523.674615527|-23523.674615527|-23845.749572808|-24559.166192008|-24718.51799112|-25599.480312032|-25599.480312032|-25599.480312032|-25599.480312032|-25599.480312032|-25599.480312032|-25599.480312032|-25599.480312032|-25646.234995929|-25646.234995929|-25646.234995929|-26145.816662143|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231||-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|||-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26234.91360231|-26672.126224788|-27074.584694209|-27330.094104677|-27611.215671863|-27859.684079848|-28571.871199831|-29115.967999813|-29117.742222014|-29228.694101252|-29228.694101252|-29852.645639407|-29852.645639407|-29852.645639407|-29852.645639407|-29852.645639407|-29852.645639407|-30022.402023959|-30022.402023959|-30752.66891551|-31652.965461678|-31685.583623701|-31685.583623701|||-31685.583623701|-31768.402108979|-31768.402108979||-31768.402108979|-31768.402108979|-32167.669009976|-32336.298899974|-32987.554333304|-33303.641060774
09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-18108.361748535|-18354.290831706|-18583.435494967|-18583.435494967|-18583.435494967|-18583.435494967|-18583.435494967|-18583.435494967|-18583.435494967|-18583.435494967|-18583.435494967|-18583.435494967|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16832.633405748|16817.021132714|16817.021132714|16817.021132714|16561.134591904|16432.371768782|-17892.861836547|-17892.861836547||-17892.861836547|-17892.861836547|-17892.861836547||-17892.861836547||-17892.861836547|-17892.861836547|-17892.861836547|-17892.861836547|-17892.861836547|-17892.861836547|-17892.861836547|-17892.861836547||||-17892.861836547|-17976.513151719|-17980.014613021|-18205.016236691|-18250.018040767|-18425.020045297|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811||-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-18557.354120811|-19117.615689789|-19507.906321988|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102|17589.190748102||17589.190748102|17589.190748102|17541.323053446|17244.686867012|17244.686867012|17244.686867012|17244.686867012|16849.096518902|16451.643497607|16451.643497607|16451.643497607|16451.643497607|16451.643497607|16391.826108452|16254.171616533||16254.171616533|16254.171616533|-17021.500996593|-17021.500996593|-17021.500996593|-17021.500996593||-17021.500996593|-17021.500996593||-17021.500996593|-17021.500996593|-17021.500996593|-17021.500996593|-17021.500996593|-17021.500996593|-17021.500996593|-17021.500996593|-17021.500996593|-17021.500996593|-17021.500996593|-17262.778885103|-17375.591216177|-17375.591216177||-17419.545795752|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17489.389746521|-17516.839193236|-17516.839193236|-17718.154659151|-17844.06073239|-17906.7341471|-17925.835592729|-17925.835592729|-17925.835592729|-17948.43900337|-17948.43900337|-18733.821114855||-18973.134572061|-19058.482857846|-19159.609251908|16978.860661017|16978.860661017|16978.860661017|16978.860661017|16978.860661017|16978.860661017|16978.860661017|16978.860661017|16789.040158652|16789.040158652|||16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16789.040158652|16652.21007241|16652.21007241|16537.455636011|15628.839595568|15456.48843952|15234.987155022|15198.319061136|15024.798956817|||14911.998840908|14871.665378787|14862.961531985||14488.84614665|14280.407935757|14280.407935757|14280.407935757|14280.407935757|14130.071525626
09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-95725.451402746|-97078.279336384|-98249.727575783|-98249.727575783|-99943.349320857|-99943.349320857|-99943.349320857|-99943.349320857|-99943.349320857|-99943.349320857|-99943.349320857|-102881.4992454|-105446.11027266|-107034.56696963|-110249.51885514|-114058.61699182|-114058.61699182|-114058.61699182|-114058.61699182|-114058.61699182|-114058.61699182|-114058.61699182|-114058.61699182|-114058.61699182|-114058.61699182|-114058.61699182|100126.84738319|100126.84738319|100126.84738319|100126.84738319|100126.84738319|100126.84738319|100126.84738319|100126.84738319|100126.84738319|100126.84738319|100126.84738319||100126.84738319|100126.84738319|100126.84738319||100126.84738319||100126.84738319|97457.608203548|94683.46691796|94683.46691796|-106940.34163029|-106940.34163029|-106940.34163029|-106940.34163029||||-106940.34163029|-106940.34163029|-106940.34163029|-106940.34163029|-107867.04625588|-112068.94028431|-114271.46057661|-114271.46057661|-114271.46057661|-114271.46057661|-115312.73397401|-115402.48659012|-115402.48659012|-115402.48659012|-115402.48659012|-115402.48659012|-115402.48659012|-115402.48659012|-115402.48659012|-116569.42954458|-116651.76486985||-116651.76486985|-116668.05880638|-116668.05880638|-116668.05880638|-116964.50978487|-119873.46887021|-119873.46887021|-120498.29874468|-125207.25959171|-125207.25959171|-125207.25959171|-125207.25959171|-125207.25959171|-125207.25959171|-125919.17732412|-128726.86369346|-131290.9596594|-132945.51073267|-134150.56748075|-136922.85275638|-137836.50306265|-139018.33673628|-141259.37823906|-141259.37823906|-141259.37823906|-142132.64248785|-142330.4228245|-142330.4228245|-143707.31212902|-143707.31212902|-144997.01347668|-148107.79275187|-151700.97870601|-151700.97870601|-153862.19856224|-156519.1095136|-156648.34715846|-156648.34715846|-156648.34715846|-156648.34715846|-156648.34715846|-158131.49684273|137365.28564978|137365.28564978|137365.28564978|137365.28564978|137365.28564978|137365.28564978|137365.28564978||137365.28564978|137365.28564978|137365.28564978|137365.28564978|137365.28564978|137365.28564978|137365.28564978|137365.28564978|137365.28564978|137365.28564978|137365.28564978|137365.28564978|137365.28564978|130865.16746887|130865.16746887||128561.29718763|125861.50347615|125861.50347615|125861.50347615|125861.50347615|125861.50347615||122229.44830683|-141231.84223924||-141231.84223924|-141231.84223924|-141231.84223924|-143463.1580436|128590.06382729|128590.06382729|128590.06382729|128590.06382729|128590.06382729|128590.06382729|128590.06382729|128590.06382729|128590.06382729|128590.06382729||128590.06382729|128590.06382729|128590.06382729|127988.9598081|-143234.37710652|-143234.37710652|-143234.37710652|-143234.37710652|-143234.37710652|-143234.37710652|-143234.37710652|-143234.37710652|-143234.37710652|-143234.37710652|-144793.75234058|-145315.28037842|-145412.07454126|-145412.07454126|-147322.93153242|-147322.93153242|-148815.96485484|-148815.96485484|-151817.7005337|132611.62834238|132611.62834238|132611.62834238|132611.62834238||132611.62834238|132611.62834238|132611.62834238|132611.62834238|132611.62834238|132611.62834238|132611.62834238|132335.14260265|130472.38066961|126017.03637814|126017.03637814|126017.03637814|126017.03637814|||126017.03637814|126017.03637814|126017.03637814|126017.03637814|126017.03637814|126017.03637814|126017.03637814|126017.03637814|126017.03637814|125485.59597572|122180.82785496|-135635.82384436|-135635.82384436|-135635.82384436|-138762.02649373|-140480.02943748|-143422.25493053|-146319.17214504|-150093.5246056|-151248.36067289|-154325.95630321|-157339.95144801|-157399.94605334|-158547.46426339|-158547.46426339|-161097.18251487|149587.13358381|149587.13358381|||149587.13358381|149587.13358381|149587.13358381|149587.13358381|149587.13358381|149587.13358381|149587.13358381|149587.13358381|149587.13358381|149587.13358381
09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-18727.601221322|-18727.601221322|-18727.601221322|-18727.601221322|-18727.601221322|-18727.601221322|-18727.601221322|-18727.601221322|-18727.601221322|-18727.601221322|-18727.601221322|-18753.445801469|-18859.384223855|17719.569173521|17719.569173521|17719.569173521|17719.569173521|17719.569173521|17719.569173521|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745|17654.902156745||17654.902156745|17637.466326391|17637.466326391||17637.466326391||17637.466326391|17560.518140434|17422.24237826|17356.380420289|-18186.215988195|-18186.215988195|-18186.215988195|-18186.215988195||||-18186.215988195|-18186.215988195|-18186.215988195|-18186.215988195|-18186.215988195|-18431.90665355|-18555.50204142|-18555.50204142|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467|-18754.346206467||-18754.346206467|-18754.346206467|-18825.941298308|-18825.941298308|-18825.941298308|-18859.934775898|-18899.37197322|-19075.413303578|-19128.477859836|-19128.477859836|-19128.477859836|-19128.477859836|-19128.477859836|-19128.477859836|-19128.477859836|-19248.864288706|-19435.404765229|-19589.338628032|-19611.317277418|-19611.317277418|-19611.317277418|-19611.317277418|-19611.317277418|-19611.317277418|-19611.317277418|-19611.317277418|-19611.317277418|-19611.317277418|-19611.317277418|-19611.317277418|-19611.317277418|-19611.317277418|-19611.317277418|-19611.317277418|-19611.317277418|-19611.317277418|-19611.317277418|-19611.317277418|-19684.796974909|-19691.477746801|-19691.477746801|18634.957413175|18634.957413175|18634.957413175|18634.957413175|18634.957413175|18634.957413175|18634.957413175|18634.957413175||18634.957413175|18634.957413175|18634.957413175|18634.957413175|18634.957413175|18634.957413175|18634.957413175|18546.619347972|18492.35483108|18456.845352691|-20091.416052151|-20091.416052151|-20091.416052151|-20091.416052151|-20091.416052151||-20091.416052151|-20091.416052151|-20091.416052151|-20091.416052151|-20091.416052151|-20091.416052151||-20091.416052151|-20091.416052151||-20091.416052151|-20091.416052151|-20091.416052151|-20091.416052151|-20091.416052151|-20091.416052151|-20091.416052151|-20091.416052151|-20091.416052151|-20091.416052151|-20351.573391279|-20420.637101421|-21059.596779357|-21279.551977063||-21721.168863403|-21810.187626003|-22018.541806671|-22479.989884778|-22479.989884778|-22555.544316421|-22675.604796023|-22961.783106692|20556.9780311|20556.9780311|20556.9780311|20556.9780311|20556.9780311|20556.9780311|20556.9780311|20556.9780311|20556.9780311|20556.9780311|20556.9780311|20383.757096632|20383.757096632|20383.757096632|20383.757096632|20223.618996257|20050.734817488|20050.734817488|20050.734817488|20050.734817488|20050.734817488|20050.734817488|20050.734817488|20050.734817488|20050.734817488|20050.734817488|20050.734817488|20050.734817488|20050.734817488|19908.4153875|19908.4153875|19908.4153875|19712.128208334|||19165.741820353|19165.741820353|19165.741820353|19165.741820353|18636.935355948|18531.039284387|18270.043649319|18187.826277021|17243.140307801|-18362.124969058|-18362.124969058|-18362.124969058|-18362.124969058|-18470.116555636|-18470.116555636|-18470.116555636|-18480.399797384|17441.428115742|17441.428115742|17441.428115742|17441.428115742|17441.428115742|17441.428115742|17441.428115742|17441.428115742|17441.428115742|17441.428115742|17441.428115742|||17441.428115742|17441.428115742|17441.428115742||17441.428115742|17441.428115742|17441.428115742|17441.428115742|17441.428115742|17368.253461935
09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||35335.651454817|35335.651454817|35200.723838686|34739.693154095|34144.103504551|33971.226116167|33743.029017964|33620.032242182|33526.098281594|33526.098281594|33526.098281594|33526.098281594|33526.098281594|33526.098281594|33526.098281594|32903.99809066|32469.133445259|-34331.203133894|-34331.203133894|-34331.203133894|-34331.203133894|-34331.203133894|-34331.203133894|-34331.203133894|-34331.203133894|-34331.203133894|-34543.003482105|-34561.539115149|-34561.539115149|-34561.539115149|-34561.539115149|-34561.539115149|-34712.821239055|-35091.137332167|-35091.137332167|-35212.374813518|-35374.860903909||-35458.149364607|-35458.149364607|-35458.149364607||-35458.149364607||-35458.149364607|-35458.149364607|-35458.149364607|-35458.149364607|-35458.149364607|-35458.149364607|-35458.149364607|-35458.149364607||||-35458.149364607|-35458.149364607|-35458.149364607|-35458.149364607|-35458.149364607|-36078.499294008|-36473.332548898|-36556.480609887|-36984.97845543|-37059.504054087|-37059.504054087|-37059.504054087|-37203.133530487|-37203.133530487|-37203.133530487|-37203.133530487|-37203.133530487|-37203.133530487|-37203.133530487|-37203.133530487|-37203.133530487||-37203.133530487|-37531.259478319|-37679.949973233|-37679.949973233|-37694.388859148|-37979.876510164|-38383.196122404|-38714.554394375|-38714.554394375|-38714.554394375|-38714.554394375|-38714.554394375|-38714.554394375|-38714.554394375|-38714.554394375|-38714.554394375|-38714.554394375|-38714.554394375|-38714.554394375|-38714.554394375|-38714.554394375|-38714.554394375|-38714.554394375|-38714.554394375|-38714.554394375|-38714.554394375|-39213.393771528|-39359.326412809|-39893.696014232|-40134.192610163|-40134.192610163|-40341.891647864|-40341.891647864|-40341.891647864|-40341.891647864|-41288.212942071|-42120.236602301|-42658.596224779|-43665.106916421|-43671.316931552|-43671.316931552|-43671.316931552|-43671.316931552|-43671.316931552|-43671.316931552|-44262.574368391|-44860.605735015|-44860.605735015|-44860.605735015||-44860.605735015|-44860.605735015|-44860.605735015|-44860.605735015|-44860.605735015|-44860.605735015|-44860.605735015|-44860.605735015|-44860.605735015|-44860.605735015|-44860.605735015|-45031.228594461|-45351.365104956|-45534.850116618|-45914.896111225||-45914.896111225|-45914.896111225|-45914.896111225|-45914.896111225|-45914.896111225|-45914.896111225||-45914.896111225|-45914.896111225||-45914.896111225|-45914.896111225|-45914.896111225|-45914.896111225|-45914.896111225|-45914.896111225|-45914.896111225|-45914.896111225|-45914.896111225|-45914.896111225|-46797.10679025|-47085.555524077|-47085.555524077|-47085.555524077||-47085.555524077|-47085.555524077|-47085.555524077|-47085.555524077|-47085.555524077|-47085.555524077|-47085.555524077|-47118.176381766|-47118.176381766|-47118.176381766|-47118.176381766|-47317.418201962|-47334.32869942|-47334.32869942|-47334.32869942|-47334.32869942|-47334.32869942|-47334.32869942|-47334.32869942|-47334.32869942|-47529.809666023|-47805.520696409|-47805.520696409|-47805.520696409|-47805.520696409|-47805.520696409|43278.36834868||43278.36834868|43278.36834868|43278.36834868|43278.36834868|43278.36834868|42970.409276311|42630.134909026|42630.134909026|41231.913172155|41231.913172155|41231.913172155|41231.913172155|41231.913172155|||41210.459080172|40669.954533525|39930.50503725|39206.116708055|38406.796342284|37146.440380315|-39173.699164566|-39173.699164566|-39173.699164566|-39173.699164566|-39173.699164566|-39312.956467622|-39312.956467622|-39312.956467622|-39312.956467622|-39312.956467622|-39689.396075136|-40182.662305706|-40766.84700634|-41432.607784822|-41497.348870976|-41497.348870976|-41497.348870976|-41497.348870976|-41497.348870976|-41645.612514823|-41645.612514823|-41645.612514823|||-41645.612514823|-41725.680572026|-42384.089524473||-42671.210582748|-42806.900647498|-43004.889608331|-43038.766231479|-43084.740257199|-43358.044730221
09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||11914.025521745|11914.025521745|11914.025521745|11914.025521745|11914.025521745|11914.025521745|11914.025521745|11914.025521745|11914.025521745|-14468.237105209|-14468.237105209|-14468.237105209|-14468.237105209|-14468.237105209|-14468.237105209|-14468.237105209|-14468.237105209|-14468.237105209|-14513.596783566|-14720.324805989|-14720.324805989|-14720.324805989|-14742.605569864|12794.88948841|12794.88948841|12794.88948841|12794.88948841|12672.654987122|11757.394430136|11196.699539056|-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238||-12370.283699238|-12370.283699238|-12370.283699238||-12370.283699238||-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238||||-12370.283699238|-12370.283699238|-12370.283699238|-12370.283699238|-12433.648554708|-12577.387283009|-12708.208092233|-12715.123884835|-12715.123884835|-12715.123884835|-12715.123884835|-12715.123884835|-12715.123884835|-12715.123884835|-12980.137649817|-13071.819610908|-13182.005131127|-13182.005131127|-13182.005131127|-13182.005131127|-13182.005131127||-13182.005131127|-13182.005131127|-13182.005131127|-13182.005131127|-13182.005131127|-13182.005131127|-13182.005131127|-13565.005701253|-14132.727025229|-14132.727025229|-14132.727025229|-14132.727025229|-14324.107438554|-14324.107438554|-14338.452709505|-14461.058566116|-14770.620629018|-14935.081346908|-14935.081346908|-14935.081346908|-14935.081346908|-14935.081346908|-14935.081346908|-14935.081346908|-14935.081346908|-14935.081346908|-14935.081346908|-14935.081346908|-14935.081346908|-15084.534829898|-15256.149810998|-15390.7541989|-15390.7541989|-15390.7541989|-15509.171332111|-15593.668311248|-15593.668311248|-15806.853679164|-16204.837421294|-16356.48602366|-16394.984470733|-16617.204967481|-16775.227741645|-17026.364157384|-17347.071285982|15756.352118335|15756.352118335|15756.352118335|15756.352118335||15756.352118335|15756.352118335|15756.352118335|15756.352118335|15756.352118335|15756.352118335|15756.352118335|15756.352118335|15756.352118335|15756.352118335|15756.352118335|15756.352118335|15756.352118335|15756.352118335|15756.352118335||15756.352118335|15667.057909261|15454.577665755|15454.577665755|15268.631914616|15268.631914616||15268.631914616|15045.146571795||-16430.355430583|-16430.355430583|-16430.355430583|-16430.355430583|-16430.355430583|-16442.617145092|-16645.130161214|-16678.477956904|-16844.975507671|-16984.972786301|-17199.166193992|15293.151114942|15293.151114942|15293.151114942||15293.151114942|15293.151114942|15293.151114942|15293.151114942|15293.151114942|15293.151114942|15293.151114942|15293.151114942|15293.151114942|15153.272981409|15153.272981409|14731.414423788|-16276.701750633|-16276.701750633|-16276.701750633|-16443.557500704|-16657.286111893|-16757.540124326|-17035.60013814|-17094.000153488|-17246.666837209|-17336.296485788|-17446.99609532|-17625.551217022|-17891.723574469|-18301.915082744|-18563.238980826||-18660.495625992|-18660.495625992|-18660.495625992|-18660.495625992|-18660.495625992|-18660.495625992|-18660.495625992|-18660.495625992|-18660.495625992|-18660.495625992|-18660.495625992|-18660.495625992|-18660.495625992|||-18709.995139991|-19004.439044434|16812.698346544|16812.698346544|16812.698346544|16812.698346544|16812.698346544|16812.698346544|16812.698346544|16812.698346544|16812.698346544|16812.698346544|16812.698346544|16792.998162826|16791.341787142|16791.341787142|16791.341787142|16518.140202929|16518.140202929|16518.140202929|16518.140202929|16082.483949674|16082.483949674|16082.483949674|16082.483949674|16082.483949674|16082.483949674|16082.483949674|||15668.88423971|15668.88423971|15668.88423971|15668.88423971|15120.426933011|14831.029925568|14747.913047754|14747.913047754|14747.913047754|14747.913047754
09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-237291.86785351|-238679.85317057|-240144.28130063|-249326.97922293|-260835.53246992|-263176.5832962|-263176.5832962|226425.85322815|226425.85322815|226425.85322815|226425.85322815|226425.85322815|226425.85322815|226425.85322815|226425.85322815|226425.85322815|226425.85322815|226201.65380468|226201.65380468|226201.65380468|226201.65380468|226201.65380468|226201.65380468|226201.65380468|226201.65380468|226201.65380468|226201.65380468|226201.65380468|226201.65380468|221862.94867187|220769.0724344|220769.0724344|215225.3809395|215225.3809395|215225.3809395|215225.3809395|213704.17399938||213704.17399938|206282.41555487|196094.56187021||196094.56187021||196094.56187021|196094.56187021|196094.56187021|196094.56187021|189799.51318912|188360.57021014|186122.85578904|181164.28421005||||175988.09356672|174347.8817408|170830.75609689|-197003.86592483|-197003.86592483|-204087.62880537|-212819.58756152|-216127.3195128|-219926.93767013|-219926.93767013|-221130.66719187|-221130.66719187|-221130.66719187|-221130.66719187|-221130.66719187|-221500.7413243|-226584.157027|-228365.73003|-229687.45238896|-229687.45238896|-229687.45238896||-229687.45238896|-229687.45238896|-229687.45238896|-229687.45238896|-229687.45238896|-229687.45238896|-229687.45238896|-229687.45238896|-246847.16932107|-247607.9659123|-251286.62879145|204857.97694286|204857.97694286|204857.97694286|204857.97694286|204857.97694286|204857.97694286|204857.97694286|204857.97694286|204857.97694286|204857.97694286|201703.30771429|189003.6752381|187340.34192311|187340.34192311|187340.34192311|187340.34192311|187340.34192311|187340.34192311|187340.34192311|187340.34192311|187340.34192311|187340.34192311|178475.64213299|178475.64213299|178475.64213299|178475.64213299|178475.64213299|177334.04681443|176676.7186827|175960.7638058|175960.7638058|164656.40422867|153757.11580964|152171.62662501|152171.62662501|152171.62662501|150212.91847224|-171319.24278385||-171319.24278385|-171319.24278385|-171319.24278385|-171319.24278385|-171319.24278385|-171319.24278385|-171319.24278385|-171319.24278385|-171319.24278385|-171319.24278385|-174176.9364265|-175891.04047389|-176084.48941543|-178588.3215727|156598.73554294||156598.73554294|156598.73554294|156598.73554294|156598.73554294|156598.73554294|156598.73554294||156598.73554294|156598.73554294||156598.73554294|156598.73554294|156598.73554294|156598.73554294|156598.73554294|156598.73554294|156598.73554294|156598.73554294|156598.73554294|156598.73554294|156598.73554294|156598.73554294|156598.73554294|156598.73554294||156598.73554294|156598.73554294|156598.73554294|156598.73554294|156598.73554294|156598.73554294|156598.73554294|156598.73554294|156008.1937461|156008.1937461|156008.1937461|156008.1937461|156008.1937461|156008.1937461|156008.1937461|156008.1937461|156008.1937461|156008.1937461|156008.1937461|156008.1937461|156008.1937461|156008.1937461|155875.770829|148539.74536556|138066.38373951|130562.64859945|124452.94288828|124192.15876476|121730.17640529|120683.31200408|120683.31200408|120683.31200408|120683.31200408|120683.31200408|115059.23556009|113989.79698776|113989.79698776|110277.55220862|110102.83578736|105564.26198595|-121512.02405416|-121512.02405416||-121512.02405416|-121512.02405416|-121512.02405416|-121512.02405416|-121512.02405416|-121512.02405416|-122174.47117129|-122877.19019032|-127391.32243369|-130784.8027041|-134816.44744899|118124.05060981|118124.05060981|118124.05060981|118124.05060981|118124.05060981|118124.05060981|118124.05060981|118124.05060981|118124.05060981|118124.05060981|118124.05060981|118124.05060981|118124.05060981|118124.05060981|118124.05060981|118124.05060981|118124.05060981|||118124.05060981|118124.05060981|118124.05060981|118124.05060981|118124.05060981|117712.34651551|117712.34651551|117712.34651551|114280.38501724|113911.94180344
09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-3492.2750933059|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3492.2750933059|-3513.0834370065|-3553.1482633406|-3645.9980703784|-3826.1089670871|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494||-3851.6653971494|-3851.6653971494|-3851.6653971494||-3851.6653971494||-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494||||-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3851.6653971494|-3920.1837746104|-4028.2597495671|-4073.0663884079|-4269.7959871199|-4322.5510967999|-4356.05073679|-4356.05073679|-4396.6675762839|-4396.6675762839|-4510.186195871|-4516.8735509678|-4578.5131069518|-4578.5131069518|-4578.5131069518|-4578.5131069518|-4578.5131069518||-4578.5131069518|-4578.5131069518|-4578.5131069518|-4578.5131069518|-4578.5131069518|-4578.5131069518|-4578.5131069518|-4678.0701188354|-5033.4112431504|-5083.2854853709|-5083.2854853709|-5099.4838726343|-5130.5059981266|-5130.5059981266|-5130.5059981266|-5231.1177756963|-5345.6864174403|-5355.7626860448|-5461.0959086972|-5461.0959086972|-5542.8843429969|-5588.2048255522|-5601.8942506135|-5641.5491673483|-5743.0506654932|-5743.0506654932|-5743.0506654932|-5743.0506654932|-5743.0506654932|-5743.0506654932|-5743.0506654932|-5891.7229616591|-5897.1114018173|-5897.1114018173|-5897.1114018173|-5897.1114018173|-5897.1114018173|5429.8677615675|5429.8677615675|5429.8677615675|5176.5197350749|-5722.2595863272|-5722.2595863272|-5750.843984808|-5760.2394874173|-5760.2394874173|-5823.0438749081|-5831.2831502944|-5831.2831502944||-5831.2831502944|-5831.2831502944|-5868.6479447715|-5917.9421608572|-5992.7135120636|-6046.3216900735|-6046.3216900735|-6046.3216900735|-6106.5702352577|-6106.5702352577|-6106.5702352577|-6106.5702352577|-6106.5702352577|-6106.5702352577|-6106.5702352577||-6106.5702352577|-6106.5702352577|-6106.5702352577|-6106.5702352577|-6106.5702352577|-6106.5702352577||-6106.5702352577|-6106.5702352577||-6195.9399660599|-6195.9399660599|-6195.9399660599|-6210.4888511776|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625||-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6234.281229625|-6304.7569218056|-6330.2622767626|-6330.2622767626|-6330.2622767626|-6330.2622767626|-6330.2622767626|-6456.9580852918|-6529.953428102|-6580.5038090022|-6638.4482976711|-6638.4482976711|-6638.4482976711|-6732.1953663174|-6732.1953663174|-6732.1953663174|-6732.1953663174|-6732.1953663174|-6732.1953663174|-6810.7726292416|-6963.6362547129|-7019.5958385699|-7216.7731539665|-7238.5845733423|-7238.5845733423|-7238.5845733423|-7353.9828592692|-7421.0920658546|-7526.2720244573|-7526.2720244573|-7526.2720244573|-7526.2720244573|-7526.2720244573||-7526.2720244573|-7526.2720244573|-7633.6355827303|-7797.3728697004|-7818.9171230869|-7818.9171230869|6263.9734405547|6263.9734405547|6263.9734405547|6263.9734405547|6263.9734405547|6013.3038228385|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|||5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413|5744.6139979413
09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI||111683.17400548|111683.17400548|110452.35483324|110452.35483324|110452.35483324|110452.35483324|110452.35483324|108947.06092582|107235.62325091|-117813.16376938|-117813.16376938|-117813.16376938|-117813.16376938|-119859.07085486|-122104.52317207|-123703.11502725|-123703.11502725|-123958.35074307|-123958.35074307|-123958.35074307|-123958.35074307|-123958.35074307|-123958.35074307|-124414.83415897|-124696.70883823|-124696.70883823|-125589.14671387|-125589.14671387|-126849.0519043|-128504.50211589|-129260.55790654|-131439.50878505|-132666.12087227|-133579.77885466|-133579.77885466|-133955.30983851|-134644.78870945||-135544.20967717|-136621.34408575|-136707.04898416||-137162.49143351||-137162.49143351|-137162.49143351|-137162.49143351|-137162.49143351|-137162.49143351|-137162.49143351|-137162.49143351|-137162.49143351||||-137162.49143351|-137162.49143351|-137452.76825946|-138278.72624625|-138278.72624625|-138987.47360694|-139739.47358882|-139739.47358882|-140804.97065424|-141594.41183805|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766||131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766|131055.6768766|130350.75208511|126703.53922437|126703.53922437|126703.53922437|126703.53922437|125576.15469375|125440.17188194|123372.43442215|123372.43442215|122530.48269128|-134266.68803546|-134266.68803546|-134901.87559495|-135140.97288328|-135539.96987031|-136099.96652257|-137288.85169174|-137672.01878154|-137672.01878154|-137672.01878154|-139246.68753504|-140519.4826018|-140519.4826018|-140519.4826018|-140519.4826018|-142910.53622422|132498.83379085|132498.83379085|132498.83379085|132498.83379085|132498.83379085|132498.83379085|132498.83379085|131232.03754539|129563.37505044|126703.75005604|125876.38895115|124470.54006861|-131726.84561509||-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509||-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509||-131726.84561509|-131726.84561509||-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-131726.84561509|-132185.38401677|-132300.4266853|-133350.47409477|125105.77301093||125105.77301093|125105.77301093|125105.77301093|125105.77301093|124634.28766782|124634.28766782|123660.31963091|-128516.6677277|-128516.6677277|-128516.6677277|-128516.6677277|-128516.6677277|-128516.6677277|-128516.6677277|-128516.6677277|-128516.6677277|-128516.6677277|-128516.6677277|-128516.6677277|-128516.6677277|-128516.6677277|-128516.6677277|-128516.6677277|-128516.6677277|-129629.63080856|-131144.03423173|-131254.4824797||-131632.75831078|-132503.06478976|-133253.40532195|-134087.11702439|-134441.24113821|-134779.15682024|-134849.0631336|-135915.625704|-136329.78481975|-136329.78481975|-137003.43804907|-137003.43804907|-138240.04697417|-138240.04697417||-140313.02095576|-140313.02095576|-141025.25867896|-141025.25867896|-141025.25867896|-141025.25867896|-141025.25867896|-141025.25867896|-141025.25867896|-141025.25867896|-141025.25867896|-141025.25867896|-141579.33170243|-141579.33170243|-141788.14633603|-144581.2737067|-146568.23914407|-146568.23914407|-147003.59904897|-148370.66560996|-150684.07289996|-151443.41433329|-152854.83251023|-152854.83251023|-155949.81390026|146154.38609819|146154.38609819|146154.38609819|||146154.38609819|146154.38609819|146154.38609819||146154.38609819|146154.38609819|146154.38609819|146154.38609819|146154.38609819|146154.38609819
09299|43717|/equities/hd-greenfood|KRX300/KOSPI||4631.9846898157|4576.6496553508|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4492.2408412744|4314.4342680827|-4717.2155797316|-4717.2155797316|-4717.2155797316|-4717.2155797316|-4717.2155797316|-4717.2155797316|-4717.2155797316|-4728.2950885907|-4737.2723206563|-4768.3581340625|-4819.8423711806|-4827.4872498782|-4827.4872498782|-4827.4872498782|-4827.4872498782|-4827.4872498782|-4852.485833198|-4900.8175924423||-4916.7417693803|-4987.6441597287|-4987.6441597287||-5082.3823996986||4549.6017813857|4549.6017813857|4549.6017813857|4549.6017813857|4549.6017813857|4549.6017813857|4470.6686459841|4459.0244898036||||4459.0244898036|4459.0244898036|4459.0244898036|4459.0244898036|4355.1167176526|4355.1167176526|4355.1167176526|4355.1167176526|4355.1167176526|4355.1167176526|4355.1167176526|4355.1167176526|4355.1167176526|4355.1167176526|4279.0185751696|4114.4650835218|-4531.4641491755|-4531.4641491755|-4531.4641491755|-4531.4641491755|-4531.4641491755||-4531.4641491755|-4531.4641491755|-4531.4641491755|-4531.4641491755|-4531.4641491755|-4531.4641491755|-4531.4641491755|-4531.4641491755|4070.5072232402|4070.5072232402|4062.1385472101|4062.1385472101|4033.7650524557|-4438.1604290671|-4438.1604290671|-4509.9004767412|-4595.1671963791|-4601.8524404212|-4612.4225180617|-4612.4225180617|-4612.4225180617|-4612.4225180617|-4612.4225180617|-4612.4225180617|-4632.1265655083|-4632.1265655083|-4675.1406283426|-4687.6562537139|-4693.0941403876|-4693.0941403876|-4707.8940004785|-4707.8940004785|-4722.6165861478|-4722.6165861478|-4722.6165861478|-4722.6165861478|-4722.6165861478|-4722.6165861478|-4722.6165861478|-4722.6165861478|-4722.6165861478|-4722.6165861478|-4722.6165861478|-4722.6165861478|-4722.6165861478|-4722.6165861478|-4722.6165861478|-4753.1850957198|-4813.816773022||4351.2507087672|4351.2507087672|4351.2507087672|4351.2507087672|4351.2507087672|4351.2507087672|4351.2507087672|4351.2507087672|4351.2507087672|4351.2507087672|4351.2507087672|4351.2507087672|4351.2507087672|4351.2507087672|4351.2507087672||4351.2507087672|4329.1674541858|4299.3527268731|4266.2252520812|4249.3766225898|4249.3766225898||4249.3766225898|4249.3766225898||4229.0295806554|4173.8019514264|4173.8019514264|4133.98072898|4133.98072898|4133.98072898|4123.4789104754|4123.4789104754|4123.4789104754|4123.4789104754|4123.4789104754|4123.4789104754|4123.4789104754|4123.4789104754||4123.4789104754|4123.4789104754|4123.4789104754|4123.4789104754|4026.3225101405|4026.3225101405|4026.3225101405|4026.3225101405|4026.3225101405|4026.3225101405|4026.3225101405|4026.3225101405|3972.8583446006|-4516.5336800206|-4516.5336800206|-4516.5336800206|-4516.5336800206|-4516.5336800206|-4516.5336800206|-4516.5336800206|-4609.3625679267|-4609.3625679267|-4676.2361865852|-4708.3179850947|-4743.1310945496|-4876.2567717218|-4944.3910761998||-4944.3910761998|-4982.1011957775|-5019.5568841972|-5082.8409824414|4404.2659127324|4404.2659127324|4404.2659127324|4404.2659127324|4404.2659127324|4404.2659127324|4404.2659127324|4404.2659127324|4404.2659127324|||4404.2659127324|4404.2659127324|4223.0732363694|4048.9702626327|4013.0225140363|3845.3027933736|3700.6142148596|3622.6269053996|3408.4743393328|3369.1381548143|3357.3757275714|-3554.1932080621|-3554.1932080621|-3554.1932080621|-3554.1932080621|-3554.1932080621|-3584.659120069|-3620.1768000767|-3631.0297778629|-3656.1441976255|-3657.9866637352|-3657.9866637352|-3669.985181928|-3682.2057576978|-3716.6175085531|-3755.6861206145|-3800.2068006828|3595.5364263332|||3595.5364263332|3595.5364263332|3595.5364263332||3565.8738070369|3558.4368253333|3558.4368253333|3558.4368253333|3558.4368253333|3558.4368253333
09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP||10685.251880464|10668.05764496|10572.841827733|10462.602030815|10264.002256461|-11368.779165588|-11368.779165588|-11368.779165588|-11368.779165588|-11368.779165588|-11368.779165588|-11423.616253812|-11423.616253812|-11547.906948681|10777.579564466|10777.579564466|10777.579564466|10777.579564466|10777.579564466|10777.579564466|-11471.402169825|-11471.402169825|-11471.402169825|-11471.402169825|-11471.402169825|-11471.402169825|-11532.113522027|-11553.459468919|-11666.621632133|-11848.468480147|-11982.742755719|-12053.047506355|-12054.497229283|-12201.663588092|-12227.403986769|-12510.448874188|11388.731695168||11388.731695168|11388.731695168|11388.731695168||11388.731695168||11388.731695168|11181.368550187|11054.956675885|11054.956675885|11054.956675885|11054.956675885|11054.956675885|11054.956675885||||11054.956675885|11054.956675885|11054.956675885|11054.956675885|11054.956675885|11054.956675885|11054.956675885|-11788.861071509|-11788.861071509|-11788.861071509|-11788.861071509|-11788.861071509|-11890.956746121|-11917.763234529|-11917.763234529|-11917.763234529|-11917.763234529|-11917.763234529|-11917.763234529|-11998.070260588|-12111.506494553||-12111.506494553|-12267.229438392|-12275.944372737|-12275.944372737|-12275.944372737|-12275.944372737|-12275.944372737|-12275.944372737|-12583.758115832|-12583.758115832|-12583.758115832|-12583.758115832|-12583.758115832|-12583.758115832|-12583.758115832|-12583.758115832|-12630.842350924|-12681.491501027|-12782.768334475|-12799.742593861|-12865.82510429|-12994.479643898|-12994.479643898|-12994.479643898|-12994.479643898|-12994.479643898|-12994.479643898|-12994.479643898|-12995.532937664|-13111.147708516|-13162.941898351|-13322.71322039|-13479.681355989|-13491.312617766|-13637.01401974|-13730.135683483|-13730.135683483|-13730.135683483|-13730.135683483|-13730.135683483|-14035.706314981|13073.945502222|13073.945502222|13073.945502222|13073.945502222|13073.945502222|13073.945502222|13073.945502222|13073.945502222||13073.945502222|13073.945502222|13073.945502222|13073.945502222|13073.945502222|13073.945502222|13073.945502222|13073.945502222|13073.945502222|13073.945502222|13073.945502222|13073.945502222|13073.945502222|13073.945502222|13073.945502222||13073.945502222|13073.945502222|13073.945502222|13073.945502222|13073.945502222|13073.945502222||13073.945502222|13073.945502222||13073.945502222|12916.050558024|12639.63075214|12639.63075214|12639.63075214|12639.63075214|12639.63075214|12639.63075214|12639.63075214|12639.63075214|12639.63075214|12639.63075214|12639.63075214|12639.63075214||12639.63075214|12639.63075214|12639.63075214|12636.256391267|12500.840434741|12378.156038601|12347.395598446|12149.562467217|12149.562467217|12140.624963575|11902.361070638|-12723.009505297|-12723.009505297|-12723.009505297|-12725.010561441|-12839.456179379|-12923.284643755|-12963.649604172|-12969.055115746|-13025.061239718|-13090.623599687|-13121.803999652|-13216.027434365|-13216.027434365|-13216.027434365|-13311.697149295|-13372.550905799||-13372.550905799|-13372.550905799|-13372.550905799|12330.696699692|12330.696699692|12330.696699692|12330.696699692|12330.696699692|12251.329666325|-13295.51533118|-13295.51533118|-13295.51533118|-13295.51533118|||-13295.51533118|-13295.51533118|-13295.51533118|-13295.51533118|-13301.564151848|-13301.564151848|-13301.564151848|-13301.564151848|-13301.564151848|-13301.564151848|-13301.564151848|-13301.564151848|-13301.564151848|-13301.564151848|-13301.564151848|-13301.564151848|-13352.849057609|-13521.498952899|-13688.332169888|-13774.813522098|-13880.557625188|-13880.557625188|-13880.557625188|-13880.557625188|-13880.557625188|-13964.912826955|-13964.912826955|-13964.912826955|||-13964.912826955|-13964.912826955|-14083.239363088||-14083.239363088|-14083.239363088|-14083.239363088|-14083.239363088|-14083.239363088|-14083.239363088
09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||55066.503831378|55066.503831378|55066.503831378|54123.893145976|51943.21460664|51868.009725707|51868.009725707|51868.009725707|51868.009725707|51868.009725707|51868.009725707|51373.675892603|51373.675892603|51373.675892603|50809.639880669|47405.155422966|46855.72824774|45556.364719711|-55722.389234924|-55722.389234924|-56472.323807218|-56472.323807218|-56472.323807218|-56472.323807218|-56472.323807218|-57166.470896909|49660.507851465|49660.507851465|49660.507851465|49660.507851465|49660.507851465|49660.507851465|49472.786501628|49410.847532874|49410.847532874|49034.275036527|47888.083373919||47720.092637688|-53225.483156138|-53225.483156138||-53225.483156138||-53225.483156138|-53225.483156138|-53225.483156138|-53225.483156138|-53225.483156138|-53225.483156138|-53409.381194271|-53409.381194271||||-53409.381194271|-53409.381194271|-53409.381194271|-53409.381194271|-53409.381194271|-54107.645771412|-56405.717523791|-56900.797248657|-58367.552498508|-59263.947220564|-59521.052467294|-60123.391630326|-61764.879589251|-62433.199543613|-63279.242736732|-63279.242736732|-63279.242736732|-63279.242736732|-63279.242736732|-63354.714151924|-63710.37606574||-63710.37606574|-63710.37606574|-65055.973406377|-65257.32877058|-65257.32877058|-65257.32877058|-65257.32877058|-65705.365300644|56510.786357523|56510.786357523|56510.786357523|56510.786357523|56510.786357523|56510.786357523|56510.786357523|56510.786357523|56510.786357523|56419.0997676|56419.0997676|56419.0997676|56419.0997676|53826.777519556|49551.975021729|-57614.228368236|-57614.228368236|-58004.698186929|-58732.997985476|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543||53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|53245.118295543|51640.140855428|51640.140855428|51640.140855428|51640.140855428|51640.140855428|51640.140855428|51640.140855428|51640.140855428||-57043.33200131|-57043.33200131|-57043.33200131|-57043.33200131|-57043.33200131|-57043.33200131||-57043.33200131|-57043.33200131||-57043.33200131|-57043.33200131|-57043.33200131|-57043.33200131|-57043.33200131|-57043.33200131|-57043.33200131|-57043.33200131|-57353.702223677|-57715.224692975|51797.057929293|51797.057929293|51797.057929293|51797.057929293||51797.057929293|51797.057929293|51797.057929293|51797.057929293|51797.057929293|51797.057929293|51797.057929293|51797.057929293|51741.175476992|51246.86789382|51246.86789382|51246.86789382|51246.86789382|51246.86789382|51246.86789382|51246.86789382|51246.86789382|51246.86789382|49546.519882022|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671||49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|49259.005482671|||49259.005482671|49259.005482671|49259.005482671|49259.005482671|46259.266427325|46259.266427325|46259.266427325|46259.266427325|46259.266427325|45229.740474805|-50312.304752917|-50312.304752917|-50312.304752917|-50312.304752917|-50312.304752917|-50312.304752917|-51227.560836574|-51926.250802849|-51926.250802849|-51926.250802849|-51926.250802849|-51926.250802849|-52064.507164012|-52064.507164012|-52460.563515568|47585.631486283|47585.631486283|47585.631486283|||47585.631486283|47585.631486283|47585.631486283||47585.631486283|46722.923873648|46428.248748498|-50909.343090488|-50909.343090488|-50909.343090488
09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-30558.13057119|25670.671611184|25670.671611184|25670.671611184|25670.671611184|25670.671611184|25670.671611184|25670.671611184|25670.671611184|25670.671611184|25670.671611184|25670.671611184|25670.671611184|25670.671611184|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-29902.85417111|-30375.393523456|26289.901274465|26289.901274465|26289.901274465|26289.901274465|26289.901274465|26289.901274465|26289.901274465|26289.901274465||25955.445860516|25167.16206724|24794.0689636||23785.076626223||-28106.419480719|-28106.419480719|-28106.419480719|-28106.419480719|-28106.419480719|-28106.419480719|-28106.419480719|-28106.419480719||||-28106.419480719|-28106.419480719|-28106.419480719|-28106.419480719|-28218.243867465|-28287.062918334|-28287.062918334|-28287.062918334|-28492.978911523|-28492.978911523|-28661.643235026|-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295||-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295|-28913.058045295|-30883.953383661|-31846.849634652|-31846.849634652|-31846.849634652|-32193.72181628|-32278.668908988|-32278.668908988|-34304.076565542|-34393.418406158|-34851.020451286|27969.539750837|27969.539750837|27969.539750837|27969.539750837|27969.539750837|27969.539750837|27969.539750837|27969.539750837|27969.539750837|27969.539750837|27969.539750837|27969.539750837|26591.155278708|-31144.129962295|-31144.129962295|-31144.129962295|-31144.129962295|-31144.129962295|-31144.129962295|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783||26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|26763.563592783|24559.515103092|23135.572336769|22526.408814278|22526.408814278|22526.408814278|22526.408814278|22526.408814278||||||22526.408814278|22526.408814278||22526.408814278|22526.408814278||22526.408814278|22526.408814278|22526.408814278|22526.408814278|22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832||22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832|22359.631754832|21941.257505369|21846.683820807|21846.683820807|21846.683820807|21840.759800897|21045.288667664|20783.523549607|20783.523549607|20783.523549607|20006.993851898|20006.993851898|20006.993851898|20006.993851898|20006.993851898|19641.104279886|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19621.710082396|19035.233424885|18001.70648961|||18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|18001.70648961|17976.239741777|17976.239741777|17976.239741777|17976.239741777|17976.239741777|17976.239741777|17634.370051576|17634.370051576|17347.63339064|17031.814878489|16600.349864988|-18603.297151539|-18603.297151539|||-18603.297151539|-18603.297151539|-18603.297151539||-18685.330168376|-18990.366853751|17141.259101249|17141.259101249|17141.259101249|17141.259101249
09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-113359.98890031|-113359.98890031|-113359.98890031|-113359.98890031|-115861.09877812|-118162.33197569|-119158.14663966|-121142.38515518|-123097.09461686|-124224.54957429|113803.84960992|113803.84960992|113803.84960992|113803.84960992|113803.84960992|113803.84960992|113803.84960992|113803.84960992|113803.84960992|111883.45109099|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252|-124664.73325252||-125471.92583613|-126757.69537348|-128008.55041498||-128087.27823887||-130932.19241388|-130932.19241388|-130932.19241388|-130932.19241388|-130932.19241388|-130932.19241388|-130932.19241388|-130932.19241388||||-130932.19241388|-130932.19241388|-130932.19241388|-130932.19241388|-130932.19241388|-130932.19241388|117617.29002375|117617.29002375|117617.29002375|117617.29002375|117617.29002375|117596.98891528|116763.32101697|115725.91224108|114670.87930998|114670.87930998|113978.75478886|112437.50532096|111897.2281344|110180.25348267|108055.83720296||105529.42864563|105529.42864563|104876.33797105|104876.33797105|104876.33797105|104876.33797105|104876.33797105|104876.33797105|104876.33797105|104876.33797105|104876.33797105|104876.33797105|103373.70885673|103343.00984081|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|101255.54024795|99667.266942163|-108414.70616275|-108414.70616275|-108414.70616275|-108414.70616275|-108414.70616275||-108414.70616275|-109101.0305788|-109101.0305788|-109101.0305788|-109101.0305788|-109267.81175422|-109414.23528246|-109876.92809163|-111313.25343514|-111836.94826127|-112774.38695696|-112974.26169032|-112974.26169032|-112974.26169032|-112974.26169032||-112974.26169032|-112974.26169032|-114104.73521146|-114977.48356829|-115030.5372981|-116595.04144234||109223.22532394|109223.22532394||109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394||109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|109223.22532394|108798.02813771|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|107199.34730183|105843.71922425|105074.8650257|105074.8650257|105074.8650257||105074.8650257|105074.8650257|105074.8650257|105074.8650257|105074.8650257|105074.8650257|105074.8650257|105074.8650257|105074.8650257|105074.8650257|105074.8650257|105074.8650257|105074.8650257|||105074.8650257|105074.8650257|103510.32719222|103510.32719222|102200.36354691|99812.84437162|99812.84437162|99812.84437162|98275.382635134|-103872.19242195|-103872.19242195|-103872.19242195|-103872.19242195|-103872.19242195|-103872.19242195|-103872.19242195|-103872.19242195|-103872.19242195|-103872.19242195|95242.360773666|95242.360773666|95242.360773666|95242.360773666|95242.360773666|95242.360773666|95242.360773666|95242.360773666|93180.400859629|||93035.529299902|93035.529299902|93035.529299902||92733.921444336|90498.801604817|90451.743644799|90451.743644799|90451.743644799|90451.743644799
09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP||19293.038108049|19293.038108049|19014.486786721|18763.182878709|18763.182878709|18763.182878709|18763.182878709|18608.536531899|-20250.678201648|-20250.678201648|-20250.678201648|-20250.678201648|-20290.753557387|-20716.948397097|-21002.759956839|-21002.759956839|-21002.759956839|-21002.759956839|-21002.759956839|-21002.759956839|-21002.759956839|-21002.759956839|-21002.759956839|-21002.759956839|-21002.759956839|-21002.759956839|-21139.641922024|-21139.641922024|-21216.824357804|-21351.82019482|-21351.82019482|-21550.355772022|-21719.839746692|-21872.044162991|-21941.160181101|-22017.537971332|-22017.537971332||-22017.537971332|-22024.899516796|-22024.899516796||-22024.899516796||-22024.899516796|-22024.899516796|-22024.899516796|-22024.899516796|-22024.899516796|-22024.899516796|-22024.899516796|-22024.899516796||||-22024.899516796|-22024.899516796|-22133.221685329|-22174.779858431|-22174.779858431|-22270.310953812|-22497.567726458|-22716.741918287|-22900.607306527|-22900.607306527|-23031.230340585|-23204.144822872|-23441.728152088|-23441.728152088|-23441.728152088|-23701.920168987|-23871.577965541|-24023.975517268|-24484.972796965|-24783.303107738|-25004.271064994||-25004.271064994|-25004.271064994|-25004.271064994|-25004.271064994|-25004.271064994|-25004.271064994|-25004.271064994|-25004.271064994|-25926.967849993|-26507.088957466|-26507.088957466|-26507.088957466|-26777.321063851|-27222.023404279|-27641.137115866|-27731.326633561|-27731.326633561|-27731.326633561|-28452.872387112|-28452.872387112|-28786.524874569|-28885.02763841|-29052.611972626|-29052.611972626|-29052.611972626|-29052.611972626|-29052.611972626|-29052.611972626|-29052.611972626|-29269.568858473|-29505.076509414|25880.713112604|25880.713112604|25880.713112604|25880.713112604|25880.713112604|25880.713112604|25880.713112604|25880.713112604|25880.713112604|25880.713112604|25880.713112604|25880.713112604|25436.903458449|24946.559398277|23643.399331418|23153.777034909|21998.641149899|21593.318487343||21593.318487343|21593.318487343|21593.318487343|21593.318487343|21593.318487343|21593.318487343|21593.318487343|21593.318487343|21493.911712769|21493.911712769|21279.346347522|20883.231671101|20883.231671101|20883.231671101|20883.231671101||20883.231671101|20883.231671101|20628.590745668|20581.767495187|20504.741661318|20484.557606566||20484.557606566|20466.175118407||20459.639020452|20291.26557828|20215.341530681|20215.341530681|20215.341530681|20215.341530681|19983.712811868|19523.569790964|19273.410878849|19245.523295682|19245.523295682|19245.523295682|19245.523295682|19245.523295682||19245.523295682|19245.523295682|19245.523295682|19245.523295682|19025.581439647|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18948.149340942|18898.801742522|18898.801742522|18898.801742522|18898.801742522|18898.801742522|18422.735470998|-19594.816752538|-19594.816752538|-19594.816752538|||-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19594.816752538|-19622.018613931|-19676.687348813|-19747.985943125|-20026.095492361|-20223.439435957|-20436.599373286|-20677.88819254|-20809.320213933|-21188.689126592|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|||19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557|19555.622733557
09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-20335.476173595|-20335.476173595|-20335.476173595|-20335.476173595|-20335.476173595|-20335.476173595|-20335.476173595|-20335.476173595|-20335.476173595|-20335.476173595|-20335.476173595|-20368.862415105|-20667.624905673|-21088.472117414|-21762.191241571|-22036.323601746|-22134.80400194|-22195.513034211|-22195.513034211|-22195.513034211|-22314.458926901|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22349.735586583|-22354.991827095|-22354.991827095||-22354.991827095|-22354.991827095|-22354.991827095||-22354.991827095||-22620.280144547|-22620.280144547|-22620.280144547|-22620.280144547|-22620.280144547|-22620.280144547|-22620.280144547|-22620.280144547||||-22620.280144547|-22620.280144547|-22620.280144547|-22620.280144547|-22620.280144547|-22620.280144547|-23158.644605052|21719.979836578|21719.979836578|21719.979836578|21719.979836578|21719.979836578|21719.979836578|21719.979836578|21719.979836578|21719.979836578|21719.979836578|21719.979836578|21719.979836578|-23628.085127313|-23628.085127313||-23628.085127313|-23628.085127313|-23628.085127313|-23628.085127313|-23628.085127313|-23628.085127313|-23628.085127313|-23628.085127313|22689.256833296|22689.256833296|22689.256833296|22689.256833296|22689.256833296|22689.256833296|22689.256833296|22689.256833296|22689.256833296|22689.256833296|22689.256833296|22689.256833296|22689.256833296|22689.256833296|22689.256833296|22521.39648144|-24285.337118438|-24285.337118438|-24285.337118438|-24285.337118438|-24285.337118438|-24285.337118438|-24630.930131598|-24735.99109485|-24735.99109485|-24735.99109485|-24735.99109485|-24735.99109485|-25012.212327611|-25145.935977519|-25145.935977519|-25145.935977519|-25212.123013286|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878||23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23733.106229878|23425.673588753||23370.192876392|23222.297868234|23222.297868234|23222.297868234|23222.297868234|23222.297868234||23222.297868234|22944.219853593||22596.355392881|-23701.772669994|-23701.772669994|-23701.772669994|-23701.772669994|-23701.772669994|-23701.772669994|-23701.772669994|-23701.772669994|-23701.772669994|-23701.772669994|-23701.772669994|-24258.978604931|-24258.978604931||-24548.86511659|-24704.294573989|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312|-24808.79852312||-24808.79852312|-24808.79852312|-25148.665025688|-25342.487686035|-25342.487686035|-25747.208540039|-25973.214510043|-25973.214510043|-25973.214510043|-25973.214510043|-26250.793900047|-26398.104333386|-26474.045724809|||-26474.045724809|-26474.045724809|-26668.384138677|-26926.590039337|-26926.590039337|-26926.590039337|-26981.89391728|-26981.89391728|-26981.89391728|-26981.89391728|-26981.89391728|-26981.89391728|-26981.89391728|-26981.89391728|-27013.215463644|-27073.017181827|-27656.13020203|-27984.589113366|-28202.321237074|25465.651020611|25465.651020611|25465.651020611|25465.651020611|25465.651020611|25465.651020611|25465.651020611|25465.651020611|24900.723356235|||23798.025951372|23651.883890583|23651.883890583||23577.148109327|23577.148109327|23577.148109327|23577.148109327|23577.148109327|23577.148109327
09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI||-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7837.6305607991|-7920.1450675546|-8134.0500750606|-8356.1667500674|-8372.4075000748|-8488.2305556387|-8553.1694864729|-8553.1694864729|-8553.1694864729|-8620.7438738587|-8630.2709709541|-8671.9677455046|-8698.1381968513|-8698.1381968513|-8698.1381968513|-8817.3757742792|-8913.7508603103|-9074.7231781225|-9150.0286149661|-9150.0286149661|-9180.0317944067|-9264.479771563|-9398.8664128478|-9460.962680942|-9494.4029788245|-9516.4906300961||-9516.4906300961|-9516.4906300961|-9516.4906300961||-9516.4906300961||-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961||||-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9516.4906300961|-9616.1007001068|-9647.8896667853|-9757.7650207226|-9757.7650207226|-9791.3148403983|-9791.3148403983|-9805.3498226648|-9836.4998029608|-9969.0738308159||-9969.0738308159|-9972.8379241343|-9972.8379241343|-9972.8379241343|-9972.8379241343|-9972.8379241343|-9972.8379241343|-9972.8379241343|-10076.559482477|-10076.559482477|-10076.559482477|-10076.559482477|-10076.559482477|-10076.559482477|-10076.559482477|-10254.510536085|-10439.456151206|-10573.284612451|-10745.871791612|-11009.30199068|-11080.891100756|-11180.434556396|-11192.705062662|-11307.291666913|-11307.291666913|-11307.291666913|-11307.291666913|-11355.324074348|-11465.021451529|-11465.021451529|-11465.021451529|-11465.021451529|-11716.134946143|-11788.006106349|-11788.006106349|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396||10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396|10935.695797396||10935.695797396|10450.612095551|10450.612095551|10315.124550612|10167.531703418|10167.531703418||10167.531703418|10167.531703418||10043.924114909|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045||9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9628.2537431045|9568.6152701161|-15791.46284958|-15791.46284958|||||||||||||||||||||||-15791.46284958|-15791.46284958|-15791.46284958|-15791.46284958|-15791.46284958|-15791.46284958|-15791.46284958|-15791.46284958|-15791.46284958|-15791.46284958|-15791.46284958|||-15791.46284958|-16321.18050995|-16584.068314827|-16584.068314827|-16584.068314827|-16584.068314827|-16584.068314827|-16943.576176631|-17152.584532194|-17387.960678132|-17425.911604175|-17972.039909668|-17972.039909668|-18325.188061523|-18708.137125651|-19138.396936487|-19624.279636461|-20080.733775755|-20484.317988815|-20484.317988815|-20484.317988815|-20484.317988815|-20484.317988815|-20484.317988815|-20861.614931149|-21091.833104922|-21423.230847917|-21498.618259838|||-22103.509600775|-23162.89413107|-23365.442263689|28244.219099374|-18963.270912626|-18963.270912626|-18963.270912626|-18963.270912626|-18963.270912626|-18963.270912626
09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-966.40659365199|-966.40659365199|-966.40659365199|-966.40659365199|-966.40659365199|-966.40659365199|-966.40659365199|-999.56288183554|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283|808.9901209283||808.9901209283|808.9901209283|808.9901209283||808.9901209283||791.93346769811|647.76276989941|647.76276989941|647.76276989941|647.76276989941|647.76276989941|647.76276989941|-802.58212178112||||-802.58212178112|-802.58212178112|-802.58212178112|-818.85097017836|-818.85097017836|-818.85097017836|-818.85097017836|-818.85097017836|-818.85097017836|-818.85097017836|-818.85097017836|-818.85097017836|-830.72330019817|-843.08144466464|-847.93388230202|-847.93388230202|-873.28803886911|-873.28803886911|-873.28803886911|-873.28803886911|-960.54226541012||-1031.0761069792|-1031.0761069792|-1031.0761069792|-1031.0761069792|-1031.0761069792|-1070.8623410879||-1126.9026012088|-1157.2717437707|-1157.2717437707|-1157.2717437707|-1184.1352708563|-1216.9324331559|-1216.9324331559|-1221.8548557481|-1221.8548557481|-1263.6720619423|-1272.802291047|-1287.5025456078|-1294.6139395642|-1352.4043772936|-1375.6636487579|-1375.6636487579|-1375.6636487579|-1375.6636487579|-1375.6636487579|-1375.6636487579|-1375.6636487579|-1422.5151652865|-1465.5822516179|-1465.5822516179|-1465.5822516179|-1465.5822516179|-1495.7580573532|-1530.5089526147|-1562.4246328577|-1562.4246328577|-1606.8607031752|-1671.6785590835|-1701.8650656484|-1761.0722951649|-1865.3581057387|-1920.4791428873|-1920.4791428873|-1985.4768254304|-2021.752028256|-2023.0476106585|-2023.0476106585|-2023.0476106585||-2023.0476106585|-2023.0476106585|-2023.0476106585|-2042.2751229539|-2058.3515057977|-2058.3515057977|-2058.3515057977|-2058.3515057977|-2080.7238953308|-2111.1376614787|-2123.4862905318|-2124.7625450354|-2155.291716706|-2178.8796852289|-2201.1440946987||-2210.6045496653|-2243.2828329614|-2281.8698144015|-2294.8642215597|-2294.8642215597|-2294.8642215597||-2294.8642215597|-2294.8642215597||-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597||-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2294.8642215597|-2382.2380239552|-2471.2644710614|-2513.0160789571|-2563.2956432857|-2611.7173814285|-2682.185979365|-2737.8221967469|-2737.8221967469|-2760.8579963855|-2798.7866626505|-2827.8740696117|-2871.9156329019|-2983.050458801|-2983.050458801|-2983.050458801|-2983.050458801|-2983.050458801|-2983.050458801|-2983.050458801|-2983.050458801|-2983.050458801|-2983.050458801|-2983.050458801|-3097.8338431122|2472.9786318932|2472.9786318932|2472.9786318932||2472.9786318932|2472.9786318932|2472.9786318932|2472.9786318932|2472.9786318932|2472.9786318932|2472.9786318932|2472.9786318932|2472.9786318932|2472.9786318932|2472.9786318932|2472.9786318932|2472.9786318932|2472.9786318932|2416.0873687702|2190.84860342|2190.84860342|2185.1095593556|1670.3995103951|-2178.1560579255|-2178.1560579255|-2178.1560579255|-2178.1560579255|-2227.4511754728|-2248.1679727475|-2322.5199697195|-2360.0493453327|-2360.0493453327|||1989.1321926137|1989.1321926137|1989.1321926137||1989.1321926137|1989.1321926137|1989.1321926137|1989.1321926137|1850.4246584596|1731.8607316218
09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||15449.846439643|15449.846439643|15449.846439643|14993.162710715|-16938.446669392|-16938.446669392|-16938.446669392|-16938.446669392|-16938.446669392|-16938.446669392|-16938.446669392|-17250.496299324|-17297.47091814|-17297.47091814|-17297.47091814|-17675.025824864|-17675.025824864|-17888.317080733|-17888.317080733|-17888.317080733|-17888.317080733|-17888.317080733|-17888.317080733|-17888.317080733|-17888.317080733|-17888.317080733|-18357.018978592|-18728.868280128|-18728.868280128|-18728.868280128|-18728.868280128|-18806.321371917|-18806.321371917|-18806.321371917|-18844.801524353|-19072.001693725|-19208.890770806||-19369.323078673|-19777.581198526|-20003.979109473||-20376.64345497||-20926.270505522|-21043.802782384|-21043.802782384|-21043.802782384|-21043.802782384|-21465.336424871|-21742.040472079|-21991.156080087||||-22501.640713426|-22501.640713426|-22501.640713426|-23143.489681584|-23573.321868427|-23808.690964919|-24220.85304311|-24220.85304311|20364.687601099|20364.687601099|19202.430667888|-22765.07703568|-22828.613624296|-22828.613624296|-23155.681804774|-23402.676005804|-23402.676005804|-23402.676005804|-23402.676005804|-23402.676005804|-23402.676005804||-23402.676005804|-23402.676005804|-23402.676005804|-23402.676005804|-23402.676005804|-23402.676005804|-23402.676005804|-23552.417784226|-24909.450212203|-24909.450212203|-24909.450212203|-24909.450212203|-24996.23482988|-24996.23482988|-26254.149810977|23013.348281209|23013.348281209|23013.348281209|23013.348281209|23013.348281209|23013.348281209|23013.348281209|-26230.743448873|-26230.743448873|-26230.743448873|-26230.743448873|-26230.743448873|-26230.743448873|-26230.743448873|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|-26242.409732605|21835.232683204|21835.232683204||21835.232683204|21835.232683204|21835.232683204|21835.232683204|21211.369648005|20806.435275828|20806.435275828|20806.435275828|20806.435275828|20806.435275828|20806.435275828|20806.435275828|20806.435275828|20806.435275828|20806.435275828||20229.372528698|20078.768900821|20078.768900821|20078.768900821|19509.743223134|19388.60358126||18292.892868067|16309.325408963||16142.583787737|-17056.17887223|-17056.17887223|-17056.17887223|-17056.17887223|-17056.17887223|-17150.198746923|-17214.665274359|-17324.628082621|-17450.697869578|-17563.55318842|16556.588652925|16556.588652925|16556.588652925||16556.588652925|16556.588652925|16556.588652925|16556.588652925|16556.588652925|16556.588652925|16556.588652925|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17671.548886918|-17837.27654102|-18095.711779037|-18095.711779037|-18111.901976708|-18222.668863009|-18371.298736677|-18647.554151863|-18765.060168737|-18859.511298596|-18892.297899502|-18892.297899502|-18935.923332718|-18935.923332718|-19142.137036353|-19359.61870556|-19359.61870556|-19359.61870556|-19401.798561733||-19715.887290815|-19770.046038043|-19770.046038043|-19802.683179757|-19802.683179757|-19802.683179757|-19950.863201798|-19950.863201798|-19950.863201798|-19950.863201798|-19950.863201798|-19950.863201798|-19950.863201798|-19950.863201798|-19950.863201798|-19950.863201798|-20507.625779775|-20630.139755306|-20742.703401612|-20742.703401612|-21011.892668458|-21166.759490341|-21166.759490341|-21166.759490341|-21179.17721149|-21763.530234988|-22389.01880047|20616.082246008|||20616.082246008|20616.082246008|20616.082246008|20616.082246008|20616.082246008|20616.082246008|20616.082246008|20616.082246008|20616.082246008|20616.082246008
09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-20290.061054643|-20290.061054643|-20290.061054643|-20569.512282937|-20585.569203263|-20781.743559182|-21328.603954646|-21749.683065358|-21749.683065358|-21749.683065358|-22066.87007262|-22141.522302912|-23055.024781013|-23687.713530054|-23687.713530054|-23687.713530054|-23687.713530054|-23687.713530054|-23687.713530054|-23687.713530054|-23735.792811171|-24010.917050829|-24010.917050829|-24604.907834254|-24761.008704727|-25631.676338585|20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539||20784.745914539|20784.745914539|20784.745914539||20784.745914539||20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539|20784.745914539|19757.508266971||||19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19757.508266971|19591.675852189|19037.973169099|18836.636854555|18306.650437722|18306.650437722|18099.056041913|16418.966248207||-21787.878946218|-21787.878946218|-21787.878946218|-21787.878946218|-21787.878946218|-21787.878946218|-21787.878946218|-21787.878946218|17495.554875449|17495.554875449|17495.554875449|17495.554875449|17489.505417166|16943.162437813|16943.162437813|16943.162437813|16692.402708681|16615.003256658|16615.003256658|16615.003256658|16615.003256658|16615.003256658|16615.003256658|16615.003256658|16615.003256658|16615.003256658|15973.336951842|15404.263279825|12943.001755589|12943.001755589|12943.001755589|12916.790674584|12916.790674584|12916.790674584|12916.790674584|12916.790674584|12916.790674584|12916.790674584|12916.790674584|12916.790674584|12916.790674584|12916.790674584|12916.790674584|12916.790674584|12916.790674584|12916.790674584|12916.790674584|12633.100749538|12521.223055043||-15293.423174756|-15293.423174756|-15293.423174756|-15293.423174756|12569.672672166|12569.672672166|12569.672672166|12569.672672166|12569.672672166|12569.672672166|12569.672672166|12569.672672166|12569.672672166|12569.672672166|12569.672672166||12401.457047818|12401.457047818|12401.457047818|12401.457047818|12401.457047818|11779.952275353||-14997.785345795|-14997.785345795||-14997.785345795|-14997.785345795|-14997.785345795|-14997.785345795|-14997.785345795|-14997.785345795|-14997.785345795|-14997.785345795|-14997.785345795|-14997.785345795|-14997.785345795|-14997.785345795|-14997.785345795|-14997.785345795||-15446.98371755|-15941.648575056|-16435.165083396|-17105.759362217|-17105.759362217|-17533.755122384|13882.115645357|13882.115645357|13882.115645357|13882.115645357|13882.115645357|13882.115645357|13882.115645357|13882.115645357|13882.115645357|13882.115645357|13882.115645357|13381.795161507|12783.321386233|12783.321386233|12783.321386233|12783.321386233|10212.592524591|10212.592524591|10212.592524591|10212.592524591|10212.592524591||10212.592524591|10212.592524591|10212.592524591|10212.592524591|10212.592524591|10212.592524591|10212.592524591|10212.592524591|10212.592524591|10212.592524591|10212.592524591|10212.592524591|9822.8805828792|9416.5339809769||9260.037756641|9130.0419518233|8921.1577242482|8859.0996024457|8859.0996024457|8859.0996024457|8859.0996024457|8859.0996024457|8171.2217804952|-9050.245123908|-9050.245123908|-9050.245123908|-9050.245123908|-9050.245123908|-9050.245123908|-9050.245123908|-9050.245123908|-9095.8279154533|-9259.2532393926|-9405.8369326584|8599.3244297455|8599.3244297455|8599.3244297455|8599.3244297455|8599.3244297455|8599.3244297455|8599.3244297455|8388.6938108284|||8199.6597898093|8112.8515923572|8112.8515923572|8042.0573248413|7962.2859164904|7939.5505141856|7939.5505141856|7730.0561268729|-8253.1121331753|-8253.1121331753
09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-2268.1988378436|-2268.1988378436|-2268.1988378436|-2268.1988378436|-2268.1988378436|-2268.1988378436|-2268.1988378436|-2270.8262274708|-2270.8262274708|-2270.8262274708|-2270.8262274708|-2301.4735860786|-2317.4706511985|-2378.5785013316|-2422.309445924|-2469.2327176934|-2527.7585752149|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|2298.0889968694|-2581.7319506989|-2581.7319506989||-2581.7319506989|-2581.7319506989|-2581.7319506989||-2581.7319506989||-2581.7319506989|-2581.7319506989|-2581.7319506989|-2581.7319506989|-2581.7319506989|-2581.7319506989|-2581.7319506989|-2581.7319506989||||-2581.7319506989|-2581.7319506989|-2581.7319506989|-2581.7319506989|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|2261.9680471564|-2664.314187498|-2664.314187498||-2664.314187498|-2664.314187498|-2664.314187498|-2664.314187498|-2664.314187498|-2664.314187498|-2664.314187498|-2664.314187498|2255.523262463|2255.523262463|2255.523262463|2255.523262463|2187.2480694034|2144.8807536397|2144.8807536397|2144.8807536397|2114.7815550614|2114.7815550614|2114.7815550614|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2075.9656154503|2057.1840171669|2035.4822412966|2008.37518244||2008.37518244|2008.37518244|2008.37518244|2008.37518244|2008.37518244|2008.37518244|2008.37518244|2008.37518244|2008.37518244|2008.37518244|2008.37518244|2008.37518244|2008.37518244|2008.37518244|2008.37518244||2008.37518244|2008.37518244|2008.37518244|2008.37518244|2008.37518244|2008.37518244||2003.3246338423|2003.3246338423||2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423||2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|2003.3246338423|1981.3506637069|1981.3506637069|1981.3506637069|-2109.0548181035|-2116.6606994448|-2116.6606994448|-2116.6606994448|-2116.6606994448|-2116.6606994448|-2116.6606994448|-2116.6606994448|-2116.6606994448|-2116.6606994448|-2127.8575857622|-2127.8575857622|-2127.8575857622|-2127.8575857622|-2127.8575857622|-2127.8575857622|-2127.8575857622|-2127.8575857622|-2127.8575857622|-2127.8575857622|-2127.8575857622|-2127.8575857622|-2127.8575857622|-2130.6750952913|-2134.9167725459|-2154.6297472732|||-2164.8663858591|-2165.4581971906|-2165.4581971906|-2165.4581971906|-2165.4581971906|-2165.4581971906|-2192.1757746563|2037.9110769868|2037.9110769868|2037.9110769868|2037.9110769868|2037.9110769868|2037.9110769868|2037.9110769868|2037.9110769868|2037.9110769868|2037.9110769868|2037.9110769868|2037.9110769868|2037.9110769868|2037.9110769868|2037.9110769868|2011.5528239036|2011.5528239036|2011.5528239036|2011.5528239036|2011.5528239036|-2182.8318540283|||-2182.8318540283|-2182.8318540283|-2182.8318540283|-2182.8318540283|-2182.8318540283|-2182.8318540283|-2182.8318540283|-2182.8318540283|-2182.8318540283|-2210.7031763882
09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2277.6367596861|2191.2630663178|2184.1811847976|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|-2567.598090449|2192.0502355602|2192.0502355602|2192.0502355602|2192.0502355602||-2530.2425672204|-2530.2425672204|-2530.2425672204||-2530.2425672204||-2530.2425672204|-2530.2425672204|-2530.2425672204|-2530.2425672204|-2530.2425672204|-2530.2425672204|-2530.2425672204|-2530.2425672204||||-2530.2425672204|-2530.2425672204|-2530.2425672204|-2575.8250746893|-2583.6721912655|-2583.6721912655|-2583.6721912655|-2583.6721912655|-2674.9135458506|-2686.7195416332|-2686.7195416332|-2686.7195416332|-2698.0082095196|-2698.0082095196|-2698.0082095196|-2698.0082095196|-2698.0082095196|-2698.0082095196|-2698.0082095196|-2698.0082095196|-2698.0082095196||-2698.0082095196|-2698.0082095196|-2698.0082095196|-2698.0082095196|-2698.0082095196|-2698.0082095196|-2698.0082095196|-2698.0082095196|-2765.2868994663|-2778.440616625|-2778.440616625|-2845.9439185528|-2845.9439185528|-2845.9439185528|-2916.3265761698|2539.7292966088|2539.7292966088|2539.7292966088|2539.7292966088|2539.7292966088|2539.7292966088|2539.7292966088|2539.7292966088|2539.7292966088|2539.7292966088|2539.7292966088|2539.7292966088|2539.7292966088|2490.8103295654|2467.0114772949|2415.0127525498|2369.5989536935|2369.5989536935|2369.5989536935|2369.5989536935|2369.5989536935|2369.5989536935|2261.776615215|-2638.4614331755|-2638.4614331755|-2638.4614331755|-2640.7904813062|-2652.8227570068|-2665.9141744521|-2706.5713049467|-2725.9125610519|-2790.9671272106|-2790.9671272106|-2790.9671272106||-2790.9671272106|-2790.9671272106|-2790.9671272106|-2835.2412524562|-2865.5458360624|-2957.2731511805|-2980.3035013117|-3005.4981497675|-3005.4981497675|-3062.2201664083|-3104.9423356322|-3104.9423356322|-3104.9423356322|-3104.9423356322|-3280.0522662126||-3280.0522662126|-3348.9469624585|-3436.9389616395|-3436.9389616395|-3436.9389616395|-3436.9389616395||-3436.9389616395|-3461.5988462661||-3463.7209402956|-3577.4677114396|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449||3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3051.1346959449|3020.0921291646|3020.0921291646|3020.0921291646|3020.0921291646|2997.0468101828|-3837.4422096508|-3837.4422096508|3188.8556721564|3188.8556721564|3188.8556721564|3188.8556721564|3188.8556721564|3188.8556721564|3188.8556721564|3188.8556721564||3188.8556721564|3188.8556721564|3188.8556721564|3188.8556721564|3188.8556721564|3188.8556721564|3174.2840801738|3166.7045335264|3011.8939261405|2922.1221310376|2922.1221310376|2851.5245900418|2762.5273222686|2732.808135854||2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2493.5041121369|2485.9247080067|2485.9247080067|2485.9247080067|2461.6354419836|2461.6354419836|||2411.5032294935|2411.5032294935|2411.5032294935||2411.5032294935|2411.5032294935|2351.4490476386|-2736.3849018599|-2738.149323903|-2738.149323903
09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-66239.4634587|-66284.997885734|-66284.997885734|-66284.997885734|-66741.034729057|59459.261869464|59438.068743849|58721.07252327|58721.07252327|58406.747248078|58047.836108738|58047.836108738|57636.484565264|57329.427294738|56689.416413257|56689.416413257|56588.240459174|56575.822732416|55739.803036018|54213.652998652|54213.652998652|54213.652998652|54104.058887392|53243.71115286|53243.71115286|53243.71115286|53243.71115286|52109.679058734|50949.643398593|-55508.876999341|-55508.876999341|-55508.876999341|-55508.876999341|-55508.876999341|-55508.876999341|-55522.929778795|-55522.929778795||-55522.929778795|-55522.929778795|-55522.929778795||-55522.929778795||-55522.929778795|-55522.929778795|-55522.929778795|-55522.929778795|-55522.929778795|-55522.929778795|-55860.624699478|-55860.624699478||||-55860.624699478|-55860.624699478|-55860.624699478|-56006.326789479|-56006.326789479|-56675.616201004|-56675.616201004|-56675.616201004|-56675.616201004|-56872.906890004|-57575.452100005|-57617.169000005|-57624.282716056|-57624.282716056|-57854.676880487|-57854.676880487|-57854.676880487|-57854.676880487|-57854.676880487|-57854.676880487|-57854.676880487||-57854.676880487|-57854.676880487|-57854.676880487|-57854.676880487|-57854.676880487|-57854.676880487|-57854.676880487|-59066.307644985|-60468.119605539|-61295.826673505|57602.439847498|57602.439847498|57602.439847498|57602.439847498|57602.439847498|57602.439847498|57602.439847498|57602.439847498|55991.599830554|55934.889380944|-59851.433651968|-59851.433651968|-59851.433651968|-59851.433651968|-59851.433651968|-59851.433651968|-59851.433651968|-59851.433651968|-60834.926279964|-61322.140311071|-62180.15590119|-62722.395445767|-62791.550495297|-62876.204168481|-62876.204168481|-62876.204168481|-62876.204168481|-62876.204168481|-62876.204168481|-62876.204168481|-62876.204168481|-63123.560187201|-63742.844652446|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882||61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882||61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882||61277.364268882|61277.364268882||61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|61277.364268882|-68652.928590131||-68652.928590131|-68853.253989035|-70021.632824212|-70021.632824212|-70021.632824212|-70021.632824212|-70021.632824212|-70021.632824212|-70021.632824212|-70021.632824212|-70021.632824212|-70674.036471346|-70932.087815305|-70932.087815305|-70932.087815305|-70932.087815305|-70932.087815305|-70932.087815305|-70932.087815305|-70932.087815305|-70932.087815305|-71524.542017005|-72427.268907783|-73146.965453093|68955.477033343|68955.477033343|68955.477033343||68955.477033343|68955.477033343|68955.477033343|68955.477033343|68955.477033343|68955.477033343|68955.477033343|68729.470179168|68729.470179168|68729.470179168|68729.470179168|68729.470179168|68729.470179168|||68729.470179168|68729.470179168|68729.470179168|68729.470179168|68729.470179168|68729.470179168|68729.470179168|68729.470179168|68729.470179168|67760.522421298|67278.358245886|-73091.227401345|-73091.227401345|-73091.227401345|-73091.227401345|-73091.227401345|-73091.227401345|-73091.227401345|-73091.227401345|-73091.227401345|-73091.227401345|-73091.227401345|-73091.227401345|-73091.227401345|-73091.227401345|-73363.274898964|-73363.274898964|-73363.274898964|||-73831.416554405|-74525.822906673|-74525.822906673|-74717.726895299|-74717.726895299|-74717.726895299|-75315.094932468|-75315.094932468|-76877.883258297|68943.886842627
09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13312.247391408|-13956.941546009|-14386.046162232|-14786.16240248|-14879.069336089|-14901.743706766|-14932.493007518|-14989.992230575|-15076.102478417|-15119.002753797|-15277.410807156|-15277.410807156|-15278.234230174|-15321.926922415|-15407.749286932|-15407.749286932|-15520.832541036|-15573.771305095|-15573.771305095|-15573.771305095|-15573.771305095|-15573.771305095|-15573.771305095|-15573.771305095|-15706.939882833||-15706.939882833|-15957.15542537|-15962.574939745||-15962.574939745||-15962.574939745|-15962.574939745|-15962.574939745|-15962.574939745|-15962.574939745|-15962.574939745|-15962.574939745|-16071.194377494||||-16086.755453088|-16086.755453088|-16086.755453088|-16086.755453088|-16086.755453088|-16171.536972686|-16171.536972686|-16171.536972686|-16365.361183792|-16365.361183792|-16365.361183792|-16365.361183792|-16415.125080648|-16415.125080648|-16415.125080648|-16607.36120072|-16904.290223022|-16945.87802558|-17096.531139533|-17305.608351674|-17305.608351674||-17305.608351674|-17305.608351674|-17323.097876095|-17323.097876095|-17323.097876095|-17497.356482984|-17497.356482984|-17497.356482984|-18427.062758871|-18471.681386755|-18471.681386755|-18471.681386755|-18471.681386755|-18471.681386755|-18471.681386755|-18471.681386755|-18471.681386755|-18471.681386755|-18471.681386755|-18471.681386755|-18471.681386755|-18471.681386755|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16723.304391954|16363.11599106|15398.462212289|14785.970112879|14785.970112879|14785.970112879|14526.077903199|-16143.610558026|-16143.610558026|-16143.610558026|-16197.900620029|-16297.111800032|-16542.34644448||-16848.718271644|15582.09643646|15582.09643646|15582.09643646|15582.09643646|15582.09643646|15582.09643646|15582.09643646|15582.09643646|15582.09643646|15582.09643646|15358.440484955|15304.933872173|15271.593191303|15237.88132367||15068.186819346|15068.186819346|14790.763132606|14689.009784096|14689.009784096|14689.009784096||14625.010871218|14621.678745798||14451.309717553|-15833.439027842|-15833.439027842|-15833.439027842|-15833.439027842|-15833.439027842|-15833.439027842|-15833.439027842|-15833.439027842|-15833.439027842|-15833.439027842|14458.412471295|14458.412471295|14458.412471295||14458.412471295|14458.412471295|14458.412471295|14416.066490117|14416.066490117|14416.066490117|14187.851655685|-15408.141774121|-15408.141774121|-15408.141774121|-15408.141774121|-15408.141774121|-15408.141774121|-15408.141774121|-15408.141774121|-15408.141774121|-15408.141774121|-15408.141774121|-15479.330300299|-15479.330300299|-15479.330300299|-15479.330300299|-15479.330300299|-15479.330300299|-15845.367000332|-16233.185555925|-16505.761728805||-16565.846365339|-16737.051517044|-16968.390574493|-17155.433971659|-17353.70359605|-17353.70359605|-17353.70359605|-17353.70359605|-17353.70359605|-17353.70359605|-17353.70359605|-17353.70359605|-17534.265659155|||-17534.265659155|-17534.265659155|-17534.265659155|-17534.265659155|-17534.265659155|-17534.265659155|-17580.295176839|-17626.439085376|-17873.821205974|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16411.727558369|16353.720099444|16353.720099444|16353.720099444|16353.720099444|16353.720099444|16353.720099444|||16206.784957313|16206.784957313|16206.784957313||16206.784957313|16206.784957313|16161.427730348|15879.919700387|15828.264335236|15828.264335236
09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-14857.828168278|-15027.031298087|-15117.256997874|-15231.998625342|-15231.998625342|-15231.998625342|-15246.109583713|-15706.788426348|-16268.098251498|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14895.77778715|14734.197541278|14697.997268087|-16332.028555554|-16332.028555554||-16332.028555554|-16332.028555554|-16332.028555554||-16332.028555554||-16332.028555554|-16332.028555554|-16332.028555554|-16332.028555554|-16332.028555554|-16332.028555554|-16332.028555554|-16332.028555554||||-16332.028555554|-16332.028555554|-16332.028555554|-16529.664883399|-16529.664883399|-16921.294314888|-17176.53619122|-17176.53619122|-17606.706879133|-17918.563199037|-18273.959110041|-18409.399011157|-18851.127116946|-18851.127116946|-18851.127116946|-18851.127116946|-18851.127116946|-18851.127116946|-19086.807907718|-19482.008786353|-19959.454207059||-19997.171341177|-20105.019375734|-20105.019375734|-20105.019375734|-20105.019375734|-20105.019375734|-20168.910417482|-20517.678241647|19278.770089841|19278.770089841|19278.770089841|19278.770089841|19278.770089841|19278.770089841|19278.770089841|19278.770089841|19278.770089841|19278.770089841|19278.770089841|19278.770089841|19278.770089841|19174.098876347|19174.098876347|19171.220973719|-21110.927320777|-21110.927320777|-21110.927320777|-21110.927320777|-21110.927320777|-21110.927320777|-21528.808134196|-21835.897926885|-21855.737896961|-21855.737896961|-21855.737896961|-22459.708774402|-22623.565304891|-22776.183672101|-23137.426302334|20537.560211763|20537.560211763|20537.560211763|20537.560211763|20537.560211763|20537.560211763|20537.560211763|20537.560211763|20537.560211763|20537.560211763||20537.560211763|20537.560211763|20537.560211763|20537.560211763|-22286.345417577|-22286.345417577|-22409.253601947|-22409.253601947|-22549.695804873|-22549.695804873|20247.090802644|20247.090802644|20247.090802644|20124.545336271|19834.310634||19834.310634|19834.310634|19834.310634|19834.310634|19760.345148889|19624.424857322||19624.424857322|19624.424857322||19624.424857322|19177.138730358|19085.421210475|19085.421210475|19085.421210475|19085.421210475|19085.421210475|19085.421210475|19085.421210475|19085.421210475|19085.421210475|19085.421210475|19085.421210475|19085.421210475||19085.421210475|19085.421210475|19085.421210475|19085.421210475|19085.421210475|19033.801344972|18542.001494414|18450.00166046|18369.892961702|18369.892961702|18369.892961702|18369.892961702|18369.892961702|18369.892961702|-20705.321710498|-20705.321710498|-20705.321710498|-20705.321710498|-20705.321710498|-20705.321710498|-20705.321710498|-20705.321710498|-20705.321710498|-21010.357456109|-21499.286062343|-21954.206735937|19715.632900102||19715.632900102|19715.632900102|19715.632900102|19715.632900102|19715.632900102|19539.592111224|19407.216295114|19407.216295114|19407.216295114|19407.216295114|19310.79588346|19100.884314955|-21216.789403963|||-21216.789403963|-21216.789403963|-21216.789403963|-21216.789403963|-21216.789403963|-21216.789403963|-21216.789403963|-21216.789403963|-21216.789403963|-21216.789403963|-21216.789403963|-21216.789403963|-21221.287835463|-21221.287835463|-21221.287835463|-21221.287835463|-21221.287835463|-21375.875372737|-21694.305969707|-21827.006633008|-22066.558654181|-22066.558654181|-22066.558654181|-22066.558654181|-22139.509615757|-22445.382241675|-22445.382241675|20274.999982819|||20274.999982819|20274.999982819|20274.999982819||20274.999982819|20274.999982819|20274.999982819|20274.999982819|20274.999982819|20274.999982819
09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP||16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496||16176.812214496|16176.812214496|16176.812214496||16176.812214496||16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496|16176.812214496||||16176.812214496|16176.812214496|16176.812214496|16085.346904996|15965.429976023|15965.429976023|15965.429976023|15965.429976023|15965.429976023|15965.429976023|15965.429976023|15965.429976023|15965.429976023|15679.366640025|15469.296266695|15440.619976672|15440.619976672|15440.619976672|15440.619976672|15429.577751858|14996.75305762||14508.058952911|14451.369077668|14451.369077668|14365.965641854|-16262.943652032|-16262.943652032|-16361.048502258|-16514.498335843|15135.001849064|15075.557610071|14967.841788968|14918.713098853|14845.086174567|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649||-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15830.723297649|-15972.470330722|-16104.778186076|-16104.778186076|-16128.086873418|-16209.028632946|-16209.028632946|-16209.028632946|-16333.9859666|-16333.9859666|-16465.687196983||-16465.687196983|-16465.687196983|-16552.985774425|-16720.539749361|-16884.21419758|-16884.21419758||-16884.21419758|-16884.21419758||-16884.21419758|-16884.21419758|-16884.21419758|-16884.21419758|-16884.21419758|-16884.21419758|-16884.21419758|-16884.21419758|-17163.48068096|-17163.48068096|-17163.48068096|-17163.48068096|-17163.48068096|-17163.48068096||-17163.48068096|-17163.48068096|-17163.48068096|-17163.48068096|-17163.48068096|-17163.48068096|-17163.48068096|-17323.438280615|-17323.438280615|-17323.438280615|-17323.438280615|-17323.438280615|-17323.438280615|-17323.438280615|-17362.709200683|-17435.232445204|-17907.480494671|-18205.533882968|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767|16726.331872767||16370.368747519|16055.965275021|15679.293930071|15679.293930071|15679.293930071|14745.314033019|-16953.870548669|-16953.870548669|-16953.870548669|-16953.870548669|-16953.870548669|-16953.870548669|-16996.522831854|-17057.803146504|-17101.485366055|-17101.485366055|-17232.205962283|-17497.451069204|-17631.056743559|-17877.285270622|-18074.179346446|-18074.179346446|-18272.421496052|-18338.80166228|-18353.112958088|-18687.347731209|-19159.830812455|-19396.478680505|||-19743.865200561|-20440.405778402|-20768.228642669|-20926.920714076|-21772.134126751|-22111.034948519|-22111.034948519|-22111.034948519|-22111.034948519|-22111.034948519
09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9805.150103244|-9852.3890036045|-9972.7518189003|9185.5233629897|9185.5233629897|9185.5233629897|9185.5233629897|9185.5233629897|9185.5233629897|8793.7631865428|8793.7631865428|8793.7631865428|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662||8669.8734614662|8669.8734614662|8669.8734614662||8669.8734614662||8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662||||8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8669.8734614662|8663.748290518|8602.4981005755|8561.1090006395|8550.1211118216|8347.3567909129|-9359.0602026911|-9359.0602026911|-9359.0602026911|-9359.0602026911|-9359.0602026911|-9422.8446696568||-9434.2718551742|-9469.1909501936|-9559.1010557706|-9568.6432787292|-9568.6432787292|-9649.6036430324|-9659.2637568301|-9659.2637568301|-10044.181952033|-10106.313280037|-10112.014755597|-10198.349728441|-10252.055253823|-10312.283615359|-10368.560018962|-10368.560018962|-10398.955576624|-10410.803260116|-10410.803260116|-10410.803260116|-10433.769456933|-10433.769456933|-10449.059611705|-10449.059611705|-10449.059611705|-10495.066235228|-10538.962483587|-10572.736092874|-10598.040103194|-10660.044559104|-10768.938399004|-10864.922358031|-10864.922358031|-10864.922358031|-10873.247064478|-10977.496738309|-10982.218598122|-11011.909553468|-11066.431547492|-11066.431547492|-11069.923941658|-11098.80437962|-11185.338199577|-11252.493872481|-11252.493872481|-11252.493872481|-11252.493872481|-11252.493872481|-11252.493872481||-11252.493872481|-11252.493872481|-11252.493872481|-11252.493872481|-11252.493872481|-11407.215413868|-11474.232392137|-11474.232392137|-11474.232392137|-11507.32394091|-11507.32394091|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971||-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971||-11589.377884971|-11589.377884971||-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|-11589.377884971|10610.343829824|10610.343829824|10610.343829824||10610.343829824|10610.343829824|10610.343829824|10610.343829824|10610.343829824|10610.343829824|10603.632894474|-11320.818826855|-11320.818826855|-11320.818826855|-11320.818826855|-11320.818826855|-11320.818826855|-11320.818826855|-11320.818826855|-11409.798696506|-11428.66521834|-11477.961353711|-11497.366647871|-11497.366647871|-11497.366647871|-11497.366647871|-11497.366647871|-11497.366647871|-11560.407386523|-11614.341540581|-11727.046156202||-11901.717951335|-11930.022162142|-11930.022162142|-12038.357957936|-12074.286619928|-12179.207355476|-12410.230394973|-12506.367105526|-12582.074561696|-12582.305068551|-12657.005631723|-12691.117368581|-12739.574853979|-12932.860948865||-13148.734387628|-13524.489388007|12055.068538453|12055.068538453|12055.068538453|12055.068538453|12055.068538453|12055.068538453|12055.068538453|12055.068538453|12055.068538453|12055.068538453|12055.068538453|12055.068538453|12055.068538453|11863.40948717|11832.863595714|11832.863595714|11832.863595714|11832.863595714|11832.863595714|11832.863595714|11555.959550794|11435.510611993|11164.456235548|10977.173595053|10972.683450683|10972.683450683|||10798.597667773|10798.597667773|10798.597667773|10798.597667773|10798.597667773|10798.597667773|10798.597667773|10798.597667773|10798.597667773|10786.978968138
09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-11210.596019814|-11245.735826931|-11245.735826931|-11293.595363256|-11303.439292507|-11441.043658341|-11550.604064823|-11586.782294248|-11790.313660276|-11807.015178084|-11974.872453466|-11974.872453466|-11974.872453466|-11974.872453466|-11974.872453466|-11974.872453466|-11974.872453466|-11974.872453466|-11974.872453466|-11974.872453466|-12157.636059406|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877|-12207.28835877||-12207.28835877|-12207.28835877|-12207.28835877||-12207.28835877||10558.31238318|10558.31238318|10558.31238318|10558.31238318|10558.31238318|10558.31238318|9832.0137590891|-11664.025728394||||-11664.025728394|-11664.025728394|-11664.025728394|-11664.025728394|-11664.025728394|-11664.025728394|10212.335300524|10212.335300524|10212.335300524|10212.335300524|10212.335300524|10136.483667249|9879.4262969432|9811.4493178794|9811.4493178794|9811.4493178794|9811.4493178794|9811.4493178794|9811.4493178794|-11126.262366729|-11126.262366729||-11126.262366729|-11126.262366729|-11126.262366729|-11126.262366729|-11126.262366729|-11126.262366729|-11126.262366729|-11311.723026619|9787.9862200119|9787.9862200119|9787.9862200119|9787.9862200119|9787.9862200119|9787.9862200119|9787.9862200119|9787.9862200119|9787.9862200119|9787.9862200119|9787.9862200119|9787.9862200119|9634.9492760431|9634.9492760431|9634.9492760431|9634.9492760431|9565.8633037569|9565.8633037569|-10379.698407311|-10379.698407311|-10379.698407311|-10379.698407311|-10379.698407311|-10379.698407311|-10379.698407311|-10379.698407311|-10379.698407311|-10551.887119235|-10578.763465817|-10702.808279085|-10702.808279085|-10702.808279085|-10702.808279085|-10702.808279085|-10702.808279085|-10702.808279085|-10702.808279085|-10702.808279085|-10823.120310095|-10933.467011217|-11015.761742243||-11015.761742243|-11028.747245875|-11028.747245875|-11028.747245875|-11126.38582875|-11214.426949074|-11214.426949074|-11248.807721193|-11295.897467992|-11513.774964436|-11690.30551604|-11722.561684489|-11814.233745684|-11814.233745684|-11814.233745684||-11814.233745684|-11814.233745684|-11908.037319779|-11908.037319779|-11908.037319779|-11908.037319779||-11908.037319779|-11908.037319779||-11908.037319779|-11908.037319779|-11908.037319779|-12007.263688643|-12060.848542937|-12097.725097694|-12097.725097694|-12097.725097694|-12097.725097694|-12097.725097694|-12133.583441882|-12431.759379869|-12446.678246751|-12446.678246751||-12559.64249639|-12685.158329323|-12928.509254803|-13390.56583867|12117.085576616|12117.085576616|12117.085576616|12117.085576616|12117.085576616|12117.085576616|12117.085576616|11968.471298513|11968.471298513|11968.471298513|11931.634776125|11813.483084584|11732.713421925|11732.713421925|11732.713421925|11645.237135473|-12983.321011546|-12983.321011546|-12983.321011546|-12983.321011546|-12983.321011546|-12983.321011546|-12983.321011546||-13223.551593445|-13223.551593445|-13223.551593445|-13223.551593445|-13223.551593445|-13223.551593445|-13223.551593445|-13223.551593445|-13223.551593445|-13223.551593445|-13223.551593445|-13223.551593445|-13223.551593445|||-13223.551593445|-13223.551593445|-13223.551593445|-13395.05732605|11534.599411599|11534.599411599|11534.599411599|11534.599411599|11486.777123999|11390.307915554|11244.786572838|11018.872312146|11018.872312146|10776.524791273|10739.883289399|10739.883289399|10739.883289399|10739.883289399|10739.883289399|10739.883289399|10739.883289399|10739.883289399|10739.883289399|10739.883289399|10739.883289399|10739.883289399|10739.883289399|10662.648099332|||10553.497888147|10466.108764608|10451.231960675|10284.702178528|10110.224642809|10092.324559655|10092.324559655|10092.324559655|10092.324559655|10092.324559655
09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-2033.7714519973|-2033.7714519973|-2033.7714519973|-2033.7714519973|-2041.5793911081|-2059.6437678979|-2072.2372654879|-2072.2372654879|-2072.2372654879|-2072.2372654879|-2072.2372654879|-2091.3191838754|-2118.910204306|-2159.1780047845|-2221.1422275383|-2249.1385121552|-2249.1385121552|-2249.1385121552|-2249.1385121552|-2249.1385121552|-2249.1385121552|-2263.2094579503|-2286.6216199447|-2288.4684666053|-2293.8538517836|-2301.7035666513|-2301.7035666513|-2301.7035666513|-2301.7035666513|-2301.7035666513|-2301.7035666513|-2301.7035666513|-2301.7035666513|-2301.7035666513|-2301.7035666513|-2301.7035666513|-2327.257489693||-2327.257489693|-2333.9554529859|-2333.9554529859||-2333.9554529859||-2333.9554529859|-2333.9554529859|-2333.9554529859|-2333.9554529859|-2333.9554529859|-2333.9554529859|-2333.9554529859|-2333.9554529859||||-2333.9554529859|-2333.9554529859|-2333.9554529859|-2333.9554529859|-2333.9554529859|-2364.3949477621|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2109.6977718132|2045.4975242368||-2398.4622668197|-2398.4622668197|-2398.4622668197|-2398.4622668197|-2398.4622668197|-2398.4622668197|-2398.4622668197|-2398.4622668197|2150.5695282831|2150.5695282831|2150.5695282831|2150.5695282831|2150.5695282831|2150.5695282831|2128.1328092034|2127.3553200042|2127.3553200042|2122.2253772355|2122.2253772355|2122.2253772355|2122.2253772355|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484|2105.735489484||-2145.3665760037|-2145.3665760037|-2145.3665760037|-2145.3665760037|-2147.3517511152|-2161.7797234614|-2170.8663594015|-2172.2732832117|-2172.2732832117|-2183.6369813464|-2200.4299792738|-2201.0333103042|-2210.9479589903|-2210.9479589903|-2210.9479589903||-2210.9479589903|-2210.9479589903|-2211.5819989265|-2211.5819989265|-2211.5819989265|-2211.5819989265||-2211.5819989265|-2211.5819989265||-2211.5819989265|-2211.5819989265|-2211.5819989265|-2211.5819989265|-2211.5819989265|-2211.5819989265|-2211.5819989265|-2211.5819989265|-2211.5819989265|-2211.5819989265|-2231.4799988072|-2266.0888875636|2146.7504597219|2146.7504597219||2146.7504597219|2146.7504597219|2146.7504597219|2146.7504597219|2146.7504597219|2146.7504597219|2146.7504597219|-2295.2578360557|-2295.2578360557|-2295.2578360557|-2295.2578360557|-2295.2578360557|-2295.2578360557|-2295.2578360557|-2295.2578360557|-2295.2578360557|-2295.2578360557|-2295.2578360557|-2295.2578360557|-2295.2578360557|-2295.2578360557|-2295.2578360557|-2295.2578360557|-2295.2578360557|-2295.2578360557|-2295.2578360557|-2316.0590568589|-2316.0590568589|-2354.7878409544|-2381.9864899493|-2384.9849888326|-2396.4646479856|-2396.4646479856|-2396.4646479856|-2396.4646479856|-2396.4646479856|-2396.4646479856|-2396.4646479856|-2396.4646479856|-2396.4646479856|-2396.4646479856|||-2396.4646479856|-2396.4646479856|-2396.4646479856|-2396.4646479856|-2396.4646479856|-2396.4646479856|-2421.0718310951|-2426.7239461898|-2426.7239461898|-2426.7239461898|-2426.7239461898|-2458.374479144|-2458.374479144|-2458.374479144|-2458.374479144|-2458.374479144|-2515.9716434934|2209.118027286|2209.118027286|2209.118027286|2209.118027286|2209.118027286|2209.118027286|2209.118027286|2209.118027286|2209.118027286|2209.118027286|2176.7978080956|||2173.1355870848|2173.1355870848|2173.1355870848||2173.1355870848|2173.1355870848|2173.1355870848|2173.1355870848|2173.1355870848|2173.1355870848
09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-43767.478688746|-43767.478688746|-44416.642987495|-44907.381097217|-45108.186539774|-45108.186539774|-45132.59374517|-45132.59374517|-45132.59374517|-45132.59374517|-45132.59374517|-45132.59374517|-45132.59374517|-45866.770827967|-46290.856475518|-46587.062750576|-46833.350823835|-46833.350823835|-46833.350823835|-47267.612026484|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-47831.055279514|-48190.061421682|-48447.290468536|-48885.878298373||44745.079450916|44745.079450916|44745.079450916||44745.079450916||44745.079450916|44745.079450916|44745.079450916|44438.977167684|43657.196852982|43574.654953197|43574.654953197|43574.654953197||||43574.654953197|43574.654953197|43574.654953197|43169.061059108|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|42564.974772305|41002.749747006|-43658.867910623||-43658.867910623|-43658.867910623|-43658.867910623|-43658.867910623|-43658.867910623|-43658.867910623|-43658.867910623|-44123.742122914|-45376.380136571|-45583.493995767|-45583.493995767|-45948.326661963|-45970.029714628|-45970.029714628|-45970.029714628|-46100.831876285|-46100.831876285|-46100.831876285|-46100.831876285|-46100.831876285|-46620.368751428|-47205.965279364|-47667.739199294|-47928.043554771|-48236.715060856|-48576.905623174|-49218.784025749|-49904.204473054|-50195.001393208|46916.562138133|46916.562138133|46916.562138133|46916.562138133|46732.291264592|46480.323627324|46075.359585916|45894.843984351|45372.048871501|45324.498746113|45152.095295953|45152.095295953|45152.095295953|45152.095295953|45152.095295953|45152.095295953|45152.095295953|45152.095295953|45152.095295953|45152.095295953||45152.095295953|45152.095295953|45152.095295953|45152.095295953|45152.095295953|45152.095295953|45152.095295953|45152.095295953|45152.095295953|45152.095295953|45152.095295953|45152.095295953|45152.095295953|45141.216995503|44954.129995003||44504.588883337|44313.432092597|44092.508756292|44092.508756292|43955.565284769|43722.551830959||43722.551830959|43722.551830959||43475.057589955|43354.228518456|43354.228518456|43354.228518456|43340.809464952|43092.566072168|42965.988869009|42965.988869009|42965.988869009|42965.988869009|42965.988869009|42965.988869009|42965.988869009|42965.988869009||42965.988869009|42965.988869009|42965.988869009|42965.988869009|42965.988869009|42965.988869009|42965.988869009|42965.988869009|42965.988869009|42965.988869009|42867.765410011|42837.056061741|42837.056061741|42747.906548902|42747.906548902|42747.906548902|42747.906548902|42747.906548902|42747.906548902|42747.906548902|42747.906548902|42747.906548902|42747.906548902|42747.906548902|42621.880311014|42621.880311014|42621.880311014||42621.880311014|42621.880311014|42621.880311014|42621.880311014|42621.880311014|42621.880311014|42621.880311014|42621.880311014|42621.880311014|42621.880311014|42621.880311014|42621.880311014|42621.880311014|||42621.880311014|42621.880311014|42621.880311014|42621.880311014|42382.259643227|42382.259643227|41819.177381363|41762.974868181|41516.041776819|41516.041776819|41516.041776819|41516.041776819|41516.041776819|41516.041776819|41516.041776819|41516.041776819|41516.041776819|41516.041776819|41516.041776819|41516.041776819|41516.041776819|41516.041776819|41516.041776819|41516.041776819|41516.041776819|41516.041776819|41516.041776819|41516.041776819|||41516.041776819|41516.041776819|41516.041776819||41516.041776819|41516.041776819|41513.789221734|41513.789221734|41513.789221734|41513.789221734
09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-29801.160899264|-30121.440149074|-30121.440149074|-30121.440149074|-30121.440149074|-30121.440149074|-30121.440149074|-31026.600165638|-31149.506377331|-31149.506377331|-31191.118197034|-32159.575774482|-32268.973082758|-33337.747869731|-35061.386521924|-35506.650027066|-35506.650027066|-35907.388918962|-36000.171504892|-36000.171504892|-36116.857227658|-36721.508030731|-36917.397847367|-36917.397847367|-36917.397847367|-37122.108719297|-37210.676354775|-37467.418171972|-37530.464635524|-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408||-37818.723066408|-37818.723066408|-37818.723066408||-37818.723066408||-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408|-37818.723066408||||-37818.723066408|-37818.723066408|-37818.723066408|-38462.003785688|-38462.003785688|-39241.115317432|-39915.12813048|-40780.697922755|-42889.664358617|-42961.645210723|-42961.645210723|-42961.645210723|-43270.549642867|-43270.549642867|-43964.499603186|-44313.603374831|-44313.603374831|-44313.603374831|-44313.603374831|-44313.603374831|-44313.603374831||-44313.603374831|-44313.603374831|-44313.603374831|-44313.603374831|-44313.603374831|-44313.603374831|-44313.603374831|-44313.603374831|-47579.003749812|-47668.900891374|-47668.900891374|-47668.900891374|-48407.112101527|-48524.569001696|-49315.62150539|43024.761922571|43024.761922571|43024.761922571|43024.761922571|43024.761922571|43024.761922571|41935.846580634|40602.508223059|40602.508223059|40602.508223059|40602.508223059|40602.508223059|39781.800275381|-44781.419413109|-44781.419413109|-44781.419413109|-44832.132681233|-45283.409817456|-45283.409817456|-45283.409817456|-45283.409817456|-45287.122019395|-45999.58002155|-46168.977801723|-46212.753113025|-46380.83679225|-46878.707546945|-47931.897274383|-48360.441415981|-48416.370709036|-48416.370709036|-48416.370709036|-48416.370709036|-48416.370709036||-48416.370709036|-49312.634121151|43429.756420565|43429.756420565|43429.756420565|43429.756420565|43429.756420565|43429.756420565|43429.756420565|43429.756420565|43429.756420565|43429.756420565|43429.756420565|43429.756420565|43429.756420565||43429.756420565|43429.756420565|43429.756420565|43429.756420565|43233.062689517|42932.055055152||42932.055055152|42932.055055152||42932.055055152|42932.055055152|42071.727839058|39724.663998837|39724.663998837|38972.113155735|38972.113155735|38972.113155735|38972.113155735|38972.113155735|38972.113155735|38972.113155735|36941.236839706|33323.596488562||33090.107209513|32959.700258658|32959.700258658|32466.804195691|32466.804195691|32466.804195691|31888.115772989|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-33580.493934993|-34081.104372214|-34420.671524682|-34936.940153929||-34936.940153929|-35093.822393254|-35523.69154806|-35940.212831178|-36550.236479086|-36836.373865651|-37129.304295168|-37143.671439076|-37211.823605527|-37211.823605527|-37211.823605527|-37211.823605527|-37211.823605527|||-37211.823605527|-37211.823605527|-37211.823605527|-37211.823605527|-37211.823605527|-37211.823605527|-38068.69289503|-38737.436550033|-38911.249238434|-38911.249238434|-38911.249238434|-38911.249238434|-38911.249238434|-38911.249238434|-38911.249238434|-38911.249238434|-39643.054709371|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|||36376.902329014|36376.902329014|36376.902329014||36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014|36376.902329014
09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-37867.175154157|-37867.175154157|-37867.175154157|-37867.175154157|-37867.175154157|-37867.175154157|-37867.175154157|-37867.175154157|-38144.083504619|-38393.426116243|-38495.473462492|-38800.526069436|-39875.584521596|-41503.427246217|-41978.808051353|-42134.853294036|-42134.853294036|-42134.853294036|-42291.503660041|-42486.424271655|-42486.424271655|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477|39506.208196477||39506.208196477|38681.897996086|-41643.832891857||-41643.832891857||-41643.832891857|-41643.832891857|-41643.832891857|-41643.832891857|-41643.832891857|-41643.832891857|-42115.369879841|-42149.409986065||||-42149.409986065|-42149.409986065|-42182.677762294|-42292.503410239|-42292.503410239|-43194.448233599|-43466.053592888|-43748.392880987|-44494.003556774|-44494.003556774|-44965.559507527|-45508.955008363|-46223.838898181|-46312.209567282|-46312.209567282|-46312.209567282|-46312.209567282|-46312.209567282|-46312.209567282|-46312.209567282|-47046.899519202||-47443.777243557|-48162.418065602|-48162.418065602|-48162.418065602|-48162.418065602|-48162.418065602|-48824.90896178|-49680.454401978|43164.156779809|43164.156779809|43164.156779809|43164.156779809|43164.156779809|43164.156779809|43164.156779809|43164.156779809|43164.156779809|43164.156779809|43164.156779809|43164.156779809|43164.156779809|41787.951977566|41142.827213869|41142.827213869|41142.827213869|41142.827213869|41142.827213869|41142.827213869|41142.827213869|41142.827213869|41142.827213869|41142.827213869|41142.827213869|41142.827213869|41074.478041814|41074.478041814|41041.086713127|-44930.50175398|-44930.50175398|-44930.50175398|-44930.50175398|-44930.50175398|-44930.50175398|-44930.50175398|-44972.22438763|-44972.22438763|-45188.582652922|-45601.202947691|-46124.179829788||-46124.179829788|-46124.179829788|-46124.179829788|-46124.179829788|42054.075513956|42054.075513956|42054.075513956|42054.075513956|42054.075513956|42054.075513956|41979.52834884|41944.491462948|41944.491462948|41944.491462948|41944.491462948||41543.879403276|41073.754892529|40087.94632064|40087.94632064|40087.94632064|40087.94632064||40087.94632064|40087.94632064||40087.94632064|39686.607022934|39324.00780326|39229.453114733|-40363.378948445|-40363.378948445|-40363.378948445|-40363.378948445|-40363.378948445|-40687.087720494|-40799.54191166|-40972.416888423|-40972.416888423|-40972.416888423||38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993|38850.524286993||38850.524286993|38850.524286993|38850.524286993|38850.524286993|38808.915874437|38273.795416041|38114.568471936|38114.568471936|38114.568471936|37446.742746595|37013.809565589|37013.809565589|37013.809565589|37013.809565589||37013.809565589|37013.809565589|37013.809565589|37013.809565589|37013.809565589|37013.809565589|-40581.669238927|-40581.669238927|-40581.669238927|-40581.669238927|-40581.669238927|-40804.632487696|-40807.924986329|-41181.027762588|-41673.364180654|-41764.849089615|-41997.054544017|-42652.282826685|-43105.314251873|-43672.571390969|-44286.190434411|-44481.878260456|-44646.531400507|-44793.368222785|-45956.520247539|41509.3323703|41509.3323703|41509.3323703|||41509.3323703|41509.3323703|41509.3323703||41509.3323703|41509.3323703|41509.3323703|41509.3323703|41509.3323703|41509.3323703
09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-11914.324798533|-11934.879673717|-11934.879673717|-11934.879673717|-11934.879673717|-11934.879673717|-12006.826757676|-12006.826757676|-12100.91861964|-12160.825456345|-12160.825456345|-12637.583840384|-12880.648711538|-13192.387457264|-13301.541619182|-13433.4000741|-13433.4000741|-13433.4000741|-13433.4000741|-13433.4000741|-13433.4000741|-13433.4000741|-13433.4000741|-13433.4000741|-13433.4000741|-13535.798289735|-13535.798289735|-13535.798289735|-13535.798289735|-13535.798289735|-13535.798289735|-13535.798289735|-13535.798289735|-13535.798289735|-13584.775877484|-13616.973197204|-13696.081330227||-13727.312589141|-13831.458432378|-13963.287147087||-13973.096830097||-14030.663144552|-14198.16437599|-14198.16437599|-14275.030790564|-14275.030790564|-14275.030790564|-14275.030790564|-14275.030790564||||-14275.030790564|-14275.030790564|-14275.030790564|-14275.030790564|-14275.030790564|-14403.367545071|-14744.095734655|-14744.095734655|13568.435994252|13568.435994252|13568.435994252|13568.435994252|13568.435994252|13568.435994252|13568.435994252|13568.435994252|13568.435994252|13568.435994252|13568.435994252|13568.435994252|13568.435994252||13568.435994252|13568.435994252|13568.435994252|13266.039993613|12869.488881792|-14611.777939929|-14611.777939929|-14611.777939929|13434.656864286|13434.656864286|13094.06318254|13068.959091711|12982.732324123|12890.258137914|12861.397931016|12775.997701129|12676.664112365|12591.849013739|12531.498904155|12512.776560172|12394.342417577|12394.342417577|12394.342417577|12394.342417577|12350.93601953|12056.595577255|-12977.986469661|-12977.986469661|-12977.986469661|-12977.986469661|-13163.873855179|-13250.485398051|-13250.485398051|-13250.485398051|-13250.539331168|-13253.073248356|-13253.073248356|-13345.636942617|-13431.81882513|-13538.132027923|-13592.368919914|-13619.779039663|-13619.779039663|-13619.779039663|-13672.532266292|-13676.702518102|-13686.89168678|-13726.786927957|-13726.786927957||-13726.786927957|-13726.786927957|-13726.786927957|-13726.786927957|-13758.652142174|-13789.014990338|-13789.014990338|-13916.683322598|-14024.092580664|-14067.274790944|-14067.274790944|-14151.971989938|-14234.968877708|-14281.632086343|-14362.129226965||-14362.129226965|-14362.129226965|-14362.129226965|-14362.129226965|-14362.129226965|-14362.129226965||-14362.129226965|-14362.129226965||-14362.129226965|-14362.129226965|-14362.129226965|-14435.143585517|-14546.570012981|-14546.570012981|-14546.570012981|-14546.570012981|-14666.753102446|-14666.753102446|-14693.954447464|-14693.954447464|13966.551654064|13966.551654064||13966.551654064|13966.551654064|13966.551654064|13966.551654064|13966.551654064|13966.551654064|13966.551654064|13966.551654064|13966.551654064|13966.551654064|13966.551654064|13966.551654064|-14653.138852632|-14653.138852632|-14653.138852632|-14653.138852632|-14653.138852632|-14653.138852632|-14653.138852632|-14653.138852632|-14653.138852632|-14653.138852632|-14653.138852632|-14653.138852632|-14657.517102015|-14657.517102015|-14851.13011335||-14892.366792612|-14941.518658457|-15041.687398286|-15074.4751572|-15074.4751572|-15074.4751572|-15074.4751572|-15074.4751572|-15074.4751572|-15074.4751572|-15074.4751572|-15074.4751572|-15224.972396889|||-15241.874200314|-15241.874200314|-15241.874200314|-15241.874200314|-15241.874200314|-15241.874200314|-15368.74911146|-15386.233470939|-15386.233470939|-15402.572186344|-15402.572186344|-15520.080207049|-15578.000620407|-15578.000620407|-15578.000620407|-15578.000620407|-15606.111800452|-15763.471358583|-15763.471358583|-15807.745953981|-15823.051059979|-16037.068084487|14999.572577241|14999.572577241|14999.572577241|14999.572577241|14999.572577241|14670.336515112|||14670.336515112|14557.761129768|14557.761129768||14512.179691603|14512.179691603|14512.179691603|14512.179691603|14512.179691603|14512.179691603
09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71055.149273819|-71161.27697091|-71968.085523234|-72847.872803593|-73530.96978177|-74401.0775353|-74512.308372556|-75263.675969506|-75292.973299451|-75814.414777168|-76049.349752409|-76165.944169343|-76556.604632604|-76824.820534079|-76824.820534079|-77238.68948231|-77737.432758122|-78363.814175691|-79609.793528545|-80594.215031717|-81243.572257463|-82709.524730515|-84366.138589461|-85913.030210861|-85913.030210861|-85913.030210861|-85913.030210861||-85913.030210861|-85913.030210861|-85913.030210861||-86081.144678734||76865.642039786|76865.642039786|76865.642039786|76865.642039786|76865.642039786|76865.642039786|72800.71337754|69668.0252613||||69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|69668.0252613|68553.361401445|68137.068223828|66535.631359809||-70481.859375621|-70481.859375621|-70481.859375621|-70481.859375621|-70481.859375621|-70481.859375621|-70481.859375621|-70481.859375621|-70481.859375621|-70481.859375621|-70481.859375621|-70481.859375621|-70481.859375621|-70481.859375621|-70946.510417357|-71351.678241508|-71585.198046119|-71715.75980947|-71715.75980947|-71715.75980947|-71715.75980947|-71715.75980947|-71715.75980947|-71715.75980947|-71715.75980947|-71715.75980947|-71715.75980947|-71715.75980947|-71715.75980947|-71715.75980947|-71715.75980947|-72355.088901879|-72355.088901879|-72355.088901879|-72733.432113198|68631.544750648|68631.544750648|68631.544750648|68631.544750648|68631.544750648|68631.544750648|68631.544750648|68631.544750648|67596.160834053|67417.727664531|67417.727664531|67417.727664531|67417.727664531|67417.727664531||67417.727664531|67417.727664531|67417.727664531|67417.727664531|67417.727664531|67417.727664531|67417.727664531|67417.727664531|67417.727664531|67417.727664531|67417.727664531|67417.727664531|67417.727664531|67417.727664531|-71129.965846258||-71129.965846258|-71147.488699084|-71147.488699084|-71191.654110093|-71729.966259047|-71729.966259047||-71729.966259047|-71729.966259047||-71729.966259047|-71729.966259047|-71729.966259047|-71729.966259047|-71729.966259047|-71729.966259047|-71729.966259047|-71729.966259047|-71729.966259047|-71729.966259047|-71729.966259047|-71729.966259047|-72951.810196355|-72951.810196355||-73568.67799595|69137.247882197|69137.247882197|69137.247882197|69137.247882197|69137.247882197|69137.247882197|69137.247882197|69137.247882197|69137.247882197|69137.247882197|69137.247882197|69137.247882197|69137.247882197|69137.247882197|69137.247882197|69137.247882197|69137.247882197|69137.247882197|69137.247882197|69137.247882197|69137.247882197|69137.247882197|68631.787508885|68631.787508885|68457.541676539|67986.157418377||67616.095931873|67616.095931873|67616.095931873|67616.095931873|67616.095931873|67616.095931873|67616.095931873|67616.095931873|67616.095931873|67616.095931873|67616.095931873|67616.095931873|67616.095931873|||67616.095931873|66556.773257636|66507.744762514|66507.744762514|66203.049736126|64714.499706807|62360.555229786|-67416.598481746|-67416.598481746|-67439.010471291|-67439.010471291|-67466.062310236|-67466.062310236|-67675.385568193|-67675.385568193|-67694.872853548|-68477.636503942|-68908.48500438|-69477.777784454|-69477.777784454|-69477.777784454|-69477.777784454|-69858.641982726|-69976.268869696|-70186.751690982|-70186.751690982|-71051.946323314|67957.587989936|||67957.587989936|67957.587989936|67957.587989936||67957.587989936|67957.587989936|67957.587989936|-70721.372097858|-70721.372097858|-70721.372097858
09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP||10486.012587884|10486.012587884|10486.012587884|9816.0718858647|-11437.38395692|-11437.38395692|-11437.38395692|-11437.38395692|-11437.38395692|-11437.38395692|-11437.38395692|-11437.38395692|-11670.4266188|-11921.029576445|10588.34007553|10588.34007553|10588.34007553|10588.34007553|10546.037130284|10546.037130284|10283.912387221|10283.912387221|10283.912387221|10029.902652468|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279||9861.2918601279|9861.2918601279|9861.2918601279||9861.2918601279||9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279||||9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9861.2918601279|9516.4354001421|-10509.560324054|-10509.560324054|-10509.560324054|-10509.560324054|-10509.560324054|-10509.560324054||-10509.560324054|-10555.067026726|-10713.963363029|-10840.51484781|-10918.905386456|-11017.537514143|-11017.537514143|-11025.041682381|-11283.935202646|-11358.816891829|-11365.907657587|-11461.008508431|-11490.812973371|-11490.812973371|-11587.014414857|-11652.23823873|-11777.486931922|-11831.096591024|-11899.096313099|-11899.096313099|-11899.096313099|-11899.096313099|-12009.551458999|-12134.50162111|-12198.335134567|-12268.705705074|-12338.125598345|-12338.125598345|-12338.125598345|-12338.125598345|-12593.47288705|-12883.858763389|-12974.031225499|-12974.031225499|-12974.031225499|-13374.479139443|12189.895278554|12189.895278554|12189.895278554|12189.895278554|12189.895278554|12189.895278554|12189.895278554|12126.550309504|12115.706156842|12115.706156842|12115.706156842|12115.706156842|12091.340174269||12087.044638076|12045.049597863|-13171.008782082|-13171.008782082|-13171.008782082|-13271.12086898|-13422.371443185|-13422.371443185|-13514.857159094|-13702.063510104|-13703.959455672|-13929.954950746|12710.333662229|12710.333662229|12710.333662229||12710.333662229|12710.333662229|12710.333662229|12710.333662229|12710.333662229|12710.333662229||12710.333662229|12710.333662229||12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932||12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12530.479591932|12316.08843548|11865.098261645|11407.331401828|-12402.87950052|-12402.87950052|-12402.87950052|-12402.87950052|-12402.87950052|-12402.87950052|-12402.87950052|-12500.421667245|-12624.912963606|-12744.903292895|-12828.375668743|-12828.375668743|-12828.375668743|-12828.375668743|-12828.375668743|-12828.375668743|-12828.375668743|-13083.195187492|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|||12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|12389.891239709|11897.867824855|11897.867824855|11897.867824855|11897.867824855|11897.867824855|11897.867824855|11666.519805394|11517.821234832|11517.821234832|11517.821234832|11517.821234832|11517.821234832|||11517.821234832|11517.821234832|11517.821234832||11517.821234832|11517.821234832|11517.821234832|11517.821234832|11517.821234832|11517.821234832
09325|1174282|/equities/lx-holdings|KRX300/KOSPI||-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7045.6603520076|-7098.5115022307|-7188.9016691452|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375||-7251.4365225375|-7251.4365225375|-7251.4365225375||-7251.4365225375||-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375||||-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7251.4365225375|-7292.7543008068|-7292.7543008068|-7292.7543008068|-7292.7543008068|-7292.7543008068|-7292.7543008068|-7292.7543008068|-7317.5047786742|-7325.7177817641|-7325.7177817641|-7325.7177817641|-7325.7177817641|-7325.7177817641|-7325.7177817641|-7325.7177817641|-7325.7177817641||-7325.7177817641|-7325.7177817641|-7325.7177817641|-7325.7177817641|-7325.7177817641|-7325.7177817641|-7325.7177817641|-7325.7177817641|6946.3360718962|6946.3360718962|6895.847002341|6895.847002341|6800.3855581567|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6786.462481672|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401||6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401|6784.2939560401||6784.2939560401|6751.4377289334|6749.9308099261|6732.1453443623|6728.4948270692|6728.2302154584||6728.2302154584|6728.2302154584||6720.8113505094|-6969.5054497121|-6969.5054497121|-6969.5054497121|-6969.5054497121|-6969.5054497121|-6969.5054497121|-6969.5054497121|-6969.5054497121|-6969.5054497121|-6998.1548761878|-6998.1548761878|-7035.1720846531|-7089.080094059||-7109.5334378433|-7153.3128862263|-7153.3128862263|-7185.3476513625|-7192.0529459584|-7209.5032732871|-7219.4480814301|-7257.7200904779|-7267.4667671976|-7269.4075191085|-7279.7006408747|-7279.7006408747|-7288.5562676385|-7299.7608242451|-7299.7608242451|-7314.1786936057|-7347.420770673|-7357.6897451922|-7389.0997168802|-7401.7774632002|-7427.5305146669|-7443.9227940744|-7459.9142156382|-7506.0157951535|-7518.9064390595|-7598.83510995|-7598.83510995||-7619.8167888333|7059.0116139316|7059.0116139316|7059.0116139316|7059.0116139316|7059.0116139316|7059.0116139316|7059.0116139316|7059.0116139316|7059.0116139316|7059.0116139316|7059.0116139316|7059.0116139316|6969.5811341964||6969.5811341964|6969.5811341964|6969.5811341964|6969.5811341964|6921.7568157737|6849.1742397486|6746.4816770356|-6990.3833126315|-6990.3833126315|-6990.3833126315|-6990.3833126315|-6990.3833126315|-6990.3833126315|-6990.3833126315|-6990.3833126315|-6990.3833126315|-7009.8703473683|-7039.8559415203|-7049.2843794671|-7099.2048660745|-7125.7831845272|-7147.5368716969|-7173.929857441|-7217.6998416011|-7224.6664906679|-7263.5183229644|-7300.5759144048|7023.0000518608|||7023.0000518608|7023.0000518608|7023.0000518608||7023.0000518608|7023.0000518608|7023.0000518608|7023.0000518608|7023.0000518608|7023.0000518608
09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ||-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-52907.87619501|-54417.084661122|-55818.982956803|-57936.82832488|-57936.82832488|-57936.82832488|-57936.82832488|-57936.82832488|-57936.82832488|-59232.587027645|-60763.985586272|-61415.539540302|-61612.3944942|-61612.3944942|-63091.549438|54279.218877914|54279.218877914|54279.218877914|53376.909864349|52827.242612276|52827.242612276|52827.242612276|52112.02791639|52112.02791639|51795.096193074||51795.096193074|49961.217992305|48438.155684564||48438.155684564||48438.155684564|48438.155684564|48438.155684564|48438.155684564|48438.155684564|48438.155684564|48438.155684564|48438.155684564||||48434.584186198|48434.584186198|48434.584186198|48434.584186198|46248.116520649|46248.116520649|46248.116520649|46248.116520649|46248.116520649|46248.116520649|46248.116520649|46248.116520649|46248.116520649|46248.116520649|45347.907245165|43453.230272406|43365.716385686|43365.716385686|42652.003735936|42652.003735936|42652.003735936||42652.003735936|42652.003735936|42652.003735936|42652.003735936|41432.781928817|39478.091032019|-50010.072799976|-50010.072799976|-52744.525333307|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|46013.012877587|45814.458752874|43252.176392083|42655.746527221|42655.746527221|42655.746527221||42655.746527221|42655.746527221|42655.746527221|42655.746527221|42655.746527221|42655.746527221|42655.746527221|42476.184587902|42476.184587902|42476.184587902|42476.184587902|42476.184587902|42476.184587902|42476.184587902|41970.760653224||40912.4974667|40912.4974667|40912.4974667|37908.330518556|35119.999138105|35119.999138105||35119.999138105|35119.999138105||35119.999138105|35119.999138105|35119.999138105|35119.999138105|35119.999138105|35119.999138105|35119.999138105|34918.51745445|34918.51745445|33934.463838278|33710.515375865|33297.794862072|33241.994291191|33064.625211588||33064.625211588|33064.625211588|33064.625211588|33064.625211588|32939.969397023|32939.969397023|32786.983940495|32786.983940495|32786.983940495|32786.983940495|32786.983940495|32532.759933883|32111.399926537|31388.374384824|31388.374384824|31388.374384824|30697.701488099|30697.701488099|30697.701488099|29941.890542332|29518.985654777|29518.985654777|29518.985654777|29011.963096142|29011.963096142|29011.963096142|29011.963096142||29011.963096142|29011.963096142|28928.07009073|28928.07009073|28928.07009073|28785.591780944|28785.591780944|28785.591780944|28785.591780944|28785.591780944|27914.546423271|-31712.288366332|-31712.288366332|-31802.542629258||-32089.221713659|-32089.221713659|-32089.221713659|-32443.579681844|-33198.421868715|-33701.024298573|-34687.249220636|-34860.832467374|-35609.258297082|-36115.750984051|-36115.750984051|-36625.834426724|-37213.575562756|-37213.575562756|-37213.575562756|-37213.575562756|-38113.982176241|-38113.982176241|-38393.313529157|-39025.903921286|-39778.782134762|36508.375246506|36508.375246506|36508.375246506|36508.375246506|36508.375246506|36508.375246506|36508.375246506|||36508.375246506|36508.375246506|36508.375246506|36508.375246506|36508.375246506|36508.375246506|36508.375246506|36508.375246506|36508.375246506|36508.375246506
09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-1869.8938892528|-1869.8938892528|-1869.8938892528|-1869.8938892528|-1869.8938892528|-1869.8938892528|-1869.8938892528|-1869.8938892528|-1869.8938892528|-1869.8938892528|-1869.8938892528|-1876.0850484603|-1876.0850484603|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1906.8502516038|-1929.7780573375|-1941.9200637084|-1970.8000707871|-1982.166745319|-2000.4074947989|-2028.0083275543|-2028.5092528381|-2060.1213920424|-2064.6904356026|-2078.9338173362|1879.8013479648||1879.8013479648|1879.8013479648|1879.8013479648||1879.8013479648||1879.8013479648|1870.0570532942|1834.403769499|1834.403769499|-1992.7208253931|-1992.7208253931|-1992.7208253931|-1992.7208253931||||-1992.7208253931|-1992.7208253931|-1992.7208253931|-1997.661512831|-1997.661512831|-2018.1794587011|-2047.3660652234|-2070.6289613594|-2087.5692140823|-2087.5692140823|-2087.5692140823|-2087.5692140823|-2119.4102378692|-2149.0113754102|-2191.1436733459|-2191.1436733459|-2221.8818592733|-2241.9242880814|-2260.5301588891|-2260.5301588891|-2260.5301588891||-2260.5301588891|-2260.5301588891|-2260.5301588891|-2260.5301588891|-2260.5301588891|-2260.5301588891|-2260.5301588891|-2260.5301588891|-2260.5301588891|-2260.5301588891|-2260.5301588891|-2260.5301588891|-2260.5301588891|-2260.5301588891|-2260.5301588891|-2295.5890654323|-2323.9878504804|-2349.708722756|-2409.1208030622|-2426.5231145135|-2506.9701272373|-2572.4668080414|-2601.3520089349|-2652.613343261|-2726.2370480678|2314.0624480601|2314.0624480601|2314.0624480601|2314.0624480601|2314.0624480601|2314.0624480601|2314.0624480601|2314.0624480601|2225.3471645113|2160.0578388357|2160.0578388357|2160.0578388357|2107.4063297266|2107.4063297266|2107.4063297266|2107.4063297266|2107.4063297266|2107.4063297266|2107.4063297266|2107.4063297266|2107.4063297266|2107.4063297266|2107.4063297266|2107.4063297266||2107.4063297266|2107.4063297266|2107.4063297266|1983.5070330296|1954.2839122363|1954.2839122363|1954.2839122363|1954.2839122363|1954.2839122363|1954.2839122363|1954.2839122363|1954.2839122363|1954.2839122363|1954.2839122363|1912.9431015263||1912.9431015263|1904.3812239181|1836.1458043534|-1973.4378541105|-1973.4378541105|-1973.4378541105||-1976.0220421117|-1976.0220421117||-1984.2119919228|-1984.2119919228|-1984.2119919228|-2009.7909785335|-2009.7909785335|-2009.7909785335|-2009.7909785335|-2009.7909785335|-2009.7909785335|-2012.6010872594|-2039.9734049843|-2039.9734049843|-2039.9734049843|-2039.9734049843||-2039.9734049843|-2039.9734049843|-2039.9734049843|-2039.9734049843|-2039.9734049843|-2039.9734049843|-2039.9734049843|-2039.9734049843|-2039.9734049843|-2039.9734049843|-2039.9734049843|-2051.6371166492|-2063.0412407213|-2085.7680452459|-2099.0200502733|-2136.87072647|-2136.87072647|-2136.87072647|-2136.87072647|-2136.87072647|-2149.6896960778|-2158.1933388705|-2158.1933388705|-2158.1933388705|-2158.1933388705|-2158.1933388705|-2158.1933388705|-2158.1933388705|-2158.1933388705|-2158.1933388705|-2198.2703765228|-2261.133751692|-2305.8708352133|-2337.9120391259|-2385.7355990288|-2440.5395544764|-2443.073524045|-2443.073524045|-2458.2970151509|-2458.2970151509|-2458.2970151509|-2473.1077946121||-2505.319334173|-2505.319334173|-2505.319334173|-2545.2014186186|-2545.2014186186|-2545.2014186186|-2593.5571317985|-2672.2857019983|-2775.5952244425|-2798.994693825|-2854.7163264723|-3019.1292516358|2181.6415152909|2181.6415152909|2181.6415152909|2181.6415152909|2181.6415152909|2167.1808830752|2167.1808830752|2070.4787589725|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|||1933.0096490295|1933.0096490295|1933.0096490295||1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295|1933.0096490295
09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-10115.854144954|-10115.854144954|-10115.854144954|-10115.854144954|-10115.854144954|-10115.854144954|-10115.854144954|-10115.854144954|-10115.854144954|-10270.005117227|-10270.005117227|-10794.450130252|-11071.05570028|-11384.506333644|-11850.562592938|-12215.015546837|-12215.015546837|-12468.64661917|-12468.64661917|-12468.64661917|-12468.64661917|-12581.829576855|-12948.143974284|-13006.826638093|-13088.057577892|-13088.057577892|-13263.527873941|-13263.527873941|-13451.142082157|-13832.935646841|-14063.778666532|11534.435352098|11534.435352098|11534.435352098|11534.435352098|11534.435352098|11534.435352098||11356.039280109|11049.123914222|11049.123914222||11049.123914222||11049.123914222|11049.123914222|10840.091252126|10840.091252126|10425.441812994|-12451.167613845|-12451.167613845|-12451.167613845||||-12451.167613845|-12451.167613845|-12451.167613845|-12451.167613845|-12649.075126495|-12861.691614549|-12861.691614549|-12861.691614549|-12861.691614549|-12861.691614549|-12861.691614549|-12861.691614549|-13119.657349499|-13317.397054998|-13410.996727776|-13599.996364196|-14150.551515773|-14271.168350859|-14299.636839806|-14299.636839806|-14299.636839806||-14299.636839806|-14299.636839806|-14299.636839806|-14299.636839806|-14299.636839806|-14299.636839806|-14299.636839806|-14299.636839806|-14334.447255778|-14334.447255778|-14334.447255778|-14334.447255778|-14334.447255778|-14334.447255778|-14334.447255778|-14334.447255778|-14334.447255778|-14334.447255778|-14334.447255778|-14334.447255778|-14334.447255778|-14334.447255778|-14662.719173086|-14844.13241454|-15022.924905045|-15502.694338939|-15945.77148771|-16167.523875233|-16522.248750259|-16810.831944732|-17317.035494147|-17353.377153267|-17353.377153267|-17404.86350363|-17427.070559589|-17581.74506621|-17875.827851345|-18487.586501494|15609.381423502|15609.381423502|15609.381423502|15609.381423502|15609.381423502|15609.381423502|15609.381423502|15609.381423502|15609.381423502|-19070.684819404|-19070.684819404||-19070.684819404|-19070.684819404|-19070.684819404|-19070.684819404|-19070.684819404|-19310.356405218|-19310.356405218|-19310.356405218|-19958.173783576|-20406.859759529|-20722.066399477|-21408.962666085|-22327.73629565|-22945.818106278|-23248.686784753||-23636.318649726|-24200.354055251|-24396.747675241|-24396.747675241|-24396.747675241|-25694.719639157||-26201.813197922||||||||||||||||-26201.813197922||-26201.813197922|-26201.813197922|-27459.507524128|-27459.507524128|-27459.507524128|-27459.507524128|-27459.507524128|-28068.341693475|-28855.935214973|-29848.816905525|-30525.35211725|-31179.280130278|-31845.86681142|-32873.185346022|-33281.317051136|-34110.35227904|-35129.280310044|-35474.755900049|-36580.839888944|-38394.266543271|-39913.629492523|-40324.03276947|-41622.258632744|-43413.620703049|-45655.134114499|-47152.371238332|-48373.745820369|59953.615755145|-36224.671907228|-36224.671907228|-37871.857674698|-39108.730749664|-40780.811944071|-42961.514927711|-42961.514927711|-42961.514927711|-42961.514927711|-46072.794364124|-46336.014216905|-46336.014216905|-46336.014216905|60426.650870105||22004.788573533|22004.788573533|22004.788573533|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27449.335910514|-27660.939202121|-27660.939202121|-27660.939202121|-27660.939202121|-27660.939202121|-27660.939202121|-27776.599113468|-28197.721692|||-28197.721692|-28197.721692|-29133.024102222||-29688.43303396|-29688.43303396|-29688.43303396|-29688.43303396|-29688.43303396|-29688.43303396
09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-1332.135641605|-1340.1269888943|-1340.1269888943|-1340.1269888943|-1340.1269888943|-1340.1269888943|-1340.1269888943|-1360.8633209936|-1373.0251316785|-1373.0251316785|-1373.0251316785|-1377.5927551587|-1377.5927551587|-1423.6030612874|-1474.5034014305|-1531.3437054697|-1531.3437054697|-1555.7117402867|-1555.7117402867|-1555.7117402867|-1555.7117402867|-1555.7117402867|-1555.7117402867|-1572.7058522058|-1572.7058522058|-1581.0620580064|-1594.1800644516|-1609.7556271684|-1645.0439841585|-1645.0439841585|-1663.826649065|-1693.8629434056|-1698.736603784|1581.0717387664|1581.0717387664|1581.0717387664|1581.0717387664||1581.0717387664|1581.0717387664|1581.0717387664||1581.0717387664||1581.0717387664|1581.0717387664|1563.2463764071|-1731.357715277|-1731.357715277|-1731.357715277|-1731.357715277|-1731.357715277||||-1731.357715277|-1731.357715277|-1731.357715277|-1731.357715277|-1731.357715277|-1770.1196836411|-1820.9107596012|-1828.5308026234|-1828.5308026234|-1828.5308026234|-1828.5308026234|-1843.3909757979|-1843.3909757979|-1843.3909757979|-1843.3909757979|-1843.3909757979|-1843.3909757979|-1843.3909757979|-1843.3909757979|-1843.3909757979|-1843.3909757979||-1843.3909757979|-1843.3909757979|-1843.3909757979|-1843.3909757979|-1843.3909757979|-1843.3909757979|-1843.3909757979|-1862.6010842198|-1956.9363295197|-1956.9363295197|-1956.9363295197|-1960.3625919337|-1960.3625919337|-1960.3625919337|-1981.9584354819|-2034.8982616466|-2049.2756316624|-2049.2756316624|-2075.5284796249|-2101.6427551388|-2143.9842188216|-2143.9842188216|-2143.9842188216|-2143.9842188216|-2143.9842188216|-2143.9842188216|-2143.9842188216|-2143.9842188216|-2143.9842188216|-2143.9842188216|-2143.9842188216|-2143.9842188216|-2144.350887434|-2144.350887434|-2169.7787638156|-2186.6430709062|-2212.103412118|-2236.5037912422|-2263.0395370662|-2263.0395370662|-2263.0395370662|-2263.0395370662|-2263.0395370662|-2304.4883745181|-2338.5735779882|-2338.5735779882|-2338.5735779882|-2338.5735779882|-2341.1928644313||-2354.5778005958|-2354.5778005958|2075.7658057408|2075.7658057408|2075.7658057408|2075.7658057408|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042||2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042||2028.6673658042|2028.6673658042||2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042||2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2028.6673658042|2017.727623206|2017.727623206|2017.727623206|2017.727623206|2017.727623206|2017.727623206|1944.41958134|-2115.5566755921|-2115.5566755921|-2115.5566755921|-2115.5566755921|-2115.5566755921|-2115.5566755921|-2115.5566755921||-2116.389815627|-2116.389815627|-2116.389815627|1949.3499432528|1949.3499432528|1949.3499432528|1949.3499432528|1949.3499432528|1949.3499432528|1949.3499432528|1944.2777147253|-2107.7673631639|-2107.7673631639|-2107.7673631639||-2107.7673631639|-2107.7673631639|-2120.9081812932|-2129.3979792147|-2131.4793921882|-2131.4793921882|-2131.4793921882|-2131.4793921882|-2137.0980150472|-2137.0980150472|-2139.608905608|-2140.120989594|1952.5469984288|1952.5469984288|1952.5469984288|1952.5469984288|1952.5469984288|1934.316431041|1934.316431041|1934.316431041|1934.316431041|1934.316431041|1934.316431041|1928.6776306027|1928.6776306027|1928.6776306027|1928.6776306027|1928.6776306027|||1928.6776306027|1928.6776306027|1928.6776306027||1928.6776306027|1928.6776306027|1928.6776306027|1928.6776306027|1928.6776306027|1928.6776306027
09330|43655|/equities/sam-yang-foods|KRX300/KOSPI||-590682.83052293|-593898.55620114|-593898.55620114|-595220.61800127|-608519.28148305|-608519.28148305|-616688.09053672|515725.70532181|515725.70532181|515725.70532181|515725.70532181|515725.70532181|515725.70532181|515725.70532181|515725.70532181|515725.70532181|515725.70532181|515725.70532181|509417.45035756|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|495161.56492703|478623.96103004|-549669.10269523|-549669.10269523||-549669.10269523|-549669.10269523|-549669.10269523||-549669.10269523||-549669.10269523|-549669.10269523|-549669.10269523|-549669.10269523|-549669.10269523|-549669.10269523|-549669.10269523|-549669.10269523||||-549669.10269523|-549669.10269523|-549669.10269523|-549669.10269523|-549669.10269523|-549669.10269523|-562433.84297642|-562433.84297642|-562433.84297642|-562433.84297642|-562433.84297642|-562433.84297642|-581704.2699738|-584452.80243679|-584452.80243679|-595892.00270754|-612824.44745282|-634582.71939202|-637425.24376892|-652039.1037932|-652039.1037932||-652039.1037932|-652039.1037932|-652039.1037932|-652039.1037932|-652039.1037932|-652039.1037932|-652039.1037932|-652039.1037932|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|570026.21032128|551695.78924587|539884.21027319|508148.46863769|508148.46863769|508148.46863769|508148.46863769|507664.96515299||480435.4803196|480435.4803196|480435.4803196|465798.40873727|465798.40873727|465798.40873727|465798.40873727|465798.40873727|465798.40873727|465798.40873727|465798.40873727|465798.40873727|465798.40873727|402053.78748586|293365.31942873||288957.18447992|288957.18447992|276119.09386658|266140.04645621|266140.04645621|266140.04645621||262877.82939579|262197.58821754||255886.2091306|249373.56570067|243516.7477786|243516.7477786|242634.77061537|242634.77061537|242634.77061537|233705.30068374|228311.44520416|221984.93911573|213733.26568415|209386.74775821|209386.74775821|195401.47633018||195401.47633018|195401.47633018|195401.47633018|195401.47633018|191443.18065454|191443.18065454|189270.20072727|185800.2230303|182861.35892256|182001.67768217|182001.67768217|177401.8640913|176284.40407072|176284.40407072|176284.40407072|176284.40407072|176284.40407072|176284.40407072|176284.40407072|176284.40407072|176284.40407072|176284.40407072|176284.40407072|173904.89341191|-191539.33967783|-191539.33967783|-191539.33967783||-191539.33967783|-191539.33967783|-191539.33967783|-191539.33967783|-191539.33967783|-191539.33967783|-191539.33967783|-191539.33967783|-191539.33967783|-191539.33967783|-191539.33967783|-191539.33967783|-193784.98725657|||-193784.98725657|-196594.43028508|-198166.03365009|-198604.84725664|-198604.84725664|-198604.84725664|-202572.05250738|-205402.28056376|-209280.31173751|-212383.67970834|-214054.08856482|-215476.76507203|-218653.41366917|-218653.41366917|-219492.68185463|-220614.09094959|-225182.32327732|202996.20356394|202996.20356394|202996.20356394|202996.20356394|202996.20356394|202996.20356394|202996.20356394|202996.20356394|202996.20356394|202996.20356394|202996.20356394|||197274.06912724|197274.06912724|197274.06912724||197274.06912724|197274.06912724|197274.06912724|197274.06912724|192593.11476167|192593.11476167
09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-16843.4017152|-16843.4017152|-16843.4017152|-16843.4017152|-16843.4017152|-16843.4017152|-16843.4017152|-17031.557461334|-17258.39717926|-17647.157011432|-17647.157011432|-18799.638285718|-18799.638285718|-19126.264761909|-19802.516402121|-20128.909138421|-20128.909138421|-20466.565709357|-20551.447507022|-20551.447507022|-20551.447507022|-20551.447507022|-20606.046304965|-20606.046304965|-20744.192969093|-20744.192969093|-20861.781443325|-20861.781443325|-21008.646048138|-21187.384497932|-21259.316108813|-21774.240120903|-22034.155689892|-22482.929615765|-22482.929615765|-22482.929615765|-22898.255128627||19716.985568343|19716.985568343|19716.985568343||19716.985568343||19716.985568343|19716.985568343|19716.985568343|19716.985568343|19716.985568343|19716.985568343|19716.985568343|19716.985568343||||19716.985568343|19716.985568343|19363.317298158|18498.130331287|17818.478145875|17782.32996866|17782.32996866|17782.32996866|17782.32996866|17782.32996866|17782.32996866|17357.588854067|17207.876504518|-19921.798048491|-19921.798048491|-19921.798048491|-19921.798048491|-19921.798048491|-19921.798048491|-19921.798048491|-19921.798048491||-19921.798048491|-19921.798048491|-19921.798048491|-19921.798048491|-19921.798048491|-20040.33116499|-20397.507611099|-20397.507611099|-21330.023050515|-21330.023050515|-21330.023050515|-21330.023050515|-21330.023050515|-21440.581167239|-21493.97907471|-21687.754527456|-21845.83836384|-22047.042626489|-22502.825140543|-22769.805711714|-23455.895235238|-23567.661372487|-23830.734858319|-24614.705398132|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|21335.957343052|-24935.891634352|-24935.891634352|-24935.891634352|-24935.891634352|-24935.891634352|-24935.891634352||-24935.891634352|-24935.891634352|-24935.891634352|-24935.891634352|-24935.891634352|-24935.891634352|-24935.891634352|-24935.891634352|-26070.43514928|21881.484963938|21881.484963938|21881.484963938|21881.484963938|21881.484963938|21881.484963938||20132.205515487|-20793.635166065|-20793.635166065|-20919.211965937|-20919.211965937|-20919.211965937||-20919.211965937|-20919.211965937||-20919.211965937|-20919.211965937|-20919.211965937|-20919.211965937|-20919.211965937|-20919.211965937|-20919.211965937|-20919.211965937|-20930.414219393|-20930.414219393|-20930.414219393|-21251.015799325|-21514.834320154|-21514.834320154||-21798.704800172|-22195.129382928|-22195.129382928|-22378.477092142|-22433.307880158|-22667.980631218|-22667.980631218|-22667.980631218|-22814.422923576|-23085.469915084|-23250.522127871|-23609.507213511|-23609.507213511|-23609.507213511|-23609.507213511|-23609.507213511|-23609.507213511|-23609.507213511|-23609.507213511|-23609.507213511|-23609.507213511|-23609.507213511|-23674.108063756|-23674.108063756|-23674.108063756|-23674.108063756|-23674.108063756||-23674.108063756|-24143.453404173|-24748.281560193|-25034.201733547|-25793.557481719|-26119.51540953|-26119.51540953|-26332.794899478|-26561.381495927|-26561.381495927|-26561.381495927|-26561.381495927|-26759.42159991|||-26759.42159991|-27221.579555455|-27435.08839495|-28402.875994389|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23749.058783292|23605.118267991|23605.118267991|23605.118267991|23605.118267991|23605.118267991|||23605.118267991|23605.118267991|23605.118267991|23361.24251999|19929.158355544|-22583.804373156|-22583.804373156|-22583.804373156|-22583.804373156|-22583.804373156
09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-25054.669385302|-25541.299317003|-25731.366128643|-25731.366128643|-25731.366128643|-25731.366128643|-25740.406809603|-25921.798530375|-25921.798530375|-25976.911765895|-25976.911765895|-27266.013073216|-28328.903414685|-29479.337127427|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30045.861152595|-30914.845725106|27166.022113712|27166.022113712|27166.022113712|27166.022113712|27166.022113712|27166.022113712|27166.022113712||27166.022113712|27166.022113712|27166.022113712||27166.022113712||27166.022113712|27166.022113712|26573.357904124|26500.953226804|-31010.044229541|-31010.044229541|-31010.044229541|-31010.044229541||||-31010.044229541|-31010.044229541|-31010.044229541|-31010.044229541|-31010.044229541|-32911.160255046|26536.542860019|26536.542860019|26536.542860019|24527.692931058|-29841.196351139|-29841.196351139|-29884.021072768|-29884.021072768|-29884.021072768|-29884.021072768|-29884.021072768|-29884.021072768|-29884.021072768|-30310.023414186|-30446.225533863||-30446.225533863|-30446.225533863|-31006.100411642|-31006.100411642|-31006.100411642|-31006.100411642|-31006.100411642|-31006.100411642|-32586.523198411|-32586.523198411|-32586.523198411|-33282.247998234|-33377.497775816|-34474.997528684|-34886.108365205|-36126.231516894|-37204.146129883|-37801.829033203|-37991.764238522|-37991.764238522|-38751.960265025|-39777.178072249|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|35559.091067972|34537.878964413|34272.643293792|33833.574467953|33833.574467953||-39048.524212862|-39048.524212862|-39048.524212862|-39048.524212862|-39692.804680958|-40894.782978842|-41590.648804996|-41590.648804996|-41590.648804996|-42095.165338885|-42883.517043206|-43295.574492451|-44142.304991612|-44794.227768458|-45286.862380094||-45286.862380094|-45286.862380094|-45286.862380094|-45286.862380094|-45286.862380094|-45286.862380094||-45286.862380094|-45286.862380094||-45286.862380094|-45286.862380094|-45286.862380094|-45286.862380094|-45286.862380094|-45286.862380094|-45286.862380094|-45286.862380094|-45423.286889005|-45423.286889005|-46684.20765445|-48371.341838278|-49700.445965686|-49700.445965686||-49700.445965686|-49700.445965686|-49700.445965686|-51092.162184095|-51580.18020455|-52683.533560611|-53690.037289568|-54044.485877298|-55143.873196998|-56509.859107775|-57749.843453084|-58155.381614537|-58620.756672891|-58620.756672891|-58620.756672891|-59074.052021038|-59074.052021038|-59074.052021038|-59074.052021038|-59074.052021038|-59074.052021038|-59074.052021038|-59074.052021038|-59465.613356709|-59672.446305499|-59672.446305499|-59672.446305499|-60056.106549998|-60056.106549998|-60523.45172222|-62292.7241358|-63486.360150889|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709||-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-63841.973128709|-64513.54707248|-64513.54707248|-65815.052302756|-67288.947003062|-68821.052225625|-69712.280250694|-71724.755834105|-72649.742164464|-72649.742164464|-72649.742164464|-72649.742164464|-74371.935738293|-74891.039709215|60413.273234066|60413.273234066|60413.273234066|60413.273234066|||60413.273234066|60413.273234066|55470.303593407|52944.781770452|50671.979744947|46079.977494386|-57218.319428127|-57218.319428127|-57218.319428127|-57218.319428127
09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|-16863.114932159|15893.978531364|15893.978531364|15893.978531364|15893.978531364|15893.978531364|15893.978531364|15893.978531364|15893.978531364|15893.978531364|15696.642812626|15627.380902918|15611.951731997|15611.951731997|15554.011937201|15554.011937201|15554.011937201|15554.011937201|15229.049384994|15229.049384994|15229.049384994|15229.049384994|15229.049384994|15229.049384994|15229.049384994||15229.049384994|15229.049384994|15229.049384994||15229.049384994||15229.049384994|15229.049384994|14984.567141968|14984.567141968|14937.05819996|14937.05819996|14882.636052313|14882.636052313||||14882.636052313|14882.636052313|14882.636052313|14882.636052313|14882.636052313|14882.636052313|14882.636052313|14882.636052313|14882.636052313|14882.636052313|14882.636052313|14882.636052313|14882.636052313|14743.484502569|14572.701649615|14572.701649615|14572.701649615|14545.224055128|14510.70805537|14510.70805537|14510.70805537||14510.70805537|14270.231172633|14203.18663288|14203.18663288|14089.651814311|-15298.522888462|-15298.522888462|-15298.522888462|-15526.692098291|-15584.335475545|-15584.335475545|-15584.335475545|-15584.335475545|-15584.335475545|-15584.335475545|-15584.335475545|-15584.335475545|-15584.335475545|-15584.335475545|-15584.335475545|-15584.335475545|-15584.335475545|-15584.335475545|-15584.335475545|-15584.335475545|-15584.335475545|-15584.335475545|-15608.150528383|-15679.321639979|-15679.321639979|-15804.801822199|14946.605833592|14946.605833592|14946.605833592|14946.605833592|14946.605833592|14946.605833592|14946.605833592|14946.605833592|14946.605833592|14946.605833592|14946.605833592|14946.605833592|14663.450926213|14544.176694843|14544.176694843|14544.176694843|14544.176694843|14544.176694843||14544.176694843|14544.176694843|14544.176694843|14544.176694843|14544.176694843|14544.176694843|14544.176694843|14544.176694843|14544.176694843|14544.176694843|14544.176694843|14544.176694843|14544.176694843|14252.974105381|14203.599595858||14203.599595858|14203.599595858|14120.66621762|14057.820600302|14057.820600302|14057.820600302||14003.958299455|14003.958299455||14003.958299455|13852.175888283|-14472.708318924|-14472.708318924|-14472.708318924|-14472.708318924|-14472.708318924|-14472.708318924|-14535.787021026|-14543.096690029|-14613.440766699|13999.498967565|13999.498967565|13999.498967565||13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565||13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|13999.498967565|||13931.665519517|13797.406132797|13601.006814219|13593.939388503|13593.939388503|13593.939388503|13262.71043167|-14305.309191487|-14305.309191487|-14305.309191487|-14305.309191487|-14305.309191487|-14305.309191487|-14305.309191487|-14447.565768319|-14537.850853688|-14580.945392987|-14633.272658874|-14714.921786001|-14714.921786001|-14714.921786001|-14714.921786001|-14714.921786001|-14714.921786001|-14784.913095557|-14819.903439508|-15051.003821675|-15263.337579639|||-15514.263977377|-15607.473524581|-15607.473524581||-15607.473524581|-15607.473524581|-15607.473524581|-15607.473524581|-15648.859471757|-15777.06607973
09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|-9569.9150258392|8419.1022409368|8419.1022409368|8419.1022409368|8419.1022409368|8419.1022409368|8419.1022409368|8419.1022409368|8419.1022409368|8322.3358232631|8083.2266856906|8083.2266856906|8083.2266856906|8083.2266856906|8083.2266856906|8083.2266856906|8083.2266856906|7972.8092015233|7972.8092015233|7972.8092015233|7972.8092015233|7972.8092015233|7972.8092015233|7972.8092015233|7972.8092015233|7972.8092015233|7972.8092015233|7789.232446137|7588.3073405533|7588.3073405533|7588.3073405533||7588.3073405533|7473.674822837|7361.7007171975||7361.7007171975||7361.7007171975|7090.2230191084|-7980.7008262488|-7980.7008262488|-7980.7008262488|-7980.7008262488|-7980.7008262488|-8018.5564736097||||-8207.2849706775|-8272.5388563083|-8301.7098403426|-8348.2837535094|-8348.2837535094|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561||-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8362.978074561|-8414.9756384011|-8707.195153779|-8810.7723930877|-8925.2745593676|-8925.2745593676|-9089.8686842581|-9089.8686842581|-9089.8686842581|-9089.8686842581|-9089.8686842581|-9217.6318713979|-9471.273915306|-9471.273915306|-9852.3752040815|-9852.3752040815|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563||8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8485.3310063563|8192.1702238846||8192.1702238846|8192.1702238846|8192.1702238846|8192.1702238846|8192.1702238846|8192.1702238846||8192.1702238846|8192.1702238846||8192.1702238846|7981.3002487607|7894.6117188853|7894.6117188853|7894.6117188853|7894.6117188853|7877.9019098726|7856.0517405835|7856.0517405835|7157.2797117594|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118||6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6882.5764246118|6801.1960273464|6796.600033761|6796.600033761|6771.77781529|6768.0864614333|6750.6516238148|-7415.1552753927|-7415.1552753927|-7415.1552753927|-7415.1552753927|-7557.3947504364|-7702.1052782626|-7716.2280869585|-7792.4756521761||-7825.5285024179|-7899.4761137976|-7936.0845708863|-8271.0274658138|-8271.0274658138|-8271.0274658138|-8271.0274658138|-8271.0274658138|-8271.0274658138|-8271.0274658138|-8271.0274658138|-8271.0274658138|-8271.0274658138|||-8271.0274658138|-8271.0274658138|-8271.0274658138|-8271.0274658138|-8271.0274658138|-8273.9774085551|-8273.9774085551|-8273.9774085551|-8273.9774085551|-8273.9774085551|-8273.9774085551|-8273.9774085551|-8273.9774085551|-8527.6987771676|-8527.6987771676|-8527.6987771676|-8625.7764190751|-8674.7515767501|-8878.0573075001|-9091.2435895063|-9091.2435895063|-9130.6710981559|-9130.6710981559|-9187.4123312843|-9271.013701427|8172.8273437753|8172.8273437753|8172.8273437753|||8172.8273437753|8172.8273437753|8172.8273437753||8172.8273437753|8172.8273437753|8172.8273437753|8164.8081597503|7985.8979552781|7789.3801917014
09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP||5993.1265759235|5993.1265759235|-6674.1803954424|-6674.1803954424|-6674.1803954424|-6674.1803954424|-6674.1803954424|-6674.1803954424|-6674.1803954424|-6674.1803954424|-6674.1803954424|-6700.755994936|-6777.50666104|-7034.4518456|6343.8866103703|6343.8866103703|6297.2038551033|6297.2038551033|6297.2038551033|6233.152907535|6233.152907535|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734|6190.6307066734||6190.6307066734|6182.836010781|6182.836010781||6182.836010781||6182.836010781|6158.15112309|6127.9456923222|6100.4952136913|5982.2780415942|5982.2780415942|5896.4200462158|5722.6889402398||||5690.7654891553|5518.0727657282|-6124.3388926468|-6124.3388926468|-6124.3388926468|-6124.3388926468|-6124.3388926468|-6124.3388926468|-6124.3388926468|-6124.3388926468|-6124.3388926468|-6124.3388926468|-6214.7018635068|-6214.7018635068|-6214.7018635068|-6214.7018635068|-6314.235025266|-6314.235025266|-6314.235025266|-6314.235025266|-6314.235025266||-6314.235025266|-6314.235025266|-6314.235025266|-6314.235025266|-6314.235025266|-6314.235025266|-6314.235025266|-6417.4833614067|-6714.9815126741|-6741.8907563878|-6741.8907563878|-6788.7675070975|-6818.2476091873|-6818.2476091873|-6818.2476091873|6304.4709587946|6304.4709587946|6304.4709587946|6304.4709587946|6304.4709587946|-6731.000319376|-6731.000319376|-6731.000319376|-6731.000319376|-6731.000319376|-6731.000319376|-6731.000319376|-6731.000319376|-6731.000319376|-6731.000319376|-6731.000319376|-6731.000319376|-6731.000319376|-6731.000319376|-6767.2225770845|-6869.1361967605|-6894.5957741783|-6898.4397490871|-6937.0907622116|-6937.0907622116|-6937.0907622116|-6937.0907622116|-6977.323069124|-7063.6922990267|-7111.348340396|-7111.348340396|-7111.348340396|-7111.348340396|-7111.348340396||-7111.348340396|-7111.348340396|-7111.348340396|-7111.348340396|-7111.348340396|-7111.348340396|-7111.348340396|-7111.348340396|-7134.8314893289|-7203.7016548099|-7205.9960671861|-7205.9960671861|-7205.9960671861|-7205.9960671861|-7205.9960671861||-7205.9960671861|-7205.9960671861|-7205.9960671861|-7205.9960671861|-7205.9960671861|-7205.9960671861||-7205.9960671861|-7205.9960671861||-7205.9960671861|-7205.9960671861|-7205.9960671861|-7205.9960671861|-7205.9960671861|-7205.9960671861|-7205.9960671861|-7205.9960671861|-7205.9960671861|-7205.9960671861|-7267.217852429|-7312.4642804767|-7385.5731857736|-7385.5731857736||-7430.8310935477|-7430.8310935477|-7455.3678817197|-7468.7420907996|-7486.9356564441|-7547.9399084638|-7547.9399084638|-7547.9399084638|-7547.9399084638|-7547.9399084638|-7547.9399084638|-7547.9399084638|-7547.9399084638|-7559.4319857577|-7559.4319857577|-7616.0355397308|-7619.9622162413|-7619.9622162413|-7619.9622162413|-7619.9622162413|-7619.9622162413|-7619.9622162413|-7619.9622162413|-7619.9622162413|-7744.9580180459|-7874.9533533843|-7905.6094396957|-7905.6094396957|-7905.6094396957|-7905.6094396957|-7984.5660441063|-8012.9310666863|-8012.9310666863|-8012.9310666863|-8012.9310666863|-8012.9310666863|-8012.9310666863|-8012.9310666863|-8012.9310666863|-8012.9310666863|-8012.9310666863|-8012.9310666863||-8012.9310666863|-8012.9310666863|-8012.9310666863|-8012.9310666863|-8012.9310666863|-8012.9310666863|-8012.9310666863|-8012.9310666863|-8012.9310666863|-8012.9310666863|-8012.9310666863|-8066.0345185403|-8077.8161317114|-8174.7957019016|-8186.352718397|-8186.352718397|-8253.1696871078|-8349.0774301198|-8397.8638112442|-8482.0709013825|-8617.8565570916|-8715.3961745463|-8794.3290828292|-8917.0323142547|8248.2496860117|8248.2496860117|8248.2496860117|8248.2496860117|||8248.2496860117|8248.2496860117|8248.2496860117|8153.2712172983|8153.2712172983|8137.3659682691|8137.3659682691|8137.3659682691|8137.3659682691|8137.3659682691
09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ||5478.9620224683|5478.9620224683|5434.402247187|5406.55805243|5402.8422804778|5392.6025338642|5389.0028154047|5298.8920171163|5267.6577967959|5230.7308853288|5155.2565392542|5137.4747510473|5137.4747510473|5137.4747510473|5137.4747510473|5137.4747510473|5137.4747510473|5137.4747510473|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752|5108.7172828752||5108.7172828752|5108.7172828752|5108.7172828752||5108.7172828752||5108.7172828752|4890.7969809725|-5539.9976002159|-5539.9976002159|-5539.9976002159|-5539.9976002159|-5539.9976002159|-5539.9976002159||||-5539.9976002159|-5539.9976002159|-5539.9976002159|-5539.9976002159|-5550.275111351|-5659.1945681678|-5762.4384090753|-5833.2648989726|-5929.709751818|-5929.709751818|-5954.67750202|-5969.0861133555|-5981.017608791|-5981.017608791|-5981.017608791|-5981.017608791|-5981.017608791|-5981.017608791|-5981.017608791|-5981.017608791|-5981.017608791||-5981.017608791|-5981.017608791|-5981.017608791|-5981.017608791|-5981.017608791|-5989.3427269024|-5989.3427269024|-5998.1585854471|-6052.2042901225|-6052.2042901225|-6052.2042901225|-6052.2042901225|-6052.2042901225|-6052.2042901225|-6052.2042901225|-6052.2042901225|-6052.2042901225|-6090.226989025|-6187.47443225|-6194.0288464131|-6194.0288464131|-6194.0288464131|-6194.0288464131|-6194.0288464131|-6194.0288464131|-6194.0288464131|-6213.920940459|-6244.9121560656|-6253.7912845173|-6298.1014272414|-6321.3213340061|-6321.3213340061|-6321.3213340061|-6321.3213340061|-6346.5078197607|-6346.5078197607|-6377.7864664007|-6459.7627404453|-6487.0039507506|-6487.0039507506|-6487.0039507506|-6487.0039507506|-6487.0039507506|-6487.0039507506|-6487.0039507506|-6487.0039507506|-6487.0039507506|-6487.0039507506|-6531.115500834||-6555.12833426|-6592.1457617132|-6592.1457617132|-6592.1457617132|-6592.1457617132|-6661.2730685702|-6688.7782033258|-6688.7782033258|-6688.7782033258|-6688.7782033258|-6688.7782033258|-6688.7782033258|-6688.7782033258|-6688.7782033258|-6688.7782033258||-6688.7782033258|-6688.7782033258|-6688.7782033258|-6688.7782033258|-6688.7782033258|-6688.7782033258||-6688.7782033258|-6688.7782033258||-6688.7782033258|-6688.7782033258|-6688.7782033258|-6688.7782033258|-6688.7782033258|-6688.7782033258|-6688.7782033258|-6688.7782033258|-6688.7782033258|-6688.7782033258|-6741.6397571923|-6741.6397571923|-6820.7108413248|-6834.6787125831||-6953.553966152|-6953.553966152|-6992.8377401689|-7048.1530446321|-7089.0589384802|-7203.9543760891|-7306.6159734323|-7307.3510815914|-7364.278979546|-7489.1988661623|-7589.665406847|-7685.1837853855|-7695.4098564959|-7695.4098564959|-7695.4098564959|-7764.6438904068|-7764.6438904068|-7764.6438904068|-7764.6438904068|-7801.8265448964|-7888.1809196252|-7888.1809196252|-7951.3121329169|7250.924954706|7250.924954706|7250.924954706|7250.924954706||7250.924954706|7250.924954706|7250.924954706|7250.924954706|7250.924954706|7250.924954706|7250.924954706|7250.924954706|7250.924954706|7250.924954706|7250.924954706|7250.924954706|7250.924954706|7250.924954706||7250.924954706|7250.924954706|7250.924954706|7250.924954706|7250.924954706|6839.91661634|-7839.9366350997|-7839.9366350997|-7839.9366350997|-7839.9366350997|-7839.9366350997|-7998.8184834442|7237.2635914919|7237.2635914919|7237.2635914919|7237.2635914919|7237.2635914919|7237.2635914919|7237.2635914919|7237.2635914919|7237.2635914919|7237.2635914919|7237.2635914919|7237.2635914919|7237.2635914919|7237.2635914919|7237.2635914919|7237.2635914919|||7237.2635914919|7237.2635914919|7237.2635914919|7237.2635914919|7237.2635914919|7237.2635914919|7237.2635914919|6896.4039905465|6732.9845930106|6732.9845930106
09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI||-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|-9048.0364049911|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8267.5803924871|8163.9782138745|-9067.3420412144|-9067.3420412144||-9067.3420412144|-9067.3420412144|-9067.3420412144||-9067.3420412144||-9067.3420412144|-9067.3420412144|-9067.3420412144|-9067.3420412144|-9067.3420412144|-9067.3420412144|-9067.3420412144|-9067.3420412144||||-9067.3420412144|-9067.3420412144|-9067.3420412144|-9067.3420412144|-9067.3420412144|-9289.2689346826|-9553.6321496474|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223||-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9608.6600841223|-9623.5112045803|8184.9875504663|8151.6528338514|7778.5860557563|-8913.0452948374|-8913.0452948374|-8913.0452948374|-8913.0452948374|-9087.2725498194|-9301.4139442437|-9467.6821602708|8754.9029050815|8754.9029050815|8754.9029050815|8754.9029050815|8754.9029050815|8754.9029050815|8754.9029050815|8754.9029050815|8754.9029050815|8712.669894535|8708.5221050389|-9469.5391115122|-9469.5391115122|-9469.5391115122|-9469.5391115122|-9469.5391115122|-9469.5391115122|-9511.7101239024|-9536.3445821138|-9545.3828690153|-9670.425410017|-9793.2504555745|-9810.2782839717|-9902.5314266352|-9924.0425581154|-9924.0425581154|-9924.0425581154|-9924.0425581154|-9924.0425581154|-9924.0425581154|-9924.0425581154||-9924.0425581154|-9924.0425581154|-9924.0425581154|-9944.7438989079|-9944.7438989079|-10124.745554207|-10124.745554207|-10158.606171341|-10346.229079268|9402.5131231488|9402.5131231488|9402.5131231488|9402.5131231488|9402.5131231488|9402.5131231488||9402.5131231488|9402.5131231488|9402.5131231488|9402.5131231488|9275.0145812764|9234.4606458627||9118.2896065141|8846.2797237922||-9912.2505774626|-9912.2505774626|-9912.2505774626|-9912.2505774626|-9991.9450860696|-10005.494540077|-10018.882822308|-10168.203135898|-10216.547081355|-10216.547081355|-10296.163423728|-10396.848248587|-10623.720276208|-10639.133640231||-10866.259600257|-10983.066222507|-11066.74024723|-11279.711385811|-11333.012650902|-11741.125167668|-11805.51463329|-11805.51463329|-11805.51463329|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11848.581505761|-11997.903300083|-11997.903300083|-11997.903300083|-12181.266529607||-12181.266529607|-12181.266529607|-12401.962810674|-12405.509642808|-12405.509642808|-12485.197089886|-12485.197089886|-12677.99676654|-12939.440851711|-13298.267613013|-13311.003988695|-13311.003988695|-13311.003988695|-13311.003988695||-13311.003988695|-13311.003988695|-13311.003988695|-13311.003988695|-13375.128381105|-13375.128381105|-13995.362463939|11874.101318669|11874.101318669|11874.101318669|11874.101318669|11874.101318669|11811.22368741|11691.560052877|11691.560052877|11691.560052877|11691.560052877|11691.560052877|11691.560052877|11691.560052877|11691.560052877|11691.560052877|11691.560052877|11640.622280975|11342.913645528|11315.706668995|11315.706668995|11315.706668995|||11315.706668995|10789.601086823|10789.601086823||10789.601086823|10789.601086823|10789.601086823|10789.601086823|10789.601086823|10789.601086823
09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-12928.497146709|-12949.273807157|-12949.273807157|-12949.273807157|-12949.273807157|-12949.273807157|-12949.273807157|-12949.273807157|-12949.273807157|-12949.273807157|-13005.85978573|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13037.992053739|-13094.435615265|-13107.706239184|-13220.784710204|-13477.538566893|-13646.709518771|-13719.121687523|-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733||-13781.334010733|-13781.334010733|-13781.334010733||-13781.334010733||-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733||||-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733|-13781.334010733|-14113.148900814|-14247.387667571|-14336.541852857|-14524.769345483|-14524.769345483|-14524.769345483|-14546.965939425|-14629.185245275|-14629.185245275|-14629.185245275|-14629.185245275|-14874.094716972|-14988.438574414|-15027.33157335|-15027.33157335|-15086.519750832||-15086.519750832|-15086.519750832|-15086.519750832|-15086.519750832|-15086.519750832|-15086.519750832|-15086.519750832|-15353.376603891|-15353.376603891|-15353.376603891|-15353.376603891|-15353.376603891|-15472.687165297|-15472.687165297|-15554.09685033|-15735.663167034|-15824.625741149|-16027.36193461|-16138.7354829|-16278.594981|-16568.994423333|-16808.882692592|-16986.536325102|-17291.001146134|-17291.001146134|-17291.001146134|-17291.001146134|-17291.001146134|-17291.001146134|-17468.334606815|-17543.931613352|-17543.931613352|-17681.035125947|-17768.927917719|-18144.364353021|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173||15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173|15961.577095173||15961.577095173|15961.577095173|15961.577095173|15795.085661304|15466.139453091|15466.139453091||15466.139453091|14595.710503435||14033.531485722|14033.531485722|12941.701650802|-13467.760609984|-13467.760609984|-13467.760609984|-13467.760609984|-13467.760609984|-13467.760609984|-13467.760609984|-13499.734011094|-13671.926678993|-13860.279850609|-13860.279850609||-14055.310945121|-14299.789939023|-14362.544376692|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14408.777775272|-14442.530861413|-14648.680075819|-14648.680075819|-14694.088973132|-14748.432192369|-14858.257991521||-14874.175546134|-15128.528384594|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|||14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|14127.652529527|13966.836143919|13844.835211298|13844.835211298|13844.835211298|13844.835211298|13844.835211298|13739.796557158|||13739.796557158|13510.885063509|13392.69760927||13392.69760927|13306.293344778|13306.293344778|13068.10371642|12945.883012922|12945.883012922
09339|43983|/equities/lotte-himart|KRX300/KOSPI||-7874.1249103282|-7949.3435046221|-7949.3435046221|-7949.3435046221|-7949.3435046221|-7949.3435046221|-7949.3435046221|-7949.3435046221|-7949.3435046221|-7949.3435046221|-7949.3435046221|-7995.3816718024|-8048.7574131137|-8133.6193479042|-8176.2437198935|-8226.2788474734|-8226.2788474734|-8226.2788474734|-8226.2788474734|-8226.2788474734|-8226.2788474734|-8226.2788474734|-8226.2788474734|-8226.2788474734|-8261.6405524363|-8261.6405524363|-8279.6006138181|-8296.7784597979|-8335.864955331|-8369.8499503678|-8409.5403983097|-8409.5403983097|-8409.5403983097|-8423.9337758997|-8439.3708621108|-8478.7454023453|-8540.2726692726||-8577.5251880807|-8578.3963925838|-8578.3963925838||-8578.3963925838||-8578.3963925838|-8578.3963925838|-8578.3963925838|-8578.3963925838|-8578.3963925838|-8578.3963925838|-8615.6439441546|-8615.6439441546||||-8615.6439441546|-8615.6439441546|-8615.6439441546|-8664.0488268384|-8705.3518165499|-8705.3518165499|-8705.3518165499|-8705.3518165499|-8801.1750821604|-8801.1750821604|-8846.8612024004|-8896.5124471116|-8923.3471634573|-8949.2746260637|-8960.4007729181|-8960.4007729181|-9015.0248024968|-9015.0248024968|-9015.0248024968|-9015.0248024968|-9140.0923487614||-9140.0923487614|-9175.7930231623|-9175.7930231623|-9202.5478035136|-9251.7197816818|-9257.617014422|-9257.617014422|-9264.064959029|-9264.064959029|-9264.064959029|-9264.064959029|-9264.064959029|-9264.064959029|-9264.064959029|-9264.064959029|-9318.9610655878|-9420.5122950976|-9480.0136612195|-9512.1558148681|-9512.1558148681|-9512.1558148681|-9512.1558148681|-9512.1558148681|-9512.1558148681|-9512.1558148681|-9512.1558148681|-9512.1558148681|-9512.1558148681|-9512.1558148681|-9512.1558148681|-9512.1558148681|-9571.1944597201|-9571.1944597201|-9571.1944597201|-9571.1944597201|-9571.1944597201|-9571.1944597201|-9599.6605108001|-9624.6227897779|-9643.4697664199|-9660.5219626888|-9662.2466252097|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573||-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573||-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573||-9726.4626237573|-9726.4626237573||-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9726.4626237573|-9821.0695819526|-9927.2995355029|-10015.332817225|-10025.925352473||-10071.028169414|-10149.488339601|-10149.488339601|-10149.488339601|-10149.488339601|-10149.488339601|-10149.488339601|-10149.488339601|-10149.488339601|-10149.488339601|-10149.488339601|-10177.209266223|-10226.899184692|-10256.171832953|-10256.171832953|-10343.607201177|-10343.607201177|-10434.008001308|-10447.370372164|-10447.370372164|-10447.370372164|-10463.74485796|-10510.827619956|-10512.030688839|-10570.034098711|-10623.371220789|10018.004186104||10018.004186104|10018.004186104|10018.004186104|10018.004186104|10018.004186104|10018.004186104|10018.004186104|10014.449095671|9972.7212174125|9823.5791304583|9742.351974483|9742.351974483|9742.351974483|||9742.351974483|9678.7244160922|9661.9160178802|9593.7955754225|9544.7728615805|9237.6075126153|9237.6075126153|9237.6075126153|9237.6075126153|-10000.669737512|-10000.669737512|-10000.669737512|-10000.669737512|-10000.669737512|-10000.669737512|-10030.188597236|-10219.098441373|-10253.998268192|9848.6314780498|9848.6314780498|9848.6314780498|9848.6314780498|9848.6314780498|9848.6314780498|9848.6314780498|9848.6314780498|9848.6314780498|9848.6314780498|||9848.6314780498|9848.6314780498|9848.6314780498||9841.2571978332|9778.7587390695|9778.7587390695|9778.7587390695|9778.7587390695|9778.7587390695
09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-13454.20701367|-13474.514831691|-13474.514831691|-13521.683146323|-13535.75905147|-13554.051844833|-13554.051844833|-13554.051844833|-13554.051844833|-13554.051844833|-13554.051844833|-13773.946494259|-14127.718326955|-14504.131474394|-14845.14608266|-14874.809978593|-14874.809978593|-15007.566642881|-15028.962936535|-15079.958818372|-15132.732020413|-15239.146689348|-15311.829654831|-15408.144060923|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557||-15511.913374557|-15511.913374557|-15511.913374557||-15511.913374557||-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557||||-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15511.913374557|-15722.12597173|13918.303655342|13918.303655342|13918.303655342|13918.303655342|13908.914479207|13908.914479207|13908.914479207|13795.460532452|13646.622813836|13542.390691132|13542.390691132|13542.390691132|13517.65632348|13423.365596726|13423.365596726||13423.365596726|-15735.280388579|-15735.280388579|-15735.280388579|-15735.280388579|-15735.280388579|-15735.280388579|-15735.280388579|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16068.455613895|-16175.506237662|-16202.229152957|-16280.810169953|-16484.642185127|-16484.642185127|-16602.380205696|-16708.755784107|-16785.810403439|-16785.810403439|-16785.810403439|-16819.596885522|-16819.596885522|-16819.596885522|-16819.596885522|-16819.596885522||-16819.596885522|-17055.983382061|-17055.983382061|-17055.983382061|15990.649256032|15990.649256032|15990.649256032|15990.649256032|15990.649256032|15990.649256032|15990.649256032|15990.649256032|15990.649256032|15990.649256032|15990.649256032||15990.649256032|15990.649256032|15990.649256032|15990.649256032|15990.649256032|15773.4297878||15773.4297878|15773.4297878||15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878|15773.4297878||-16938.411346889|16283.081853013|16283.081853013|16283.081853013|16283.081853013|16283.081853013|16283.081853013|16283.081853013|16283.081853013|16283.081853013|16283.081853013|16283.081853013|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022||16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16279.979293022|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|||16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|16236.417442053|15786.574935614|||15759.212917432|15759.212917432|15759.212917432||15759.212917432|15759.212917432|15540.915509527|15540.915509527|15540.915509527|15540.915509527
09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-43090.038831412|-43958.564462305|-43958.564462305|-43958.564462305|-43958.564462305|-43958.564462305|-43958.564462305|-44267.168819243|-44267.168819243|-44267.168819243|-44267.168819243|-47377.409799158|-48849.899776843|-49822.110863159|-52244.012070176|-53632.235633529|-53716.372926143|-55709.328144665|-55709.328144665|-55709.328144665|-55709.328144665|-55709.328144665|-55819.651188333|-55819.651188333|-55819.651188333|-55819.651188333|-56627.964430041|-56627.964430041|-57872.738255601|49636.94705341|49636.94705341|49636.94705341|49636.94705341|49636.94705341|49636.94705341|49636.94705341|49636.94705341||49636.94705341|49475.253693391|49475.253693391||49475.253693391||49475.253693391|49475.253693391|49044.72632599|48549.695917766|46427.439908629|-55138.730475245|-55138.730475245|-55138.730475245||||-55138.730475245|-55138.730475245|-55138.730475245|-55138.730475245|-55138.730475245|-56626.367194717|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127||-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-58363.358565127|-62887.065072364|-64884.648237486|-64884.648237486|-66294.053597207|-68010.059552452|-68988.95505828|-69626.616731422|-71708.786088176|-71708.786088176|-73515.317875751|-75500.353195278|-77044.836883643|-81344.263204047|-82554.736893386|-83645.658233403|-83645.658233403|-83645.658233403|-83645.658233403|-83645.658233403|-83645.658233403|-83645.658233403|-83645.658233403|-83645.658233403|-83645.658233403|-83645.658233403|-83645.658233403|-85367.398037115|-86413.775596794|69707.386792643|69707.386792643|69707.386792643|69707.386792643|69707.386792643|69707.386792643|69707.386792643|69707.386792643|69707.386792643|69707.386792643|69707.386792643|65385.985325159|61534.428139065||59093.809043406|57593.12115934|-77771.592031213|-77771.592031213|-77771.592031213|-77771.592031213|-77771.592031213|-77771.592031213|-81296.213368015|64191.788424275|64191.788424275|64191.788424275|64191.788424275|64191.788424275|64191.788424275||57435.320471417|55002.302196946|55002.302196946|55002.302196946|55002.302196946|52463.669107718||51576.299008576|46873.665565084||-58173.224873328|-58173.224873328|-58173.224873328|-58173.224873328|-58173.224873328|-58173.224873328|-58173.224873328|-59698.027637031|-61758.919596701|-63196.021774112|-64603.913082347|-67864.626999104|-67864.626999104|-67864.626999104||-68505.141110116|-68582.366434146|-68582.366434146|-68582.366434146|-68582.366434146|-68582.366434146|-68582.366434146|-68582.366434146|-68899.073539172|-68899.073539172|-68899.073539172|-68899.073539172|-68899.073539172|-70228.633112719|-70228.633112719|-70228.633112719|-70273.003842863|-70273.003842863|-71886.670936515|-73674.07881835|-75154.532020389|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60439.419787084|60132.688652315|53392.825496686|53392.825496686|52486.472774095|46868.303082328|41948.11453592|40430.609788642||40430.609788642|40430.609788642|38486.788654046|-46062.63623798|-46062.63623798|-46062.63623798|-46062.63623798|-46062.63623798|-46062.63623798|-46062.63623798|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|||39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39249.352843388|39207.614270431|37272.349189368
09342|103240|/equities/taiwan-semicon|MSCI_EEM||-1057.5292327373|-1057.5292327373|-1071.2547030414|-1076.3941144905|-1081.0790322228|-1081.0790322228|-1081.0790322228|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313||1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1024.6541550313|1022.6712833681|1004.7857110674|1004.7857110674|1004.7857110674|989.20634563045|979.67371736717||-1021.1363491155|-1021.1363491155|-1021.1363491155|-1021.1363491155|||-1021.1363491155|-1021.1363491155|966.85960149479|966.85960149479|956.89955721643|931.77728579603|926.86365088448|926.12627876053|896.81588307343|-957.30564772743||-957.30564772743|-957.30564772743|-957.30564772743|-957.30564772743|-957.30564772743|-957.30564772743|-959.61474311032|-959.61474311032|-959.61474311032|907.35976020469|907.35976020469|907.35976020469|907.35976020469|907.35976020469|907.35976020469|907.35976020469|907.35976020469|907.35976020469|907.35976020469|907.35976020469|900.12195578298|890.07995086998|867.58883429998|866.43203811109|-942.89412682564|-942.89412682564|-942.89412682564|-942.89412682564|-942.89412682564|-942.89412682564|-942.89412682564|-1005.3823631396|-1016.8547693081|-1016.8547693081|-1018.6985861566|-1018.6985861566|-1018.6985861566|||-1038.8933162427|-1038.8933162427|-1068.9370180474|1003.1131103031|1003.1131103031|1003.1131103031|1003.1131103031|1003.1131103031|1003.1131103031|981.43593864575|981.43593864575|969.9288207175|960.47646746389|957.36274162654|926.45518111816|926.45518111816|926.45518111816|926.45518111816|926.45518111816|926.45518111816|926.45518111816|926.45518111816|926.45518111816|926.45518111816|916.78353457573|897.87059397303|872.57694646507|872.57694646507|872.57694646507|852.97438496118|846.26527429518||846.26527429518|846.26527429518|-877.23346396102|-877.23346396102|-877.23346396102|-877.23346396102|832.36360581699|832.36360581699|832.36360581699|832.36360581699|832.36360581699|832.36360581699|813.29289535221|809.63472847463|809.63472847463|809.63472847463|809.63472847463|805.87192052737|786.00854386095|786.00854386095|-803.48690772477|-803.48690772477|-803.48690772477|-803.48690772477|-803.48690772477|-803.48690772477|-803.48690772477||-803.48690772477|-803.48690772477|-803.48690772477|-803.48690772477|-803.48690772477|-803.48690772477|-803.48690772477|-813.42989747196|784.27710465552|784.27710465552|784.27710465552|784.27710465552|784.27710465552|777.14122739502|774.87914155002|764.97682394447|751.25202660496|||749.08274889502|749.08274889502|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|746.47424315775|727.80471461973|703.95643780213|703.95643780213|689.06270866903|674.92735028348|674.92735028348||674.92735028348|674.92735028348|674.92735028348|674.92735028348|674.92735028348|674.92735028348|674.92735028348|674.92735028348|674.92735028348||||||||625.37459150401|625.37459150401|625.37459150401|625.37459150401|625.37459150401|625.37459150401|620.91621278223|615.85134753581|606.56289099563|606.56289099563|606.56289099563|600.01432332848|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579||574.31993806433|573.79993118259|571.22214575844|566.27241063936|566.27241063936|566.27241063936|566.27241063936|566.27241063936|564.94502830005|564.94502830005|564.94502830005
09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH||-5.219050019331||-5.219050019331|-5.2586482303407|-5.2586482303407|-5.2586482303407|-5.2586482303407|-5.2586482303407|-5.2586482303407|-5.2586482303407|-5.2586482303407|-5.4051644291112|-5.5129604301661|-5.6732893477778|-5.9610335742719|-5.9610335742719|-5.9610335742719|-5.9610335742719|-6.0550835387283|-6.0550835387283|-6.0550835387283|-6.0550835387283|-6.0550835387283|-6.0550835387283|-6.0550835387283|-6.0550835387283|-6.0550835387283|-6.2489817955288|-6.3127293324511|-6.3127293324511|-6.442863629193|-6.442863629193|-6.8045704871758|-6.9661894672826|-7.3123829490294|5.8042484414115|5.8042484414115|5.8042484414115|5.8042484414115|5.8042484414115|5.8042484414115|5.8042484414115|5.8042484414115|5.8042484414115|5.8042484414115|5.1408315379901|4.8550908255889|4.7483836986786|4.7483836986786|4.6953237906677|4.6953237906677|4.6953237906677|4.6953237906677|4.6953237906677|4.6953237906677|4.6953237906677|4.6953237906677|4.6953237906677|4.5425822619578|4.3450396536776|4.3450396536776|3.8811550669083|-4.4082012270837|-4.4082012270837||-4.4082012270837|-4.4082012270837|-4.4082012270837|-4.430493544049|-4.430493544049|-4.430493544049|-4.430493544049|-4.430493544049|-4.430493544049|-4.430493544049|-4.430493544049|-4.430493544049|-4.4491477589153|-4.4491477589153|-4.4491477589153|-4.5016023573491|-4.5016023573491|-4.527335914993|-4.5792620679004|-4.5830689558567|-4.8134098857841|-4.9171219898817|-4.9908834159389|-4.9908834159389|-4.9908834159389|-4.9908834159389|-4.9908834159389|-4.9908834159389|-4.9908834159389|-4.9908834159389|-4.9908834159389|-4.9908834159389|-4.9908834159389|-4.9908834159389|-4.9908834159389|-4.9908834159389|-4.9908834159389|-4.9908834159389|-4.9908834159389|-4.9908834159389|-4.9908834159389||-4.9908834159389|-4.9908834159389|-4.9908834159389|-4.9908834159389|-5.0328029997903|-5.0328029997903|-5.0328029997903|-5.0328029997903|-5.0328029997903|-5.1332475750268||-5.1898873610834|-5.1898873610834|-5.1898873610834|-5.4084720046848|-5.4084720046848|-5.5155245100492|-5.6550270755019|-5.8144747105932|-5.8325027800306|-5.8325027800306|-5.8325027800306|-5.8325027800306|-5.8325027800306|-5.8325027800306|-5.8325027800306|-5.8596947311747||-5.8596947311747|-5.9974386029097|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.8771726061001|4.5807471197065|4.5352748148106|4.2736385125212|3.9562653190882|3.9064055159126|-4.5771289526586|-4.5771289526586|-4.5771289526586|-4.5771289526586|-4.5771289526586|-4.5771289526586|-4.5880094216036|-4.5880094216036|-4.5880094216036|-4.8028382245885|-4.9806312658374|-5.1812943908311|-5.1812943908311|-5.1812943908311|-5.1812943908311|-5.2115629270866|-5.2115629270866|-5.2115629270866|-5.2828475717256|-5.4291188479709||-5.4291188479709|-5.4291188479709|-5.6673542659865|-5.773029906439|-5.773029906439|-5.9555886927437|-6.0717652046229|-6.3073392531677|-6.3073392531677|-6.3073392531677|-6.3073392531677|-6.3073392531677|-6.3073392531677|-6.3073392531677|-6.3073392531677|-6.3073392531677|-6.3073392531677|-6.3073392531677|-6.3803770698225|-6.4411206452983|-6.4411206452983|-6.4411206452983|-6.4877029250375|-6.4877029250375|-6.4877029250375|-6.5007028701573|-6.5007028701573|-6.5007028701573||-6.5007028701573|-6.5007028701573|-6.5007028701573|-6.5007028701573|-6.5007028701573|-6.5007028701573|-6.5007028701573|-6.5007028701573|-6.5007028701573|-6.5007028701573|-6.6641142503718|-6.8411286191562|-6.8411286191562|-7.1006983470497|-7.2557758436796|-7.2742143205708|-7.2742143205708|-7.2742143205708|-7.2742143205708|-7.2742143205708|-7.3191269031173|-7.5839837763788|-7.5839837763788|-8.0666485598884||-8.567942783921|-8.6894353820574|-8.6894353820574|-8.9960393059797|7.9113711889678|7.9113711889678|7.9113711889678|7.9113711889678|7.9113711889678||7.9113711889678|7.9113711889678|7.6670794019096|7.5734214792641||7.4788037605804|7.4788037605804|7.4788037605804|7.4788037605804|7.2025595580783|-8.1363318025342
09345|103325|/equities/mediatek|MSCI_EEM||1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161||1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1213.690988161|1197.7122090678|1181.3884898049|1181.3884898049|1181.3884898049|1172.3760997832|1156.8067775369||1154.2671357204|1154.2671357204|1154.2671357204|1154.2671357204|||1154.2671357204|1154.2671357204|1154.2671357204|1136.4079285782|1102.3976984202|-1222.1671435245|-1222.1671435245|-1222.1671435245|-1222.1671435245|-1222.1671435245||-1230.7412705828|-1237.4876722431|-1237.4876722431|-1237.4876722431|-1237.4876722431|-1237.4876722431|-1248.7810768433|-1248.7810768433|1118.7761367105|1118.7761367105|1118.7761367105|1118.7761367105|1118.7761367105|1118.7761367105|1118.7761367105|1118.7761367105|1118.7761367105|1118.7761367105|1118.7761367105|1118.7761367105|1106.1401519006|1067.1001687784|1030.8644058993|1030.8644058993|-1181.3824761372|-1181.3824761372|-1181.3824761372|-1181.3824761372|-1181.3824761372|-1181.3824761372|-1181.3824761372|-1279.647195708|-1360.4413285644|-1369.1014761827|-1370.1432728457|-1370.1432728457|-1370.1432728457|||-1370.1432728457|-1370.1432728457|-1409.3258587174|-1413.6953985749|-1459.6615539722|-1481.2097653667|-1481.2097653667|-1481.2097653667|-1481.2097653667|-1481.2097653667|-1481.2097653667|-1481.2097653667|-1481.2097653667|1354.2235114355|1354.2235114355|1354.2235114355|1354.2235114355|1354.2235114355|1354.2235114355|1354.2235114355|1354.2235114355|1354.2235114355|1354.2235114355|1354.2235114355|1326.0816793727|1271.2018659697|1255.5020732997|1254.4467481108|1232.9963867897|1200.2961922775|1200.2961922775||1200.2961922775|1200.2961922775|1200.2961922775|1200.2961922775|1200.2961922775|1200.2961922775|1200.2961922775|1200.2961922775|1200.2961922775|1170.6068803084|1109.2854225648|1104.4838028498|1091.1275006348|1091.1275006348|1091.1275006348|1091.1275006348|1091.1275006348|1059.0305562608|1032.8117291787|1013.1241435319|-1104.8450708641|-1104.8450708641|-1104.8450708641|-1104.8450708641|-1104.8450708641|-1104.8450708641|-1104.8450708641||-1104.8450708641|-1104.8450708641|-1104.8450708641|-1104.8450708641|-1104.8450708641|-1104.8450708641|-1110.4389676268|-1138.7099640297|-1167.4555155886|-1188.2839062096|-1205.0376735662|-1254.2233764464|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|||1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1115.5520348415|1049.502260935|1031.1136232611|1030.8053242815|1030.8053242815|1030.8053242815||1030.8053242815|995.33924920161|969.82138800179|939.35709777977|917.8412197553|909.21246639478|908.45983505528|908.45983505528|908.33448501293||||||||908.33448501293|908.33448501293|908.33448501293|908.33448501293|896.09387223658|-947.28617415114|-947.28617415114|-947.28617415114|-947.28617415114|-947.28617415114|-947.28617415114|-947.28617415114|-947.28617415114|-949.76241572349|-963.2915730261|-977.89700373593|-977.89700373593|-985.71889303992|-986.40988115547|-989.01219895736|-989.01219895736|-990.90244328596|-999.7249369844|-1027.1388188716|-1057.2097987462||985.91382870843|985.91382870843|979.90425412047|957.67139346719|948.80154829688|941.32448326047|941.32448326047|941.32448326047|940.25244846972|940.25244846972|935.66938718857
09346|103233|/equities/hon-hai|MSCI_EEM||-212.47450435246|-212.47450435246|-215.05500483606|-218.92479017843|-218.92479017843|-218.92479017843|-218.92479017843|-219.39480268941|-219.39480268941|-221.88311409935|203.24959508315|203.24959508315|203.24959508315|203.24959508315|203.24959508315|202.56878262807|202.56878262807|202.56878262807|202.56878262807|202.56878262807|202.56878262807||202.56878262807|202.56878262807|202.56878262807|200.74318604674|200.74318604674|200.74318604674|197.99242894082|197.46380993425|195.18201103805|192.4800122645|191.58890251612|189.87655835124|186.82291154474|186.82291154474||184.30323504971|181.75090746878|181.75090746878|176.91824031212|||176.91824031212|176.91824031212|176.91824031212|175.32582256902|172.86202507669|-187.43535898682|-187.43535898682|-187.43535898682|-187.43535898682|-187.43535898682||-187.43535898682|-187.43535898682|-187.43535898682|-187.43535898682|-188.4559544298|-189.75661603311|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-192.43116611744|-197.05699520671|-197.05699520671|-198.09110578524|-214.3497058662|-214.3497058662|-214.3497058662|-214.3497058662|-214.3497058662|-214.3497058662|||-219.70334057555|-219.70334057555|-222.33704508395|-227.26338342661|205.36384455857|205.36384455857|205.36384455857|205.36384455857|205.36384455857|205.09116612169|205.09116612169|201.26796235744|197.21073999126|197.21073999126|197.21073999126|197.21073999126|197.21073999126|194.48415554584|194.42606656479|194.42606656479|194.42606656479|194.42606656479|194.42606656479|190.64007396088|186.35008217875|182.50009130973|180.50010145525|177.52789050584|174.86432278426|169.48062335012|169.48062335012||169.48062335012|169.48062335012|169.48062335012|169.48062335012|169.48062335012|169.48062335012|169.48062335012|169.48062335012|169.48062335012|165.61735927791|157.74151030878|157.16522070895|157.16522070895|157.16522070895|157.16522070895|157.16522070895|157.16522070895|156.70387848897|156.70387848897|156.70387848897|156.70387848897|156.70387848897|154.30986498774|152.76096109749|148.48440121943|141.92711246603|141.71865736548||141.71865736548|141.52073040608|-158.06014698584|-158.06014698584|-158.06014698584|-158.06014698584|-158.06014698584|-158.06014698584|-158.06014698584|-158.06014698584|-158.06014698584|142.23568225399|142.23568225399|142.23568225399|142.23568225399|142.23568225399|142.17853583777|||140.30948426419|138.0383158491|137.55461707695|137.55461707695|137.55461707695|131.51696444026|131.51696444026|131.51696444026|131.49107160029|128.87896844476|126.17107604974|123.12787166634|123.12787166634|119.4754129626|111.4789048921|111.4789048921|106.78211654678|102.96140815745|102.96140815745|102.96140815745|102.81038044129|102.81038044129|100.20597826811|100.0908481044|100.0908481044||100.0908481044|99.934275671552|99.887746794013|99.887746794013|99.887746794013|99.887746794013|-103.42604387109|-103.42604387109|-103.42604387109||||||||-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-104.04005027153|-104.57188537382|-104.57188537382|-104.57188537382|-104.57188537382|-105.49653930424|101.07059080351|101.07059080351|101.07059080351|101.02287867057|100.96986518952||100.66096132169|100.14775215595|100.14775215595|100.14775215595|99.686788836989|99.686788836989|99.686788836989|99.686788836989|98.429765374433|98.016554563552|98.016554563552
09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM||45564.593603252|45564.593603252|45564.593603252|45564.593603252|45093.992892503|44782.539742422|44782.539742422|44782.539742422|44782.539742422|44782.539742422|-47339.765750096|-47339.765750096|-47530.295277885|-48697.550308761|-49911.167009735|-50740.946925598|-50740.946925598|-51198.274361776|-51542.52706864|-51988.918965155|-52004.877098596|-52004.877098596|-52004.877098596|-52004.877098596|-52004.877098596|-52004.877098596|-52109.058466084|-52109.058466084|-52109.058466084|-52109.058466084|-52109.058466084|-52109.058466084|-52109.058466084|-52109.058466084|-52109.058466084|-52109.058466084|-52532.287184538||-53974.763538376|-54705.292820417|-54794.188667182||-54794.188667182||-55804.654074647|-55894.881264434|-55894.881264434|-55894.881264434|-55894.881264434|-55894.881264434|-55894.881264434|-55894.881264434||||-56738.756960482|-57431.952178313|-58218.835753681|-59032.039726313|-59152.26636257|-59991.407069522|-60796.007855024|-61273.342061138|-63287.046734598|59080.163277118|59080.163277118|59080.163277118|59080.163277118|59080.163277118|59080.163277118|59080.163277118|59080.163277118|59080.163277118|59080.163277118|59080.163277118|59080.163277118||-64090.370828435|-64090.370828435|-64090.370828435|-64090.370828435|-64090.370828435|-64090.370828435|-64090.370828435|-64090.370828435|-66703.22485663|-66703.22485663|-66703.22485663|-66703.22485663|-67653.583174034|-67710.596511153|-67710.596511153|-69156.218345725|-69779.13149525|-69949.034994723|-70524.839561757|66620.812763531|66620.812763531|66620.812763531|66620.812763531|66620.812763531|66620.812763531|65939.791959479|65410.879954977|65317.644394418|64075.160438243|62383.511598047|-65086.193601224|-65086.193601224|-65086.193601224|-65086.193601224|-65086.193601224|-65086.193601224|-65086.193601224|-65086.193601224|-65086.193601224|-65086.193601224|-65086.193601224|-65086.193601224|-65086.193601224|-65086.193601224|-65086.193601224|-65086.193601224|-65086.193601224|-65086.193601224|-65086.193601224||-65086.193601224|-65086.193601224|-65086.193601224|-65086.193601224|-65690.215112471|-66384.651901342|-66384.651901342|-66384.651901342|-66384.651901342|-67488.502112603|-67581.484089633|-67581.484089633|-67970.968011892|-67970.968011892|-68262.306187521||-68262.306187521|-68413.67354169|-68505.531756007|-68505.531756007|-68505.531756007|-68505.531756007||-68505.531756007|-68505.531756007||-68505.531756007|-68505.531756007|-68505.531756007|-68505.531756007|-68505.531756007|-68505.531756007|-68505.531756007|-69256.146395564|66058.890612465|66058.890612465|66058.890612465|66058.890612465|66058.890612465|66058.890612465||66058.890612465|66058.890612465|66058.890612465|66058.890612465|66058.890612465|66058.890612465|65104.322902739|64632.581003043|63913.97889227|63448.865435856|63309.850484284|63250.432696647|63250.432696647|62117.147440719|61188.755001302|61188.755001302|61188.755001302|61188.755001302|61188.755001302|60643.061112558|60642.288160977|60642.288160977|60642.288160977|60642.288160977|60642.288160977|60642.288160977|60613.653512196|60592.948346885|60271.431941074|60271.431941074|60271.431941074|60271.431941074|60271.431941074|60215.459192754|60215.459192754|60215.459192754|60215.459192754|60215.459192754|60215.459192754|60215.459192754|60215.459192754|58994.954658616||58661.060731796|58090.067479773|-61667.903384078|-61667.903384078|-61667.903384078|-61667.903384078|-61667.903384078|-61667.903384078|-61667.903384078|-61667.903384078|-61667.903384078|-61667.903384078|-61667.903384078|-61667.903384078|-61667.903384078|-61667.903384078|-61686.559315642|-62501.732572935|-62713.250090044|-62713.250090044|-62759.166766715|-63165.627193417|60565.341973332|60565.341973332|60565.341973332|60565.341973332|60565.341973332|60565.341973332|||59855.935525925|59334.372806583|58738.192007314|58595.298774462|58595.298774462|58065.862954612|58065.862954612|58065.862954612|58065.862954612|58065.862954612
09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH||-16.196626212379|-16.196626212379|-16.268192744391|-16.268192744391|-16.268192744391|-16.268192744391|-16.268192744391|-16.268192744391|-16.344658560374||-16.497954256908|-16.679392955453|-16.81186557613|-16.81186557613|-16.81186557613|-16.81186557613|-16.892222556556|-16.892222556556|-16.892222556556|-16.892222556556|-16.892222556556|-16.892222556556|15.915671749199|15.915671749199|15.915671749199|15.915671749199|15.915671749199|15.915671749199|15.915671749199|15.915671749199|15.915671749199|15.685746532109|15.415828657842|-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539||-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539|-16.618738132539|-16.834500187714|-16.834500187714|-16.834500187714|-16.834500187714||-16.834500187714|-16.834500187714|-16.834500187714|-17.021666652714|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.767145376642|15.546828832052|15.462587027442|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.461997337002|15.164441447411|-16.28979089677|-16.28979089677|-16.28979089677|-16.28979089677|-16.28979089677|-16.28979089677|-16.28979089677|-16.28979089677|-16.28979089677|-16.28979089677|-16.28979089677|-16.412545553178|-16.548939244979|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.55816046375|-16.715733174681|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.826685988942|15.798540526009|15.756711568409|15.500234274924|15.4963715395|15.419302392963|15.368221259416|15.368221259416||15.368221259416|15.361355967324|14.840395921911|-15.99328048589|-15.99328048589|-15.99328048589|-15.99328048589|-15.99328048589|-15.99328048589|-15.99328048589|-15.99328048589|-16.085312132064|-16.147013297813|-16.201125850432|-16.301635648752|-16.301635648752|-16.301635648752|-16.301635648752|-16.301635648752|-16.301635648752|-16.301635648752|-16.301635648752|||-16.301635648752|-16.301635648752|-16.421262266398|-16.575846727425|15.493820341538|15.493820341538|15.493820341538||15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.493820341538|15.484245150299|15.374161235725|15.180734413901|14.898594452318|14.806771624283|14.715857413297|14.497063639964|-15.452766096198|-15.452766096198|-15.452766096198|-15.585295689992|-15.708105896239|-16.018451264969|-16.025919983227|-16.025919983227||-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.129910810611|15.283084782446|15.283084782446|15.283084782446|15.283084782446|15.283084782446||15.283084782446|15.283084782446|15.283084782446|15.283084782446||15.283084782446|15.283084782446|15.283084782446|15.283084782446|15.283084782446|15.24176132291
09349|13195|/equities/qnb|MSCI_EEM||-17.630071758384|-17.630071758384|-17.648968828116|-17.688297841719|-17.712095181243|-17.712095181243|-17.712095181243|-17.712095181243|-17.712095181243|-17.712095181243|-17.712095181243|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|||16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.988203543185|16.942449165448|16.696333708036|16.696333708036|16.696333708036|16.696333708036|16.696333708036|16.429519772063|16.429519772063|16.429519772063|16.429519772063|16.429519772063|16.429519772063|16.359467320453|16.270518308228|16.221686792976|16.116595508421|16.116595508421|16.116595508421|16.116595508421|16.002328397792|15.851476459549|15.816640620812|15.740358512323|15.740358512323|15.724842354899|15.446789390874|15.446789390874|15.446789390874|15.446789390874|15.446789390874|15.446789390874|15.446789390874|15.446789390874|15.341042053462|15.341042053462|15.341042053462|15.341042053462|15.341042053462|15.341042053462|15.341042053462|15.341042053462|15.341042053462|15.341042053462|15.341042053462|15.341042053462|15.21171338002|15.026348028361|14.978862719316|14.978862719316|14.978862719316|14.978862719316|14.978862719316|14.978862719316|14.978862719316|14.953181059911|14.947136953233|14.947136953233|14.866819358268|14.844243659353|14.784159225199|14.76806497129|14.76806497129|14.76806497129|14.76806497129|14.76806497129|14.76806497129|14.76806497129|14.684462524149|14.684462524149|14.65273600231|14.595817413709|14.489811333966|14.489811333966|14.489811333966|14.429235415273|14.323039059962|14.201714792769|14.201714792769|14.124682787304|14.071869880232|13.950966073708|13.821073321983|13.687858824911|13.611510123348|13.547789032301|13.405321685297||||13.381468392989|13.327923876735|13.327923876735|13.109915422833|-13.701028077524|-13.701028077524|-13.701028077524|-13.701028077524|-13.701028077524|-13.701028077524|-13.701028077524|-13.701028077524|-13.803919916596|-13.903243732944|-14.058604558855|-14.299004749623|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.3446103371|-14.36345622681|-14.41828439128|-14.433093943988|-14.453572844766|-14.453572844766|-14.515275471621|-14.515275471621|-14.602528034772|-14.613006652713|-14.613006652713|-14.613006652713|-14.613006652713|-14.613006652713|-14.613006652713||||-14.613006652713|-14.613006652713|-14.613006652713|-14.613006652713|-14.791804776435|-14.791804776435|-14.791804776435|-14.791804776435|-14.878115797313|-14.898462136886|-15.042180414886|-15.222422462802|-15.224358724335|-15.272620756073|-15.32360558677|-15.32360558677|-15.362776180555|-15.362776180555|-15.362776180555|-15.362776180555|-15.362776180555|-15.362776180555|-15.362776180555|-15.362776180555|-15.381863235226|-15.381863235226||-15.381863235226|-15.381863235226|-15.381863235226|-15.381863235226|-15.381863235226|-15.381863235226|-15.381863235226|-15.381863235226|-15.381863235226|-15.381863235226|-15.381863235226|-15.381863235226||-15.381863235226|-15.857070630117|-15.886189294439|-15.992887503548|-15.992887503548|-16.085430629434|-16.219923504394|-16.398803667009|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067||15.19128195295|15.021791651665|15.021791651665|15.021791651665|15.021791651665|14.971435497004|14.754927897673|-15.811756829223|-15.811756829223||
09350|103225|/equities/united-micro|MSCI_EEM||-46.457492651547|-46.457492651547|-47.188882207435|-47.218203630729|-47.218203630729|-47.218203630729|-47.218203630729|-47.945226553065|-47.960734784824|-47.960734784824|-47.960734784824|-48.041824029477|-48.041824029477|-48.041824029477|-48.041824029477|-48.041824029477|-48.041824029477|-48.041824029477|-48.041824029477|-49.024248624943|-49.063054112485||-50.533948929101|-50.762721201877|-51.744689037513|-52.105210041681|-52.180786900696|-52.784209362861|-52.979887923336|-52.979887923336|-53.610985606617|-54.139983329184|-54.155536396644|-54.622410470268|-54.622410470268|-54.622410470268||-54.813790301505|-55.065321370433|-55.272620873773|-55.272620873773|||52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263||52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.78440990263|52.70791352597|52.70791352597|52.308794586825|52.131993391964|51.717274539821|51.717274539821|50.596971583755|50.202191750641|49.46353284398|49.46353284398|49.46353284398|49.46353284398|49.46353284398|49.46353284398|49.46353284398|-53.434525718914|-53.434525718914|-53.805279084471|-53.805279084471|||-54.452503205851|-54.452503205851|-55.508338717968|-55.85926435209|-56.549181172326|-57.009807425869|-57.009807425869|-57.009807425869|-57.009807425869|-57.009807425869|-57.009807425869|-57.009807425869|-57.009807425869|-57.009807425869|-57.009807425869|-57.009807425869|54.396098181192|54.396098181192|54.396098181192|54.396098181192|54.396098181192|54.396098181192|54.396098181192|53.695665620636|53.689627619663|53.498863327145|53.498863327145|53.498863327145|53.498863327145|53.498863327145|53.498863327145||53.498863327145|53.498863327145|53.498863327145|53.498863327145|53.498863327145|53.498863327145|53.498863327145|53.498863327145|53.498863327145|53.015404926008|52.848032039705|52.848032039705|52.403368254838|51.14263266583|50.536257415565|49.984730037884|49.860812382384|49.745346286213|49.683718816346|49.465244231297|49.389160299382|49.267396006034|49.267396006034|49.267396006034|49.267396006034|-51.50142999273|-51.50142999273||-51.50142999273|-51.50142999273|-51.50142999273|-51.50142999273|-51.50142999273|-51.50142999273|-51.50142999273|-51.921035614074|-52.762261327175|-53.224734765586|-53.555261274507|50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.234145899662|||50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.234145899662|50.017823110629|50.017823110629|50.017823110629|50.017823110629|50.017823110629|49.600307723689|49.600307723689|49.600307723689|47.87534191521|-50.159953960138|-50.159953960138|-50.159953960138|-50.159953960138|-50.159953960138||-50.159953960138|-50.159953960138|-50.736061820672|-50.738370608119|-50.738370608119|-50.738370608119|-50.738370608119|-50.738370608119|-50.738370608119||||||||-50.738370608119|-51.453746476469|48.676986841464|48.676986841464|48.676986841464|48.676986841464|48.676986841464|48.676986841464|-51.359707968477|-51.359707968477|-51.359707968477|-51.359707968477|-51.359707968477|-52.283007667069|-52.534371473504|-52.534371473504|-52.534371473504|-52.965969617844|-53.328855046167|-53.732061501492|-53.78766865853|50.533711899147|50.533711899147|50.533711899147|50.533711899147||50.533711899147|50.533711899147|49.654124883397|48.576286309871|48.576286309871|48.576286309871|48.576286309871|48.576286309871|48.576286309871|48.576286309871|48.576286309871
09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE||-49.577881272434||-49.942569842307|-49.942569842307|-50.030271830343|-50.030271830343|-50.156968344343|-50.624132197314|-50.641256377889|-50.932285127916|-50.932285127916|-50.932285127916|-51.538095485147|47.672056866415|47.672056866415|47.672056866415|47.672056866415|45.668701060361|45.668701060361|45.668701060361|-47.599693460042|-47.599693460042|-47.599693460042|-47.599693460042|-47.599693460042|-47.599693460042|-47.599693460042|-47.739221116763|-48.106347262689|-48.106347262689|-48.414625506132|-48.414625506132|-49.363194735546|-50.243550282605|45.491058364103|45.491058364103|45.491058364103|45.491058364103|45.491058364103|45.491058364103|45.460976510787|45.379970416052|45.379970416052|42.781938292635|42.781938292635|41.576598408103|41.545110969941|36.444765892049|36.444765892049|34.051686011443|33.447883713257|33.447883713257|32.679869665053|32.423742944826|32.342954308443|32.342954308443|31.892413654525|31.892413654525|31.892413654525|31.892413654525|31.768701906802|31.768701906802|31.518435949899|31.518435949899||31.494928460228|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835|31.361866630835|30.321520343668|-31.46386632296|-31.61902472081|-31.61902472081|-31.61902472081|-31.61902472081|-31.61902472081|-31.61902472081|-31.61902472081|-31.686416059757|-32.384845635888|-32.384845635888|-32.384845635888|-32.566999028699|-32.566999028699|-32.566999028699|-32.566999028699|-32.566999028699|-32.566999028699|-32.566999028699|-32.566999028699|-32.953328241089|-32.953328241089||-32.953328241089|-32.953328241089|-33.303924199949|-33.303924199949|-33.430472715045|-33.729969403639|-34.248855694019|-34.689512568593|-34.689512568593|-34.97834749341||-35.552053770754|-36.105613851253|-36.486635819962|-36.486635819962|-36.486635819962|-36.687371615889|-37.467913923796|-37.862841909208|-37.862841909208|-37.862841909208|-37.862841909208|-37.862841909208|-37.862841909208|-37.862841909208|-37.862841909208|-38.295936921214||-38.71881713136|-38.85229936423|-40.176441678097|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.19122274427|-40.382470427933|37.493922009531|-39.724411487662|-39.724411487662|-39.724411487662|-39.724411487662|-39.724411487662|-39.724411487662|-39.724411487662|-39.915734503096|-40.008593900806|-40.668159228571|-40.886844562168|-41.674196620075|-41.674196620075|-41.674196620075|-41.674196620075|-42.062439383498|-42.257070146664|-42.257070146664|-42.257070146664|-42.257070146664||-42.257070146664|-42.257070146664|-42.257070146664|-42.257070146664|-42.257070146664|-43.168047540123|-43.168047540123|-43.168047540123|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.263242147337|40.004432699282|40.004432699282|39.12325924988|38.905288792931|38.412486925481|38.239095571702|38.061231328461||38.061231328461|37.147876432908|37.147876432908|37.147876432908|37.147876432908|37.09229804526|37.09229804526|37.09229804526|-37.954333296512|-37.954333296512|-37.954333296512|-37.954333296512|-37.954333296512|-37.954333296512|-37.954333296512|-37.954333296512|-37.954333296512|-37.954333296512|-37.954333296512|-37.954333296512|-38.586482144168|-38.747046059506|-38.747046059506|-39.98560753811||-41.328453074435|-41.646613026702|-41.971237077806|-42.889707872706|-43.395247498049|-43.395247498049|-43.395247498049|-43.395247498049|-43.395247498049||-43.395247498049|-43.395247498049|-43.395247498049|-43.395247498049||-43.395247498049|-43.395247498049|-43.395247498049|-43.395247498049|-43.395247498049|-43.499727570255
09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|||603.6585063904|-292.58227065874|-324.99513410278|-361.00853786477|-401.0223198534|727.26997793373|713.52219770414|692.58021967127|671.47802185696|648.47557984107|621.30619982341|589.95133313712|561.66814793014|530.68683103349|491.5964789261|453.60719880677|407.45244311864|358.39160346515|304.43511496128|-607.92609448961|465.52545056153|421.69494506837|-477.63489437301|607.45800626059|-272.56632639215|-865.18536265079|-871.15040294532|-873.50044771702|-876.88938635225|-879.94203658542|-879.94203658542|-879.94203658542|-879.94203658542|-879.94203658542|-879.94203658542|-879.94203658542|-879.94203658542|-879.94203658542|-879.94203658542|-879.94203658542|-888.88004065047|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085||-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-891.62403392085|-895.63781546761|-895.7086838529|875.85347672481|875.85347672481|867.50386302757|859.69612719453|859.69612719453|858.44014132725|857.79647077438|857.79647077438|855.05163419376|852.16848243751|-871.89373842341|-871.89373842341|-871.89373842341|-871.89373842341|-871.89373842341|-871.89373842341|-871.89373842341|-871.89373842341|-871.89373842341|-871.89373842341||-871.89373842341|-872.49304269267|-873.59013971875|-873.59013971875|-873.59013971875|-873.59013971875|-873.59013971875|-873.59013971875|-873.59013971875|-873.59013971875|-873.59013971875|-873.59013971875||||-875.65571079861|-875.89523422068|-876.71692691186|-877.51880767985|-879.35011207615|-879.35011207615|-879.35011207615|-879.35011207615|-879.35011207615|-883.42745140762|-883.42745140762|-883.42745140762|-885.86383489735|-888.18203877483|861.54717035285|861.54717035285|861.54717035285|861.54717035285|861.54717035285|861.54717035285|861.54717035285|861.54717035285|861.54717035285|858.44130039205|852.32366710228|-875.14979370089|-875.14979370089|-878.66643744543|-883.57381938381|-883.97579050271|-883.97579050271|-883.97579050271|-883.97579050271|-883.97579050271|-883.97579050271|-883.97579050271|-883.97579050271|-883.97579050271|-883.97579050271|-883.97579050271|-883.97579050271|-888.3064338919|-892.89603765767|-901.16226406408|-905.79140451564||||-914.10156057294|-914.61284508104||-937.95981123883|-937.95981123883|-937.95981123883|-937.95981123883|-938.53921262666|-938.53921262666|-941.72762977132|-941.72762977132|-941.72762977132|-941.72762977132|-941.72762977132|-941.72762977132|-941.72762977132|-943.29058449097|-943.29058449097|-943.29058449097|-943.29058449097|-943.29058449097|-943.29058449097|-943.29058449097|-949.47344199626|-953.37995223434|-955.12995316619|-955.172407592|-955.172407592|-955.172407592|-955.172407592|||-955.172407592|-955.172407592|-955.172407592|-955.172407592|-955.172407592|-956.89513494489|-956.89513494489|-956.89513494489|-956.89513494489|-956.89513494489||-956.89513494489|-956.89513494489|-956.89513494489|-956.89513494489|920.65531517943|920.65531517943|920.65531517943|916.59688644596|916.59688644596|910.02378591109|906.90697281679|902.27498322417|898.40606520893|891.61175688905|890.67972987672|889.95114959341|889.95114959341|881.00847608361|873.34330391126|867.2042399958|866.0665914722|866.0665914722|853.98457062992|849.5595231934|838.00766465934|838.00766465934|827.36461912561|||-874.22220566331|-874.22220566331|-883.90132090845|846.20329322226|846.20329322226|846.20329322226|844.72642050195|||
09354|943202|/equities/novatek-gdr|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09355|941323|/equities/natl-bk-of-ad|MSCI_EEM||-13.586138310098|-13.586138310098|-13.586138310098|-13.586138310098|-13.586138310098|-13.586138310098|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.70599606189|-13.759995329743|-14.036661214702|13.246605164767|13.246605164767|13.246605164767|13.246605164767|13.212894235453|13.113315547201|13.113315547201|13.113315547201|13.113315547201|13.113315547201|13.113315547201|12.99701723864|12.9744635667|12.867920174901|12.867920174901|12.867920174901|12.773244556127|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|-13.550522547715|12.645198627402|12.645198627402|12.645198627402|12.645198627402|12.325776413734|12.158060747975|12.158060747975|12.158060747975|12.153400852276|12.126000883395|12.061728874615|12.061728874615|12.008587642699|11.97954235716|11.895046982978|11.893638628764|11.893638628764|11.872516983873|11.872516983873|11.826741042225|11.826741042225|11.826741042225|11.826741042225|11.728600518006|11.623951972878|11.623951972878|11.498335613336|-12.234609539482|-12.234609539482|-12.234609539482|-12.234609539482|-12.234609539482|-12.234609539482|||-12.245121778353|-12.349024416455|-12.362249561425|-12.365963199694|-12.365963199694|-12.365963199694|-12.365963199694|-12.365963199694|-12.365963199694|-12.365963199694|-12.365963199694|-12.365963199694|-12.365963199694|-12.365963199694|-12.488847974229|-12.540942725526|-12.617713567269|-12.693015174349|-12.735572687211|-12.758608165864|-12.758608165864|-12.806231144936|-12.856923663915|-12.902179922678|-12.902179922678|-12.902179922678|-12.902179922678|-12.902179922678|-12.902179922678|-12.902179922678|-12.902179922678|-12.992422384265|-13.180469612548|-13.182143768216|-13.182143768216|-13.182143768216|-13.182143768216|-13.282381517517|-13.319313083344|-13.431458775923|-13.508287925108|-13.630320092687|-13.632577283127|-13.868419389971|13.071864673992||||||13.071864673992|13.071864673992|13.071864673992|13.071864673992|13.071864673992|13.071864673992|13.071864673992|13.071864673992|13.071864673992|12.906516416757|-13.727649602016|-13.727649602016|-13.727649602016|-13.727649602016|-13.727649602016|-13.727649602016|-13.727649602016|-14.114876280989|-14.114876280989|-14.144306777546|-14.194785513954|-14.290872960705|-14.403192261213|-14.471324209101|-14.59052377734|-14.59052377734|-14.641693391109|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.645393315173|-14.649326261786|-14.683860006778|-14.683860006778|-14.838733027212|-15.067481118035|-15.189423381831|-15.414914832674|-15.6001419557|-15.6001419557|14.597864736069|14.597864736069|14.597864736069|14.597864736069|14.537643076446|14.537643076446|14.537643076446|14.537643076446|14.537643076446|14.537643076446|14.537643076446|14.537643076446|14.49515891237|14.431287396428|14.06809696939|13.586774134927|13.452351530092|13.452351530092|13.452351530092|13.452351530092||13.434834753691|13.375372130803|13.283747257051|13.19971917874|13.155243489548|13.130269842462|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682
09356|103439|/equities/fubon-fin-hldg|MSCI_EEM||-92.206609107786|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165||88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165|88.323267892165||88.323267892165|88.323267892165|88.323267892165|88.323267892165|||88.323267892165|88.323267892165|88.323267892165|88.323267892165|87.503628363391|86.62625441527|85.379171318209|84.493522584875|83.470711843958|83.470711843958||83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.470711843958|83.411902472698|-89.542802444729|-89.542802444729|-89.542802444729|-89.542802444729|-89.542802444729|-89.542802444729|-89.542802444729|-89.542802444729|-90.753114505645|-91.08170113403|-91.08170113403|-91.08170113403|-91.08170113403|-91.08170113403|-91.08170113403|||-91.310125949432|-91.310125949432|-93.405695838453|86.686398502624|86.686398502624|86.686398502624|86.686398502624|86.686398502624|86.2682204737|84.548022324701|81.714470606004|81.316077688176|80.456751800068|79.857504712749|78.458341875792|76.875932365789|76.539921290492|75.394358430544|74.981424985326|74.981424985326|74.981424985326|74.840471358207|74.806077845789|74.195643407213|73.961825245075|73.83959755885|73.83959755885|73.83959755885|73.83959755885|73.83959755885|73.83959755885||72.12733189251|70.997036792459|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|70.9434787482|69.359420746562|68.398667710796|68.398667710796|68.026299151861|67.240327474235|66.955920348299|66.789911837194|66.661008829114|66.350630953279|66.350630953279||66.328478921748|65.66497496907|-68.494030804916|-68.494030804916|-68.494030804916|-68.494030804916|-68.494030804916|-68.494030804916|-68.900657660044|-68.900657660044|-69.378504866005|-70.209451376995|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|||67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.79810496112|67.172970133313|67.172970133313|67.003297096367|66.059218995964|65.604688027606|65.271870245653|65.255450049488|65.255450049488|65.255450049488|65.117170112495||64.963523194927|64.788917279707|64.788917279707|64.382128106739|64.180144799181|64.105716613077|64.061906924008|63.53544756015|63.37272374983||||||||62.806727789516|62.806727789516|62.806727789516|62.806727789516|62.806727789516|62.806727789516|62.64081043521|62.245342300108|-64.51061315223|-64.51061315223|-64.51061315223|-64.51061315223|-64.51061315223|-64.928459693816|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659||62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659
09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH||-2.8210842701952||-2.8210842701952|-2.8210842701952|-2.8210842701952|-2.8210842701952|-2.8920937084667|-2.9378818431951|-2.9406113757179|-2.9406113757179|-2.9406113757179|-2.9406113757179|-2.9406113757179|-2.9406113757179|-2.9406113757179|-2.9406113757179|-2.9406113757179|-2.9406113757179|-3.0557618240448|-3.0557618240448|-3.0557618240448|-3.0557618240448|-3.0602909436858|-3.1378232893056|-3.1762594815386|-3.1762594815386|-3.1762594815386|-3.1762594815386|-3.1762594815386|-3.1762594815386|-3.1762594815386|-3.1762594815386|-3.1762594815386|-3.2023835340164|-3.2023835340164|-3.2023835340164|-3.2023835340164|-3.2023835340164|-3.2634262022069|-3.2660870143648|-3.2660870143648|-3.2660870143648|-3.2700966540174|-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2735458639296||-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2735458639296|-3.2839541939345|-3.2839541939345|-3.2910602387948|-3.3699669901048|-3.4106466045551||-3.4288847317141|-3.4288847317141|-3.4401280161091|-3.4401280161091|-3.5010218651504|-3.5010218651504|-3.5010218651504|-3.5010218651504|-3.5010218651504|-3.5010218651504|-3.5010218651504|-3.5010218651504|-3.5010218651504|-3.5010218651504|-3.5010218651504|-3.5010218651504|-3.5010218651504|-3.5010218651504|-3.5010218651504|-3.5010218651504|-3.5648019878302|-3.6549513267274|-3.6549513267274|-3.6549513267274|-3.6957792095338||-3.7169769000118|3.3815192858801|3.3815192858801|3.3815192858801|3.3815192858801|3.3815192858801|3.3815192858801|3.3815192858801|3.3815192858801|3.3815192858801|3.3815192858801|-3.655406864186|-3.655406864186|-3.655406864186|-3.655406864186||-3.655406864186|-3.655406864186|-3.655406864186|-3.655406864186|-3.655406864186|-3.655406864186|-3.655406864186|-3.655406864186|-3.655406864186|-3.655406864186||-3.655406864186|-3.655406864186|-3.655406864186|-3.7321742858046|-3.7565825212392|-3.8614527901447|-3.8779047767366|-3.8779047767366|-3.9338720219896|-3.9338720219896|-3.9338720219896|-4.0075856069244|-4.1460174696884|3.6984082754004|3.6984082754004|3.6984082754004||3.6984082754004|3.6984082754004|3.6984082754004|3.6984082754004|3.6984082754004|3.6636529456588|3.6636529456588|3.6636529456588|3.627954452005|3.627954452005|3.5406159744958|3.4923511993333|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0173318695969|-4.0580641075352|-4.0580641075352|-4.1315416190446|-4.1315416190446|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447||3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447||3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.7839769407583|3.7839769407583|3.7353467230533|-4.2177594017036|-4.2177594017036|-4.2177594017036|-4.2177594017036|-4.2177594017036|-4.2177594017036|-4.2177594017036|-4.271837387099|-4.271837387099|-4.271837387099|-4.3522093274041|3.9569109561883||3.9569109561883|3.9569109561883|3.9569109561883|3.9569109561883|3.9569109561883|3.9569109561883|3.9569109561883|3.9569109561883|3.9569109561883||3.9569109561883|3.9569109561883|3.8643455640963|3.8394836098047||3.8394836098047|3.8394836098047|3.8394836098047|3.7918149795899|-4.106447206764|-4.106447206764
09358|103227|/equities/delta-electron|MSCI_EEM||378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175|378.55437540175||378.55437540175|378.55437540175|378.55437540175|369.82723731406|369.82723731406|369.82723731406|369.82723731406|-403.29269042189|-403.29269042189|-403.29269042189|-403.29269042189|-403.29269042189|-403.29269042189|-403.29269042189||-403.29269042189|-403.29269042189|-403.29269042189|-403.29269042189|||374.05700902347|374.05700902347|374.05700902347|-398.17390840354|-398.17390840354|-398.17390840354|-398.17390840354|-398.17390840354|-398.17390840354|-398.17390840354||-398.17390840354|-398.17390840354|-398.17390840354|-398.17390840354|-398.36593630066|-398.36593630066|-406.91623635207|-406.91623635207|371.83163737713|371.83163737713|371.83163737713|371.83163737713|369.72794520462|369.72794520462|369.72794520462|369.72794520462|369.72794520462|369.72794520462|369.72794520462|369.72794520462|369.72794520462|369.72794520462|-410.26512477474|-410.26512477474|-410.26512477474|-410.26512477474|-410.26512477474|-410.26512477474|-410.26512477474|-410.26512477474|-410.26512477474|379.49984595711|379.49984595711|-421.78433781877|-421.78433781877|-421.78433781877|-421.78433781877|||-424.25844175156|-424.25844175156|388.17680947428|388.17680947428|388.17680947428|388.17680947428|388.17680947428|388.17680947428|388.17680947428|380.66867719364|369.13186354849|360.8687372761|357.66597002508|357.66597002508|357.66597002508|357.66597002508|357.66597002508|357.66597002508|351.72959262356|351.72959262356|343.19954735951|343.13838595501|340.84820661668|337.44245179631|332.68605755146|325.60315747093|325.60315747093|324.75350830104|323.42589248419|323.42589248419|323.42589248419||323.42589248419|323.42589248419|323.42589248419|323.42589248419|323.42589248419|323.42589248419|323.42589248419|323.42589248419|323.42589248419|312.88988053799|306.07084017036|306.07084017036|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127||-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-327.82025696127|-330.49472995697|-340.04969995219|-348.66633328021|-350.71259253356|326.23148803212|326.23148803212|326.23148803212|||326.23148803212|326.23148803212|326.23148803212|326.23148803212|326.23148803212|326.23148803212|326.23148803212|326.23148803212|326.06276448013|299.79196053348|295.21328948165|294.85554282316|294.85554282316|294.85554282316|294.85554282316|294.85554282316|292.53393647018|288.31548496686|286.07276107429|282.41417897144|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725||-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725||||||||-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-299.91286677473|-306.23651863858|-306.26363151743|-306.26363151743|-306.26363151743|-306.26363151743|-316.34847946381|-317.30038335228|-317.30038335228|-317.30038335228|-318.88152314954|-318.88152314954||-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954
09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH||-13.568266151707||-13.568266151707|-13.568266151707|-13.940573584548|-14.267303982832|-14.590893577048|-15.097151707362|-15.097151707362|-15.100558261753|-15.100558261753|-15.399508772824|13.061263710419|13.061263710419|13.061263710419|11.925004330122|11.693188392281|-12.92838855595|-12.92838855595|-12.92838855595|-12.92838855595|-12.92838855595|-12.92838855595|-12.92838855595|-12.92838855595|-12.92838855595|-12.92838855595|-12.978000916267|-12.978000916267|-12.978000916267|-12.978000916267|-12.978000916267|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.972260015266|10.852789049962|10.210876762446|8.9271933968375|8.9271933968375|8.3620906326885|8.3620906326885|8.0035059602657|8.0035059602657|8.0035059602657|7.8242932030843|7.8242932030843|7.8242932030843|7.8242932030843|7.6267350446665|7.6267350446665|7.6267350446665|7.6267350446665|7.3569277934988|7.1382530191165||6.8733363127953|6.795228754085|6.795228754085|6.795228754085|-7.8636260953986|-7.8636260953986|-7.8636260953986|-7.8636260953986|-7.8636260953986|-7.8636260953986|-7.8636260953986|-7.8636260953986|-7.8636260953986|-7.8636260953986|-7.8636260953986|-8.1245845122959|-8.2300937753944|-8.3039930774138|-8.518263354881|-8.518263354881|-8.7269593775089|7.6095812781244|7.6095812781244|7.6095812781244|7.6095812781244|7.6095812781244|7.6095812781244|7.6095812781244|7.6095812781244|7.6095812781244|7.6095812781244|7.6095812781244|7.6095812781244|7.6095812781244|7.6095812781244|7.6095812781244|7.3389789245294|-8.3487072986141|-8.3487072986141|-8.3487072986141|-8.3487072986141||-8.3487072986141|-8.3487072986141|-8.3487072986141|-8.3487072986141|-8.3487072986141|-8.3487072986141|-8.3487072986141|-8.3487072986141|-8.3487072986141|-8.3487072986141||-8.3487072986141|-8.3487072986141|-8.407452614415|-8.7296696054807|-8.790188377419|-9.0152091376416|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803||-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|-9.2260850146803|7.8611068459324|7.8611068459324|7.8611068459324|7.8611068459324|7.8611068459324|7.8200625547626|7.0870142390174|6.9672377296998|-8.1056677027915|-8.1056677027915|-8.1056677027915|-8.1056677027915|-8.1056677027915|-8.1056677027915|-8.2600754283506|-8.469280072996|-8.469280072996|-8.469280072996|-8.666793442226|-8.666793442226|-8.666793442226|-8.666793442226|-8.666793442226|-8.666793442226|-8.894408285177|-8.894408285177|-8.894408285177|-9.0507313537998|-9.4441458967442||-9.566273639281|-9.6625259691691|-10.253362158296|-10.38095816347|-10.4660643866|8.8681917609611|8.8681917609611|8.8681917609611|8.8681917609611|8.8681917609611|8.8681917609611|8.8681917609611|8.8681917609611|8.5708347892141|8.2650065925715|8.2650065925715|8.2650065925715|8.2650065925715|8.2650065925715|8.2650065925715|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768||-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.5236383062768|-9.8034872061862|-10.19069432119|-10.19069432119|-10.484382087427|-10.609868877947|-10.957076993055|-11.15702959174|-11.242065630742|-11.242065630742|-11.242065630742|-11.486717288569|-12.030797182272|-12.093941567949|-12.75660146454||-13.744001692965|-14.188520271633|-14.188520271633|-14.470577751105|-14.541753595079|-15.298892569769|-15.779627122296|-15.779627122296|-15.779627122296||-15.779627122296|-15.779627122296|-15.779627122296|-15.997749840051||-15.997749840051|-16.321666861939|-16.584074180841|-16.83032374117|-16.83032374117|-17.221004695067
09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH||-24.567277810463||-24.567277810463|-24.567277810463|-24.942554388381|-24.942554388381|-25.309204112531|-25.732310795273|-25.732310795273|-25.732310795273|-25.732310795273|-25.732310795273|-26.464322963782|-26.943415446887|-28.143879708696|-28.143879708696|-28.681950073979|-28.681950073979|-29.15246735181|-29.15246735181|-29.552465127194|-30.244960862491|25.649258590892|25.649258590892|25.649258590892|25.440009091911|-28.510942542353|-28.510942542353|-28.510942542353|-28.510942542353|-28.510942542353|-28.510942542353|-29.425492273214|-30.263325040476|26.159475035643|26.159475035643|26.159475035643|26.159475035643|26.159475035643|26.159475035643|25.442718673275|25.442718673275|25.442718673275|23.4730878147|23.388431049333|23.092198579088|23.092198579088|21.78958170769|21.78958170769|19.691401829956|19.397668801676|18.935743290992|18.716103296381|18.4606690196|-21.093144864087|-21.112075870989|-21.112075870989|-21.112075870989|-21.112075870989|-21.112075870989|-21.112075870989|-21.547305603555|-21.708674346662|-21.754735783023||-21.754735783023|-21.754735783023|-21.754735783023|19.347543573289|19.347543573289|19.347543573289|19.233381324244|19.149391010073|19.149391010073|19.149391010073|-20.84809171932|-20.84809171932|-20.84809171932|-20.84809171932|-20.84809171932|-20.84809171932|-20.84809171932|-20.84809171932|-20.84809171932|-20.84809171932|-20.951920406831|-20.951920406831|-20.951920406831|-20.951920406831|-21.148245167747|-21.183704826583|-21.237980986511|-21.237980986511|19.525990484954|19.525990484954|19.525990484954|19.525990484954|19.525990484954|19.525990484954|19.525990484954|19.525990484954|19.244739425184|18.697210334858|18.697210334858|18.697210334858|18.697210334858||18.697210334858|-19.903280651836|-19.903280651836|-19.903280651836|-19.975974530671|-19.975974530671|-19.975974530671|-19.975974530671|-19.975974530671|-20.305527548761||-20.590085935561|-20.721428394282|-21.260476324254|-21.317662053263|-21.317662053263|-21.640203057567|-22.20633608637|-22.588008807737|-22.588008807737|-23.055009443052|-23.182232095673|-23.560505936852|-23.560505936852|-23.560505936852|-23.560505936852|-23.910961984757||-23.910961984757|-23.910961984757|-25.024402908886|-25.172669097675|-26.074354777616|-28.48122780619|-28.675254109811|25.791619718884|25.791619718884|25.791619718884|25.791619718884|25.791619718884|25.791619718884|25.791619718884|25.791619718884|25.01527969731|25.01527969731|-27.238295810994|-27.238295810994|-27.238295810994|-27.238295810994|-27.238295810994|-28.399216618335|-29.040855978491|-29.040855978491|-31.074284551941|-31.825859588309|-31.825859588309|-31.825859588309|-32.643454597972|-33.377727665926|-34.236928325091|-34.236928325091|-34.236928325091|-34.236928325091|-34.236928325091|-34.460475980346|-34.601085092297|-34.693381861627|-34.693381861627||-34.693381861627|-34.693381861627|-35.792091241346|-36.16871162572|-36.38079056385|-37.497545821168|-38.68114444|-38.68114444|-40.403360061982|-41.988399957546|-41.988399957546|-41.988399957546|-41.988399957546|-41.988399957546|-41.988399957546|-41.988399957546|-43.475371200518|-43.475371200518|-44.870411164978|41.609839013753|41.609839013753|41.609839013753|41.609839013753|36.536486682558|32.101495742385|32.101495742385|30.0224959051|29.089997467662||28.98722032404|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-31.184260857764|-32.177229153518|-33.127294089328|-33.127294089328|-34.003105192196||-35.842894268049|-35.966226683739|-35.966226683739|-36.963030826916|-37.526700562758|34.137202769386|34.137202769386|34.137202769386|34.137202769386||34.137202769386|33.841500951037|-36.555265163381|-36.555265163381||-36.555265163381|-36.749185693484|-37.530441143137|-37.530441143137|-37.530441143137|-37.530441143137
09361|27101|/equities/financiero-banorte|MSCI_EEM||-146.20418590765|-146.20418590765|-146.20418590765|-149.31298535908|135.07461636452|135.07461636452|135.07461636452|135.07461636452|135.07461636452||135.07461636452|135.07461636452|135.07461636452|135.07461636452|135.07461636452|135.07461636452|135.07461636452|-149.35581795416|-149.35581795416|-149.35581795416|-149.35581795416|-149.35581795416|-149.35581795416|-151.08757757303|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|139.27053517899|138.4600388165|135.30615749576|132.42892404291||132.42892404291|132.42892404291|132.42892404291|130.64491807854|130.06131711698|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209||-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-143.66156908209|-144.26563756924|-144.5139094799|-144.5139094799|-144.5139094799|-144.5139094799|-144.5139094799|-144.5139094799|-144.5139094799|-144.5139094799|-144.5139094799|-144.5139094799|-144.5139094799|-144.5139094799|-144.5139094799|-144.5139094799|-144.5139094799|-145.76490566126|-148.42767431329|-150.58074635477|-150.60073415698|-150.60073415698|-151.99359577962|-152.76788487774|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-154.05965779607|-156.78406326842|-159.26006775512|-162.55062697346|-167.68596681805|-167.68596681805|-167.68596681805|-167.68596681805|-168.93218691318|-171.44622297013|-171.44622297013|-173.9996900528|-175.70844584441|-175.70844584441|-175.70844584441|-176.17549314472|-177.97388235699|-180.2248747787|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374||-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|||-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374|-182.3602246374||-184.93303473404|-184.93303473404|-184.93303473404|-184.93303473404|-186.13392409142|-187.87657503349|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.94831435902|175.48757646065|173.86753696417|173.86753696417|173.86753696417|173.86753696417|173.86753696417|173.86753696417|173.86753696417|173.86753696417|171.34226909186||167.07918798157|163.97632198012|162.14502739215|162.14502739215|160.32392230855|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711|159.62537297711||159.62537297711|159.62537297711|159.62537297711|159.62537297711||159.62537297711|159.62537297711|159.62537297711|159.62537297711|157.84486249817|157.84486249817
09362|103440|/equities/cathay-fin-hld|MSCI_EEM||-68.796019649996|-69.62335576006|-69.974301386951|-69.974301386951|-69.974301386951|-69.974301386951|-69.974301386951|-69.974301386951|-69.974301386951|-69.974301386951|-69.974301386951|-69.974301386951|66.457659271282|66.457659271282|66.457659271282|66.457659271282|66.25295483064|65.986614613526|65.729575268419|65.651999770168|65.651999770168||65.651999770168|65.651999770168|65.651999770168|65.651999770168|65.651999770168|65.651999770168|65.651999770168|65.651999770168|65.651999770168|64.824443087052|64.622153240309|64.622153240309|64.559446165426|64.559446165426||64.493781101667|64.493781101667|64.493781101667|64.493781101667|||64.493781101667|64.493781101667|64.493781101667|64.493781101667|63.254200206822|62.24911184954|61.293455660866|61.187173380373|60.48125962712|60.48125962712||60.48125962712|60.48125962712|60.48125962712|60.48125962712|60.48125962712|60.48125962712|60.48125962712|60.48125962712|60.48125962712|60.48125962712|60.48125962712|59.440288856047|58.93921081492|58.771246732859|58.771246732859|58.590273766152|57.628563443057|57.628563443057|57.628563443057|57.628563443057|57.628563443057|57.398401833499|-62.851932583249|-62.851932583249|-62.851932583249|-62.851932583249|-62.851932583249|-62.851932583249|-62.851932583249|-62.851932583249|-63.796591080998|-66.063307778295|-66.063307778295|-66.063307778295|-66.063307778295|-66.063307778295|-66.063307778295|||-66.437008345851|-66.513342818429|60.95151725008|60.95151725008|60.95151725008|60.764562295487|60.764562295487|60.764562295487|60.35506976822|58.711190793017|57.712433070055|57.558259560125|57.529460663341|57.529460663341|57.529460663341|57.529460663341|57.529460663341|57.529460663341|57.529460663341|57.529460663341|57.529460663341|56.949401160901|56.904892679525|56.238768626664|55.693402091769|55.693402091769|55.693402091769|55.693402091769|55.693402091769|55.693402091769|55.693402091769||54.74267026242|53.836298426614|53.256999184275|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|53.175541395321|52.31411842082|52.31411842082|52.31411842082|51.221241672547|49.16804706577|48.575982129176|48.575982129176|48.451092229507|48.275505436984|48.275505436984||48.275505436984|47.447784412268|-50.232434986865|-50.232434986865|-50.232434986865|-50.232434986865|-50.232434986865|-50.232434986865|47.767849847632|47.767849847632|47.767849847632|47.767849847632|47.767849847632|47.767849847632|47.070601834523|47.070601834523|47.070601834523|||47.070601834523|47.070601834523|47.06178007045|46.576767290088|46.576767290088|46.576767290088|46.576767290088|46.576767290088|46.576767290088|46.126964291436|46.033429490242|46.033429490242|46.033429490242|46.033429490242|45.976034970982|45.290036779756|44.872262749534|44.735847880952|43.775941030309|43.758515516575|43.758515516575|43.758515516575|43.758515516575|43.758515516575|43.758515516575||43.758515516575|43.758515516575|43.758515516575|43.758515516575|43.758515516575|43.758515516575|43.576128606063|-44.720810619913|-44.720810619913||||||||-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-45.000902087514|-45.348223482044|-45.78083243889|-45.78083243889|-45.864813227592|-46.064382269855|-46.064382269855|-46.064382269855|-46.064382269855|-46.069760598042|-46.069760598042|-46.069760598042||-46.069760598042|-46.069760598042|-46.069760598042|-46.069760598042|-46.069760598042|-46.069760598042|-46.110845659948|-46.115239995454|-46.115239995454|-46.115239995454|-46.115239995454
09363|103009|/equities/nan-ya-plastic|MSCI_EEM||-41.842220977443|-42.546911349448|-43.13267847184|-43.42942739935|-43.42942739935|-43.42942739935|-43.42942739935|-43.42942739935|-43.42942739935|-43.42942739935|-43.42942739935|-43.42942739935|-44.093809196367|-44.579483766309|-44.579483766309|-44.579483766309|-44.579483766309|-44.579483766309|-44.579483766309|-44.579483766309|-44.579483766309||-44.579483766309|-44.579483766309|-44.579483766309|-44.579483766309|-44.579483766309|-44.70220520204|-45.008005271418|-45.76277224729|-45.76277224729|-45.76277224729|-45.76277224729|-46.635519795329|42.888797502849|42.888797502849||42.888797502849|42.888797502849|42.888797502849|42.888797502849|||42.502527343311|42.502527343311|41.125031059625|40.244480099549|39.993864869928|39.28928830738|39.28928830738|39.28928830738|38.426986033333|-42.881648758667||-42.881648758667|-42.881648758667|-42.881648758667|-42.881648758667|-42.881648758667|-43.046275381266|-43.570862297679|-43.881512434908|-45.051680652773|-46.84075513645|-47.936948413805|-48.624387762232|-48.671542509048|-48.912825221981|-49.358695369258|-49.549932333293|-49.549932333293|-49.640347382245|-49.640347382245|-49.794832543993|-49.911332132292|-49.911332132292|-49.911332132292|-49.911332132292|-49.911332132292|-49.911332132292|-49.911332132292|-49.911332132292|-49.911332132292|-49.911332132292|-49.911332132292|-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|||-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-50.846151109276|-51.279057762951|-51.475250778989|-51.475250778989|-51.475250778989|-52.466944970904|-53.015261617107|-53.015261617107|-53.015261617107|-53.015261617107|-53.015261617107|-53.089180591816|-53.421312785937|-53.512568872056|-53.758409518756|-53.949735206555|-53.949735206555||-53.949735206555|-54.255262103556|-54.8058468665|-55.312052285817|-56.350496772222|-56.350496772222|-56.350496772222|-56.350496772222|-56.350496772222|-56.350496772222|-56.350496772222|-57.500552816846|-58.333946726563|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002||-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|-58.56815655002|55.258702582052|55.258702582052|55.258702582052|55.258702582052|55.258702582052|54.626334422088|-57.712408797124|||-57.712408797124|-57.712408797124|-57.712408797124|-57.712408797124|-57.712408797124|-57.712408797124|-57.712408797124|-57.712408797124|-57.712408797124|-57.712408797124|-57.712408797124|-58.197121691018|-58.513467019697|-58.726073576234|-58.761995016885|-58.761995016885|-58.761995016885|-58.761995016885|-58.761995016885|-59.224439289119|-59.632708922521|-60.447454019273|-60.724948401677|-61.69438753683|-61.9159871269||-62.078874288746|-62.398749548802|-62.815276683049|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062||||||||-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.906549153239|-63.023944944706|-63.448826995787|-63.887584067381|-65.375094043984|-66.239622648574|-66.239622648574|-66.616247980701|-67.379163575291|-68.132396275746|-68.132396275746|-68.132396275746|-68.132396275746|-68.132396275746|-68.132396275746||-68.132396275746|-68.132396275746|-68.132396275746|-68.132396275746|-68.132396275746|-68.43599908324|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.692538379799
09364|968966|/equities/beigene|MSCI_EEM||194.58346675747||-206.63458871462|-206.63458871462|-206.63458871462|-206.63458871462|-206.63458871462|-206.63458871462|-206.63458871462|-206.63458871462|-209.70231723364|-214.29007995985|-217.87417320438|-217.87417320438|-222.55519412208|-222.55519412208|-222.55519412208|-222.55519412208|-223.90564863335|-223.90564863335|-223.90564863335|-223.90564863335|-230.35072138189|-233.78729594422|-233.78729594422|-233.78729594422|-239.07588919746|-240.85107600112|-240.85107600112|-240.85107600112|-240.85107600112|-240.85107600112|-246.51174870486|-247.96939112827|224.04035972015|224.04035972015|224.04035972015|224.04035972015|224.04035972015|224.04035972015|224.04035972015|213.09373498908|210.09804053827|206.78178716054|206.78178716054|204.12587998035|194.5626427611|193.5460706581|193.5460706581|193.5460706581|193.5460706581|193.5460706581|193.5460706581|193.5460706581|193.5460706581|193.5460706581|193.5460706581|193.5460706581|186.10459127958|186.10459127958|186.10459127958|186.10459127958|186.10459127958|186.10459127958||186.10459127958|186.10459127958|186.10459127958|186.10459127958|183.69176897004|180.75836683148|180.75836683148|180.28207615607|176.7714968178|176.7714968178|176.7714968178|169.87331840433|167.79925640616|167.79925640616|165.58611497386|160.36023764593|159.42217143357|154.88241538273|151.23379642949|149.10176231904|149.10176231904|149.10176231904|149.10176231904|145.96211524913|145.96211524913|145.96211524913|143.14902301308|141.60593731801|141.60593731801|141.60593731801|-160.08277881562|-160.08277881562|-160.08277881562|-160.08277881562|-160.08277881562|-160.08277881562|-160.08277881562|-160.08277881562|-160.08277881562|-161.19161618476|-161.19161618476||-161.19161618476|-161.19161618476|-161.42470349506|-161.42470349506|-163.41355842171|-166.95283957121|148.58171002729|148.58171002729|148.58171002729|148.58171002729||148.58171002729|148.58171002729|148.58171002729|148.58171002729|145.14357161371|-164.99375591984|-164.99375591984|-164.99375591984|-164.99375591984|-164.99375591984|-164.99375591984|-164.99375591984|-166.04047947348|-166.04047947348|-166.04047947348|-169.18831147553||-171.28090804817|-176.45673552482|158.91646352908|158.91646352908|158.91646352908|157.69829141984|155.13893765751|152.73102377318|152.73102377318|152.73102377318|152.73102377318|152.73102377318|149.73670321993|149.41323762534|149.41323762534|146.56435857729|146.56435857729|141.20206712038|140.54495918936|140.54495918936|137.60128606896|134.079988841|129.09553949456|-143.69104281107|-143.69104281107|-143.69104281107|-147.70687878769|-147.70687878769|-151.18639642046|-155.63794243386|-159.06354006188|-162.25004512355|-164.79617406577|-165.17613650803|-165.17613650803|-165.5670959844|-167.74676772111|-169.41483085413|-172.73962664891|-172.92043077472||-172.92043077472|-172.92043077472|-173.27160053257|-173.98927836952|-176.19308721288|158.10416642806|158.10416642806|158.10416642806|158.10416642806|158.10416642806|158.10416642806|158.10416642806|157.13370855187|157.13370855187|157.13370855187|157.13370855187|157.13370855187|157.13370855187|157.13370855187|157.13370855187|157.13370855187|157.13370855187|152.73051577513|-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399||-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399|-162.8702577399|-170.91751287235|-171.46556809493|-176.22864208455|-176.22864208455|-176.22864208455|-176.22864208455|-176.22864208455|-176.22864208455|-176.22864208455|-179.95571708939|-187.18801668244|-187.18946348911|-188.06138609179||-188.06138609179|-188.06138609179|-188.06138609179|-188.06138609179|-188.06138609179|-188.06138609179|-188.5915474778|-188.5915474778|-188.5915474778||-188.5915474778|-188.5915474778|-188.5915474778|-188.5915474778||-188.5915474778|-188.5915474778|-188.5915474778|-188.5915474778|-188.5915474778|-188.5915474778
09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH||-190.54573494467|-190.54573494467|-190.54573494467|-190.54573494467|-190.54573494467|-190.54573494467|-190.54573494467|-192.66692751285|-194.55991637306||-198.36324444961|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-201.10568745669|-202.16910609201|-203.14310399057|-203.14310399057|-203.14310399057|-203.14310399057|-203.14310399057|-204.10678377153|-205.21198664773||-207.75832209177|-207.85059348165|-207.85059348165|-207.85059348165|-207.85059348165|-207.85059348165|-210.99843418398|-211.52164680917|-211.52164680917|-212.81616648016||-212.81616648016|-212.81616648016|-212.81616648016|-215.37761161526|-215.37761161526|-215.37761161526|-215.37761161526|-215.37761161526|-215.37761161526|199.40499943104|199.40499943104|199.40499943104|199.40499943104|199.40499943104|199.40499943104|199.40499943104|199.40499943104|199.40499943104|199.40499943104|199.10111902385|198.86266960515|198.86266960515|198.56034124072|198.56034124072|198.56034124072|198.56034124072|198.56034124072|198.56034124072|198.56034124072|198.56034124072|198.56034124072|198.56034124072|198.56034124072|198.56034124072|198.56034124072|198.56034124072|198.56034124072|198.56034124072|198.56034124072|196.41149009793|194.47961501242|194.47961501242|193.1606852121|191.8632554619|191.8632554619|190.55917883896|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-204.75635596496|-207.03206031832|-207.40816091784|-207.40816091784|-207.40816091784|-210.05018164591|-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968||-211.7688027968|-211.7688027968|-211.7688027968|-211.7688027968|-212.3525561878|-215.06784180236|-215.48247656592|-215.48247656592|-215.48247656592|-215.48247656592|-218.25385342448|-220.14761840866|-220.35311155022|-220.35311155022|-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736|||-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736||-221.15708240736|-221.15708240736|-221.15708240736|-221.15708240736|-221.95787730999|-222.83986574618|-223.37763030228|-226.09812668431|-226.09812668431|-226.09812668431|-226.09812668431|-226.09812668431|-226.09812668431|-226.09812668431|-226.09812668431|-238.06236064289|-243.7551367883|-243.7551367883|-245.92626520044|-245.97918813368|-254.07243810914|228.36452053628|226.43090256786|226.43090256786|226.43090256786|226.43090256786|226.43090256786|226.43090256786|226.43090256786||226.43090256786|223.24877727402|220.87682515758|220.87682515758|220.87682515758|220.87682515758|220.87682515758|220.87682515758|220.87682515758|217.139806341|214.61922621602|211.97524955398|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175||211.66618068175|211.66618068175|211.66618068175|211.66618068175||211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175|211.66618068175
09366|103449|/equities/chinatrust-fhc|MSCI_EEM||36.36581227134|36.36581227134|36.36581227134|36.36581227134|36.36581227134|36.36581227134|36.256457613026|35.962727968467|35.435640144971|35.435640144971|35.435640144971|35.435640144971|35.435640144971|35.435640144971|35.325712840454|35.253059810784|35.253059810784|35.253059810784|35.253059810784|35.253059810784|35.253059810784||35.253059810784|35.253059810784|35.253059810784|35.253059810784|35.253059810784|35.253059810784|35.253059810784|35.253059810784|35.253059810784|34.761734055575|34.579703912797|34.358005534347|33.747780705752|33.536424320342||33.382137158846|33.221559515538|33.221559515538|33.221559515538|||33.221559515538|33.221559515538|33.221559515538|33.221559515538|32.962109707685|32.962109707685|32.930121473573|-34.241592766791|-34.241592766791|-34.241592766791||-34.241592766791|-34.241592766791|-34.241592766791|-34.392097651427|-34.392097651427|-34.392097651427|-34.392097651427|-34.392097651427|-34.392097651427|-35.014364965911|-35.014364965911|-35.014364965911|-35.185407594569|-35.465319002273|-35.465319002273|-35.88090996014|-35.889899192772|-35.990231630364|-35.990231630364|-35.990231630364|-35.990231630364|-35.990231630364|-35.990231630364|-35.990231630364|-35.990231630364|-35.990231630364|-35.990231630364|-35.990231630364|-35.990231630364|-35.990231630364|-36.328033894476|-37.664481977816|-38.104384136116|-38.104384136116|-38.104384136116|-38.104384136116|-38.104384136116|||-38.679870923267|-38.769300601996|-39.252002025222|-39.705001487307|-40.17222345093|-40.59135922038|-40.740400829177|38.817408220438|38.817408220438|38.505452730554|38.356058335191|38.301176521388|38.140198254152|37.755775371705|37.059194687908|36.58243892359|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925||-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.437977649925|-38.514421306449|35.383351433861|35.383351433861|35.383351433861|35.383351433861|35.383351433861|35.383351433861|35.383351433861|35.383351433861|34.875946800562|34.770496784153|34.227022262217|34.227022262217|34.227022262217|34.227022262217|33.877248017657|33.858054073506|33.581171150399|33.098520830155|32.4150237804|32.190769849655||32.190769849655|31.767521631317|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.744323224726|||30.744323224726|30.744323224726|30.744323224726|30.744323224726|30.37980320156|30.362549007998|30.362549007998|30.362549007998|30.362549007998|30.362549007998|30.362549007998|30.362549007998|30.362549007998|30.362549007998|30.362549007998|29.527831383399|29.050369284607|28.980965744629|28.742739928182|28.389154606855|28.240727934347|28.02303116532|28.020653339916|28.020653339916|28.020653339916||28.020653339916|28.020653339916|28.020653339916|28.020653339916|27.87294821904|27.694942105323|27.430261406783|27.430261406783|27.430261406783||||||||27.430261406783|27.430261406783|27.430261406783|27.418533048369|27.418533048369|27.359480550264|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.12460761791|27.12460761791|27.12460761791|27.12460761791||27.12460761791|27.075019713925|27.075019713925|27.075019713925|27.075019713925|27.075019713925|27.075019713925|27.075019713925|27.075019713925|27.075019713925|27.075019713925
09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH||-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568|-125.42690141568||-125.47433490631|-125.48399849974|-125.48399849974|-125.48399849974|-125.53777611083|-126.09752901203|-126.16392112448|-126.30887671396|-126.30887671396|-126.30887671396|-126.39420674069|-126.39420674069|-126.39420674069|-126.43800748965||-126.62408332056|-126.62408332056|-127.49898146729|124.42732591482|||124.42732591482|124.42732591482|124.42732591482|124.22480657202|124.11089619114|123.73432910126|123.26036566807|122.78929518674|122.32143909638|122.10715455153||121.98017172393|121.33907969325|121.18231077028|121.12417291494|121.12417291494|121.12417291494|121.12417291494|121.12417291494|121.12417291494|121.12417291494|120.83241434993|120.533839316|120.533839316|120.533839316|120.533839316|120.533839316|120.533839316|119.87093257333|119.80103619259|119.79120191028|119.79120191028|119.79120191028|118.51800212253|117.7844239862|117.7844239862|117.7844239862|117.7844239862|117.7844239862|117.7844239862|117.7844239862|117.7844239862|117.7844239862|-122.997364872|-122.997364872|-122.997364872|-122.997364872|-122.997364872|||-122.997364872|-122.997364872|-122.997364872|-122.997364872|-122.997364872|-122.997364872|-122.997364872|-122.997364872|-123.16373874667|-123.34859860741|-124.05399845268|-124.38237099132|-124.38237099132|-124.38237099132|123.5472104171|123.5472104171|123.5472104171|123.5472104171|123.5472104171|123.5472104171|123.5472104171|123.5472104171|123.5472104171|123.5472104171|123.5472104171|123.44134490789|123.32371656432|123.22368061133|123.22368061133|123.22368061133|123.22368061133||123.22368061133|123.22368061133|123.22368061133|123.22368061133|123.22368061133|123.22368061133|123.22368061133|123.22368061133|123.22368061133|123.22368061133|123.22368061133|123.22368061133|122.97075623481|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262||122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|||122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|122.89861033262|121.52623370291|120.91803744768|120.40893049742|120.304235182|120.304235182|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407||120.17357455407|120.17357455407|120.17357455407|120.17357455407|120.17357455407|119.55397172675|119.17107969639|118.71120950171|118.71120950171||||||||117.98467722412|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367||-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.20810115963|-121.2312235107|-121.53546112432|-121.53546112432|-121.98384569369|-122.53760632632
09368|103008|/equities/formosa-plasti|MSCI_EEM||-45.648157926454|-46.759065252823|-47.362848500722|-47.850121403321|-47.850121403321|-47.969377374569|-47.969377374569|-47.969377374569|-47.969377374569|-47.969377374569|-47.969377374569|-47.969377374569|-48.732642332623|-49.677935670824|-50.41110954673|-50.41110954673|-50.41110954673|-50.41110954673|-50.41110954673|-50.41110954673|-50.41110954673||-50.41110954673|-50.41110954673|-50.41110954673|-50.41110954673|-50.41110954673|-50.865124388877|-51.289026335813|-52.429473748844|-52.811313026946|-52.811313026946|-52.811313026946|-54.309791531609|48.978904329699|48.978904329699||48.978904329699|48.978904329699|48.978904329699|48.978904329699|||48.498031929886|48.498031929886|47.281146503991|46.529050060451|45.698944087757|44.787894185106|44.787894185106|44.614327465737|44.321392079004|44.321392079004||43.975104659617|-48.187116742649|-48.187116742649|-48.187116742649|-48.35512937497|-48.752923689406|-49.894913684572|-50.649904051584|-51.374893814504|-53.377659751508|-54.464068679382|-54.844528362547|-54.844528362547|-55.005030708616|-55.333366267224|-55.590576486258|-55.590576486258|-55.626020278053|-55.626020278053|-55.906688307741|-56.385210036148|-57.028010049252|-57.56445722093|-57.736366831101|-57.736366831101|-58.446867206674|-58.446867206674|-58.446867206674|-59.186870819969|-59.186870819969|-59.213189291339|57.017144367238|57.017144367238|57.017144367238|57.017144367238|57.017144367238|57.017144367238|||57.017144367238|57.017144367238|57.017144367238|57.017144367238|55.169051246665|-59.490693143527|-59.490693143527|-59.490693143527|-59.490693143527|-59.490693143527|-59.490693143527|-59.490693143527|-59.490693143527|-59.490693143527|-59.490693143527|-59.811882075911|-60.26705298879|-60.26705298879|-60.26705298879|-61.030059130747|-62.105621849782|-62.895136236358|-63.037205230071|-63.037205230071|-63.141339737921|-63.207045509582|-63.585605994602|-63.750672013384|-63.989636587679|-64.055150746835|-65.144610669362||-65.338456129749|-65.459395275866|-66.082661375244|-67.04184334459|-67.929825175494|-68.39114634575|-68.39114634575|-68.657609008978|-68.657609008978|-68.657609008978|-69.19178668573|-69.685321930542|-69.994799008518|-70.394220951033|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039||-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.906232607039|-70.979143950313|-71.12126673258|-72.12918831018|68.816367251342|68.816367251342|68.816367251342|68.816367251342|68.018182443982|67.274671094579|||67.274671094579|67.274671094579|67.188524370902|-69.813100207998|-69.813100207998|-69.813100207998|-69.813100207998|-69.813100207998|-69.813100207998|-69.813100207998|-69.813100207998|-70.425665710981|-71.15629328469|-71.227529815606|-71.227529815606|-71.227529815606|-71.227529815606|-71.227529815606|-71.57502821173|-72.400030752969|-73.044479207807|-73.20497579554|-73.405531035301|-73.899313308664|-73.899313308664||-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664||||||||-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.932569664792|-74.191743817678|-74.307493808922|-75.263882772852|-76.937651255318|-78.097389435976|-78.224873675471|-78.383193057517|-79.275767690318|-79.806408968653|-80.181372996571|-80.181372996571|-80.295968978937|-80.573299374112|-80.628637967759||-80.628637967759|-80.628637967759|-80.628637967759|-80.628637967759|-80.628637967759|-81.142927684446|-81.280732219626|-81.280732219626|-81.280732219626|-81.280732219626|-81.280732219626
09369|103176|/equities/china-steel|MSCI_EEM||-22.540234893811|-22.811372167813|-23.051524779252|-23.303304263691|-23.303304263691|-23.303304263691|-23.303304263691|-23.475893626323|-23.548894177236|-23.548894177236|-23.548894177236|-23.559881910525|-23.574956008829|-23.574956008829|-23.574956008829|-23.574956008829|-23.574956008829|-23.574956008829|-23.574956008829|-23.574956008829|-23.574956008829||-23.574956008829|-23.574956008829|-23.574956008829|-23.574956008829|-23.574956008829|-23.729426534593|-23.729426534593|-23.729426534593|-23.729426534593|-23.729426534593|-23.729426534593|-23.729426534593|-24.024361671805|22.422376623043||22.422376623043|22.422376623043|22.31375110402|22.276389946036|||21.866838648354|21.866838648354|21.168711029197|20.712456953421|20.547173354245|20.328631221712|20.328631221712|20.328631221712|20.328631221712|20.328631221712||20.120532831607|-21.316077941348|-21.316077941348|-21.316077941348|-21.584531300256|-21.663368429286|-21.956520413407|-22.179466405454|-22.32718506449|-22.921872039565|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-22.961668688727|-23.254632321411|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|||-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.639166160773|-23.721294822904|-23.754993474302|-23.754993474302|-23.880547880925|-23.973223735394|-23.973223735394|-23.973223735394|-23.973223735394|-23.973223735394|-23.973223735394|-23.973223735394|-23.973223735394|-24.098115157569|-24.098115157569|-24.253460777561||-24.292235195833|-24.292235195833|-24.34692776225|-24.471587101861|-24.593429901252|-24.651033456733|-24.74281529101|-24.917579183312|-24.917579183312|-24.917579183312|-25.052865886392|-25.367072528934|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282||-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.568031549282|-25.592257658449|-26.113619133066|24.715404970887|24.715404970887|24.715404970887|24.492117121752|23.921797013875|||23.876997550986|-24.33116356943|-24.33116356943|-24.33116356943|-24.33116356943|-24.33116356943|-24.33116356943|-24.33116356943|-24.33116356943|-24.33116356943|-24.33116356943|-24.395736239728|-24.461929134061|-24.631486850416|-24.631486850416|-24.631486850416|-24.704714902846|-24.704714902846|-24.704714902846|-24.713571372526|-24.870636002772|-24.939594498997|-25.035661105453|-25.259067725406|-25.412852604373||-25.525391083276|-25.641136688437|-25.641136688437|-25.641136688437|-25.641136688437|-25.641136688437|-25.641136688437|-25.641136688437|-25.641136688437||||||||-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.92519276968|-26.052992432552|-26.442214746428|-26.75674125419|-26.75674125419|-26.75674125419|-26.821380103804|25.922478712368|25.922478712368|25.922478712368|25.922478712368|25.922478712368|25.922478712368||25.922478712368|25.836086737633|25.73454187923|25.677268966628|25.58863277854|25.439706366885|25.439706366885|25.439706366885|25.439706366885|25.439706366885|25.094750191588
09370|27109|/equities/gmexico|MSCI_EEM||-108.91969465681|-110.56708910961|-110.56708910961|-110.98898615328|-112.63998449608|-112.88466630565|-112.88466630565|-112.88466630565|-112.88466630565||-112.88466630565|-112.88466630565|-113.89296495238|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253|102.41453554253||102.41453554253|102.41453554253|102.41453554253|99.315595437201|98.742329704664|-109.03390423221|-109.03390423221|-109.03390423221|-109.03390423221|-109.03390423221||-109.03390423221|-109.03390423221|-109.03390423221|-109.03390423221|-109.68227551283|-109.68227551283|-109.68227551283|-109.68227551283|-109.68227551283|-109.68227551283|-109.68227551283|-109.68227551283|-109.68227551283|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761|-111.16974685761|-111.74027345548|-113.062607339|101.49277094725|101.49277094725|101.49277094725|101.49277094725|101.49277094725|101.49277094725|101.49277094725|101.49277094725|101.49277094725|101.49277094725|101.49277094725|101.49277094725|101.49277094725|101.49277094725|101.21308028834|99.834530805405|97.669479130436|95.910527280888|95.816702400119|95.816702400119|92.989667824541|-105.19942280006|-105.19942280006|-105.19942280006|-105.19942280006|-105.19942280006|-105.19942280006|-105.19942280006|-105.19942280006|-105.19942280006|-105.19942280006|-105.19942280006|-105.19942280006|-106.80269406848|-107.57188345119|-109.06812373705|-109.06812373705|-109.32838360807|-109.32838360807|-109.32838360807|-109.32838360807|-109.32838360807|-115.35154000411|102.96994349697|102.96994349697|102.96994349697|102.96994349697|102.96994349697|102.96994349697|102.96994349697|102.96994349697|102.96994349697|102.77215774566|98.169064924783|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434||98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|98.040995856434|94.989992005196|93.35203003217|93.35203003217|91.021142157462|90.884605788022|90.879002887706|||89.40055861153|88.940622697029|88.102356789016|86.762617399851|85.27193994478|85.27193994478|85.27193994478||85.27193994478|83.199932203862|80.500481616759|-89.565294953382|-89.565294953382|-89.565294953382|-89.565294953382|-89.565294953382|-90.172105316976|-90.172105316976|-90.172105316976|-90.306787601951|-91.383528700913|-91.383528700913|-91.383528700913|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201||-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-91.497517024201|-93.956128450149|-95.38849260744|-95.38849260744|-95.38849260744|85.362520898945|85.362520898945|85.362520898945|85.362520898945|85.362520898945|85.362520898945|85.362520898945||85.362520898945|85.362520898945|84.063299572477|84.063299572477||81.901995354238|81.083388450955|81.083388450955|81.083388450955|78.995988134118|77.673319131767
09371|8736|/equities/ot-bank-nyrt|MSCI_EEM||20529.38076696|20529.38076696|20529.38076696|20529.38076696|20410.4230744|20208.803416|20121.845627191|20121.845627191|20121.845627191|20121.845627191|19738.16180799|19661.846453322|19423.718281469|19372.464757188|19156.071952431|19053.691058257|18843.267842507|18453.353158342|18403.193163561|18403.193163561||18403.193163561|18403.193163561|18403.193163561|18403.193163561|18403.193163561|18403.193163561||18403.193163561|18403.193163561|18403.193163561|18403.193163561|18403.193163561|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18343.01654445|18322.7961605|18126.162400555|17996.013778395|17926.652812833|17926.652812833|17881.558680925|17802.565201028|17752.016890031|17728.074322257|17693.415913619|17521.295459577|17461.170586359|17461.170586359|17461.170586359|17461.170586359|17461.170586359|17461.170586359|17461.170586359|17439.779863095|17439.779863095|17439.779863095|17439.779863095|17439.779863095|17383.36651455|17316.5183495|17222.242610556|17123.602900617|||-18400.319116739|-18400.319116739|-18400.319116739|-18400.319116739|-18400.319116739|-18400.319116739|-18400.319116739|-18400.319116739|-18400.319116739|-18400.319116739|17989.388255821|17989.388255821|17989.388255821|17989.388255821|17989.388255821|17989.388255821|17989.388255821|17989.388255821|17989.388255821|17855.153617579|17719.337352866|17574.541503184|17467.268336872|17458.7200999|17458.7200999|17458.7200999|17458.7200999|17458.7200999|17458.7200999|17458.7200999|17458.7200999|17458.7200999|17458.7200999|17458.7200999|17458.7200999|17458.7200999|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18202.924905327|-18375.414822122|-18375.414822122|-18375.414822122|-18392.683135691|-18524.09237299|-18701.765943744|17586.072267941|17586.072267941|17586.072267941|17586.072267941|17586.072267941||17586.072267941|17586.072267941|17586.072267941|17586.072267941|17586.072267941|17586.072267941|17586.072267941|17586.072267941|17586.072267941|17378.135853268|17300.538090455|17300.538090455||17221.153433838|16921.281593154|16728.621646362|16728.621646362|16728.621646362|16728.621646362|16728.621646362|16728.621646362|16728.621646362|16728.621646362|16728.621646362|16728.621646362|16725.968495958|16590.242773286|16380.712794944|-17548.374036056|-17548.374036056|-17548.374036056|-17548.374036056|-17548.374036056|-17548.374036056|||-17548.374036056|-17548.374036056|-17712.360040062|-17773.988180367|-17773.988180367|-17773.988180367|-17773.988180367|-17773.988180367|-17773.988180367||-17850.679287253|16804.015034542|16804.015034542|16804.015034542|16804.015034542|16804.015034542|16804.015034542|16804.015034542|16804.015034542|16728.454851039|16728.454851039|16728.454851039|16728.454851039|16728.454851039|16728.454851039|16728.454851039|16596.060945599|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17517.980256191|16463.669332643|16463.669332643|16463.669332643|16463.669332643|16463.669332643|16463.669332643|16339.07703627|16076.752262523|16030.472925271|16030.472925271|16030.472925271|16019.136583634|15807.096204038|15608.440226709|15275.21136301|15186.131716004|15186.131716004|15186.131716004|15186.131716004|15186.131716004||15186.131716004|15186.131716004|15186.131716004|||15186.131716004|15186.131716004|15186.131716004|14950.016071336|14950.016071336|14950.016071336
09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH||209.48075988136||209.48075988136|208.92253940883|208.92253940883|200.99115740792|-226.70666507894|-226.70666507894|-226.70666507894|-226.70666507894|-232.8612959563|219.11860027146|219.11860027146|219.11860027146|215.16844155868|214.16715131953|211.19794258757|204.99091095924|204.99091095924|204.99091095924|204.99091095924|204.99091095924|204.99091095924|204.99091095924|204.97966053134|204.97966053134|204.97966053134|204.97966053134|204.97966053134|204.97966053134|203.14351031125|200.47724307179|196.16137868166|193.81597159968|191.70939295534|191.70939295534|191.70939295534|191.70939295534|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576||185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.65343869576|185.64092831009|185.64092831009|185.64092831009|184.24967801562|184.24967801562|183.8851919968|-203.28375257624|-203.28375257624|-203.28375257624|-203.28375257624|-203.28375257624|-203.3403206851|-203.3403206851|-203.3403206851|-203.3403206851|183.31626843238|183.31626843238|183.31626843238|183.31626843238|183.31626843238|183.31626843238|183.31626843238|183.31626843238|183.31626843238|183.31626843238|183.31626843238|183.31626843238|182.93119751701|182.93119751701|180.16424154451|175.76138023989|170.84653668554|165.14390009758|165.14390009758|165.14390009758|163.49266453714||162.83596209304|162.83596209304|162.83596209304|162.83596209304|162.36190561472|158.82934140296|156.94436802211|156.94436802211|151.29874424738|147.81972930739||-167.95964935889|-167.95964935889|-167.95964935889|-167.95964935889|-167.95964935889|-167.95964935889|-169.96584923608|-169.96584923608|-170.82048506628|-170.82048506628|-171.46415387138|-176.23656358702|-178.83127646957|-179.88997793766|-182.85053158437|-185.89947995623||-185.89947995623|-187.55730120265|-187.55730120265|-187.55730120265|-187.55730120265|-187.55730120265|-191.46147849435|-191.46147849435|-191.46147849435|-191.46147849435|-191.69330350419|-194.12588735709|178.86476542467|178.86476542467|-192.82565417223|-192.82565417223|-192.82565417223|-192.82565417223|-193.1569208227|-193.1569208227|-193.1569208227|-193.1569208227|-193.1569208227|-193.1569208227|-193.1569208227|-194.90879335253|-198.22005261148|-200.42645124556|-203.87660656109|-206.56538878696|-210.88731332638|-212.10378867169|-212.10378867169|-212.10378867169|-212.10378867169|-213.3297677678|-215.07036544293|-215.07036544293|-215.44373863504|-215.77944123066||-215.77944123066|-215.77944123066|-215.77944123066|-215.77944123066|-219.54827644336|-221.12030529432|-222.53895276843|-225.54050799275|-231.54749860659|-232.59566385546|-232.59566385546|-232.59566385546|-232.59566385546|-232.59566385546|-232.59566385546|-232.59566385546|-232.62740879366|-234.55878978647|-242.70233055295|-242.70233055295|-245.72990841559|-245.72990841559|-245.75065569235|-245.75065569235|-245.75065569235|-245.75065569235|-245.75065569235|-245.90184735538||-253.54288767975|224.18428046398|224.18428046398|224.18428046398|224.18428046398|224.18428046398|224.18428046398|224.18428046398|224.18428046398|224.18428046398|224.18428046398|224.18428046398|224.18428046398|224.18428046398|222.37948192151|-240.6674857348|-240.6674857348|-240.6674857348|-240.6674857348|-240.6674857348|-240.6674857348|-240.6674857348|-240.6674857348|-240.6674857348||-240.6674857348|-240.6674857348|-240.6674857348|-240.6674857348|-240.6674857348|-240.6674857348|-241.88192401659|-243.48158047742|225.44055704194||225.44055704194|225.44055704194|225.44055704194|225.44055704194||225.44055704194|225.44055704194|225.44055704194|225.44055704194|220.5776040593|220.5776040593
09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|||512.48115039202|-246.20138845474|-273.47548719943|-303.77804133297|-337.45221259197|619.63176378717|609.42418198575|596.4713133175|579.07923701944|558.53248557716|538.03609508573|512.04010565081|487.87789516757|458.69766129729|423.44184588588|389.93538431765|350.31709368628|308.18565965142|262.37295516824|-507.63943869432|396.35073477735|359.11192753039|-396.81235830958|514.82060188524|-223.13705348778|-718.87205940936|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-719.5986680752|-724.16518675023|-725.96131861136|-729.34590956818|-730.63143577709|-730.63143577709|-730.63143577709|-730.63143577709|-730.63143577709|-730.63143577709|-730.63143577709|-730.63143577709|-730.63143577709|-730.63143577709|-731.97937308566||-732.47708120629|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-732.66452358728|-741.15683425768|724.18057676074|724.18057676074|724.18057676074|720.70064084526|716.38960093918|714.82666782615|714.82666782615|713.82527929023|713.82527929023|713.82527929023|713.82527929023|713.82527929023|713.82527929023|713.82527929023|712.75031032248|706.05590035831|-726.3258078351|-726.3258078351|-726.3258078351||-726.3258078351|-726.3258078351|-726.3258078351|-727.75089759455|-728.45789826488|-728.45789826488|-729.75500447857|-729.75500447857|-729.75500447857|-733.0611160873|-735.90261245346|-735.90261245346||||-737.55845828163|-740.06495364625|-741.12772627361|-742.65151391804|-742.65151391804|-744.00168213115|-744.77964681239|-746.36627423599|-749.57363803999|726.02728851056|726.02728851056|726.02728851056|726.02728851056|726.02728851056|726.02728851056|726.02728851056|724.86365390062|723.51941550154|723.51941550154|723.51941550154|722.18062202839|722.18062202839|722.18062202839|722.18062202839|722.18062202839|-737.37385178226|-737.37385178226|-737.37385178226|-737.37385178226|-737.37385178226|-737.37385178226|-737.37385178226|-737.37385178226|-737.37385178226|-737.37385178226|-737.37385178226|-737.37385178226|-737.37385178226|-737.37385178226|-737.37385178226|-737.37385178226|-737.37385178226|-737.37385178226|-737.37385178226|-737.37385178226||||-737.37385178226|-737.37385178226||-748.48160250063|730.18100234802|730.18100234802|730.18100234802|730.18100234802|730.18100234802|730.18100234802|730.18100234802|730.18100234802|730.18100234802|730.18100234802|730.18100234802|730.18100234802|730.18100234802|730.18100234802|730.18100234802|729.25276641642|725.90091438283|725.90091438283|725.90091438283|725.90091438283|725.90091438283|725.90091438283|722.96767722224|719.80685923999|717.52433144721|717.02369835281|||714.17239541371|712.1827071437|707.56734326471|707.56734326471|707.56734326471|707.56734326471|707.56734326471|707.56734326471|707.56734326471|696.93644897793||-725.14797223843|-725.14797223843|-725.14797223843|-725.64772048302|701.32014888075|701.32014888075|701.32014888075|701.32014888075|701.32014888075|700.70295337336|699.5571891323|696.35188034014|691.56264631435|689.57863557652|689.57863557652|689.57863557652|689.57863557652|689.57863557652|689.57863557652|682.8673885963|682.0359900419|679.57943120975|670.43102694638|669.18224727983|660.09972394699|658.62635817786|651.48041126751|||646.99438481026|646.99438481026|646.99438481026|646.99438481026|646.99438481026|646.45262998666|643.97181801361|||
09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH||2475.862277636|2475.862277636||2475.862277636|2475.862277636|2470.4025307066|2453.2270654412|2453.2270654412|2453.2270654412|-2743.0530056282|-2743.0530056282|-2758.9477840313|-2801.0530933681|-2838.3923259646|-2885.991473294|-2949.4349703267|-2959.9277448074|-2969.9197164527|-2972.1330182807|-2977.9255758675|-2999.9173065194|-3040.4636739105|2883.7719401195|2883.7719401195|2883.7719401195|2883.7719401195|2883.7719401195|2883.7719401195|2883.7719401195|2883.7719401195|2873.6354890217|-3085.2247959666|-3085.2247959666|-3085.2247959666|-3085.2247959666|-3085.2247959666|-3085.2247959666|-3085.2247959666|-3085.2247959666|-3085.2247959666|-3098.5831066296|-3122.8701184773|-3155.4112427526|-3209.8904231513|-3209.8904231513|3022.8731547762|3022.8731547762|3022.8731547762|3022.8731547762|3007.0812830847|2997.3125367608|2987.5694852897|2961.1883169886|2944.0981299873||2932.886811097|2923.9066159509|2923.9066159509|2923.9066159509|2923.9066159509|2923.9066159509|2923.9066159509|2923.9066159509|2923.9066159509|2923.9066159509|2851.0073510566|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3042.9444968499|-3095.4938853888|-3144.1899819615|-3144.1899819615|-3206.877757735|3026.0820387144|3026.0820387144|3026.0820387144|3026.0820387144|3026.0820387144|3026.0820387144|3026.0820387144|3026.0820387144|3026.0820387144|3026.0820387144|3026.0820387144|3026.0820387144|2962.3133763493|2906.4593070548|2870.0964391674|2870.0964391674|2870.0964391674|2870.0964391674|2870.0964391674|2870.0964391674|2870.0964391674|2840.662710186|-3047.8877918808|-3047.8877918808|-3047.8877918808|-3047.8877918808|-3047.8877918808|-3047.8877918808|-3047.8877918808|||-3047.8877918808|-3064.8264111648|-3064.8264111648|-3064.8264111648|-3064.8264111648|-3064.8264111648|-3064.8264111648|-3064.8264111648|-3064.8264111648|-3064.8264111648|-3064.8264111648|-3064.8264111648|-3084.8071235165|-3105.8968039072|-3116.5520043413|||-3187.8355603792|-3206.4839559769|-3222.2043955299|-3268.3387599135|-3268.3387599135|-3298.3205667222|-3298.3205667222|-3298.3205667222|||-3298.3205667222|-3298.3205667222|-3298.3205667222|-3298.3205667222|-3298.3205667222||-3298.3205667222|-3298.3205667222|-3298.3205667222|-3312.0228519135|-3370.5809465706|-3440.089940634|-3467.32215626|-3492.5801736222|-3494.7903378052|-3494.7903378052|-3506.989264228|||||||-3666.0991824756|-3681.7768694173|-3712.5298549081|-3717.8109498979|-3728.6788332199||-3729.0875924665|-3812.3195471851|-3878.6883857612|-4014.6537619569|-4082.393068841|-4092.120252762|-4092.120252762|-4092.120252762|-4092.120252762|-4092.120252762|-4092.120252762|-4092.120252762|||-4092.120252762|-4117.9152987133|-4117.9152987133|-4117.9152987133|-4167.683665237|-4169.0929613744|-4204.4974831783|-4204.4974831783|-4245.552759087|4007.2583632457|4007.2583632457|4007.2583632457|4007.2583632457|4007.2583632457|3969.1759591619|3917.4177324021|3858.2419248912||3851.0391837415|3851.0391837415|||3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3839.487981935|3822.5094984529|3822.5094984529|3822.5094984529|3822.5094984529|3810.5661093922|3801.1845659913||3794.6495177681|3792.4204633307|3792.4204633307|||3792.4204633307|3786.3832880626|3786.3832880626|3755.4258756251|3738.2509729168|3724.2487932184
09375|50014|/equities/enn-energy|MSCI_EEM||-57.995820807602|-57.995820807602|-57.995820807602|-57.995820807602|-57.995820807602|-58.055690735492|-58.055690735492|-58.055690735492|-58.997988561693|-59.145972963104|-59.145972963104|-60.395525556946|-60.629265426831|-60.629265426831|-60.629265426831|-60.629265426831|-60.629265426831|-60.629265426831|-61.499184740071|-61.524092926454|-61.673991801421|-62.585115542713|-62.585115542713|-62.585115542713|-62.585115542713|-62.585115542713|-62.585115542713|-62.585115542713|-62.585115542713|-62.585115542713|-62.585115542713|-62.585115542713|-62.585115542713|-63.875129186117|-64.250141632781||-64.335978840881|-64.335978840881|-67.007620683513|56.164225414587|54.792378553548|54.792378553548|54.792378553548||54.792378553548|53.205422437631|49.394911912241|49.266569088078|47.368411538972|44.862123593107|-49.83710938598|-49.83710938598||-49.83710938598|-49.83710938598|-50.139330512522|-50.139330512522|-50.732592298188|-51.430658236255|-52.364619245252||-53.069023545276|-53.729469334296|-54.796632593662|-55.629591007796|-56.096768506994|-56.224186297512|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-56.567396706459|-57.927663346261|-60.614069113169|-61.11737123467|-61.11737123467|-62.419301414241|-63.729778289519|-64.721978081291|-65.457752109705|-66.997225556769|-66.997225556769|-67.277472162686|-67.286075345335|-67.286075345335|-67.559530831771|-68.902256225432|-69.02425350749|-69.02425350749|-69.02425350749|-69.653401110931|-69.653401110931|-70.217899821319|-70.217899821319|-70.217899821319|-70.825446153259||-71.281051874796|-72.923390124285|-73.328692540825|-73.328692540825|-73.328692540825|-73.953541985901|-73.953541985901|-73.953541985901|-73.953541985901|-75.942152101237|-75.942152101237|-75.942152101237|-75.942152101237|-76.95794177766||69.954437448062|69.954437448062|69.954437448062|69.954437448062|69.954437448062|69.954437448062|69.954437448062|69.954437448062|69.954437448062|69.954437448062|69.954437448062|69.954437448062|69.954437448062|69.954437448062|69.954437448062|69.163810402127|69.163810402127||68.23201079498|66.982790365597|66.528102016869|63.453449567625|63.126480448478|63.126480448478|62.708925226875|62.708925226875|61.19880589241||60.468114521705|59.493910640168|59.493910640168|59.493910640168|59.493910640168|59.493910640168|59.493910640168|59.493910640168|59.493910640168|59.493910640168|59.493910640168|59.493910640168|59.493910640168|59.493910640168|57.949252387035|57.949252387035|57.949252387035|57.949252387035||57.949252387035|57.949252387035|||57.949252387035|57.949252387035|57.949252387035|57.949252387035|57.949252387035|57.949252387035|57.566908339235|57.566908339235|57.566908339235|57.45728020311|57.45728020311|57.45728020311|56.741358738047|56.741358738047|56.741358738047|56.741358738047|56.741358738047|56.741358738047|56.741358738047|56.741358738047|56.741358738047|56.612621286293|56.326384812692|56.326384812692|55.215429392235|52.80047722964|52.13386282555|51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|||51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|50.250026457646|49.863916548467|-58.685904798714|-58.685904798714|-58.798228062753|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.411558195385|50.113279821573|50.113279821573|50.113279821573||50.113279821573|49.553644924361|49.283822165838|||49.283822165838|49.16565887901|-55.797120859715|-55.797120859715|-55.797120859715|-55.797120859715
09376|103729|/equities/silergy|MSCI_EEM||-475.63667462365|-479.90186069294|-492.47428965882|-496.58254406536|-500.37659761156|-500.37659761156|-501.08510845728|-511.45567606365|-511.83964007072|-520.84960007858|-526.88844453175|-529.48716059084|-542.15240065649|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841||467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841|467.34502645841||467.34502645841|467.34502645841|462.82780717601|442.94756352891|||417.74322843471|417.74322843471|417.74322843471|395.35358714968|-451.34342965695|-451.34342965695|-451.34342965695|-451.34342965695|-451.34342965695|-451.34342965695||-460.63158850772|-472.04950412582|-472.04950412582|-472.04950412582|-473.58278236202|-480.67531373558|-490.28129456184|-490.28129456184|-490.28129456184|415.01812689599|415.01812689599|415.01812689599|415.01812689599|415.01812689599|415.01812689599|415.01812689599|412.0756965511|393.41744061234|-469.38122041097|-469.38122041097|-469.38122041097|-469.38122041097|-469.38122041097|-469.38122041097|-469.38122041097|-469.38122041097|-469.38122041097|-469.38122041097|-469.38122041097|-469.38122041097|-470.72913378997|-480.47403482224|-480.47403482224|-480.47403482224|-480.47403482224|-480.47403482224|-480.47403482224|||-495.19337202471|-499.02041336079|419.83379511551|419.83379511551|419.83379511551|-478.4845164082|-478.4845164082|-478.4845164082|-478.4845164082|-478.4845164082|-478.4845164082|-485.70501823133|-489.1166869237|-505.54631880411|-506.81335654828|-506.81335654828|-517.09817394254|-531.4472085534|463.74392513525|463.74392513525|463.74392513525|463.74392513525|463.74392513525|463.74392513525|463.74392513525|463.74392513525|463.74392513525|444.38213903917|430.3134878213|428.92230359833|428.92230359833||428.92230359833|428.92230359833|428.92230359833|428.92230359833|428.92230359833|428.92230359833|428.92230359833|428.92230359833|428.92230359833|413.49700399814|408.10778222015|393.61975802239|386.57740134491|386.57740134491|386.57740134491|386.57740134491|384.1415570499|365.41003225606|365.41003225606|365.41003225606|365.41003225606|365.41003225606|365.41003225606|365.41003225606|365.41003225606|365.41003225606|364.2333691734||353.953743526|334.28193725111|-392.75373460837|-392.75373460837|-392.75373460837|-392.75373460837|-392.75373460837|-411.36526067596|342.51034800189|342.51034800189|342.51034800189|342.51034800189|329.45594222432|316.47882469369|-362.85723635983|-362.85723635983|-362.85723635983|||-363.56359595536|-376.15099977955|-376.15099977955|-376.15099977955|-376.15099977955|-391.77888864394|-399.50432071549|-410.8659119061|-411.29545767345|-412.56537984376|-412.56537984376|-421.5408167105|-421.5408167105|-421.5408167105|-421.5408167105|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542||-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542|-426.81175316542||||||||-430.6241701838|-435.36934590592|-435.36934590592|-436.5492732288|-443.72141469867|-446.55157188741|-452.37539739187|-452.37539739187|-456.75044154652|-463.28970033816|-463.28970033816|-463.28970033816|-468.01633370907|-472.65703745452|-474.56337494947|-492.32041661052|-501.3606029729|-501.3606029729|-501.3606029729|-501.3606029729|436.53741342331|436.53741342331|436.53741342331|436.53741342331|436.53741342331||436.53741342331|418.20823713701|389.00915237446|384.17683597162|383.87572342176|383.87572342176|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061
09377|103444|/equities/mega-fhc|MSCI_EEM||38.739834890721|38.739834890721|38.739834890721|38.548869298268|38.548869298268|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191||38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191|38.483514292191||38.483514292191|38.483514292191|38.483514292191|38.483514292191|||38.483514292191|38.483514292191|38.483514292191|38.483514292191|-39.881994475656|-39.881994475656|-39.881994475656|-39.881994475656|-39.881994475656|-39.881994475656||-39.881994475656|-39.881994475656|-39.881994475656|-39.881994475656|-39.881994475656|-39.881994475656|-39.881994475656|-39.881994475656|-39.881994475656|-40.610548061059|-40.839499837741|-40.89666534197|-41.073264377464|-41.073264377464|-41.073264377464|-41.073264377464|-41.073264377464|-41.164739256821|-41.296931193627|-41.421591995333|-41.477175156433|-41.477175156433|-41.477175156433|-41.477175156433|-41.477175156433|-41.477175156433|-41.477175156433|-41.477175156433|-42.600310563494|-42.600310563494|-42.600310563494|40.402156246423|40.402156246423|40.402156246423|40.402156246423|40.402156246423|40.402156246423|||40.402156246423|40.402156246423|40.402156246423|40.402156246423|40.332707279677|40.332707279677|40.332707279677|40.332707279677|40.332707279677|40.332707279677|40.332707279677|40.332707279677|40.332707279677|40.332707279677|39.922455118491|39.424653109929|39.424653109929|39.424653109929|39.424653109929|39.424653109929|39.424653109929|-40.365395389699|-40.365395389699|-40.365395389699|-40.365395389699|-40.365395389699|-40.365395389699|-40.365395389699|-40.365395389699|-40.365395389699|-40.365395389699||-40.365395389699|-40.365395389699|-40.365395389699|-40.365395389699|-40.400713950877|-40.400713950877|-40.400713950877|-40.811903669309|39.42814568364|39.42814568364|39.42814568364|39.42814568364|39.42814568364|39.42814568364|39.42814568364|39.42814568364|39.42814568364|39.349374367143|39.349374367143|39.349374367143|39.349374367143|39.349374367143|39.349374367143|39.146526523592|38.90725092994|-40.33124614841|-40.33124614841||-40.33124614841|-40.33124614841|-40.33124614841|-40.33124614841|-40.33124614841|-40.33124614841|-40.33124614841|-40.33124614841|-40.627465897213|-40.627465897213|-40.994404560339|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|||39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|39.268309520162|38.634232969722|38.602444955401|38.602444955401|38.322160637701|38.155178825418|38.061308534455|37.715344808181|-38.910535649038|-38.910535649038|-38.910535649038||-38.910535649038|-38.910535649038|-38.910535649038|-38.910535649038|-38.910535649038|-38.910535649038|-38.910535649038|-38.910535649038|-38.910535649038||||||||-38.910535649038|-39.008209472789|-39.008209472789|-39.008209472789|-39.176836255576|-39.176836255576|-39.176836255576|-39.176836255576|-39.236822142034|-39.236822142034|-39.236822142034|-39.236822142034|-39.236822142034|-39.502026679151|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265||-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|38.362861343399|38.362861343399|38.362861343399|38.362861343399
09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH||-14.271418245261|-14.271418245261|-14.271418245261|-14.271418245261|-14.574909059676|-14.744343696338|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-14.868637215134|-15.014041568435|-15.432268515336|-16.064742873231|-16.268603190359|-16.391441346498|-16.391441346498|-16.391441346498|-16.391441346498|-16.391441346498|-16.50937891149|-16.735976220761|-16.844418050618|-17.519353497659|14.024018989536||14.024018989536|14.024018989536|14.024018989536|14.024018989536|13.400021114319|13.103356615669|12.812618750076||12.437354213375|12.283726778713|11.447473622126|11.242748685195|10.746232939741|10.746232939741|10.591369841916|10.189300138004||-11.460128892034|-11.460128892034|-11.460128892034|-11.460128892034|-11.460128892034|-11.460128892034|-11.460128892034||-11.460128892034|-11.460128892034|-11.460128892034|-11.460128892034|-11.460128892034|-11.460128892034|-11.487339105078|-11.487339105078|-11.487339105078|-11.487339105078|-11.487339105078|-11.487339105078|-11.487339105078|-11.487339105078|-11.487339105078|-11.487339105078|-11.502764689418|-11.502764689418|-11.589375932156|-11.589375932156|-11.589375932156|-11.642083705728|-11.696759715417|-11.83806685909|-12.122930678974|-12.122930678974|-12.122930678974|-12.122930678974|-12.617929649138|-12.617929649138|-12.617929649138|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703||-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-12.943181814703|-13.056868886454|-13.374298836902|-13.405887685567||-13.9265417902|-14.357267892839|-14.626964662341|-14.93107212679|12.996154099864|12.996154099864|12.996154099864|12.996154099864|12.996154099864|12.996154099864|12.996154099864|12.996154099864|12.996154099864|12.996154099864|12.996154099864|12.856837570847|12.425375210114||11.814860753293|11.114290056488|10.873655489044|10.599280442498|10.599280442498|10.599280442498|10.534790691649|10.534790691649|10.514136368919||10.514136368919|10.514136368919|10.514136368919|10.514136368919|9.9923669309872|9.9923669309872|9.9923669309872|9.9923669309872|9.9923669309872|9.9923669309872|9.9923669309872|9.9923669309872|9.9923669309872|9.9437410535037|9.6408231723772|9.0031370574088|8.3871562018374|8.3871562018374||8.3871562018374|8.3871562018374|||8.3871562018374|8.3871562018374|8.3871562018374|8.3871562018374|8.3871562018374|8.3871562018374|8.3871562018374|8.3871562018374|8.3871562018374|8.2969830966265|8.2969830966265|8.2688702451158|8.158744108563|8.015271517839|7.6775468414075|7.6775468414075|7.6775468414075|7.644268502621|7.644268502621|7.644268502621|7.527282761945|7.527282761945|7.527282761945|-8.9158402694436|-8.9158402694436|-8.9158402694436|-8.9158402694436|-8.9158402694436|-8.9158402694436|-8.9158402694436|-8.9158402694436|-8.9158402694436|||-8.9158402694436|-8.9158402694436|-8.9158402694436|-8.9158402694436|-8.9158402694436|-9.0515923839994|-9.0515923839994|-9.1428807689291|-9.2298672412878|-9.4659638642212|-9.6738481785346|-9.8064984508674|-10.020553344744|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.209102795916|-10.318447296705|-10.55383077472|-10.602589934066|-10.757321826832|-10.860723136009||-10.860723136009|-10.860723136009|-10.860723136009|||-10.906359061203|-10.992621219381|-11.231801020022|-11.335890278679|-11.540650928133|-11.540650928133
09379|941318|/equities/emirates-telec|MSCI_EEM||-17.664933044591|-17.894422146734|-17.894422146734|-17.894422146734|-17.895336112192|-17.895336112192|-18.065929051694|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.098222111718|-18.151358762335|-18.32150964268|-18.415010553024|-18.431122361975|-18.448298691915|-18.448298691915|-18.545887045514|-18.758123573215|-18.758123573215|-18.758123573215|-18.758123573215|-18.758123573215|-18.758123573215|-18.758123573215|-18.80236009376|17.901335712929|17.901335712929|17.901335712929|17.901335712929|17.901335712929|17.872595147578|17.78066076646|17.687258667876|17.687258667876|17.687258667876|17.518064864399|17.402893336285|17.402893336285|17.402893336285|17.402893336285|17.402893336285|17.402893336285|17.402893336285|17.402893336285|17.402893336285|17.335436696994|17.117151970319|17.080170042705|16.935743419541|16.750288801535|16.750288801535|16.750288801535|16.750288801535|16.750288801535|16.628097990204|16.461850870599|16.461850870599|16.234278931606|16.176538101077|16.176538101077|16.176538101077|16.176538101077|16.176538101077|16.176538101077|16.176538101077|16.176538101077|-17.305651327324|-17.305651327324|-17.305651327324|-17.305651327324|-17.305651327324|-17.305651327324|16.498456300099|16.498456300099|16.454950134842|16.292167655725|16.269074643208|16.083416422819|15.856018658717|15.730020121556|15.715577633095|15.598614412709|15.598614412709|15.509015534869|15.509015534869|15.509015534869|15.509015534869|15.509015534869|15.509015534869|15.509015534869|15.509015534869|15.509015534869|15.434460399936|15.277984580312|15.277984580312|15.277984580312|15.277984580312|15.277984580312|15.185289929572|15.185289929572|15.135120065353|15.135120065353|||15.135120065353|15.135120065353|15.135120065353|15.135120065353|15.072356497074|15.061158074387|15.061158074387|15.061158074387|15.061158074387|-16.129876652487|-16.129876652487|-16.129876652487|-16.129876652487|-16.129876652487|-16.349863095557|-16.543180990523|-16.761312697007|-16.907014287924|-16.916682205173|-17.035202195879|-17.126176925642|-17.126176925642|-17.151278809966|-17.151278809966|-17.151278809966|-17.151278809966|-17.151278809966|-17.151278809966|-17.151278809966|-17.151278809966|-17.276976510619|-17.422195987277|-17.849861464299||-17.849861464299|-17.849861464299|-17.849861464299|-18.025401258244|-18.168224705341|-18.318027060432|-18.536004721768|-18.536004721768|-18.536004721768|-18.615560729909|-18.712661056566||||||-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.712661056566|-18.73605410425|-18.73605410425|-18.73605410425|-18.73605410425|-18.856726189103|-19.02525183409|-19.076945376061|-19.136606083603|-19.265118875207|-19.340023322975|-19.340023322975|-19.382004368055|-19.382004368055|-19.501964947696|-19.501964947696||-19.501964947696|-19.501964947696|-19.501964947696|-19.501964947696|-19.501964947696|-19.547737860145|-19.592763529224|-19.592763529224|-19.690848467529|-19.773165091078|-19.9090720903|-20.060070505074|-20.060070505074|-20.060070505074|-20.336641559943|19.487374648103|19.487374648103|19.487374648103|19.487374648103|19.457082175158|19.304536076544|19.148373943963|19.130214816747|19.130214816747|19.092266127948|19.092266127948|19.092266127948|19.092266127948|19.060514671403|19.060514671403|19.060514671403|19.060514671403|19.060514671403|19.060514671403|19.060514671403||19.060514671403|19.060514671403|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703
09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH||-20.954701041141||-20.954701041141|-20.954701041141|-21.306645498186|-21.31241757065|-22.14172882185|-22.14172882185|-22.14172882185|-22.404332762707|-22.404332762707|-22.992852455762|20.394243816732|20.394243816732|20.394243816732|20.394243816732|20.394243816732|-24.069408699941|-24.069408699941|-24.069408699941|-24.069408699941|-24.069408699941|-24.069408699941|-24.069408699941|-24.069408699941|-24.069408699941|-24.069408699941|-24.337841359658|-24.337841359658|-24.337841359658|-24.337841359658|-24.337841359658|-25.499544611555|-26.025884406414|-27.609315201801|-28.088764057682|-28.088764057682|-28.670693779572|-28.969936901314|25.738284473346|25.738284473346|25.738284473346|25.738284473346|21.52023249724|21.032652760639|19.320191490534|18.619991633498|16.156222999345|16.156222999345|14.371360024093|14.329843530256|13.983160135038|13.783273325857|13.783273325857|13.783273325857|13.783273325857|13.783273325857|13.783273325857|13.386269342547|13.386269342547|13.386269342547|13.386269342547|-15.366428180978|-15.366428180978||-15.366428180978|-15.366428180978|-15.366428180978|-15.366428180978|-15.366428180978|-15.366428180978|-15.366428180978|-15.366428180978|-15.366428180978|-15.366428180978|-15.366428180978|-15.366428180978|-15.461054047502|-15.461054047502|-15.461054047502|-16.184504571399|-16.581671572218|-16.607131290369|-16.607131290369|-16.607131290369|-16.607131290369|-16.607131290369|-16.607131290369|-16.607131290369|-16.607131290369|-16.607131290369|-16.607131290369|-16.779923544916|-16.81213756247|-17.304737599342|-17.304737599342|15.429475822026|15.429475822026|15.429475822026|15.429475822026|15.429475822026|15.429475822026|-17.484385567167|-17.484385567167|-17.484385567167|-17.484385567167||-17.484385567167|-17.484385567167|-17.820428350743|-18.02769764615|15.614646062298|15.614646062298|15.614646062298|15.614646062298|15.216834714063|14.971393772902||13.778717910478|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-15.783281110019|-16.199756858846||-16.473063678764|-17.037292607651|14.73833223435|14.73833223435|14.73833223435|14.73833223435|13.944258542555|13.876954391817|13.661443846335|13.354625906006|13.105109392436|13.105109392436|13.105109392436|13.105109392436|13.105109392436|13.105109392436|12.551677212486|11.837260339498|11.837260339498|11.837260339498|11.751677828629|11.170650977656|11.170650977656|10.845712858388|10.845712858388|10.845712858388|10.845712858388|10.845712858388|10.845712858388|10.845712858388|10.845712858388|10.845712858388|-12.1969119698|-12.1969119698|-12.1969119698|-12.1969119698|-12.1969119698|-12.1969119698|-12.1969119698|-12.1969119698||-12.1969119698|-12.1969119698|-12.1969119698|-12.466569175344|-12.778687466097|11.162770234665|11.162770234665|11.162770234665|11.162770234665|11.162770234665|11.162770234665|11.162770234665|11.162770234665|10.74696679813|9.6546317537666|9.6546317537666|9.6546317537666|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308||-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.440382985308|-10.47609221056|-10.606751358683|-10.606751358683|-10.606751358683|-10.606751358683|-10.606751358683|-10.606751358683|-10.606751358683|-10.606751358683|-10.606751358683|-10.802223854788|-11.172714658147|-11.172714658147|-11.630516153315||-12.196407165505|-12.300625865814|-12.300625865814|-12.37208400077|-12.515093435914|-12.529065382874|-12.529065382874|-12.529065382874|-12.529065382874||-12.529065382874|-12.529065382874|-12.529065382874|-12.529065382874||-12.529065382874|-12.840296842919|-12.840296842919|-12.983391358365|-12.983391358365|-13.192725263729
09381|1081842|/equities/ase-industrial|MSCI_EEM||-162.41791236769|-162.41791236769|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|-164.65106056725|150.98464012369|150.98464012369||150.98464012369|150.98464012369|150.98464012369|150.98464012369|150.98464012369|150.98464012369|150.98464012369|150.98464012369|150.98464012369|150.98464012369|150.98464012369|149.0662668041|148.06893599618|148.06893599618||148.06893599618|148.06893599618|148.06893599618|148.06893599618|||148.06893599618|148.06893599618|148.06893599618|147.10437332909|144.39374814343|141.59721993016|141.59721993016|-155.0155734964|-155.0155734964|-155.0155734964||-155.0155734964|-155.0155734964|-155.0155734964|-155.0155734964|-155.0155734964|-155.0155734964|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-157.7191764852|-170.13241831689|-175.87026952703|-175.87026952703|-177.80029947448|-179.38922163831|-182.23802404256|||-189.28768400316|-189.28768400316|168.4294653004|168.4294653004|168.4294653004|168.4294653004|168.4294653004|168.4294653004|168.4294653004|163.89385033377|160.79872259308|-176.45930865252|-176.45930865252|-176.45930865252|-176.45930865252|-178.23256516947|-178.89729463274|166.09560508809|166.09560508809|166.09560508809|166.09560508809|166.09560508809|166.09560508809|166.09560508809|164.46733898676|157.04704331863|155.83004813181|154.44141744668|154.44141744668|153.32778058602|153.32778058602||153.32778058602|153.32778058602|153.32778058602|153.32778058602|153.32778058602|153.32778058602|153.32778058602|153.32778058602|153.32778058602|152.00308954002|148.19787726669|146.83097474076|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956|-158.33333235956||-158.84099089103|-158.84099089103|-158.84099089103|-159.44492591225|-159.44492591225|-159.44492591225|-159.44492591225|-162.68880656916|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|||149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|149.6572732183|145.39697024256|136.41330026951|133.59811141057|131.89513185755|131.89513185755|131.89513185755||131.89513185755|131.89513185755|131.55014650839|130.08349612044|129.50422362511|-137.00095848751|-137.00095848751|-137.00095848751|-137.00095848751||||||||-137.00095848751|-138.86217609724|129.51825011852|129.51825011852|129.51825011852|129.51825011852|129.02027790947|127.3003087883|126.40470220778|126.40470220778|123.97744689753|-132.58409204728|-132.58409204728|-132.58409204728|-132.62121338587|-132.92125109366|-132.92125109366|-133.54166801687|-133.54166801687|-134.83596435784|-134.83596435784|-134.83596435784|-135.70662706427|-137.00736340475|127.96417914301||127.96417914301|127.96417914301|126.21019904779|125.42799894199|125.21187444867|125.21187444867|125.21187444867|125.21187444867|125.21187444867|125.21187444867|125.21187444867
09382|103663|/equities/chailease|MSCI_EEM||-129.54214804855|-132.57460894284|-133.89898346068|-133.89898346068|-133.89898346068|-133.92158451936|-133.92158451936|-134.74154255057|-134.74154255057|-134.74154255057|-137.26838061174|-140.27042290193|-141.88380322437|-146.17644802708|-156.19605336342|-156.66488069558|-156.66488069558|-157.18580352931|-157.18580352931|-157.18580352931|-157.18580352931||-160.90089281035|-161.63988090039|151.52913773221|151.52913773221|151.52913773221|151.52913773221|151.52913773221|151.52913773221|151.52913773221|151.52913773221|151.52913773221|151.52913773221|151.52913773221|151.52913773221||151.52913773221|151.52913773221|151.52913773221|151.52913773221|||151.52913773221|151.52913773221|148.81015303579|141.17920127875|141.17920127875|-148.2639760174|-148.2639760174|-148.2639760174|-148.2639760174|-148.2639760174||-148.2639760174|-148.2639760174|-148.2639760174|-148.2639760174|-149.95997335267|-151.17774816963|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-151.89131775495|-154.29590861661|-158.65501999178|-158.65501999178|-158.65501999178|-158.65501999178|-158.83454502634|-158.83454502634|||-158.83454502634|-158.83454502634|-162.64949447371|150.91936263035|150.91936263035|150.91936263035|150.66902244302|149.4925173412|-160.14888521853|-160.14888521853|-160.14888521853|-160.14888521853|-160.14888521853|-160.14888521853|-160.14888521853|-160.14888521853|-160.14888521853|-160.14888521853|-160.70448628203|-164.26231914909|-165.4656320827|153.84118028236|153.84118028236|153.84118028236|151.84404973131|151.84404973131|149.93783303479|-160.91791185065|-160.91791185065|-160.91791185065|-160.91791185065||-162.44022115139|-162.44022115139|-162.44022115139|-162.44022115139|-162.44022115139|-162.44022115139|-162.44022115139|-162.44022115139|-162.44022115139|-162.44022115139|-162.44022115139|-164.51691239043|-165.7699853535|-165.7699853535|-165.7699853535|-165.7699853535|-165.7844084633|-165.7844084633|-165.7844084633|-165.7844084633|-165.7844084633|-167.06600940367|-169.07334378185|-177.55137004716|-177.55137004716|-177.55137004716|-177.55137004716||-177.55137004716|-177.55137004716|-177.55137004716|-177.55137004716|-177.55137004716|-177.55137004716|-177.55137004716|-177.55137004716|-178.30724697181|-178.30724697181|-179.95249663534|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|||-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186||-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186|-180.45698243186||||||||-181.67442492428|-183.58906025279|-183.58906025279|-183.58906025279|-186.23784472532|-187.72882064855|-187.72882064855|-188.80820523547|-188.80820523547|-188.80820523547|-188.80820523547|-188.80820523547|-188.80820523547|-190.89800581719|-192.94222868577|-195.0649728483|-195.0649728483|-195.0649728483|-195.0649728483|-196.59996983145|182.78193438759|182.78193438759|182.78193438759|181.83263504641|181.83263504641||180.59181671823|179.54853915831|179.54853915831|177.99837684257|177.36493814472|177.36493814472|177.36493814472|177.36493814472|177.36493814472|177.36493814472|174.6948673447
09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM||-20.782275548573||-20.87959943656|-20.87959943656|-21.089278177463|-21.41808568553|-21.895652151945|-22.194056670801|-22.707539426123|-22.707539426123|-22.716282987344|-22.716282987344|-23.042447078065|-23.042447078065|-23.773274726157|-24.33836133666|-24.536186885775|-24.536186885775|-24.61220582319|-24.61220582319|-25.236612194269|-25.236612194269|-25.612347569167|-26.112607176767|-26.191027633038|-26.191027633038|-26.550308642218|-27.049788194044|-27.095879878949|-27.095879878949|-27.134357628938|-27.134357628938|-27.421799430284|-27.421799430284|25.029929332903|25.029929332903|25.029929332903|25.029929332903|25.029929332903|25.029929332903|25.029929332903|24.597937219147|24.597937219147|23.138378528906|23.138378528906|22.199308505933|21.980342352038|21.163702662139|21.163702662139|21.163702662139|21.163702662139|21.163702662139|20.961455689718|20.961455689718|20.733006330386|20.540710323028|20.540710323028|20.540710323028|20.540710323028|20.540710323028|20.540710323028|20.540710323028|20.540710323028|20.540710323028||19.919122873603|19.585691543485|19.162587270974|19.162587270974|19.162587270974|19.162587270974|19.162587270974|18.911963791581|18.448042651425|18.448042651425|-20.170216130523|-20.170216130523|-20.170216130523|-20.170216130523|-20.170216130523|-20.170216130523|-20.170216130523|-20.170216130523|-20.170216130523|-20.170216130523|-20.170216130523|-20.343617756218|-20.343617756218|-20.343617756218|-20.606130528285|-20.666149722002|-20.666149722002|-20.919333257567|-21.232115456285|-21.232115456285|-21.232115456285|-21.45440609899|-21.674340067603|-21.687044472935|-21.730058577936|-21.730058577936|-21.730058577936|-21.730058577936|-21.730058577936|-21.730058577936|-21.730058577936||-22.394455607636|-22.394455607636|-22.559674139269|-22.598825160672|-22.598825160672|-23.123591710513|-23.123591710513|-23.123591710513|-23.123591710513|-23.438297485185||-24.032830263588|-24.109256136653|-24.334729049202|-24.51997624238|-24.703861775218|-25.013458426593|-25.202626884387|-25.202626884387|-25.202626884387|-25.202626884387|-25.202626884387|-25.202626884387|-25.202626884387|22.884813621204|22.884813621204|22.884813621204||22.884813621204|22.884813621204|22.884813621204|22.884813621204|22.355170164776|22.355170164776|21.200745276028|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|20.358375785623|19.743751152659|19.505834694598|-20.944148478353|-20.944148478353|-20.944148478353|-20.944148478353|-20.944148478353|-20.997386333505|-21.2398732207|-21.373748675737|-22.011387180127|20.357201323571|20.357201323571|20.357201323571|20.357201323571|20.357201323571|20.357201323571|20.357201323571|20.357201323571||20.357201323571|20.357201323571|20.357201323571|20.357201323571|20.357201323571|20.357201323571|20.357201323571|20.127039032294|20.127039032294|19.930599509692|19.84839318296|19.84839318296|19.035715453058|18.795979921646|18.795979921646|18.795979921646|18.795979921646|18.608555360864|18.608555360864|18.478951291056|17.95605641362|17.738248741642|17.738248741642|17.738248741642|17.738248741642|17.738248741642|17.738248741642|17.290275586993||17.095861237745|16.591512778844|16.202236391268|15.979008346875|15.979008346875|15.979008346875|15.979008346875|15.979008346875|15.979008346875|-17.80346616456|-17.80346616456|-18.16218486041|-18.232479839783|-18.232479839783|-18.54872818044|-18.778537495539|-18.778537495539|-18.778537495539|-18.778537495539|-18.778537495539|-19.212541403159|-19.509125655796|-19.509125655796|-20.005139079255||-20.527377144675|-20.683195979706|-20.859262050646|-21.017391166706|-21.198768255467|-21.314656563255|-21.314656563255|-21.314656563255|-21.314656563255||-21.314656563255|-21.314656563255|-21.314656563255|-21.314656563255||-21.314656563255|-21.36408183071|-21.36408183071|-21.59695134041|-21.59695134041|-21.59695134041
09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH||-65.115368808496|-65.115368808496|-65.115368808496|-66.155965342773|-66.349493047414|-66.349493047414|-66.349493047414|-66.349493047414|-66.349493047414|-66.349493047414|-66.349493047414|-66.349493047414|-66.349493047414|-66.349493047414|63.230915501635|63.230915501635|63.230915501635|63.230915501635|63.230915501635|63.230915501635|63.230915501635|63.230915501635|63.230915501635|63.230915501635|63.230915501635|63.230915501635|63.230915501635||63.230915501635|63.230915501635|62.895461668483|62.527288152075|62.527288152075|62.527288152075||62.527288152075|62.527288152075|62.527288152075|62.527288152075|62.527288152075|62.527288152075|62.527288152075|62.527288152075|62.527288152075|62.527288152075|62.527288152075|62.482763150709|62.482763150709|61.66816998001|61.66816998001|61.66816998001|61.66816998001|61.66816998001|61.66816998001|61.66816998001|61.66816998001|61.66816998001|61.66816998001|61.66816998001|61.66816998001|60.756299977789|58.284777753098|57.49697528122|57.399416979134|57.041018865704|56.670576517449|56.411751686055|56.096390762283|56.068075015164|56.068075015164|55.645083350182|55.049512514766|55.049512514766|55.049512514766|55.049512514766|55.049512514766|55.049512514766|55.049512514766|55.049512514766||55.049512514766|54.649725491194|54.649725491194|54.649725491194|54.649725491194|54.649725491194|54.649725491194|54.624609452572|54.624609452572||54.624609452572|54.624609452572|54.624609452572|54.624609452572|54.624609452572|54.624609452572|54.624609452572|54.624609452572|54.624609452572|54.624609452572|54.624609452572|54.624609452572|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-57.511259689177|-58.029332949601|-58.029332949601|-58.893703277334|-58.909670308149|-59.052411453499|-59.530457170555|-60.161058235253|-60.161058235253|-60.488546649064|-60.488546649064|-60.488546649064|-60.488546649064|-60.488546649064||-60.488546649064|-60.488546649064|-60.695607387849|57.155816483614|57.155816483614|57.155816483614|57.155816483614||57.155816483614|57.155816483614|57.155816483614|57.155816483614|57.155816483614|57.02035164846|56.619835164955|54.619261294395|54.441070407552|54.441070407552|54.441070407552||54.441070407552|54.142856008391||53.81150667599|53.692108982298|53.692108982298|53.692108982298|53.692108982298|53.692108982298|53.692108982298|53.692108982298|53.692108982298|53.692108982298||||53.692108982298|53.227343313665|-56.844750438339||-56.844750438339|-56.844750438339|-56.844750438339|-56.844750438339|-57.327500487044|-57.47500054116|-57.763889490177|-57.811919739612|-57.811919739612|-57.811919739612|-58.249355266236|-58.860394740262|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377|55.469269520377||53.521410578196|53.218233975774|52.534148861971|52.093498735523|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-56.154423647732|-56.154423647732|-56.154423647732|-56.154423647732|-56.154423647732|-56.154423647732|-56.324359608591|-56.49928845399|-56.6519871711|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|||52.881094680098|52.742882977886|52.394869975429|-55.556516473048|-55.556516473048|-55.556516473048|-55.556516473048|-55.556516473048|-55.556516473048|-55.556516473048
09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH||-29.64645059104|-29.64645059104|-29.64645059104|-29.64645059104|-29.809945185927|-30.652715453337|-31.141906377154|-31.66600748839|-31.887229461824|-32.046921751406|-32.64102471924|-33.09280462901|-33.303115957757|-34.055020761923|-34.055020761923|-34.055020761923|-34.055020761923|-34.055020761923|-34.055020761923|-34.055020761923|-34.102800952545|-34.417000782877|-35.182778478099|-35.419277429844|-35.419277429844|-35.419277429844|-35.77419667803|-36.449107335262|-36.754564150895|-36.895376641493|-36.895376641493|-36.895376641493|-36.895376641493|-37.699488910514|29.899412996426||29.899412996426|29.899412996426|29.899412996426|29.899412996426|29.89041312227|29.89041312227|29.89041312227||28.45046152549|27.900511470956|24.297790120622|23.433656452519|22.254062597865|-24.709175937051|-24.709175937051|-24.709175937051||-24.709175937051|-24.718529030874|-25.123365928944|-25.158818716029|-25.158818716029|-25.158818716029|-25.158818716029||-25.158818716029|-25.158818716029|-25.158818716029|-25.158818716029|-25.158818716029|-25.158818716029|-25.158818716029|-25.158818716029|-25.158818716029|-25.158818716029|-25.643132415326|-25.661812374891|-26.050556671018|-26.050556671018|-26.050556671018|-26.050556671018|-26.050556671018|-26.122840681997|-26.498509821923|-26.498509821923|-26.498509821923|-26.498509821923|-26.498509821923|-26.498509821923|-26.498509821923|-26.498509821923|-26.498509821923|-26.498509821923|-27.453899632594|-28.020999867277|-28.023333185864|-28.78224709725|-28.78224709725|-28.78224709725|-28.78224709725|-28.78224709725|-28.78224709725|-28.78224709725|-28.78224709725|-28.78224709725|-28.78224709725|-28.78224709725|-28.78224709725|-28.78224709725|-29.566384243696|-29.746344088485|-29.746344088485|-29.746344088485||-29.970937833709|-30.758906341648|-30.758906341648|-30.758906341648|-30.758906341648|-31.284895765622|-32.088773263649|-32.740303160036|-32.750336886869|-33.405234053972|-33.405234053972|-33.405234053972|-33.405234053972|-33.725260738137||-34.878067868289|-35.036741779178|-35.33804612461|-35.642272157837|-35.88863687534|-36.137376255667|-37.210971879601|33.604738695571|33.604738695571|33.604738695571|33.604738695571|33.604738695571|33.604738695571|33.604738695571|33.604738695571|33.604738695571|33.604738695571||33.604738695571|33.604738695571|33.604738695571|33.199247036382|33.199247036382|33.199247036382|33.108459748608|32.37168533469|31.892916010053||31.892916010053|31.753328003521|31.435814608065|-35.816095513362|-35.816095513362|-35.816095513362|-35.816095513362|-35.816095513362|-36.088077861902|-36.088077861902|-36.409113176263|32.971385759552|32.971385759552|32.971385759552|32.971385759552|32.971385759552|32.971385759552|32.971385759552||32.971385759552|32.971385759552|||32.971385759552|32.971385759552|32.971385759552|32.971385759552|32.971385759552|32.971385759552|32.652864166787|32.652864166787|31.675525343739|31.409063719333|31.409063719333|31.144139818153|30.442368776491|29.24328885798|29.24328885798|29.24328885798|29.24328885798|29.24328885798|29.24328885798|29.24328885798|29.24328885798|29.24328885798|29.24328885798|29.24328885798|28.445926091454|27.215346054128|-32.226198258405|-32.226198258405|-32.226198258405|-32.226198258405|-32.226198258405|-32.226198258405|||-32.226198258405|-32.226198258405|-32.226198258405|-32.226198258405|-32.226198258405|-32.663950752663|-32.663950752663|-32.663950752663|-33.05380862072|-33.05380862072|-33.05380862072|-33.05380862072|-33.05380862072|-33.244922588819|-33.244922588819|-33.571403760667|-33.571403760667|-33.588033961979|-34.06350529563|-34.06350529563|-34.06350529563|-34.06350529563|-34.06350529563|-34.13512673657|-34.13512673657|-35.109051760489|-35.805800742315|-35.805800742315|-35.805800742315||-35.805800742315|-35.805800742315|-35.805800742315|||-35.805800742315|-35.805800742315|-35.805800742315|-35.805800742315|-35.805800742315|-35.805800742315
09386|103442|/equities/e.sun-fhc|MSCI_EEM||-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.101079187693|-28.114359265736|-28.114359265736|-28.114359265736|-28.114359265736|-28.114359265736|-28.114359265736|-28.114359265736|-28.114359265736|-28.114359265736||-28.412789629039|-28.412789629039|-28.803099312315|27.561579216517|27.561579216517|27.561579216517|27.561579216517|27.561579216517|27.561579216517|27.561579216517|27.561579216517|27.561579216517|27.561579216517|27.561579216517||27.561579216517|27.561579216517|27.561579216517|27.561579216517|||27.561579216517|27.561579216517|27.561579216517|27.561579216517|27.451754875753|27.313060252505|27.108956514285|26.932405296775|26.932405296775|26.932405296775||26.932405296775|26.932405296775|26.932405296775|26.932405296775|26.932405296775|26.932405296775|26.932405296775|26.932405296775|26.932405296775|26.932405296775|26.932405296775|26.833228870467|26.553587167612|26.409540619178|26.368933639839|26.196037992189|-27.642653880732|-27.642653880732|-27.642653880732|-27.642653880732|-27.642653880732|-27.642653880732|-27.642653880732|-27.642653880732|-27.642653880732|-27.642653880732|-27.642653880732|-27.642653880732|-27.642653880732|-27.642653880732|-27.642653880732|-28.177949413345|-28.370616199408|-28.370616199408|-28.389573258199|-28.927304552703|-29.005337925651|||28.438728310676|28.438728310676|28.438728310676|28.438728310676|28.325274549162|28.272769369504|28.272769369504|28.192617325674|28.1171742597|-29.127174031252|-29.127174031252|-29.127174031252|-29.127174031252|-29.127174031252|-29.127174031252|-29.127174031252|-29.127174031252|-29.127174031252|-29.127174031252|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946||-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|-29.29439120946|27.74929392478|27.74929392478|27.74929392478|27.74929392478|27.74929392478|27.74929392478|27.74929392478|27.74929392478|27.288105250962|27.231169838031|27.231169838031|27.231169838031|27.231169838031|27.081855078891|27.059079336477|27.059079336477|26.929534037193|26.785592908418|26.511768838604|26.435298306898||26.414220658889|26.226912754499|-27.412704952493|-27.412704952493|-27.412704952493|-27.412704952493|-27.412704952493|-27.412704952493|-27.412704952493|-27.412704952493|-27.603005629927|26.462167044638|26.462167044638|26.462167044638|26.462167044638|26.462167044638|26.462167044638|||26.462167044638|26.462167044638|26.446851699616|26.364782734697|26.364782734697|26.364782734697|26.280313831772|26.22257122089|26.116745249977|25.815828924433|25.741397342585|25.741397342585|25.741397342585|25.293220689454|25.253578798151|25.017864483569|24.950405299634|24.731005973254|24.730808590935|24.730808590935|24.730808590935|24.730808590935|24.659232085597|24.541953667755|24.541953667755||24.399392349582|-24.950674764469|-25.109083008054|-25.22953724782|-25.255481721085|-25.255481721085|-25.255481721085|-25.255481721085|-25.255481721085||||||||-25.255481721085|-25.370053866198|-25.370053866198|-25.370053866198|-25.370053866198|-25.370053866198|-25.370053866198|-25.370053866198|-25.370053866198|-25.40593013387|-25.40593013387|-25.434366433941|-25.446518175163|-25.54891050343|-25.751566335937|25.167159625215|25.167159625215|25.167159625215|25.167159625215|25.167159625215|25.167159625215|25.167159625215|25.167159625215|25.167159625215|25.167159625215||25.113510101286|25.059455731674|25.029724854611|25.029724854611|25.029724854611|25.029724854611|25.029724854611|25.029724854611|25.029724854611|25.029724854611|25.029724854611
09387|996213|/equities/ptt-pcl-drc|MSCI_EEM||32.064021336598|32.064021336598|32.064021336598|32.064021336598|32.064021336598|32.064021336598|-33.629294646175|-33.629294646175|-33.789252649599|-33.789252649599|-33.890836277333|-34.073151419258|-34.303501576954|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437||32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437||32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.878276288437|32.864751431597|32.849723812885|32.67836276922|32.67836276922|32.67836276922|32.67836276922|32.392625299133|32.058796665597|32.058796665597|31.801440739552||31.265489710613|-32.924911233727|-32.924911233727|-32.924911233727|-33.041568037474|-33.127808237367|-33.127808237367|-33.127808237367|-33.127808237367||-33.127808237367|-33.127808237367|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.264843101175|-33.322047890194|-33.330053211327|-33.702404953809|-33.702404953809|-33.702404953809|-33.724894393121|-33.999882659023|-34.226311018173|-34.226311018173||-34.226311018173|-34.226311018173|-34.348678909081|-34.63742101009|-34.749912233433|-34.90268025937|-34.9613113993||-35.053886010552|-35.053886010552|-35.053886010552|-35.053886010552|-35.053886010552|-35.053886010552|-35.053886010552|-35.120892835699|-35.120892835699|-35.120892835699|-35.120892835699||-35.120892835699|-35.134325372999||33.461226883746|33.461226883746|33.461226883746|33.461226883746|33.461226883746|33.461226883746|33.461226883746|33.461226883746|33.461226883746|33.461226883746||||33.461226883746|33.456918759718|-35.110768347563||-35.110768347563|-35.110768347563|-35.110768347563|-35.110768347563|-35.110768347563|-35.110768347563|-35.110768347563|-35.192520386181|-35.283355984646|-35.555067463781|-35.555067463781|-35.555067463781|-35.555067463781|-35.555067463781|-35.555067463781|-35.555067463781|-35.555067463781|-35.555067463781|-35.555067463781|-35.555067463781|-35.702549098889|-35.702549098889|-35.702549098889|-35.702549098889|-35.725054554322|-36.000060615913|-36.152845128792|34.4308868636|34.4308868636||34.4308868636|34.4308868636|34.173207626222|34.164675140247|34.155194600274|33.894660666971|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.355954101745|-35.548282335273|34.200623260668|34.200623260668|34.200623260668|34.200623260668|34.200623260668|34.200623260668|34.200623260668|34.200623260668|34.200623260668|||34.200623260668|34.195136956298|34.153528514513|34.153528514513|34.153528514513|34.153528514513|34.153528514513|34.153528514513|34.153528514513|34.153528514513
09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH||-89.320160237631|-89.320160237631|-89.320160237631|-89.320160237631|-89.320160237631|-89.320160237631|-89.320160237631|-89.320160237631|-89.320160237631|-90.500177957042|85.419361309891|85.419361309891|85.419361309891|85.419361309891|85.419361309891|85.419361309891|85.419361309891|85.419361309891|85.419361309891|85.419361309891|85.419361309891||85.419361309891|85.106620558845|85.106620558845|84.809607051067|84.809607051067|84.809607051067|84.809607051067|84.809607051067|84.809607051067|84.809607051067|84.809607051067|84.809607051067|84.809607051067|84.809607051067||84.809607051067|84.809607051067|84.809607051067|84.809607051067|||84.809607051067|84.809607051067|84.809607051067|84.809607051067|84.666227683152|83.679142378795|82.893491108139|82.892764337549|81.714185564263|81.684476632944||81.684476632944|81.684476632944|81.251824520095|81.251824520095|79.690917489776|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-84.901377123641|-87.023754139794|-87.576394421141|83.667603829327|83.667603829327|83.667603829327|83.667603829327|||83.667603829327|82.053483798603|82.053483798603|82.053483798603|82.053483798603|82.053483798603|82.053483798603|81.542760454395|80.875292445529|80.461431133867|79.984925177496|79.890028285884|79.890028285884|79.283362812359|78.41949332982|78.41949332982|78.41949332982|78.41949332982|78.41949332982|78.41949332982|78.277218964692|77.569131589594|77.420621447688|77.420621447688|77.420621447688|77.366196944544|77.366196944544|77.19021959021|76.193072247191|76.193072247191|76.193072247191||76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|76.193072247191|75.108972045761|74.648854861637|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138||74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|||74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|74.27208028138|73.668974614809|73.565288042078|73.565288042078|73.565288042078|73.565288042078|72.965429692411|72.965429692411|72.965429692411|72.965429692411|72.965429692411||72.965429692411|72.965429692411|72.965429692411|72.965429692411|72.965429692411|72.106032906797|71.00491487542|-73.652829750494|-73.652829750494||||||||-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.803148066684|-74.075719395925|71.343725064005|71.343725064005|71.343725064005|71.343725064005|71.343725064005|71.343725064005|71.343725064005|71.343725064005|71.343725064005|71.343725064005||71.343725064005|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651
09389|103388|/equities/evergreen-mari|MSCI_EEM||-238.73595138052|-238.73595138052|-243.62327931169|218.77083628762|218.77083628762|218.77083628762|218.77083628762|218.32870698624|211.80967442916|209.53852714351|208.40391904834|204.82464890033|204.82464890033|204.82464890033|203.05516544481|201.92240604979|199.22519265407|199.22519265407|197.44465850452|195.10517611613|193.78352901792||191.95065708906|191.95065708906|191.95065708906|190.86184121006|189.64733482724|189.64733482724|188.21926091915|184.13251213239|-203.96652418772|-203.96652418772|-203.96652418772|-203.96652418772|-203.96652418772|-204.18502687524||-205.53891875027|-206.91841821021|-206.91841821021|-209.38157578912|||193.41373145996|193.41373145996|193.41373145996|193.41373145996|191.76525717773|185.93361908636|178.37068787374|176.85631985971|175.04168737302|175.04168737302||175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|175.04168737302|173.9907637478|171.78396947573|171.78396947573|171.78396947573|167.28774386192|165.56971540213|163.04968378014|161.08298197794|159.08533116047|159.08533116047|-178.92614213183|-178.92614213183|-178.92614213183|-178.92614213183|-178.92614213183|-178.92614213183|-178.92614213183|-178.92614213183|-178.92614213183|-178.92614213183|-178.92614213183|||-178.92614213183|-178.92614213183|-186.55682459093|-186.86027727275|-186.86027727275|-190.83058922562|-190.83058922562|-191.58954358402|-195.3774098217|-195.3774098217|-195.3774098217|-195.3774098217|-205.72489980189|-209.99988866877|-212.47825761576|-212.47825761576|-214.42028623974|-215.07134103671|-215.07134103671|-222.4126011519|-222.93934760021|-222.93934760021|-222.93934760021|-222.93934760021|-222.93934760021|-222.93934760021|-222.93934760021|-222.93934760021|-222.93934760021|-222.93934760021|195.34998886345||195.34998886345|195.34998886345|195.34998886345|195.34998886345|195.34998886345|195.34998886345|195.34998886345|195.34998886345|195.34998886345|195.16665429272|189.90739365858|187.16455316906|187.16455316906|187.16455316906|187.16455316906|187.16455316906|187.16455316906|187.16455316906|187.16455316906|182.12728129896|171.01058157692|171.01058157692|171.01058157692|171.01058157692|171.01058157692|171.01058157692|171.01058157692||171.01058157692|171.01058157692|165.15064619658|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|-186.74352721885|||-186.74352721885|-187.40947468761|-188.0307949243|-188.0307949243|-188.0307949243|-188.0307949243|-188.0307949243|-188.0307949243|-188.0307949243|-188.0307949243|-188.0307949243|-188.0307949243|-188.0307949243|-193.70088324923|172.42174907503|172.42174907503|163.35749897225|162.95370243488|162.95370243488|158.39300270542|157.46975642645|157.46975642645|151.02439064993|151.02439064993|149.91598961104||146.76776623449|146.36761263517|146.36761263517|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451||||||||146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|144.60693694945|139.01976828723|139.01976828723||139.01976828723|139.01976828723|139.01976828723|139.01976828723|139.01976828723|139.01976828723|137.21640920803|134.49045467559|132.6005051951|128.69500577234|122.24445085815
09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH||-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-41.742064357244|-42.428224799076|-42.428224799076|-42.428224799076|-42.428224799076|-42.428224799076|-42.428224799076|-42.428224799076|-42.428224799076|-42.428224799076|-42.428224799076|-42.428224799076|-42.428224799076|-43.317473567237|-44.302748111343|-46.991942303551|-48.760492423257|41.837533093393|41.837533093393|41.837533093393|41.837533093393|41.837533093393|41.837533093393|41.837533093393|41.837533093393|41.837533093393|41.837533093393||41.837533093393|41.837533093393|41.837533093393|41.837533093393|40.46947913799|40.297228749851|40.297228749851||40.297228749851|39.769142504378|39.267578954304|39.267578954304|39.267578954304|39.267578954304|39.267578954304|39.267578954304||39.267578954304|39.267578954304|39.267578954304|39.267578954304|39.267578954304|39.267578954304|39.267578954304||39.267578954304|39.267578954304|39.267578954304|39.267578954304|39.267578954304|39.267578954304|39.267578954304|38.377867242589|38.029823347394|38.029823347394|38.029823347394|36.741470385994|36.226963813639|36.226963813639|36.226963813639|36.226963813639|36.226963813639|36.226963813639|36.226963813639|36.226963813639|36.226963813639|36.226963813639|36.226963813639|36.226963813639|36.226963813639|36.226963813639|36.226963813639|36.226963813639|36.226963813639|36.226963813639|36.226963813639|36.226963813639|36.226963813639|36.226963813639|35.593784576993|35.593784576993|35.33753634199|34.120660260334|34.120660260334|34.120660260334|-40.050056066872|-40.050056066872|-40.050056066872|-40.050056066872|-40.050056066872|-40.050056066872|-40.050056066872|-40.050056066872||-40.050056066872|-40.050056066872|-40.050056066872|-40.050056066872|-40.050056066872|-40.050056066872|-40.050056066872|-40.050056066872|-40.050056066872|-40.050056066872|-40.050056066872|-40.050056066872|-40.050056066872|-40.050056066872||-40.050056066872|-40.050056066872|-40.050056066872|-40.050056066872|-40.050056066872|35.108269905816|35.108269905816|35.108269905816|35.108269905816|35.108269905816|35.108269905816|35.108269905816|35.108269905816|35.108269905816|35.108269905816|35.108269905816|35.108269905816||35.108269905816|35.108269905816|35.108269905816|34.607362331575|34.607362331575|34.607362331575|34.607362331575|34.607362331575|34.099638804413||34.099638804413|34.099638804413|33.580155964932|33.036284998877|-38.16666300985|-38.16666300985|-38.16666300985|-38.16666300985|-39.232403683362|-39.969336535862|-41.063151494586|-42.099868209219|-42.099868209219|-42.099868209219|-42.099868209219|-42.099868209219|-42.099868209219|-42.099868209219||35.995146756237|35.995146756237|||35.995146756237|35.995146756237|35.995146756237|35.995146756237|35.995146756237|35.995146756237|35.995146756237|35.995146756237|35.995146756237|35.995146756237|35.995146756237|35.995146756237|35.995146756237|35.995146756237|35.995146756237|35.995146756237|35.995146756237|35.995146756237|35.995146756237|35.995146756237|35.995146756237|35.833495463337|34.303883805767|33.520981540167|33.348313585347|33.172301099411|33.172301099411|32.605333537648|31.493312246503|31.493312246503|29.809237567254|-37.272479779234|||-37.272479779234|-37.272479779234|-37.272479779234|-37.272479779234|-37.272479779234|-38.000006279324|-38.000006279324|-38.000006279324|-39.158339059987|-40.489821474463|-41.383135310709|-41.993361293288|-41.993361293288|-41.993361293288|-42.014844694637|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179||-44.532064025179|-44.532064025179|-44.532064025179|||-44.532064025179|-45.577295268659|-45.781875688951|-45.781875688951|-45.781875688951|-45.781875688951
09391|27024|/equities/cemex-cpo|MSCI_EEM||10.543557248287|10.543557248287|10.543557248287|10.543557248287|10.543557248287|10.543557248287|10.543557248287|10.543557248287|10.543557248287||10.543557248287|10.543557248287|10.543557248287|10.543557248287|10.543557248287|10.543557248287|10.468397601636|9.6843302340329|-11.548975138627|-11.548975138627|-11.588860834929|-11.632623607684|-11.80513740333|-11.974041205337|-12.423934598422|-12.542856813876|-12.542856813876|-12.542856813876|-12.542856813876|-12.652727105388|-12.652727105388|-12.652727105388|-12.652727105388|-12.652727105388|-12.652727105388|-12.652727105388|-12.652727105388|-12.652727105388|-12.652727105388|-12.652727105388|-12.652727105388|11.447430071899|11.447430071899||11.447430071899|11.447430071899|11.447430071899|11.447430071899|11.392699967566|11.287444550398|11.208388336651|11.208388336651|-12.245081068443|-12.245081068443||-12.245081068443|-12.245081068443|-12.245081068443|-12.245081068443|-12.368979270113|-12.632754651322|11.505601222151|11.505601222151|11.505601222151|11.505601222151|11.505601222151|11.505601222151|11.505601222151|11.505601222151|11.505601222151|11.505601222151|11.505601222151|11.440742147844|11.440742147844|11.37079258132|11.37079258132|11.191436557505|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.200178251072|-12.365753767009|-12.420282387199|-12.566217332655|-12.566217332655|-12.566217332655|-12.566217332655|-12.566217332655|-12.599130265772|-12.721811101237|-12.92423444037|-13.088428343661|-13.088428343661|-13.088428343661|-13.154364944969|-13.297139723162|-13.297139723162|-13.297139723162|-13.439044721767|-13.452689272799|-13.452689272799|-13.452689272799|-13.452689272799|-13.452689272799|-13.452689272799|-13.452689272799|-13.452689272799|-13.482949830178|-13.482949830178|-13.591610697776|-13.600123754111|-13.689581834571|-13.752312831632|-13.854236157461|-13.948595929724|-14.124551217404|-14.216976621817|-14.216976621817|-14.282007831239|-14.282007831239|-14.282007831239|-14.282007831239|-14.528896960841|-14.605038020327|-14.605038020327|-14.605038020327||-14.811663841286|-14.811663841286|-14.811663841286|-14.811663841286|-14.811663841286|-14.811663841286|-14.811663841286|-14.811663841286|-15.054626808209|-15.215948577175|-15.215948577175|-15.215948577175|14.098236374375|14.098236374375|14.098236374375|14.098236374375|14.098236374375|14.098236374375|14.098236374375|14.098236374375|14.046929364201|13.911032576027|||13.770036002732|13.496151576149|13.324057033445|13.285618652664|13.2145766834|13.107217684528|13.107217684528||13.107217684528|-14.172583798749|-14.172583798749|-14.172583798749|-14.172583798749|-14.172583798749|-14.172583798749|-14.172583798749|-14.172583798749|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.337058855254|-14.438398812831|-14.544887302783|-14.694874496887|-15.190151791235|13.947500381413|13.734999826156||13.564444730241|13.408271468965|13.288079594338|13.278977074849|13.173863797968|13.029848475793|12.646498463264|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.781532507094|12.920311112517||12.920311112517|12.920311112517|12.920311112517|12.920311112517||12.863123146819|12.595692917292|12.572768837073|12.572768837073|12.459743506222|12.422492564286
09392|103026|/equities/formosa-chem-f|MSCI_EEM||-36.875016332409|-37.427796814995|-38.047335625138|-38.047335625138|-38.047335625138|-38.047335625138|-38.047335625138|-38.047335625138|-38.047335625138|-38.047335625138|-38.047335625138|-38.047335625138|-38.630374697012|-39.472637577368|-40.508486451389|-41.093103902223|-41.093103902223|-41.093103902223|-41.093103902223|-41.128449034561|-41.198275221575||-41.769112549939|-41.769112549939|-41.769112549939|-41.769112549939|-41.769112549939|-41.996235064575|-42.115263174981|-42.682449400952|-42.682449400952|-42.682449400952|-42.682449400952|-43.466608962009|-43.737900372555|40.489733753735||40.489733753735|40.489733753735|40.489733753735|40.489733753735|||40.488252240117|40.488252240117|39.750834762715|38.875928573765|38.38992212101|37.892551265084|37.892551265084|37.892551265084|37.404693032885|37.404693032885||36.513547899088|-40.343248990833|-40.343248990833|-40.343248990833|-40.343248990833|-41.125829541749|-42.081478158706|-42.448865298953|-43.276516998836|-45.023907013545|-46.03211775953|-46.626998491425|-46.626998491425|-46.859504487408|-46.859504487408|-46.859504487408|-46.859504487408|-47.216982261503|-47.216982261503|-48.013315404084|-48.675904393888|-49.370450047096|-49.494944072918|-49.786349186136|-49.786349186136|-50.392122880528|-50.392122880528|-50.392122880528|-50.392122880528|-50.392122880528|-50.460691919933|47.145321814708|47.145321814708|47.145321814708|47.145321814708|47.145321814708|47.145321814708|||47.145321814708|47.054719038574|47.054719038574|46.927464030152|-50.238014071282|-50.238014071282|-50.238014071282|-50.238014071282|-50.238014071282|-50.333904947502|-51.490761948703|-51.490761948703|-51.490761948703|-51.490761948703|-51.490761948703|-52.067512089542|-52.754543742432|-52.754543742432|-52.754543742432|-53.460601445584|-53.640668553045|-53.640668553045|-53.640668553045|-53.640668553045|-53.640668553045|-53.640668553045|-53.640668553045|-53.640668553045|-53.640668553045|-53.640668553045|-53.640668553045||-53.640668553045|-53.640668553045|-54.100741141296|-54.839712506374|-55.588570256852|-56.187301472186|-56.363666988477|-56.470051110179|-56.470051110179|-56.470051110179|-57.161167688272|54.431372325082|54.431372325082|54.431372325082|54.431372325082|54.431372325082|54.345970436886|54.117747091535|53.986384894322|53.968204208955|53.721266057899|53.721266057899|53.721266057899|53.691686816189|53.691686816189|53.535206895375|-55.81988828776||-55.81988828776|-55.81988828776|-55.81988828776|-55.81988828776|-55.81988828776|-55.81988828776|-55.81988828776|-55.81988828776|-56.138763195914|-56.231960039052|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|||-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.404818947214|-56.933727466097|-56.933727466097|-56.933727466097|-56.933727466097|-56.933727466097|-56.933727466097|-56.933727466097|-56.933727466097|-57.237473394066|-57.630525908635|-57.789474206684|-58.288304970792|-58.375662000859|-58.375662000859||-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859||||||||-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.445179365172|-58.600197472058|-58.611331160292|-59.095924571073|-60.817694561257|-62.008548410484|-62.281720964719|-62.557466339855|-62.680518070623|-63.250575718797|-63.414909109555|-63.414909109555|-63.466565592512|-63.817125730397|-63.817125730397||-63.817125730397|-63.817125730397|-63.817125730397|-63.817125730397|-63.817125730397|-64.307917944459|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021
09393|50130|/equities/caphold|MSCI_EEM||314955.11496067|314955.11496067|314955.11496067|314955.11496067|314955.11496067|314955.11496067|311702.90551185|309306.86709527|309306.86709527|309306.86709527|309306.86709527|309306.86709527|309306.86709527|309306.86709527|309306.86709527|309306.86709527|309306.86709527|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|306065.75924882|303981.51027647|302232.62252941|300720.58058823|297911.53398693|291347.25998547|289797.32739074|289797.32739074|289797.32739074|289797.32739074|289797.32739074|289797.32739074|289797.32739074|288210.53043415|287666.90177056|287666.90177056|286952.44641173|286411.06347127||286411.06347127|284010.95941253|281670.23268059|279633.36964509|278595.96627233|278498.41515102|278498.41515102|278452.62794558|275376.97549509|273118.79930417|273118.79930417|273118.79930417|273118.79930417|273118.79930417|273118.79930417|273118.79930417|273118.79930417|273118.79930417|273118.79930417|271090.22144908|268668.13494342|268261.5011331|268261.5011331|268261.5011331|268261.5011331|265709.44570344|264675.46510491|264675.46510491|264675.46510491|264675.46510491|264675.46510491||264675.46510491|264675.46510491|264675.46510491|264675.46510491|264675.46510491|262910.6834499|261615.09272211|259153.21413568|258044.01570631|255066.46189591|253616.62455433|253616.62455433|253616.62455433|253616.62455433|253616.62455433|253616.62455433|253616.62455433|253616.62455433|252017.1383937|250984.48710411|243037.04122679|242316.58681633|242316.58681633|242316.58681633|242316.58681633|242316.58681633|242316.58681633|242316.58681633|242316.58681633|238301.17176841|238301.17176841|238301.17176841|238301.17176841|238301.17176841|238301.17176841|238301.17176841|238301.17176841|224592.46863157||212129.01004887|212129.01004887|212129.01004887|212129.01004887|212129.01004887|212129.01004887|212129.01004887|212129.01004887|212129.01004887|212129.01004887|212129.01004887|212129.01004887||212129.01004887|212129.01004887|212129.01004887|212129.01004887|212129.01004887|212129.01004887|212129.01004887|212129.01004887|212129.01004887|212129.01004887|212129.01004887|212129.01004887|212009.84449875|211472.2336614|211472.2336614|211472.2336614|211472.2336614|211472.2336614|211472.2336614||209667.70406822|205404.11563136|196874.07292373|-218955.81096424|-218955.81096424|-218955.81096424|-218955.81096424|-218955.81096424|-219415.56773804|-221193.51970893|-222282.9107877|202548.50339091|202548.50339091|202548.50339091|202548.50339091|202548.50339091|200557.00376767|197512.05974186|196018.68546705|196018.68546705|196018.68546705|||196018.68546705|196018.68546705|196018.68546705|196018.68546705|196018.68546705||196018.68546705|196018.68546705|196018.68546705|196018.68546705|196018.68546705|196018.68546705|196018.68546705|195147.09781798|195147.09781798|195147.09781798|195147.09781798|195147.09781798|195147.09781798|195147.09781798|195147.09781798|195147.09781798|195147.09781798|195147.09781798|195147.09781798|195147.09781798|191057.49757554|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|189351.32990035|189351.32990035|185284.86655594|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897||184958.66553897|183676.01726552|180430.5316431|||180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|
09394|50209|/equities/sibanye|MSCI_EEM||-2063.9463924788|-2069.5515471987|-2107.2735150601|-2107.2735150601|-2145.8594611779|-2175.4836902097|-2175.4836902097|-2175.4836902097|-2175.4836902097|-2175.4836902097|-2175.4836902097|-2175.4836902097|-2260.9818780108|-2281.7020866786|1914.3093588419|1914.3093588419|1914.3093588419|1914.3093588419|1914.3093588419|1914.3093588419|1914.3093588419|1914.3093588419|1914.3093588419|1914.3093588419|1879.1770653798|1792.8078504221|1775.786500469|-2008.8428132776|-2008.8428132776|-2008.8428132776|-2008.8428132776|-2008.8428132776|-2008.8428132776|-2035.7697925306|1724.7435199192|1724.7435199192|1724.7435199192|1724.7435199192|1724.7435199192|1724.7435199192|1709.8261332435|1658.0325384069|1658.0325384069|1658.0325384069|1658.0325384069|1658.0325384069|1658.0325384069|1648.7583760077||1598.4778820407|1598.4778820407|1598.4778820407|1567.3986198034|1567.3986198034|1492.2762442259|1400.0291602511|-1717.2528665966|-1717.2528665966|-1717.2528665966|-1798.0587406629|-1853.9541562921|-1870.8569830767|-1870.8569830767|-1916.101213675|-1916.101213675|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2030.9919833706|-2031.2688704117||-2058.0765226797|-2112.045089728|-2112.045089728|-2152.0500996978|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2175.5606336481|-2233.956259609|-2264.0625106767|-2269.125011863|-2273.2500131811|-2297.8151784615|-2297.8151784615|-2297.8151784615|-2297.8151784615|-2297.8151784615|-2297.8151784615||-2297.8151784615|-2325.2390871794|-2387.5976384931|-2387.5976384931|-2416.7751538812|-2470.1030917438|-2470.1030917438|-2470.1030917438|-2596.9478797153|2223.795466939|2223.795466939|2223.795466939||2223.795466939|2223.795466939|2223.795466939|2223.795466939|2223.795466939|2223.795466939|2223.795466939|2110.7171854878|-2495.7208940914|-2495.7208940914|-2495.7208940914|-2495.7208940914|-2495.7208940914|-2495.7208940914|-2495.7208940914|-2495.7208940914|-2495.7208940914|-2495.7208940914|-2566.2454378793||-2643.3660080466|-2643.3660080466|-2643.3660080466|-2643.3660080466|2248.7817106117|2248.7817106117|2248.7817106117|2248.7817106117|2248.7817106117|2248.7817106117|2248.7817106117|2248.7817106117|2248.7817106117|2247.8157895908|2247.8157895908|2247.8157895908|2083.8508773231|1998.4517003989|1998.4517003989|1901.6130004432|1889.7366671591|||-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035||-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2224.580951035|-2227.2357420186|-2227.2357420186|-2258.3730466873|-2262.9700518748|-2301.0222798609|-2305.0803109565|-2314.2648640335|-2314.2648640335|-2314.2648640335|-2314.2648640335|-2314.2648640335|-2314.2648640335|-2314.2648640335|-2314.2648640335|-2317.8455111525|-2317.8455111525|-2331.3283457249|-2378.9203841388|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2467.3647005384|-2488.1274450427|-2516.1971611586|-2607.8301790651|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184||2267.8784905184|2267.8784905184|2267.8784905184|||2216.8094339093|2174.4437455671|2174.4437455671|2098.6041617412|2065.8935130458|
09395|12548|/equities/emirates-nbd|MSCI_EEM||18.976937893991|18.976937893991|18.976937893991|18.976937893991|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.204434457918|-20.265042794953|-20.265042794953|-20.339866630838|-20.339866630838|-20.510963007924|-20.803848634293|-20.938231489368|-20.938231489368|-20.938231489368|-20.938231489368|-20.938231489368|-20.938231489368|-20.938231489368|-20.938231489368|-21.042152324719|-21.042152324719|-21.042152324719|-21.042152324719|-21.042152324719|-21.091281695943|19.812787056655|19.812787056655|19.812787056655|19.812787056655|19.812787056655|19.37809721705|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.199943655128|19.033269689475|18.98696602494|18.691933933974|18.691933933974|18.618872304745|18.618872304745|18.618872304745|18.618872304745|18.618872304745|18.387507216929|18.387507216929|18.387507216929|18.387507216929|18.387507216929|18.186072704665|18.186072704665|18.186072704665|18.186072704665|18.186072704665|18.186072704665|18.186072704665|18.186072704665|18.186072704665|18.186072704665|18.186072704665|17.842858285233|17.742064973298|17.58285026703|17.286501038446|17.064506381105|17.064506381105|16.918896402861|16.890440320467|16.878267446596|16.725853354223|16.490559515256|16.490559515256|16.420065916134|16.241740055165|16.157487996509|16.155541985223|16.092269571831|16.079964764066|16.079964764066|16.079964764066|16.013849398767|15.870944285034|15.842715554369|15.822461663498|15.699957912513|15.650726201743|15.650726201743|15.650726201743|15.650726201743|15.573023400496|-16.463822215841|||-16.463822215841|-16.463822215841|-16.463822215841|-16.463822215841|-16.463822215841|-16.463822215841|-16.463822215841|-16.463822215841|-16.463822215841|-16.463822215841|-16.463822215841|-16.463822215841|-16.468135774186|-16.676710908857|-16.676710908857|-16.724122914172|-17.012914825918|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428||-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.185368554428|-17.494853355967|-17.588725569605|-17.818029088841|-17.964476765379|-18.121640723264|-18.16308881427||||||-18.16308881427|-18.16308881427|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.197273866075|-18.280304740687|-18.494820092956|-18.494820092956|-18.569244462957|-18.665827838039|-18.687441933126|-18.687441933126|17.344777807876|17.344777807876|17.344777807876|17.344777807876|17.344777807876|17.344777807876|17.344777807876|17.344777807876|-18.520555621073|-18.520555621073|-18.520555621073|-18.520555621073|-18.520555621073|-18.528395685537|-18.542661385385|-18.664067803321|-18.876742957365|17.686546405373|17.686546405373|17.686546405373|17.686546405373|17.686546405373|17.686546405373|17.686546405373|17.686546405373|17.686546405373|17.212829678388|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786||-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.885766760185|-17.928629309683
09396|103257|/equities/asustek|MSCI_EEM||573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.69441092125|573.62774107797|573.62774107797|573.62774107797|573.62774107797|564.30860119774|559.59201720175|559.59201720175|559.59201720175|559.59201720175||559.59201720175|559.59201720175|559.59201720175|559.59201720175|559.59201720175|559.59201720175|559.59201720175|559.59201720175|559.59201720175|552.26890800195|549.96778765672|549.96778765672|543.23189012599|543.23189012599||543.23189012599|543.23189012599|543.23189012599|543.23189012599|||543.23189012599|543.23189012599|543.23189012599|543.23189012599|543.23189012599|541.36876680666|540.0208520074|537.02316889711|515.35907655234|506.42587396959||506.42587396959|506.42587396959|506.42587396959|506.42587396959|506.42587396959|506.42587396959|506.42587396959|506.42587396959|506.42587396959|506.42587396959|502.02874885509|501.57757789223|501.57757789223|501.57757789223|501.57757789223|497.64175321359|473.26932359944|473.26932359944|473.26932359944|473.26932359944|472.24369288827|466.54854765363|456.10949739292|448.28833043658|442.59814492954|442.02571658837|440.02857398708|437.33730443009|-496.90458925914|-496.90458925914|-496.90458925914|438.3921942435|438.3921942435|-483.77959039649|-483.77959039649|-496.22732266276|-502.44702518085|||-508.89756195167|-508.89756195167|478.5100962359|478.5100962359|478.5100962359|478.5100962359|478.5100962359|478.5100962359|478.5100962359|476.38610436082|476.38610436082|476.38610436082|476.38610436082|476.38610436082|476.38610436082|476.38610436082|476.38610436082|476.38610436082|476.38610436082|476.38610436082|476.38610436082|476.38610436082|474.15122706758|472.83469674175|471.48312213474|471.48312213474|471.48312213474|471.48312213474|471.48312213474|471.48312213474|471.48312213474||471.48312213474|471.48312213474|471.48312213474|471.48312213474|471.48312213474|471.48312213474|471.48312213474|471.48312213474|471.48312213474|471.48312213474|467.46910409567|467.46910409567|467.46910409567|467.46910409567|467.46910409567|467.46910409567|467.46910409567|465.81679517984|465.81679517984|436.21851190651|436.21851190651|436.21851190651|426.7111258105|426.7111258105|411.48458423389|-444.91503010891|-444.91503010891||-444.91503010891|-444.91503010891|-444.91503010891|-444.91503010891|-445.65435815915|-445.65435815915|412.06823949904|412.06823949904|412.06823949904|412.06823949904|412.06823949904|412.06823949904|412.06823949904|411.05029567783|-448.20306337283|-448.20306337283|-448.20306337283|||-448.20306337283|-448.20306337283|-448.20306337283|-448.20306337283|-448.20306337283|-448.20306337283|-448.20306337283|-448.20306337283|-448.20306337283|-448.20306337283|-448.20306337283|-448.20306337283|-456.3645148587|-463.87723873189|-466.33582081322|-475.28980090357|439.91864058151|439.91864058151|439.91864058151|439.91864058151|439.91864058151|439.91864058151|439.91864058151|439.91864058151|439.91864058151||439.91864058151|439.91864058151|439.91864058151|439.36415617793|439.36415617793|439.36415617793|439.36415617793|439.36415617793|-475.34557054848||||||||-475.34557054848|-475.34557054848|-475.34557054848|-475.34557054848|-475.34557054848|-475.34557054848|-478.70151888801|-478.70151888801|-478.70151888801|-478.70151888801|-478.70151888801|-478.70151888801|-478.70151888801|-478.70151888801|-482.02946543112|-492.03273936791|447.17125518935|447.17125518935|447.17125518935|447.17125518935|447.17125518935|447.17125518935|447.17125518935|447.17125518935|447.17125518935||447.17125518935|447.17125518935|436.41250576594|426.8750064066|421.13889600733|407.15432889704|405.36592099671|403.10102332968|394.11224814409|384.65249793787|381.45061473811
09397|103492|/equities/novatek-microe|MSCI_EEM||-510.87460831376|-510.87460831376|-514.16623145973|-516.85088200054|-516.85088200054|-516.85088200054|-516.85088200054|-516.85088200054|-516.85088200054|-516.85088200054|-516.85088200054|-516.85088200054|-517.40849629696|-517.40849629696|-519.75587443812|-519.75587443812|-519.75587443812|-519.75587443812|-519.75587443812|-526.53430493124|-527.64922770138||-536.2769196682|-536.80768852022|-545.00854280025|-545.7317142225|-546.15986473335|-546.15986473335|-546.15986473335|-546.15986473335|-546.15986473335|-546.15986473335|-546.15986473335|-546.15986473335|-546.15986473335|-546.15986473335||-546.15986473335|-546.15986473335|-551.03900911447|-551.03900911447|||-551.03900911447|-551.03900911447|-551.03900911447|-551.03900911447|-551.03900911447|-551.03900911447|-551.03900911447|-551.03900911447|-551.03900911447|-556.86084244635||510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|510.62161014141|506.91664401983|506.91664401983|506.91664401983|506.91664401983|494.79627113315|-546.04796110801|-546.04796110801|-546.04796110801|-546.04796110801|-546.04796110801|-546.04796110801|-546.04796110801|-546.04796110801|-552.00056926915|-552.00056926915|-569.64618555439|-569.64618555439|-569.64618555439|-573.38465061598|-576.97957722296|-576.97957722296|||-576.97957722296|-576.97957722296|-586.02416941106|-586.02416941106|-595.69352156785|-599.15946840872|-607.06607600969|-612.79564001077|-616.40202470465|-616.40202470465|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981||-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-632.01130617981|-635.4014513109|-637.72383478989|-645.69314976655|-648.82572196283|593.70281239157|593.70281239157|590.94756932396|578.27507702662|-632.26442158286||-632.26442158286|-632.26442158286|-632.26442158286|-632.26442158286|-632.26442158286|-632.26442158286|-634.9604684254|581.24875117764|581.24875117764|581.24875117764|581.24875117764|581.24875117764|581.24875117764|565.16527908627|560.57253231808|556.55957239116|556.55957239116|||556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|556.55957239116|547.90687949526||547.90687949526|546.71255143231|546.71255143231|546.71255143231|546.71255143231|546.71255143231|503.62853834968|503.62853834968|503.62853834968||||||||503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|502.14282038854|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967||489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967
09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM||-198.56461362182|-200.68290402425|-202.3421155825|-204.54248968811|-204.54248968811|-204.54248968811|-204.54248968811|-204.54248968811|-204.54248968811|-204.54248968811|-204.54248968811|-208.18609965346|-210.29011072606|-212.54456747341|-213.41063052601|-214.42847836223|-217.42053151359|-220.18947945954|-222.40685651431|-222.40685651431|-222.40685651431|-222.40685651431|-222.40685651431|-222.40685651431|-222.40685651431|-224.22984057146|-227.25537841273||-228.95042045859|-229.8893560651|-231.43261785012|-233.75846427791|-235.50940475323|-238.17711639248||-249.56650227317|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|231.46601153941|229.5733461549|218.63705128322|213.23710034965|213.23710034965|212.65233372184|210.8359263576|208.31769595288|207.24188439209|206.43542710233|202.42825233592|196.75361370658|-210.05455646709|-210.05455646709|-210.05455646709|-210.05455646709|-210.05455646709|-210.05455646709|-212.19950718565|-212.41611909517||-212.93457677241|-213.62175196934|-215.69083552149|-218.87870613499|-224.92078459443|-229.74531621604|-232.27199532844|-232.27199532844|-232.62756560829||-232.62756560829|-232.62756560829|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-233.03585459063|-236.48428287848|-236.93121343022|-236.93121343022|-238.03468158914|-241.64964621015|-242.94405134461|-245.49882882051|-245.49882882051|-247.31384729539|-247.31384729539|-247.31384729539|-247.31384729539||-247.31384729539|-247.31384729539|-251.45983032822|-253.8998114758|-254.05534608422|-255.7281623158|-256.08684701755||-256.59649668617|-258.39762509709|-258.39762509709|-258.39762509709|-258.39762509709|-258.39762509709|-258.39762509709|-258.39762509709|-258.39762509709|-259.00401365502|-259.00401365502||-259.00401365502|-259.00401365502||-259.00401365502|-259.00401365502|-259.00401365502|-259.00401365502|-259.00401365502|-259.00401365502|-259.00401365502|-259.06001517224|-263.78890574693|-265.04263454821||||-265.04263454821|-265.04263454821|-265.04263454821||-265.04263454821|-265.04263454821|-266.03599775511|-266.03599775511|-266.03599775511|-266.03599775511|-266.03599775511|-266.03599775511|-266.03599775511|-266.03599775511|-267.65110861679|-272.33456512976|-274.7050723664|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826||-275.2591036826|-275.2591036826|-275.2591036826|-275.2591036826|-275.91440834376|-275.91440834376|-275.91440834376|-276.79378704862|-278.81932379783|-278.81932379783|-278.81932379783|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-282.26756387597|-282.51951541774|-283.6327949086|-286.53643878734|-288.09604309704|-289.21782566338|-293.5753618482|-299.13929094244|-302.15476771383|-303.22751968203|-303.7527996467|289.85080460129|289.85080460129|289.85080460129|289.85080460129|289.85080460129|289.85080460129|289.85080460129|||288.88978289032|287.43309210036|284.14788011151|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648
09399|41491|/equities/soquimich-b|MSCI_EEM||-39150.391172021|-39150.391172021|-39150.391172021|-39150.391172021|-39150.391172021|-39150.391172021|-39150.391172021|-39150.391172021|-39150.391172021|-39150.391172021|-39150.391172021|-39150.391172021|-39150.391172021|-39150.391172021|-39150.391172021|-39150.391172021|-39815.030474063|-39815.030474063|-39815.030474063|-39815.030474063|||-39815.030474063|-39815.030474063|-39815.030474063|-39815.030474063|-39815.030474063|-39815.030474063|-39815.030474063|-39815.030474063|-39815.030474063|-39815.030474063|-40433.27836304|-40433.27836304|37448.295112428|37448.295112428|37448.295112428|37134.272347142|36295.478206348|36295.478206348|35497.753562609|34486.887114332|34486.887114332|34169.922363373|34169.922363373|34151.469292637|33017.576991818|32899.650607183|32899.650607183|32568.190461751||||32568.190461751|32568.190461751|32568.190461751|32568.190461751|32568.190461751|-35946.677264722|-36198.562520022|-36198.562520022|-36198.562520022|-36198.562520022|-36198.562520022|-36198.562520022|-36198.562520022|-36198.562520022|-36198.562520022|-36198.562520022|-36198.562520022|-36198.562520022|-36198.562520022|-36198.562520022|-36198.562520022|-36198.562520022|-36198.562520022||-36198.562520022|-36198.562520022|-36198.562520022|-36198.562520022|-36198.562520022|-36198.562520022|-36198.562520022|-36342.180577802|-37244.756197558|-38618.617997287|-39410.797774763|-39415.830860848|-39534.089845386|-39542.4812906|-39542.4812906|-39778.034767334|-40513.816408148|-41132.674577961|-41132.674577961|-41719.474787606|-41719.474787606||-41752.690805679|-41752.690805679|-41752.690805679|-41752.690805679|-42087.59697196|-42087.59697196|-42087.59697196|-42087.59697196|-42087.59697196|-42087.59697196|-42087.59697196|-42087.59697196|-42087.59697196|-42087.59697196|-42087.59697196|-42087.59697196|-42239.107746622||-43060.867588423|-43060.867588423|-43294.564923979|-43294.564923979|-44422.62769331|-45439.256411494|-45439.256411494|-45546.323488109|-45546.323488109|-45546.323488109|-45546.323488109|-45546.323488109|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383||-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383||-45558.032172383|-45558.032172383|-45558.032172383|-45558.032172383|-46807.035747092|-46898.426848262|-46898.426848262|-48107.418720291|44136.214334628|44136.214334628|44136.214334628|44136.214334628|44136.214334628|44136.214334628|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103||43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|43904.77588103|42215.5287567|40936.198618556|39754.442909506|38341.547677229|37967.66408581|37659.204596571|37659.204596571|37659.204596571|37659.204596571|-42821.66057146|-42821.66057146|-42821.66057146|-42821.66057146|-42821.66057146|-42821.66057146|-42821.66057146|-42821.66057146|-42821.66057146|-42821.66057146|-44277.900634956|-45678.778483284|-46214.19831476|-47490.942571955|-48440.602857728|-49283.003175254|-49469.347626977|-49469.347626977|-49469.347626977|-49469.347626977|-49469.347626977|-50868.808302053|-50868.808302053|-50868.808302053|-50868.808302053|-51516.620335614|-52357.911484016|-53880.901648907|-55106.335165452|-55314.816850502|-55536.963167225|-55991.972065879|50417.429630943|50417.429630943||50417.429630943|50417.429630943|49093.866256603|48587.462507337||46393.791674819|44644.442626638|44644.442626638|44644.442626638|44502.325140709|44146.027934121
09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM||3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6852701678926|3.6479357848189|3.6479357848189|3.6479357848189|3.6239472191652|3.6239472191652|3.6239472191652|3.6239472191652|3.6239472191652|3.6174039567351|3.6174039567351|3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976||3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976||3.6095977928976|3.6095977928976|3.6095977928976|3.6095977928976|3.4801087806334|-3.7859092242578|-3.7859092242578|-3.7859092242578||-3.7859092242578|-3.7859092242578|-3.7859092242578|-3.7859092242578|-3.7859092242578|3.4283219949871|3.4283219949871||3.4283219949871|3.4283219949871|3.4283219949871|3.4283219949871|3.4283219949871|3.4283219949871|3.4283219949871|3.4248021859228|3.3721383774391|3.3721383774391|3.3721383774391|3.3721383774391|3.3721383774391|3.3590427067667|3.2994918852813|3.2537554126913|3.2537554126913|3.2512799759977|3.2512799759977|3.2512799759977|3.2512799759977|3.2512799759977|3.2512799759977|3.2512799759977|3.2512799759977|3.2512799759977|3.2512799759977|3.2512799759977|3.2512799759977|3.2512799759977|3.2512799759977|3.2512799759977|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298||-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4934179382298|-3.4965755097042|-3.5600838652331||-3.6123153888603|-3.63423933844|-3.6558510209826|-3.6558510209826|-3.6653900572224|-3.6926557563591|-3.7551729571872|3.5847863591682|3.5847863591682|3.5692070630934|3.5602300595073|3.5481234993499|3.5481234993499|3.5371277423014|3.5371277423014|3.5190308194812|3.5071341125638||3.5071341125638|3.5071341125638|3.4195933969453|3.3563147636405|3.3563147636405|3.3563147636405|3.3563147636405|3.3563147636405|3.3563147636405||3.3563147636405|3.3563147636405|3.3563147636405|3.3563147636405|3.313683096143|3.2907589978338|3.2758433229791|3.2231592742455|3.2046214041723|3.1992082348543|3.1992082348543|3.1992082348543|3.1992082348543|3.1992082348543|3.1992082348543|3.1930091238769|3.1811211083501|3.1577422557752||3.1577422557752|3.1547136768677|||3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.1052500221065|3.0491667293764|3.0196297061948|2.9762552460595|2.9225057319981|2.9190526820416|2.9190526820416|2.9190526820416|||2.9190526820416|2.9190526820416|2.9190526820416|2.8633919796673|2.8331514810983|2.8331514810983|2.8331514810983|2.8331514810983|2.8331514810983|2.8331514810983|2.8140572017502|2.7928413358078|-3.0178925104285|-3.0178925104285|-3.0178925104285|-3.0424597301778|-3.0424597301778|-3.0582885122627|2.8755773287446|2.8755773287446|2.8755773287446|2.8755773287446|2.8755773287446|2.8755773287446|2.8755773287446|2.8755773287446|2.8739747980602|2.8399720169182|2.8355244505268||2.8255827148602|2.7967585810739|2.7686206509358|||-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9522306960601
09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM||-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-61.977652600243|-62.683502889159|-63.245558765732|-63.772843073036|-64.247603414484|-64.272740604289|-64.272740604289|-64.272740604289|-64.272740604289|-64.272740604289|-64.272740604289|-64.594711782544|-64.62001454635|-64.62001454635|-64.730571718167|-65.006190797963||61.869941474232|61.869941474232|61.869941474232|61.869941474232|61.869941474232|61.869941474232||61.869941474232|61.869941474232|61.869941474232|61.869941474232|61.869941474232|61.869941474232|61.869941474232|61.831717869422|61.831717869422|61.387923295583|61.387923295583|61.256269449128|61.256269449128|61.256269449128|61.256269449128|61.256269449128|61.256269449128|61.256269449128|60.659743832364|60.251475511056|60.251475511056|60.251475511056|60.251475511056|60.251475511056|60.251475511056|60.251475511056|58.751639456729|57.835154951922|57.580727724357|57.145253027064|57.026197356541|57.026197356541|57.026197356541|57.026197356541|57.026197356541|56.570774840601|56.078638711778|55.240154124198|54.794615693554|-58.203222083508|-58.203222083508|-58.203222083508|-58.203222083508|-58.203222083508||-58.203222083508|-58.203222083508|-58.203222083508|-58.203222083508|-58.203222083508|-58.795246759453|-58.810489826486|-58.810489826486|-59.580404425906||-59.580404425906|-59.580404425906|-59.770463615275|-59.770463615275|-59.770463615275|-59.770463615275|-59.770463615275|-59.770463615275|-59.770463615275|-59.770463615275|-59.770463615275|-59.770463615275|-59.770463615275|-59.770463615275|-59.770463615275|-59.770463615275|-59.770463615275|-59.770463615275|-60.050515128083|-61.014461253426|-61.279956948251|-61.815168340574|-61.815168340574|-61.815168340574|-61.815168340574|-63.107109114825|-63.107109114825|-63.107109114825|-63.107109114825|-63.107109114825|-63.107109114825|-63.107109114825|-63.107109114825|-63.827343460916|-64.460937178796|-64.984374643107|-65.87152738123|-66.663545772336|-66.663545772336||-66.663545772336|-66.663545772336|-67.02893974704|-67.152315315064|-67.152315315064|-67.152315315064|-67.152315315064||-67.152315315064|-67.152315315064|-67.152315315064|-67.152315315064|-67.152315315064|-67.152315315064|-67.152315315064|-67.152315315064|-67.152315315064|-67.152315315064|-67.152315315064||-67.152315315064|-67.152315315064||-67.152315315064|-67.152315315064|-67.152315315064|-67.381518425485|-67.381518425485|-67.381518425485|-67.381518425485|-67.381518425485|64.423821177435|64.423821177435||||64.423821177435|64.423821177435|63.49869019715||63.192989107945|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.136032425948|63.095591584387|62.550657315986|62.125730351095|62.124358458142|62.124358458142|62.066713851764|62.066713851764|62.066713851764|62.066713851764|61.436771536148|61.436771536148|61.436771536148|61.436771536148||61.436771536148|61.436771536148|61.436771536148|61.436771536148|61.436771536148|61.436771536148|61.436771536148|61.436771536148|61.436771536148|61.436771536148|60.929746151275|60.866384612528|60.865906929047|60.865906929047|59.142674365608|-63.091718820122|-63.091718820122|-63.091718820122|-63.091718820122|-63.091718820122|-63.091718820122|-63.091718820122|-63.091718820122|-63.091718820122|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.606986010491|-63.017953594607|-63.017953594607|||-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607
09402|103443|/equities/yuanta-fhc|MSCI_EEM||31.6899137209|31.6899137209|31.6899137209|31.6899137209|31.6899137209|31.6899137209|31.564709427688|31.564709427688|31.416341519724|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558||31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|31.352878853558|30.844864417975|30.77207051589|30.549522519928|30.341369927589|30.341369927589||30.341369927589|30.341369927589|30.341369927589|30.341369927589|||30.341369927589|30.341369927589|30.198744258024|30.115270889178|30.02530117871|-31.748602825866|-31.748602825866|-31.748602825866|-31.748602825866|-31.748602825866||-31.748602825866|-31.748602825866|-31.748602825866|-31.952540361977|-31.952540361977|-31.952540361977|-32.23599479241|-32.23599479241|-32.23599479241|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-32.420572542641|-33.743447488649|-33.803134069638|-33.803134069638|-33.803134069638|-33.803134069638|-33.803134069638|||-33.803134069638|-33.803134069638|-34.071726642657|-34.071726642657|-34.071726642657|-34.071726642657|-34.071726642657|-34.071726642657|-34.071726642657|-34.071726642657|-34.071726642657|-34.071726642657|-34.071726642657|-34.071726642657|-34.071726642657|-34.071726642657|-34.154600303615|-34.154600303615|-34.185666580161|32.573559772869|32.573559772869|32.501176423387|32.481864048989|32.424290844634|31.67976930057|-33.209973268582|-33.209973268582|-33.209973268582|-33.209973268582|-33.209973268582|-33.209973268582||-33.209973268582|-33.209973268582|-33.209973268582|31.324298381149|31.324298381149|31.324298381149|31.324298381149|31.324298381149|31.324298381149|31.324298381149|31.324298381149|31.324298381149|31.324298381149|30.877567279894|30.877567279894|30.877567279894|30.655629675211|30.428478815623|30.400283310232|30.400283310232|30.236425582366|30.157140086974|30.052377514139|29.902641194943|29.414046916568|29.235068588215|29.235068588215||29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|29.235068588215|28.821176218825|||28.821176218825|28.821176218825|28.821176218825|28.744758458|28.744758458|28.744758458|28.744758458|28.744758458|28.744758458|28.744758458|28.744758458|28.744758458|28.744758458|28.744758458|28.744758458|28.049731937891|27.671924714519|27.502138698844|27.180152668719|26.622392511108|26.565181052974|26.565181052974|26.565181052974|26.565181052974|26.565181052974||26.565181052974|26.565181052974|26.565181052974|26.565181052974|26.565181052974|26.565181052974|26.336313446684|26.123681289535|26.049139324083||||||||26.049139324083|26.049139324083|26.049139324083|25.955746640086|25.955746640086|25.955746640086|-27.00582876242|-27.00582876242|-27.00582876242|-27.00582876242|-27.00582876242|-27.00582876242|-27.00582876242|-27.184254010925|-27.440838107808|-27.726337607045|-27.726337607045|-27.726337607045|-27.726337607045|26.644671402439|26.644671402439|26.644671402439|26.644671402439|26.644671402439|26.644671402439||26.441300986061|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.315484366131
09403|103274|/equities/realtek|MSCI_EEM||-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233||-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-507.40016084233|-512.7501787137|-513.43082645548|-513.43082645548|-513.43082645548||-513.43082645548|-513.43082645548|-515.70415151644|-515.70415151644|||-515.70415151644|-516.75789321778|-516.75789321778|-516.75789321778|-516.75789321778|-516.75789321778|-516.75789321778|-516.75789321778|-516.75789321778|-517.59210357531||-527.71344841702|-541.08531232589|-541.08531232589|-541.08531232589|-541.08531232589|-543.70104571453|-543.70104571453|-543.70104571453|500.18505570961|500.18505570961|500.18505570961|500.18505570961|500.18505570961|500.18505570961|500.18505570961|500.18505570961|500.18505570961|500.18505570961|500.18505570961|500.18505570961|487.42783967735|478.97537741927|473.26589804849|473.26589804849|-527.94338056867|-527.94338056867|-527.94338056867|-527.94338056867|-527.94338056867|-527.94338056867|-527.94338056867|-550.29146558248|-550.29146558248|-550.29146558248|-550.29146558248|-566.28575997837|-566.28575997837|||-568.13056787453|-568.13056787453|529.16268997963|529.16268997963|529.16268997963|529.16268997963|529.16268997963|529.16268997963|527.18076664404|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299||522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|522.16255693299|518.40284103666|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-560.2176292193|-564.38596199914|-564.38596199914||-569.14415993335|-569.14415993335|-569.14415993335|-569.14415993335|-569.14415993335|-569.14415993335|-580.71573325928|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|||543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|543.80308834309|535.17009815899|522.57788684333|518.8986257325|518.8986257325|513.29459966976||513.29459966976|501.33283909846|501.33283909846|471.42537677607|460.48194663713|460.48194663713|438.53549626347|436.06721807052|-469.72096010875||||||||-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-475.10662234306|-479.83315822093|-479.83315822093|-479.83315822093|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463||447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463
09404|102981|/equities/twn-cement|MSCI_EEM||32.626989663899|32.626989663899|32.626989663899|32.626989663899|32.618876683778|32.197230164143|32.197230164143|32.197230164143|32.197230164143|32.044144753983|31.599047056359|-33.054037349016|-33.054037349016|-33.054037349016|-33.054037349016|-33.054037349016|-33.054037349016|-33.054037349016|-33.054037349016|-33.054037349016|-33.054037349016||-33.061156787733|-33.061156787733|-33.126284535571|-33.165314497599|-33.292018058178|-33.36890848729|-33.468230974376|-33.651172491694|-33.651172491694|-33.651172491694|-33.651172491694|-33.903545579148|-33.903545579148|-33.903545579148||-33.903545579148|32.483379564807|32.483379564807|32.483379564807|||32.483379564807|32.483379564807|31.759309779853|31.546455183791|31.365505208756|-32.665922970611|-32.665922970611|-32.665922970611|-32.665922970611|-32.665922970611||-32.665922970611|-32.665922970611|-32.665922970611|-32.767692507459|-32.97400322514|-32.97400322514|-32.999214954408|-32.999214954408|-32.999214954408|-33.726905632054|-34.043784459471|-34.244903956093|-34.244903956093|-34.244903956093|-34.399891970597|-34.453879512928|-34.453879512928|-34.488123392351|-34.488123392351|-34.689583327248|-34.813425834394|-35.100647982364|-35.100647982364|-35.100647982364|-35.100647982364|-35.100647982364|-35.100647982364|-35.100647982364|-35.100647982364|-35.100647982364|-35.100647982364|33.291874071401|33.291874071401|33.291874071401|33.291874071401|33.291874071401|33.232178387956|||33.232178387956|33.232178387956|33.232178387956|33.232178387956|33.232178387956|33.232178387956|33.232178387956|33.232178387956|33.232178387956|33.232178387956|33.232178387956|33.232178387956|33.174775971833|33.174775971833|33.174775971833|33.174775971833|33.174775971833|33.174775971833|33.174775971833|33.174775971833|33.174775971833|33.174775971833|33.138638909065|32.873489626473|32.664986990366|32.616342966539|32.616342966539|32.500540054431|32.500540054431|32.500540054431|32.500540054431||32.500540054431|32.500540054431|32.500540054431|32.500540054431|32.500540054431|32.500540054431|32.500540054431|32.500540054431|32.500540054431|32.500540054431|32.500540054431|32.500540054431|32.43743388658|32.43743388658|32.43743388658|32.283259153424|32.082478524069|32.082478524069|32.082478524069|32.082478524069|31.521780355286|31.521780355286|31.521780355286|31.354755144993|31.316393037283|31.310197882284|31.310197882284||31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|31.310197882284|||-32.157544004129|-32.157544004129|-32.157544004129|-32.157544004129|-32.157544004129|-32.157544004129|-32.157544004129|-32.157544004129|-32.157544004129|-32.157544004129|-32.157544004129|-32.480604131141|-32.673850362972|-32.673850362972|-32.673850362972|-32.673850362972|-32.673850362972|-32.673850362972|-32.943651850282|-32.943651850282|-32.943651850282|-32.943651850282|-32.943651850282|-32.943651850282|-32.943651850282||-32.943651850282|-32.943651850282|-32.943651850282|-32.943651850282|-32.943651850282|-32.943651850282|-32.943651850282|-32.943651850282|-33.015455723449||||||||-33.015455723449|-33.015455723449|-33.015455723449|-33.015455723449|-33.314359893816|-33.314359893816|-33.314359893816|-33.314359893816|-33.314359893816|-33.314359893816|-33.314359893816|-33.314359893816|-33.324286821173|-33.585321190938|-34.239245259082|-34.571905132326|-34.571905132326|-34.602116686539|-34.810686224518|33.797389683014|33.797389683014|33.797389683014|33.797389683014|33.797389683014|33.797389683014||33.797389683014|33.797389683014|33.705433828837|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302
09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER||184.4758606022||184.4758606022|184.4758606022|184.4758606022|184.4758606022|182.64817386925|179.63793498277|179.63793498277|179.49102879894|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|178.9588469206|177.09871405348|176.66606411798|176.66606411798|175.9896681156|175.9896681156|175.9896681156|175.12789178761|175.12789178761|175.12789178761|175.12789178761|174.10654137832|171.24216963047|171.24216963047|171.24216963047|169.92601655583|169.7233517287|169.67331473549|169.67331473549|169.67331473549|169.67331473549|169.67331473549|169.17173379134|169.17173379134|169.17173379134|169.17173379134|169.17173379134|169.17173379134|166.6733271946|166.6733271946|166.6733271946|166.6733271946|166.6733271946|166.6733271946|166.6733271946|166.6733271946|166.6733271946|166.6733271946|166.6733271946|166.6733271946||166.6733271946|163.29441275745|160.63380829658|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782|-170.50095940782|-173.74261433497|162.75127047208|162.75127047208|162.41444501509|162.26058546233|162.26058546233|162.26058546233|162.26058546233|162.26058546233|161.81455765448|161.81455765448|161.14034017679|159.66714534889|158.54258887281|158.54258887281|158.54258887281|156.90401645931|156.90401645931|154.2217056007|-166.32652350879|-166.32652350879||-166.32652350879|-166.32652350879|-166.32652350879|-166.32652350879|-166.32652350879|-166.32652350879|-166.32652350879|-166.32652350879|-166.32652350879|-166.32652350879||-166.32652350879|-166.32652350879|-166.97491615587|-169.8487976491|-169.8487976491|-169.8487976491|-170.30195791848|-171.75257643205|-173.83070456697|-174.13771742928|-174.19070094546|-175.2721842105|-175.2721842105|-175.2721842105|-175.39835466884|-176.11514200426||-176.11514200426|-176.14250166889|-176.14250166889|163.49157761604|163.49157761604|163.49157761604|163.49157761604|163.49157761604|163.49157761604|163.49157761604|163.49157761604|162.80926819941|161.28653803026|-171.48517641456|-171.48517641456|-171.48517641456|-171.48517641456|-171.48517641456|-171.48517641456|-171.48517641456|-171.48517641456|-171.48517641456|-171.48517641456|-171.48517641456|-171.48517641456|-171.48517641456|-171.48517641456|-171.48517641456|-171.48517641456|-176.05991654297|-178.21490038656|166.85457437125|166.85457437125|166.85457437125|166.85457437125|166.85457437125|166.85457437125|166.85457437125|166.85457437125|166.85457437125||166.85457437125|166.85457437125|166.85457437125|166.85457437125|166.85457437125|166.85457437125|164.67705260739|164.67705260739|164.67705260739|164.67705260739|164.67705260739|164.67705260739|164.67705260739|164.67705260739|164.67705260739|164.67705260739|163.20992566728|161.62685306749|161.62685306749|161.26664297537|159.72642552744|159.72642552744|159.72642552744|158.2831984349|157.74178417261|157.74178417261|157.74178417261|157.74178417261||157.74178417261|152.98413793837|149.22188591731|144.66359228306|144.6067027429|142.73235822058|142.73235822058|142.59087843737|142.25576628403|141.40238209008|141.40238209008|141.40238209008|141.40238209008|141.40238209008|141.40238209008|141.40238209008|141.40238209008|141.40238209008|141.40238209008|141.40238209008|141.40238209008|141.40238209008|141.40238209008|141.40238209008||141.40238209008|141.40238209008|141.40238209008|141.40238209008|141.40238209008|141.40238209008|141.40238209008|141.40238209008|141.40238209008||141.40238209008|141.40238209008|141.40238209008|140.67878151203||140.23993654966|140.23993654966|140.23993654966|139.06773515012|135.82443136933|133.53225681254
09406|103450|/equities/first-fhc|MSCI_EEM||26.734012417333|26.734012417333|26.734012417333|26.734012417333|26.734012417333|26.734012417333|26.734012417333|26.734012417333|26.734012417333|26.418347999273|26.206497374308|-27.292781097876|-27.395716776066|-27.395716776066|-27.570241519272|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306||-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.677799113306|-27.690492256817||-27.690492256817|26.941237330661|26.941237330661|26.941237330661|||26.941237330661|26.941237330661|26.941237330661|26.893041160621|26.700602561145|-27.694765192206|-27.694765192206|-27.694765192206|-27.694765192206|-27.694765192206||-27.694765192206|-27.694765192206|-27.694765192206|-27.694765192206|-27.694765192206|-27.694765192206|-27.694765192206|-27.694765192206|-27.694765192206|-28.08307139734|-28.165520837026|-28.165520837026|-28.18668998846|-28.262047800377|-28.262047800377|-28.262047800377|-28.262047800377|-28.262047800377|-28.262047800377|-28.262047800377|-28.262047800377|-28.262047800377|-28.262047800377|-28.262047800377|-28.262047800377|-28.262047800377|-28.262047800377|-28.262047800377|-28.584225346297|-28.584225346297|-28.584225346297|-29.258098218209|-29.258098218209|-29.258098218209|-29.258098218209|-29.258098218209|-29.258098218209|||-29.258098218209|-29.258098218209|28.281682559288|28.281682559288|28.278620909806|28.278620909806|28.190134789277|28.083483141582|28.014981289618|27.977757158006|27.941951952737|27.849390889054|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655|-28.647193110655||-28.647193110655|-28.647193110655|-28.677436577689|-28.697152176843|-28.779838132905|-28.779838132905|-28.779838132905|27.415561149688|27.415561149688|27.415561149688|27.415561149688|27.415561149688|27.415561149688|27.415561149688|27.415561149688|26.933747920547|26.933747920547|26.933747920547|26.933747920547|26.933747920547|26.933747920547|26.897220163623|26.897220163623|26.89135544066|26.734838509607|-27.572675213642|-27.572675213642||-27.572675213642|-27.572675213642|-27.572675213642|-27.572675213642|-27.572675213642|-27.572675213642|-27.572675213642|-27.572675213642|-27.679536895775|-27.679536895775|-27.785596932331|27.113842654633|27.113842654633|27.113842654633|27.113842654633|27.113842654633|27.113842654633|||27.113842654633|27.113842654633|27.113842654633|27.096799866717|27.096799866717|27.096799866717|27.021443914883|26.901604307484|26.815671855423|26.733321535312|26.733321535312|26.733321535312|26.733321535312|26.733321535312|26.698134594187|26.447927030176|26.419919473429|26.411021849071|26.376135981254|26.359751438959|26.359751438959|26.359751438959|26.359751438959|26.359751438959|26.359751438959||26.359751438959|26.359751438959|26.359751438959|26.324723587945|26.324693002651|26.302436711998|26.144374611876|-27.15406374615|-27.15406374615||||||||-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.168405158448|-27.484338556316|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399||-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.650907028221|-27.650907028221|-27.967673712862|26.957341875013|26.957341875013|26.957341875013
09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH||-35.530822263597||-35.97230019662|-36.984223313831|-37.983582121026|-38.433980312493|-38.483310212191|-39.032225825676|-39.032225825676|-39.032225825676|-39.032225825676|-39.032225825676|-39.304139060322|-39.703210745192|-40.125151436607|-40.125151436607|-40.125151436607|-40.125151436607|-40.716071064732|-40.716071064732|-40.716071064732|-40.716071064732|-41.397856747068|-41.826945062862|-41.826945062862|-41.826945062862|-41.826945062862|-41.826945062862|-41.826945062862|-41.826945062862|-41.826945062862|-41.826945062862|37.232218830314|37.232218830314|37.232218830314|37.232218830314|37.232218830314|37.232218830314|37.232218830314|37.232218830314|37.232218830314|36.385422002787|36.385422002787|34.347248009098|34.347248009098|34.28305554749|32.283118410921|28.994082275261|28.994082275261|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708||-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-30.722674763708|-31.939638363552|-32.490850680199|-32.490850680199|-33.324990740623|-33.324990740623|-33.324990740623|-33.324990740623|-33.349508121788|-33.349508121788|-33.349508121788|-33.599994458392|-33.599994458392|-33.599994458392|-33.599994458392|-33.599994458392|-33.599994458392|-33.599994458392|-33.768115667982|-34.106240330452|-35.147488234566||-35.675819777322|-35.675819777322|-35.771442317757|-35.771442317757|-35.978824721214|-36.195361572765|-36.474845098415|-36.71338937773|-36.71338937773|-37.074322997351||-37.096342130315|-37.096342130315|-37.096342130315|-37.572397296991|-37.572397296991|-37.572397296991|-38.17494230068|-39.070489351355|-39.357888094686|-39.357888094686|-40.043764397063|-40.303230973132|-40.303230973132|-40.303230973132|-40.303230973132|-40.303230973132||-40.303230973132|-40.427477858737|-41.46997623783|-42.438306388388|37.897056603778|37.897056603778|37.897056603778|37.694730333235|37.694730333235|37.694730333235|37.694730333235|37.694730333235|37.694730333235|37.694730333235|37.694730333235|37.053587546775|-40.186900027484|-40.186900027484|-40.186900027484|-40.186900027484|-40.186900027484|-40.186900027484|-40.186900027484|-40.186900027484|-40.186900027484|-40.186900027484|37.348117222011|37.348117222011|37.348117222011|37.348117222011|37.348117222011|37.348117222011|37.348117222011|37.348117222011|37.348117222011|36.984712958851|36.984712958851|36.611804650789|36.611804650789|36.024783742169||35.931745156846|35.931745156846|35.931745156846|35.931745156846|35.931745156846|35.931745156846|35.931745156846|35.931745156846|35.515829520315|35.200920587215|34.9080275614|34.9080275614|-38.118963052874|-38.118963052874|-38.118963052874|-38.118963052874|-38.272178534673|-38.272178534673|-38.62172453051|35.437735075715|35.437735075715|35.437735075715|35.437735075715|35.437735075715|35.437735075715|33.869148990582|33.820167758597|33.820167758597||33.820167758597|31.820743802005|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.066280773819|-34.308249116026|-34.308249116026|-34.308249116026|-34.536204931843||-34.536204931843|-34.536204931843|-34.536204931843|-34.536204931843|-35.257425656485|-35.257425656485|-35.257425656485|-35.257425656485|-35.257425656485||-35.832266642952|-35.832266642952|-35.832266642952|-36.701963665644||-36.938883451332|-36.938883451332|-36.938883451332|-37.21761293042|-37.21761293042|-37.303674324133
09408|100019|/equities/kingdee-intl|MSCI_EEM||-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.5450600103279|-9.6411778613086|-9.8229757596117|-10.0088617326|-10.087298440489|-10.087298440489|-10.163664605389|-10.439627623304|-10.80852627529|-10.80852627529|-10.80852627529|-10.80852627529|-10.80852627529|-10.80852627529|-11.280584968608|8.7135539080423||8.7135539080423|8.7135539080423|8.7135539080423|8.7135539080423|8.1500603386342|8.1129139377968|8.1129139377968||7.4087932854114|6.715881509827|5.8193126996871|5.7559032264149|5.4087812704947|-6.1655352655767|-6.1655352655767|-6.1655352655767||-6.1655352655767|-6.3155945477352|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823||-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.4094740046823|-6.5783318360434|-6.5783318360434|-6.5783318360434|-6.6113248684736|-6.6113248684736|-6.6113248684736|-6.6113248684736|-6.6113248684736|-6.6113248684736|-6.6113248684736|-6.6113248684736|-6.6113248684736|-6.8529937564998|-6.8529937564998|-6.9605487253566|-7.0094984269031|-7.2033314145504|-7.2033314145504|-7.2748125567369|-7.3092363691255|-7.6217730074661|-7.6217730074661|-8.1993856615893|-8.1993856615893|-8.1993856615893|-8.1993856615893|-8.1993856615893|-8.1993856615893|-8.1993856615893|-8.1993856615893|-8.1993856615893|-8.1993856615893||-8.3644270949736|-8.3644270949736|-8.4010301224804|-8.4538642644412|-8.4538642644412|-8.5592935879503|-8.8281038689916|-8.9447420808413|-8.9447420808413|-8.9447420808413|-8.9447420808413|-8.9447420808413|-8.9447420808413|-8.9447420808413||-8.9447420808413|-8.9447420808413|-8.9447420808413|-8.9447420808413|-9.0836025049|-9.3467801731725|8.0442342344937|8.0442342344937|8.0442342344937|8.0442342344937|8.0442342344937|8.0442342344937|8.0442342344937|8.0442342344937|8.0442342344937|8.0442342344937|8.0442342344937||8.0442342344937|8.0442342344937|8.0442342344937|7.829128157021|7.829128157021|7.829128157021|7.7904665633502|7.7904665633502|7.2882959759304||-8.5084565228312|-8.5084565228312|-8.5084565228312|-8.5084565228312|-8.5084565228312|-8.5084565228312|-8.5084565228312|-8.6149514059324|-8.9832794511868|-9.0469770789758|-9.2444191641957|-9.3932435454429|-9.5308259793454|-9.5714735795319|8.3870854729945|8.3870854729945|8.3870854729945|8.3870854729945||8.3870854729945|8.3870854729945|||8.3870854729945|8.3870854729945|8.3870854729945|8.3870854729945|8.3870854729945|8.3870854729945|7.9950948152867|7.9387382219974|7.9387382219974|7.9387382219974|7.9387382219974|7.9387382219974|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|-9.0955975994677|||-9.1412315496716|-9.1412315496716|-9.1412315496716|-9.1412315496716|-9.1412315496716|-9.4631847114439|-9.4631847114439|-9.4631847114439|-9.9679832691478|-10.447203450129|-10.512387682213|-10.512387682213|-10.512387682213|-10.512387682213|-10.589875302065|-11.007083664723|-11.087315411907|-11.350125663897|-11.350125663897|-11.350125663897|-11.350125663897|-11.350125663897|-11.350125663897|-11.616806049502|-11.692771082372|-11.692771082372|-11.692771082372|-11.692771082372|-11.692771082372||-11.692771082372|-11.692771082372|-11.692771082372|||-11.692771082372|-11.692771082372|-11.692771082372|-11.692771082372|-11.853685656279|-11.853685656279
09409|41378|/equities/gold-fields-ltd|MSCI_EEM||24620.006332477|24620.006332477|24620.006332477|24620.006332477|24620.006332477|24620.006332477|-27569.114641179|-27569.114641179|-27569.114641179|-27569.114641179|-27569.114641179|-27569.114641179|-28582.84960131|-28993.332890345|-30725.75876705|-31179.231963389|-31284.035514876|-31509.095016529|-31712.105573921|-31748.672859912|-32436.914288792|-32893.682543102|29307.735598868|29307.735598868|29307.735598868|29307.735598868|29307.735598868|29307.735598868|29239.595109854|28989.661233171|28009.568036857|26978.242263174|25699.713625749|25106.523645374|25106.523645374|25106.523645374|25106.523645374|25106.523645374|25106.523645374|25106.523645374|25106.523645374|25106.523645374|25106.523645374|25106.523645374|25106.523645374|25106.523645374|24765.304050415|24156.282278239||23831.646975821|-26773.29738022|-26773.29738022|-26773.29738022|-26773.29738022|-26773.29738022|-26773.29738022|-26773.29738022|-26773.29738022|-26808.330422467|-27173.256024963|-27410.062249959|-27798.95805551|-27935.620061677|-28274.411179642|-28382.956866268|-28801.729851409|-29398.755390455|-29456.617100505|-29762.796778339|-30473.607531488|-31505.619479431|27363.33473329|27363.33473329|27363.33473329|-30847.09258702|-30847.09258702|-30847.09258702|-30847.09258702|-30847.09258702|-31826.325096689||28465.498905449|28465.498905449|28465.498905449|28465.498905449|28465.498905449|28465.498905449|28084.332117165|27801.421125633|27801.421125633|27801.421125633|27801.421125633|27801.421125633|27801.421125633|27801.421125633|27801.421125633|27801.421125633|27766.46791737|26639.964352634|25995.529976178|25995.529976178|25995.529976178|25350.977751309|25183.864168121|25161.795269285|25161.795269285|-28943.297469458|-28943.297469458|-28943.297469458|-28943.297469458|-28943.297469458|-28943.297469458|-28943.297469458|-28943.297469458|-28943.297469458|-28943.297469458|-28943.297469458|-28943.297469458|-28943.297469458||-29138.219410508|-31260.021567232|-31564.454297073|-31564.454297073|-31564.454297073|-31564.454297073|-31564.454297073|-31564.454297073|-31564.454297073|-32387.726996748|-32862.400682877|-32862.400682877||-32862.400682877|-32862.400682877|-32862.400682877|-32862.400682877|-32862.400682877|-32862.400682877|-32862.400682877|-32862.400682877|-33373.052057158|-33373.052057158|-33373.052057158|-33373.052057158|-33373.052057158|-33373.052057158|-33373.052057158|-34138.168952398|-34651.214756047|-34651.214756047|-34941.127506719||-35534.291141855|31634.67016626|31634.67016626|31634.67016626|31634.67016626|31634.67016626|31634.67016626|31634.67016626|31634.67016626|31634.67016626|31634.67016626|31634.67016626|31634.67016626|29724.181298025|29724.181298025|29724.181298025|29188.756997806|28221.563330895|28196.403700995|27654.33744555|27304.152717277|||26540.225241419|25681.092890641|25681.092890641|25397.658767379|25134.609279454||25134.609279454|25134.609279454|25134.609279454|25134.609279454|25134.609279454|25134.609279454|25134.609279454|25134.609279454|25026.437382042|25026.437382042|24459.930424491|24056.589360546|-27104.091966856|-27104.091966856|-27104.091966856|-27104.091966856|-27532.991536496|-27532.991536496|-27532.991536496|-27532.991536496|-27532.991536496|-27532.991536496|-27532.991536496|-27532.991536496|-27532.991536496|-27532.991536496|25129.577862339|25129.577862339|25129.577862339|25129.577862339|25129.577862339|25129.577862339|25129.577862339|25129.577862339|24755.253180376|24633.614644863|24393.51627207|24064.406968966|23399.507743296|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26703.482680791|-26984.814089767|-27776.293433075|-28659.603814528|-29556.726460586|26944.462413372||26944.462413372|26944.462413372|26944.462413372|||26519.585615051|26519.585615051|26519.585615051|26046.206238946|25967.340265495|
09410|943822|/equities/conch-venture|MSCI_EEM||-7.0893353226066|-7.0893353226066|-7.0893353226066|-7.1130066009068|-7.1130066009068|-7.2366737890799|-7.3657487287079|-7.3847209495477|-7.405337687406|-7.405337687406|-7.405337687406|-7.52593071822|-7.5788119409224|-7.7609021502227|-7.9837797568341|-8.0529833099016|-8.0529833099016|-8.0529833099016|-8.0572034540848|-8.0663372082926|-8.2237082635272|-8.2613427015265|-8.3026028575853|-8.4764655416509|-8.4764655416509|-8.4764655416509|-8.4764655416509|-8.6234961836639|-8.6234961836639|-8.6234961836639|-8.6234961836639|-8.6645253608628|-8.6645253608628|-8.7945016434903|-9.0241444409035||-9.0241444409035|-9.1548042363748|7.4383899642086|7.4383899642086|7.0719546910143|7.0719546910143|7.0719546910143||6.7255052323712|6.095006015077|5.6194510483905|5.6071678824077|5.3712975655275|-6.1688036098094|-6.1688036098094|-6.1688036098094||-6.1688036098094|-6.1688036098094|-6.1688036098094|-6.1688036098094|-6.1688036098094|-6.2631151029369|-6.3434614681426||-6.4910679418978|-6.613399703395|-6.613399703395|-6.613399703395|-6.613399703395|-6.613399703395|-6.613399703395|-6.613399703395|-6.613399703395|-6.613399703395|-6.613399703395|-6.7548887543012|-6.95209858728|-7.1145539053342|-7.2239490094076|-7.2599433861718|-7.34049277422|-7.4016584568241|-7.4315093145376|-7.4315093145376|-7.4315093145376|-7.4315093145376|-7.4315093145376|-7.5049495738237|-7.5049495738237|-7.7927218588953|-7.7985797361936|-7.8228664614984|-7.8331686216898|-7.8331686216898|-7.9396319343323|-8.1373687004242|7.0368552923269|7.0368552923269|7.0368552923269|7.0368552923269|7.0368552923269|7.0368552923269|7.0368552923269|7.0368552923269|7.0368552923269|7.0368552923269|7.0368552923269|7.0368552923269|7.0368552923269|7.0368552923269|6.8753944238101|6.5515492315728||6.5087643517926|6.5087643517926|6.2914047918799|5.8710053984857|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918||5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8377333053918|5.8085926781066||5.6778808445806|5.6076453362433|5.5068284576169|5.3782898192858|5.3782898192858|5.3782898192858|5.275322119975|5.188206064939|5.188206064939||5.188206064939|5.188206064939|-5.8396989924217|-5.8396989924217|-5.8396989924217|-5.8396989924217|-5.8985544953638|-5.9222827789843|-6.0486473902133|-6.1209225782233|-6.1209225782233|-6.1765806816769|-6.3600899271118|-6.4112108605821|-6.4366846615818|-6.4366846615818|-6.4366846615818|-6.4366846615818||-6.4366846615818|-6.4366846615818|||-6.4366846615818|-6.5313161804441|-7.0609071204136|-7.5248966955554|-7.6308842553299|-7.6308842553299|-7.6308842553299|-7.6308842553299|-7.6308842553299|-7.6308842553299|-7.6308842553299|-7.9743156845483|6.8750999559022|6.8750999559022|6.8750999559022|6.8750999559022|6.8750999559022|6.8750999559022|6.8750999559022|6.8750999559022|6.8750999559022|6.8750999559022|6.8750999559022|6.8750999559022|6.7284441644458|6.468827081445|6.343696833455|5.9385517712031|5.7289130519286|5.7289130519286|5.7289130519286|5.7289130519286|||5.7289130519286|5.7289130519286|5.7049036103769|5.5556731170351|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474||5.7506653103324|5.7506653103324|5.7506653103324|||5.7506653103324|5.7506653103324|5.7506653103324|5.7506653103324|5.7506653103324|5.5946280198066
09411|32492|/equities/china-pacific-insurance|MSCI_EEM||-27.787887680862|-27.787887680862|-27.829490971091|-27.829490971091|-28.238322919743|-29.120358884486|-29.253781717338|-29.253781717338|-29.253781717338|-29.253781717338|-29.253781717338|-29.253781717338|-29.673646734068|-30.420718084782|-30.918266590243|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918|26.357866342918||26.357866342918|26.357866342918|26.357866342918|26.357866342918|25.355962603243|25.173292099272|24.873201071523||24.873201071523|22.714667094308|21.208231517511|21.208231517511|19.609146829929|18.329607058991|18.217107856996|18.217107856996||-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235||-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.763629577235|-20.970700314394|-21.157397078261|-21.157397078261|-21.157397078261|-21.157397078261|-21.157397078261|-21.157397078261|-21.157397078261|-21.374988173568|-21.374988173568|-21.374988173568|-21.515565107048|-21.515565107048|-21.515565107048|-21.515565107048|-21.515565107048|-21.515565107048|-21.515565107048|-21.515565107048|-21.515565107048|-21.515565107048|-21.515565107048|-21.515565107048|-21.515565107048|-21.515565107048|-21.515565107048|-21.515565107048|-21.515565107048|-21.515565107048|-21.515565107048|-21.515565107048|-21.515565107048|-21.808913633167|-21.808913633167|-21.808913633167|-21.808913633167|-21.808913633167||-21.808913633167|-22.099903553657|-22.299852035538|-22.299852035538|-22.299852035538|-22.299852035538|-22.299852035538|-22.299852035538|-22.299852035538|-22.299852035538|-22.299852035538|-22.299852035538|-22.299852035538|19.665173024844||19.665173024844|19.665173024844|19.665173024844|19.665173024844|19.665173024844|19.665173024844|19.665173024844|19.665173024844|19.665173024844|19.665173024844|19.665173024844|19.665173024844|19.665173024844|19.665173024844|19.665173024844|18.680748695479|17.666942431249||17.57301608049|17.57301608049|16.926684389767|16.551427560338|16.551427560338|16.551427560338|16.551427560338|16.526030334377|16.145349497199||16.145349497199|16.145349497199|15.331500047445|15.22611098157|14.784568149367|14.467297746648|14.439219635846|14.156910863322|13.874345371902|13.503717393544|13.503531944464|13.503531944464|13.503531944464|13.503531944464|13.503531944464|13.302001941318|-14.744047935649|-14.744047935649||-14.744047935649|-14.744047935649|||-14.744047935649|-14.744047935649|-14.965608976333|-15.061787391204|-15.374208000522|-15.477910864035|-15.477910864035|-15.506270515466|-15.506270515466|-15.506270515466|-15.92807834628|-16.139851064412|-16.139851064412|-16.139851064412|-16.139851064412|-16.139851064412|-16.139851064412|-16.172056801813|14.491419794946|14.491419794946|14.491419794946|14.491419794946|14.491419794946|14.491419794946|14.491419794946|14.039355387058|13.843728027704|13.696824415675|13.696824415675|13.571292327361|13.571292327361|13.571292327361|||13.571292327361|13.571292327361|13.336803739961|13.336803739961|13.336803739961|13.336803739961|13.336803739961|13.336803739961|13.336803739961|13.336803739961|13.108671101923|12.870376893416|-14.662054240356|-14.662054240356|-14.662054240356|-15.014505372721|-15.133894481347|-15.59766074252|-15.748469753911|-15.748469753911|-16.083828904255|-16.083828904255|-16.083828904255|-16.083828904255|-16.083828904255|-16.083828904255|-16.083828904255|-16.083828904255|-16.083828904255||-16.083828904255|-16.083828904255|-16.083828904255|||-16.083828904255|-16.083828904255|-16.083828904255|-16.174254128252|-16.483616030785|-16.610350975246
09412|103495|/equities/unimicron-tech|MSCI_EEM||-165.12238997152|-165.12238997152|-172.1915444128|156.5671773878|156.5671773878|156.5671773878|156.5671773878|156.5671773878|156.5671773878|156.5671773878|156.5671773878|156.5671773878|156.5671773878|156.5671773878|156.5671773878|156.5671773878|151.90797487534|149.65586811281|149.65586811281|149.65586811281|149.65586811281||149.65586811281|149.65586811281|149.65586811281|149.65586811281|149.65586811281|149.65586811281|143.70096456979|-153.38121429791|-153.38121429791|-153.38121429791|-153.38121429791|-153.38121429791|-153.38121429791|-153.38121429791||-153.38121429791|-153.38121429791|-155.47912699768|-157.42125221964|||-157.97282563163|-157.97282563163|-157.97282563163|-157.97282563163|-157.97282563163|-157.97282563163|-157.97282563163|-157.97282563163|-157.97282563163|-157.97282563163||-157.97282563163|-157.97282563163|-157.97282563163|-157.97282563163|-161.33091736848|-161.39546374276|-163.88384860306|-165.95427622563|-168.25475136181|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-177.05193911442|-179.77091248694|-179.77091248694|-185.13434720771|-202.87149689746|-207.03271221908|-207.03271221908|-209.56412468787|-217.33842554058|184.51120173666|||184.51120173666|184.51120173666|184.51120173666|184.51120173666|183.31800192962|176.5477799218|173.73799990346|173.73799990346|169.45772701666|-189.13518530437|-193.0274975103|-193.0274975103|-193.0274975103|-193.0274975103|-193.0274975103|-193.0274975103|-193.29972223634|-193.29972223634|-193.29972223634|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222||179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|179.14438536222|174.77153929136|174.69059921262|172.6006657918|170.16740643534|170.02578329057|170.02578329057|170.02578329057|170.02578329057|170.02578329057|170.02578329057|170.02578329057|170.02578329057|170.02578329057|170.02578329057|167.45029030477|-188.6628390881|-188.6628390881|-188.6628390881|-188.6628390881||-188.6628390881|-188.6628390881|-188.6628390881|-188.6628390881|-188.6628390881|-188.6628390881|-188.6628390881|-193.43093232011|-196.77584237051|-196.77584237051|-199.52871374501|181.70581236477|181.70581236477|181.70581236477|181.70581236477|181.70581236477|181.70581236477|||181.70581236477|181.70581236477|181.70581236477|181.70581236477|181.70581236477|181.70581236477|181.70581236477|181.70581236477|181.70581236477|181.70581236477|176.56201373863|171.15223748737|-191.53495389083|-191.53495389083|-191.53495389083|-191.53495389083|-191.53495389083|-191.53495389083|-191.53495389083|-191.62217098981|-192.63574554424|175.50057288723|175.50057288723|175.50057288723|175.50057288723||175.50057288723|175.50057288723|175.03932005369|175.03932005369|175.03932005369|175.03932005369|172.87702228188|168.80780253542|166.50007206505||||||||166.50007206505|166.50007206505|164.91950900556|164.91950900556|164.91950900556|161.14438821065|161.14438821065|161.14438821065|159.58257803783|159.58257803783|159.56397559759|-170.18336345976|-170.18336345976|-171.47203492423|-171.47203492423|-171.47203492423|-172.0800388047|-174.17226533855|-174.38585037617|-174.80351898292|-174.80351898292|-175.47613220325|-180.19570244805|168.2583042058|168.2583042058||168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058
09413|13893|/equities/zijin-mining-group|MSCI_EEM||-16.444416588656|-16.444416588656|-16.444416588656|-16.444416588656|-16.533234317725|-16.533234317725|-16.533234317725|-16.533234317725|-16.533234317725|-16.533234317725|-16.533234317725|-16.533234317725|-16.983593684242|-17.36399330674|-17.90777025817|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118|16.283404413118||16.283404413118|16.283404413118|16.283404413118|16.283404413118|15.990527210431|15.990527210431|15.990527210431||15.870157536407|15.870157536407|15.68525602658|15.68525602658|15.003618582967|14.469576315618|14.157307047023|13.597007851218||-15.212408983408|-15.212408983408|-15.212408983408|-15.212408983408|-15.212408983408|-15.33489864369|-15.460998620146||-15.971109802583|-16.205677543591|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.686230907638|-16.848034286719|-16.970037990391|-17.124574040633|-17.124574040633|-17.124574040633|-17.124574040633|-17.124574040633|-17.124574040633|-17.124574040633|-17.201748900128|-17.620832236291|-17.908137160357|-17.908137160357|-17.908137160357|-17.908137160357|-17.908137160357|-17.908137160357|-17.908137160357|-17.908137160357|-17.908137160357|-17.908137160357|-17.908137160357|-17.908137160357|-17.908137160357|-17.908137160357|-17.908137160357|-17.908137160357||-17.908137160357|-17.908137160357|-17.917005267227|-17.917005267227|-17.917005267227|-17.917005267227|-17.917005267227|-17.917005267227|-17.917005267227|-18.453458727436|-18.453458727436|-18.453458727436|-18.453458727436|-18.453458727436||-18.453458727436|-18.453458727436|-18.453458727436|-18.946065095881|-19.031183088068|-19.224648197761|-19.626058504239|-19.626058504239|-19.626058504239|-19.626058504239|-19.626058504239|-19.771176149729|17.766658758916|17.766658758916|17.766658758916|16.822047168578|16.822047168578||16.606719474621|16.110800297865|16.002000525934|15.956664113832|15.956664113832|15.956664113832|15.956664113832|15.956664113832|15.956664113832||15.956664113832|15.956664113832|15.956664113832|15.956664113832|15.956664113832|15.956664113832|15.956664113832|15.956664113832|15.956664113832|15.956664113832|15.956664113832|15.956664113832|15.956664113832|15.699627060175|15.362919112577|15.187554926212|15.187554926212|14.963949939206||14.716610666332|14.489568335278|||14.129998946546|14.129998946546|14.129998946546|14.129998946546|14.129998946546|14.129998946546|14.006626726104|14.006626726104|14.006626726104|14.006626726104|14.006626726104|13.248156950407|13.248156950407|13.248156950407|13.094618927034|13.047354683381|12.297061161975|11.915694343309|11.915694343309|11.915694343309|11.915694343309|11.915694343309|11.915694343309|11.915694343309|11.891883067798|11.587647681447|11.320719459556|11.205244252972|10.837119011089|10.837119011089|10.837119011089|10.837119011089|||10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.745687330216|10.601874974536|-12.092500123508|-12.092500123508|-12.290555540199|-12.375253808198|-12.375253808198|-12.769170535601|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452||11.814483633452|11.814483633452|11.477203411982|||-12.465283829444|-12.465283829444|-12.465283829444|-12.465283829444|-12.465283829444|-12.465283829444
09414|103664|/equities/tcfhc|MSCI_EEM||-25.626203968165|-25.701100115147|-25.701100115147|-25.701100115147|-25.701100115147|-25.701100115147|-25.701100115147|-25.701100115147|-25.701100115147|-25.701100115147|-25.701100115147|-25.701100115147|-25.837333206961|-25.886384270872|-25.886384270872|-25.886384270872|-25.886384270872|-25.886384270872|-25.886384270872|-25.886384270872|-25.886384270872||-26.097388624514|-26.097388624514|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068||-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|||-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068||-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.202410063068|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.467522241902|-26.584197840148|-26.584197840148|-26.584197840148|-26.584197840148|-26.584197840148|-26.584197840148|||-26.584197840148|-26.584197840148|25.977097470753|25.977097470753|25.916219136442|25.875579783608|25.875579783608|25.83458330112|25.83458330112|25.83458330112|25.83458330112|25.83458330112|25.821758820804|25.699176764258|25.489807578057|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414|-26.313671606414||-26.313671606414|-26.313671606414|-26.323668277843|-26.323668277843|-26.41240871017|-26.469342735794|-26.57982585539|-26.830361976774|25.962254268032|25.962254268032|25.962254268032|25.962254268032|25.962254268032|25.962254268032|25.930282943891|25.814203016677|25.797691873958|25.797691873958|25.797691873958|25.797691873958|25.797691873958|25.797691873958|25.797691873958|25.797691873958|25.797435818172|25.589736929347|25.589736929347||25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|25.589736929347|||25.589736929347|25.589736929347|25.513595253019|25.448286441026|25.448286441026|25.448286441026|25.448286441026|25.448249012036|25.448249012036|25.448249012036|25.448249012036|25.448249012036|25.448249012036|25.448249012036|25.375833464776|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858||-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858||||||||-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.060343147339|-26.147602797683|-26.422336526641|-26.757514548312|-26.757514548312|-26.947398750341|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574||26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574
09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH||-29.080000840446|-29.080000840446|-29.080000840446|-29.080000840446|-29.77777858445|-30.130864415665|-30.220404715559|-30.419894531062|-30.748660608806|-30.748660608806|-30.748660608806|-30.748660608806|-30.748660608806|-30.748660608806|-30.748660608806|-31.25698815633|-31.25698815633|-31.47998609862|-32.108317449766|-32.108317449766|-32.223129355331|-32.559032850155|-33.246148458994|-33.790163534522|-33.827960245742|-34.406066939713|-34.715074059568|30.253707117497|30.253707117497|30.253707117497|30.253707117497|30.253707117497|30.253707117497|30.253707117497|30.253707117497||30.253707117497|30.253707117497|30.253707117497|30.253707117497|28.995785813264|28.609205357159|28.396339434081||27.115377869533|26.569865401505|25.372072202098|25.210635483411|23.747927255262|23.125474897612|22.411638012184|-25.237580086704||-25.237580086704|-25.237580086704|-25.237580086704|-25.237580086704|-25.237580086704|-25.237580086704|-25.237580086704||-25.237580086704|-25.237580086704|-25.237580086704|-25.237580086704|-25.237580086704|-25.237580086704|-25.410079115476|-25.410079115476|-25.410079115476|-25.410079115476|-25.410079115476|-25.410079115476|-25.641755335691|22.980544675981|22.980544675981|22.980544675981|22.980544675981|22.980544675981|22.980544675981|22.980544675981|22.980544675981|22.980544675981|22.980544675981|22.980544675981|22.980544675981|22.980544675981|22.980544675981|22.980544675981|22.980544675981|22.683937299688|-25.705324387306|-25.705324387306|-26.085837139645|-26.085837139645|-26.085837139645|-26.085837139645|-26.085837139645|-26.284263785194|-26.936129432415|-26.936129432415|-26.936129432415|-26.967922057814|-27.050468274958|-27.364409257976|-27.577975087214|-27.577975087214|-27.831082667299|-28.087314646981||-28.808127449113|-29.578474943459|-30.127262024313|-30.127262024313|-30.127262024313|-30.269179878665|-30.662978342322|-30.67275362892|-30.855836983997|-31.144552020476|-31.144552020476|-31.373091270984|-31.373091270984|-31.373091270984||-31.373091270984|-31.373091270984|-31.373091270984|-31.373091270984|-31.373091270984|-31.373091270984|28.668805839485|28.668805839485|28.668805839485|28.668805839485|28.668805839485|28.668805839485|28.668805839485|28.668805839485|28.668805839485|28.668805839485|28.668805839485||28.668805839485|28.668805839485|28.190340309083|27.914266459081|27.799185823437|27.72687273449|27.279859335624|27.052620975401|26.72235752943||25.599841402668|24.663712182198|24.309680371984|23.9292870221|23.9292870221|23.9292870221|23.9292870221|23.447575779298|23.447575779298|23.339229159594|23.339229159594|23.339229159594|23.339229159594|23.339229159594|23.339229159594|23.339229159594|22.94358799749|22.778987914251||22.659985045511|22.436095533458|||-24.521796014466|-24.521796014466|22.509965448277|22.509965448277|22.509965448277|22.509965448277|22.509965448277|22.509965448277|22.509965448277|22.509965448277|22.509965448277|22.509965448277|22.509965448277|22.086071999754|22.056307804314|22.056307804314|22.056307804314|22.056307804314|22.056307804314|21.907581148728|21.907581148728|21.907581148728|21.907581148728|21.907581148728|21.680645212182|21.645161028978|21.325178645581|21.305320115233|21.305320115233|21.305320115233|21.305320115233|21.305320115233|||21.305320115233|21.305320115233|21.305320115233|20.586467684799|20.493359239878|20.493359239878|20.493359239878|20.493359239878|20.493359239878|20.493359239878|20.38984326078|20.279982833704|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866||-22.278813015866|-22.278813015866|-22.278813015866|||-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.292051876828
09416|103276|/equities/quanta|MSCI_EEM||-311.76485617848|-311.76485617848|-316.01650686498|-320.25841554373|-320.25841554373|-320.25841554373|-320.25841554373|-320.25841554373|-320.25841554373|-324.20379504859|-332.72643894288|303.43870100615|303.43870100615|303.43870100615|303.43870100615|303.43870100615|297.43189000683|294.17432222981|292.75130902617|292.75130902617|292.75130902617||292.75130902617|292.75130902617|292.75130902617|292.75130902617|292.75130902617|292.75130902617|290.64034336241|286.7114926249|283.59610291656|274.99566990729|268.99518878587|268.91132087319|259.31813430355|257.24237144839||257.10189460435|257.10189460435|257.10189460435|257.10189460435|||257.10189460435|257.10189460435|257.10189460435|253.14099400483|246.01777111648|-271.0973748352|-271.0973748352|-271.0973748352|-271.0973748352|-271.0973748352||-271.0973748352|-271.0973748352|-271.0973748352|-271.0973748352|-271.94152759467|-278.21280843852|-278.4479116525|-278.4479116525|-281.10879072499|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-285.01037853667|-286.3831833786|-286.3831833786|-288.31464819845|-301.36015576657|-301.36015576657|-301.36015576657|-301.36015576657|-310.15017307397|-313.16685897108|||-324.47451724825|-324.47451724825|-331.30501916472|-335.31113240524|305.66016565293|305.66016565293|305.66016565293|305.66016565293|305.66016565293|305.66016565293|302.98351739214|294.49756548135|294.49756548135|294.49756548135|294.49756548135|294.49756548135|294.49756548135|294.49756548135|294.49756548135|294.49756548135|294.49756548135|294.49756548135|294.49756548135|294.49756548135|276.63618386817|267.15131540908|265.70473764637|265.70473764637|265.70473764637|265.70473764637|265.70473764637||265.70473764637|265.70473764637|265.70473764637|265.70473764637|265.70473764637|265.70473764637|265.70473764637|265.70473764637|265.11637516263|264.74041684737|260.73778763513|260.73778763513|260.73778763513|260.73778763513|260.73778763513|260.73778763513|260.73778763513|260.73778763513|251.62531959459|247.04982111741|247.04982111741|247.04982111741|242.94424568601|-267.27059846548|-267.27059846548|-267.27059846548|-267.27059846548||-267.27059846548|-267.27059846548|-267.27059846548|-267.27059846548|-267.27059846548|-267.27059846548|-268.24510940609|-276.80012156232|-282.58346840257|-284.56496489175|-288.37773876861|260.76050113068|260.76050113068|260.76050113068|260.76050113068|260.76050113068|260.76050113068|||258.56722347853|257.88024830948|254.42249812165|253.8305534685|239.53394829833|230.89739135573|230.89739135573|230.89739135573|230.73250835024|230.73250835024|230.73250835024|230.73250835024|230.73250835024|228.5137288755|-254.72419017829|-254.72419017829|-254.72419017829|-254.72419017829|-254.72419017829|-254.72419017829|-254.72419017829|-254.72419017829|-254.72419017829|-254.72419017829|-254.72419017829||-260.61021130921|-262.51655435027|-262.51655435027|-262.51655435027|-262.51655435027|-267.02400247|-267.02400247|245.18033935334|245.18033935334||||||||232.42259928149|229.66909690257|229.66909690257|229.66909690257|229.66909690257|229.66909690257|229.66909690257|229.66909690257|229.66909690257|229.66909690257|229.66909690257|208.88232989174|208.74053073054|208.74053073054|208.06547003771|208.06547003771|205.46163337523|204.34970218556|204.34970218556|204.34970218556|204.34970218556|204.34970218556|204.34970218556|204.34970218556|204.34970218556||204.34970218556|200.63855798395|198.20950887106|197.6814924334|197.6814924334|196.81276937045|190.54196596716|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094
09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM||-11.597315014991|-11.597315014991|-11.597315014991|-11.597315014991|-11.597315014991|-11.597315014991|-11.597315014991|-11.597315014991|-11.597315014991|-11.597315014991|-11.597315014991|-11.728683195283|-11.817980936027|-11.959342638953|-11.959342638953|-11.959342638953|-11.959342638953|-11.959342638953|-11.959342638953|-11.959342638953|-11.959342638953|-12.183714036924|-12.429682445506|-12.809646818351|-13.046273996776|-13.252526126907|-13.411695889418|-13.699541368755|-13.699541368755|-13.699541368755|-13.699541368755|-13.699541368755|-13.699541368755|-14.415045727925|-15.001161828787||-15.497957829139|-15.612174912185|12.512129476666|12.512129476666|12.193477077616|11.713863712033|11.287626007619||11.001806501352|9.8297850862733|9.2944648035257|9.2944648035257|9.2944648035257|8.7966275488767|8.6495858072608|8.2378730640775||-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826||-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4103573764826|-9.4253964915833|-9.4917770479452|-9.4917770479452|-9.4917770479452|-9.4917770479452|-9.4917770479452|-9.4917770479452|-9.5062171048502|-9.5062171048502|-9.5062171048502|-9.5062171048502|-9.5062171048502|-9.5062171048502|-9.5062171048502|-9.5062171048502|-9.5062171048502|-9.5062171048502|-9.5062171048502|-9.5062171048502|-9.5062171048502|-9.5062171048502|-9.6442245993528|-9.6442245993528|-9.6442245993528|-9.6442245993528|-9.7013601234128|-9.8731782624645|-10.059086555631|-10.078430010645|-10.189366263116|8.8340673309309||8.8340673309309|8.8340673309309|8.8340673309309|8.8340673309309|8.8340673309309|8.5248547495053|8.5248547495053|8.5248547495053|8.5248547495053|8.5248547495053|8.0553940601532|7.7809930187005|7.7572275577069|7.7572275577069||7.7572275577069|7.7572275577069|7.7572275577069|7.7572275577069|7.5727494540628|7.5727494540628|7.4900241236286|7.4900241236286|7.4900241236286|7.4900241236286|7.4900241236286|7.4900241236286|7.248360512477|7.1095807466755|7.1095807466755|6.8923118549199|6.4281246085533||6.4223102304734|6.4223102304734|6.4223102304734|6.4223102304734|6.4223102304734|6.4223102304734|6.4223102304734|6.4223102304734|6.3555519218774||6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3555519218774|6.3383911578226|6.0354346134451|6.0267301237361|6.0267301237361||6.0267301237361|6.0267301237361|||6.0267301237361|6.0267301237361|6.0267301237361|6.0267301237361|6.0267301237361|6.0267301237361|5.9480332175644|5.7050371213921|5.6937168816075|5.6937168816075|5.6937168816075|5.6937168816075|5.4180189215856|5.1611322389396|4.8779245467486|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|||-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.7042501613127|-5.7042501613127|-5.7042501613127|-5.8671911916091|-5.8671911916091|-5.8671911916091|-5.8671911916091|-5.8671911916091|-5.8671911916091|-5.8671911916091|-5.9619028520381|-5.9619028520381|-6.1332253296944|-6.3345486437944|-6.3345486437944|-6.3345486437944|-6.3345486437944|-6.3345486437944|-6.4211648609536|-6.5190723368743|-6.6456358641628|-6.7679288089544|-6.7998584732411|-6.7998584732411||-6.7998584732411|-6.7998584732411|-6.7998584732411|||-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.8364167258895
09418|32500|/equities/lenovo-group-ltd|MSCI_EEM||-10.115355844219|-10.173173395483|-10.186386834065|-10.186386834065|-10.21385380316|-10.21385380316|-10.21385380316|-10.21385380316|-10.249838156703|-10.378153371814|-10.600726286573|-10.738584377151|-10.937315677913|-10.995970897|-10.995970897|-10.995970897|-10.995970897|-11.350522973052|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602|10.151081632602||10.151081632602|10.151081632602|10.151081632602|10.151081632602|9.7136021052094|9.7136021052094|9.7136021052094||9.7136021052094|9.7136021052094|9.1899408718062|9.1899408718062|9.0288229938031|-9.8108470990445|-9.8108470990445|-9.8108470990445||-9.8108470990445|-9.8108470990445|-9.8108470990445|-9.8108470990445|-9.8108470990445|-9.9203856338159|-9.9726505664869||-10.149506663575|-10.149506663575|-10.337785773028|-10.364260684955|-10.364260684955|-10.364260684955|-10.480367598874|-10.480367598874|-10.480367598874|-10.480367598874|-10.525330997227|-10.525330997227|-10.587358378786|-10.587358378786|-10.587358378786|-10.587358378786|-10.587358378786|-10.587358378786|-10.587358378786|-10.587358378786|-10.587358378786|-10.587358378786|-10.587358378786|-10.587358378786|-10.729842503223|-10.998015371558|-10.998015371558|-10.999461138245|-11.085445930924|-11.085445930924|-11.168829019826|-11.402624566305|-11.402624566305|-11.402624566305|-11.402624566305|-11.649582976487|-11.800647649927|10.621503852889|10.621503852889|10.621503852889|10.621503852889|10.621503852889|10.621503852889|10.621503852889|10.621503852889|10.621503852889|10.621503852889|10.621503852889||10.621503852889|10.621503852889|10.621503852889|10.621503852889|10.621503852889|10.621503852889|10.621503852889|10.364400512845|10.364400512845|10.364400512845|10.364400512845|10.364400512845|10.364400512845|10.364400512845||10.364400512845|10.364400512845|10.364400512845|10.364400512845|10.364400512845|10.364400512845|10.364400512845|10.364400512845|10.364400512845|10.064889994894|10.025172076149|10.025172076149|9.686858214188|9.3906781755925|9.3906781755925|9.3906781755925|9.3906781755925||9.1707533822061|9.1473502094365|9.1473502094365|8.7831665073077|8.5562966172607|8.4486624736159|8.2994599247382|8.2994599247382|8.1222496046349||-9.0704856493913|-9.0704856493913|-9.0704856493913|-9.0704856493913|-9.0704856493913|-9.0704856493913|-9.0704856493913|-9.0704856493913|-9.2121432213678|-9.2121432213678|-9.2973809671285|-9.3959793461564|-9.4688655417498|-9.5348504429986|-9.6251458911923|-9.6251458911923|-9.6251458911923|-9.6251458911923||-9.7868287595143|8.671369806928|||8.671369806928|8.671369806928|8.671369806928|8.671369806928|8.671369806928|8.6287445668849|8.5649674839328|8.5649674839328|8.5649674839328|8.5649674839328|8.5649674839328|8.5649674839328|8.403296454201|8.403296454201|8.403296454201|8.3258844298896|8.2764008274266|8.2764008274266|8.1898897743433|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|-9.4139643014508|||-9.4378284020332|-9.4378284020332|-9.4378284020332|-9.4378284020332|-9.4378284020332|-9.8103650193642|-9.8331835116756|-9.9879818852094|-10.398312932402|-10.610903720226|-10.881040092992|-10.881040092992|-10.881040092992|-10.881040092992|-10.881040092992|-10.881040092992|-10.881040092992|-10.982822467538|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353||9.7748765057353|9.6698631783358|9.3310295033416|||9.3310295033416|9.3310295033416|9.3310295033416|9.1318507711203|9.1318507711203|9.1318507711203
09419|101040|/equities/china-shenhua-ss|MSCI_EEM||-34.700547716064|-34.808943241882|-35.065663674399|-35.065663674399|-35.065663674399|-35.065663674399|-35.065663674399|-35.065663674399|-35.065663674399|-35.065663674399|-35.065663674399|-35.065663674399|-35.41462448231|-35.646807120814|-36.36034056718|-36.989868924125|-36.989868924125|-36.989868924125|-36.989868924125|-36.989868924125|-36.989868924125|-36.989868924125|-37.035965598406|-37.693015311102|-37.693015311102|-37.693015311102|-37.693015311102|-37.94258860527|-37.94258860527|-37.94258860527|-37.94258860527|-37.94258860527|-37.94258860527|-37.94258860527|-37.94258860527||-37.94258860527|-37.94258860527|33.036309996523|33.036309996523|32.444609154934|32.444609154934|32.444609154934||32.444609154934|32.444609154934|32.060676245419|31.945195362002|30.494661725263|-32.400825003687|-32.400825003687|-32.400825003687||-32.400825003687|-32.400825003687|-32.400825003687|-32.400825003687|-32.400825003687|-32.989804987448|-33.713672907636||-34.637413748421|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.653011468527|-34.714456509083|-35.285508313146|-35.729329138585|-35.729329138585|-35.790922621432|-36.359356857607|-36.481181203959|-36.481181203959|-36.481181203959|-36.481181203959|-36.481181203959|-37.151314271421|-37.565348639456|-37.711499547922|-38.158708059525|-38.158708059525|-38.158708059525|-38.454122185416|-38.96291269164|-39.861720634056|-39.861720634056|-39.861720634056|-39.861720634056|-39.861720634056|-39.861720634056||-39.861720634056|-40.521355073268|36.711333235633|36.711333235633|36.711333235633|36.711333235633|36.711333235633|36.496183155676|36.496183155676|36.496183155676|36.496183155676|36.465797563924|36.465797563924|36.465797563924||36.465797563924|35.553663832759|35.325948141042|35.325948141042|35.325948141042|34.987163753447|34.860388296545|34.860388296545|34.083764943481|33.815295017429|33.742758111464|33.742758111464|33.742758111464|33.391954983061|33.203445751634|33.203445751634|33.203445751634||33.203445751634|33.203445751634|32.47327288783|31.759190020698|31.515767876459|30.953630465217|30.373478803312|30.251086669139|30.060302419594||30.060302419594|30.060302419594|30.060302419594|30.060302419594|30.060302419594|30.060302419594|30.060302419594|30.060302419594|30.060302419594|29.963953995326|29.963953995326|29.743280648765|29.670311874346|29.46979092911|29.231325255866|29.231325255866|29.231325255866|29.231325255866||29.231325255866|29.231325255866|||29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|29.231325255866|28.701473354228|28.573859981836|28.507065671618|28.027295423807|27.742687044353|27.742687044353|27.742687044353|||27.742687044353|27.742687044353|27.742687044353|27.358541393513|27.051155832337|27.037640253265|27.037640253265|27.037640253265|27.037640253265|27.037640253265|26.850156854213|26.272395847706|-28.972914412641|-28.972914412641|-28.972914412641|26.726236263554|26.726236263554|26.726236263554|26.726236263554|26.726236263554|26.726236263554|26.726236263554|26.726236263554|26.268635739733|26.268635739733|26.268635739733|25.937373256076|25.808192464365|25.400768726682||24.917520489533|24.661133411018|24.490147831802|||24.136276513078|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093
09420|985212|/equities/bid-corporation-ltd|MSCI_EEM||42026.366247961|42026.366247961|42026.366247961|42026.366247961|42026.366247961|42026.366247961|42026.366247961|42026.366247961|42026.366247961|42026.366247961|42026.366247961|41521.655861681|41521.655861681|40928.61762409|-44286.538792352|-44286.538792352|-44286.538792352|-44286.538792352|-44286.538792352|-44286.538792352|-44286.538792352|-44286.538792352|41979.648318284|41979.648318284|41979.648318284|41979.648318284|41979.648318284|41979.648318284|41979.648318284|41979.648318284|41979.648318284|41979.648318284|41782.164798093|41703.536787769|41703.536787769|41667.085313064|41667.085313064|41667.085313064|41667.085313064|41667.085313064|41667.085313064|41667.085313064|41667.085313064|41667.085313064|41667.085313064|41667.085313064|41667.085313064|41667.085313064||41667.085313064|41378.872570071|41351.118690084|41351.118690084|41351.118690084|41351.118690084|41351.118690084|41351.118690084|41351.118690084|41351.118690084|41351.118690084|41351.118690084|41351.118690084|41021.687433427|40765.688189416|40765.688189416|40735.59798824|40450.275542489|-45448.517848779|-45448.517848779|-45700.734804361|41820.928307448|41820.928307448|41820.928307448|41820.928307448|41820.928307448|41820.928307448|41820.928307448|41820.928307448|41820.928307448|41820.928307448||41820.928307448|41820.928307448|41820.928307448|41820.928307448|41820.928307448|41820.928307448|41731.253674942|41510.837870299|41510.837870299|41228.375411444|41083.06229279|41083.06229279|41083.06229279|40870.624769766|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213|-44004.939544213||-44004.939544213|-44609.381909989|-44609.381909989|-44609.381909989|-44609.381909989|-44609.381909989|-44609.381909989|-44609.381909989|-44609.381909989|-44710.869135485|-44710.869135485|-44710.869135485||-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485||-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44710.869135485|-44930.243483872|-45503.048315414|-45584.22035046|-46328.8003894|-47091.514387136|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|||43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838||43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43266.452793627|43266.452793627|41995.336437363|41738.974953512|41738.974953512|41738.974953512|41738.974953512|41738.974953512|41738.974953512|41738.974953512|41738.974953512|41574.027726124|41433.753029027|41059.281143363|40704.86793707|40391.575485634|39813.028317371|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147||39637.817329147|39637.817329147|39637.817329147|||39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|
09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER||-29.977173844011|-29.977173844011|-29.977173844011|-29.977173844011|-29.977173844011|-29.977173844011|-29.977173844011|-29.977173844011|-29.977173844011|-29.977173844011|-29.977173844011|-29.977173844011|-30.227415445813|-31.119351152324|-31.343721976703|-31.548580821825|-32.095645993366|-32.139877141604|-32.139877141604|-32.139877141604||-32.375774894096|-32.375774894096|-32.764749670401|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.59454989693|30.395506800903|30.395506800903|30.395506800903|30.259644451146|30.259644451146|30.259644451146|29.919049729246|29.454499762741|29.021666890479|28.862222463143|28.862222463143|28.862222463143|28.862222463143|28.383252357758|28.383252357758|28.383252357758|28.383252357758|28.383252357758|28.383252357758|28.383252357758|28.383252357758|28.383252357758|28.383252357758|||-30.902576662321|-30.902576662321|-30.902576662321|-30.902576662321|-30.902576662321|-30.902576662321|-30.902576662321|-30.902576662321|-30.902576662321|-30.902576662321|-30.902576662321|-30.902576662321|-30.902576662321|-30.911195147058|28.592161928358|28.592161928358|28.592161928358|28.592161928358|28.592161928358|28.592161928358|28.592161928358||28.592161928358|28.592161928358|28.224624513191|28.066735523449|28.066735523449|28.066735523449|27.768594814127|27.217883614241|26.844871657357|26.842136091307|26.842136091307|26.842136091307|26.842136091307|26.535707361516|26.24245249675|-28.328942798299|-28.328942798299|-28.328942798299|-28.328942798299|-28.328942798299|-28.328942798299|-28.328942798299|-28.328942798299|-28.518270093779|-28.884189586486|-29.049099794853||-29.068444216503|-29.192489859516||-29.192489859516|-29.192489859516|-29.192489859516|-29.192489859516|-29.192489859516|-29.192489859516|-29.192489859516|-29.192489859516|-29.28887658324|-29.640417684075|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-29.855079521434|-30.383422177916|-30.448247267013|-30.753608413544||-30.954018448067|-30.954018448067|-30.954018448067|-30.954018448067|-30.954018448067|-30.954018448067|-30.954018448067|-31.315574803034|-31.814527686084|-31.843919630011|-32.273799546516|-32.454221760737|-33.332468601848|-33.527151655466|||-33.527151655466|-33.527151655466|-34.005192723563|-34.005192723563|-34.005192723563|-34.005192723563|||-34.005192723563|-34.005192723563|-34.005192723563|-34.005192723563|-34.005192723563|-34.005192723563|-34.005192723563|-34.005192723563|-34.241881863597|-34.410743277754|-34.410743277754|-34.410743277754|-34.565012923296|-34.565012923296|-34.565012923296|-34.565012923296|-34.565012923296|-34.565012923296|-34.565012923296|-34.565012923296|-34.737979219058|-34.737979219058|-35.082144785845|-35.082144785845|-35.082144785845|-35.082144785845|-35.082144785845|32.902108202717|32.902108202717|32.902108202717|32.902108202717|32.902108202717|32.902108202717||32.902108202717|32.466228496522|32.430279165995|32.430279165995|32.430279165995|32.430279165995|32.430279165995|32.150310735451|31.869788519262|31.664720170333|31.664720170333|31.664720170333|31.664720170333|31.664720170333|31.664720170333|31.664720170333|31.664720170333|31.664720170333|31.630244167463|31.410141483298|31.410141483298|31.410141483298|31.410141483298|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013||31.396585405013|31.396585405013|31.396585405013|||31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013
09422|103469|/equities/largan-precisi|MSCI_EEM||2272.2600630122|2272.2600630122|2272.2600630122|2272.2600630122|2258.6222922358|-2434.1727092593|-2434.1727092593|-2434.1727092593|-2434.1727092593|-2434.1727092593|-2434.1727092593|-2434.1727092593|-2434.1727092593|-2434.1727092593|-2455.8083823233|-2455.8083823233|-2455.8083823233|-2455.8083823233|-2455.8083823233|-2455.8083823233|-2455.8083823233||-2492.2870914703|-2525.3189905226|-2572.0211005807|-2586.1345562008|-2616.5383957786|-2625.6075991139|-2625.6075991139|-2625.6075991139|-2625.6075991139|-2676.668019973|-2676.668019973|-2676.668019973|-2676.668019973|-2676.668019973||-2730.7422444145|-2759.713604905|-2832.7642202484|-2832.7642202484|||-2832.7642202484|-2832.7642202484|-2893.3491336093|-2898.7453049527|-2898.7453049527|-2898.7453049527|-2898.7453049527|-2898.7453049527|-2898.7453049527|-2907.7725610585||-3016.9695122872|-3038.6824585559|-3038.6824585559|-3038.6824585559|-3070.4805095065|-3110.5338994517|-3137.5376660574|2844.3212144872|2844.3212144872|2844.3212144872|2844.3212144872|2844.3212144872|2773.7185101162|2773.7185101162|2773.7185101162|2773.7185101162|2723.8539001291|2697.0598890323|2685.0665433692|2670.0739370769|-2975.0012440393|-2975.0012440393|-2975.0012440393|-2975.0012440393|-2975.0012440393|-2975.0012440393|-2975.0012440393|-2975.0012440393|-2975.0012440393|-2975.0012440393|-2975.0012440393|-3084.5639196813|-3084.5639196813|-3084.5639196813|-3084.5639196813|-3084.5639196813|-3084.5639196813|||-3165.2023699769|-3165.2023699769|2852.6930579585|2852.6930579585|2852.6930579585|2852.6930579585|2852.6930579585|2852.6930579585|2852.6930579585|2818.8256199539|2773.6951332822|2731.0501480913|2644.5001645459|2550.0001828287|2522.9922942128|2522.9922942128|2522.9922942128|2522.9922942128|2522.9922942128|2522.9922942128|2426.6581046809|2425.3163301521|2425.3163301521|2425.3163301521|2424.7959223912|2421.1621359903|2346.846817767|2233.1631308522|-2481.590355484|-2481.590355484|-2481.590355484||2221.8440494622|2216.7711660691|2165.3012956324|-2308.9573516357|-2308.9573516357|-2308.9573516357|-2308.9573516357|-2308.9573516357|-2308.9573516357|-2308.9573516357|-2308.9573516357|2172.1012777996|2172.1012777996|2172.1012777996|2172.1012777996|2162.0569753328|2160.0633059254|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708||-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2309.5300169708|-2353.9222410786|-2395.7469345318|-2419.7188161465|-2453.576462385|-2520.3209360562|-2520.3209360562|-2520.3209360562|-2567.9579457484|-2567.9579457484|-2580.5088286093|||-2614.9155290494|-2614.9155290494|-2614.9155290494|-2614.9155290494|-2619.0623815425|-2619.0623815425|-2627.8239278302|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781|2435.2574821781||2435.2574821781|2383.0638690868|-2573.1119430401|-2573.1119430401|-2573.1119430401|-2573.1119430401|-2573.1119430401|-2573.1119430401|-2573.1119430401||||||||-2573.1119430401|-2628.1799367113|-2662.977707457|-2721.7626017987|-2721.7626017987|-2726.4353108626|-2726.4353108626|-2728.5014645064|-2728.5014645064|-2728.5014645064|-2728.5014645064|-2730.2487216128|-2730.2487216128|-2767.3507114647|-2767.3507114647|-2767.3507114647|-2767.3507114647|-2767.3507114647|-2778.4452349608|-2824.6613721786|-2826.8459690874|-2875.3844100971|2617.0653709845|2617.0653709845|2617.0653709845||2617.0653709845|2597.850412205|2569.475817537|2569.475817537|2537.4731305967|2480.5069482722|2480.5069482722|2480.5069482722|2480.5069482722|2480.5069482722|2480.5069482722
09423|49990|/equities/china-longyuan|MSCI_EEM||-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.0292996028077|-7.1697776956704|-7.3430860222872|-7.421413071412|-7.421413071412|-7.421413071412|-7.421413071412|-7.421413071412|-7.421413071412|-7.4365700698099|-7.6711887492296|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.7262962957779|-7.9992184794125|-8.3414515454988||-8.3414515454988|-8.3414515454988|6.8567262775834|6.8567262775834|6.160770336124|6.160770336124|6.160770336124||6.1025223901235|5.7483581889959|5.4520648970971|5.4228496567816|-6.0030221694016|-6.0030221694016|-6.0030221694016|-6.0030221694016||-6.0030221694016|-6.0030221694016|-6.0030221694016|-6.0030221694016|-6.0800244800805|-6.1683608152866|-6.3370672705438||-6.4700747069016|-6.4728608193547|-6.6692896753053|-6.7830997738022|-6.8056662648672|-6.8901851011375|-7.2085386727761|-7.2272653021758|-7.3275171030832|-7.3350191104492|-7.3666879322883|-7.4402087691488|-7.497414309443|-7.497414309443|-7.497414309443|-7.497414309443|-7.497414309443|-7.497414309443|-7.497414309443|-7.497414309443|-7.497414309443|-7.497414309443|-7.497414309443|-7.5226826741309|-7.6879806335338|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106|-7.7873169620106||-7.7873169620106|-7.7873169620106|6.9009694951917|6.9009694951917|6.9009694951917|6.9009694951917|6.9009694951917|6.9009694951917|6.9009694951917|6.9009694951917|6.9009694951917|6.9009694951917|6.9009694951917|6.9009694951917||6.8982993649272|6.5947773773172|6.570019464141|6.570019464141|6.570019464141|6.570019464141|6.570019464141|6.570019464141|6.570019464141|6.4439104182256|6.1693506988071|6.1693506988071|6.1693506988071|6.1693506988071|6.1693506988071|6.0270563002187|5.8321065279386||5.8321065279386|5.7806739644365|5.6113043180392|5.345499956843|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449||-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449||-6.0109432140449|-6.0109432140449|||-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|-6.0109432140449|5.3713915786802|5.3713915786802|5.3713915786802|5.3713915786802|5.3713915786802|5.3713915786802|5.3713915786802|5.3713915786802|5.3713915786802|5.1532125960521|5.0930140825038|4.9934404223757|4.9934404223757|4.9934404223757|4.9934404223757|4.9934404223757|4.9934404223757|4.9552966451445|4.9552966451445|4.8886630111048|4.6579588048005|4.506620949324|4.3618011406351|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|||-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.1129778224925|-5.2760863391007|-5.3795405060544|-5.5361562206231|-5.6718401328151|-5.7570448865962|-5.7750495794164|-5.8900550871808|-5.9050613806997|-6.0145127956905|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848||-6.0765595624848|-6.0765595624848|-6.0765595624848|||-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848
09424|13874|/equities/china-gas-holdings|MSCI_EEM||-6.905746188579|-6.9222173931397|-6.9222173931397|-6.9252415235613|-6.9297129374715|-6.940792240696|-6.9764087793171|-6.9764087793171|-6.9764087793171|-7.0321207440495|-7.0573565867873|-7.1759514971279|-7.2866129790967|-7.3276976908487|-7.3276976908487|-7.3276976908487|-7.3276976908487|-7.3276976908487|-7.3276976908487|-7.3276976908487|-7.3729972933445|-7.3855524432564|-7.4317248013178|-7.5419162541142|-7.5643514559789|-7.6542793563255|-7.7241992212278|-7.7470979809445|-7.7470979809445|-7.7945034238637|-7.7945034238637|-7.8186463923293|-7.8186463923293|-7.975718296351|-8.1052425843499||-8.2939415691838|-8.2939415691838|7.2521092922912|7.2521092922912|6.7923436199543|6.7542706634068|6.7169673073583||6.6021858440829|6.35909530708|6.0501058850995|6.0234508552277|5.8816121461351|-6.4426604967652|-6.4426604967652|-6.4426604967652||-6.4426604967652|-6.4426604967652|-6.4426604967652|-6.4426604967652|-6.4979562738801|-6.6827289770339|-6.7180323810814||-6.8905913268458|-6.9845462016409|-7.0776320939628|-7.0776320939628|-7.0776320939628|-7.0776320939628|-7.1345911561745|-7.1651016141857|-7.2056193795574|-7.2056193795574|-7.507508199903|-7.507508199903|-7.507508199903|-7.507508199903|-7.507508199903|-7.507508199903|-7.507508199903|-7.507508199903|-7.507508199903|-7.507508199903|-7.507508199903|-7.507508199903|-7.507508199903|-7.5477872352828|-7.5984581410427|-7.5984581410427|-7.5984581410427|-7.5984581410427|-7.5984581410427|-7.5984581410427|-7.6505088474507|-7.6795314835544|-7.6795314835544|-7.6795314835544|-7.6795314835544|-7.6795314835544|-7.6795314835544|-7.6795314835544|-7.6795314835544|-7.6795314835544|-7.6795314835544|-7.6795314835544|-7.6795314835544|-7.6795314835544|-7.6795314835544|-7.6795314835544|-7.6795314835544|-7.6795314835544||-7.6795314835544|-7.6795314835544|-7.7050348704652|-7.8465245144843|-7.8465245144843|-8.0205827440684|-8.0592974762129|-8.0592974762129|-8.0592974762129|-8.1416038907494|-8.1416038907494|-8.1416038907494|-8.1416038907494|-8.2213568446684||-8.2213568446684|-8.2213568446684|-8.2865075267739|-8.3635893267107|-8.3635893267107|-8.4662105950726|7.4267982148324|7.4267982148324|7.4267982148324|7.4267982148324|7.4267982148324|7.4267982148324|7.4267982148324|7.4267982148324|7.4267982148324|7.4267982148324|7.4267982148324||7.4267982148324|7.4267982148324|7.1858869551723|-7.7786593295464|-7.7786593295464|-7.7786593295464|-7.7786593295464|-7.7786593295464|-7.7786593295464||-7.7786593295464|-7.7786593295464|-7.7786593295464|-7.7786593295464|-7.7786593295464|-7.7786593295464|-7.789209112872|-7.789209112872|-7.8941213393093|-7.8956902583309|-8.0346557652363|6.9088811057573|6.9088811057573|6.9088811057573|6.8987567576838|-7.6968038888241|-7.6968038888241|-7.6968038888241||-7.6968038888241|-7.6968038888241|||-7.6968038888241|7.1144152739557|7.1144152739557|7.1144152739557|7.1144152739557|7.1144152739557|7.1144152739557|7.1144152739557|7.1144152739557|7.0617428847019|7.0617428847019|7.0617428847019|6.8480476083429|6.8182068270998|6.8182068270998|6.7085632132774|6.6164380443447|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.285362682188|-7.3792919157218|||-7.5397686956405|-7.6772355771322|-7.6772355771322|-7.6772355771322|-7.6772355771322|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.8163703735147|-7.8791638624568|-7.8791638624568|-7.8791638624568|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939||6.9686142505002|-7.593276336627|-7.593276336627|||-7.593276336627|-7.593276336627|-7.593276336627|-7.593276336627|-7.593276336627|-7.593276336627
09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH||-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-290.41465957497|-291.51628841663|-294.96254268514|272.33314481731|272.33314481731||272.33314481731|272.33314481731|272.33314481731|272.33314481731|264.42571646368|262.75079607076||259.16755118973|256.90839021081|253.34265578979|251.52010396405|251.52010396405|251.52010396405|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|250.65291392189|241.22545991321|235.41928720819|235.41928720819|235.41928720819|235.41928720819|235.41928720819|235.41928720819|235.02143023132|232.80158914591|230.18805095461|230.18805095461|230.18805095461|229.76383318795|229.76383318795|229.76383318795|229.76383318795|228.5047323308|228.5047323308||227.83859147867|227.44344075396|227.44344075396|227.44344075396|227.44344075396|223.38160083773|221.97955648637|219.81061831818|218.44822721277||218.44822721277|218.44822721277|218.44822721277|218.44822721277|218.44822721277|216.707687917|216.707687917|215.17520879667|212.10519604527|212.10519604527|211.76567412997|211.76567412997|210.8507490333|208.16749892589|203.51944325098|202.5675879375|202.5675879375|202.5675879375|202.5675879375|202.5675879375|202.5675879375|202.5675879375|202.29731993056|201.49369219216|201.49369219216|201.49369219216|201.49369219216|201.49369219216|201.49369219216|201.49369219216|201.49369219216|201.40579282983|201.40579282983|201.39532536647|201.20410539071|201.20410539071|201.07841678307|201.07841678307|201.07841678307||201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307||201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307|201.07841678307||198.25379642564|197.72644047293||-204.50411260609|-204.50411260609|-204.50411260609|-204.50411260609|-204.50411260609|-204.50411260609|-204.50411260609|-204.50411260609|-206.97679178454|-209.00199087171||||-211.55776763524|-212.43452350513|-212.43452350513||-212.43452350513|-212.50558457423|-212.50558457423|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-212.92531779466|-214.91701977184|-215.52159696973||-215.52159696973|-215.52159696973|-215.52159696973|-217.07955218859|-217.5328357651|-219.18251329025|-219.18251329025|-220.53612587805|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-222.25358571359|-222.25358571359|-222.25358571359|-222.25358571359|-222.25358571359|-222.25358571359|-222.25358571359|-222.25358571359|-224.50398412622|-225.15414437771|-225.15414437771|-225.15414437771|||-225.15414437771|-225.81507423048|-225.81507423048|-225.81507423048|-225.81507423048|-225.81507423048|-225.81507423048|-225.81507423048|-226.58999646973|-226.58999646973
09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH||-651.81661744249|-659.20165039592|-659.20165039592|-659.20165039592|-659.20165039592|-659.20165039592|-659.20165039592|-659.20165039592|-659.20165039592|-659.20165039592|-659.20165039592|-659.20165039592|-659.20165039592|-667.22405599546|-678.36006221718|-681.03048827091|-681.03048827091|-681.03048827091|-681.03048827091|-681.03048827091|-681.03048827091||-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-690.63700669754|-695.49630456486||-695.49630456486|-704.10700507207|-714.06333896897|-723.1814877433|||677.3191509342|677.3191509342|672.68794548245|664.15327275827|650.44808084253|638.3867564917|636.59639610188|624.10710677987|610.45234086652|-658.79954800768||-658.79954800768|-658.79954800768|-658.79954800768|-658.79954800768|-658.79954800768|-658.79954800768|-661.33283111965|-665.31425679961|-668.01584088846|612.70462123505|610.93163115438|610.93163115438|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-657.79687121626|-660.10763468473|-676.06403853859|-677.34893170954|618.37913138319|618.37913138319|618.37913138319|618.37913138319|618.37913138319|607.19903487021|||-644.84087078478|-644.84087078478|-644.84087078478|-644.84087078478|-644.84087078478|-644.84087078478|-644.84087078478|-644.84087078478|-644.84087078478|-644.84087078478|-644.84087078478|-644.84087078478|-644.84087078478|-644.84087078478|-644.84087078478|-647.2944989861|-647.2944989861|-647.2944989861|-647.2944989861|613.91400270943|613.91400270943|613.91400270943|613.91400270943|613.91400270943|613.91400270943|611.12666967715|609.97407741905|605.91564157672|604.40626841858|603.21144249208|603.21144249208||601.17938054675|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|599.70823591664|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862||-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-630.18361899862|-638.25957666514|-640.17730740571|-658.0303415619|-667.08926840211|-668.0436315579|-670.10922107745|-670.10922107745|-670.10922107745|-670.10922107745|||-670.10922107745|-670.10922107745|-670.10922107745|-670.10922107745|-670.10922107745|-670.10922107745|-670.10922107745|-670.10922107745|-670.10922107745|-670.10922107745|-670.10922107745|-671.67691230828|635.81507955112|635.81507955112|635.81507955112|635.81507955112|635.81507955112|635.81507955112|634.28858340082|634.28858340082|634.28858340082|634.28858340082|634.28858340082|634.28858340082|632.09842600091||-663.19239198289|-663.19239198289|-663.19239198289|-663.19239198289|-663.19239198289|-663.19239198289|-663.19239198289|-663.19239198289|-663.19239198289||||||||-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-667.8017972928|-672.55755254756|-696.00839171951|-708.73154635501|672.24404601705|672.24404601705|672.24404601705|672.24404601705|672.24404601705|672.24404601705|672.24404601705|672.24404601705|672.24404601705||672.24404601705|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584
09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH||-27.620118428193|-27.620118428193|-27.620118428193|-28.347353724332|-28.394313985739|-28.394313985739|-28.394313985739|-28.394313985739|-28.394313985739|-28.394313985739|-28.394313985739|-28.394313985739|-28.394313985739|-28.394313985739|-28.526930846592|-28.526930846592|-28.793812051769|-29.382013390854|-29.549459323171|-29.638288136857|-29.681431263174|-29.729368070194|-29.907631189104|-30.258479099004|-30.314976776672|-30.50275197408|-30.614168860088||-31.069736311441|-31.069736311441|-31.069736311441|-31.069736311441|-31.069736311441|-31.069736311441||-31.438595901601|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.801921884865|28.59935764985|28.221508499833|27.801676110926|27.599084567696|27.47078286714|27.47078286714|27.47078286714|27.47078286714|27.47078286714|27.47078286714|27.453647630155|27.115164033506|26.48907114834|26.347834222688|26.347834222688|26.347834222688|26.205926914098|26.115341869257|26.115341869257|26.07329253098|26.07329253098|26.07329253098|26.07329253098|26.07329253098|26.07329253098|26.07329253098|26.07329253098|26.07329253098|26.07329253098|26.07329253098||26.07329253098|-27.354381478129|-27.354381478129|-27.354381478129|-27.354381478129|-27.354381478129|-27.685423864588|-27.792189956281|-27.792189956281||-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.808481358539|-27.96268936273|-27.96268936273|-27.96268936273|-27.96268936273|-27.96268936273|-27.96268936273|-27.96268936273|-27.96268936273|-27.96268936273|-28.498690571271|-28.498690571271|-28.678763520586|-28.678763520586|-28.678763520586|-28.678763520586|-28.678763520586|-28.79458317419|-28.79458317419|-28.79458317419|-28.79458317419||-28.908436017519|-28.908436017519|-29.328817797243|27.909364058122|27.909364058122|27.909364058122|27.909364058122||27.909364058122|27.909364058122|27.909364058122|27.909364058122|27.909364058122|27.909364058122|27.795494518319|27.795494518319|27.795494518319|27.795494518319|27.795494518319||27.693384208096|27.693384208096||27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096||||27.693384208096|27.693384208096|27.693384208096||27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096|27.693384208096||27.693384208096|27.478760231218|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.162895361734|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|25.792134111766|25.677180061727|25.677180061727|25.677180061727|25.677180061727|25.677180061727|25.677180061727|||25.677180061727|25.585755624142|25.289728471268|-27.237381714731|-27.237381714731|-27.237381714731|-27.237381714731|-27.237381714731|-27.411267277568|-27.411267277568
09429|103393|/equities/yang-ming-mari|MSCI_EEM||71.396624193325|71.396624193325|71.396624193325|71.396624193325|71.396624193325|71.396624193325|71.396624193325|69.946248595068|67.312496997857|66.286104045471|66.05123163391|65.99112643039|65.99112643039|65.99112643039|64.989662391607|64.989662391607|63.944023358312|63.944023358312|63.49336310171|63.031512692493|62.9994645357||-69.623180224626|-69.623180224626|-69.623180224626|-69.623180224626|-69.623180224626|-69.623180224626|-69.623180224626|-69.623180224626|-69.623180224626|-69.623180224626|-69.623180224626|-69.725754448804|-70.000837640665|-70.17016809946||-70.17016809946|-71.572409084172|-71.591567386886|-73.046183654225|||66.206443698518|66.206443698518|66.206443698518|66.206443698518|63.429378835484|61.743755278901|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032||-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|-65.524304890032|||-65.524304890032|-65.524304890032|-67.743673244445|-69.076303181083|-69.757003873621|-71.241116941014|-71.795683794594|-72.17298288409|-74.147758166702|-74.836394063534|-75.468217575883|-77.031352692551|-81.67928068473|-82.892566135745|-82.892566135745|-82.892566135745|-84.136184934357|-84.606868588901|-85.46318799917|-86.336872757188|-86.374303911253|-86.56033928982|-86.940046421131|-86.940046421131|-86.940046421131|-86.940046421131|-87.293508932418|-87.293508932418|-87.293508932418|-87.293508932418|71.30553725979||71.30553725979|71.30553725979|71.30553725979|71.30553725979|71.30553725979|71.30553725979|71.30553725979|71.30553725979|71.30553725979|68.572821127278|65.392020422996|64.904738634127|64.904738634127|64.904738634127|64.904738634127|64.904738634127|64.904738634127|62.588597210798|62.209552456442|58.521726053626|51.507474918797|49.190208856279|49.190208856279|49.190208856279|49.190208856279|49.190208856279|49.190208856279||49.190208856279|49.190208856279|44.991899322596|43.282666761707|43.002961669841|-46.640166262983|-46.640166262983|-46.640166262983|-46.640166262983|-46.640166262983|-46.640166262983|-46.640166262983|-46.640166262983|-46.640166262983|-46.640166262983|-46.640166262983|-46.640166262983|||-46.640166262983|-46.886296568313|-47.306995508846|-47.37721837646|-47.405240733162|-47.669712603904|-48.22745743153|-48.847175178235|-48.944083277059|-48.963067026875|-48.963067026875|-49.27007481339|-49.305640080267|-50.095155983825|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842||-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842|-51.237649309842||||||||-52.141833795672|-53.046481571336|-53.427755356005|-53.427755356005|-53.78083843674|-54.223152419878|-54.939613842249|-55.57457152923|-56.111551182534|-56.111551182534|-56.111551182534|-57.276132907534|-57.276132907534|-57.276132907534|-57.276132907534|-57.276132907534|-57.276132907534|-57.276132907534|-58.029036987782|51.023322399441|51.023322399441|51.023322399441|51.023322399441|51.023322399441|51.023322399441||51.023322399441|51.023322399441|51.023322399441|51.023322399441|51.023322399441|51.023322399441|47.045357289119|45.307538850567|45.307538850567|43.458378323208|42.320155769607
09430|103445|/equities/taishin-fhc|MSCI_EEM||16.823860377526|16.823860377526|16.823860377526|16.823860377526|16.823860377526|-17.547368880209|-17.547368880209|-17.547368880209|-17.547368880209|-17.547368880209|-17.547368880209|-17.547368880209|-17.583187920183|-17.675765309433|-17.685466371469|-17.685466371469|-17.685466371469|-17.685466371469|-17.685466371469|-17.685466371469|-17.685466371469||-17.858851735782|-17.907057674937|-17.964885733515|-17.964885733515|-18.041539216473|-18.20726694049|-18.262165453933|-18.262165453933|-18.262165453933|-18.262165453933|-18.262165453933|-18.305183519812|-18.464093965393|-18.810103515896||-18.977288557316|-18.977288557316|-19.080320598047|-19.225354884909|||-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908||-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.299173588908|-19.662970166909|-19.79687665508|-19.79687665508|-19.949306949486|18.539084347038|18.539084347038|18.539084347038|18.112872132492||-18.8240733379|-18.8240733379|-18.8240733379|-18.8240733379|-18.8240733379|-18.8240733379|-18.8240733379|-18.8240733379|-18.8240733379|-18.8240733379|-18.8240733379|-18.921194208317|-19.672474795638|-19.740860580792|-19.740860580792|-19.740860580792|-19.740860580792|-19.740860580792|-19.740860580792|||-19.740860580792|-19.740860580792|19.457968032667|19.457968032667|19.457968032667|19.457968032667|19.457968032667|19.428297665725|19.417552898338|19.130614649378|18.98401629828|18.81279529358|18.758661628046|18.656846550083|18.477051870664|18.353149193108|18.353149193108|18.347397273152|18.347397273152|18.347397273152|18.347397273152|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307||-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|-18.938712347307|18.286439789742|18.286439789742|18.286439789742|18.286439789742|18.286439789742|18.286439789742|18.286439789742|18.286439789742|18.140488506919|18.083875525402|18.043194519598|18.006326926106|17.951474680231|17.891628228168|17.891628228168|17.891628228168|17.891628228168|17.846253883552|17.679170939338|17.424593380219||-18.043665265995|-18.043665265995|-18.043665265995|-18.043665265995|-18.043665265995|-18.043665265995|-18.043665265995|-18.043665265995|-18.075820557814|-18.075820557814|-18.153689932537|17.655060304784|17.655060304784|17.655060304784|17.655060304784|17.655060304784|17.591167372963|||17.591167372963|17.591167372963|17.573519409256|17.553910560692|17.521167837867|17.521167837867|17.521167837867|17.521167837867|17.521167837867|17.521167837867|17.521167837867|17.521167837867|17.521167837867|17.521167837867|17.521167837867|17.367963035116|17.350515161631|17.317239958575|17.19971127701|17.174678963558|17.044087588937|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999||-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999||||||||-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.666708301617|-17.666708301617|-17.666708301617|-17.68800854585|-17.925564923788|-18.142294847198|-18.144216602851|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684||17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684
09431|103441|/equities/china-dvlp-fin|MSCI_EEM||16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796||16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.631945476796|16.363274108332|16.084192605992|16.010214324549|15.894682879531|15.823712204145||15.823712204145|15.823712204145|15.823712204145|15.64624454903|||15.64624454903|15.64624454903|15.628389186911|15.628389186911|15.603105143499|15.603105143499|15.603105143499|15.59511691088|15.347351614574|15.310237638707||15.310237638707|15.310237638707|15.310237638707|15.310237638707|15.310237638707|15.310237638707|15.310237638707|15.310237638707|15.310237638707|15.310237638707|15.310237638707|15.074609942258|15.074609942258|15.074609942258|15.074609942258|15.074609942258|14.933915200478|14.933915200478|14.933915200478|14.933915200478|14.933915200478|14.807127597868|-16.197169006042|-16.197169006042|-16.197169006042|-16.197169006042|-16.197169006042|-16.197169006042|-16.197169006042|-16.197169006042|-16.446854048496|-16.859326010331|-16.859326010331|-16.859326010331|-16.859326010331|-16.859326010331|-16.859326010331|||-16.906266984361|-16.906266984361|15.568685914439|15.568685914439|15.568685914439|15.568685914439|15.568685914439|15.568685914439|15.568685914439|15.320761046323|15.043311994712|15.043311994712|15.043311994712|15.043311994712|14.771131629178|14.771131629178|14.771131629178|14.771131629178|14.771131629178|14.771131629178|14.771131629178|14.771131629178|14.676257047861|14.584730265107|14.5753193823|14.5753193823|14.5753193823|14.5753193823|14.5753193823|14.5753193823|14.5753193823||14.361466086297|13.740517629947|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.691651994089|13.666236873148|13.666236873148|13.518040387364|13.462395900232|13.462395900232|13.249883697808|-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253||-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253|-14.137064626253|-14.21340590322|-14.426006484959|13.678294820237|13.678294820237|13.678294820237|13.678294820237|13.678294820237|||13.678294820237|13.678294820237|13.678294820237|13.678294820237|13.678294820237|13.678294820237|13.562894591233|13.562894591233|13.562894591233|13.562894591233|13.562894591233|13.562894591233|13.562894591233|13.562894591233|13.562894591233|13.105993810121|12.928881926474|12.732091474464|12.427323712166|12.297026198502|12.143961885095|12.143961885095|12.143961885095|12.143961885095|12.02106913209||11.994529337059|11.994529337059|11.982810173179|11.971382963461|11.971382963461|11.971382963461|11.971382963461|11.80153667905|-12.263514634309||||||||-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.46223844018|12.107359600436|12.107359600436|12.107359600436|12.107359600436|12.107359600436|12.107359600436|12.107359600436|12.107359600436|12.107359600436|12.107359600436||12.107359600436|12.060955100999|12.039950218185|11.999251298083|11.999251298083|11.999251298083|11.999251298083|11.999251298083|11.999251298083|11.999251298083|11.999251298083
09432|13206|/equities/industries-qat|MSCI_EEM||-13.393078451988|-13.393078451988|-13.411199072596|-13.420587565504|-13.420587565504|-13.420587565504|-13.432320199634|-13.528688892419|-13.582432518066|-13.597881618552|-13.597881618552|-13.597881618552|-13.597881618552|-13.620125195383|13.126098006756|13.126098006756|||13.126098006756|13.126098006756|13.126098006756|13.126098006756|13.126098006756|13.126098006756|13.126098006756|13.126098006756|13.126098006756|13.126098006756|12.965216098746|12.965216098746|12.965216098746|12.965216098746|12.849129026157|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.239125463262|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|-13.266869146614|12.815470260705|12.815470260705|12.815470260705|12.815470260705|12.815470260705|12.815470260705|12.815470260705|12.815470260705|12.815470260705|12.815470260705|12.815470260705|12.815470260705|12.815470260705|12.815470260705|12.815470260705|12.815470260705|12.815470260705|12.79441091123|12.748790492645|12.670322619137|12.622024653418|12.581693991537|12.537993493472|12.423881388146|12.353756799122|12.318619028087|12.181798845922|12.079776453083|12.033085265762|11.955649922298|11.851833314815|11.763704003138||||11.658004166068|11.613893272017|11.543770791794|-12.087249969227|-12.087249969227|-12.087249969227|-12.087249969227|-12.087249969227|-12.087249969227|-12.087249969227|-12.087249969227|-12.13782551682|-12.13782551682|-12.13782551682|-12.237028576665|-12.384475736412|-12.42262399907|-12.42262399907|-12.509026561789|-12.560029809797|-12.602810613673|-12.65334543733|-12.65334543733|-12.65334543733|-12.65334543733|-12.65334543733|-12.663654658933|-12.663654658933|-12.663654658933|-12.663654658933|-12.663654658933|-12.663654658933|-12.663654658933|-12.663654658933|-12.663654658933|-12.68183861589|-12.689821146324|-12.692578737818|-12.758976398666|-12.897751687587|12.11828069585|12.11828069585|12.11828069585|12.11828069585|12.11828069585||||12.11828069585|12.11828069585|11.85586733175|-12.492583998408|-12.492583998408|-12.492583998408|-12.492583998408|-12.53120486865|-12.539423993389|-12.539423993389|-12.539423993389|-12.579422245607|-12.579422245607|-12.579422245607|-12.579422245607|-12.579422245607|-12.579422245607|-12.579422245607|-12.579422245607|-12.660468907473|-12.665520980752|-12.693912323754|-12.782125058484|12.250596763567|12.250596763567|12.250596763567||12.17567468214|12.17567468214|12.079082971678|11.976203554058|11.891892664062|-12.623051252757|-12.623051252757|-12.623051252757|-12.623051252757|-12.623051252757|-12.623051252757|-12.623051252757||-12.623051252757|-12.623051252757|-12.623051252757|-12.623051252757|-12.623051252757|-12.701639739118|-12.701639739118|-12.701639739118|-12.701639739118|-12.757983261755|-12.757983261755|-12.757983261755|-12.757983261755|-12.757983261755|-12.757983261755|-12.757983261755|-12.757983261755|-12.893315322323|-13.093683144697|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909||12.246524393909|12.141138567254|12.127931133162|12.120964269151|12.120964269151|11.953187635719|-12.778670485602|-12.778670485602|-12.778670485602||
09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH||-30.776300970073||-30.776300970073|-30.776300970073|-30.776300970073|-30.776300970073|-30.844501247401|-31.246822823413|-31.294214482818|-31.294214482818|-32.528196835854|-32.528196835854|-33.716291304403|-33.716291304403|30.065506326959|30.065506326959|30.065506326959|30.065506326959|30.065506326959|30.065506326959|30.065506326959|30.065506326959|30.065506326959|30.065506326959|30.065506326959|30.065506326959|30.065506326959|25.608896639398|24.437106876959|24.293094447353|24.293094447353|22.840366723708|22.840366723708|22.840366723708|22.840366723708|22.840366723708|22.840366723708|22.840366723708|22.840366723708|22.840366723708|22.074638527187|22.074638527187|22.074638527187|20.947931044137|20.93908982016|20.312876963365|18.792368511768|18.792368511768|18.792368511768|18.792368511768|18.792368511768|18.754731818936|18.549145880564|18.484052224539|18.250612836836|17.998373019841|17.998373019841|17.998373019841|17.443170746329|17.151248517844|17.151248517844|17.151248517844|16.900135611764|16.900135611764||16.900135611764|16.594038962514|16.401776006672|16.401776006672|-19.179469516134|-19.179469516134|-19.179469516134|-19.179469516134|-19.179469516134|-19.179469516134|-19.179469516134|-19.179469516134|-19.179469516134|-19.381077901364|-19.726196862857|-19.94121209685|-19.94121209685|-19.94121209685|16.871054407792|16.871054407792|16.871054407792|16.871054407792|16.871054407792|16.871054407792|16.871054407792|16.871054407792|16.871054407792|16.871054407792|16.871054407792|16.802282700756|-18.910548335895|-18.910548335895|-18.910548335895|-18.910548335895|-18.910548335895|-18.910548335895|-18.910548335895|-18.910548335895|-18.910548335895|-19.59560895693|-19.806789035397||-19.883612197965|-19.883612197965|-19.883612197965|-19.883612197965|-20.190680126714|-20.675199937342|-20.870461896939|-20.870461896939|-20.870461896939|-20.870461896939||-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-20.885767286314|-21.210268183124||-21.210268183124|-22.094465012431|19.155441251603|19.155441251603|19.155441251603|19.155441251603|19.155441251603|19.155441251603|19.155441251603|19.155441251603|18.154310044938|18.154310044938|14.801179689217|14.801179689217|14.801179689217|14.457528283626|14.457528283626|14.272237436966|14.272237436966|14.272237436966|-16.049955403373|-16.049955403373|-16.049955403373|-16.049955403373|-16.049955403373|-16.049955403373|-16.049955403373|-16.261339597753|-16.44848649302|-16.44848649302|-16.861651444864|-17.489057196988|-17.89228560065|-17.904612371642|-17.904612371642|-18.046791047209|-18.19360703269|-18.411319243017|-18.968132004808|-19.005533665873||-19.005533665873|-19.034952963401|-19.034952963401|-19.335504095874|-19.791387391445|-20.758153518435|-20.89516966475|-21.659632922687|-21.959037199592|-22.365613689422|-22.365613689422|-22.365613689422|-22.365613689422|-22.365613689422|-22.365613689422|-22.715680588616|-23.123896409127|-23.123896409127|19.246120947449|19.246120947449|19.246120947449|19.246120947449|19.246120947449|-21.288988808216|-21.288988808216|-21.288988808216|-21.288988808216|-21.288988808216||-21.288988808216|-21.288988808216|-21.288988808216|-21.288988808216|-22.141655104493|-22.731000203926|-23.093238480708|-23.881842860271|-25.155354240038|-25.155354240038|-25.155354240038|-25.155354240038|-25.155354240038|-25.585918239348|-25.585918239348|-25.585918239348|-25.585918239348|-25.585918239348|-25.585918239348|-25.585918239348|-26.422686580809|-26.963263092209|-27.346958965912|-28.264399363878||-29.168777494831|-29.544274210437|-29.544274210437|-29.544274210437|-29.544274210437|-29.544274210437|-29.544274210437|-29.544274210437|-29.544274210437||-29.544274210437|-29.544274210437|-29.544274210437|-29.544274210437||-29.944798442505|-31.087582028334|26.83665173973|26.83665173973|26.14850468652|26.14850468652
09434|941316|/equities/ad-commercial|MSCI_EEM||9.303447187936|9.2432748885019|9.1580831310333|9.0562157141904|9.0562157141904|9.0562157141904|9.0562157141904|9.0562157141904|9.0459799206967|9.0459799206967|9.0459799206967|9.0459799206967|9.0459799206967|9.0459799206967|8.996644381761|8.885716045432|8.7324621815734|8.5719859358494|8.5719859358494|8.5719859358494|8.5719859358494|8.5426375597133|8.5426375597133|8.4223744835471|8.3915279138988|8.2416979194687|8.1810595080983|8.1810595080983|8.1810595080983|8.1810595080983|8.1810595080983|8.1810595080983|8.1389554921931|-8.4430871177509|-8.4430871177509|-8.4430871177509|-8.4430871177509|-8.4430871177509|-8.4430871177509|-8.4430871177509|-8.4430871177509|-8.5067635828471|-8.6308483342568|-8.72316484763|-8.7462945548889|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4484135322846|8.4306961024589|8.4306961024589|8.3007729809357|8.2269705446642|8.1810783977952|8.0958988366851|8.0958988366851|8.0821095239596|7.9545661356136||7.848476887005|7.848476887005|7.7618608504403|7.7618608504403|7.7618608504403|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|||-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1177995293137|-8.1736373685197|-8.1736373685197|-8.1736373685197|-8.1736373685197|-8.1736373685197|-8.1736373685197|-8.1736373685197|-8.1736373685197|-8.3029301191255|-8.4243668212807|-8.4398969355822|-8.4398969355822|-8.493788901507|-8.493788901507|-8.493788901507|-8.6336550619195|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6453801842225||-8.6453801842225|-8.6453801842225|-8.6453801842225|-8.6543110445354|-8.6909010758238|-8.7021122895167|-8.7044098818971|-8.7044098818971||||||-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7044098818971|-8.7498998073156|-8.9157621064454|-8.9157621064454|-8.9157621064454|-8.9157621064454|-8.9157621064454|-8.9157621064454|-8.9157621064454|-8.9157621064454|-8.9157621064454|-8.9157621064454|-8.9157621064454|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9181822774003|-8.9263133999584|-9.0042370156974|-9.042485801879|-9.1105398519209|-9.1389330607179|-9.2177035788169|-9.2800507832405|8.777084661066||8.777084661066|8.777084661066|8.777084661066|8.777084661066|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393||8.6259879372542|8.5127646417557|8.486404786633|8.4082277462731|8.3402534773891|8.2708365973438|8.1558479449147|8.1558479449147|8.0964974982864|8.0649976314578|8.0461011290648
09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM||-53.740162496885|-53.740162496885|-54.126438082393|-54.126438082393|-54.46270724263|-55.939118183611|-58.012909982997|-59.269899048626|-59.508223284417|-60.68969169053|-61.198656110139|-61.198656110139|-61.198656110139|-61.198656110139|-61.198656110139|-61.198656110139|-61.198656110139|-61.198656110139|-61.198656110139|-61.198656110139|-61.270730367602|-62.384144217109|-63.110692489866|-63.110692489866|-63.110692489866|-63.110692489866|-63.110692489866|-63.523230448734|-63.523230448734|-63.523230448734|-63.523230448734|-63.523230448734|-65.039702405942|-68.27467006049|-69.68574485074||54.63548770427|54.63548770427|54.63548770427|54.63548770427|49.689431672619|48.477144777031|47.371829734081||45.499253946139|38.082503960744|35.359653489966|35.359653489966|35.359653489966|35.359653489966|34.152392088461|32.5887674613||31.856646439012|31.856646439012|31.856646439012|30.772044582751|30.772044582751|30.772044582751|30.772044582751||-35.225103152066|-35.225103152066|-35.225103152066|-35.225103152066|-35.225103152066|-35.225103152066|-35.225103152066|-35.225103152066|-35.225103152066|-35.225103152066|-35.647338191966|31.605087818586|31.605087818586|31.605087818586|31.605087818586|31.605087818586|31.605087818586|31.605087818586|31.605087818586|31.605087818586|31.605087818586|31.16954079147|30.263379208201|29.278753616141|28.190437895926|28.190437895926|27.450487462318|-31.722406988303|-31.722406988303|-31.722406988303|-31.722406988303|-31.722406988303|-31.722406988303|-31.722406988303|-31.722406988303|-31.722406988303|-31.722406988303|-31.722406988303|-31.722406988303|-31.722406988303|-31.722406988303|-31.722406988303|-31.722406988303|-32.52489665367|-33.197106820762|-33.20511964341|-33.243974809539|-33.243974809539||-34.018304432643|-34.937005878833|-35.12493863309|-35.12493863309|-35.12493863309|-35.394376386145|-36.631020232164|-36.631020232164|-37.301133548908|-37.718734759395|-37.718734759395|-37.718734759395|-37.718734759395|-37.718734759395||-38.995815933087|33.932771982747|33.932771982747|33.932771982747|33.932771982747|33.932771982747|33.932771982747|33.932771982747|33.932771982747|33.932771982747|33.932771982747|33.932771982747|33.932771982747|33.932771982747|33.932771982747|33.932771982747|33.932771982747||33.932771982747|33.511412635995|-39.434997633559|-39.434997633559|-39.434997633559|-39.434997633559|-39.434997633559|-39.434997633559|-39.434997633559||-39.434997633559|-39.434997633559|-39.434997633559|-39.434997633559|-39.434997633559|-39.434997633559|-39.434997633559|-39.833328542292|-40.129119247158|-40.129119247158|-40.129119247158|-41.582355651546|-42.388730112367|-43.41803133891|-44.556748767436|-44.556748767436|-44.556748767436|-44.556748767436||-46.218608639571|-46.601233559553|||-46.901371723749|-47.587635418152|-48.65292654697|-49.832625055802|-49.832625055802|-51.572360198247|-52.069288430995|-53.565876415908|-54.995418578982|-56.93379871779|-59.795747339249|-59.795747339249|-59.795747339249|-59.795747339249|-59.795747339249|-60.589719520145|45.239201508039|43.657446925369|42.80271961129|-54.497889589994|-54.497889589994|-54.497889589994|-54.497889589994|-54.497889589994|-54.497889589994|-54.497889589994|-54.497889589994|-54.497889589994|-54.497889589994|-54.497889589994|-54.497889589994|-59.450432538687|||-63.517148070533|-63.99350161874|-63.99350161874|-63.99350161874|-63.99350161874|-68.262224783761|-70.683026435489|-70.986697650082|-74.210220416527|-79.275242999904|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-83.385207368561|-83.851805041391|-83.851805041391|-84.992674571142||-84.992674571142|-84.992674571142|-84.992674571142|||-85.483525944933|-85.778913393268|-85.81546390349|-85.906071851588|-87.217855663142|-88.620791525291
09436|1164709|/equities/ke-holdings-inc|MSCI_EEM||-21.418127776705||-21.418127776705|-21.418127776705|-21.807363458831|-22.332070823465|-22.700518145824|-22.700518145824|-22.700518145824|-22.700518145824|-22.700518145824|-22.700518145824|-23.945575942226|-24.142306475317|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.338237305134|-24.83252091661|-24.83252091661|-24.83252091661|-24.83252091661|-24.83252091661|-26.180169639959|-26.180169639959|21.218260237887|21.218260237887|21.218260237887|21.218260237887|21.218260237887|21.218260237887|21.218260237887|20.833280724894|20.833280724894|18.45738406168|18.45738406168|17.656814839956|17.499238520328|15.047763813503|15.047763813503|13.735548354317|13.735548354317|13.735548354317|-14.644632063872|-14.644632063872|-14.644632063872|-14.782368618654|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701||13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.571453751701|13.533345523547|13.533345523547|13.533345523547|-14.509060376444|-14.509060376444|-14.509060376444|-14.509060376444|-14.509060376444|-14.509060376444|-14.857845140341|-14.943728784132|-14.943728784132|-14.943728784132|-14.943728784132|-14.943728784132|-15.148309976313|-15.49256646021|-15.645020500914|-15.645020500914|-15.909189294991|14.305349452022|14.305349452022|14.305349452022|14.305349452022|14.305349452022|14.305349452022|14.305349452022|14.305349452022|14.305349452022||14.305349452022|-15.74346388972|-15.74346388972|-15.74346388972|-16.102182167506|-16.528535650545|-16.697262338326|-16.704180191541|-16.792977543434|-16.895960467049||-16.895960467049|-16.979400256153|-17.123777975502|-17.48392005967|-17.486568628109|-17.486568628109|-17.620909092997|-17.746287370362|-17.870320135397|-18.092716435638|-18.716629059278|-18.819565296042|-18.819565296042|-18.819565296042|-18.819565296042|-18.819565296042||-18.819565296042|-19.847295760963|17.951554800243|17.951554800243|17.951554800243|17.951554800243|17.091728768051|16.586991823714|15.90761368915|15.693459544408|15.378289048129|15.327265121598|15.32176310816|15.32176310816|15.32176310816|15.215293007852|14.603936546116|13.908708242434|13.908708242434|13.908708242434|13.072364440514|-13.902541940064|-13.902541940064|-13.902541940064|-13.902541940064|-13.902541940064|-14.212824786869|-14.255360405939|-14.349289727759|-14.653099246105|-14.917610481139|13.554863643799|13.554863643799|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717||13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|13.279290221717|12.964489325976|-13.751586961777|-13.751586961777|-13.792319085897|-13.972924353533|-13.972924353533|-14.169082670138|-14.607661832477|-14.607661832477|-14.607661832477|-14.607661832477|-14.607661832477|-14.607661832477|-14.607661832477|-14.607661832477|-14.607661832477||-14.607661832477|-14.607661832477|-14.607661832477|-14.607661832477|-14.607661832477|-14.607661832477|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.715515961439|-14.94612917877|-15.141640863016|-15.141640863016|-15.595712565928||-16.046069091724|-16.215705691605|-16.215705691605|-16.215705691605|-16.41189475725|-16.490082642181|-16.490082642181|-16.490082642181|-16.490082642181||-16.490082642181|-16.490082642181|-16.490082642181|-16.490082642181||-16.490082642181|-16.490082642181|-16.490082642181|-16.490082642181|-16.490082642181|-16.490082642181
09437|13889|/equities/picc-property---casualty|MSCI_EEM||-12.849582805858|-12.982694685|-12.982694685|-13.140771507707|-13.187286286642|-13.187286286642|-13.187286286642|-13.25920651256|-13.306896451435|-13.353679724536|-13.353679724536|-13.353679724536|-13.353679724536|-13.353679724536|-13.353679724536|-13.353679724536|-13.353679724536|-13.353679724536|-13.353679724536|-13.353679724536|-13.366310618544|-13.383678036955|-13.645197583599|-13.704211546332|-13.704211546332|-13.704211546332|-13.704211546332|-13.704211546332|-13.704211546332|-13.704211546332|-13.704211546332|-13.704211546332|-13.876902078424|-13.977668893375|-14.040742701996||-14.1258738341|-14.1258738341|12.082742316259|12.082742316259|11.229712864572|10.974125593696|10.439765080918||10.439765080918|10.439765080918|10.439765080918|10.274184025116|9.8413150451662|9.6249850557974|9.6249850557974|9.6249850557974||9.6249850557974|9.6249850557974|9.6249850557974|9.6249850557974|9.6249850557974|9.6249850557974|9.6249850557974||9.6249850557974|9.6249850557974|9.6249850557974|9.6249850557974|9.6249850557974|9.6249850557974|9.5193639329838|9.5193639329838|9.4633072610939|9.4633072610939|9.4633072610939|9.4633072610939|9.4633072610939|9.4633072610939|9.4633072610939|9.3670079174135|9.3333422279462|9.3235688065295|9.3235688065295|9.3235688065295|9.3235688065295|9.3235688065295|9.3235688065295|9.3235688065295|9.3235688065295|9.3235688065295|9.2806321089802|9.145162793508|9.145162793508|-9.916265935345|-9.916265935345|-9.916265935345|-9.916265935345|-9.916265935345|-9.916265935345|-9.916265935345|-9.916265935345|-9.916265935345|-9.916265935345|-9.916265935345|-9.916265935345|-9.9477978805498|-9.9477978805498|-9.9581091779025|-10.132343492856|-10.461534486209|-10.461534486209|-10.461534486209||9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898||9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.6805076177898|9.4350087439553|-10.530265516533||-10.530265516533|-10.530265516533|-10.530265516533|-10.530265516533|-10.530265516533|-10.530265516533|-10.530265516533|-10.530265516533|-10.680294560607||-10.853661112449|-10.967727901587|-10.967727901587|-10.967727901587|-10.967727901587|-10.967727901587|-10.995082189185|-10.995082189185|-10.995082189185|-10.995082189185|-11.175701921181|-11.175701921181|-11.175701921181|-11.344112838856|-11.347083522737|-11.347083522737|-11.347083522737|-11.347083522737||10.254614928375|10.254614928375|||10.254614928375|10.254614928375|10.254614928375|10.254614928375|10.254614928375|10.254614928375|10.254614928375|10.254614928375|10.254614928375|10.254614928375|10.254614928375|10.196684952884|10.196684952884|10.186316671536|9.9081291518445|9.9080786502581|9.9080786502581|9.9080786502581|9.9080786502581|9.9080786502581|9.9080786502581|9.9080786502581|9.7969535044983|9.7969535044983|9.7969535044983|9.4099481030918|9.1416085477909|9.0612317981809|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|||8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9615478571199|8.8083864909568|8.5916242157309|-9.5099572957153||-9.5099572957153|-9.5099572957153|-9.5099572957153|||-9.5099572957153|-9.5099572957153|-9.5099572957153|-9.5099572957153|-9.5113175502902|-9.5113175502902
09438|103293|/equities/au-optronics|MSCI_EEM||-16.631452984508|-16.631452984508|-16.88772571848|-16.905789167638|-16.905789167638|-16.905789167638|-16.905789167638|-16.977482546764|-16.977482546764|-16.977482546764|-16.977482546764|-16.977482546764|-17.155536004125|-17.308929147785|-17.38607546959|-17.38607546959|-17.38607546959|-17.38607546959|-17.38607546959|-17.38607546959|16.233823215166||16.233823215166|16.233823215166|16.233823215166|16.233823215166|16.233823215166|16.233823215166|16.091252773931|16.091252773931|16.091252773931|15.969058642248|15.969058642248|15.969058642248|15.969058642248|15.969058642248||15.969058642248|15.969058642248|15.969058642248|15.969058642248|||15.969058642248|15.969058642248|15.969058642248|15.969058642248|15.687842723903|15.59482592695|15.585917887346|15.55379775857|15.45715668583|15.45715668583||15.388508615494|-16.926581754867|-16.926581754867|-16.926581754867|-16.926581754867|-16.926581754867|-17.048260545131|-17.048260545131|-17.048260545131|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.260438300477|-17.300486830988|-17.389429812208|-18.054921473149|-19.405468557813|-19.545271382088|-19.545271382088|-19.545271382088|-19.545271382088|-19.545271382088|||-19.991968244706|17.942046169598|17.942046169598|17.942046169598|17.942046169598|17.942046169598|17.942046169598|17.942046169598|17.463384209032|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.333136890582|17.277385725884|17.277385725884|17.277385725884|17.277385725884|16.992476756468|16.992476756468|16.992476756468|16.992476756468||16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|16.992476756468|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071||-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.445377484071|-18.814308315635|-18.941737488611|-18.941737488611|-19.010264745138|17.663508235276|17.663508235276|17.663508235276|17.663508235276|17.203897276256|17.131903848256|||17.131903848256|17.131903848256|17.131903848256|17.131903848256|17.131903848256|17.131903848256|17.131903848256|17.131903848256|17.131903848256|17.010448571935|16.864088600304|16.864088600304|16.864088600304|16.864088600304|16.818430972791|-18.066047886889|-18.066047886889|-18.066047886889|-18.066047886889|-18.401163767754|-18.423515530625|-18.494772347156|-18.494772347156|-18.596324259784|-18.596324259784||-18.645915356771|-19.006573190839|-19.226747820278|-19.310275101552|-19.455194150992|-19.455194150992|-19.455194150992|-19.455194150992|-19.521537630141||||||||-19.521537630141|-19.702863792947|-19.702863792947|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.210914127992|17.18331744566|17.18331744566|17.18331744566||17.073130262058|16.861811783756|16.765901833602|16.398225022497|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938
09439|103438|/equities/hua-nan-fin|MSCI_EEM||25.183343346249|25.183343346249|25.069710282243|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005|-26.148687289005||-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624||-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|||-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624||-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.206658070624|-26.637953009142|-26.742170349242|-26.757617781047|-26.757617781047|-26.95013048636|-27.158479399009|-27.514976283492|-27.516641268666|-27.532657428503|-27.532657428503|-27.532657428503|-27.532657428503|-27.532657428503|-27.605730794006|-27.609145347866|-27.832384419212|-28.316821499777|-28.316821499777|-28.316821499777|-28.316821499777|-28.316821499777|-28.316821499777|26.451641227482|26.451641227482|26.401622163422|26.401622163422|26.401622163422|26.401622163422|||26.401622163422|26.401622163422|26.401622163422|26.401622163422|26.401622163422|26.401622163422|26.401622163422|26.274024816759|26.115583362853|26.086522550096|26.086522550096|26.041693557327|26.041693557327|25.751882302568|25.443758898096|25.309586984897|25.309586984897|25.309586984897|25.309586984897|25.309586984897|25.309586984897|25.208748702386|25.208748702386|25.090276272406|24.905862524895|24.695403843884|24.406003931899|-25.646598471707|-25.646598471707|-25.646598471707|-25.646598471707||-25.646598471707|-25.646598471707|-25.646598471707|-25.646598471707|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.64031660547|24.629094635878|24.629094635878|24.537883373801|24.18653699723|24.120042282083|24.120042282083|24.120042282083|23.586159235613|23.081842535487|22.81955864811||22.81955864811|21.996732848486|-23.328441674251|-23.328441674251|-23.328441674251|-23.328441674251|-23.328441674251|-23.328441674251|-23.328441674251|-23.328441674251|-23.491125835852|22.456542935303|22.456542935303|22.456542935303|22.456542935303|22.416519771458|22.416519771458|||22.416519771458|22.416519771458|22.416519771458|22.324239015091|22.324239015091|22.324239015091|22.251931772749|22.213115557383|22.213115557383|22.213115557383|22.213115557383|22.213115557383|22.213115557383|22.095128969297|21.855698430919|21.486357792395|21.486357792395|21.454286160488|21.325430601563|21.325430601563|21.325430601563|21.325430601563|21.325430601563|21.325430601563|21.25881144043||21.169541671192|21.169541671192|21.169541671192|21.169541671192|21.169541671192|21.169541671192|21.160923811325|21.160923811325|21.160923811325||||||||21.160923811325|21.15658160992|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.894844996623|-21.994271264795|-22.349190378988|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854||21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854
09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM||405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|405.27349936682|402.94277707424|-430.28360855032|-430.28360855032|-431.31512061146|-440.76011057814|-440.76011057814|-440.76011057814||-446.84456730904|-447.85507478783|-453.71614171337|-453.71614171337|-454.90682412596|-455.02616478184|-455.02616478184|-455.02616478184|-460.02907197982|-463.86563553314|-464.17908522268|-464.17908522268|-464.17908522268|-464.17908522268||-464.17908522268|-468.08787246964|-472.95874718849|-477.92638576499|||-479.39042862776|-483.01714291974|-486.75833011834|-486.75833011834|-486.75833011834|-486.75833011834|-486.75833011834|-486.75833011834|-486.75833011834|-486.75833011834||-486.75833011834|-486.75833011834|-486.75833011834|-486.75833011834|-486.75833011834|-486.75833011834|-491.64814457594|-493.55349397326|-500.8927710814|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-512.54853713038|-515.74837458931|-520.99819398812|-525.94243776458|-537.61539820848|-537.61539820848|-537.61539820848|-537.61539820848|-550.8955533438|-550.8955533438|||-565.43950371533|-577.7105596837|-596.06728853745|552.84632358217|552.84632358217|552.84632358217|552.84632358217|552.84632358217|552.84632358217|552.84632358217|552.84632358217|552.84632358217|545.60702620241|539.56336244712|531.34983018163|531.34983018163|520.83314464625|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148||-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-544.1201883148|-550.41115870692|-550.41115870692|-550.41115870692|-550.41115870692|-550.41115870692||-550.41115870692|-550.41115870692|-550.41115870692|-550.41115870692|-550.41115870692|-550.41115870692|-556.40128745213|-573.39031939126|-580.64927214164|-580.64927214164|-580.64927214164|-588.33252460182|-592.23768469361|-592.23768469361|-599.41689468347|-599.41689468347|-600.62988298163|||-600.79782794634|-600.79782794634|-600.79782794634|-600.79782794634|-600.79782794634|-600.79782794634|-625.49758660704|573.84807783957|573.84807783957|573.84807783957|573.84807783957|573.84807783957|573.84807783957|573.84807783957|573.84807783957|573.84807783957|573.84807783957|573.84807783957|573.84807783957|557.49786426619|-590.5232348437|-590.5232348437|-590.5232348437|-590.5232348437|-590.5232348437||-590.5232348437|-590.5232348437|-590.5232348437|-590.5232348437|-590.5232348437|-590.5232348437|-590.5232348437|-590.5232348437|-599.24803871523||||||||-607.7133590058|-607.7133590058|-607.7133590058|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-626.1553387863||582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969
09441|103546|/equities/innolux|MSCI_EEM||-16.178902690028|-16.178902690028|-16.433122504937|-16.433122504937|-16.433122504937|-16.433122504937|-16.433122504937|-16.433122504937|-16.433122504937|-16.433122504937|-16.433122504937|-16.433122504937|15.222691713267|15.222691713267|15.222691713267|15.222691713267|15.222691713267|15.222691713267|15.222691713267|15.222691713267|15.222691713267||15.222691713267|15.222691713267|15.222691713267|15.222691713267|15.222691713267|15.222691713267|14.920495503469|14.920495503469|14.920495503469|14.678925654308|14.678925654308|14.678925654308|14.678925654308|14.678925654308||14.678925654308|14.678925654308|14.678925654308|14.664165153937|||14.664165153937|14.664165153937|14.562857999278|14.562857999278|14.210627508105|14.210627508105|14.206252574856|14.068057907881|-15.602136645981|-15.602136645981||-15.602136645981|-15.602136645981|-15.602136645981|-15.602136645981|-15.602136645981|-15.641262834016|-15.962514471945|-16.211126936737|-16.340141072608|14.878245102983|14.878245102983|14.878245102983|14.878245102983|14.878245102983|14.878245102983|14.878245102983||||||||-16.13138053218|-16.13138053218|-16.13138053218|-16.13138053218|-16.13138053218|-16.13138053218|-16.13138053218|-16.629359038928|14.210969047815|14.210969047815|14.210969047815|14.210969047815|14.210969047815|14.210969047815|||14.210969047815|14.210969047815|14.210969047815|14.210969047815|14.176076550252|13.945852422593|13.945852422593|13.945852422593|-15.497865639488|-15.497865639488|-15.497865639488|-15.497865639488|-15.497865639488|-15.497865639488|-15.497865639488|-15.497865639488|-15.711516974547|-15.932241676227|-16.060823756209|-16.656470702479|-16.679411806872|14.817319218526|13.999799640322|13.266444585218|13.20438268173|13.154869529806|-14.241605194068|-14.241605194068|-14.241605194068|-14.254561326743|-14.373810851997||-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.373810851997|-14.56812274503|-14.667358796324|-14.768163306212|-14.768163306212|-14.768163306212|-14.768163306212||-14.768163306212|-14.768163306212|-14.768163306212|-14.768163306212|-14.768163306212|-14.768163306212|-14.768163306212|-15.134003809253|-15.134003809253|-15.134003809253|-15.282226221606|-15.576204873952|-15.576204873952|-15.910858086223|-15.910858086223|-15.910858086223|-15.910858086223|||-15.910858086223|-15.910858086223|-15.910858086223|-15.910858086223|-15.910858086223|-15.910858086223|-15.910858086223|-15.910858086223|-15.910858086223|-15.910858086223|-15.910858086223|-16.098175185118|-16.115878678036|-16.115878678036|-16.115878678036|-16.120257870088|-16.120257870088|-16.120257870088|-16.120257870088|-16.403064268309|-16.406899035325|-16.406899035325|-16.406899035325|-16.406899035325|-16.406899035325||-16.577110463106|-16.838455815804|15.305633432583|15.305633432583|15.305633432583|15.305633432583|15.305633432583|15.305633432583|15.305633432583||||||||15.305633432583|15.305633432583|15.305633432583|15.305633432583|15.305633432583|15.305633432583|15.195147707414|14.997386193222|14.971774307232|14.971774307232|14.740859684393|14.600752800391|14.600752800391|13.992451814727|13.992451814727|13.992451814727|13.992451814727|13.992451814727|13.992451814727|13.992451814727|13.992451814727|13.388835540432|13.365275540167|13.365275540167|13.365275540167||13.205521443981|13.205521443981|13.205521443981|12.861690790011|12.585212211425|12.350235970611|-13.05842188308|-13.05842188308|-13.05842188308|-13.242690652712|-13.319656524508
09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH||-280.70871986053|-280.70871986053|-280.70871986053|-280.70871986053|-280.70871986053|-280.70871986053|-280.98191095614|-281.65359377301|-281.65359377301|-282.12324248699|-282.12324248699|-282.12324248699|-283.22026942998|-285.13363269998|-287.28736966665|-290.37485518516|-292.13872798351|-292.54163948582|-292.54163948582|-293.96293276202|-296.12548084669||-304.5475466929|-304.5475466929|-304.5475466929|-304.5475466929|-304.5475466929|-305.38616299211|-306.87351443568|-307.3308023711|-307.3308023711|-307.3308023711|-307.3308023711|-307.39533596789|-308.74503119086|-308.74503119086||-308.74503119086|-308.74503119086|-308.74503119086|291.26358158128|||291.26358158128|291.26358158128|291.26358158128|291.26358158128|291.26358158128|286.23731286809|284.59701429788|283.71890477542|281.0487830838|278.99864787089||277.83183096765|277.15349502179|277.15349502179|274.53105013228|274.53105013228|274.53105013228|274.53105013228|274.53105013228|274.53105013228|274.53105013228|274.53105013228|274.53105013228|274.53105013228|274.53105013228|274.47894459143|271.05993843492|269.89924703537|269.89924703537|269.89924703537|269.89924703537|269.89924703537|269.89924703537|269.89924703537|269.89924703537|268.61027448375|267.92808275972|267.53120306636|-281.42809317733|-281.42809317733|-281.42809317733|-281.42809317733|-282.00381873744|-282.00381873744|274.12919240406|274.12919240406|274.12919240406|274.10702765933|||274.10702765933|273.92624846283|273.92624846283|273.92624846283|273.92624846283|273.92624846283|273.92624846283|273.00138718092|272.74092891758|272.74092891758|272.74092891758|270.46214324176|269.62460360196|269.36139226902|269.36139226902|269.36139226902|269.36139226902|269.36139226902|269.36139226902|269.36139226902|269.17932474335|268.41891943624|268.41891943624|268.02102159582|-275.48138463934|-275.48138463934|-275.48138463934|-275.48138463934|-275.48138463934|-275.48138463934|-275.48138463934||-275.48138463934|-275.48138463934|-275.48138463934|-275.48138463934|-275.48138463934|-275.48138463934|-275.48138463934|-276.00709404371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371||268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.71249902371|268.09722113745|265.44135681939|264.62928535488|||263.97698372765|263.41887080849|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.30600686398|263.01269803015||263.01269803015|263.01269803015|262.6161838548|262.6161838548|262.6161838548|262.46085803466|262.46085803466|262.46085803466|262.46085803466||||||||262.46085803466|262.46085803466|261.40095337185|-269.74882299772|-269.74882299772|-270.31016308141|-270.31016308141|-270.31016308141|-270.31016308141|-270.48351453491|-271.30680806778|-271.30680806778|-271.57939267628|-271.57939267628|-272.42154741809|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951||-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|266.12925930411|266.12925930411|266.12925930411
09443|103237|/equities/yageo-corp|MSCI_EEM||-551.00748845022|-551.00748845022|-566.5638760558|-568.77682678829|-568.77682678829|-568.77682678829|-568.77682678829|-572.64091865365|-573.39619586871|-573.39619586871|-581.4402176319|-582.05184255197|-582.05184255197|-582.05184255197|-582.05184255197|-582.05184255197|-582.05184255197|-582.05184255197|-587.05760283553|-588.39827510559|-588.39827510559||-614.72030567288|-638.52256185875|-646.63617984306|-647.37353315895|-649.30392573217|-651.78213970241|-653.82625712051|-653.82625712051|-653.82625712051|-653.82625712051|-653.82625712051|-653.82625712051|-653.82625712051|-653.82625712051||-661.87809521051|-661.87809521051|-665.42974717347|-665.42974717347|||607.55197809257|607.55197809257|607.55197809257|607.55197809257|590.94664232507|-631.65647483845|-631.65647483845|-631.65647483845|-631.65647483845|-631.65647483845||-631.65647483845|-631.65647483845|-631.65647483845|-631.65647483845|-646.22941648716|-661.47712943018|-662.47458825576|-664.29578797007|-664.29578797007|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-667.33468922218|-682.57206544435|-695.15138155464|-695.15138155464|-695.15138155464|-695.15138155464|-702.14317155184|-702.14317155184|||-724.4103273319|-736.59706644734|739.42827848437|739.42827848437|739.42827848437|739.42827848437|729.37761108968|729.37761108968|729.37761108968|716.40014364228|716.40014364228|716.40014364228|716.40014364228|716.40014364228|716.40014364228|716.40014364228|716.40014364228|716.40014364228|716.40014364228|716.40014364228|716.40014364228|716.40014364228|686.27793738031|675.36437486701|671.73819429668|667.54243810742|656.10270900824|647.28078778694|641.65635998619|641.65635998619|641.65635998619||641.65635998619|631.2848444291|629.76093825455|627.40104250506|627.24202778402|627.24202778402|626.89756516546|626.89756516546|625.66396129496|618.07106810551|612.15765500524|612.15765500524|612.15765500524|612.15765500524|612.15765500524|612.15765500524|612.15765500524|612.15765500524|612.15765500524|612.15765500524|612.15765500524|612.15765500524|612.15765500524|610.18882716768|610.18882716768|610.18882716768|591.85657675023||591.85657675023|585.28508527803|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|582.17887534244|||578.97652815826|576.5294757314|569.366084146|560.57342682889|555.20653642015|555.20653642015|555.20653642015|555.20653642015|555.20653642015|555.20653642015|555.20653642015|555.20653642015|555.20653642015|551.52474131708|551.52474131708|551.52474131708|541.36082368565|-572.23055326935|-572.23055326935|-572.23055326935|-572.23055326935|-572.23055326935|-572.23055326935|-572.23055326935|-572.23055326935||-572.23055326935|-574.14505918816|-577.21673243129|-577.48515204541|-577.48515204541|-577.48515204541|-577.48515204541|-577.48515204541|-578.57426178445||||||||-578.57426178445|-580.43451547936|-580.43451547936|-580.43451547936|-586.98279497706|-588.36147528032|-588.36147528032|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-592.9246332945|-604.91625921611|-611.40695468456|-612.22994964951|-616.76536993767|-616.76536993767|-630.94490115762||589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859
09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER||-31.656145680246|-31.656145680246|-32.248494691647|-32.457008543825|-32.457008543825|-32.457008543825|-32.457008543825|-32.457008543825|-32.457008543825|-32.457008543825|-32.881182059359|-32.881182059359|-33.781869421084|-34.305857954146|-34.305857954146|-34.305857954146|-35.134285513694|-35.434755148459|-35.434755148459|-35.434755148459||-35.688615814368|-35.917907731975|-36.403229202656|-36.973034185202|-37.247816609046|-37.467016377604|-37.988352844623|-38.583119996164|-38.583119996164|-38.583119996164|-38.583119996164|-38.583119996164|-38.583119996164|-38.583119996164|-38.7312438044|35.865106062862|35.865106062862|35.865106062862|35.865106062862|35.865106062862|35.865106062862|35.865106062862|35.865106062862|35.865106062862|35.865106062862|35.865106062862|35.865106062862|35.65567425089|34.409083772555|33.865647025522|33.261830113129|33.237952123535|33.237952123535|33.237952123535|33.237952123535|33.237952123535|33.237952123535|33.237952123535|32.584819329683|32.584819329683|32.324798916119|32.249929687475|32.249929687475|32.249929687475|32.108255250691|31.597265079132|31.597265079132|31.597265079132|||31.597265079132|31.597265079132|31.597265079132|31.230294362827|30.022550945066|29.197276729767|28.410863605279|-30.825487378087|-30.825487378087|-30.825487378087|-30.825487378087|-30.825487378087|-30.825487378087|-30.825487378087|-31.492208642922|-31.616342724652|-32.32371435043|29.53626244347|29.53626244347|29.53626244347|29.53626244347||29.53626244347|29.53626244347|29.53626244347|29.53626244347|29.53626244347|29.53626244347|28.209735793987|27.746928342094|27.510475723732|27.478305490799|27.455932862459|27.455932862459|27.276037064855|26.959485839544|-29.002077058989|-29.002077058989|-29.002077058989|-29.002077058989|-29.002077058989|-29.002077058989|-29.002077058989|-29.002077058989|-29.002077058989|-29.036569583718|-29.036569583718|-29.036569583718||-29.036569583718|-29.036569583718||-29.036569583718|-29.036569583718|-29.036569583718|-29.036569583718|-29.036569583718|-29.036569583718|-29.036569583718|-29.036569583718|-29.337854372467|26.731903497705|26.731903497705|26.731903497705|26.731903497705|26.731903497705|26.731903497705|26.731903497705|26.731903497705|-29.62002692812|-29.62002692812|-29.62002692812|-29.62002692812|-29.62002692812|-29.62002692812|-29.62002692812|-29.62002692812|-29.62002692812|-29.86947330494|-30.235526127498|-30.284251215994||-30.284251215994|-30.284251215994|-30.284251215994|-30.284251215994|-30.284251215994|-30.284251215994|-30.284251215994|-30.421781408025|-30.421781408025|-30.421781408025|-30.421781408025|-30.802816805076|-30.802816805076|-31.153129507912|||-32.806254733285|-33.89306096311|-34.239772039804|-34.239772039804|-34.239772039804|-34.239772039804|||-34.239772039804|-34.239772039804|-34.239772039804|-34.574746668508|-34.960830437|-35.181477797093|-35.198147383465|-35.198147383465|-35.198147383465|-35.198147383465|-35.198147383465|-35.198147383465|-35.597939799377|-35.622710676269|-35.644678190104|-36.291309651127|-37.243124123404|34.428527037349|34.428527037349|34.428527037349|34.428527037349|34.428527037349|34.428527037349|34.428527037349|33.406695012745|32.774103408055|32.552609434804|32.552609434804|32.552609434804|32.552609434804|32.386916335501|32.386916335501|32.386916335501||32.32157429951|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.128421626939|-34.282514161515|-34.282514161515|-34.282514161515|-34.963902970871|32.738919906533|32.738919906533|32.738919906533|32.738919906533|32.738919906533|32.738919906533|32.647112499588|32.647112499588|32.647112499588|32.401991310082|32.401991310082||32.24387766516|32.110892463469|32.110892463469|||32.110892463469|32.110892463469|32.110892463469|31.967657487419|31.186286732915|30.681986064119
09445|32497|/equities/anhui-conch-cement|MSCI_EEM||-22.749229913747|-22.785255650454|-22.825284564686|-22.922538214472|-23.247264576782|-23.630294058974|-23.842560117506|-23.842560117506|-23.842560117506|-23.842560117506|-23.842560117506|-24.261177505678|-24.440197164952|-24.935741514211|-24.935741514211|-24.935741514211|-24.935741514211|-24.935741514211|-24.935741514211|-24.935741514211|-25.25359810639|-25.25359810639|-25.25359810639|-25.25359810639|-25.25359810639|-25.25359810639|-25.253997895989|-25.368330741231|-25.403700908361|-25.630803960265|-25.630803960265|-25.981452357705|-25.981452357705|-25.981452357705|-26.161979224868||-26.161979224868|-26.285532132991|22.68391103876|22.68391103876|21.204346764224|20.757606625709|20.664008167224||20.546119825527|19.173466621157|17.341073815819|17.248971745699|16.167745375334|-17.996042054945|-17.996042054945|-17.996042054945||-17.996042054945|-17.996042054945|-17.996042054945|-17.996042054945|-17.996042054945|-18.005437156554|-18.005437156554||-18.005437156554|-18.005437156554|-18.005437156554|-18.005437156554|-18.005437156554|-18.005437156554|-18.209374821844|-18.522638546827|-18.682269210436|-18.682269210436|-18.720456311263|-18.720456311263|-19.210506224144|-19.370624406235|-19.370624406235|-19.432916490123|-19.627685061081|-19.736316882884|-19.837018237418|-19.967118102605|-19.967118102605|-19.967118102605|-19.967118102605|-19.967118102605|-19.967118102605|-20.451920397895|18.522165491213|18.522165491213|18.522165491213|18.522165491213|18.522165491213|18.522165491213|18.522165491213|18.522165491213|18.522165491213|18.522165491213|18.493517030201|18.478337522671|18.478337522671|18.478337522671|18.408165793259|18.408165793259|18.408165793259|18.137406301321|17.777118629682|17.610131416572|-19.425436938648|-19.425436938648||-19.425436938648|-19.425436938648|-19.425436938648|-19.425436938648|-19.425436938648|-19.425436938648|-19.425436938648|-19.425436938648|-19.425436938648|-19.425436938648|-19.704491277836|-19.704491277836|-19.779433829147|-20.062704729326||-20.317450178207|-20.48716623313|-20.842406823975|-21.090451852858|-21.227168127762|18.974461854863|18.974461854863|18.974461854863|18.974461854863|18.974461854863|18.974461854863|18.974461854863|18.974461854863|18.974461854863|18.974461854863|18.80495666284|18.375507818534||17.991181899091|17.991181899091|17.753535960538|17.16726178419|17.16319194015|17.16319194015|17.16319194015|17.16319194015|16.72687949269||16.678756280398|16.505283721791|16.341426514372|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.79742733798|-17.807141694333|16.266671887266||16.266671887266|16.266671887266|||16.266671887266|16.266671887266|16.266671887266|16.266671887266|16.266671887266|16.266671887266|16.266671887266|16.266671887266|16.266671887266|16.232968691573|16.192343673569|16.192343673569|16.192343673569|16.080382728424|15.743758307394|15.720354549498|15.720354549498|15.720354549498|15.720354549498|15.720354549498|15.720354549498|15.720354549498|15.688318477696|15.688318477696|15.688318477696|15.287019873798|15.072244380514|-17.11658706846|-17.11658706846|-17.11658706846|-17.11658706846|-17.11658706846|||-17.11658706846|-17.11658706846|-17.11658706846|-17.11658706846|-17.11658706846|-17.165539355216|-17.165539355216|-17.203968944016|-17.203968944016|-17.203968944016|-17.203968944016|-17.203968944016|-17.203968944016|-17.203968944016|-17.203968944016|-17.758855225712|-17.88761570947|-18.324017238801|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755||-18.352016119755|-18.352016119755|-18.352016119755|||-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755
09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM||-13000.9134329|-13046.802290656|-13046.802290656|-13046.802290656|-13046.802290656|-13535.487246291|-13535.487246291|-13535.487246291|-13535.487246291|-13535.487246291|-13535.487246291|-13622.208051435|-13967.405001771|-13967.405001771|-14374.116668634|-14841.129631816|12395.569265756|12395.569265756|12395.569265756|12395.569265756|12395.569265756|12395.569265756|12395.569265756|12395.569265756|12395.569265756|12283.576961951|11804.252179945|11091.669088828|10989.576765365|10705.474183738|10159.693537487|9916.9726735165|9916.9726735165|9916.9726735165|9916.9726735165|9916.9726735165|9916.9726735165|9916.9726735165|9916.9726735165|9916.9726735165|9916.9726735165|9485.0251927961|9458.0144725306|9458.0144725306|9458.0144725306|9458.0144725306|9458.0144725306|9458.0144725306||9296.1776029226|9296.1776029226|9296.1776029226|-10905.640132473|-10905.640132473|-10905.640132473|-10905.640132473|-10905.640132473|-10905.640132473|-10905.640132473|-11209.433480525|-11351.399358673|-11351.399358673|-11481.943731859|-12201.10414651|-12374.837940567|-12991.98660063|-13474.3740007|-13788.193334111|11897.777130197|11897.777130197|11897.777130197|11897.777130197|11897.777130197|11897.777130197|11897.777130197|11897.777130197|11897.777130197|11897.777130197|11897.777130197|11897.777130197||11897.777130197|11897.777130197|11897.777130197|11897.777130197|11897.777130197|11897.777130197|11897.777130197|11730.530144664|11537.977938515|11526.142153906|11209.573892315|11209.573892315|11209.573892315|11209.573892315|11209.573892315|11209.573892315|11190.480113969|11190.480113969|11139.761882453|11139.761882453|11139.761882453|11139.761882453|11139.761882453|11004.394198375|11004.394198375|11004.394198375|11004.394198375|11004.394198375|11004.394198375|11004.394198375|11004.394198375|11004.394198375|10894.104664861|10685.671849845|-12786.200858871|-12786.200858871|-12786.200858871|-12786.200858871||-12786.200858871|-12834.834287635|-12855.260319594|-12912.789243993|-13113.654715548|-13507.005239498|-13793.228043887|-13925.975604319|-14472.806227021|-15065.673585578|-15108.637317309|-15353.041463677||13069.25529242|13069.25529242|13069.25529242|13069.25529242|13069.25529242|13069.25529242|13069.25529242|12597.734928913|12597.734928913|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792||12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12298.38631792|12284.707019911|11819.452244345|11577.360795488|11577.360795488|10740.067550542|10278.408389491|10012.398210546|9614.9792722786|9614.9792722786|||9526.6032541544|9526.6032541544|9526.6032541544|9453.892504616|9394.2138940178||9339.5454107877|9339.5454107877|9339.5454107877|9339.5454107877|-11546.651847343|-11546.651847343|-11546.651847343|-11546.651847343|-11546.651847343|-11546.651847343|-11546.651847343|-11546.651847343|-12116.526972029|-12116.526972029|-12242.621391285|-12242.621391285|-12242.621391285|-12242.621391285|-12242.621391285|-12242.621391285|-12242.621391285|-12242.621391285|-12242.621391285|-12562.425792621|-12562.425792621|-12562.425792621|-12562.425792621|-12562.425792621|-12948.75088069|-13518.278756322|-13926.809729247|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414||12010.538969414|12010.538969414|11821.598854904|||11629.38761656|11562.152907289|11526.947674766|11205.997416406|10677.512650548|
09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM||-4.708391742099|-4.7437686436581|-4.7829857894432|-4.7829857894432|-4.8184146096503|-4.8184146096503|-4.8184146096503|-4.8184146096503|-4.8184146096503|-4.8184146096503|-4.8184146096503|-4.8184146096503|-4.82601610049|-4.8805733082955|-4.8834286734831|-4.8834286734831|-4.8834286734831|-4.8834286734831|-4.8834286734831|-4.8834286734831|-4.9384303354642|-4.9384303354642|-4.989367275704|-5.0637411334659|-5.121379161162|-5.1681990361686|-5.2141101864174|-5.2345671153946|-5.2372968436262|-5.3175521427814|-5.372197544518|-5.372197544518|-5.372197544518|-5.3785528473754|-5.3899831608188||-5.3899831608188|-5.3899831608188|4.7332305845346|4.7332305845346|4.6208116938368|4.6197909171598|4.6142122276643||4.2397970660531|4.2397970660531|4.2397970660531|4.2019967485361|4.0733298117246|3.9792553908654|-4.3084641851149|-4.3084641851149||-4.3084641851149|-4.3084641851149|-4.3084641851149|-4.3084641851149|-4.3084641851149|-4.3566269783137|-4.3584742444486||-4.3949065200746|-4.3949065200746|-4.4443405725625|-4.4720452204972|4.1889061893956|4.1889061893956|4.1889061893956|4.1889061893956|4.1432288185243|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.4135486716856|-4.487831949617|-4.5520355960015|-4.5705952401828|-4.5941790703758|-4.5941790703758|-4.5941790703758|-4.5941790703758|-4.5941790703758|-4.6007547250307|-4.6241717196081|-4.6453983209009|4.2599287452403|4.2599287452403|4.2599287452403||4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403||4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2599287452403|4.2188626942447|4.2188626942447|4.1942916642086|4.1203241094899||4.0762643471853|4.0762643471853|4.0452936375026|3.8741894960262|3.8741894960262|3.8523177675228|3.8523177675228|3.8523177675228|-4.1699317219378||-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378|-4.1699317219378||-4.237701919622|3.9399399638539|||3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.9399399638539|3.8954888582633|3.8138767083934|3.7409739053306|3.7341653432445|3.7341653432445|3.6829615131568|3.6332069236682|||3.6332069236682|3.6332069236682|3.6332069236682|3.5396742907548|3.4855237614697|3.4855237614697|3.4782916922037|3.4782916922037|3.4782916922037|3.4782916922037|3.4486574352521|3.4040638275431|3.3161819585481|-3.6627340101032|-3.6627340101032|-3.6627340101032|-3.6647043518256|-3.6763381088256|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148||3.4763268699148|3.430399718411|-3.7272785751945|||-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945
09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH||-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202||-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-117.6190746202|-118.10688224716|-118.10688224716|-118.3301817515||-118.3301817515|-118.3301817515|-118.3301817515|-120.17242416834|||112.53504872914|112.53504872914|112.53504872914|112.53504872914|112.53504872914|112.53504872914|112.09449858793|110.81728220732|110.81728220732|110.21364689702||109.59849655225|109.33710089472|109.33710089472|109.33710089472|108.18011210524|108.00568011693|107.06186679659|106.40983355676|106.40983355676|106.40983355676|106.40983355676|105.51092617418|104.9288068602|104.72645206689|104.11310297241|104.11310297241|104.11310297241|103.07011441379|102.43901601533|102.18224001703|101.48026668559|101.11696298399|100.90773664888|100.78637405431|100.40185138954|100.40185138954|100.40185138954|100.40185138954|100.40185138954|100.40185138954|-109.65737811854|-109.65737811854|-109.65737811854|-109.65737811854|-109.65737811854|-109.65737811854|-109.65737811854|||-109.65737811854|-109.65737811854|-109.65737811854|-109.65737811854|-109.65737811854|-109.65737811854|-109.84153124282|-110.7405902698|-111.29510029978|-111.91122255531|-113.59580283924|-116.02311426582|104.68571431301|104.68571431301|104.68571431301|103.9285714589|103.79537719752|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496||-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|-107.52796421496|103.641077252|103.641077252|103.641077252|103.641077252|103.29564139111|103.24153258162|103.24153258162|103.01836953514|102.63152170571|102.39613522856|102.24522867724|102.24522867724|101.5780318636|101.39225762622|101.33720604337|101.33720604337|101.33720604337|101.33720604337|101.33720604337||101.33720604337|101.33720604337|101.33720604337|101.33720604337|101.33720604337|101.33720604337|101.33720604337|101.33720604337|101.33720604337|101.33720604337|101.33720604337|101.33720604337|100.84904807047|100.84904807047|100.84904807047|100.81843174892|100.81843174892|||100.81843174892|100.81843174892|100.15936860991|99.573294580141|99.573294580141|98.664771755713|97.927523410075|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.686179562394||97.686179562394|97.686179562394|97.686179562394|97.686179562394|97.184646840431|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066||||||||-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.826095271124|-100.02344181804|97.28485147218|97.28485147218|97.28485147218|-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759||-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759|-100.01737665765|-100.23598050665|97.635993625798|97.635993625798|97.635993625798|97.635993625798
09449|13194|/equities/qa-islamic-bk|MSCI_EEM||-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|||-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.462611191038|-21.912345878023|20.620394681978|20.620394681978|20.620394681978|20.620394681978|20.620394681978|20.477132956774|20.477132956774|20.477132956774|20.477132956774|20.477132956774|20.477132956774|20.477132956774|20.477132956774|20.477132956774|20.477132956774|20.477132956774|20.351258243224|20.176397602979|19.984887221592|19.876541670977|19.727267539963|19.667106629447|19.667106629447|19.667106629447|19.667106629447|19.667106629447|19.667106629447|19.521229957029|19.491367788762|19.218009568865|19.218009568865|19.218009568865|19.218009568865|19.218009568865|19.218009568865|19.218009568865|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.095839182093|19.040375991612|18.87430720412|18.742009322768|18.529454196962|18.384393653906|18.191547881273|18.031721020967|17.953023382061|17.842247905591|17.75416336044|17.593515395946|17.367794566493|-17.933633998718|-17.933633998718|-17.933633998718||||-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-17.933633998718|-18.121260647074|-18.368622466475|-18.384826365036|-18.384826365036|-18.384826365036|-18.522585328997|-18.541761010422|-18.63831527096|-18.63831527096|-18.63831527096|-18.63831527096|-18.643128896886|-18.684727605397|-18.684727605397|-18.777474968758|-18.784742311845|-18.784742311845|-18.784742311845|-18.784742311845|-18.784742311845|-18.784742311845|-18.784742311845|-18.809157641077|-18.865175122844|-18.932417731403|-19.210463370348|-19.349959308864|-19.477732056778|-19.523821308928|-19.523821308928|-19.523821308928||||-19.523821308928|-19.523821308928|-19.523821308928|-19.523821308928|-19.669533815302|-19.669533815302|-19.826703378798|-20.058559653099|-20.124511132566|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586||19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.379473829586|19.269288169403|19.269288169403|19.250045860574|19.250045860574||18.996106451879|18.996106451879|18.863910310944|-20.127966672946|-20.127966672946|-20.369407846717|-20.416883181811|-20.416883181811|-20.416883181811|-20.416883181811|-20.765981143582|-20.929287799348|-20.929287799348|-20.929287799348|-20.929287799348|-20.929287799348|-20.929287799348|-21.208097228463|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311||20.116569320311|20.116569320311|20.116569320311|20.116569320311|19.666743375582|19.039714285314|18.789127293097|18.651251941772|18.296946585015||
09450|50547|/equities/cezp?cid=50547|MSCI_EEM||917.68572270339|917.68572270339|917.68572270339|917.68572270339|916.59524744821|910.32805272023|898.50339191137|895.8926576793|895.71406408811|882.29340454234|878.52301197496|878.52301197496|878.52301197496|878.52301197496|878.52301197496|878.52301197496|878.52301197496|878.52301197496|878.52301197496|870.77556886107|868.49352040012|868.49352040012|868.49352040012|868.49352040012||868.49352040012|862.4650226668|853.98891407422|-878.79982882992|-878.79982882992|-878.79982882992|-878.79982882992|-878.79982882992|-882.05536536657|-883.58929485175|-883.71032761306|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-884.76213996197|-886.98571106885|-887.59523452095|-887.91870304656|-887.91870304656|-887.91870304656|-892.52078116285|-894.88420129206|-897.52366452074|-897.52366452074|-897.52366452074|-897.52366452074|-899.85962724526|-900.37180805029|-901.10756450032|-909.2028494448|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727||-918.18540061727|-918.18540061727|-918.18540061727|-918.18540061727|-922.37266735252|-925.74740816946|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|923.41956599889|920.07729555432|914.8914395048|914.87937722755|909.00486358617|907.25540398464|899.36711553848|894.79679504276|894.46866115862|888.90962350958|888.11681914763|888.11681914763|879.37979905292|870.39422116991|864.57266278452|864.57266278452|864.57266278452|859.95390467224|859.95390467224|856.22656074694|852.77951194104|852.08834660116||836.34816289017|-887.31666223571|-887.31666223571|-887.31666223571||-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-887.31666223571|-889.65740248413|-891.8415583157|-895.962842573|-900.26416334857|||-900.26416334857|-900.26416334857|-900.26416334857|-910.0990703873|829.9940735428|829.9940735428|829.9940735428|826.27119282533|824.51432486329|824.51432486329|824.51432486329|806.54369429254|-857.9378119688|-857.9378119688|-857.9378119688|-857.9378119688|-857.9378119688|-857.9378119688|-857.9378119688|-863.31979107645|-867.24421230716|-868.27059224545|-868.27059224545|-868.27059224545|-868.27059224545|-868.27059224545|-868.27059224545|-868.27059224545|-869.46732471717|-871.74413156099|-871.74413156099|-871.74413156099|-871.74413156099|-886.52125728999|-892.74584143332|-906.21760159258|-913.71400176953|-915.34889085504|-918.77654539449|-922.10684616603|-922.10684616603|-928.69491929497|-928.69491929497|-928.69491929497|-936.35722811381|-936.35722811381|-936.35722811381|-949.73025345979|-966.0613927331|-968.29043637011|-974.51715152235|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802||-979.22297291802|-979.22297291802|-979.22297291802|||-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-989.91441435336|-996.65977080661
09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM||36.781004848179|36.645558611217|-39.517517647548|-39.517517647548|-39.816688097631|-40.287983723388|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494||-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494||-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|||-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494|-40.309656375494||-40.309656375494|-40.468404373817|-40.468404373817|-40.637115462282|-40.672226048854|-40.672226048854|-40.672226048854|-40.672226048854|-40.672226048854|39.154485007085|39.154485007085|39.154485007085|39.154485007085|39.154485007085|39.154485007085|39.154485007085|39.154485007085|39.154485007085|39.154485007085|39.154485007085|39.154485007085|39.154485007085|-41.744192782856|-41.744192782856|-41.744192782856|-41.744192782856|-41.744192782856|-41.744192782856|-41.744192782856|-41.744192782856|-41.744192782856|-42.851879852587|-43.571534017252|-43.680904969667|-43.680904969667|-43.95378452881|-44.070870893353|||-44.320411171244|-44.333788410079|-44.890320794728|-45.344799484309|-45.569222412171|-46.379260991358|-46.379260991358|-46.379260991358|-46.379260991358|-46.907514331896|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065||44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|44.91064773065|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007|-47.677637430007||-47.677637430007|-47.677637430007|-47.677637430007|-47.852932766604|-48.279569095609|-48.279569095609|-48.279569095609|-48.455077111983|45.674973455412|45.674973455412|45.674973455412|45.674973455412|45.674973455412|45.674973455412|45.674973455412|45.674973455412|45.674973455412|||45.674973455412|45.674973455412|45.674973455412|45.674973455412|45.519416773035|45.371701396799|45.371701396799|45.371701396799|45.371701396799|45.004667667654|44.871851607723|44.526670916781|44.526670916781|44.38796751577|44.061630700235|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683||-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.700705824683|-45.981339678046||||||||-46.00982182211|-46.139810283411|-46.139810283411|-46.139810283411|-46.2081483056|-46.2081483056|-46.2081483056|-46.2081483056|-46.213890625407|-46.213890625407|-46.213890625407|-46.213890625407|-46.213890625407|-46.213890625407|-46.943211000683|44.934559930265|44.934559930265|44.934559930265|44.934559930265|44.934559930265|44.934559930265|44.934559930265|44.934559930265|44.934559930265|44.934559930265||44.934559930265|44.877288090852|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985
09452|103285|/equities/advantech-co-ltd|MSCI_EEM||328.65334720822|328.65334720822|328.65334720822|328.65334720822|328.65334720822|322.97594134247|314.58437926941|308.03819918823|307.89370538405|307.89370538405|307.89370538405|307.89370538405|307.89370538405|307.89370538405|307.89370538405|307.89370538405|305.14362025483|-334.4910787921|-334.4910787921|-334.4910787921|-334.4910787921||-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122|-340.40885308122||-340.40885308122|-340.40885308122|-343.53761453469|-343.69668254629|||-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629||-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629|-343.69668254629|-350.49631394032|-353.13479326702|-353.17754807447|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-359.8355059778|-362.76167330867|-373.23519256519|-376.79962045085|-376.79962045085|-377.69402272317|-381.23953422613|-381.23953422613|||357.69678341315|357.69678341315|357.69678341315|357.69678341315|357.69678341315|357.69678341315|356.80198157017|356.44664618908|356.17178541861|356.17178541861|355.74353281017|355.74353281017|355.74353281017|352.9081327128|352.9081327128|352.9081327128|352.9081327128|352.9081327128|352.9081327128|352.9081327128|352.9081327128|352.9081327128|352.17570301422|350.94839878299|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754||-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-370.52014672754|-372.35571858615|-373.1047760801|-373.1047760801|-373.1047760801|-373.1047760801|-375.088640089|-376.68182232111|-378.52856285475|-378.52856285475|-378.52856285475|-379.03173650528|-384.72970722809|-390.18260947819||-390.18260947819|-390.18260947819|-390.18260947819|-390.18260947819|-390.18260947819|-390.18260947819|-390.18260947819|-390.18260947819|-392.76215291933|-392.76215291933|-392.76215291933|-401.5135032437|-405.09833693745|381.3198467205|381.3198467205|381.3198467205|381.3198467205|||381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|381.3198467205|369.99363792654|369.99363792654|365.93737547393|365.56930608215|364.96210627426|364.96210627426|364.52135306992||364.52135306992|364.52135306992|364.52135306992|364.52135306992|362.85705896658|360.84117662953|360.60130736615|358.63124366191|358.63124366191||||||||345.5347151799|337.34412797766|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.50674835169|-355.03527594632|-362.98363994035|351.63309387567|351.63309387567|351.63309387567|351.63309387567|351.63309387567|351.63309387567|351.63309387567|351.63309387567|351.63309387567|351.63309387567||351.63309387567|348.92565986186|348.04700465751|348.04700465751|348.04700465751|348.04700465751|348.04700465751|348.04700465751|348.04700465751|348.04700465751|348.04700465751
09453|103448|/equities/sinopac-fhc|MSCI_EEM||22.121420271644|22.121420271644|22.121420271644|22.121420271644|22.121420271644|22.121420271644|22.121420271644|22.121420271644|22.121420271644|22.121420271644|21.893245148934|-23.734380838454|-23.734380838454|-23.734380838454|-23.734380838454|-23.734380838454|-23.734380838454|-23.734380838454|-23.734380838454|-23.734380838454|-23.734380838454||-24.115285157643|-24.115285157643|-24.358650153966|-24.408209663962|-24.408209663962|-24.574825948584|-24.574825948584|-24.574825948584|-24.574825948584|-24.574825948584|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515||-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|||-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515||-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-24.708457195515|-25.351063847271|-25.594188157378|-25.594188157378|-25.594188157378|-26.021320068901|-26.315356161931|-26.508728348258|-26.752351595963|-26.752351595963|-26.752351595963|-26.752351595963|-26.752351595963|-26.752351595963|-26.752351595963|-26.752351595963|-26.752351595963|-26.752351595963|-26.752351595963|-26.752351595963|-26.752351595963|-26.752351595963|-26.770903933937|-27.270307190052|-27.270307190052|-27.270307190052|-27.270307190052|-27.466803776913|-27.466803776913|||-27.566965311757|-27.566965311757|25.671156771346|25.671156771346|25.671156771346|25.671156771346|25.671156771346|25.384618528866|25.1452928911|25.1452928911|25.1452928911|25.0919318331|25.0919318331|25.0919318331|24.643813677708|24.273681079988|24.23774381677|24.23774381677|24.23774381677|24.23774381677|24.23774381677|23.897493744335|23.774992519442|23.51665831255|23.379620771133|23.01068987286|22.664656473927|22.602396039756|22.458217016626|22.239685234945|22.037266219006||22.037266219006|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|22.002391136684|21.590507520712|21.590507520712|21.590507520712|21.590507520712|21.590507520712|21.375489728163|21.375489728163|21.375489728163|21.364433306799|20.979926659382|20.849919082629|20.770470504314||20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.770470504314|20.769966633618|20.699964346158|20.506853907009|20.506853907009|||20.506853907009|20.506853907009|20.506853907009|20.468727262705|20.448586207727|20.426207257751|20.28206301829|20.28206301829|20.28206301829|20.28206301829|20.28206301829|20.28206301829|20.28206301829|20.28206301829|20.088403607969|19.692670929834|19.683543797389|19.683543797389|19.534491667103|19.401842569803|19.401842569803|19.346491150828|19.292272608923|19.292272608923|19.258081375942||19.233582104001|19.233582104001|19.233582104001|19.176203397417|19.133893276321|19.133893276321|19.065436125979|18.80604039429|-19.433158845545||||||||-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.650732220147|-19.903591673611|-19.909545837771|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773||19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773
09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM||-66584.525269455|-66584.525269455|-66584.525269455|-68378.861410506|-70222.290456118|-71456.378284575|-71910.776446633|-71910.776446633|-71910.776446633|-71910.776446633|-71910.776446633|-71910.776446633|-73938.529385148|-74538.532650164|-76164.03627796|-78370.219860028|-78370.219860028|-78370.219860028|68438.242320355|68438.242320355|68438.242320355|68438.242320355|68438.242320355|68438.242320355|65827.38035595|64651.089284389|61827.154760433|60219.140960813|60219.140960813|60219.140960813|57361.906376461|57361.906376461|57361.906376461|57361.906376461|57361.906376461|57361.906376461|57361.906376461|57361.906376461|57361.906376461|57361.906376461|57099.062640512|55886.573148312|55886.573148312|55886.573148312|55886.573148312|55886.573148312|55886.573148312|53955.85905368||-62281.765277225|-62281.765277225|-62281.765277225|-62281.765277225|-62281.765277225|-62281.765277225|-62281.765277225|-62281.765277225|-62281.765277225|-67320.405863583|-69126.173181759|-69755.970201955|-70507.895311055|-70507.895311055|-72852.717012284|-73685.518902538|-74041.243225042|61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864||61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864|61601.538506864|60613.325317116|60613.325317116|59447.917019018|57564.953109898|57564.953109898|-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66272.755874275|-66679.11706913|-66679.11706913|-66679.11706913|-66679.11706913|-66679.11706913|-66679.11706913|-66679.11706913|-66679.11706913|-66679.11706913|-66679.11706913||-66679.11706913|-66679.11706913|-66679.11706913|-66679.11706913|-67729.407854588|-69212.730949543|-70695.038209312|-70695.038209312|-70870.43134368|-73718.979270756|-74566.699189728|-77531.610210809||66385.855528628|66385.855528628|66385.855528628|66385.855528628|66385.855528628|66385.855528628|66385.855528628|64798.161146454|64798.161146454|63928.847251652|63928.847251652|63928.847251652|-77736.548456171|-77736.548456171|-77736.548456171|-77736.548456171|-77736.548456171|-77736.548456171|-77736.548456171||-77736.548456171|-77736.548456171|-77736.548456171|-79342.776062412|-81766.028958235|-84248.476620261|72765.377998767|72765.377998767|72765.377998767|72765.377998767|72765.377998767|72765.377998767|72765.377998767|68676.259943439|68676.259943439|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|||-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166||-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79871.80854166|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-79899.538486469|-81752.320540521|-85369.022822801|-87584.136469779|-90016.127525955|-90016.127525955|-90016.127525955|-90016.127525955|-90230.58613995|-91608.245824925|-91608.245824925|-91608.245824925|-91608.245824925|-91608.245824925|-91608.245824925|-91608.245824925|-92652.241759167|-92652.241759167|-93073.824176852|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321||81206.978504321|81206.978504321|81206.978504321|||78258.642782579|77293.355287135|77293.355287135|74204.56143015|71171.512700167|
09455|50024|/equities/citic-sec|MSCI_EEM||19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.890703901218|19.035436375846|-25.620267945711|-25.620267945711|-25.620267945711|-25.620267945711|-25.620267945711|-25.620267945711|-26.07252002445|-26.397244725924|-26.749717061499|-26.941352015049|-27.280562135177|-27.280562135177|-27.280562135177|-27.280562135177|-27.280562135177|-27.888957788102|-28.494953369158|-28.916614981777||-31.012905620079|-32.06989428571|22.706303124919|22.706303124919|21.570892339828|20.739880780249|19.824868127008||16.818187736029|13.969096738492|12.72011991979|12.72011991979|11.703466007459|11.192739828149|11.058600169331|10.91177800619||-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037||-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.96280003037|-11.969777906889|-12.055538916601|-12.055538916601|-12.055538916601|-12.055538916601|-12.055538916601|-12.055538916601|-12.055538916601|-12.055538916601|-12.055538916601|-12.055538916601|-12.055538916601|-12.055538916601|-12.055538916601|-12.055538916601|-12.055538916601|-12.055538916601|11.076761900818|11.076761900818|11.076761900818|11.076761900818|11.076761900818|11.076761900818|-11.755937445868|-11.755937445868|-11.755937445868|-11.755937445868|-11.755937445868|-11.755937445868|-11.755937445868|-11.755937445868|-11.755937445868|-11.755937445868|-11.95104160652|-12.143014023155|-12.143014023155|-12.479400184236||-12.479400184236|-12.620444432984|-12.728271740554|-12.773545552034|-12.773545552034|-12.847273191632|-13.0580805505|-13.125645448177|-13.167834218893|-13.167834218893|-13.169301567443|-13.169301567443|-13.239223597191|-13.439136952981||-13.528531491537|-13.528531491537|-13.528531491537|-13.528531491537|-13.528531491537|-13.666705405|-13.666705405|-13.927450430927|12.491953053137|12.491953053137|12.491953053137|12.491953053137|12.491953053137|12.491953053137|12.491953053137|12.266614399641|11.882486879935||11.882486879935|11.826096548096|11.66214967713|11.66214967713|11.66214967713|11.66214967713|11.66214967713|11.651277181674|11.288490074123||11.288490074123|11.256099984873|10.923444215709|-12.156781713003|-12.156781713003|-12.156781713003|-12.156781713003|-12.156781713003|-12.156781713003|-12.156781713003|-12.358645959954|-12.660717748117|-13.070797150346|-13.288663750459|-13.561848461153|-13.596603042699|-13.596603042699|-13.720670045324||-14.000744833888|-14.164160320429|||-14.20351142052|-14.317235036726|-14.419150083192|-14.729056218076|-15.158951126656|-15.368991032471|-15.368991032471|-15.368991032471|-15.368991032471|-15.368991032471|-15.610877969195|-15.610877969195|-15.610877969195|-15.610877969195|-15.610877969195|-15.610877969195|-15.728368073247|-15.728368073247|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|-15.932984746111|||-16.123057837713|-16.123057837713|-16.123057837713|-16.123057837713|-16.123057837713|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953||-16.371936199953|-16.371936199953|-16.371936199953|||-16.371936199953|-16.371936199953|-16.507863632347|-16.507863632347|-16.507863632347|-16.507863632347
09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH||-6.0241410925244|-6.0241410925244|-6.0241410925244|-6.0241410925244|-6.0801565331723|-6.1873962528734|-6.3093294178146|-6.4030649552318|-6.4030649552318|-6.4030649552318|-6.5011834711468|-6.5718312286344|-6.5718312286344|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6392123722841|-6.6463470750175|-6.7231632397265|-7.0251813912492|5.7161942259287||5.7161942259287|5.7161942259287|5.7161942259287|5.7161942259287|5.3474380457638|5.3093757589921|5.2226396357864||4.9884884661933|4.7577651680068|4.3958502280001|4.3415001749202|4.2332099660439|4.2332099660439|4.1530109758955|4.0016786385224||3.9907542123448|3.9091712516823|3.8924124287542|3.8904582181437|3.8308925740923|3.8308925740923|3.8308925740923||3.8308925740923|3.7843252942524|3.7553614560721|3.74151290169|3.689458775417|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769|3.4954481293769|3.4366090087991|3.3884544669369|-3.6819745045934|-3.6819745045934|-3.6819745045934|-3.6819745045934|-3.6819745045934|-3.6819745045934|-3.732358733327|-3.732358733327|-3.732358733327|-3.7803985713928|-3.8474673708536|-3.8474673708536|-3.8633849485969|-3.8633849485969|-3.8633849485969|-3.8633849485969|-3.8870683767669|-3.8870683767669|-3.8870683767669|-3.8870683767669|-3.8870683767669|-3.9328538685235|-3.9491958064351|-3.9491958064351|-3.9491958064351|-3.9560441036913||-3.9560441036913|-3.987271152149|-4.0286346521756|-4.0384829669949|-4.0816477305091|-4.1262752487038|-4.1848913475462|-4.1848913475462|-4.1848913475462|-4.1848913475462|-4.1998793068404|-4.2570881118239|-4.3156535746722|-4.3368372522094||-4.3384707559117|-4.3384707559117|-4.3384707559117|-4.3384707559117|-4.3384707559117|-4.3384707559117|-4.3571896805772|-4.4668775282976|-4.4947869143217|-4.4947869143217|-4.5014300701054|4.1473327534231|4.1473327534231|4.1473327534231|4.1473327534231|4.1342584443128|4.1196401266448||4.1196401266448|4.0662666060519|3.9867681751997|3.9867681751997|3.9867681751997|3.9867681751997|3.9867681751997|3.9158534220359|3.9031525074579||3.9031525074579|3.8985028729546|3.87555879859|3.8653194907745|3.8653194907745|3.7875773115777|3.6895303377203|3.6838027264223|3.6838027264223|3.646593460001|3.646593460001|3.646593460001|3.646593460001|3.6345481702106|3.5478312514906|3.529130082999|3.529130082999|3.529130082999||3.529130082999|3.3701445191815|||-3.8236381859588|-3.8236381859588|-3.8236381859588|-3.8236381859588|-3.9212645922554|-3.9587216978765|-3.9587216978765|-4.0613575120211|3.6323156061838|3.6323156061838|3.6323156061838|3.6323156061838|3.6323156061838|3.6323156061838|3.6323156061838|3.6323156061838|3.6323156061838|3.6323156061838|3.6323156061838|3.6323156061838|3.6323156061838|3.6323156061838|3.6323156061838|3.6323156061838|3.5603507032074|3.4859451309484|3.4371613413804|-3.9085912770311|-3.9085912770311|-3.9085912770311|-3.9085912770311|-3.9085912770311|||-3.9085912770311|-3.9085912770311|-3.9085912770311|-3.9085912770311|-3.9085912770311|-3.9597411682631|-3.9597411682631|-3.9597411682631|-3.97497620356|-3.97497620356|-3.97497620356|-3.97497620356|-3.97497620356|-3.97497620356|-3.9821957324601|-4.0574397085615|-4.0877107909993|-4.0924564657029|-4.1460628440443|-4.1928475091262|-4.2098116268105|-4.2098116268105|-4.2559017196173|-4.3148909426259|-4.3832120339658|-4.4670659003456|-4.4670659003456|-4.4670659003456|-4.4670659003456||-4.4670659003456|-4.4670659003456|-4.4670659003456|||-4.4827972824436|-4.4827972824436|-4.5208858842167|-4.5445064609939|-4.5445064609939|-4.5445064609939
09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM||-1.0944015682596|-1.0944015682596|-1.0944015682596|-1.0944015682596|-1.0944015682596|-1.1047433207583|-1.1047433207583|-1.1047433207583|-1.1047433207583|-1.1097148072004|-1.113016460922|-1.1150960168979|-1.1150960168979|-1.1150960168979|-1.1150960168979|1.0348740865836|1.0348740865836|1.0348740865836|1.0348740865836|1.0348740865836|1.0348740865836|1.0348740865836|1.0348740865836|1.0348740865836|1.0348740865836|1.0348740865836|1.0348740865836|1.0348740865836|1.0348740865836|1.0348740865836|1.0348740865836|1.0348740865836|1.0348740865836|1.0348740865836|1.0348740865836||1.0348740865836|1.0348740865836|1.0348740865836|1.0348740865836|0.97708230438596|0.95769422661089|0.95769422661089||0.95025867609874|0.95025867609874|0.95025867609874|0.95025867609874|0.94695408243488|-1.0175040229704|-1.0175040229704|-1.0175040229704||-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704||-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0175040229704|-1.0266711363689|-1.0357457376736|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.95533144348166|0.94979408027446|0.94979408027446||0.94979408027446|0.94979408027446|0.94979408027446|0.94979408027446|0.94979408027446|0.94979408027446|0.94979408027446|0.94979408027446|0.94979408027446|0.94979408027446|0.94979408027446|0.93032676910599|0.91091864346619|0.9101242889903||0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903|0.9101242889903||0.90291587400679|0.89379538417132|0.87977267437811|-0.96529624558567|-0.96529624558567|-0.96529624558567|-0.96529624558567|-0.96529624558567|-0.96529624558567||-0.96529624558567|-0.96529624558567|-0.96529624558567|-0.96529624558567|-0.96529624558567|-0.96529624558567|-0.96529624558567|-0.96529624558567|-0.97873973279659|-0.97873973279659|-0.97873973279659|-0.98748857146572|-0.9948131769331|-0.9948131769331|-0.9948131769331|-0.9948131769331|-0.9948131769331|-0.9948131769331||-0.9948131769331|-0.9948131769331|||-0.9948131769331|-0.9948131769331|0.89868180738547|0.89868180738547|0.89868180738547|0.89868180738547|0.89868180738547|0.89868180738547|0.89868180738547|0.89868180738547|0.89868180738547|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.8857538423948|0.88361537037211|0.86623927484968|0.85693254549214|0.83436952452869|0.8076327765541|0.79695985311163|0.79695985311163|0.79695985311163|||0.79695985311163|0.79695985311163|0.77495539181643|0.77272820465226|0.7680072150336|0.7680072150336|0.7680072150336|0.7680072150336|0.7680072150336|0.76389689817543|0.71155209756024|-0.80456501645959|-0.80456501645959|-0.80456501645959|-0.81618334632358|-0.82631482659932|-0.83423869675129|-0.83693192143936|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101||0.76459213195101|0.76459213195101|0.76459213195101|||0.76459213195101|0.76459213195101|0.76459213195101|0.76245941347859|0.76245941347859|0.76162156602831
09458|8582|/equities/bankcomm|MSCI_EEM||-5.9910811806166|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.6381789805646|5.5584376195154|5.5584376195154|5.5584376195154|5.5584376195154|5.5584376195154|5.5584376195154|5.5584376195154|5.5584376195154|5.5584376195154||5.5584376195154|5.5584376195154|5.5584376195154|5.5584376195154|5.4850251318519|5.4850251318519|5.4850251318519||5.4850251318519|5.4850251318519|5.4850251318519|5.4850251318519|5.1928057539799|-5.6278610414741|-5.6278610414741|-5.6278610414741||-5.6278610414741|-5.6278610414741|-5.6278610414741|-5.6278610414741|-5.6278610414741|-5.706512498246|-5.7466802855182||-5.8596447595676|-5.9523831615537|-6.0465369765063|-6.1305964063825|-6.2545518688826|-6.4491619590741|5.8234750184954|5.8234750184954|5.7588609758948|5.6981788017059|5.6853756635475|5.6853756635475|5.6853756635475|5.6509728132671|5.6016362970611|-5.993137418875|-5.993137418875|-5.993137418875|-5.993137418875|-5.993137418875|-5.993137418875|-5.993137418875|-5.993137418875|-5.993137418875|-6.0290418064692|-6.0682529654454|-6.0682529654454|-6.0682529654454|-6.0682529654454|-6.0682529654454|-6.0682529654454|-6.0682529654454|-6.0682529654454|-6.0682529654454|-6.0682529654454|-6.0891697899446|-6.1040777118057|-6.2215198374316|-6.2215198374316|-6.2215198374316|-6.2215198374316|-6.2254866386862|-6.2254866386862|-6.2254866386862|-6.2679813984159|-6.2679813984159|-6.2679813984159|-6.2679813984159||-6.2679813984159|-6.2679813984159|-6.2679813984159|-6.2679813984159|-6.2679813984159|-6.2679813984159|-6.2679813984159|-6.2679813984159|-6.2679813984159|-6.2679813984159|-6.2679813984159|-6.2679813984159|-6.2833124402633|5.8351699094564||5.8351699094564|5.8351699094564|5.8351699094564|5.8351699094564|5.8351699094564|5.8351699094564|5.8351699094564|5.8351699094564|5.8351699094564|5.8351699094564|5.8351699094564|5.8351699094564|5.8351699094564|5.8263827759285|5.8263827759285|5.7926475160938|5.6879416167318||5.6296810146688|5.6296810146688|5.4790900014637|5.3462111975085|5.3413459487901|5.2703844119162|5.2493157440921|5.199411240693|5.199411240693||5.199411240693|5.1061677276953|5.1061677276953|5.1061677276953|5.069075193655|5.0267502098741|5.0147222975296|4.9681205203953|4.9681205203953|4.9681205203953|4.9681205203953|4.9681205203953|4.9681205203953|4.9681205203953|4.9681205203953|4.9681205203953|4.9681205203953|4.9681205203953||4.9681205203953|4.9681205203953|||4.9681205203953|4.9681205203953|4.9540231151518|4.9191700651615|4.9191700651615|4.9191700651615|4.9191700651615|4.9191700651615|4.9191700651615|4.9191700651615|4.9191700651615|4.9191700651615|4.9191700651615|4.8918556851777|4.8687284702099|4.8663650876986|4.8620173939821|4.8620173939821|4.8620173939821|4.8620173939821|4.8620173939821|4.8620173939821|4.8620173939821|4.8620173939821|4.8620173939821|4.7539081053334|4.6465645847935|4.5822942851008|4.495882524166|4.4954249738692|4.4628648831215|4.4628648831215|||4.4628648831215|4.4628648831215|4.4628648831215|4.387627477311|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.7656080366997|-4.7901199793185|-4.8501333368448|4.5626930653034|4.5626930653034|4.5626930653034|4.5626930653034|4.5626930653034|4.5626930653034|4.5626930653034|4.5626930653034|4.5626930653034|4.5612115253553|4.5612115253553||4.5612115253553|4.5369016715272|-4.843648882775|||-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775
09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM||352.6766229109|352.6766229109|352.58846976537|350.00273224798|349.24026252922|345.72936579582|342.21078689227|340.01697336446|338.65568994163||335.74711941214|332.1793504129|327.34341614889|325.19089458437|323.71301383941|318.4721641537|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082|317.70268586082||317.70268586082|317.70268586082|317.70268586082|313.04767262373|313.04767262373|313.04767262373|313.04767262373|313.04767262373|310.92998692699|310.92998692699||310.92998692699|310.92998692699|310.92998692699|310.92998692699|310.92998692699|310.92998692699|310.92998692699|310.92998692699|309.84283547572|309.84283547572|308.34797271283|307.15784436896|294.72091824958|287.93763183602|287.93763183602|286.0863181861|286.0863181861|286.0863181861|286.0863181861|284.61078302417|280.22675198486|275.68617787814|272.90508445607|267.36807692711|267.36807692711|267.36807692711|267.36807692711|267.36807692711|267.36807692711|267.36807692711|267.36807692711|267.36807692711|267.36807692711|267.36807692711|267.36807692711|267.36807692711|267.36807692711|267.36807692711|-291.59419220616|-291.59419220616|-291.59419220616|-291.59419220616|-291.59419220616|-291.59419220616|-291.59419220616|-291.59419220616|-291.59419220616|-291.59419220616|-291.59419220616|-291.59419220616|-298.26238810939|-298.88543984539|-299.5251919915|-299.5251919915|-300.78812470937|-300.78812470937|-300.78812470937|-304.36525371897|-304.70821071584|-311.68985489695|-315.0033862733|-316.86398282348|-316.86398282348|-316.86398282348|-316.86398282348|-316.86398282348|-316.86398282348|-316.86398282348|-316.86398282348|-316.86398282348|-316.86398282348|-316.86398282348|-316.86398282348|-320.45704058043|-320.45704058043|291.84754367167|291.84754367167|291.84754367167|291.84754367167|291.84754367167|291.84754367167|291.84754367167|289.60717287543|289.60717287543|289.1327206347|286.45955708|285.60664253735|282.65145747423|282.2208084092|282.2208084092|282.2208084092|280.233278061|277.65946640024|275.62632904063|275.06376647961|273.95187717027|272.79369646252||271.59956345228|269.13712887927|266.66630347751|258.76864394636|256.71178266176|245.95244324614|245.50994346572|245.50994346572|245.50994346572|245.50994346572|245.50994346572|245.50994346572|245.50994346572|245.50994346572|245.50994346572|245.50994346572|245.50994346572|245.50340703277|240.64632472228|237.28319527519|235.15976775368|235.10524562421|||231.46360401116|226.36749375851|-248.31680817158|-248.31680817158|-248.31680817158|-248.31680817158|-248.31680817158||-248.31680817158|-248.31680817158|-248.31680817158|-248.31680817158|-248.31680817158|-249.78906403152|-251.56610955759|-253.27593411982|-253.27593411982|-262.57693334879|-262.57693334879|-262.57693334879|-264.81560353505|-270.18886130902|-273.14912270013|-274.83964284838|-274.83964284838|-274.83964284838|-275.19553419288|-275.19553419288|-275.19553419288|-275.19553419288|-275.19553419288|-275.19553419288|-275.19553419288|-275.19553419288|-275.19553419288|-275.19553419288|-275.19553419288||-275.19553419288|-275.19553419288|-275.19553419288|-275.19553419288|-275.19553419288|-275.19553419288|-275.19553419288|-275.19553419288|-275.19553419288|-275.19553419288|-275.19553419288|-275.19553419288|-275.92317079103|-282.41660768231|-287.5635809452|-287.5635809452|-290.09365574857|261.44329899292|261.44329899292|261.44329899292|261.44329899292|261.44329899292|261.44329899292|261.44329899292||261.44329899292|261.44329899292|261.44329899292|261.44329899292||261.44329899292|261.44329899292|261.44329899292|261.44329899292|256.46214875623|253.00002849814
09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH||-12.066986707216||-12.066986707216|-12.066986707216|-12.066986707216|-12.066986707216|-12.066986707216|-12.066986707216|-12.066986707216|-12.066986707216|-12.066986707216|-12.066986707216|-12.220818682253|-12.239798885518|-12.523039108239|-12.523039108239|-12.523039108239|-12.523039108239|-12.523039108239|-12.523039108239|-12.523039108239|-12.659765779666|-12.935850898084|-13.004456868801|-13.004456868801|-13.004456868801|-13.004456868801|-13.388840533003|-13.462878492921|-13.596809682415|-13.702666429293|-13.702666429293|11.768993036024|11.768993036024|11.768993036024|11.768993036024|11.768993036024|11.768993036024|11.768993036024|11.768993036024|11.768993036024|11.768993036024|11.768993036024|11.195235670701|11.195235670701|11.195235670701|11.195235670701|10.289867511373|10.289867511373|-10.490417787087|-10.490417787087|-10.490417787087|-10.490417787087|-10.635577262493|-10.635577262493|-10.739530206888|-10.904667478982|-10.904667478982|-11.244630025695|-11.340144765455|-11.547660337641|-11.664623086931|-11.742081025444|-11.743787615641||-11.743787615641|-11.743787615641|-11.743787615641|-11.743787615641|-11.743787615641|-11.743787615641|-11.915875003452|-12.109305803108|-12.178673046748|-12.445747766141|-12.714163525507|-13.133515445838|-13.361961091503|-13.502735152227|-14.021949636821|-14.021949636821|-14.021949636821|-14.021949636821|-14.021949636821|-14.021949636821|-14.298277338218|-15.209474625269|-15.29515457114|-15.29515457114|-15.406510305721|-15.406510305721|-15.406510305721|-15.406510305721|-15.406510305721|-15.406510305721|-15.406510305721|-15.406510305721|-15.406510305721|-15.406510305721|-15.406510305721|-15.406510305721|-15.406510305721|-15.406510305721|-15.406510305721|-15.406510305721|-15.406510305721||-15.406510305721|-15.406510305721|-15.406510305721|-15.406510305721|-15.488622400847|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434||13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434||13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.974516537434|13.615017681923|13.285575316577|12.96730584373|12.423699658751|12.423699658751|12.423699658751|12.423699658751|12.423699658751|12.060777180327|11.778363537935|11.707529337124|11.707529337124|11.707529337124|11.707529337124|11.377628605694|11.377628605694|10.883754033878|10.794292972153|10.794292972153|10.794292972153|10.794292972153|10.794292972153|10.794292972153|10.794292972153|10.794292972153|10.735047708689|10.646719705991|10.446910871325|10.145599210775|10.145599210775|10.119555142761|10.004798466692|10.004798466692||10.004798466692|10.004798466692|10.004798466692|10.004798466692|10.004798466692|10.004798466692|9.8811647171555|9.3851834662289|9.3577804189461|9.3577804189461|9.3577804189461|9.3577804189461|9.2330209702973|-10.636771565236|-10.636771565236|-10.636771565236|-10.636771565236|-10.636771565236|9.5074000277109|9.5074000277109|9.4565554634274|9.3902536458367|9.3902536458367|9.2552772528007|9.2552772528007|9.2552772528007|9.2552772528007|9.2552772528007||9.2552772528007|9.2319747083799|8.9316385182425|8.7864060471436|8.7864060471436|8.5132290069682|8.5035876901528|8.4439864855763|8.4310956246054|-9.4129006443531|-9.4129006443531|-9.4129006443531|-9.4129006443531|-9.4129006443531|-9.4129006443531|-9.4129006443531|-9.4129006443531|-9.4129006443531|-9.4129006443531|-9.4129006443531|8.4645255704865|8.4645255704865|8.4645255704865|8.4645255704865||8.4645255704865|8.3322507165257|8.0541051036706|8.0541051036706|8.0541051036706|8.0541051036706|8.0306725111924|7.9127304556768|7.9127304556768||7.9127304556768|7.9127304556768|7.9127304556768|7.9127304556768||7.9127304556768|7.9127304556768|7.9127304556768|7.9127304556768|7.9127304556768|7.9127304556768
09461|103248|/equities/accton|MSCI_EEM||581.14799447875|581.14799447875|581.14799447875|581.14799447875|581.14799447875|576.33110497639|552.59011664043|549.04457404492|537.16063782769|533.3239202026|533.3239202026|533.3239202026|526.54682476389|526.54682476389|526.54682476389|526.54682476389|526.54682476389|526.54682476389|526.54682476389|526.54682476389|526.54682476389||526.54682476389|526.54682476389|526.54682476389|526.54682476389|516.54159775569|516.54159775569|516.54159775569|511.32399750632|-574.03204316348|-574.03204316348|-574.03204316348|-574.03204316348|-574.03204316348|-574.03204316348||-574.03204316348|-574.03204316348|-576.42227551047|-576.42227551047|||497.26455060972|497.26455060972|497.26455060972|497.26455060972|497.26455060972|496.29394512191|493.82660569101|490.36289521223|480.27626229387|480.27626229387||480.27626229387|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|476.61642381095|460.62935978994|-524.36965053508|-524.36965053508|-524.36965053508|-524.36965053508|-524.36965053508|-524.36965053508|-524.36965053508|-524.36965053508|-524.36965053508|-529.66072281676|-562.51209329865|-562.51209329865|-562.51209329865|-562.51209329865|-562.51209329865|-562.51209329865|||-562.51209329865|-562.51209329865|-562.51209329865|-562.51209329865|-587.12454810961|531.62422175033|531.62422175033|531.62422175033|531.62422175033|521.8046908337|514.94965648189|512.40081047147|512.40081047147|509.88978941274|503.54292100514|503.54292100514|503.54292100514|501.80196297451|501.80196297451|501.80196297451|501.80196297451|501.80196297451|501.80196297451|499.40858943336|499.40858943336|499.40858943336|499.40858943336|499.40858943336|489.70292373006|489.70292373006|489.70292373006||489.70292373006|489.70292373006|475.55916509884|475.55916509884|470.75811399018|470.75811399018|470.75811399018|469.24432646115|469.24432646115|469.24432646115|466.93814051239|459.65348945821|456.83721050913|451.15245612125|450.30828457917|443.56476064352|440.21084515947|414.20649462163|411.92388291292|405.54894229128|405.54894229128|405.54894229128|405.54894229128|405.54894229128|405.54894229128|405.54894229128|405.54894229128||405.54894229128|402.27660254587|-443.11946849927|-443.11946849927|-443.11946849927|-443.11946849927|-443.11946849927|-448.38274277696|-456.78638086329|-465.84597873699|-476.96775415221|-495.76972683579|-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|||-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|-499.02910369834|-506.08789299816|-514.586904936|-514.586904936|-524.90211659556|-528.86346288395|-539.54273653772|-548.04748504191|-562.46942782435|-565.82645410413|-565.82645410413|-569.86272678237|-570.59595899058|-570.59595899058|-573.05106554509||-573.72340616121|511.3284879317|511.3284879317|511.3284879317|511.3284879317|511.3284879317|507.4752119963|507.4752119963|507.4752119963||||||||507.4752119963|507.4752119963|493.25023555145|487.80472143615|487.80472143615|487.80472143615|487.80472143615|487.80472143615|487.80472143615|487.80472143615|487.80472143615|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-541.57336071627||-541.57336071627|-541.57336071627|-541.57336071627|-541.57336071627|-541.57336071627|-541.57336071627|-541.57336071627|-552.44262301808|-560.50941113343|-560.50941113343|-572.45490125937
09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE||-107.96017355729||-107.96017355729|-108.46463664162|-108.49751162956|-108.49751162956|-109.58064376645|-109.58064376645|-109.58064376645|-109.58064376645|-109.58064376645|-110.58988223399|-111.85486597844|-112.48596270689|-115.06329306638|-117.65525312613|-117.65525312613|-117.65525312613|-117.65525312613|-117.65525312613|-117.65525312613|-117.65525312613|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.26422335476|110.17565395402|105.20733750955|105.20733750955|97.448733368355|97.209030999614|97.209030999614|-101.61054131635|-101.61054131635|-101.61054131635|-101.61054131635|-101.61054131635|-101.61054131635|-101.61054131635|-103.02024944234|-103.28328522497|-104.78207506729|-104.78207506729|-105.20741011911||97.504832539074|97.504832539074|97.504832539074|97.504832539074|97.504832539074|95.852121524796|95.852121524796|95.852121524796|95.852121524796|95.852121524796|95.852121524796|95.852121524796|-104.86540268592|-104.86540268592|-104.86540268592|-104.86540268592|-104.86540268592|-104.86540268592|-104.86540268592|-104.86540268592|-108.49648463651|-110.20702639687|-110.20702639687|-110.20702639687|-112.09823120066|-112.09823120066|-112.09823120066|-112.40874189149|-112.40874189149|-113.05681116063|-113.58718111204|-115.10768384058|107.657961375|107.657961375|107.657961375|107.657961375|107.657961375|107.657961375|107.657961375|107.657961375|107.657961375||104.338046293|-114.4663252688|-114.4663252688|-114.4663252688|-114.4663252688|-114.4663252688|-114.4663252688|-114.4663252688|-114.4663252688|-114.4663252688||-114.4663252688|-114.4663252688|-115.59536985297|-116.81176009597|-117.89560698802|-117.89560698802|-120.47297964422|-121.2849056492|-123.09115039896|-123.09115039896|-123.09115039896|-127.82225226144|115.12670861682|115.12670861682|115.12670861682|115.12670861682||115.12670861682|115.12670861682|115.12670861682|115.12670861682|115.12670861682|111.64258218708|111.64258218708|111.64258218708|111.64258218708|108.54417658848|107.24589168807|105.41085271927|105.41085271927|105.41085271927|105.41085271927|105.41085271927|105.41085271927|105.41085271927|105.41085271927|105.41085271927|105.41085271927|105.41085271927|105.41085271927|105.41085271927|105.41085271927|105.41085271927|105.41085271927|105.41085271927|105.41085271927|105.41085271927|105.41085271927|105.35981618748|105.35981618748|105.35981618748|100.82731778738|99.715869498809|99.715869498809|99.552886513162|97.616593602949|97.295346211122||95.611403304919|94.836795670648|94.836795670648|94.836795670648|93.720401188687|93.476114915291|93.476114915291|93.476114915291|93.476114915291|91.210228679886|87.706705250465|84.59708549151|79.678612938293|78.670003721856|78.221577774312|77.177745751568|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299||-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-82.274940806299|-84.916376252605||80.790272838967|80.790272838967|80.790272838967|80.790272838967|80.790272838967|80.790272838967|80.790272838967|80.790272838967|80.790272838967||80.790272838967|80.790272838967|80.557720112687|80.100501510705||79.246964637003|77.201996688006|76.423096408518|76.423096408518|74.913436825707|73.045844112982
09463|992966|/equities/gds-holdings-ltd|MSCI_EEM||-22.700074629784||-22.700074629784|-22.700074629784|-22.949197362971|-22.949197362971|-23.488551748142|-23.618791302427|-24.48759428259|19.87755438906|19.87755438906|19.87755438906|19.87755438906|19.87755438906|19.87755438906|18.778029843393|18.778029843393|18.482224072917|18.482224072917|18.482224072917|18.482224072917|18.482224072917|18.482224072917|18.482224072917|18.482224072917|18.482224072917|18.482224072917|18.482224072917|18.482224072917|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|18.103426233367|17.357417918395|16.716576206631|15.816751175397|14.995150227539|14.957576185215|14.957576185215|14.957576185215|14.957576185215|14.957576185215|14.957576185215|14.957576185215|14.957576185215|14.648974424986|14.570804497034|14.555338537727||14.262043065533|14.184741576819|14.184741576819|14.184741576819|13.875545906319|13.875545906319|12.610327322499|12.069808464598|11.271813605242|11.271813605242|10.357736982696|-11.965333973492|-11.965333973492|-11.965333973492|-11.965333973492|-11.965333973492|-11.965333973492|-11.965333973492|-11.965333973492|-11.965333973492|-12.365981935512|-12.365981935512|-12.365981935512|-12.365981935512|-12.645897457807|-12.645897457807|-12.645897457807|-12.755996675192|10.522308486307|10.522308486307|10.522308486307|10.522308486307|10.522308486307|10.522308486307|10.522308486307|10.522308486307|10.522308486307|10.522308486307|10.469231651452|9.8185905860825|9.4065933079096||9.4065933079096|8.4134372440281|8.2523205867088|8.2523205867088|8.2523205867088|8.2523205867088|8.2148012707273|8.083945758877|7.8348338901716|7.8348338901716||7.8348338901716|7.8348338901716|7.8348338901716|7.8348338901716|7.7364818585932|7.5549794847236|7.5152277609227|-9.027050932038|-9.027050932038|-9.027050932038|-9.027050932038|-9.027050932038|-9.027050932038|-9.027050932038|-9.027050932038|-9.318767503222||-9.3872249957811|-9.6080944137321|-10.416549399666|8.2019145479274|8.2019145479274|8.05768198332|7.4868691161916|7.3407945297771|7.3407945297771|7.3407945297771|7.2933521933958|7.2933521933958|7.2933521933958|7.2933521933958|7.2933521933958|7.2933521933958|7.2201134570886|7.0351261439643|6.9231181368811|6.9231181368811|6.3395759513624|-7.6628171652294|-7.6628171652294|-7.6628171652294|-7.6628171652294|-7.6628171652294|-7.6915025703378|-7.6915025703378|-7.7161142817545|-7.9087378439426|-8.0052145517667|-8.293495198465|-8.293495198465|-8.293495198465|-8.293495198465|-8.293495198465|-8.293495198465|-8.293495198465|-8.293495198465|-8.293495198465||-8.293495198465|-8.293495198465|-9.2227784266003|6.8520428442947|6.7867145299903|6.7124610741923|6.6610797654778|6.6610797654778|6.6610797654778|6.6610797654778|6.6610797654778|6.6610797654778|6.6610797654778|6.6610797654778|-7.3763163004855|-7.3763163004855|-7.3763163004855|-7.3763163004855|5.9889001414159|5.9889001414159|5.9889001414159|5.9889001414159|5.9889001414159|5.7787965733136|5.7787965733136|5.7787965733136|5.6546600769693|5.6546600769693||5.6546600769693|5.1174501788544|-6.3669799612953|-6.3669799612953|-6.3669799612953|-6.3669799612953|-6.3669799612953|-6.3669799612953|-6.3669799612953|-6.3669799612953|-6.4716443007737|-6.7918271163602|-6.7967523048872|-6.9075027517207|-7.0120967095801|-7.0120967095801|-7.0120967095801|-7.0120967095801|-7.0120967095801|-7.0120967095801|-7.0120967095801|-7.4557407637115|-7.51248961242|-8.0354885873083||-8.4541835854677|-8.4541835854677|-8.4568706166112|-8.6793005611459|-8.8586671778405|-9.2712971842779|-9.5654524280451|-9.5654524280451|-9.5654524280451||-9.5654524280451|-9.5654524280451|-9.5654524280451|-9.5654524280451||-9.5654524280451|-9.5654524280451|-9.5654524280451|-9.5654524280451|-9.5654524280451|-9.5654524280451
09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER||140.21430380415|140.21430380415|140.21430380415|139.96209884661|139.96209884661|136.75233306904|136.59148407003|134.49608866397|-153.79124456934|-153.79124456934|-153.83611277067|-153.83611277067|-157.7401154673|-159.53836776148|-159.53836776148|-159.53836776148|-159.53836776148|-162.68856685133|-162.68856685133|-162.68856685133||-167.23947774093|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|155.25012180731|154.92359910685|154.92359910685|150.70400053349|149.14332968755|148.36780680806|148.36780680806|148.36780680806|147.64371724914|147.64371724914|147.64371724914|147.64371724914|147.64371724914|147.64371724914|144.6319080546|142.76948899564|142.76948899564|142.76948899564|142.24627818954|142.24627818954|142.17919391937|140.88244294399|139.2471589962|||138.05240227551|137.46377199856|136.89307762481|-148.62905090265|-148.62905090265|-148.62905090265|-148.62905090265|-148.62905090265|-148.62905090265|-148.62905090265|-148.62905090265|-148.62905090265|-148.62905090265|-148.62905090265|-148.62905090265|-148.62905090265|-148.62905090265|-151.32863044359|137.78167842951|137.78167842951|137.78167842951||137.78167842951|137.78167842951|133.94631750415|131.42699743669|131.42699743669|131.42699743669|131.42699743669|130.32444346129|130.21255809292|130.21255809292|130.21255809292|130.21255809292|-138.90100123433|-138.90100123433|-138.90100123433|-138.90100123433|-138.90100123433|-138.90100123433|-138.90100123433|-138.90100123433|-139.09382567028|-139.09382567028|-141.10980833482|-141.53950490165|-141.53950490165|-141.53950490165||-141.53950490165|-141.53950490165||-141.53950490165|-141.53950490165|-141.53950490165|-141.53950490165|-141.53950490165|-141.53950490165|-141.53950490165|-141.53950490165|-141.53950490165|-142.74389976052|-144.81544265247|-145.44493441556|-146.43326351349|-147.23181543459|-147.23181543459|-147.28067632649|-147.28067632649|-147.28067632649|-147.63408582447|-149.2823121574|-150.97478925149|-151.18310018558|-151.27565941301|-154.20629654424|-154.36797667238|-154.36797667238|-154.36797667238|-154.36797667238|-154.36797667238||-154.36797667238|-154.36797667238|-154.36797667238|-154.95331266956|-155.79256352933|-155.89121890093|-155.89121890093|-155.89121890093|-155.89121890093|-155.89121890093|-155.89121890093|-158.16801659294|149.00148625928|149.00148625928|||149.00148625928|149.00148625928|149.00148625928|149.00148625928|149.00148625928|149.00148625928|||-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|-157.09762295407|146.95367401462|146.95367401462|146.95367401462|146.16519555362|144.67690782941|144.67690782941|144.67690782941|144.67690782941|142.53015923631|142.53015923631|142.53015923631||142.53015923631|140.75131371499|140.75131371499|140.75131371499|138.96256926855|137.31284571899|137.31284571899|137.31284571899|137.31284571899|135.85872153455|134.98747040623|134.49163836234|133.38515068417|131.4108755315|131.4108755315|131.4108755315|131.4108755315|130.95601237417|130.95601237417|130.30112502973|128.9345826882|125.52731765839|125.39146491258|124.96273455321|122.75343448111|-131.40786909325|-131.40786909325|-131.40786909325||-131.40786909325|-131.40786909325|-131.40786909325|||-131.40786909325|-131.40786909325|-131.40786909325|-131.40786909325|-131.40786909325|-131.40786909325
09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|846.43399586052|-945.32407975237|-945.32407975237|-945.32407975237|-948.99897750263|-968.16553055848|-974.61485254134|-974.61485254134|-989.6553917126|-1005.3763400588|-1005.3763400588|-1005.3763400588|-1005.3763400588||-1006.9181556209|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|944.5239499174|934.63772213045|925.81969125605|921.69714969883|921.69714969883|909.41349966537|897.18166629485|-941.2713075998|-941.2713075998|-941.2713075998|-941.2713075998|-941.2713075998|-941.2713075998|-941.2713075998|-941.2713075998|-941.2713075998|-941.2713075998|-941.2713075998|891.56390440159|891.56390440159|891.56390440159|||884.45989377954|881.34432642171|880.13258491301|878.59176101446|870.18529001607|867.67810001785|862.98591957254|862.98591957254|862.98591957254|862.98591957254|862.98591957254|862.98591957254|862.98591957254|862.98591957254|862.98591957254|862.98591957254|862.98591957254|862.98591957254|862.98591957254|860.17879952505|855.90713240747||855.90713240747|855.90713240747|854.57425570298|854.57425570298|854.57425570298|851.08250633664|836.86945148516|816.3827238724|810.314137636|-869.49234786614|-869.49234786614|-869.49234786614|-869.49234786614|-869.49234786614|-869.49234786614|-869.49234786614|-869.49234786614|-869.49234786614|-869.49234786614|-875.15816429571|-895.21378308112|-895.21378308112|-899.57087009013|-899.62613026505|-899.62613026505|-899.62613026505||-899.62613026505|-899.62613026505||-899.62613026505|-899.62613026505|-899.62613026505|-899.62613026505|-899.62613026505|-899.62613026505|-928.16792251673|-928.71988784381|-928.71988784381|-928.71988784381|-928.71988784381|-928.71988784381|-928.71988784381|-928.71988784381|-928.71988784381|-928.71988784381|-935.35543093757|-937.31780649873|-937.31780649873|-937.31780649873|-947.62799245367|-947.62799245367|-947.62799245367|-968.91999161519|-984.96665735021|-992.4574871974|-992.4574871974|-992.4574871974|-992.4574871974||-993.03276627852|-993.03276627852|-993.03276627852|-993.03276627852|-993.03276627852|-993.03276627852|-993.03276627852|-993.03276627852|-993.03276627852|-993.2030736428|-999.05897071422|941.84020985195|941.84020985195|941.84020985195|||941.84020985195|941.84020985195|941.84020985195|941.84020985195|941.84020985195|936.33272510761|||936.33272510761|936.33272510761|936.33272510761|936.33272510761|936.33272510761|936.33272510761|936.33272510761|936.33272510761|936.33272510761|936.33272510761|930.81413900845|929.93237667606|910.00819630673|901.9813292297|899.89592136633|894.21769040704|893.11134618153|893.11134618153|883.81816242392|875.0479582488|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016||873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|867.59741475573|861.81472316534|861.81472316534|861.81472316534|861.81472316534|861.81472316534|861.81472316534|861.81472316534|861.81472316534|861.81472316534|861.81472316534|852.78368109334|852.78368109334|852.78368109334|852.78368109334|852.50877885124|852.50877885124|852.50877885124|852.50877885124|852.50877885124||852.50877885124|852.50877885124|852.50877885124|||852.50877885124|851.26083808795|851.26083808795|841.45648676439|840.75720751599|832.95245279554
09466|27010|/equities/grupo-televisa-cp|MSCI_EEM||-9.3791907799272|-9.4402121186287|-9.4493359047728|-9.4493359047728|-9.6040822228585|-9.6040822228585|-9.6040822228585|-9.6040822228585|-9.927868865242||8.1086057103044|8.1086057103044|8.1086057103044|8.1086057103044|8.1086057103044|8.1086057103044|8.1086057103044|8.1086057103044|8.1086057103044|8.1086057103044|8.1086057103044|8.1086057103044|-9.9386733695922|-9.9386733695922|-9.9386733695922|-10.263476644801|-10.263476644801|-10.263476644801|-10.263476644801|-10.263476644801|-10.263476644801|-10.263476644801|-10.263476644801|-10.263476644801|8.6896185778349|8.6896185778349|8.6896185778349|8.6896185778349|8.6896185778349|8.6896185778349|8.6896185778349|8.6896185778349|8.6896185778349||8.500687535468|8.302986127208|7.9999846684384|7.7572047696563|7.4096724176907|7.3464296221274|7.3464296221274|7.3464296221274|6.9399219221029|-7.9767757290217||-7.9767757290217|-7.9767757290217|-7.9767757290217|-7.9767757290217|-7.9767757290217|-7.9767757290217|-7.9767757290217|-8.1286399489876|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2756280557619|-8.2973644089154|-8.3120715167182|-8.4517462547242|-8.5499937606809|-8.5499937606809|-8.5499937606809|-8.5499937606809|-8.5499937606809|-8.5499937606809|-8.5499937606809|-8.8288820665145|-8.9776466070573|-9.1534963381468|-9.2255514211322|-9.2811682033169|-9.3457423633588|-9.4208247867174|-9.646471735167|-9.6588573415274|-9.7483430035314|-9.7483430035314|-10.039269673317|-10.111411292784|-10.219345312905|-10.305383926841|-10.329870866639|-10.429856166688|-10.594840272099|-10.775378474296|-10.802642831869|-10.830158668169|-10.834065390305|-10.915072865702|-10.985080290081|-11.216776491235|-11.216776491235|-11.216776491235|-11.216776491235|-11.216776491235|-11.216776491235|-11.216776491235|-11.216776491235|-11.216776491235|-11.216776491235|-11.216776491235|-11.450307184933|-11.489785466457|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8895139282533|9.8437819071836|9.8437819071836|9.8437819071836|9.8437819071836|9.8437819071836|9.5675351430119|9.5167063926261|9.4041180847531|9.3840195601125|9.350022044992|-11.035562306536|-11.035562306536||-11.035562306536|-11.035562306536|-11.035562306536|-11.035562306536|-11.035562306536|-11.035562306536|-11.035562306536|-11.035562306536|-11.3328467805|9.7731233739585|9.7731233739585|9.7731233739585|9.7731233739585|9.7731233739585|9.7731233739585|9.7731233739585|9.7731233739585|9.7731233739585|9.7731233739585|9.5890261490842|-10.773561927425|-10.773561927425|||-10.773561927425|-10.773561927425|-10.773561927425|-10.773561927425|-10.773561927425|-10.773561927425|-10.773561927425||-10.841179393781|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.6433793779998|9.2315325468545|9.2095030380361|9.1319192515765|9.1319192515765|9.1319192515765|9.1319192515765|9.1319192515765|9.1319192515765|9.1319192515765|9.1319192515765|9.1319192515765||9.1319192515765|9.1319192515765|9.1319192515765|9.1319192515765|9.1319192515765|8.8238643128512|8.459042302723|-9.6094653778005|-9.6094653778005|-9.6094653778005|-9.6094653778005|-9.6094653778005|-9.8319560347584|-9.9810324574606|-10.147728167761|-10.210541896013|-10.347867678699|-10.650820413229|-10.846035179161|9.7522165519543|9.7522165519543|9.7522165519543|9.7522165519543|9.7522165519543||9.7522165519543|9.7522165519543|9.7522165519543|9.7522165519543||9.7522165519543|9.546849858159|9.3978061536884|9.32611628152|9.1836767260351|9.1705011332607
09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM||-95.18406405899|-95.18406405899|-96.698959302605|-97.465512540275|-98.185268922017|-98.185268922017|-98.185268922017|-98.516967079558|-99.424411002704|-99.955908195239|-99.955908195239|-99.955908195239|-101.16138064394|-101.16138064394|-101.16138064394|-101.16138064394|-101.16138064394|-101.16138064394|-101.23591880393|-101.23591880393|-101.23591880393||-104.3565750077|-105.42397053536|-107.07663909921|-107.49070731279|-107.51189837055|-108.01322295485|-109.08135612605|-110.16817525358|-111.35449125437|-111.35449125437|-111.35449125437|-112.26867780037|-112.26867780037|-112.26867780037||-112.26867780037|-112.26867780037|-112.26867780037|-114.6096423395|||-115.84404704389|-116.41832054173|-116.41832054173|-118.040986888|-119.434074261|-120.50907772815|-120.50907772815|-120.50907772815|-120.50907772815|-120.50907772815||-120.50907772815|-120.87119747572|-122.78851540213|-122.78851540213|-126.09835044681|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|-127.22475708512|||-132.36084120569|-133.45649022854|-134.5627669206|-135.680852134|-137.27882979507|-137.27882979507|-137.66213554946|-137.66213554946|-141.84681727718|-144.52424141909|-144.99289064085|-144.99289064085|-146.34924770476|-146.34924770476|123.17994110524|123.17994110524|119.06104567249|110.39719983025|110.39719983025|110.39719983025|110.39719983025|110.39719983025|110.39719983025|110.39719983025|106.4691109225|100.83784624676|100.83784624676|100.83784624676|100.83784624676|95.269195915255|95.269195915255||95.269195915255|95.269195915255||95.269195915255|95.269195915255|95.269195915255|93.584109901324|93.584109901324|93.584109901324|93.584109901324|93.117230471454|93.117230471454|93.117230471454|90.585808922275|90.223120770437|88.642358446102|87.058177577103|85.436861261886|84.724288765105|84.444636983129|84.444636983129|84.444636983129|84.444636983129|84.444636983129|84.066260517144|83.806955960617|83.363287876299||-88.851688368742|-88.851688368742|-88.851688368742|-88.851688368742|-88.851688368742|-88.851688368742|-88.851688368742|-89.946318290437|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|||81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|81.713655996956|80.987395976029|79.674884078726|77.949869418392|77.766760036301|77.766760036301|77.766760036301|71.779735323402|-75.897851056971|-75.897851056971|-75.897851056971|-75.897851056971|-75.897851056971|-75.897851056971|-75.897851056971|-75.897851056971||-76.904754862272|-76.904754862272|-77.619226107584|-77.619226107584|-77.619226107584|-77.619226107584|-77.619226107584|-77.619226107584|-77.619226107584||||||||-77.619226107584|-77.619226107584|-77.619226107584|-78.04913630484|-78.090573981612|-78.090573981612|-78.090573981612|-78.090573981612|-78.090573981612|-78.090573981612|-78.090573981612|-78.090573981612|-78.090573981612|-78.600639876623|-80.69515457076|-81.772392695945|-82.408216310653|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843||-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-83.162922049619|-83.162922049619|-84.142136204085|-85.091663821363
09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH||-14.711842667584||-14.711842667584|-14.711842667584|-14.723178815128|-14.723178815128|-14.723178815128|-14.857698863614|-15.191331803654|-15.30092396985|-15.38348637994|-15.38348637994|-15.41334780273|-15.41334780273|-15.536774990924|-15.824726135278|-15.824726135278|-15.824726135278|-15.824726135278|-15.824726135278|-15.824726135278|-15.824726135278|-15.824726135278|-15.824726135278|-15.824726135278|-15.824726135278|-15.883140015099|-15.989989200669|-16.19797151998|-16.228368424876|-16.814127856693|-16.814127856693|-17.579086654939|-17.781635303803|15.488568602846|15.488568602846|15.488568602846|15.488568602846|15.488568602846|15.488568602846|15.488568602846|15.334653043509|15.334653043509|14.45802938173|14.45802938173|14.106143598532|13.607104121286|13.061548146003|13.061548146003|-13.8508724105|-13.8508724105|-13.8508724105|-13.8508724105|-13.8508724105|-13.8508724105|-13.8508724105|-13.8508724105|-13.8508724105|-13.8508724105|-13.8508724105|-13.8508724105|-13.908469453083|-13.956076956045|-14.137396282898||-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.182463809958|-14.421529571574|-14.421529571574|-14.421529571574|-14.421529571574|-14.421529571574|-14.421529571574|-14.421529571574|-14.421529571574|-14.421529571574|-14.421529571574|-14.421529571574|-14.421529571574|-14.421529571574|-14.421529571574|-14.421529571574|-14.421529571574|-14.421529571574|-14.421529571574|-14.421529571574|-14.474082226014||-14.474082226014|-14.474082226014|-14.474082226014|-14.474082226014|-14.789669401619|-15.144632638796|-15.358481103958|-15.598590407969|-15.724545092717|-16.283938614677||-16.618265911551|-16.667517181471|-16.700574499849|-17.385916505129|15.511669977703|15.511669977703|15.511669977703|15.511669977703|15.511669977703|15.511669977703|15.511669977703|15.511669977703|15.511669977703|15.511669977703|15.511669977703|15.511669977703||15.511669977703|15.511669977703|15.511669977703|15.511669977703|15.511669977703|15.511669977703|15.257133651881|14.949870720074|14.800968000806|14.737740964268|-16.682869969425|-16.682869969425|-16.682869969425|-16.682869969425|-16.682869969425|-16.682869969425|-16.682869969425|-16.682869969425|-16.724206960233|-16.724206960233|-16.724206960233|-16.724206960233|-16.724206960233|-16.724206960233|-16.724206960233|-16.724206960233|-16.96522976296|-17.077477204986|-17.471641368543|-18.039324039525|-18.127218272431|-18.127218272431|-18.127218272431|-18.127218272431|-18.127218272431|-18.127218272431|-18.127218272431|-18.127218272431|-18.127218272431|-18.127218272431||-18.127218272431|-18.127218272431|-18.359688045961|-18.570764279346|-18.904459661885|-19.093741209479|-19.093741209479|-19.093741209479|-19.280267484952|-19.44029612891|-19.472552568295|-19.473919686438|-19.473919686438|-19.473919686438|-19.610465589233|-19.787183937174|17.553515942123|17.553515942123|17.553515942123|17.553515942123|17.553515942123|17.553515942123|15.582240139142|15.488473810171|15.488473810171|15.488473810171|15.488473810171|15.488473810171||15.488473810171|15.488473810171|15.314967666927|15.314967666927|15.314967666927|14.910252952685|14.910252952685|14.910252952685|14.910252952685|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.731956999393|-17.243841269383|-17.344546056201|-17.729773495385||16.160949294558|16.160949294558|16.160949294558|16.160949294558|16.160949294558|16.160949294558|16.160949294558|16.160949294558|16.160949294558||16.160949294558|16.122166175302|15.442407416697|15.42149113946||15.42149113946|15.237695079184|15.237695079184|15.237695079184|15.236908601066|15.236908601066
09469|1096151|/equities/ganfeng-lithium|MSCI_EEM||20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.81907765868|20.429453498896|20.429453498896|20.429453498896|20.429453498896|20.429453498896|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.163689816441|-25.181777816306|-25.181777816306|-25.216420550358|-25.217689190984|-26.191320801973|-26.774801785416||-27.817706852674|-27.817706852674|21.773408267586|21.773408267586|20.269216134019|20.269216134019|20.269216134019||18.66579466602|17.788105548982|16.020117721695|-18.58073308212|-18.58073308212|-18.58073308212|-18.58073308212|-18.58073308212||-18.58073308212|-18.62525878728|-18.778426512051|-18.778426512051|-18.778426512051|-18.778426512051|16.092867468926||16.092867468926|16.092867468926|16.092867468926|16.092867468926|16.092867468926|16.092867468926|16.092867468926|16.092867468926|16.092867468926|16.092867468926|16.092867468926|16.092867468926|15.610964668164|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.180277296048|-18.239310238829|-18.239310238829|-18.239310238829|-18.239310238829|-18.239310238829||-18.559233689827|-19.007947537856|-19.007947537856|-19.007947537856|-19.136608438973|-20.00178658221|-20.803096206694|-21.00010618425|-21.316784479625|-21.690872724859|-22.043191441792|-22.650213251398|-22.993014240581|-23.441682709939||-24.201869741288|-24.879855755531|-25.049839156163|-25.255376437519|-25.511529502178|-26.532255553432|22.87861114295|22.87861114295|22.87861114295|22.87861114295|22.87861114295|22.87861114295|22.87861114295|22.87861114295|22.87861114295|22.87861114295|22.87861114295||22.87861114295|22.87861114295|22.87861114295|22.070680573601|21.876455793432|21.876455793432|21.731736018398|21.731736018398|-25.026823750314||-25.026823750314|-25.026823750314|-25.026823750314|-25.026823750314|-25.026823750314|-26.099248187605|-26.48805328747|-26.606170192255|-27.398521439779|-27.778914046009|-28.46823668449|23.23497382131|23.23497382131|23.23497382131|23.23497382131|-27.566401001818|-27.566401001818|-27.566401001818||-27.566401001818|-27.566401001818|||-27.566401001818|-27.566401001818|23.610263788087|23.610263788087|23.610263788087|23.610263788087|23.610263788087|23.610263788087|23.610263788087|23.610263788087|23.610263788087|23.610263788087|23.20584865343|22.380123165701|22.380123165701|22.380123165701|22.380123165701|22.380123165701|22.380123165701|21.883470353654|20.573300265792|-24.011281244477|-24.011281244477|-24.011281244477|-24.011281244477|-24.011281244477|-24.011281244477|-24.011281244477|-24.011281244477|-24.011281244477|-24.011281244477|-24.261508063695|||-24.261508063695|-24.261508063695|-24.261508063695|-24.261508063695|-24.261508063695|-25.323467972127|-25.323467972127|-25.506630423166|-26.824034375722|-27.609161457072|-27.609161457072|-27.609161457072|-27.609161457072|-27.609161457072|-28.062957640765|-29.365997315775|-29.365997315775|-30.428885567333|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551||25.543120441551|24.195134226608|23.474033158466|||23.474033158466|23.474033158466|23.474033158466|23.425967055394|23.425967055394|23.40385143606
09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH||13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|13.796665111471|11.741850340023|-13.737337900431|-13.737337900431|-13.737337900431|-13.88481985334|-14.110911806463|-14.481866075226|-14.481866075226|-14.524699343504|-14.524699343504|-14.524699343504|-14.72742067059|-14.72742067059|-14.72742067059|-14.936022924937|-15.018673764712|-15.018673764712|-15.018673764712|-15.572970508476|-16.122770927073||-16.122770927073|-16.122770927073|12.568506877075|12.568506877075|12.568506877075|12.568506877075|12.568506877075||11.857229568838|10.146921213334|8.8226904955893|8.6518783665795|8.1054205471828|-9.8528987435171|-9.8528987435171|-9.8528987435171||-9.8528987435171|-9.8528987435171|-9.8528987435171|-9.8528987435171|-9.8528987435171|-9.8528987435171|-9.8528987435171||-9.8528987435171|-9.8528987435171|-9.8528987435171|-9.8528987435171|-9.8528987435171|-9.8528987435171|-9.9293318884978|-10.016479878228|-10.218866671237|-10.367074742485|-10.623971955168|-10.668792526648|-10.668792526648|-11.02699188913|-11.267212864703|-11.519681185424|-11.909646054042|-12.064050749422|-12.177833905354|-12.441523622748|-12.441523622748|-12.559470732209|-12.944967039423|-12.984527485847|-12.984527485847|11.401269797065|11.401269797065|11.401269797065|11.401269797065|11.401269797065|11.401269797065|11.401269797065|11.401269797065|11.401269797065|11.401269797065|11.401269797065|11.401269797065|11.401269797065|11.368077838396|11.080086588832|10.568984905848|-12.317389384459|-12.317389384459|-12.317389384459|-12.317389384459|-12.663766003925|-12.818629160279|-12.920698738489||-12.982221097604|-12.982221097604|-13.280245642812|-13.875611699842|-13.875611699842|-14.070679361316|-14.614088516205|-14.721208975016|-14.813565489649|-14.866183648505|-14.986871333032|-15.264301347633|-15.557001272727|-15.847779238542||-16.190646555246|-16.190646555246|-16.190646555246|-16.190646555246|-16.190646555246|-16.190646555246|-16.286274011732|-16.30268015963|-16.30268015963|-16.30268015963|-16.788534006611|14.184016376324|14.184016376324|14.184016376324|14.184016376324|13.558906667307|13.272074018667||13.272074018667|13.272074018667|13.272074018667|13.272074018667|13.272074018667|13.272074018667|13.272074018667|13.272074018667|12.554526208452||12.548551316383|12.548551316383|-14.926573583807|-14.926573583807|-14.926573583807|-14.926573583807|-14.926573583807|-14.926573583807|-14.926573583807|-14.926573583807|-15.137304753424|12.737334905535|12.737334905535|12.737334905535|12.737334905535|-14.38157677094|-14.38157677094|-14.38157677094||-14.38157677094|-14.38157677094|||-14.38157677094|-14.38157677094|-15.03619622566|-15.129008324501|-15.129008324501|-15.129008324501|-15.129008324501|-15.29778733028|-15.428568803521|-15.428568803521|-15.428568803521|-15.428568803521|-15.428568803521|-15.428568803521|-15.43952095426|-15.539467943122|-15.57894062276|-15.57894062276|-15.57894062276|-15.57894062276|-15.57894062276|-15.57894062276|-15.57894062276|-15.57894062276|-15.57894062276|-15.57894062276|-15.57894062276|-15.57894062276|-15.667984494719|-15.667984494719|-15.667984494719|-15.985538545751|||-16.141229822456|-16.141229822456|-16.141229822456|-16.141229822456|-16.141229822456|-16.141229822456|-16.141229822456|-16.141229822456|-16.843385702662|-16.843385702662|-16.843385702662|-16.843385702662|-16.843385702662|-16.843385702662|-16.843385702662|-17.175290645263|-17.175290645263|-17.760323062099|-18.53237376409|-18.53237376409|-18.567993066404|-18.567993066404|-18.620264146354|-18.620264146354|-18.620264146354|-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523||-18.888991464523|-18.888991464523|-18.888991464523|||-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523
09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER||-82.574777268372|-82.574777268372|-82.574777268372|-82.816975539484|-83.162750395976|-83.266388108159|-83.602577700321|-83.602577700321|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-83.747676388503|-85.163532592722|-86.101147494789|-86.147403052407|-86.147403052407|-86.687672194461|-87.870742966312|-87.955202373426|-87.955202373426|84.141853956031||84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031||84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|84.141853956031|83.954283241484|83.846460394473|83.846460394473|82.88106839349|82.451745745099|80.937495492737|80.483877895983|80.473203816582|80.3235589824|79.730970188717|79.730970188717|79.730970188717|79.730970188717|79.730970188717|79.730970188717|79.730970188717|79.730970188717|79.730970188717|79.730970188717|78.623856223004|77.898173292894|77.853527661186|77.161763298194||77.161763298194|76.188626090333|75.299584697402|75.281662312184|75.281662312184|75.281662312184|75.281662312184|75.281662312184|75.281662312184||75.281662312184|75.281662312184|75.281662312184|75.281662312184|73.429069032309|-79.814819132329|-79.814819132329|-79.814819132329||-79.814819132329|-79.814819132329|-79.814819132329|-79.814819132329|-79.814819132329||||||-79.814819132329|-79.814819132329|-79.814819132329|-79.814819132329|-80.487576576339|-81.393419367591|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|||-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972|-82.35831597972||-84.881463725568|-87.65162542926|-88.488341287578|-88.488341287578|-88.488341287578|-88.488341287578|-88.488341287578|-88.488341287578|||||-88.488341287578|-88.488341287578|-88.488341287578|-88.488341287578|-88.488341287578|-88.488341287578|-88.488341287578|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|79.455657451381|74.928509042252|68.179639907517|-80.651287775256|-80.651287775256|-80.651287775256|-80.651287775256|-83.282541413018|-83.712543267041|-83.712543267041|-83.712543267041|-83.712543267041|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-87.611325379684|-90.529805841793|81.03532567912|81.03532567912|81.03532567912|78.42702702343|74.58003138237|-78.848256512302||-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.920576683233|-78.920576683233|-78.920576683233||-78.920576683233|-78.920576683233|-78.920576683233||-78.920576683233|-78.920576683233|-78.920576683233|-78.920576683233|-78.920576683233|-79.153972854824|-80.506639523209|73.571665435389|73.571665435389|73.571665435389|73.571665435389
09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM||123.37947116775|123.37947116775|123.37947116775|123.37947116775|123.37947116775|123.37947116775|-129.7833905029|-129.7833905029|-129.7833905029|-129.7833905029|-129.7833905029|-129.7833905029|-130.39821166989|-131.75961150993|-131.75961150993|-131.75961150993|-131.75961150993|-131.75961150993|-131.75961150993|-131.75961150993|-131.75961150993|-131.75961150993|-131.75961150993|-132.28845723325|-132.46701952435|-132.46701952435|-132.46701952435||-134.32446613817|-134.77718459796|-136.72464955329|-137.41627728143|-137.93475253493|-138.92750281659||-139.24913996569|-139.24913996569|-139.24913996569|-139.24913996569|-139.24913996569|-139.24913996569|-139.24913996569|-139.24913996569|-139.24913996569|-139.83237773965|-142.03597526628|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|135.9336671524|-143.36533998299|-143.36533998299|-143.36533998299|-145.43371109221|-145.8152345469|-147.17502328972|-147.17502328972|-147.17502328972|-147.17502328972|-147.17502328972|-147.17502328972|-147.17502328972|-148.00002587747|-148.75002875274|143.00057484699|143.00057484699|143.00057484699|143.00057484699|143.00057484699||143.00057484699|142.3564452353|142.3564452353|142.3564452353|142.3564452353|142.3564452353|142.201605817|-149.3679642043|-149.3679642043||-149.3679642043|-149.3679642043|-149.3679642043|-150.39872123988|-150.39872123988|-152.30413471098|-153.06374655676|-153.06374655676|-153.68194061862|-155.78548957625|-156.40054397361|-156.5283821929|-156.67042465877|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-156.68500046625|-157.48333385139|-158.10299568092|-158.10299568092|-158.10299568092|-158.4477729788|-158.96947281334|-158.96947281334|-159.57342322634|-159.57342322634||-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727||-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727|-159.85855940727||-159.85855940727|-161.42617711919||153.68241211493|153.68241211493|153.68241211493|153.68241211493|153.68241211493|153.68241211493|153.68241211493|153.68241211493|153.68241211493|153.68241211493||||151.86934679437|151.86570204989|151.86570204989||151.86570204989|151.37855783321|148.55950870357|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.2674760194|-156.49164002156|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555||147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.52384510555|147.20227790809|147.20227790809|146.03030878676|145.84606023057|145.84606023057|144.21784470063|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.42208600307|142.42208600307|142.42208600307|142.42208600307|142.27870904294|142.27870904294|142.27870904294|142.27870904294|||-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405
09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER||-685.47115452037|-688.10943206442|-688.10943206442|-688.10943206442|-688.10943206442|-688.10943206442|-688.10943206442|-688.10943206442|-688.10943206442|-688.10943206442|-688.10943206442|-699.45492451602|-716.47769390669|-729.62222488102|-729.62222488102|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656||685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|685.70107721656|684.3623080184|676.06923113155|661.74359014617|659.16438934145|659.16438934145|659.16438934145|659.16438934145|659.16438934145|659.16438934145|659.16438934145|659.16438934145|649.62709926828|643.44677696476|632.80197440528|619.61330489476|603.68144988307|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|592.59507241734|||592.59507241734|592.59507241734|592.59507241734|588.38341379704|586.81490421894|580.5998935766|578.38877064066|572.04307848963|571.83713393781|571.83713393781|-600.4851501276|-600.4851501276|-600.4851501276|-600.4851501276|-600.4851501276|-600.4851501276|-600.4851501276|-600.4851501276|-600.4851501276|-600.4851501276|-600.4851501276||-600.4851501276|-600.4851501276|-600.4851501276|-600.4851501276|-600.4851501276|-600.4851501276|-600.4851501276|-600.4851501276|-600.4851501276|-600.4851501276|-600.4851501276|-605.31683347511|-606.08619132389|-606.08619132389|-606.08619132389|-610.65132369321|-611.09805090354|-611.09805090354|-611.09805090354|-611.09805090354|-611.09805090354|-611.09805090354|-611.09805090354|-611.49142798894|-611.49142798894|-611.49142798894||-611.49142798894|-618.62936443215||-622.97707159128|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933||-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-625.98498130933|-629.06664589925|-633.9073843325|-635.57803063443|-635.57803063443|-635.57803063443|-643.97558959381|-651.88954399313|-655.0994933257|||-664.11054813966|-671.40060904407|-673.14530031381|-673.14530031381|-673.14530031381|-673.14530031381|||-673.14530031381|-673.14530031381|-683.38366701534|-685.50963001705|-697.65077779882|-697.65077779882|-705.8897531098|-711.294170122|-714.14928383174|-714.14928383174|-714.14928383174|-714.14928383174|-721.98985658239|-721.98985658239|-723.48872953599|675.00138423094|675.00138423094|675.00138423094|675.00138423094|675.00138423094|675.00138423094|675.00138423094|675.00138423094|675.00138423094|675.00138423094|666.58540946206|666.58540946206|666.58540946206|666.58540946206|666.58540946206|666.58540946206|666.58540946206|657.98378829118||657.03754254576|640.65282505084|-708.67657359737|-708.67657359737|-708.67657359737|-708.67657359737|-708.67657359737|-708.67657359737|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316||660.4439469316|660.4439469316|660.4439469316|||660.4439469316|660.4439469316|660.4439469316|653.65994103511|646.79005066063|646.79005066063
09474|13191|/equities/masraf-al-raya|MSCI_EEM||-2.4131866562168|-2.4131866562168|-2.4131866562168|-2.4131866562168|-2.4131866562168|-2.4131866562168|-2.4131866562168|-2.4131866562168|-2.4172074383939|-2.4325638155633|-2.4327376926932|-2.4419931124034|-2.4419931124034|-2.4419931124034|-2.4419931124034|-2.4419931124034|||-2.4419931124034|-2.4419931124034|-2.4419931124034|-2.4419931124034|-2.4419931124034|-2.4419931124034|-2.4419931124034|-2.4419931124034|-2.4419931124034|-2.4622700821892|-2.4647235997256|-2.4647235997256|-2.4647235997256|-2.4647235997256|-2.4647235997256|-2.4647235997256|-2.4647235997256|-2.4721320664721|-2.4721320664721|-2.4721320664721|-2.4721320664721|-2.4721320664721|-2.4795355571462|-2.504250636868|2.4003997526918|2.4003997526918|2.4003997526918|2.4003997526918|2.3857220899566|2.3624077389447|2.3624077389447|2.3624077389447|2.3624077389447|2.3624077389447|2.3624077389447|2.3624077389447|2.3624077389447|2.3471197629204|2.3112996710926|2.2915551147626|2.2805326315501|2.2805326315501|2.2805326315501|2.2738140923821|2.2735050469076|2.2735050469076|2.2605610721018|2.22649907145|-2.3052665888883|-2.3052665888883|-2.3052665888883|-2.3052665888883|-2.3052665888883|-2.3066954194099|-2.3066954194099|-2.3066954194099|-2.3066954194099|-2.3066954194099|-2.3066954194099|-2.3066954194099|-2.3066954194099|-2.3066954194099|-2.3066954194099|-2.3066954194099|-2.3066954194099|-2.3066954194099|-2.3262171015243|-2.3611857212363|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3736543729013|-2.3747269924157|-2.3927772180306|-2.3927772180306|-2.3927772180306|-2.3927772180306|-2.400530234097|-2.4063669874917|-2.4160188386452|-2.4245766213218|-2.4253020735673||||-2.4253020735673|-2.4253020735673|-2.4253020735673|-2.4253020735673|-2.4253020735673|-2.4253020735673|-2.4325578049478|-2.4370590850229|-2.4370590850229|-2.4577704501882|-2.4577704501882|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4892640239747|-2.4985156464082|-2.508906144511|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.4038041835769|2.3686469373566|2.3686469373566|2.3596634133504|2.3413251662753||||2.3413251662753|-2.4509869091286|-2.4509869091286|-2.4509869091286|-2.4509869091286|-2.4509869091286|-2.4628189131699|-2.4836321456655|-2.4938688524812|-2.5232988340158|2.4653509441652|2.4653509441652|2.4653509441652|2.4653509441652|2.4653509441652|2.4653509441652|2.4653509441652|2.4630565713554|2.4539516712459|2.4364463648567|2.4189960384114|2.4063288264521|2.3847542132545|2.3792646419104|2.3792646419104|2.3792646419104||2.3565716490807|2.35480198437|2.3455021599269|2.32853455364|2.32853455364|2.32853455364|2.32853455364|2.3179272658217|2.2665303952814|2.2603586376597|2.2603586376597|2.2359539205155||-2.422568721084|-2.422568721084|-2.422568721084|-2.422568721084|-2.422568721084|-2.4321874319493|-2.4469860592351|-2.4877066522689|-2.5403408109977|-2.5663785868038|-2.5966985019434|-2.6180475357124|-2.6180475357124|2.4621943643862|2.4621943643862|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686||2.4570092735686|2.4010659652725|2.3855828434045|2.3855828434045|2.3855828434045|2.3422588407789|-2.4787899007985|-2.4787899007985|-2.4787899007985||
09475|13887|/equities/china-cosco-holdings|MSCI_EEM||-11.956506799458|-12.107229840753|-12.111366046797|-12.375962484028|-12.78440241035|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-12.907590221137|-13.203989583883|-13.307765994506|-13.448626178071|-13.448626178071|-13.448626178071|-13.448626178071|-13.448626178071|-13.448626178071|-13.448626178071|-13.678473624438|-13.836081567572|-13.840995223075||-13.840995223075|-13.840995223075|11.681240261889|11.681240261889|11.681240261889|11.681240261889|11.681240261889||11.589156350931|11.285728835883|10.989698939657|10.970776722537|10.593085259979|10.278983719686|9.9499819361931|9.6577578743041||-10.701692122305|-10.701692122305|-10.701692122305|-10.701692122305|-10.701692122305|-10.847991327538|-10.963324074496||-11.348137330732|-11.527931054125|-11.711567959846|-11.711567959846|-11.711567959846|-11.711567959846|-11.723525710802|-11.723525710802|-11.723525710802|-11.723525710802|-11.723525710802|-11.723525710802|-11.723525710802|-11.723525710802|-11.723525710802|-11.723525710802|-11.723525710802|-11.723525710802|-11.723525710802|-11.723525710802|-11.827251058929|-12.046945366719|-12.134554791342|-12.134554791342|-12.134554791342|-12.134554791342|-12.134554791342|-12.134554791342|-12.134554791342|-12.134554791342|-12.134554791342|-12.205013289387|-12.205013289387|-12.205013289387|-12.284459235862|-12.563843332612|-12.720937396512|-12.995485890161|-13.306896271837|-13.306896271837|-13.965440289325|-14.182765986383|-14.182765986383|-14.414184069037|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369||-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-15.112834282369|-16.105371337964||13.239587565447|13.091763624643|12.614181819993|12.403536071864|12.402144679012|12.402144679012|12.402144679012|12.402144679012|12.204605164994|11.894005738882|11.616214534584|11.616214534584|11.616214534584|11.616214534584|11.616214534584|11.616214534584|11.616214534584||11.32579376625|11.165326144154|10.613695861957|10.174107024031|9.7523414260341|9.6659350534494|9.5421499830942|9.4179447605059|9.3016050075873||9.0406723790019|8.9385252851743|8.7589168436548|8.6732406491726|8.5136006534861|8.4540007049029|8.4072226875562|8.1835810203838|8.1811685938845|8.1811685938845|8.1811685938845|8.1811685938845|8.1811685938845|8.0807429308372|8.0769363503409|7.990484778611|7.9884380437319|-8.6098568445473||-8.6098568445473|-8.6098568445473|||-8.6098568445473|-8.6098568445473|-8.6098568445473|-8.6553959058422|-8.7465513731262|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|8.1801716278765|7.9874131360289|7.7821255964965|-8.529321829701|-8.529321829701|-8.529321829701|-8.529321829701|-8.529321829701|||-8.5953572770231|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.6065899277734|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.4662241926348|7.7065133706832|7.7065133706832|7.6861259292788|7.5640291451554|7.4782351553176|7.4782351553176||7.4782351553176|7.4782351553176|7.4782351553176|||7.4782351553176|7.1735948787502|7.1417722157164|7.1275243948481|7.0866936523144|-7.3938766039863
09476|50000|/equities/china-res-gas|MSCI_EEM||-30.767780850616|-31.519756606649|-31.65250725595|-31.765837691166|-31.765837691166|-31.765837691166|-31.765837691166|-31.765837691166|-31.765837691166|-32.181486471867|-32.315540481912|-32.836712070424|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952|29.344049211952||29.344049211952|29.344049211952|29.344049211952|29.344049211952|28.570364642839|28.570364642839|28.570364642839||28.570364642839|28.570364642839|27.117426490465|27.117426490465|26.349097667218|26.349097667218|26.349097667218|26.349097667218||26.349097667218|26.349097667218|26.349097667218|26.349097667218|26.349097667218|26.349097667218|26.349097667218||26.349097667218|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.805186107458|25.556410552205|25.556410552205|25.556410552205|25.556410552205|25.556410552205|25.556410552205|25.501567470963|25.172838176821|25.172838176821|25.172838176821||25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821||25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|25.172838176821|24.93089210323|24.93089210323|24.93089210323|24.93089210323|24.93089210323|24.93089210323|24.93089210323|24.735977300051|24.735977300051|24.593182673723||24.593182673723|24.489647457633|23.924608307452|23.296738401572|23.296738401572|23.288041926666|-26.061933330103|-26.061933330103|-26.061933330103||-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103|-26.061933330103||-26.061933330103|-26.061933330103|||23.869778521904|23.869778521904|23.869778521904|23.869778521904|23.869778521904|23.869778521904|23.869778521904|23.869778521904|23.869778521904|22.645615047074|22.645615047074|22.645615047074|21.584016528236|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.031084630139|-24.114033414746|||-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.951702649753|-25.226175599825|-25.226175599825|-25.745750857207|-26.467501906126|23.471005409764|23.471005409764|23.471005409764|23.471005409764|23.471005409764|23.471005409764|23.471005409764|23.134449183728|23.079567835392|23.079567835392||22.741653262231|22.741653262231|22.741653262231|||22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231
09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH||-53.389626399925|-53.389626399925|-53.389626399925|-53.389626399925|-53.389626399925|-53.880138282699|-55.16682145852|-56.56035569264|-56.694841947307|-57.423878386861|-57.423878386861|-58.270529268267|-58.270529268267|-58.31328007551|-58.31328007551|-58.31328007551|-58.31328007551|-58.31328007551|-58.31328007551|-58.31328007551|-58.484199914358|-58.974112414676|-60.007347212189|-62.538719294196|-63.1530465522|-63.1530465522|-63.28466953534|-63.28466953534|-63.28466953534|-63.860740706855|-63.950825847447|-64.987026812037|-65.232807611316|-66.842186416644|-66.842186416644||-66.842186416644|-66.842186416644|-67.408220256782|57.791745051609|56.921383390677|55.782091893368|55.330099518225||52.7417774544|48.060308918449|42.519788619648|41.691430697585|40.055432830464|-45.198664999602|-45.198664999602|-45.198664999602||-45.198664999602|-45.354071246913|-45.962858848363|-46.955953470634|-47.506615603154|-47.665683918734|-48.072984251203||-48.200850845465|-48.200850845465|-48.200850845465|-48.200850845465|-48.200850845465|-48.200850845465|-48.200850845465|-48.200850845465|-48.200850845465|-48.200850845465|-48.992611329963|-49.794569458354|-51.160632095722|-51.77106051275|-51.77106051275|-51.77106051275|-51.77106051275|-51.77106051275|-51.77106051275|-51.77106051275|-51.77106051275|-51.77106051275|-51.77106051275|-51.77106051275|-51.77106051275|-51.77106051275|-51.77106051275|-51.77106051275|-51.77106051275|-51.77106051275|-51.77106051275|-52.666023748738|-52.666023748738|-52.666023748738|-52.666023748738|-52.666023748738|-52.666023748738|-52.666023748738|-52.666023748738|-52.666023748738|-52.666023748738|-52.666023748738|-52.666023748738|-52.701135760791|-54.020706951891|-54.131340252332|-54.245933571316|-55.95659302656||-56.779427128604|-56.779427128604|-56.779427128604|-56.779427128604|-56.779427128604|-57.318808005442|-58.868121065685|-59.329447789987|-59.329447789987|-59.329447789987|-59.329447789987|-59.710496527178|-60.436661409253|-60.560178623061||-62.261310216961|-62.578678369002|-62.578678369002|-62.578678369002|-62.578678369002|-62.578678369002|-64.245752386999|56.898341587379|56.898341587379|56.898341587379|56.898341587379|56.898341587379|56.898341587379|56.898341587379|56.898341587379|56.742601636598|55.950112929553||55.900943577168|55.900943577168|55.900943577168|54.90599119761|54.90599119761|54.90599119761|53.559433646758|52.28270456058|51.180190942688||51.180190942688|50.666878909979|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574||49.957196076574|49.957196076574|||49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|49.957196076574|48.775351313345|48.775351313345|48.775351313345|48.775351313345|48.775351313345|48.775351313345|48.775351313345|48.775351313345|48.775351313345|48.775351313345|48.775351313345|48.775351313345|48.528168549794|46.847965521568|45.531072081188|44.173413847397|43.912126963349|42.919030128819|-48.826130596622|-48.826130596622|||-48.826130596622|-48.826130596622|-48.826130596622|-48.826130596622|-48.826130596622|-48.826130596622|-48.826130596622|-48.826130596622|-48.826130596622|-48.826130596622|-48.826130596622|-48.826130596622|-48.826130596622|-49.756810417688|-50.571458859483|-51.603651853304|-51.603651853304|-53.334614272361|-53.468794751774|-53.468794751774|-53.468794751774|-53.468794751774|-53.468794751774|-53.468794751774|-53.468794751774|-53.468794751774|-53.468794751774|-53.468794751774|-53.468794751774||-53.468794751774|-53.468794751774|-53.468794751774|||-53.468794751774|-53.468794751774|-53.468794751774|-53.468794751774|-53.701436917661|-53.90331630633
09478|103623|/equities/pegatron|MSCI_EEM||-100.27106429761|-101.2289567703|-102.09884153406|-102.42847089998|-102.42847089998|-102.42847089998|-102.42847089998|-103.28738075602|-103.28738075602|-103.28738075602|-103.28738075602|-103.28738075602|-104.39709108525|98.98749217653|98.98749217653|98.98749217653|98.98749217653|98.98749217653|98.98749217653|98.98749217653|98.98749217653||98.98749217653|98.98749217653|98.98749217653|98.98749217653|98.98749217653|98.98749217653|98.98749217653|98.817891575963|98.817891575963|98.297657306626|97.971744001186|97.971744001186|97.971744001186|97.971744001186||97.971744001186|97.971744001186|97.971744001186|97.971744001186|||97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186||97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|97.971744001186|96.801937779096|96.7602123306|96.7602123306|96.7602123306|96.7602123306|96.7602123306|96.411046076208|96.411046076208|96.411046076208|96.411046076208|-104.33760432411|-104.33760432411|-104.33760432411|-104.33760432411|-104.33760432411|-104.33760432411|-104.33760432411|-104.33760432411|-104.33760432411|-104.33760432411|-107.55289437163|-109.94224068052|-109.94224068052|-109.94224068052|-109.96915707463|-111.78599601167|-111.78599601167|||-112.99197038478|-112.99197038478|-113.79663376086|-113.8647785865|-113.8647785865|-113.8647785865|-113.8647785865|-113.8647785865|-113.8647785865|-113.8647785865|-113.8647785865|-113.8647785865|-113.8647785865|-113.8647785865|-113.8647785865|-114.01642065166|-115.57582796502|-115.57582796502|-116.11203107224|110.43742406304|110.43742406304|110.43742406304|110.43742406304|110.29158229226|108.56059542255|108.56059542255|107.73221657105|107.73221657105|106.86912952339|104.7758351003|104.7758351003||104.7758351003|104.7758351003|104.7758351003|104.7758351003|104.7758351003|99.347910315403|99.347910315403|99.347910315403|99.347910315403|99.347910315403|99.347910315403|99.347910315403|99.347910315403|97.321494216546|97.321494216546|96.190549129496|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816||-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.11891572816|-103.2765712511|-105.13404155801|-105.13404155801|-106.36559969661|96.126880335433|96.126880335433|96.126880335433|96.126880335433|96.126880335433|96.126880335433|||96.126880335433|96.126880335433|96.126880335433|96.126880335433|96.126880335433|96.126880335433|96.126880335433|96.126880335433|96.126880335433|96.126880335433|96.126880335433|87.952090024531|84.278020582827|84.278020582827|84.278020582827|84.278020582827|82.066073538627|82.066073538627|82.066073538627|82.066073538627|82.066073538627|82.066073538627|82.066073538627|82.066073538627|82.066073538627||82.066073538627|82.066073538627|82.066073538627|81.840078912141|81.542156154326|81.542156154326|81.542156154326|81.542156154326|81.542156154326||||||||81.542156154326|81.542156154326|81.542156154326|81.542156154326|81.542156154326|81.542156154326|81.542156154326|81.542156154326|81.542156154326|-84.840346590476|-84.840346590476|-84.840346590476|-84.840346590476|-85.361500280651|-86.140554765366|-87.139571523841|-87.139571523841|-87.227305253541|-87.735894556614|-88.912102350231|-89.013445784247|-89.298273008836|-89.931411656818|84.971862125467|84.971862125467||84.971862125467|84.971862125467|84.971862125467|83.374292267772|82.343659601181|82.037733658799|82.037733658799|82.037733658799|81.939827568422|81.939827568422|81.939827568422
09479|8544|/equities/wharf-holdings|MSCI_EEM||-23.410583967789|-23.637324764383|-23.637324764383|-23.637324764383|21.74901740508|21.74901740508|21.74901740508|21.74901740508|21.74901740508|21.74901740508|21.546129517607|21.427389370858|21.427389370858|21.427389370858|21.427389370858|21.391543745398|21.076715654134|20.990794810983|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.942717963107||20.942717963107|20.942717963107|20.942717963107|20.942717963107|20.114130582685|19.972075744758|19.972075744758||19.285638911073|18.681265626289|-20.911875903417|-20.911875903417|-20.911875903417|-20.911875903417|-20.911875903417|-20.911875903417||-20.911875903417|-20.911875903417|-20.911875903417|-20.911875903417|-20.911875903417|-21.369861907219|-21.684158897169||-21.684158897169|-21.684158897169|-21.820731904515|-21.922751074622|-21.922751074622|-21.922751074622|-21.922751074622|-21.922751074622|-21.922751074622|-21.922751074622|-21.922751074622|-21.922751074622|-22.364713086445|-22.364713086445|-22.364713086445|-22.438570964953|-22.617856542954|-22.68620987015|-22.68620987015|-22.68620987015|-23.283010695566|-23.366680113608|-23.366680113608|-23.485200211003|-23.536334457877|-23.895926942298|-24.376030486899|-25.095588624562|22.606904119092|22.606904119092|22.606904119092|22.606904119092|22.606904119092|22.606904119092|22.606904119092|22.606904119092|22.606904119092|22.601790443312|22.601790443312|22.601790443312|-24.340576653241|-24.340576653241|-24.340576653241|-24.340576653241|-24.340576653241|-24.340576653241|-24.340576653241|-24.340576653241||-24.340576653241|-24.340576653241|-24.340576653241|-24.340576653241|-24.340576653241|-24.340576653241|-24.710897286437|-24.710897286437|-24.880460564392|-24.880460564392|-24.880460564392|-24.880460564392|-24.880460564392|-25.147732964376||-25.847481452998|-26.180535435209|-26.329851204816|-26.329851204816|-26.329851204816|-26.333167242412|-27.006295918761|24.996672266854|24.996672266854|24.996672266854|24.996672266854|24.996672266854|24.996672266854|24.996672266854|24.996672266854|24.454636169951|-26.281328146489||-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489||-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.281328146489|-26.865745330587|-26.865745330587|-26.865745330587|-27.334160037322|-27.644156660501|-27.644156660501|-27.644156660501|-27.644156660501|-27.670660293417|-27.670660293417||-27.670660293417|-27.670660293417|||-27.670660293417|-27.670660293417|-27.670660293417|-27.819950725214|-27.819950725214|-28.158279579631|-28.284199151453|-28.537999269098|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.829224901804|25.729695034699|25.224661192051|24.78851226607|24.78168004132|24.679645147332|24.612216643355|24.612216643355|24.399684247995|23.885760211971|23.472786391914|23.472786391914|||23.472786391914|23.422540944086|23.183378741991|22.370419976724|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-25.039252787766|-25.06111386521|-25.06111386521|-25.698460931064|23.259925242705||23.259925242705|22.866584217596|22.560093045287|||22.527882072719|22.200423953039|21.878248052577|21.637068781152|21.637068781152|21.637068781152
09480|27075|/equities/bimbo-a|MSCI_EEM||-65.680055038815|-65.680055038815|-65.680055038815|-65.680055038815|-66.632838559024|-66.904819408912|-67.190498811335|-67.190498811335|-67.190498811335||-67.190498811335|-67.190498811335|-67.190498811335|-67.190498811335|-67.190498811335|-67.190498811335|-67.190498811335|-67.190498811335|-67.190498811335|-67.190498811335|-67.190498811335|-67.441664040454|-68.104072054633|-69.093970043139|-69.147060196434|-69.147060196434|-69.2052150074|-69.2052150074|-69.2052150074|-69.642361074158|-69.642361074158|-69.642361074158|-69.642361074158|-69.642361074158|-70.381907351481|-70.381907351481|-70.381907351481|-71.514339958812|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629||64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629||64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.732336975629|64.191484850308|63.788316958106|63.651467474475|63.471627085489|63.294587074697|62.480269152872|62.480269152872|62.480269152872|62.480269152872|62.480269152872|62.480269152872|62.480269152872|62.480269152872|62.480269152872|62.480269152872|62.480269152872|62.480269152872|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.388856218563|62.222657988882|62.222657988882|62.222657988882|62.222657988882|62.222657988882|62.222657988882|62.222657988882|62.222657988882|62.222657988882|61.590731963423|-69.409407863761|-69.409407863761|-70.655450460806|-71.596295606813|-71.596295606813|-72.156438681507|-72.386045505629|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028||-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-72.802161408028|-73.573511760059|-73.838344857232|-74.763160172587|-75.600735390059|-76.610256102209|-77.451952089342|-79.387170700532|70.910375991045|70.910375991045|70.910375991045|70.910375991045|70.910375991045|70.910375991045|||70.910375991045|70.380978494418|69.742777058797|69.742777058797|69.742777058797|69.233638124683|-76.43375681068||-76.43375681068|-76.43375681068|-76.43375681068|-76.487509601927|-76.879328584495|-76.879328584495|-77.359254254039|-77.726393157836|-77.962658809949|-78.031846496053|-78.388512118593|-78.388512118593|-78.803348205636|-79.415119557408|-79.415119557408|-80.304032319891|-80.304032319891|-82.253369854675|-83.953924161725|-83.953924161725|-83.953924161725|-84.345404379815|-84.345404379815|-84.781678046076|-84.781678046076|-84.781678046076|-84.781678046076|-84.781678046076|-84.781678046076||-84.781678046076|-85.092254699266|-85.092254699266|-85.092254699266|-85.092254699266|-85.092254699266|-85.092254699266|-85.527503610757|-86.015002808204|-89.055007070557|-90.996230644781|-90.996230644781|-90.996230644781|-90.996230644781|-90.996230644781|-90.996230644781|-90.996230644781|-90.996230644781|84.110714295043|84.110714295043|84.110714295043|84.110714295043|84.110714295043|84.110714295043||84.110714295043|84.110714295043|84.110714295043|84.110714295043||84.110714295043|84.110714295043|84.110714295043|84.110714295043|84.110714295043|84.110714295043
09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH||37131.079927656|37131.079927656|37095.4066223|37095.4066223|37095.4066223|36936.340691444|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39809.362852878|-39815.236503198|-40123.97116435|37310.728875099|37310.728875099|37310.728875099|37310.728875099|37310.728875099|37310.728875099|37310.728875099|37310.728875099|37310.728875099|37310.728875099|37310.728875099|37310.728875099|37310.728875099|36985.587638998|36968.708487776|36872.732700958||36872.732700958|36713.314112176|36319.571235751|35669.356928612|35631.837263545|35631.837263545|35631.837263545|35631.837263545|35195.485848383|35063.984275981|34878.20475109|34861.053347373|34861.053347373|34861.053347373|34861.053347373|34861.053347373|34687.448163748|34316.720181942|34230.17103147|34230.17103147|34230.17103147|33985.190034967|33814.87781663|33199.318678505|33199.318678505|33199.318678505|33147.631865006|33117.035405562|33002.761561735|32960.355219612|32960.355219612||32960.355219612|32960.355219612|32960.355219612|32960.355219612|32960.355219612|32960.355219612|32371.061355125|31988.679283472|31573.143648302|31571.397331257|31571.397331257|31571.397331257|31571.397331257|31571.397331257|31571.397331257|31571.397331257|31571.397331257|31571.397331257|31191.891766984|31191.891766984|31098.622239318|31098.622239318|31098.622239318|31098.622239318|31098.622239318|31098.622239318|31098.622239318|31098.622239318|31098.622239318|30856.000507045|30856.000507045|30856.000507045|30856.000507045|30856.000507045|30856.000507045|30856.000507045|30736.778341161|29391.864823512||28693.836957974|28693.836957974|28693.836957974|28693.836957974|28693.836957974|28693.836957974|28693.836957974|28693.836957974|28693.836957974|28693.836957974|28693.836957974|28693.836957974||28693.836957974|28693.836957974|28666.98550886|28659.017762977|28659.017762977|28659.017762977|28659.017762977|28659.017762977|28641.964181085|28494.015756761|28132.017507513|27863.175935201|27863.175935201|27578.306594668|27481.673994075|-30321.553653449|-30321.553653449|-30321.553653449|-30321.553653449||-30321.553653449|-30321.553653449|-30321.553653449|-30321.553653449|-30321.553653449|-30321.553653449|-30321.553653449|-30321.553653449|-30321.553653449|-30321.553653449|-30891.892948277|-30941.603275863|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|||-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535||-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31321.49918535|-31330.554650389|-31888.894055987|-32057.718785583|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898||29466.809288245|29466.809288245|29466.809288245|||29466.809288245|29466.809288245|29466.809288245|29466.809288245|29466.809288245|
09482|9215|/equities/china-res-power|MSCI_EEM||-19.235736199514|-19.445261765736|-19.470569035175|-19.470569035175|-19.603966285523|-19.686299817104|-19.686299817104|-19.686299817104|-19.686299817104|-19.686299817104|-19.686299817104|-19.686299817104|-19.749222137684|-20.140247188403|-20.222497872064|-20.576662827359|-20.576662827359|-20.581848569298|-20.757961279552|-20.757961279552|-20.967734979701|-20.995352902912|-20.995352902912|-21.515948259062|-21.745497768925|-22.080553869193|-22.329695164649|-22.329695164649|19.8058054871|19.8058054871|19.8058054871|19.8058054871|19.8058054871|19.8058054871|19.8058054871||19.8058054871|19.8058054871|19.8058054871|19.8058054871|18.864784764652|18.856083806813|18.856083806813||18.856083806813|18.856083806813|-20.607995748741|-20.607995748741|-20.607995748741|-20.607995748741|-20.607995748741|-20.607995748741||-20.607995748741|-20.607995748741|-20.689872117964|-20.689872117964|-21.042080186172|-21.742311025509|-22.270345715294||-22.748161346393|-22.864624905009|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.320940836911|-23.653824232954|-23.71922684763|-23.71922684763|-23.994205676906|-23.994205676906|-23.994205676906|-23.994205676906|-23.994205676906|-23.994205676906|-23.994205676906|-24.201894984634|-24.246550597517|-24.31005619827|-24.802840114337|-24.919821607516|-25.205358676829|22.784130407862|22.784130407862|22.784130407862|22.784130407862|22.784130407862|22.784130407862|22.44625550011|22.075198409845||22.075198409845|22.075198409845|22.075198409845|22.014109132345|21.687899269059|21.686555082483|21.614791905423|21.614791905423|21.614791905423|21.614791905423|21.614791905423|21.355325420189|21.318037506387|21.318037506387||21.318037506387|21.239486796376|20.940935869384|20.940935869384|20.940935869384|20.940935869384|20.940935869384|20.940935869384|20.940935869384|20.687150605706|20.09405605902|20.071611908261|20.071611908261|20.071611908261|19.926150982768|19.926150982768|19.926150982768||19.926150982768|19.531833429238|18.935371367028|18.279379666797|18.279379666797|18.279379666797|18.279379666797|18.279379666797|18.279379666797||18.279379666797|18.279379666797|18.279379666797|18.279379666797|18.279379666797|18.222998411263|18.222998411263|18.028331605992|18.028331605992|17.808274550343|17.808274550343|17.808274550343|17.808274550343|17.618083524599|17.262458593538|17.262458593538|17.262458593538|17.262458593538||17.262458593538|17.262458593538|||17.262458593538|17.262458593538|17.262458593538|17.262458593538|17.262458593538|17.262458593538|17.262458593538|17.262458593538|17.252731834176|17.189669356821|17.189669356821|16.847409709822|16.810999662948|16.810999662948|16.702221745995|16.626913356281|16.414347542102|16.205942035576|15.896374928609|15.896374928609|15.896374928609|15.896374928609|15.896374928609|15.896374928609|15.896374928609|15.500417218887|15.336019076996|14.923353502146|-16.266351058221|-16.266351058221|-16.266351058221|-16.266351058221|||-16.266351058221|-16.266351058221|-16.266351058221|-16.266351058221|-16.266351058221|-16.266351058221|-16.266351058221|-16.266351058221|-16.266351058221|-16.266351058221|-16.266351058221|-16.266351058221|-16.266351058221|-16.266351058221|-16.36038968534|15.217367835358|15.217367835358|15.217367835358|15.217367835358|15.190408383824|15.01493759912|15.01493759912|15.01493759912|15.01493759912|14.952638494156|14.952638494156|14.853751319895|14.853751319895|14.780834933398||14.490928036502|14.48389572924|14.48389572924|||14.48389572924|14.48389572924|14.417662194764|14.403616135664|14.403616135664|14.403616135664
09483|103223|/equities/lite-on-tech|MSCI_EEM||-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.05939294057|-110.08258387725|-110.08258387725|101.41831550534|101.41831550534|101.41831550534|101.41831550534|101.41831550534|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283||-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283|-106.0820096283||-106.0820096283|-106.0820096283|-107.08561596848|-107.08561596848|||-107.08561596848|-107.08561596848|-107.08561596848|-107.08561596848|-107.08561596848|-107.08561596848|-107.08561596848|-107.18073981248|-107.18073981248|-107.18073981248||-107.18073981248|-107.18073981248|-107.18073981248|-107.18073981248|-108.93415517766|-109.68795087557|-110.29216763952|-110.30329185624|-110.30329185624|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-110.46302776264|-111.51447402026|96.239473649911|94.904970722123|-108.56485096034|-108.56485096034|-111.80290193981|-111.80290193981|||-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-112.7890418788|-113.82115764312|-115.19017515902|-116.18540143089|-116.18540143089|-116.64329020117|-116.64329020117|-116.64329020117|-116.64329020117|-116.64329020117|-117.43698911241||-118.92998790267|-119.57097271935|-119.57097271935|-122.07885857706|-122.36539841895|-122.96155379884|-122.98505977648|109.31267520373|109.31267520373|109.31267520373|101.5140835597|99.460092844106|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086||-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.25536991086|-107.62073572378|-107.62073572378|-107.62073572378|-107.62073572378|-109.17304164282|-111.53115772|-114.16500953086|-114.16500953086|-115.25055609345|-115.25055609345|-115.25055609345|||-115.25055609345|-115.25055609345|-115.25055609345|-116.42284086678|-122.65871173511|-128.56523526124|112.6873795744|112.6873795744|112.6873795744|112.6873795744|108.56931063822|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679||-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679||||||||-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.94425790962|-116.94425790962|-117.33550359212|-117.33550359212|-117.62278176903|-120.60864641003|109.84220566991|109.84220566991|109.84220566991|109.84220566991|109.84220566991|109.84220566991||109.84220566991|109.84220566991|108.38022852212|107.4323808915|107.4323808915|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458
09484|12547|/equities/emaar-properti|MSCI_EEM||9.2056786232342|9.2056786232342|9.2056786232342|9.2056786232342|9.2056786232342|9.2056786232342|9.2056786232342|9.2056786232342|9.0007538986592|8.8620224640569|8.8620224640569|8.8620224640569|8.7005804032971|8.626200195914|8.480778478655|8.4258644040787|8.3965162101017|8.3889068301769|8.3603219630221|8.3603219630221|8.3603219630221|8.3603219630221|8.3603219630221|8.3603219630221|8.2298028338727|8.0672510699484|8.0672510699484|8.0672510699484|8.0672510699484|8.0672510699484|8.0672510699484|8.0672510699484|8.0552787334889|-8.6069421318608|-8.6069421318608|-8.6069421318608|-8.6069421318608|-8.6069421318608|-8.6069421318608|-8.6069421318608|-8.621046493168|-8.8394962391537|8.2833099999034|8.2833099999034|8.2833099999034|8.2833099999034|8.2833099999034|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.2609037872276|8.1918564485573|8.1918564485573|7.9731736367569|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-8.614791553791|-9.0419902995511|8.5542249714336|8.5542249714336|8.5542249714336|8.4346942410426|8.2068824752124|8.1525097109104|8.1525097109104|8.0561217441851|8.0120022373795|8.0120022373795|7.9377804417742|7.8453115511088|7.8025685469473|7.7851078420197|7.7851078420197|7.7851078420197|7.7851078420197|7.7851078420197|7.7851078420197|7.7851078420197|7.7851078420197|7.7851078420197|7.7851078420197|7.7851078420197|7.7162303824464|7.5780343103452|7.492815711768|-7.9187925861599|-7.9187925861599|-7.9187925861599|-7.9187925861599|-7.9187925861599|||-7.9187925861599|-7.9187925861599|-7.9187925861599|-7.9187925861599|-7.9187925861599|-7.9187925861599|-7.9692143120503|-8.0090913760485|-8.0090913760485|-8.1446521304847|-8.1446521304847|-8.1446521304847|-8.1666251414139|-8.1666251414139|-8.1666251414139|-8.1666251414139|-8.1666251414139|-8.1666251414139|-8.1666251414139|-8.1666251414139|-8.1666251414139|-8.3498317586843|-8.3498317586843|-8.3498317586843|-8.3498317586843|-8.3498317586843|-8.3498317586843|-8.3498317586843|-8.3498317586843|-8.3498317586843|-8.3498317586843|-8.3498317586843|-8.3498317586843|8.0879837110457|8.0879837110457|8.0879837110457|8.0879837110457|8.0879837110457|8.0879837110457|8.0879837110457|8.0879837110457|8.0879837110457|8.0879837110457|8.0879837110457|8.0879837110457||||||8.0879837110457|8.0879837110457|8.0649821046124|8.0413290961796|8.0413290961796|8.0413290961796|8.0413290961796|8.0413290961796|8.0413290961796|8.0413290961796|8.0413290961796|8.0403654293013|7.9881839968311|7.9629819368375|7.9223376890148|7.9223376890148|7.9223376890148|7.9223376890148|7.9223376890148|7.9223376890148|7.9223376890148|7.9223376890148|7.9223376890148|7.9223376890148|7.9223376890148|7.7664860244289|7.7613772068567|7.7613772068567|7.7613772068567|7.7613772068567|7.7613772068567|7.7613772068567|7.7613772068567|7.7613772068567|7.7520861795817|7.6500957466137|7.5919082283693|7.5919082283693|7.5093424452364|7.4064915856851|-7.8277688269081|-7.8277688269081|-7.8277688269081|-7.859142524013|-7.859142524013|-7.859142524013|-7.859142524013|-7.859142524013|-7.859142524013|-7.859142524013|-7.8767191260061|-7.8767191260061|-7.8801474444907|-7.8801474444907|-7.9664164640335|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366||7.5141574839366|7.5141574839366|7.4223972139108|7.3448858324408|7.3143175778256|7.2875752644921|7.2750835371442|7.2106486638859|7.0918316135225|7.0682492120542|7.0682492120542
09485|100117|/equities/sunac|MSCI_EEM||-3.0440729410569|-3.0440729410569|-3.0440729410569|-3.0917478039442|-3.1747199114361|-3.3035775617536|-3.40675276692|-3.6047253760506|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6438898024555|-3.6905897404426|-3.6905897404426|-3.6905897404426|-3.7800996861716|-4.0401107030731|-4.1429008463601|-4.1993342747931|-4.2186326701879|-4.2186326701879|-4.2186326701879|-4.2186326701879|-4.3313136697959||-4.3313136697959|-4.3313136697959|-4.8664689978933|2.6335312405252|2.6335312405252|2.6335312405252|2.6335312405252||1.7361457722081|1.3373841330622|1.0704268200767|1.0482520774086|0.94416895344079|0.90352112534113|0.8672456927042|-1.0399435981874||-1.0399435981874|-1.0527150912157|-1.0643838290488|-1.0643838290488|-1.0643838290488|-1.0643838290488|-1.0643838290488||-1.0643838290488|-1.0643838290488|-1.0643838290488|-1.0643838290488|-1.0643838290488|-1.0643838290488|-1.0809820298922|-1.114742179885|-1.114742179885|-1.114742179885|-1.1213801891434|-1.1220890946772|-1.1742667944895|-1.1742667944895|-1.1742667944895|-1.1742667944895|-1.1742667944895|-1.1742667944895|-1.1742667944895|-1.1742667944895|-1.1742667944895|-1.1742667944895|-1.1742667944895|-1.1742667944895|-1.1742667944895|-1.1742667944895|-1.1742667944895|-1.1742667944895|-1.1847408912433|-1.2097120971428|-1.2102356852146|-1.2397063706818|-1.2548465007372|-1.2548465007372|-1.2548465007372|-1.2548465007372|-1.2548465007372|-1.2548465007372|-1.2548465007372|-1.2548465007372|-1.2548465007372|-1.2548465007372|-1.2726071867487|-1.3040079378575|-1.354453261637|-1.3943925587594|-1.40276750273|-1.40276750273||-1.40276750273|-1.4386327204719|-1.4386327204719|-1.4386327204719|-1.4386327204719|-1.4551474383159|-1.4812748951695|-1.4933640384112|-1.4933640384112|-1.5409599899621|-1.5494568045457|-1.5494568045457|-1.5771741994575|-1.6551936013119||-1.6863261905662|-1.7836957339172|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.3049060108707|1.2326732545479|1.0912425670644||1.0912425670644|1.0912425670644|1.0912425670644|1.0912425670644|1.0912425670644|1.0912425670644|1.0912425670644|1.0912425670644|1.0745587471115||1.0745587471115|1.0106207731684|0.85013419426366|-1.1174079464381|-1.1174079464381|-1.1174079464381|-1.1174079464381|-1.1174079464381|-1.1174079464381|-1.1174079464381|-1.1174079464381|-1.1174079464381|-1.1210088450053|-1.1300098684473|-1.1994553701793|-1.2016170970504|-1.2284634965332|-1.2377371873759||-1.2763745946247|-1.2820829200036|||-1.3162032285539|-1.3324480364949|-1.3428846537663|-1.3428846537663|-1.3428846537663|-1.3428846537663|-1.3428846537663|-1.3632051745602|-1.3952175157121|-1.3952175157121|-1.3952175157121|-1.3952175157121|-1.3952175157121|-1.3952175157121|-1.3952175157121|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|||-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4042423579585|-1.4086026122716|-1.4851140568153|-1.4873489416856|-1.4987210275087|-1.5980233816475|-1.6628037457301|-1.6849708813636|-1.6849708813636|-1.6849708813636|-1.7271898607643|-1.7629887373614|-1.8072097667244|-1.8507885875731|-1.8707273808889|-1.8707273808889||-1.8707273808889|-1.8707273808889|-1.8707273808889|||-1.9405276949235|-1.9405276949235|-1.9694752025414|-1.9821508625445|-1.9821508625445|-1.9821508625445
09486|941317|/equities/aldar-properti|MSCI_EEM||7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.4746645700584|7.423515956893|7.3283513048119|7.1915012707122|7.1369729514551|7.1369729514551|7.1369729514551|7.1369729514551|7.1369729514551|7.1015099090352|7.1015099090352|7.0883442607206|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6006715327698|-7.6185240249058|-7.8816934139883|-7.9413259858727|7.4021713473522|7.4021713473522|7.4021713473522|7.4021713473522|7.4021713473522|7.4021713473522|7.4021713473522|7.4021713473522|7.2507460093193|7.0738552687084|7.0738552687084|7.0738552687084|7.0738552687084|7.0738552687084|7.0738552687084|7.0738552687084|7.0738552687084|7.0738552687084|7.0652542195904|7.0652542195904|7.0652542195904|6.8902823750827|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.3740604991871|-7.7267338826875|6.9506876190367|6.9506876190367|6.9506876190367|6.6624306528505|6.6449228755563|6.6221270286411|6.6221270286411|6.5495854973098|6.4767617781184|6.4097352910066|6.3885949108363|6.296216537926|6.2614427485712|6.2614427485712|6.2614427485712|6.1654918104021|6.0344355006581|6.0299281168387|6.0160312176198|5.9283681446149|5.8054089605625|5.795156447133|5.795156447133|5.795156447133|5.7646183349916|5.6640201782991|5.6083558108861|5.6046104487561|5.6046104487561|5.6046104487561|5.6046104487561|5.5684562057017|||5.4571736222901|-5.8649446032669|-5.8649446032669|-5.8649446032669|-5.8649446032669|-5.8649446032669|-5.8649446032669|-5.8649446032669|-5.8649446032669|-5.8649446032669|-5.8649446032669|-5.8649446032669|-5.9710497615763|5.5568589764524|5.5568589764524|5.5568589764524|5.5568589764524|5.5568589764524|5.5568589764524|5.4092223886011|5.4092223886011|5.4092223886011|5.4092223886011|5.4092223886011|5.4092223886011|5.4092223886011|5.4092223886011|5.4092223886011|5.4063582424055|5.3976200690679|5.2990224483733|5.2016917470566|5.1135461069336|-5.532679805541|-5.532679805541|-5.532679805541|-5.5401999524169|-5.5941975620712|-5.5941975620712|-5.6696638031497|-5.7219362897657|-5.7219362897657|-5.7219362897657|-5.7219362897657|-5.7219362897657||||||-5.7219362897657|-5.7219362897657|-5.8043738651036|5.4694917103122|5.4694917103122|5.4694917103122|5.4694917103122|5.4694917103122|5.4694917103122|5.4694917103122|5.4516573902048|5.4301701055808|5.4301701055808|5.4301701055808|5.4301701055808|5.4301701055808|5.4301701055808|5.4040780052921|5.3345308552606|5.2878122076307|5.2675689044832|5.2122986916302|5.1934965724642|5.1934965724642|5.1934965724642|5.1803111552122|5.1803111552122|5.1803111552122|5.0664567946199|4.9693962996539|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2995891102933|-5.2995891102933|-5.2995891102933|-5.2995891102933|-5.2995891102933|-5.2995891102933|-5.3867657459205|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1009942361095||-5.4502136898658|-5.4502136898658|-5.4502136898658|-5.4746821404189|-5.485757827835|-5.4886200428856|-5.5723554294256|-5.5806772888587|-5.5806772888587|-5.5806772888587|-5.5806772888587
09487|13894|/equities/china-national-building-material|MSCI_EEM||-3.7103974699464|-3.7103974699464|-3.7103974699464|-3.7174766351866|-3.7174766351866|-3.7174766351866|-3.7174766351866|-3.7174766351866|-3.7174766351866|-3.7174766351866|-3.7174766351866|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.8098971205086|-3.810441237592|-3.8852360100208|-3.8852360100208|-3.8942230834823|-3.8942230834823|-3.8942230834823|-3.8942230834823|-3.8942230834823|-4.0581113377855||-4.0581113377855|-4.0581113377855|3.2729490637724|3.2729490637724|3.0815966866722|3.0815966866722|3.0815966866722||2.8901074884457|2.5195639926109|2.2556267135578|2.2262518530905|2.0580575075215|-2.2622705359366|-2.2622705359366|-2.2622705359366||-2.2622705359366|-2.2622705359366|-2.2739993569165|-2.2739993569165|-2.2739993569165|-2.3155549496312|-2.3845053745529||-2.4388948759791|-2.4576609754294|-2.4651370460273|-2.4651370460273|-2.4704778776347|-2.4704778776347|-2.4756901663936|-2.4756901663936|-2.4756901663936|-2.4756901663936|-2.4756901663936|-2.4941001912396|-2.5667780660304|-2.5873184555735|-2.5873184555735|-2.5992426600683|-2.6386028623833|-2.6584476736137|-2.6977196166856|-2.709534602194|-2.709534602194|-2.709534602194|-2.709534602194|-2.709534602194|-2.7339273347114|-2.7479592881214|-2.7479592881214|-2.7479592881214|-2.792176970907|-2.7957522174473|-2.7991691585774|-2.8468546068663|-2.862616251574|-2.8895736255756|-2.9384152534396|-2.9802060821133|-2.9802060821133|-2.9802060821133|-2.9954893543351|-2.9954893543351|-2.9954893543351|-2.9954893543351|-3.1610992036515|2.7775934804304|2.7775934804304|-3.0631336606183|-3.0631336606183|-3.0631336606183||-3.0631336606183|-3.0631336606183|-3.0990373996274|-3.1246757761657|-3.1246757761657|-3.1829731879433|-3.1833170615051|-3.1833170615051|-3.1833170615051|-3.1964633423326|-3.2627369384233|-3.3080410803097|-3.335601206702|-3.4245568470624||-3.4717298300693|-3.5058110589925|3.0770974115103|3.0770974115103|3.0770974115103|3.0770974115103|3.0770974115103|3.0770974115103|3.0770974115103|3.0770974115103|3.0770974115103|3.0770974115103|3.0770974115103|3.0770974115103|3.0770974115103|2.972330459353|2.9220337165689||2.8455972408189|2.8455972408189|2.8289969734498|2.7910331800612|2.7910331800612|2.7910331800612|2.7910331800612|2.7910331800612|2.7910331800612||2.7910331800612|2.7910331800612|-3.1206425623563|-3.1206425623563|-3.1206425623563|-3.1206425623563|-3.1206425623563|-3.1206425623563|-3.185158499575|2.7931816964671|2.7931816964671|2.7931816964671|2.7931816964671|2.7931816964671|2.7818686067312|2.7292985451718|2.7180019689712|2.7180019689712||2.7180019689712|2.6022243712912|||-2.953639602819|-2.9868217708434|-3.0114686358599|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.7102988600173|2.656998819713|2.5936829408479|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|||-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0462885138449|-3.1569873356219|-3.188874737355|-3.2998606672253|-3.3297692680587|-3.3297692680587|-3.3297692680587|-3.3297692680587|-3.3297692680587|-3.4014102644644|-3.449992292336|-3.449992292336|-3.449992292336|-3.449992292336|-3.449992292336||-3.449992292336|-3.449992292336|-3.449992292336|||-3.4878915877148|-3.4878915877148|-3.5137684843059|-3.5191871083573|-3.5836654634408|-3.5836654634408
09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM||-115.97987553942|-116.27930829114|-116.78979065227|-117.05976435661|-117.20585194693|-117.44103109261|-117.44103109261|-117.44103109261|-117.44103109261|-117.47145520783|-117.47145520783|-117.99883759393|-118.30441350041|-118.30441350041|-118.30441350041|-118.30441350041|-118.30441350041|-118.30441350041|-118.30441350041|111.25518683642|||111.25518683642|111.25518683642|111.25518683642|111.25518683642|110.94409517944|110.78304274403|110.78304274403|110.78304274403|109.91671480429|-117.05773586867|-117.05773586867|-117.05773586867|-117.05773586867|-117.05773586867|-117.05773586867|-117.05773586867|-117.05773586867|-117.05773586867|-117.05773586867|-117.05773586867|-117.70693042144|111.98666621097|111.98666621097|111.98666621097|111.98666621097|111.98666621097|111.98666621097|111.98666621097||||111.98666621097|111.98666621097|111.98666621097|111.98666621097|111.98666621097|111.98666621097|111.98666621097|111.98666621097|111.98666621097|111.9840741781|111.04952738593|111.04952738593|111.04952738593|111.04952738593|111.04952738593|111.04952738593|111.04952738593|111.04952738593|111.04952738593|111.04952738593|110.22947187236|109.71108362201|109.61953737475||108.30448873548|108.22304760878|108.22304760878|108.22304760878|108.22304760878|108.22304760878|108.22304760878|108.22304760878|108.22304760878|108.22304760878|108.22304760878|108.05005388199|107.77932675604|107.77932675604|107.13258460632|107.12009497341|106.90789826339|106.90789826339|106.51044287092|-110.97120027687|-110.97120027687||-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687||-110.97120027687|-110.97120027687|-110.97120027687|-110.97120027687|-111.06500477439|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363|106.14959950363||106.14959950363|106.14959950363|106.14959950363|106.14959950363|104.48122072126|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808||103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.82404208808|103.44363140183|103.44363140183|103.44363140183|103.02959234535|-109.60883520141|-109.60883520141|-109.60883520141|-109.60883520141||-109.60883520141|-109.60883520141|-109.60883520141|-109.60883520141|-109.60883520141|-109.60883520141|-109.60883520141|-110.54861278551|-111.38703134343|-112.04578037047|-115.69673473961|-115.69673473961|-115.69673473961|-115.69673473961|-115.69673473961|-115.69673473961|-115.69673473961|-115.69673473961|-115.90066981282|-115.90066981282|-115.90066981282|-115.90066981282|-115.90066981282|-115.90066981282|-117.04074048959|108.61440027547|108.61440027547|108.61440027547|108.46544581863|107.10326863895|106.13141273536|104.76157107925|104.13840776655|103.59490019715|103.1465569275|103.12049954827|103.12049954827|102.76666782626|101.19518903371|101.0896510402|100.38239111278|98.498210211299|98.132355572881|98.132355572881|97.397616150315|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256||97.106445204256|97.106445204256|97.106445204256|97.106445204256||97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256
09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|||317.68607164756|-158.36636483354|-175.91146092926|-195.40201214192|-217.05956905515|379.51636771658|374.90707524064|365.6189724896|355.57663609956|344.36292899951|330.79214333279|315.32460370309|301.08289300344|281.5365477816|259.87394197955|238.69326886617|214.65918762908|184.84354181009|155.6594909001|-330.83284343408|241.76295173249|224.51439081388|-261.22428797564|323.61101335197|-149.77659628226|-464.89599586343|-466.66221762603|-467.45801958448|-467.67557731609|-470.25064146232|-470.94515718036|-472.99461908928|-476.60513232143|-477.8390359127|-478.26559545855|-479.46177273172|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344|-480.36670967344||-481.62967741493|-482.03297490548|463.25221914479|463.25221914479|463.25221914479|463.25221914479|463.25221914479|463.25221914479|457.22468793865|453.97187548739|453.11959936715|453.11959936715|447.18844374127|442.54271526808|442.2696836312|441.46631514578|439.79590571754|437.05100635282|434.72334039202|434.63704488002|433.23170566821|433.23170566821|433.23170566821|433.23170566821|433.23170566821|432.09078407579|-452.38301224172|-452.38301224172|-452.38301224172|-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993||-460.14318231993|-460.14318231993|-460.14318231993|-460.14318231993|-460.5656571851|-460.5656571851|-461.03239020595|-461.03239020595|-461.03239020595|-461.03239020595|-461.03239020595|-461.03239020595||||-461.03239020595|-461.53598911772|-463.09554346414|-465.05060384904|-465.16733761005|-466.18593067783|-467.81770075314|-468.24188972571|-468.69058028611|-468.69058028611|-468.69058028611|-468.69058028611|-471.93397809567|-474.92664232852|-478.14071369836|-479.37066350941|-479.37066350941|-479.37066350941|-489.1545452804|-489.1545452804|-489.1545452804|-489.61616142267|-489.62906824741|-494.9645149328|-494.9645149328|-494.9645149328|-494.9645149328|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908|-499.5392549908||||-502.93250554534|-504.48056171704||-506.03395746338|-509.03492107459|-509.03492107459|-509.03492107459|-511.79619885752|-511.79619885752|-514.76203467887|-514.76203467887|-514.76203467887|-514.76203467887|-514.76203467887|-518.29114964319|-520.06767206704|-520.06767206704|-520.06767206704|-520.06767206704|-521.13074674116|-522.50136677512|-522.50136677512|-522.50136677512|-522.50136677512|-524.33485197236|-525.51833576834|-525.51833576834|-526.35370640927|-529.55967378808|510.58842781294|||510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294||510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|507.65380868105|504.28200964561|502.15062919211|502.15062919211|501.22292132456|500.2775816561|500.2775816561|500.2775816561|500.2775816561|498.75286850677|494.0587427853|490.23193642812|488.81326269791|486.12131197272|486.12131197272|485.02367996969|||483.02631107744|477.58479008604|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|||
09490|103446|/equities/shin-kong-fhc|MSCI_EEM||11.391975512854|11.391975512854|11.391975512854|11.391975512854|11.329972707289|11.249970024447|11.20150568262|-11.612172879405|-11.612172879405|-11.612172879405|-11.612172879405|-11.612172879405|-11.680192194191|-11.714101908171|-11.739202183926|-11.739202183926|-11.739202183926|-11.739202183926|-11.739202183926|-11.739202183926|-11.739202183926||-11.790780193766|-11.875866500493|-11.929464924919|-11.929464924919|-11.929961112459|-11.999957141301|-12.058285988063|-12.118965459868|-12.118965459868|-12.118965459868|-12.118965459868|-12.279405727436|-12.466006162486|-12.648340466643||-12.742395734375|-12.742395734375|-12.778080004976|-12.778080004976|||-12.778080004976|-12.842311031869|-12.902567686031|-12.994519619357|-13.002243629441|-13.041382011822|-13.120979663455|-13.414977255489|-13.516947234886|-13.516947234886||12.571693021966|12.571693021966|12.571693021966|12.571693021966|12.204658966278|12.149394784574|12.149394784574|12.149394784574|12.08258657765|12.08258657765|11.963985022699|11.887761284682|11.828068337808|11.8208421809|11.8208421809|11.8208421809|11.223261916407||11.223261916407|10.309180617077|-11.517907424648|-11.517907424648|-11.517907424648|-11.517907424648|-11.517907424648|-11.517907424648|-11.517907424648|-11.517907424648|-11.517907424648|-11.517907424648|-11.652119579006|-11.754441969498|-11.754441969498|-11.754441969498|-11.754441969498|-11.789126157889|-11.789126157889|||-11.823921186111|-11.823921186111|10.779683361328|10.779683361328|10.779683361328|10.779683361328|10.779683361328|10.779683361328|10.779683361328|10.086542246382|9.8049432145668|9.3898339005427|9.3898339005427|9.3898339005427|9.1602684361092|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693|9.0264135214693||9.0264135214693|8.9097616067304|8.9097616067304|8.9097616067304|8.9097616067304|8.66529065931|8.5908513283026|8.5908513283026|8.5908513283026|8.5908513283026|8.5908513283026|8.5908513283026|8.5908513283026|8.5908513283026|8.5908513283026|8.5226124895162|8.5179022829341|8.4704470679282|8.4199422192525|8.4199422192525|8.4199422192525|8.4199422192525|8.3743033284773|8.3743033284773|8.3743033284773|8.2831154261287|8.2675495454627||8.2675495454627|8.1939442763679|8.0436203503141|8.0436203503141|8.0436203503141|-8.3793764608895|-8.3793764608895|-8.3793764608895|-8.3793764608895|-8.3793764608895|-8.3998626092843|8.1568902194866|8.1568902194866|8.1568902194866|8.1568902194866|-8.2785923053737|-8.2785923053737|||-8.3089908548986|-8.3555456740762|-8.3689449872384|-8.3689449872384|-8.3916061813974|-8.4145623241689|-8.4273445939583|-8.4273445939583|-8.4273445939583|-8.4273445939583|-8.4273445939583|-8.4426269431999|-8.4426269431999|-8.4426269431999|-8.4426269431999|-8.4426269431999|-8.4426269431999|-8.4426269431999|-8.4426269431999|-8.4426269431999|-8.4442927391061|-8.4442927391061|-8.4669920637353|-8.5366584674234|-8.5407316304704||-8.5635901664651|-8.6028783293738|-8.6305267756236|-8.6305267756236|-8.6305267756236|-8.6305267756236|-8.6305267756236|-8.6305267756236|-8.7047242697684||||||||-8.7047242697684|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7333205417958|-8.8692453918818|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037||-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9676833175508|-8.9676833175508|-8.9676833175508|-8.9676833175508|-8.9676833175508|-8.9676833175508
09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09492|103399|/equities/wan-hai-lines|MSCI_EEM||-94.448928424057|-95.526586713986|-98.262870566267|85.288193786141|85.288193786141|85.288193786141|85.288193786141|84.742434912254|82.078763476385|82.078763476385|82.078763476385|82.078763476385|82.078763476385|82.078763476385|82.078763476385|81.970846272589|81.734896837804|81.734896837804|81.734896837804|81.734896837804|79.694332532456||-94.110535885575|-94.110535885575|-94.110535885575|-94.110535885575|-94.110535885575|-94.110535885575|-94.110535885575|-94.110535885575|-94.110535885575|-94.110535885575|-94.110535885575|-94.110535885575|-95.817261671228|-96.902514324368||-98.613904804854|-100.71544927454|-102.55605669923|-105.67895477025|||94.129758767903|94.129758767903|94.129758767903|92.255287519893|85.611429814719|78.473810227075|75.587566410346|74.441739014832|73.563046486342|72.991360573404||72.991360573404|72.991360573404|72.991360573404|72.991360573404|72.991360573404|72.991360573404|72.991360573404|72.991360573404|72.991360573404|72.991360573404|72.991360573404|72.991360573404|71.936594218737|71.936594218737|71.936594218737|71.936594218737|70.585104433172|70.166784992343|69.520285221382|69.520285221382|69.520285221382|69.520285221382|69.520285221382|69.520285221382|69.520285221382|69.520285221382|69.520285221382|69.520285221382|69.520285221382|-81.135529423401|-81.135529423401|-81.135529423401|-81.135529423401|-81.135529423401|-81.135529423401|-81.135529423401|-81.135529423401|||-81.135529423401|-81.135529423401|-83.506147279392|-85.345717842987|-86.523021520962|-88.847560043184|-88.847560043184|-88.847560043184|-91.019509972299|-91.45501336915|-92.409272486569|-92.409272486569|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292|82.97445950292||82.97445950292|79.038289862457|76.659699516417|76.659699516417|76.659699516417|76.659699516417|76.659699516417|76.659699516417|75.744107861123|70.310121371571|65.827911193971|63.669902174345|62.889971210348|62.889971210348|62.889971210348|62.889971210348|62.889971210348|62.889971210348|62.889971210348|61.405521447777|54.795023025539|49.177805650528|47.180894573856|45.978800221527|45.978800221527|45.978800221527|45.978800221527||45.85253423654|45.85253423654|43.497259711811|-46.065549579279|-46.065549579279|-46.065549579279|-46.065549579279|-46.065549579279|-46.065549579279|-46.153388251879|-46.595044809176|-46.595044809176|-46.595044809176|-46.595044809176|-46.595044809176|-46.595044809176|-46.595044809176|||-46.669494741044|-47.279995936908|-47.458329115485|-47.512030188877|-47.791145290091|-48.101273604184|-48.615304598046|-48.904387761576|-48.904387761576|-49.610432626388|-49.697701561872|-49.862346155903|-49.862346155903|-49.862346155903|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384||-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384|-51.773530784384||||||||-52.659479369869|-53.324420971065|-54.199357185529|-54.332618459249|-54.641799008608|-54.89922145976|-55.14080073186|-55.853666377821|-56.555819222027|-56.555819222027|-56.555819222027|-58.33075264165|-58.33075264165|-58.33075264165|-58.824450406911|-58.824450406911|-58.824450406911|-58.824450406911|-59.310501215063|52.125477178244|52.125477178244|52.125477178244|52.125477178244|52.125477178244|52.125477178244||52.125477178244|52.125477178244|52.125477178244|52.125477178244|52.125477178244|52.125477178244|49.489420104191|48.323735259624|48.323735259624|48.323735259624|48.323735259624
09493|990779|/equities/genscript-biotech-corp|MSCI_EEM||-12.107419130824|-12.107419130824|-12.107419130824|-12.107419130824|-12.107419130824|-12.337132318839|-12.620537972233|-12.620537972233|-12.620537972233|-12.665523638029|-12.665523638029|-12.665523638029|-12.665523638029|-12.985214944851|-12.985214944851|-13.403572025312|-13.648413011777|-13.984460792115|-13.984460792115|-14.002667320572|-14.002667320572|-14.258519637146|-14.367243859016|-14.492291376239|-14.492291376239|-14.492291376239|-14.492291376239|-14.492291376239|-14.492291376239|-14.492291376239|-14.492291376239|-14.492291376239|-14.644767996609|11.750830948517|11.750830948517||11.750830948517|11.750830948517|11.750830948517|11.750830948517|11.572031233271|11.572031233271|11.572031233271||11.177812123255|10.505787884016|10.505787884016|10.505787884016|10.505787884016|10.505787884016|10.505787884016|-12.291583213317||-12.291583213317|-12.291583213317|-12.291583213317|-12.291583213317|-12.291583213317|-12.291583213317|-12.291583213317||11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.512004440487|11.451734040329|11.451734040329|11.406371194068|11.238190154172|10.646036765135|10.646036765135|8.6005966367066|-9.7510162524105|-9.7510162524105|-9.7510162524105|-9.7510162524105|-9.7510162524105|-9.7510162524105|-9.7510162524105|-9.7510162524105||-9.7510162524105|-9.8935777627375|-9.8935777627375|-9.8935777627375|-9.8935777627375|-10.035085991902|-10.272873538382|-10.335942616647|-10.335942616647|-10.335942616647|-10.335942616647|-10.335942616647|-10.335942616647|-10.335942616647||-10.335942616647|-10.335942616647|-10.335942616647|-10.335942616647|-10.335942616647|-11.941904857062|-11.941904857062|-12.146560433069|-12.359511855089|-12.42612452291|-12.5145828435|-12.935697492585|-12.935697492585|-12.935697492585|-12.935697492585|-12.935697492585|-12.935697492585||-12.935697492585|-12.935697492585|-12.935697492585|-12.935697492585|-12.935697492585|-12.935697492585|-12.935697492585|-12.935697492585|-12.935697492585||-12.935697492585|-12.935697492585|-12.935697492585|-12.935697492585|-13.03796609437|-13.03796609437|-13.03796609437|-13.203295162381|-13.646994620629|-13.811105072573|-14.33011708003|-14.786796249082|-15.122094164574|-15.122094164574|-15.563353566918|-15.563353566918|-15.563353566918|-16.200392489735||14.075115263612|14.075115263612|||14.075115263612|14.075115263612|14.075115263612|14.075115263612|14.075115263612|14.075115263612|14.075115263612|14.075115263612|14.075115263612|14.075115263612|14.075115263612|13.841413641562|13.841413641562|13.841413641562|13.841413641562|13.841413641562|13.841413641562|13.841413641562|13.841413641562|13.841413641562|13.841413641562|13.841413641562|13.287125853024|-15.998761615219|-15.998761615219|-15.998761615219|-15.998761615219|-15.998761615219|-15.998761615219|-15.998761615219|-15.998761615219|-16.03084586402|||-16.318474389134|-16.318474389134|-16.318474389134|-16.318474389134|-16.318474389134|-16.541844173794|-16.541844173794|-16.541844173794|-17.212048791652|-17.88894306157|-18.306603759902|-18.43575148346|-18.43575148346|-18.43575148346|-18.607501345233|-19.417223432942|-19.692469997852|-20.038505161578|-20.038505161578|-20.038505161578|-20.038505161578|-20.038505161578|-20.038505161578|-20.038505161578|-20.038505161578|-20.452784313951|-20.874204704269|-21.340227733171|-21.840842881593||-21.840842881593|-21.840842881593|-21.840842881593|||-21.840842881593|-22.544825199349|-22.997091225041|-22.997091225041|-22.997091225041|-22.997091225041
09494|18288|/equities/motherson-sumi-systems|MSCI_EEM||-177.58048961791|-179.32276268174|-181.62752490761|-182.92130707803|-182.92130707803|-182.92130707803|-182.92130707803||-185.83284493501|-185.83284493501||-185.83284493501|-185.83284493501|-190.29649989931|-194.2333326111|-198.11036234539|-201.08216603359|-201.08216603359|-201.08216603359|-201.08216603359|-201.08216603359|-202.91018733007|-207.59243497829|-209.11381562529|-210.39480117491|-211.91366475082|-215.56452712278|-215.56452712278|-217.00390963268|196.93127710938|196.93127710938|196.93127710938|196.93127710938|196.93127710938|196.93127710938|196.93127710938|196.93127710938|196.93127710938|196.93127710938|196.93127710938|196.93127710938|196.93127710938||196.93127710938|196.93127710938|196.93127710938|188.98420336644|188.26355746499|187.8550618833|187.66118597384|184.73904840883|184.73904840883|182.59515255466|-200.18745989932|-200.18745989932|-200.18745989932|-200.18745989932|-200.18745989932|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851||-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|-201.31080715851|187.0856632626|187.0856632626|187.0856632626|187.0856632626|187.0856632626|187.0856632626|187.0856632626|187.0856632626|187.0856632626|187.0856632626|187.0856632626|187.0856632626||187.0856632626|187.0856632626|187.0856632626|187.0856632626|187.0856632626|187.0856632626|187.0856632626|187.0856632626|187.0856632626|184.19295718007|180.04216752376|176.05564446755|176.05564446755|176.05564446755|173.56626579837|171.11474601511|165.93876139033|165.93876139033|164.39751292719|159.88835241015|159.49261328043||152.40068230432|148.63741752618|144.53935487528|143.27150406064|139.91945207584|136.90604182941|136.90604182941|136.90604182941|136.90604182941|136.90604182941|136.90604182941|131.38171229607|130.01856480976|129.96674485143|129.96674485143|126.34917010131|122.47129672173|122.45699483159|120.6791500406||120.6791500406|120.6791500406|120.6791500406|120.6791500406|120.6791500406|120.6791500406|120.6791500406|120.6791500406|120.6791500406|120.6791500406|120.6791500406|120.6791500406||120.6791500406|119.50738486499|117.73875892659|116.00162762055|116.00162762055|116.00162762055|116.00162762055|116.00162762055|116.00162762055||111.83687589992|-123.36325985769|-123.36325985769||-123.36325985769|-123.36325985769|-123.36325985769|-123.36325985769|-123.36325985769|-123.36325985769|-123.36325985769|-123.36325985769||-123.36325985769|-123.36325985769|-123.36325985769||-123.36325985769|-123.36325985769|-123.36325985769|-123.9353766918|-123.9353766918|-123.9353766918|-123.9353766918|-125.21430794396|111.58909739988|111.58909739988||111.58909739988|111.58909739988|111.58909739988|110.60455342947|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|110.22445853536|108.87440049189|107.53266585688|107.16407037686|105.86007675541|104.34421871338|104.34421871338|104.34421871338|104.34421871338||100.74913478597|100.27924434598|100.27924434598||100.27924434598|100.27924434598|100.27924434598|100.27924434598|100.27924434598|100.27924434598|100.27924434598|97.684868517433|97.684868517433|96.203211865739|96.203211865739|96.203211865739|96.203211865739|96.203211865739|96.186905209572|91.950461348873|91.950461348873|91.950461348873|91.950461348873||91.950461348873|91.950461348873|91.950461348873|91.950461348873|91.950461348873|91.950461348873
09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM||-6.4177638473523|-6.4285971429628|-6.4285971429628|-6.4537619517519|-6.4537619517519|-6.7452909070335|-6.7502138174886|-6.7502138174886|-6.7502138174886|-6.7902376957861|-6.9197084184186|-7.1247858873375|-7.1247858873375|-7.1247858873375|-7.1247858873375|-7.1247858873375|-7.1247858873375|-7.1247858873375|-7.1247858873375|-7.1247858873375|-7.1247858873375|-7.3230483763442|-7.3230483763442|-7.3230483763442|-7.3230483763442|-7.4833869396564|-7.5287633669505|-7.7199420946443|-7.7199420946443|-7.7199420946443|-7.7199420946443|-7.7199420946443|-7.7199420946443|-8.1672124560483|-8.1672124560483||-8.7235692536177|6.3511461954138|6.3511461954138|6.3511461954138|4.8640511809478|4.722038391035|4.722038391035||4.42782047369|4.1120229096094|3.7639144097081|3.7460160425759|3.6966844324112|3.6890938021342|3.6023265628462|3.5514740313032||3.4833043245186|3.4136474210674|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548||-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.7892480321548|-3.8119422669567|-3.8332691982231|-3.8730768842654|-3.8774406771548|-3.8774406771548|-3.9532673867419|-3.9636304678602|-4.030700624219|-4.0902229417601|-4.1215199011396|-4.1215199011396|-4.1215199011396|-4.2110739497283|-4.2110739497283|-4.2895267040574|-4.4081370207567|-4.4081370207567|-4.4081370207567|-4.4081370207567|-4.4081370207567|-4.4081370207567|-4.4081370207567|-4.4081370207567|-4.4081370207567|-4.4081370207567|-4.4081370207567|-4.4081370207567|-4.4081370207567|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353||-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.4485951971353|-4.5117722166182||-4.5794812038261|-4.5794812038261|-4.5794812038261|-4.5794812038261|-4.5794812038261|-4.6366457889167|-4.7129397601648|-4.7982665135644|-4.9185389238844|-4.9185389238844|-4.9461544308673|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871||-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871||-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-4.9836553077871|-5.0140614753492|-5.0728462808141|-5.1142734546141|-5.1569705294985|-5.2249669816116|-5.3959429538124|-5.3959429538124|-5.3959429538124|-5.3959429538124|-5.3959429538124|-5.3959429538124||-5.430020306117|-5.430020306117|||-5.430020306117|-5.430020306117|-5.5594672865411|4.6951174084057|4.6951174084057|4.6951174084057|4.6951174084057|4.6951174084057|4.6951174084057|4.6951174084057|4.6951174084057|4.6951174084057|4.5973526971991|4.5688178529596|4.5688178529596|4.5688178529596|4.5688178529596|4.5688178529596|4.5688178529596|4.425908908828|4.4047875742065|4.4047875742065|4.4047875742065|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.1985014994134|||-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.2083350639861|-5.2359278976168|-5.3215864299895|-5.5273184378017|-5.6903535877189|-5.7668849072225|-5.7668849072225|-5.7668849072225|-5.7668849072225|-5.8759833796562|-5.8786810030095|-5.8786810030095|-5.8786810030095|-5.8786810030095|-5.8786810030095|-5.8786810030095|-5.8786810030095|-5.8786810030095|-6.0257565301383|-6.1719519343338|-6.3427240016682|-6.4635823703059|-6.5450915734247|-6.5786082702379||-6.5786082702379|-6.5786082702379|-6.5786082702379|||-6.6645649227279|-6.6728500296427|-6.7196303146402|-6.7196303146402|-6.7196303146402|-6.7196303146402
09496|1057321|/equities/gulf-energy-drc|MSCI_EEM||-67.020472872515|-67.99496985835|-68.299966509278|-68.814640779144|-68.814640779144|-68.814640779144|-68.814640779144|-68.814640779144|-68.814640779144|-68.814640779144|-69.251643467679|-69.251643467679|-69.251643467679|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039|63.528634199039||63.528634199039|63.528634199039|63.528634199039|62.545704665599|60.300782961777|60.084203290863||59.09355921207|57.617843568966|55.561492854407|55.112954141243|55.112954141243|54.461325381772|54.461325381772|54.461325381772|54.461325381772|54.461325381772|54.461325381772|54.461325381772|54.461325381772|53.748694868635|53.359499837821|53.359499837821|53.038333153135|52.694558509101|52.694558509101|52.694558509101|52.162978643332|52.162978643332|52.162978643332|52.162978643332|52.162978643332|51.458865159258|49.232072399176|48.077302665751|48.030963520425|48.030963520425|48.030963520425|48.030963520425|47.687181689361|47.374646321512|47.069051468347|46.701723853718|46.446359837465|45.88484426385|44.899826959833|44.744852494815|44.744852494815|44.744852494815|44.744852494815|44.744852494815||44.744852494815|44.744852494815|44.744852494815|44.744852494815|44.744852494815|44.744852494815|44.664941351624|44.664941351624|44.32215705736||42.982952285955|42.685291201584|42.685291201584|42.685291201584|42.650323557316|41.833692841462|41.356880934958|40.979867705509|39.685964117232|39.51218235248|39.416313724978|38.740348583309|-41.70528758073|-41.70528758073|-41.70528758073|-41.70528758073|-41.70528758073|-41.70528758073|-41.70528758073|-41.70528758073|-41.70528758073|-41.70528758073|-41.70528758073|-41.70528758073|-41.70528758073|-41.70528758073|-41.70528758073|-41.70528758073|-41.825319534145|-42.194838931043|-42.194838931043|-42.449080731329|-42.449080731329|-42.449080731329|-42.449080731329|-42.449080731329|-42.485089701477|-42.525099668308|-42.740764218924||-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924||-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924||-42.740764218924|-42.740764218924||-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-42.740764218924|-44.44807135436|-45.081190393733||||42.608816323572|42.608816323572|42.608816323572||42.608816323572|42.608816323572|42.608816323572|42.608816323572|42.608816323572|42.608816323572|42.608816323572|42.608816323572|42.608816323572|42.608816323572|42.608816323572|42.519579202988|42.519579202988|42.519579202988|42.519579202988|42.519579202988|42.277200552796|42.277200552796|42.277200552796|42.183000614217|41.258889571353|-44.624294140806|-44.624294140806|-44.624294140806|-45.08254904534|-45.56256805024|-45.56256805024|-45.56256805024|-45.56256805024||-45.56256805024|-45.56256805024|-45.56256805024|-45.56256805024|-45.56256805024|-45.56256805024|-45.56256805024|-45.888964500267|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.567325277689|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|||43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291
09497|103273|/equities/micro-star-international-co|MSCI_EEM||-182.71990610502|-182.99434011668|-183.49943559391|-183.49943559391|-183.49943559391|-183.49943559391|-183.49943559391|-183.49943559391|-183.49943559391|-183.49943559391|-186.69381732656|-188.35424147396|-190.22693497107|175.44332423248|175.44332423248|175.44332423248|175.44332423248|174.10369359165|171.69854843516|170.70686368129|170.70686368129||170.70686368129|170.70686368129|-181.87693329245|-181.87693329245|-181.87693329245|-181.87693329245|-181.87693329245|-181.87693329245|-181.87693329245|-181.87693329245|-181.87693329245|-181.87693329245|-181.87693329245|-181.87693329245||-181.87693329245|-181.87693329245|-182.52009837231|-182.52009837231|||-182.52009837231|-182.52009837231|-182.52009837231|-182.52009837231|-182.52009837231|-182.52009837231|-182.52009837231|-182.52009837231|-182.52009837231|-182.52009837231||-183.32582437481|-183.32582437481|-183.32582437481|-183.32582437481|-185.26644984545|169.75107987358|169.75107987358|169.75107987358|169.75107987358|169.75107987358|169.75107987358|169.1678665262|168.33687225457|168.33687225457|167.63194105503|167.63194105503|-178.76539232115|-178.76539232115|-178.76539232115|-178.76539232115|-178.76539232115|-178.76539232115|-178.76539232115|-178.76539232115|-178.76539232115|-178.76539232115|-178.76539232115|-178.76539232115|-178.76539232115|-178.76539232115|-180.76710257906|-184.26250202569|-184.26250202569|-184.26250202569|-184.26250202569|-185.75000250085|-185.75000250085|||-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-187.98227696855|-190.25808552061|-192.28676168957|-193.06390332046|-193.06390332046|-194.43383125983|-194.43383125983|-195.25981251092|-196.23312501213|-197.79715365176|-197.79715365176|-197.79715365176|-200.07799704945||-200.07799704945|185.60182238995|185.60182238995|185.60182238995|185.60182238995|185.60182238995|185.60182238995|185.60182238995|185.60182238995|177.5298026555|170.16333661172|170.16333661172|159.91050127384|159.91050127384|159.91050127384|159.91050127384|159.91050127384|159.91050127384|159.91050127384|-166.21109219765|-166.21109219765|-166.21109219765|-166.21109219765|-166.21109219765|-166.21109219765|-166.21109219765|-166.21109219765||-166.21109219765|-166.21109219765|-166.21109219765|-166.21109219765|-166.21109219765|-166.21109219765|-166.21109219765|-167.23454688628|-171.34394098475|-172.60437887195|-174.86597652439|-180.01775169376|-180.42462107271|-180.42462107271|-180.42462107271|-180.42462107271|-180.42462107271|||-180.42462107271|-180.42462107271|-180.42462107271|-180.42462107271|-180.42462107271|-181.38846785856|-183.58362728023|-183.58362728023|-183.58362728023|-183.58362728023|-184.92625253359|-187.89028059288|-189.01697843653|-189.62997604059|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356||-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356|-196.12179176356||||||||-196.12179176356|-196.12179176356|-196.12179176356|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-197.91487026781|-201.65378031979|-201.65378031979|-201.65378031979|-201.65378031979|-205.65127615883|-205.65127615883|-205.65127615883|-206.52919573204|187.99047224686|187.99047224686||187.99047224686|183.73941360762|183.34934845292|178.9992760588|174.38808450977|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989
09498|27014|/equities/asur--b|MSCI_EEM||-566.26505496569|-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909||-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909|-575.05661874909|-575.41367945429|-575.41367945429|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.06764633327|-580.41352115372|-583.42273812272|-583.42273812272|-583.42273812272|529.19787493809||529.19787493809|529.19787493809|529.19787493809|529.19787493809|529.19787493809|522.57265441797|519.31049940201|519.31049940201|516.00054404042|-557.11507152899||-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-557.11507152899|-563.0973227221|-570.25144351392|-573.76773413981|-577.04579034741|-580.64202399712|-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-587.27234375792|-590.72983331501|-595.68373203078|-596.37467553659|-596.75299302785|-598.2775021979|-598.2775021979|-598.70172431168|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|-606.76918722711|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666|548.40915579666||548.40915579666|548.40915579666|532.62673977115|532.62673977115|528.71860110206|515.96677384821|505.65663195016|505.65663195016|505.65663195016|505.65663195016|505.65663195016|505.65663195016|505.65663195016|505.65663195016|505.65663195016|505.65663195016|505.65663195016|505.65663195016|505.65663195016|497.38458983503|496.85400186206|493.05833377469|||-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551||-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|-527.48237743551|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|488.09136563799|483.67708228982|477.87840550649||463.86989649918|456.71653640696|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882||455.27031958882|455.27031958882|455.27031958882|454.35345863197||454.35345863197|450.09773194893|447.73694120628|441.514383594|434.80375575115|430.10084935349
09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM||-129.04324891855|-130.99249879839|-135.54675188475|-135.54675188475|-135.54675188475|-135.54675188475|-135.54675188475|-135.54675188475|-135.54675188475|-135.54675188475|-136.5793233145|-136.5793233145|-137.86591479389|-138.03567341342|-138.03567341342|-138.03567341342|-138.03567341342|-138.03567341342|-139.92852601491|-140.14280668324|129.20321282313||129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313|129.20321282313||129.20321282313|129.20321282313|129.20321282313|129.20321282313|||129.20321282313|129.20321282313|129.20321282313|127.14245869236|126.8527318804|124.44747986712|123.41046897175|-138.78406874564|-138.78406874564|-138.78406874564||-138.78406874564|-138.78406874564|-138.78406874564|-138.78406874564|-140.24885030326|-140.24885030326|-144.83205589251|-147.89672876946|-149.38525418828|-159.76139354254|-161.40005972913|-161.40005972913|-161.40005972913|-162.13895525459|-162.82106139399|-164.2482239432|-164.2482239432|-165.00706659654|-165.00706659654|-165.06368178624|-165.06368178624|-165.06368178624|-165.06368178624|-165.06368178624|-165.06368178624|-165.06368178624|-165.06368178624|-165.06368178624|-165.06368178624|-165.06368178624|-172.43186865138|-184.28540961264|-189.41717236129|-189.41717236129|-191.65796929032|172.46824992742|172.46824992742|||172.46824992742|172.46824992742|172.46824992742|172.46824992742|172.32609347267|-191.71778583621|-191.71778583621|-191.71778583621|-191.71778583621|-191.71778583621|-194.14358242252|-194.14358242252|-194.14358242252|-194.14358242252|-194.14358242252|-194.14358242252|-197.63175824724|-201.20195360805|-202.1410595645|-203.01784396055|-203.68649328951|-208.48499254389|-209.02130428082|-209.02130428082|-209.02130428082|-209.02130428082|-209.02130428082|-209.02130428082|-209.02130428082|-209.02130428082|-209.02130428082||-209.94605466768|-209.94605466768|-213.66228296409|192.12396405681|192.12396405681|192.12396405681|192.12396405681|192.12396405681|179.08218228534|176.60590197291|176.60590197291|176.60590197291|176.60590197291|176.60590197291|176.60590197291|176.60590197291|176.25655774767|175.25500956503|175.25500956503|174.95001062781|173.73048259071|173.73048259071|173.73048259071|173.73048259071|173.73048259071|173.73048259071|173.73048259071||173.73048259071|173.73048259071|173.73048259071|173.73048259071|173.73048259071|-190.0847289565|-190.0847289565|-190.0847289565|-195.42747661833|-199.00275179815|-200.86416866461|-207.54352073846|-213.54835637606|-214.49817375118|-214.49969360283|-214.49969360283|-214.49969360283|||-214.49969360283|-214.49969360283|-214.49969360283|-214.49969360283|-214.52743733647|-217.58604148497|-218.43672181783|-218.43672181783|-218.43672181783|-218.43672181783|-218.43672181783|-218.43672181783|-218.43672181783|-218.43672181783|-218.79080201982|-219.95675544009|-219.95675544009|-219.95675544009|-219.95675544009|-219.95675544009|-221.53528382232|-224.11763434854|-224.11763434854|-224.68535104758|-224.68535104758||-231.06705671953|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857||||||||-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-236.01967276189|-236.63296973544|-240.96851811528|-240.96851811528|-240.96851811528|-240.96851811528|-242.94570137689|-242.94570137689|-245.38411264099|-252.37123626777|237.97251045212|237.97251045212||237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212
09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH||-569.62713039472|-579.03014488302|-580.37723921004|-580.37723921004|-580.37723921004|-580.37723921004|-580.37723921004|-580.37723921004|533.45936196849|533.45936196849|533.45936196849|533.45936196849|533.45936196849|533.45936196849|533.45936196849|533.45936196849|-560.566206419|-560.566206419|-560.566206419|-560.566206419|-567.01800713222||530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297||530.61297647297|530.61297647297|530.61297647297|530.61297647297|||530.61297647297|530.61297647297|530.61297647297|530.61297647297|530.61297647297|517.86787218886|517.86787218886|511.63096909873|501.20107677636|500.50119641818||-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-541.51546482057|-553.40607202286|505.40649464769|505.40649464769|505.40649464769|505.40649464769|505.40649464769|505.40649464769|||505.40649464769|505.40649464769|505.40649464769|505.40649464769|505.40649464769|501.78499405298|501.45843969074|501.45843969074|501.45843969074|501.45843969074|501.45843969074|489.00937743415|-540.37779693011|-540.37779693011|-540.37779693011|-540.37779693011|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396|505.89241850396||502.93602055996|483.48446728884|470.12163032094|-496.41299216987|-496.41299216987|-496.41299216987|-496.41299216987|-496.41299216987|-496.41299216987|-496.41299216987|-496.41299216987|-496.41299216987|-496.41299216987|-500.40332463319|-508.89258292577|-512.93620325085|-515.35498133037|-515.35498133037|-515.35498133037|-515.35498133037|-516.39442370041|-520.27158188934|-522.96842432149|-527.38158257943|-531.19516727583|-531.19516727583|-531.19516727583||-531.19516727583|-531.19516727583|-531.19516727583|-531.19516727583|-531.19516727583|-531.19516727583|-531.19516727583|-531.19516727583|-531.55018586203|-533.11131762448|-541.84590847165|-554.82878719072|-568.53198576746|535.67655207615|535.67655207615|535.67655207615|535.67655207615|||535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|535.67655207615|529.12515381488|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767||-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|-568.2711185767|527.86912273022|527.86912273022||||||||527.86912273022|527.86912273022|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-561.68270170925|-570.31411301028|-575.01568112253|-577.21689027473|-577.21689027473|-578.80711971842|-578.80711971842|-578.80711971842|-582.67457746491|-583.19668546353|-583.19668546353|-583.19668546353|-583.19668546353||-583.19668546353|-583.19668546353|-583.19668546353|-583.19668546353|-583.19668546353|-583.19668546353|-593.4963171817|556.578438633|556.578438633|556.578438633|556.578438633
09501|103341|/equities/catcher-tech|MSCI_EEM||-211.65884497203|-211.65884497203|-213.5098277467|-215.09425305189|-216.10472561321|-218.69969512579|-219.83299458421|-221.68243427189|-221.68243427189|-221.68243427189|-226.89714919099|-234.99683243443|-235.70381678249|-235.70381678249|-235.70381678249|-236.1709075361|-237.356563929|-244.45173769888|229.60179761866|229.60179761866|229.60179761866||229.60179761866|229.60179761866|229.60179761866|229.60179761866|229.60179761866|229.60179761866|229.60179761866|229.60179761866|229.60179761866|227.63346724095|227.63346724095|227.63346724095|223.98163026773|223.0629225197||222.95834395112|222.95834395112|222.95834395112|222.95834395112|||222.95834395112|222.90542262561|222.90542262561|222.90542262561|222.90542262561|222.90542262561|222.90542262561|222.90542262561|222.90542262561|222.90542262561||222.90542262561|222.90542262561|222.90542262561|222.90542262561|222.90542262561|222.45046958401|222.15893086083|222.15893086083|222.15893086083|222.15893086083|222.15893086083|221.49647580361|221.49647580361|221.49647580361|220.25490839952|220.25490839952|216.58878711058|216.18695076897|216.18695076897|216.18695076897|214.01327863219|210.98697625799|209.31886250888|208.96540278764|204.76711420849|-227.5922905237|-227.5922905237|-227.5922905237|-227.5922905237|-227.5922905237|-227.5922905237|-227.5922905237|-227.5922905237|-227.5922905237|-227.5922905237|-227.5922905237|-227.5922905237|||-227.5922905237|-227.5922905237|-227.5922905237|-237.13032280411|-237.3874264577|-237.3874264577|-237.3874264577|-237.3874264577|-237.3874264577|-237.3874264577|-242.56936273078|218.09331457736|218.09331457736|218.09331457736|218.09331457736|218.09331457736|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181||-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|-236.81617980181|218.79792617061|218.79792617061|217.85880685623|215.49544056325|215.49544056325|209.69093355727|209.69093355727|209.69093355727|209.46214839697|208.92549184811|208.92549184811|206.02832427568||-218.6917650003|-218.6917650003|-218.6917650003|-218.6917650003|-218.6917650003|-218.6917650003|-218.6917650003|-218.6917650003|-218.6917650003|-218.6917650003|-219.29640555589|-220.77378395099|207.29448406221|207.29448406221|207.29448406221|207.29448406221|207.29448406221|||207.29448406221|207.29448406221|207.29448406221|207.29448406221|207.29448406221|207.29448406221|207.29448406221|207.29448406221|207.29448406221|207.29448406221|205.18831562467|201.76479513853|201.17875943028|201.17875943028|198.7515548522|198.7515548522|192.55728316911|191.26353997536|191.26353997536|191.26353997536|191.26353997536|191.26353997536|191.26353997536|191.26353997536|191.26353997536||191.26353997536|191.26353997536|191.26353997536|191.26353997536|190.70948886151|190.67135483655|190.67135483655|190.67135483655|190.67135483655||||||||190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.44794549705|190.44794549705|190.44794549705|190.44794549705|190.44794549705|188.8032727745|188.642525305|188.46391700556|188.43213000618|187.67458889575|186.47176543972|-196.45901706198|-196.45901706198|-196.45901706198||-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198
09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH||-4.8343376259039|-4.9246140237736|-4.9246140237736|-4.9945714204495|-5.085634784454|-5.1042752685924|-5.1042752685924|-5.1042752685924|-5.1042752685924|-5.1042752685924|-5.1042752685924|-5.278083556535|-5.3695372140432|-5.3844612369768|-5.3844612369768|-5.3844612369768|-5.3844612369768|-5.3844612369768|-5.3844612369768|-5.3844612369768|-5.3844612369768|-5.4805124876491|-5.5372359352632|-5.5658175765722|-5.6106961648935|-5.6106961648935|-5.6106961648935|-5.7057735303236|-5.7160509877142|-5.7160509877142|-5.7160509877142|-5.7160509877142|-5.7160509877142|-5.7160509877142|5.0217337425902||5.0217337425902|5.0217337425902|5.0217337425902|5.0217337425902|5.0217337425902|5.0217337425902|4.8791487544063||4.7390539479789|4.6739488787714|4.4543877649377|-4.8997811738875|-4.8997811738875|-4.8997811738875|-4.8997811738875|-4.8997811738875||-4.8997811738875|-4.8997811738875|-4.8997811738875|-4.8997811738875|-4.8997811738875|-4.8997811738875|-4.8997811738875||-4.8997811738875|-4.8997811738875|-4.8997811738875|-4.8997811738875|-4.8997811738875|-4.8997811738875|4.5405259242196|4.5405259242196|4.5405259242196|4.5405259242196|4.5405259242196|4.5405259242196|4.5405259242196|4.5405259242196|4.5405259242196|4.5072512748661|4.4927174077139|4.4927174077139|4.4491303746023|4.4023668836794|4.3625927499342|4.3625927499342|4.3625927499342|4.3625927499342|4.3625927499342|4.3625927499342|4.3625927499342|4.3625927499342|4.3625927499342|4.3625927499342|4.3625927499342|4.3625927499342|4.3625927499342|4.3479549833464|4.3479549833464|4.3479549833464|4.3479549833464|4.3479549833464|4.3479549833464|4.3479549833464|4.3479549833464|4.2901697903091|4.2901697903091|4.2901697903091|4.2901697903091|4.2901697903091|4.2901697903091|4.2901697903091||4.2901697903091|4.2901697903091|4.1168554391258|-4.523017887496|-4.523017887496|-4.5844645546797|-4.6867447065729|-4.6867447065729|-4.6867447065729|-4.6867447065729|-4.6867447065729|-4.7569384494775|-4.8288205110755|4.4109218519195||4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195|4.4109218519195||4.4109218519195|4.348802292928|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631||4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631|4.3401266703631||4.3401266703631|4.3401266703631|||4.3401266703631|4.3401266703631|4.3140297608933|4.3034694819311|4.3034694819311|4.3034694819311|4.3034694819311|4.3034694819311|4.2738549873409|4.2187277923224|4.1652531237732|4.1513924964413|4.1204362586852|-4.4774968674349|-4.4774968674349|-4.4774968674349|-4.4774968674349|-4.4774968674349|-4.5188857770151|-4.5585005872272|-4.5585005872272|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|||-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.6083482413291|-4.6083482413291|-4.6083482413291|-4.6083482413291|-4.6083482413291|-4.6083482413291|-4.6083482413291|-4.6083482413291|-4.6920537318123|-4.7222818892679|-4.7769801132636|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313||4.3954634705313|4.3954634705313|4.3954634705313|||4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313
09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH||-11.070019031268|-11.276131816155|-11.413047745076|-11.413047745076|-11.413047745076|-11.695738400755|-11.695738400755|-11.96082013375|-12.105355774102|-12.112504046228|-12.112504046228|-12.112504046228|-12.139449323843|10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.736733731565||10.736733731565|10.736733731565|10.736733731565|10.736733731565|10.567481845548|10.341646558631|10.118819284815||10.118819284815|10.118819284815|10.118819284815|9.9478011960089|9.9478011960089|9.8242239813341|9.736630978017|9.736630978017||9.736630978017|9.5344823606575|9.5344823606575|9.5140772118441|9.5140772118441|9.5140772118441|9.5089745802208||9.495527775478|9.4780588947103|9.4780588947103|9.44970217879|9.44970217879|9.3152249779456|9.1280276473091|8.6722530452991|-9.9630484331827|-9.9630484331827|-9.9630484331827|-9.9630484331827|-9.9630484331827|-9.9630484331827|-9.9630484331827|-9.9630484331827|-9.9630484331827|-9.9630484331827|-9.9889430193085|-10.003269847673|-10.242671814509|-10.242671814509|-10.242671814509|-10.242671814509|-10.242671814509|-10.242671814509|-10.242671814509|-10.242671814509|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599||-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.275143356599|-10.506841503807||-10.506841503807|-10.506841503807|-10.506841503807|-10.506841503807|-10.506841503807|9.4637026833587|9.4637026833587|9.4637026833587|9.4637026833587|9.4637026833587|9.4637026833587|9.4637026833587|9.4637026833587|9.4637026833587|9.4637026833587|9.4163368065151|9.3737073826561||9.2557856162135|8.9575398851041|8.8511550612587|8.5082778395128|8.5082778395128|8.4286419485356|8.2057133884724|-9.1068734374832|-9.1068734374832||-9.1068734374832|-9.1068734374832|-9.1068734374832|-9.1068734374832|-9.1068734374832|-9.1068734374832|-9.1068734374832|-9.1068734374832|-9.1798590253008|-9.2153992200574|-9.3154438363932|8.5034398596138|8.5034398596138|8.5034398596138|8.5034398596138|8.5034398596138|8.5034398596138|8.5034398596138||8.5034398596138|8.5034398596138|||8.5034398596138|8.5034398596138|8.5034398596138|8.5034398596138|8.5034398596138|8.5034398596138|8.5034398596138|8.5034398596138|8.5034398596138|8.5034398596138|8.5034398596138|8.452155170689|8.1812836437866|7.9801651790609|7.9801651790609|7.926850194718|7.8781406264921|7.8781406264921|7.8781406264921|7.7384899834152|7.6361001044905|7.4734449420147|7.4166056352382|7.4164269595388|7.4164269595388|7.0949189562536|-8.1762342350319|-8.1762342350319|-8.1762342350319|-8.1762342350319|-8.1762342350319|-8.1762342350319|||-8.1762342350319|-8.1762342350319|-8.1762342350319|-8.1762342350319|-8.1762342350319|-8.1762342350319|-8.1762342350319|-8.1762342350319|-8.1762342350319|-8.1762342350319|-8.1762342350319|-8.1762342350319|-8.1762342350319|-8.1762342350319|-8.1762342350319|-8.2608159533955|-8.4286844456435|-8.7607603563469|-9.1325115377816|-9.4044574295053|-9.5293969086551|-9.6282192790667|-9.7844775149641|-9.7844775149641|-9.7844775149641|-9.7844775149641|-9.7844775149641|-9.7844775149641|-9.7844775149641||-9.7844775149641|-9.7844775149641|-9.7844775149641|||-9.7844775149641|-9.7844775149641|-9.7844775149641|-9.8989249777725|-9.8989249777725|-9.8989249777725
09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH||-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.796936090026|-15.827151518435|-15.966220715801|-15.966220715801|-15.966220715801|-15.966220715801|-16.001356923095|-16.143729461025|-16.296209321579|-16.296209321579|-16.313452477849|-16.313452477849|-16.313452477849|15.304856009879|15.304856009879||15.304856009879|15.304856009879|15.304856009879|15.304856009879|15.304856009879|15.304856009879|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.263411864118|15.132680319499|14.909644920242|14.879605062154|14.756117299932|14.756117299932|14.545130945728|14.411256341455|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.298067699369|14.272297314468|-15.201861230058|-15.201861230058||-15.201861230058|-15.201861230058|-15.201861230058|-15.201861230058|-15.201861230058|-15.201861230058|-15.201861230058|-15.201861230058|14.349572923881|14.349572923881|14.349572923881|14.193969915423|13.988300162458|13.817000051233|13.75086433076|13.75086433076|13.75086433076|13.557627059609|13.399416313238|13.399416313238|13.37247125088|13.37247125088|13.37247125088|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511|-14.116089809511||-14.116089809511|-14.116089809511|-14.161210789255|-14.225789880279|-14.298655191532|-14.335728662401|-14.35931334514|-14.35931334514|-14.35931334514|-14.35931334514|-14.35931334514|-14.35931334514|-14.35931334514|-14.35931334514|-14.434460922752|-14.434460922752|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.680587783226|13.656648453493|13.656648453493||||13.656648453493||13.656648453493|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.628513488314|13.323904100548|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|||13.28486704843|13.28486704843|13.28486704843||13.28486704843|13.28486704843|13.28486704843|13.28486704843||13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|13.28486704843|12.938740889416|12.784156393327|12.714809864334|12.714809864334|12.714809864334|12.714809864334|12.714809864334|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|-13.440446780031|-13.440446780031|-13.440446780031||-13.440446780031|-13.440446780031|-13.462923633262|||-13.462923633262|-13.462923633262|-13.462923633262|-13.591027007284|-13.643622044398|-13.643622044398
09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM||-23.250478786497||-23.250478786497|-23.250478786497|-23.250478786497|-23.250478786497|-23.48830502387|-23.48830502387|-23.48830502387|-24.187561277506|-24.921735503008|-25.493039053602|-26.749486943001|-27.363875305116|-27.769229220093|-27.769229220093|-28.463464499919|-28.463464499919|21.60307353804|21.60307353804|21.60307353804|21.60307353804|21.60307353804|21.60307353804|21.60307353804|20.988970797035|-22.748604006411|-22.748604006411|-22.748604006411|-22.748604006411|-22.748604006411|-22.748604006411|-23.505671707394|-23.972411808705|-25.211012930048|-25.33279301764|-25.991158031109|-26.610119314859|-27.48157784218|20.949913059403|19.80601526491|18.577205088316|18.247139403753|17.867148737766|17.867148737766|16.719609106754|15.712343786794|14.999465054347|14.999465054347|14.999465054347|14.999465054347|14.999465054347|14.126817564251|-16.642331150969|-16.642331150969|-16.642331150969|-16.642331150969|-16.642331150969|-16.642331150969|-16.728213733626|-16.728213733626|-16.728213733626|-16.728213733626|-16.728213733626||-16.858612320127|-16.858612320127|-16.858612320127|-16.858612320127|-16.858612320127|-17.303819361994|-17.504188051565|15.101199264249|15.101199264249|15.101199264249|15.101199264249|15.101199264249|15.101199264249|15.101199264249|15.101199264249|15.101199264249|15.101199264249|15.101199264249|15.101199264249|15.101199264249|15.101199264249|15.101199264249|15.101199264249|14.810843492188|14.810843492188|14.810843492188|14.646129377279|14.646129377279|14.646129377279|14.646129377279|14.220944084763|14.220944084763|14.220944084763|14.220944084763|-17.190848582529|-17.190848582529|-17.190848582529|-17.190848582529|-17.190848582529|-17.190848582529|-17.190848582529||-17.190848582529|-17.190848582529|-17.254987656566|-17.793874938723|-18.03319402032|-18.199104312315|-19.251226746655|-20.478585706393|-20.866761510284|-21.315847203368||-21.872051659816|-22.217834940215|18.901810839714|18.901810839714|18.901810839714|18.901810839714|18.901810839714|18.901810839714|18.901810839714|18.901810839714|18.680039044444|18.680039044444|18.533190173708|18.533190173708|18.533190173708|18.533190173708||18.533190173708|18.533190173708|18.533190173708|-21.285566754299|-21.285566754299|-21.630075290421|-21.645889282871|-21.645889282871|-21.645889282871|-21.645889282871|-21.645889282871|-21.645889282871|-21.645889282871|-22.157100042424|-22.583722786463|-22.71539836994|-22.71539836994|-22.789331394999|-24.238146312335|-25.761547716768|-25.761547716768|-25.761547716768|-25.761547716768|-25.761547716768|-25.761547716768|-26.139648393692|-26.449931202003|-27.023840226143|-27.417460959719|-27.919845732899|-28.03816208227|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164||24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.2499250164|24.076604603658|22.856783176937|20.938358917808|19.93844322692|19.510872529007|19.510872529007|18.621664548425|18.398804161844|17.447805102695|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553||-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.596354900285|-21.220949634892|-21.473277287331|-21.893640735246|-21.946823573219|-22.787026378962|-23.153163980041|-23.153163980041|-23.153163980041|-23.153163980041|-23.786907498939|-23.786907498939|-23.786907498939|-25.373786309144||-25.830489067851|-25.830489067851|-25.911616012585|-25.913750089022|-26.588611299034|-26.7329005999|-27.327111222416|23.692138038336|23.692138038336||23.692138038336|23.692138038336|22.511214929884|21.841927852968||21.764641910504|21.307876158539|-25.245035212339|-25.245035212339|-25.245035212339|-25.245035212339
09506|103731|/equities/formosa-petro|MSCI_EEM||-44.743910213111|-45.532121441759|-46.352358895317|-47.105053391497|-47.105053391497|-47.105053391497|-47.113948679015|-47.359141714435|-47.359141714435|-47.359141714435|-47.359141714435|-47.359141714435|-47.810157757182|-48.600174777132|-49.425195341222|-51.027994399725|-51.103696935779|-51.103696935779|-51.643135677975|-51.643135677975|-51.643135677975||-51.984038285857|-52.251711664868|-52.688010968845|-52.792236317177|-52.888594721179|-52.967882260593|-53.325426217486|-53.535648837867|-53.535648837867|-53.535648837867|-53.535648837867|-55.075721227662|50.394098066094|50.394098066094||50.394098066094|50.394098066094|50.394098066094|49.665664009256|||-53.010798134638|-53.010798134638|-53.010798134638|-53.010798134638|-53.010798134638|-53.010798134638|-53.010798134638|-53.010798134638|-53.010798134638|-53.010798134638||-53.010798134638|-53.010798134638|-53.010798134638|-53.010798134638|-53.186998012146|-54.25499707072|-55.411108025897|-56.129007561327|-57.204451065727|-58.971614923154|-60.040680026649|-60.534791404376|-60.534791404376|-61.3529287303|-61.3529287303|-61.3529287303|-61.3529287303|-62.308809700334|-62.67645458681|-63.712727912075|-64.336363244726|-65.084848643093|-66.027610196834|-66.280678632266|-66.767821278104|-66.767821278104|-66.767821278104|-66.767821278104|-66.767821278104|-66.767821278104|-66.767821278104|-66.784230445378|-66.784230445378|-66.784230445378|-66.784230445378|-66.784230445378|-66.784230445378|||-66.784230445378|-66.784230445378|-66.784230445378|-66.784230445378|-66.784230445378|-66.784230445378|-66.784230445378|-66.784230445378|-66.784230445378|-67.004699731924|-67.084180085948|-67.084180085948|-67.084180085948|-67.084180085948|-67.084180085948|-67.084180085948|-67.084180085948|-67.084180085948|-67.084180085948|-67.960202130003|-67.969915773768|-67.969915773768|-67.969915773768|-67.969915773768|-67.969915773768|-68.283242546076|-68.614712329434|-68.671904029368|-68.676818867858|-68.676818867858|-68.676818867858||-68.676818867858|-68.938662000566|-68.938662000566|-69.604070076312|-70.165630959764|-70.760862539047|-70.760862539047|-70.760862539047|-70.760862539047|-70.760862539047|-71.223181192339|-71.942422699332|-72.452693329255|-72.919659678583|-73.136143101352|-73.136143101352|-73.136143101352|-73.136143101352|-73.136143101352|-73.534601411441|-73.549559921268|-73.714052815216|-73.714052815216|-73.714052815216|-73.714052815216|-73.714052815216|-73.714052815216||-73.714052815216|-73.714052815216|-73.714052815216|-73.714052815216|-73.714052815216|-73.714052815216|-73.714052815216|-73.714052815216|-73.714052815216|-74.715607796529|70.403763888144|70.403763888144|70.403763888144|70.403763888144|70.403763888144|69.631957078271|68.889453022927|||68.889453022927|68.049392586781|67.154884212363|-71.636533667601|-71.636533667601|-71.636533667601|-71.636533667601|-71.636533667601|-72.018366842311|-72.448187330079|-72.542433503284|-73.41381110418|-74.148679937126|-74.215672159582|-74.215672159582|-74.215672159582|-74.215672159582|-74.215672159582|-74.215672159582|-74.595194340182|-75.102573247344|-75.102573247344|-75.102573247344|-75.102573247344|-75.102573247344||-75.102573247344|-75.519523456793|72.349260539449|72.349260539449|72.349260539449|72.349260539449|72.349260539449|72.349260539449|72.349260539449||||||||72.349260539449|72.349260539449|72.349260539449|-75.900844095135|-75.900844095135|-75.900844095135|-75.900844095135|-75.900844095135|-75.900844095135|-75.900844095135|-75.900844095135|-75.900939409362|-76.37326668857|-77.209182412078|-79.315756540221|-81.300840515475|-81.48930950442|-81.48930950442|-81.915902670656|-82.673223239883|-82.774350686702|-82.774350686702|-83.071498813268|-83.490554745591|-83.933948869612||-84.245453289311|-84.245453289311|-84.245453289311|-84.245453289311|-84.245453289311|-84.44495013374|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386
09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER||-422.43799899119|376.04176514986|376.04176514986|376.04176514986|376.04176514986|-413.6600981313|-413.6600981313|-413.6600981313|-413.6600981313|-413.6600981313|-413.6600981313|-413.6600981313|-418.22232888342|-421.46217105259|-421.46217105259|-421.46217105259|-421.46217105259|-430.32027315163|-430.32027315163|-430.32027315163||-433.33363378339|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|399.35189526767|396.14656419986|396.01839924117|387.00296609514|387.00296609514|383.29763773084|383.29763773084|383.29763773084|383.29763773084|383.29763773084|383.29763773084|382.05146913559|382.05146913559|382.05146913559|382.05146913559|382.05146913559|382.05146913559|382.05146913559|382.05146913559|380.22816454445|380.22816454445|380.22816454445|380.22816454445|380.22816454445|380.22816454445|380.22816454445|380.22816454445|380.22816454445|380.22816454445|380.22816454445|380.22816454445|380.22816454445|||380.22816454445|374.89795246692|373.16439162991|365.03821597388|353.57578399767|345.46198493231|343.56887214701|340.6876357189|339.03940048792|339.03940048792|339.03940048792|339.03940048792|339.03940048792|339.03940048792|339.03940048792|339.03940048792|339.03940048792|339.03940048792|339.03940048792|339.03940048792|339.03940048792||339.03940048792|339.03940048792|339.03940048792|337.18822571872|337.18822571872|337.18822571872|337.18822571872|333.19801772566|332.22259542671|332.22259542671|332.22259542671|332.22259542671|332.22259542671|328.80288550288|324.66985921761|-357.29581791387|-357.29581791387|-357.29581791387|-357.29581791387|-357.29581791387|-357.29581791387|-357.29581791387|-357.9565563405|323.24598021427|323.24598021427|323.24598021427||323.24598021427|323.24598021427||323.24598021427|323.24598021427|323.24598021427|323.24598021427|323.24598021427|323.24598021427|323.24598021427|323.24598021427|323.24598021427|323.24598021427|323.24598021427|323.24598021427|323.24598021427|323.24598021427|323.24598021427|323.24598021427|323.24598021427|323.24598021427|323.24598021427|323.24598021427|323.24598021427|323.24598021427|322.37184665466|322.37184665466|322.37184665466|322.37184665466|317.76872325236|315.54303058313|308.29227112319||307.85806241064|302.2756293088|302.26180593502|301.70959486382|301.70959486382|301.70959486382|301.70959486382|301.70959486382|301.70959486382|301.70959486382|301.70959486382|301.70959486382|301.70959486382|298.91067011508|||294.91550606485|294.91550606485|294.91550606485|294.91550606485|294.91550606485|294.91550606485|||294.91550606485|294.91550606485|294.91550606485|294.91550606485|294.91550606485|282.99501216407|280.3673223984|280.3673223984|280.3673223984|280.3673223984|278.21857775712|274.33620049185|272.06726812463|269.19296915377|266.61416101572|266.61416101572|266.61416101572|262.20595222178|262.0046316326|259.63691268369|259.531126322|259.531126322|259.531126322|259.531126322|259.531126322|259.531126322|259.531126322|255.60629941539|252.54982907591|251.46269782421|251.46269782421|251.46269782421|251.46269782421||250.75362251464|245.24562590059|236.89307384951|234.06770812652|229.47197129957|229.47197129957|229.47197129957|229.47197129957|229.47197129957|229.47197129957|229.47197129957|229.47197129957|229.47197129957|229.47197129957|229.47197129957|229.47197129957|229.47197129957|229.47197129957|229.47197129957|229.47197129957|229.47197129957|229.47197129957|229.47197129957|229.47197129957|229.47197129957|226.77257726184|225.91764956041|224.05004088662||223.15131041968|223.15131041968|223.15131041968|||223.15131041968|223.15131041968|223.15131041968|223.15131041968|222.5455657902|214.27934688359
09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM||-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-26.882516014175|-27.441683993954|24.161357597004|24.161357597004|24.161357597004|24.161357597004|24.151508441116|-27.281598438852|-27.281598438852|-27.281598438852|-27.281598438852|-27.281598438852|-27.281598438852|-27.281598438852|-27.281598438852|-27.281598438852|-27.762887387401||-28.464319022635|-28.949243528026|-29.290826142251|-29.727127767148|-29.727127767148|-29.727127767148||-31.849586407942|27.442091943356|27.442091943356|27.442091943356|27.442091943356|27.442091943356|27.442091943356|27.442091943356|27.442091943356|27.442091943356|27.442091943356|27.442091943356|27.442091943356|26.130102159284|25.283591688224|25.283591688224|25.283591688224|25.283591688224|25.283591688224|25.283591688224|25.283591688224|25.283591688224|25.283591688224|25.283591688224|25.283591688224|25.009546320249|24.163384800276|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.539454868514|-26.646240950463|-26.646240950463||-27.230509739514|-27.230509739514|-27.230509739514|-27.695010588562|-28.044456506212|-28.568649395932|-28.568649395932|-28.568649395932|-28.568649395932||-28.568649395932|-28.568649395932|-29.048499328814|-29.526110365349|-30.167900405943|-30.964333784381|-31.335370871535|-31.664300968372|-32.428592813329|-32.428592813329|-32.428592813329|-32.428592813329|-32.428592813329|-32.428592813329|-32.428592813329|-32.428592813329|-32.428592813329|-32.428592813329|-32.428592813329|-32.428592813329|-32.428592813329|-32.428592813329|-32.428592813329|-32.428592813329|-32.428592813329|-32.428592813329|-32.428592813329|-32.428592813329|-32.795658681477|-33.286842979419|-33.985381088243|-34.858756764715|-35.023618627461|-35.342430404272|-35.342430404272|-36.172144893636|-36.969049881818|-37.465610979797|-37.711789977553||-37.994493799448|-37.994493799448|-38.387663589755|-38.387663589755|-38.387663589755|-38.387663589755|-38.387663589755||-38.387663589755|-38.387663589755|-38.387663589755|-38.387663589755|-38.387663589755|-38.387663589755|-38.387663589755|-38.387663589755|-38.387663589755|-38.387663589755|-38.387663589755||-38.387663589755|-39.222403988616||-39.899893320685|-39.985992578539|-40.206658420598|-40.521287133998|-41.062357289142|-41.062357289142|-41.062357289142|37.953966214411|37.953966214411|37.953966214411||||37.953966214411|37.953966214411|37.599666536216||37.599666536216|37.599666536216|37.599666536216|36.985740595795|36.438102830654|36.438102830654|36.438102830654|36.438102830654|36.438102830654|36.438102830654|36.438102830654|36.438102830654|36.438102830654|36.438102830654|36.438102830654|36.438102830654|36.292336478505|35.755061895778|35.755061895778|35.755061895778|35.755061895778|35.755061895778|35.755061895778|35.755061895778|35.755061895778|35.755061895778|35.755061895778|35.755061895778|35.755061895778||35.755061895778|35.755061895778|34.783402106419|34.436298896814|34.436298896814|34.42922099646|34.171356662733|33.162618514148|-36.651820955581|-36.651820955581|-36.651820955581|-36.651820955581|-36.651820955581|-36.651820955581|-36.651820955581|-36.651820955581|-36.651820955581|-37.013471818355|-37.013471818355|-37.013471818355|-37.021923972497|-37.021923972497|-37.021923972497|-37.021923972497|-37.427137747219|-37.613486385799|-37.723318206443|-38.123131340493|-38.614976963571|-38.614976963571|-39.016641070635|-39.511285272388|-39.511285272388|-39.637539191543|-39.722265768381|-40.399739742645|37.393507634614|37.393507634614|37.393507634614|||37.393507634614|37.393507634614|37.393507634614|37.393507634614|37.393507634614|37.393507634614|37.393507634614|36.715059194674|36.715059194674|36.715059194674
09509|100143|/equities/kingsoft|MSCI_EEM||28.36748350202|28.36748350202|28.36748350202|28.36748350202|28.36748350202|28.36748350202|28.36748350202|26.749982707357|-30.82903913342|-30.82903913342|-30.82903913342|-30.82903913342|-30.82903913342|-30.82903913342|-30.82903913342|-30.82903913342|-30.82903913342|-30.82903913342|-30.82903913342|-30.82903913342|-30.904488816119|-31.371653943433|-31.729615323162|-31.816130800047|-31.816130800047|-31.816130800047|-31.816130800047|-31.901255999449|-31.981951513161|-32.125002346725|-32.125002346725|-32.125002346725|-32.425002374352|-33.84382949604|-33.84382949604||-35.604255313492|-35.749171807607|-38.415746135005|29.313058832741|26.560952952664|26.560952952664|26.560952952664||25.689947979496|23.788830643281|22.182033942126|21.982815766757|20.461808611367|20.461808611367|20.293676616322|-22.698163466659||-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659||-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.698163466659|-22.999584651542|-22.999584651542|-23.046761063019|-23.119087688324|-23.119087688324|-23.312318475376|-23.358917376215|-23.358917376215|-23.358917376215|-23.358917376215|-23.358917376215|-23.358917376215|-23.358917376215|-23.358917376215|-23.515463984471|-23.969959749625|-23.98065413757|-23.98065413757|-23.98065413757|-23.98065413757|-23.98065413757|-23.98065413757|-23.98065413757|-23.98065413757|-23.98065413757|-23.98065413757|-23.98065413757|-23.98065413757|-24.003504957577|-24.245376050497|-24.245376050497|-24.525417685536||-25.383797725073|-25.526442616108|-25.837713233766|-26.011347867976|-26.298720361933|-26.756911703993|-27.54101302563|24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572||24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572||24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572|24.267745833572|23.355828979475||23.139603400504|23.139603400504|22.782893048696|22.422013239799|22.422013239799|22.422013239799|22.422013239799|22.422013239799|22.422013239799|22.422013239799|22.422013239799|22.422013239799|22.118904489873|21.792266727445|21.792266727445|21.792266727445|21.792266727445|21.792266727445||21.792266727445|21.792266727445|||21.792266727445|21.792266727445|21.792266727445|21.792266727445|21.792266727445|21.399740723501|20.149877881171|20.149877881171|20.149877881171|20.149877881171|20.149877881171|20.149877881171|19.391531360549|19.204655364836|19.204655364836|19.204655364836|19.204655364836|19.204655364836|19.204655364836|18.936548241089|18.936548241089|18.936548241089|18.936548241089|18.936548241089|-22.05402844492|-22.05402844492|-22.05402844492|-22.05402844492|-22.05402844492|-22.05402844492|-22.05402844492|-22.05402844492|||-22.05402844492|-22.05402844492|-22.05402844492|-22.05402844492|-22.05402844492|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.706971914628|-22.997190986584|-23.649656121941|-23.927396475177|-24.322384863005|-24.322384863005|-24.322384863005|-24.322384863005|-24.752649127229|-24.783499199797|-25.05388742757|-25.354320063328|-26.115910651656|-26.337438051623||-26.337438051623|-26.337438051623|-26.337438051623|||-26.436041876919|-26.706712984649|-26.970941855102|-26.970941855102|-27.347568004755|-27.347568004755
09510|943516|/equities/china-vanke|MSCI_EEM||-7.3653869288013|-7.3653869288013|-7.3653869288013|-7.3926518909186|-7.4879464829465|-7.7666076250099|-7.9240082973929|-8.1055645936829|-8.2478495432383|-8.2940735818729|-8.2940735818729|-8.7184150220935|-8.8299056691134|-9.2604506724636|-9.336742451764|-9.336742451764|-9.336742451764|-9.336742451764|-9.336742451764|-9.336742451764|-9.5458251403182|-9.6398058916031|-9.6486731132864|-9.7389410362157|-9.7389410362157|-9.7389410362157|-9.9438234551651|-10.12397937224|-10.12397937224|-10.302199463554|-10.542443571828|-10.812789826103|-10.812789826103|-10.812789826103|-11.536433012958||-11.619369965654|-11.756522238102|-12.564852013507|8.3606335273518|8.3606335273518|8.3606335273518|7.5351483679628||6.2007203208975|5.1702446791389|4.2480495608359|4.1139439384705|3.9660488809221|3.8811655535823|3.6679616255369|3.6429021352653||-4.1689887229496|-4.1689887229496|-4.1689887229496|-4.1689887229496|-4.1689887229496|-4.1689887229496|-4.1689887229496||-4.1689887229496|-4.1689887229496|-4.1689887229496|-4.1689887229496|-4.1689887229496|-4.1689887229496|-4.2439440685671|-4.2439440685671|-4.2439440685671|-4.2439440685671|-4.344382374172|-4.4004247770095|-4.5693609168556|-4.5937790961946|-4.5937790961946|-4.6153100035682|-4.6453443922483|-4.6554294728785|-4.6554294728785|-4.6554294728785|-4.6554294728785|-4.6554294728785|-4.6775675746577|-4.6775675746577|-4.7056305908249|-4.7959061024183|-4.7959061024183|-4.7959061024183|-4.8421179583331|-4.9087260626299|-4.9087260626299|-5.0535841145497|-5.1511922675423|-5.1511922675423|-5.1511922675423|-5.1511922675423|-5.1511922675423|-5.1511922675423|-5.1511922675423|-5.1511922675423|-5.1511922675423|-5.1511922675423|-5.2413247247595|-5.3870274910285|-5.5338259292448|-5.5338259292448|-5.5338259292448|-5.5338259292448||-5.5338259292448|-5.7018843313941|-5.7018843313941|-5.7018843313941|-5.7018843313941|-5.8443161802036|-5.9781288920224|-6.0845875009763|-6.0850973377479|-6.2184418318286|-6.395298092161|-6.395298092161|-6.5386649420905|-6.6624052316004||-6.7234169118135|-6.7234169118135|-6.7234169118135|-6.7234169118135|-6.7234169118135|-6.8787964839106|-6.969218547517|5.5509786530696|5.5509786530696|5.5509786530696|5.5509786530696|5.5509786530696|5.5509786530696|5.3710874897863|5.3673195687295|4.960910780271|4.3726784995752||4.1082231437377|4.1082231437377|4.1082231437377|4.1082231437377|4.1082231437377|4.1082231437377|4.1082231437377|4.1082231437377|3.9285811754523||3.8167568679715|3.8036187485483|-4.3854887478076|-4.3854887478076|-4.3854887478076|-4.3854887478076|-4.3854887478076|-4.3854887478076|-4.5499875272338|-4.6065671721692|-4.6065671721692|-4.6065671721692|-4.7650746018351|-4.8956383235654|-5.1484871183723|-5.1851694479511|-5.1851694479511|-5.3085215505544||-5.5628018574123|-5.8375576818657|||5.3069393134021|5.3069393134021|5.3069393134021|5.3069393134021|5.3069393134021|5.3069393134021|5.3069393134021|5.3069393134021|5.3069393134021|5.3069393134021|5.3069393134021|5.3049327505853|5.1354806040422|-6.2316290274207|-6.2316290274207|-6.261809920265|-6.2747652930411|-6.2747652930411|-6.5980724937819|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|||5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.464052601757|-6.4687965162301|-6.4687965162301|-6.4687965162301|-6.6475516963561|-6.6622794390343|-6.7275328901766|-6.9672586418256|-7.0325095363308|-7.1811220058522|-7.1890243036572|-7.2172491531708|-7.3036102168138|-7.4012336854996|-7.5050415733789|-7.5050415733789|-7.6100464639106|-7.6204748375957||-7.6204748375957|-7.6204748375957|-7.6204748375957|||-7.7570678284807|-7.7570678284807|-7.8061558016749|-7.8061558016749|-7.8061558016749|-7.8061558016749
09511|49994|/equities/weigao-group|MSCI_EEM||-4.9391346867443|-4.9391346867443|-4.9391346867443|-4.9391346867443|-4.9562606740396|-5.0408453332495|-5.1098279276503|-5.1264755239104|-5.173735331853|-5.173735331853|-5.2247056159264|-5.3763397968352|-5.4359331171315|-5.5638976357145|-5.5638976357145|-5.5638976357145|-5.5638976357145|-5.5638976357145|-5.5638976357145|-5.5638976357145|-5.5638976357145|-5.6043304891236|-5.6731451320259|-5.7757821125051|-5.7757821125051|-5.7757821125051|-5.785313531454|-5.8862838441077|-5.8862838441077|-5.8862838441077|-5.8862838441077|-5.9493627290598|-5.9493627290598|-6.2115141794274|-6.429460119891||5.3639639638001|5.3639639638001|5.3639639638001|5.3639639638001|5.2177379420658|5.0541533155861|4.9735034752358||4.8211148103596|4.565127726012|4.3034751366835|4.226639079966|4.1755610780159|4.1755610780159|4.1755610780159|4.0561788431185||3.9679766883869|3.8677516767735|3.8369464156092|3.8248882193122|3.8248882193122|3.8248882193122|3.8248882193122||3.8248882193122|3.8248882193122|3.8248882193122|3.8248882193122|3.8248882193122|3.8198051602471|3.8198051602471|3.8198051602471|3.8198051602471|3.8198051602471|3.8198051602471|3.8198051602471|3.8198051602471|3.8198051602471|3.8198051602471|3.8198051602471|3.8198051602471|3.8198051602471|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652|-4.2345639215652||-4.2898939477205|-4.2898939477205|-4.2898939477205|-4.2898939477205|-4.4015489007367|-4.5311654171826|-4.7535172128547|-4.8622414164928|-4.9410527909786|-4.9410527909786|-4.9410527909786|-4.9410527909786|-4.9410527909786|-5.0372812179493||-5.0892011487668|-5.1693911088273|-5.1693911088273|-5.1693911088273|-5.2326565862546|-5.3762852749173|4.8152292097637|4.8152292097637|4.8152292097637|4.8152292097637|4.8152292097637|4.8152292097637|4.8152292097637|4.8152292097637|4.8152292097637|4.8152292097637|4.8152292097637||4.8152292097637|4.8152292097637|4.8152292097637|4.7391433809675|4.7147371580458|4.7147371580458|4.7147371580458|-5.3714710162728|-5.3714710162728||-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728|-5.3714710162728||-5.4155613278625|-5.4155613278625|||-5.4155613278625|-5.4155613278625|-5.4155613278625|-5.5306234464908|-5.5313306512277|-5.5313306512277|-5.5313306512277|-5.5313306512277|-5.5313306512277|-5.5313306512277|-5.5313306512277|-5.5313306512277|-5.5313306512277|-5.5313306512277|-5.5370339223456|-5.5708446116005|-5.5708446116005|-5.6264938348703|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|-5.6370434746423|||-5.8650481154829|-6.0233870535327|-6.1437632275106|-6.1741812971435|-6.2933794946406|-6.2933794946406|-6.2933794946406|-6.2933794946406|-6.5864257642072|-6.5864257642072|-6.5864257642072|-6.63936207785|-6.6455657022888|-6.6455657022888|-6.6455657022888|-6.9172951135033|-7.0509817552412|-7.0509817552412|-7.2133132563525|-7.2959034825358|-7.3332261669407|-7.4652514046839|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281||-7.6361345903281|-7.6361345903281|-7.6361345903281|||-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281
09512|49970|/equities/guangdong-inv|MSCI_EEM||-5.0377863426829|-5.0377863426829|-5.0377863426829|-5.0692069817279|-5.0752301004964|-5.1485891372449|-5.2384321193437|-5.2498411804094|-5.2498411804094|-5.2498411804094|-5.2498411804094|-5.2903790109306|-5.3298654945856|-5.4304059779386|-5.4776734020688|-5.5426103964638|-5.5426103964638|-5.5426103964638|-5.5426103964638|-5.5426103964638|-5.5426103964638|-5.5884558509004|-5.5943955657893|-5.725994798653|-5.7516610590536|-5.7940676706718|-5.8639642152176|-5.8758817907451|-5.8758817907451|-5.914051673574|-5.914051673574|-5.9178352861082|-5.9275948502924|-5.9651054517324|-6.0284505040442||-6.0727226371008|-6.0891363217255|5.3352020255552|5.3352020255552|5.1013354451377|5.0031505592353|4.9240748685681||4.9240748685681|4.7084165195716|4.4676850482371|4.4618721984655|4.3598580650522|4.318175507037|4.2840838172349|4.2262041809727||4.1968934803726|4.1145678979221|4.1145678979221|4.1145678979221|4.1145678979221|4.1145678979221|4.1106311725315||4.1051457112295|4.0822368368667|4.0822368368667|4.0822368368667|4.0608477750876|4.0608477750876|-4.1384235089804|-4.1384235089804|-4.1384235089804|-4.1384235089804|-4.2383782305132|-4.2383782305132|-4.2383782305132|-4.2383782305132|-4.2383782305132|-4.258197974034|-4.3146644420843|-4.338516176566|-4.3415733835343|-4.3415733835343|-4.3415733835343|-4.3415733835343|-4.3415733835343|-4.3524361830733|-4.3524361830733|-4.4091855071403|-4.4091855071403|-4.4091855071403|-4.4352062567977|-4.4542633717221|-4.4542633717221|-4.4542633717221|-4.4542633717221|-4.4542633717221|-4.5302926108751|-4.5875474662155|-4.5878307257063|-4.5892560651972|-4.6899606168617|-4.6899606168617|-4.6899606168617|-4.7505118516142|-4.7990889111486|-4.7990889111486|-4.805802006146|-4.805802006146|-4.805802006146|-4.805802006146||-4.805802006146|-4.805802006146|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439||4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.3241571022439|4.2996188350704|4.212909798731||4.2119874631789|4.2119874631789|3.9894307096167|3.8815783509397|3.8815783509397|3.8815783509397|3.8461981624126|3.8246646026505|3.635738463284||3.5408205137004|3.4892448965432|-3.8513170584654|-3.8513170584654|-3.8513170584654|-3.8513170584654|-3.9153522633419|-3.9398358688207|-4.0144465218212|-4.0144465218212|-4.0144465218212|-4.0144465218212|-4.0144465218212|-4.0144465218212|-4.0144465218212|-4.0144465218212|-4.0144465218212|-4.0144465218212||-4.081188629933|-4.081188629933|||-4.081188629933|-4.4040985227379|-4.4612205559184|4.4846564674996|4.4846564674996|4.4846564674996|4.4755254584252|4.4755254584252|4.4755254584252|4.4755254584252|4.4755254584252|4.4755254584252|4.4400281462073|4.4222534269094|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|-4.8506459359772|||-4.9018286736417|-4.9839725260254|-4.9839725260254|-4.9839725260254|-4.9839725260254|-5.2138581280704|-5.2353980281613|-5.4226642161235|-5.7024047142515|-5.9332274072975|-6.1258928911831|-6.1258928911831|-6.1258928911831|-6.1258928911831|-6.2137698218719|5.6473283744498|5.6473283744498|5.6473283744498|5.6473283744498|5.6473283744498|5.6192534738827|5.5999732715213|5.5999732715213|5.5999732715213|5.5999732715213|5.5999732715213|5.5999732715213|5.4783035894593|5.3331152752991||5.2251279702844|5.1818089342848|5.0409983529887|||-5.4408027099889|-5.4408027099889|-5.4408027099889|-5.4408027099889|-5.4408027099889|-5.4408027099889
09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|||174.01673893489|-100.47012340187|-111.60535933142|-123.97528816003|-137.72048682128|209.68923685778|205.65470761975|197.44967513306|189.88852792562|185.76503102847|184.50895888679|184.50895888679|184.50895888679|166.00995431865|144.56661590961|128.79623989957|111.88471099952|95.260789999469|78.400877777188|-186.24952469303|122.25208367757|107.16898186396|-148.72390903736|163.44243439972|-90.194850673121|224.97142105954|224.97142105954|224.97142105954|224.97142105954|224.97142105954|224.97142105954|224.97142105954|217.69046784393|-230.12313531712|-230.12313531712|-230.12313531712|-230.12313531712|-230.12313531712|-230.12313531712|-230.69237257458|-234.49152508286|-234.87947231429|-235.69941368255|-238.38823742505|-242.37581936117|-247.7509104013|-249.95791407568|-249.95791407568|-255.7865711952|-258.90217577341|-258.90217577341|-258.90217577341|-258.90217577341|-258.90217577341||-258.90217577341|-259.28019530379|-261.53355033755|-264.42616704172|-265.51394655929|-265.51394655929|-265.51394655929|-266.38141550529|-266.38141550529|-266.79187099419|-266.79187099419|-269.32430110465|-269.47144567184|-269.63493963538|-269.92041569126|-269.92041569126|-269.92041569126|-269.92041569126|-269.92041569126|-269.92041569126|-272.74490632362|-275.98753867113|-275.98753867113|-276.99815439744|-276.99815439744|-276.99815439744|-276.99815439744|-276.99815439744|-276.99815439744|-283.94239377494|-286.21377086104|-288.95974540116|-290.42788539462|-290.42788539462|-290.42788539462|-290.42788539462|-290.42788539462|-290.42788539462|-290.42788539462|-290.42788539462|-290.42788539462|-290.42788539462|-290.42788539462|-290.42788539462|-290.42788539462|-290.42788539462|-290.42788539462|-290.42788539462|-290.42788539462||-290.42788539462|-290.42788539462|-290.42788539462|-290.42788539462|-290.42788539462|-290.42788539462|-290.42788539462|-296.75320599402|-299.28133999335|-301.36815554817|-305.0201728313|-308.96685870144||||-309.50666488538|-309.50666488538|-309.50666488538|-312.89117268228|-312.89117268228|-312.89117268228|-314.21241409142|-316.01379343491|-316.89357214187|-316.89357214187|-318.49735547581|-318.49735547581|-318.49735547581|-322.6081727509|-325.45352527878|-330.33725030976|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-332.04952347815|-336.20787168145||||-350.50377872917|-361.53490266241||-374.44086339117|349.86417653268|349.86417653268|349.86417653268|343.11153620819|330.04441726582|326.48242471988|326.48242471988|326.48242471988|326.48242471988|326.48242471988|326.48242471988|326.48242471988|326.48242471988|326.48242471988|326.48242471988|326.48242471988|326.48242471988|326.48242471988|326.48242471988|326.48242471988|326.48242471988|326.48242471988|326.48242471988|326.48242471988|326.48242471988|326.48242471988|||326.00361610314|324.02597541161|324.02597541161|324.02597541161|324.02597541161|324.02597541161|324.02597541161|324.02597541161|324.02597541161|323.30513211696||313.69423147273|310.92896446731|306.32495662087|306.32495662087|306.32495662087|305.43027338843|304.84429692312|304.84429692312|304.84429692312|304.84429692312|304.84429692312|296.48978412465|292.9615028702|292.9615028702|292.9615028702|292.9615028702|292.9615028702|292.9615028702|292.9615028702|287.55257419334|287.01412798284|285.24119214347|281.78744961742|-292.83373948682|-292.83373948682|-292.83373948682|-292.83373948682|||-292.83373948682|-292.83373948682|-295.91145919814|-297.29096120214|-299.65837323241|-300.1249601264|-301.57321010342|||
09514|37875|/equities/lpp|MSCI_EEM||14127.797527453|14093.108363837|13962.583489488|-15524.043282906|-15524.043282906|-15524.043282906|-15524.043282906|-15524.043282906|-15524.043282906|-15524.043282906|-15524.043282906|-15524.043282906|-15524.043282906|-15957.825869896||-16074.003764512|-16074.003764512|-16074.003764512|-16074.003764512|-16172.781960568||-16241.979956187|14680.924772932|14680.924772932|14680.924772932|14680.924772932|14680.924772932|14680.924772932|14680.924772932|14680.924772932|14680.924772932|14680.924772932|14680.924772932|14664.360858813|14414.845398681|14374.376110392|14374.376110392|14374.376110392|14374.376110392|14374.376110392|14374.376110392|14374.376110392|14374.376110392|14277.084567103|13997.31618567|13913.684650744|13388.047037666|-15329.915488896|-15329.915488896|-15329.915488896|-15329.915488896|-15329.915488896|-15329.915488896|-15329.915488896|-15329.915488896|-15329.915488896|-15329.915488896|-15329.915488896|-15456.57276544|-15632.303072711|-15853.689987005|-15853.689987005|-15853.689987005|-15853.689987005|-15853.689987005|-15853.689987005|-15853.689987005|-15853.689987005|-15920.766652228|-15921.390646624|-15921.390646624|-15921.390646624|-15921.390646624|-15921.390646624|-15921.390646624|-15921.390646624||-15921.390646624|-15921.390646624|-15921.390646624|-15921.390646624|-15921.390646624|-15921.390646624|-15921.390646624|-15921.390646624|-16084.878496248|-16463.75388472|-16654.078870025|-16654.078870025|-16897.865411139|-16999.294901266|-17048.661001406|-17452.956668229|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16253.464419244|16232.562982402|16232.562982402|16232.562982402|16232.562982402|16232.562982402|16232.562982402|16232.562982402|16232.562982402||16232.562982402|16232.562982402|16232.562982402|16232.562982402|16232.562982402|16232.562982402|16232.562982402|16232.562982402|16232.562982402|16232.562982402|16162.847758224|15743.71973136|15640.888557235|15640.888557235|15385.431730261|-16707.678369282|-16707.678369282|-16707.678369282||-16707.678369282||-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|||-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|-16707.678369282|16983.195453437|16983.195453437|16983.195453437|16983.195453437|16983.195453437|16983.195453437|16983.195453437|16983.195453437|16983.195453437|16983.195453437|16983.195453437|16983.195453437|16983.195453437|16711.883837153|16601.537596836|16015.041774262|15537.824193625|15353.137992917|14976.264436574|14781.842108982|14781.842108982|14781.842108982|14781.842108982|14781.842108982|14781.842108982|14781.842108982|14781.842108982|-16218.932830701|-16218.932830701|-16218.932830701|-16218.932830701|-16218.932830701|-16218.932830701|-16218.932830701|-16293.258700779|-16360.634645661|-16360.634645661|-16360.634645661|-16360.634645661|-16360.634645661|-16360.634645661|-16360.634645661|-16360.634645661|-16360.634645661|-16360.634645661|-16360.634645661|-16360.634645661|-16360.634645661|-16360.634645661|-16491.260717401|15248.461065626|15248.461065626|15248.461065626||15248.461065626|15248.461065626|15248.461065626|||15248.461065626|15248.461065626|15248.461065626|15248.461065626|15248.461065626|15248.461065626
09515|1012156|/equities/win-semiconductors|MSCI_EEM||-125.61871367024|-126.38190407804|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-127.24220468703|-129.62617862596|-129.62617862596||-134.44575402884|-135.18972669871|-137.21080744302|-139.59195518751|-139.59195518751|-139.59195518751|-139.59195518751|-139.59195518751|-139.59195518751|-139.59195518751|-139.59195518751|-139.59195518751|-139.59195518751|-140.46924142157||-140.46924142157|-140.46924142157|-140.46924142157|-140.46924142157|||-140.46924142157|-140.46924142157|-140.46924142157|-140.46924142157|-140.46924142157|-140.46924142157|-140.46924142157|-140.46924142157|-140.46924142157|-140.46924142157||-140.46924142157|-140.46924142157|-140.46924142157|-140.46924142157|-141.53610052046|-141.53610052046|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-142.15305156807|-144.75339063119|-155.89265625688|-160.0196180632|-160.32735340356|-166.78039267062|-173.17265852291|-174.30295391435|||-181.44809125228|-181.44809125228|165.09253561485|165.09253561485|165.09253561485|165.09253561485|165.09253561485|165.09253561485|165.09253561485|163.2694840165|162.35070855884|162.35070855884|162.35070855884|162.35070855884|162.35070855884|162.35070855884|162.35070855884|156.80634284315|147.04988288227|147.04988288227|147.04988288227|147.04988288227|147.04988288227|145.97209209141|144.99676899046|142.29539381538|142.29539381538|141.57821535042|136.28135038936|-146.93660445758|-146.93660445758||-147.51289384176|-148.67641215032|-148.67641215032|-148.88047362033|-148.88047362033|-148.88047362033|-148.88047362033|-148.88047362033|-148.88047362033|-148.88047362033|-148.88047362033|-150.58628734805|-150.58628734805|-150.58628734805|-150.58628734805|-150.58628734805|-150.58628734805|-150.58628734805|-150.58628734805|-150.58628734805|-151.01254149784|-153.09573640978|-153.09573640978|-153.09573640978|-153.09573640978|-153.09573640978|-153.09573640978||-153.09573640978|-153.09573640978|-153.09573640978|-153.09573640978|-153.09573640978|-153.09573640978|-153.624365938|-153.624365938|-156.58255054074|-156.58255054074|-158.25838948971|-158.42009223923|-158.42009223923|-158.42009223923|-158.42009223923|-158.42009223923|-158.42009223923|||-158.49621588055|-158.49621588055|-158.49621588055|-158.49621588055|-159.3732037843|-159.3732037843|-159.3732037843|-159.3732037843|-159.3732037843|-159.3732037843|-159.3732037843|-159.3732037843|-159.3732037843|-159.3732037843|-161.63689309367|-165.76321454852|148.91376653984|148.91376653984|148.91376653984|148.91376653984|148.91376653984|148.91376653984|148.91376653984|148.91376653984|148.91376653984||148.91376653984|148.91376653984|148.91376653984|148.91376653984|148.70974059983|148.28363037016|148.28363037016|146.61574810721|146.61574810721||||||||146.61574810721|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-161.17816217064|-161.17816217064|-161.17816217064|-161.17816217064|-161.17816217064|-161.17816217064|-161.17816217064|-161.17816217064|-161.17816217064|-161.33684685626|-164.48538539585|-168.16442226423||-168.16442226423|-168.16442226423|-168.16442226423|-168.16442226423|-168.16442226423|-168.16442226423|-168.16442226423|-170.4326914047|-173.81410156078|155.22333140644|155.22333140644
09516|49993|/equities/citic-bank|MSCI_EEM||-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2681019882633|-5.2975757221365|-5.2975757221365|-5.2975757221365|-5.2975757221365|-5.2975757221365|-5.2975757221365|-5.2975757221365|-5.2975757221365|-5.3223062996494|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873||4.8619307235873|4.8619307235873|4.8619307235873|4.8619307235873|4.6438122011993|4.6013978194577|4.6013978194577||4.6013978194577|4.6013978194577|4.5771086692128|4.5701204670043|4.4129118800793|4.3149019745361|-4.6496648407664|-4.6496648407664||-4.6496648407664|-4.6496648407664|-4.6496648407664|-4.6496648407664|-4.6496648407664|-4.7090720177454|-4.7623020278924||-4.8325580344723|-4.8339532465986|-4.8666147226814|-4.8806828916871|-4.9557588564912|-5.0741766280112|4.6526831822413|4.6526831822413|4.6157591825081|4.6080656587363|4.5911842517589|4.5597335826878|4.5597335826878|4.5180371880006|-4.837433278635|-4.837433278635|-4.837433278635|-4.837433278635|-4.837433278635|-4.837433278635|-4.837433278635|-4.8478508858093|-4.8478508858093|-4.8478508858093|-4.8478508858093|-4.8478508858093|-4.8478508858093|-4.8478508858093|-4.8478508858093|-4.8478508858093|-4.8478508858093|-4.8478508858093|-4.8478508858093|-4.8478508858093|-4.9253896770884|-4.9609886604338|-5.0238761855263|-5.038353531565|-5.038353531565|-5.038353531565|-5.038353531565|-5.038353531565|-5.038353531565|-5.0903927937765|-5.2082141390133|4.8286861678347|4.8286861678347|4.7846513876634||4.6979457150253|4.6959690092396|4.6959690092396|4.6959690092396|4.6959690092396|4.6959690092396|4.6959690092396|4.6066322854704|-4.9606018006166|-4.9606018006166|-4.9606018006166|-4.9606018006166|-4.9706684416488|-5.0257430679219||4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7545065868158|4.7480330335087|4.7480330335087|4.7261474250629|4.656830721307||4.5937007060848|4.573556250025|4.4489511579156|4.3392608423144|4.3392608423144|4.3091787518297|4.2763095896812|4.2498211589985|4.2498211589985||4.2498211589985|4.1693469319732|4.1693469319732|4.1292743455471|4.1160577407315|4.1160577407315|4.1160577407315|4.1160577407315|4.1160577407315|4.0178417487094|4.0149959267619|4.0149959267619|4.0149959267619|4.0149959267619|4.0149959267619|4.0149959267619|4.0149959267619|4.0149959267619||4.0149959267619|4.0149959267619|||4.0149959267619|4.0149959267619|4.0041275740655|4.0041275740655|4.0041275740655|4.0041275740655|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.9857202049618|3.913577874118|3.8711977353955|3.8102199359365|3.7402442741866|3.7324684084242|3.7324684084242|3.7324684084242|||3.7324684084242|3.7324684084242|3.7324684084242|3.6744093697144|3.646010284167|3.6342752531804|3.6342752531804|3.6342752531804|3.6342752531804|3.6342752531804|3.5697502776029|3.5447225354382|-3.8070931174591|-3.8070931174591|-3.8070931174591|3.5523229610966|3.5523229610966|3.5523229610966|3.5523229610966|3.5520254916666|3.5423546322217|3.5423546322217|3.5423546322217|3.5423546322217|3.5423546322217|3.5423546322217|3.4926162834554|3.4919222767173|3.4919222767173||3.4919222767173|3.4526913094321|3.4091014385002|||-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679
09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER||34492.483320478|34492.483320478|34492.483320478|34492.483320478|34492.483320478|34491.213975898|34491.213975898|34353.571084331|33890.634538146|33681.010264014|33681.010264014|33681.010264014|33681.010264014|33681.010264014||33681.010264014|33681.010264014|33593.062787071|33593.062787071||33593.062787071|33593.062787071|33593.062787071|33593.062787071|33593.062787071|33593.062787071|33593.062787071|33593.062787071|33593.062787071|33593.062787071|33016.736430079|32888.596033421|32830.662259357|32659.624732619||32319.583036243|-34147.206163324|-34147.206163324|-34147.206163324|-34147.206163324|-34193.562403693|-34219.513781881|32844.29004896|32844.29004896|32844.29004896|32844.29004896|32844.29004896|32844.29004896|32844.29004896|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407|32603.217498407||32603.217498407|32603.217498407|32012.463887119|-33978.754935041|-33978.754935041|-33978.754935041|-33978.754935041||-34174.172150046|-34202.413500051|-34353.874917528|-34353.874917528|-34353.874917528|-34353.874917528|-34353.874917528|-34386.527686142|-34582.808540158|-34845.342822398|-35047.047580442|-35208.336873034|-35208.336873034|-35208.336873034|-35220.420950664|-35220.420950664|-35220.420950664|-35244.912167405|-35282.623000556|-35282.623000556|-35282.623000556|-35297.44945348|-35297.44945348|-35297.44945348|-35297.44945348|-35297.44945348||-35297.44945348|-35297.44945348|-35297.44945348|-35518.277170533|-35608.490333992|-35608.490333992|-35652.121177313|-35652.121177313|-35652.121177313|-35652.121177313|-35652.121177313|-35884.878675468|-35884.878675468|-35884.878675468||-35884.878675468|-35884.878675468|-35884.878675468|-35884.878675468||-35884.878675468|-35884.878675468|-35884.878675468|34172.780938113|34172.780938113|34172.780938113|34172.780938113|34172.780938113|34172.780938113|33683.089931237|33221.211034707|32644.678927452|32417.421030503|31943.801145003||31823.112383337|-33398.867787877|-33398.867787877|-33398.867787877|-33398.867787877|-33398.867787877|-33398.867787877||-33398.867787877|-33398.867787877|-33398.867787877|-33398.867787877|-33745.408653197|-34076.009614664|-34179.271129214|-34179.271129214|-34450.301254682|-35005.063277386|32651.963038286|32651.963038286|32651.963038286|32651.963038286|32651.963038286|32651.963038286|32651.963038286|32651.963038286|32651.963038286|31834.403375874|31717.114862082|31223.460957869|||31037.178842076|31027.309077777||31027.309077777|31027.309077777|31027.309077777|31027.309077777|31027.309077777|31027.309077777|31027.309077777|31027.309077777|31027.309077777|31027.309077777|31027.309077777|31027.309077777|30870.343419752|30830.336556127|30830.336556127|30830.336556127|30830.336556127|30830.336556127|30830.336556127|30830.336556127|30232.596173475|29855.106859416|-31562.377421925|-31562.377421925|-31562.377421925|-32062.849294201|-32062.849294201|-32062.849294201|-32062.849294201|-32398.949745927|-32398.949745927|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32705.293137104|-32923.695230992|-32923.695230992|-33024.959164598|-33024.959164598|-33024.959164598|-33331.065738442|30751.687885499|30751.687885499|30751.687885499|30751.687885499|30751.687885499||30751.687885499|29528.542094999|29001.713438888|28721.903820987|||28277.670912207|28060.745458008|27631.434098777||27631.434098777|27631.434098777|27504.926776419|27475.15332842|27475.15332842|27475.15332842
09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM||-11171.105517069|-11174.117643523|-11174.117643523|-11174.117643523|-11174.117643523|-11174.117643523|-11174.117643523|-11174.117643523|-11174.117643523|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035||10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035||10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10581.528895035|10569.476550039|10558.344538789|10558.344538789|10558.344538789|10558.344538789|10558.344538789|10558.344538789|10548.504168435|10548.504168435|10548.504168435|10387.721195599|10387.721195599|10381.912439555|10304.347155061|10255.385727845|10242.142873883|10242.142873883|10237.936526537|10161.526575972|10161.526575972|10110.029528857|10068.761922537|10068.761922537|10068.761922537|10068.761922537|10068.761922537|10068.761922537|10068.761922537|10068.761922537|10068.761922537|10068.761922537|10068.761922537|10068.761922537|10043.965336465|10043.965336465|9909.4059294055|||9831.3210745747|9831.3210745747|9831.3210745747|9831.3210745747|9831.3210745747|9831.3210745747|9831.3210745747|9831.3210745747|9831.3210745747|9831.3210745747|9831.3210745747|9831.3210745747|9827.5789717496|9742.3099686107|9636.7332984564|9535.8147760626|9486.4608622918|9437.698595422|9437.698595422|9376.3317726911|9367.0669035543|9367.0669035543|9367.0669035543|9320.3521150603|9267.6134611781|9244.3596609225|9244.3596609225|9244.3596609225|9244.3596609225|9244.3596609225|9185.3996232472|9128.8094969098|9128.8094969098|9128.8094969098|9112.8438854553|9052.0912166115|9052.0912166115|9042.8791295683|8880.4212550759|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|8872.5023286227|-9661.9892611486|-9661.9892611486|-9661.9892611486|-9661.9892611486|-9661.9892611486|-9661.9892611486|-9661.9892611486|-9661.9892611486|9103.5135461252||9103.5135461252|9103.5135461252|9103.5135461252|9103.5135461252|9087.5150512502|9053.1667299385|9053.1667299385|8964.0741443761|8914.8046048623|-9433.6898561434|-9433.6898561434|-9433.6898561434||-9433.6898561434|-9433.6898561434|-9433.6898561434|-9433.6898561434|-9433.6898561434|-9433.6898561434|-9433.6898561434|-9433.6898561434|-9560.2109512704|-9592.112285519|-9592.112285519|-9739.2903586139|-9739.2903586139|-9739.2903586139|-9739.2903586139|-9739.2903586139|-9739.2903586139|-9739.2903586139|-9739.2903586139|-9739.2903586139|-9739.2903586139|||-9739.2903586139|-9740.3226206821|-9750.429161336|-9750.429161336|-9757.4212903733|-9757.9583831769|-9757.9583831769|-9767.4537590855|-9832.4486212061||-9968.5540235623|9332.4343442136|9332.4343442136|9332.4343442136|9332.4343442136|9332.4343442136|9332.4343442136|9332.4343442136|9332.4343442136|9332.4343442136|9332.4343442136|9332.4343442136|9301.9251163131|9301.9251163131|9287.972351459|9284.6915016211|9280.4905573568|9262.767285952|9247.1434086276|9247.1434086276|9247.1434086276|9247.1434086276|9247.1434086276|9247.1434086276|9247.1434086276|9129.3629166075|9129.3629166075|9129.3629166075|9129.3629166075|9129.3629166075|8996.5136376522|8996.5136376522|8996.5136376522|8996.5136376522|8996.5136376522|8996.5136376522|8943.8439971015|8943.8439971015|8928.1599967795|8781.2888853105|8762.1580327854|8762.1580327854|8762.1580327854|8762.1580327854|8748.7867030949|8701.4296701054|8619.3663001172|8611.5072703939|8611.5072703939|8611.5072703939|8541.1509511036|-9024.7322952007|-9024.7322952007||-9024.7322952007|-9024.7322952007|-9024.7322952007|||-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007
09519|103111|/equities/airtac|MSCI_EEM||-866.76213710556|-883.5690412284|-888.68782358711|-905.59758176346|-909.11396675371|-909.11396675371|-909.11396675371|-919.01551861524|-929.21051680893|-929.21051680893|-949.34501867659|-966.3833540851|-971.75928231678|-981.77989395337|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729||883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729|883.05930758729||883.05930758729|883.05930758729|883.05930758729|846.34367509699|||842.32630566332|832.49543909052|832.49543909052|791.31535690187|791.31535690187|-832.87973342193|-832.87973342193|-832.87973342193|-832.87973342193|-840.03303713547||-859.81448570608|-861.52127166604|-861.52127166604|-861.52127166604|-861.52127166604|-861.52127166604|799.14010962752|799.14010962752|799.14010962752|799.14010962752|799.14010962752|793.36596498632|793.36596498632|793.36596498632|793.36596498632|-871.31924656823|-871.31924656823|-871.31924656823|-871.31924656823|-871.31924656823|-871.31924656823|-871.31924656823|-871.31924656823|-871.31924656823|-871.31924656823|-871.31924656823|-871.31924656823|-871.31924656823|-871.31924656823|-871.31924656823|-871.31924656823|-927.95918596466|-927.95918596466|-927.95918596466|-939.17687329406|-966.47762135069|-966.47762135069|||-1026.7007670996|-1026.7007670996|-1032.2230745551|-1033.9482401915|-1033.9482401915|-1040.9424891017|-1046.966035928|-1046.966035928|-1049.9134001357|-1049.9134001357|-1049.9134001357|-1049.9134001357|-1049.9134001357|-1049.9134001357|-1049.9134001357|-1049.9134001357|-1064.7371112619|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1082.2420321127|-1088.2689245697||-1109.1876939663|-1113.5418821848|-1130.8798690942|-1133.0206814422|-1133.0206814422|-1133.0206814422|-1133.0206814422|-1176.6896460468|-1218.2662733854|1093.8622897266|1093.8622897266|1093.8622897266|1093.8622897266|1093.8622897266|1093.8622897266|1078.497653946|1078.497653946|1078.497653946|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269||-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|||-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1178.2994540269|-1209.8826529862|-1209.8826529862|1063.5558641765|1063.5558641765|1063.5558641765|1063.5558641765|1063.5558641765|1063.5558641765|1063.5558641765|1018.9509601961||987.52546897751|987.52546897751|987.52546897751|987.52546897751|979.63020861421|979.63020861421|960.97800957134|937.42037733781|937.42037733781||||||||937.42037733781|937.42037733781|924.39919546632|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1006.3938918142|-1012.7421792076|-1012.7421792076|-1012.7421792076|-1012.7421792076|-1012.7421792076|-1012.7421792076|-1012.7421792076|-1031.9913102307|-1053.0459002563|-1070.8843336181||-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1095.702872343
09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||21.738936390324|21.738936390324|21.738936390324|21.738936390324|21.738936390324|-23.852181759362|-24.085756450764|-24.325840797547|-24.404583914131|-24.404583914131|-24.404583914131|-24.452314887941|-25.191461495228|-25.534956962606|-25.723226553811|-25.723226553811|-25.723226553811|-25.956362519676|-26.037624873513|-26.377916377776||-26.703239699198|-26.748044089027|-27.067271421958|-27.227523590247|-27.319471016107|-27.610523266459|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.440078240324|25.055642637598|24.855853662061|24.855853662061|24.855853662061|24.539837741375|23.708152982394|23.675792592924|23.675792592924|23.675792592924|22.653659284293|-25.53614741074|-25.53614741074|-25.53614741074|-25.53614741074|-25.53614741074|-25.53614741074|-25.53614741074|-25.53614741074|-25.53614741074|-25.53614741074|-25.53614741074|-25.720719239303|-25.828576826595|-26.442863225432|||-26.730959520838|-26.895509836963|-27.103345153388|-27.187050763828|-27.299500191723|-27.593889462191|-27.69043290531|-28.326768585627|-28.326768585627|-28.375331780283|-28.375331780283|-28.700368771916|-28.880965217357|-29.167740168843|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478||-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-29.478452424478|-30.139947180694|-31.297162855936|-31.368410933254|-31.368410933254||-31.495455702409|-32.369951840092||-32.763835081182|-33.254261158928|-33.421517650755|-33.421517650755|-33.421517650755|-33.794966833976|-33.794966833976|-33.794966833976|-33.794966833976|-34.044407572114|30.239467644021|30.239467644021|30.239467644021|30.239467644021|30.239467644021|30.239467644021|30.239467644021|29.955643002128|29.955643002128|29.955643002128|29.955643002128|29.955643002128|29.955643002128|29.955643002128|29.955643002128|29.955643002128|29.955643002128|29.955643002128|29.955643002128||29.955643002128|29.955643002128|28.872937008115|-33.566273071512|-33.566273071512|-33.566273071512|-33.612525783363|-33.810735547907|-33.810735547907|-33.810735547907|-34.220262991462|-34.780847111316|-35.734274483357|-36.686140956008|||-36.686140956008|-37.040157677425|-37.575173883188|-38.116861268931|-38.76241784294|-38.76241784294|||-38.76241784294|-38.76241784294|-38.76241784294|-38.76241784294|-38.76241784294|-39.191575847285|-40.543415319276|-41.334351075305|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335||-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-42.262939283169|-42.3858571645|-42.3858571645|-42.3858571645|-42.567617800101|-43.69735484903|39.413989246075|39.413989246075|39.413989246075|39.413989246075|39.413989246075|39.413989246075|39.413989246075|39.413989246075|38.226654039693|-42.864857755007|-42.864857755007|-42.864857755007||-42.864857755007|38.538329280103|38.538329280103|||38.538329280103|38.538329280103|38.538329280103|37.653700895535|37.440222708635|36.811358946619
09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM||-169.20509894881|-169.20509894881|-169.20509894881|-169.20509894881|-169.20509894881|-169.20509894881|-173.89455438757|152.06160623604|150.15178470671|147.94047494655|147.94047494655|146.18386105173|144.25984561303|140.45838380282|140.45838380282|140.45838380282|140.45838380282|136.67598200313|128.27886889237|125.19874321375|123.63809569406|123.63809569406|123.63809569406|123.63809569406|123.63809569406|123.63809569406|118.94517986921||118.94517986921|118.85575541023|116.22861712248|113.86513013609|110.66374090875|110.66374090875||107.70971212083|105.0941245787|101.18791619856|100.97283952775|100.97283952775|100.97283952775|100.97283952775|100.97283952775|100.97283952775|100.97283952775|100.97283952775|100.97283952775|100.08093280861|99.31214756512|98.891540203852|98.891540203852|98.466055409057|98.466055409057|98.466055409057|98.466055409057|98.466055409057|98.466055409057|98.466055409057|98.466055409057|98.466055409057|98.466055409057|98.466055409057|98.466055409057|98.466055409057|97.740061565619|97.377846184021|96.83063091268|96.83063091268|96.83063091268|96.83063091268|96.83063091268|96.83063091268|96.83063091268|96.83063091268|95.5618121252|95.235346805778|95.16605358733|95.16605358733|95.16605358733||95.16605358733|95.16605358733|95.16605358733|95.16605358733|95.16605358733|95.16605358733|95.16605358733|93.684503985922|92.691115539913||88.96114487132|88.96114487132|88.96114487132|88.96114487132|88.96114487132|88.96114487132|88.96114487132|88.96114487132|85.665160968134|83.209925882214|83.209925882214|83.209925882214|80.122139869126|80.094044299029|78.840604776699|78.762248295773|78.762248295773|78.762248295773|78.762248295773|78.762248295773|78.762248295773|78.762248295773|78.762248295773|78.762248295773|78.762248295773|78.762248295773|78.762248295773|77.860831439747|72.873146044164|71.857279066869|71.857279066869|71.84142118541|69.296023539344|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135||-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135||-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135|-77.555473655135||-77.555473655135|-77.674166563982||-77.674166563982|-77.674166563982|-77.674166563982|-77.674166563982|-77.674166563982|-77.674166563982|-77.674166563982|-77.674166563982|-79.74907395998|-80.623971066644||||72.851578930069|72.851578930069|68.973976588966||67.85282592435|67.85282592435|67.85282592435|67.85282592435|67.079106079444|67.079106079444|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-74.462591598909|-75.986212887677|-78.234680986308|-79.010756651453|-79.178618501615|-81.62902055735||-82.129467285944|-82.383601587585|-82.383601587585|-84.106779541761|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-86.576048506751|-87.64005389639|-88.405615440433|-89.851021672801|-89.851021672801|-89.851021672801|-89.851021672801|-89.851021672801|-89.851021672801|-89.851021672801|-90.153912969778|-91.254347744198|-92.754830826887|-92.866478696541|-93.05997632949|-93.910289889561|-93.910289889561|-93.910289889561|-95.414210988401|85.576985990164|85.576985990164|85.576985990164|||85.576985990164|85.576985990164|85.576985990164|84.84942887796|82.554920975511|81.638609019906|81.638609019906|81.638609019906|75.870862853094|75.870862853094
09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER||1703.539530051|1703.539530051|1703.539530051|1703.539530051|1703.539530051|1703.539530051|1667.2661445011|1642.7957161123|1637.5507956804|1632.8342174226|-1751.214893694|-1751.214893694|-1751.214893694|-1751.214893694||-1751.214893694|-1777.4609929933|-1779.797522214|-1779.797522214||-1811.4416913488|-1819.3796570543|-1845.8071348546|-1845.8071348546|-1845.8071348546|-1845.8071348546|-1845.8071348546|-1845.8071348546|-1861.1745942829|-1879.1353015838|-1879.1353015838|-1879.5947795376|-1917.0497550418|-1953.3886167131||-1980.1540185701|-1984.85064021|-1984.85064021|-2009.6879741561|-2009.6879741561|-2009.6879741561|-2009.6879741561|-2009.6879741561|-2009.6879741561|-2009.6879741561|-2009.6879741561|-2009.6879741561|-2012.1533046178|-2013.5247421043|-2013.5247421043|-2013.5247421043|-2013.5247421043|-2013.5247421043|-2013.5247421043|-2013.5247421043|-2013.5247421043|-2013.5247421043|-2013.5247421043|-2013.5247421043|-2051.0182001287|-2051.0182001287|-2067.5202223653|-2090.3002470725|1980.3631399753|1980.3631399753|1980.3631399753|1980.3631399753|1980.3631399753|1980.3631399753|1980.3631399753|1980.3631399753|1980.3631399753|1980.3631399753|1980.3631399753||1980.3631399753|1980.3631399753|1980.3631399753|1980.3631399753|1980.3631399753|-2148.84104561|-2148.84104561||-2148.84104561|-2148.84104561|-2210.9344951222|-2248.4651655574|-2248.4651655574|-2248.4651655574|-2248.4651655574|-2260.6051426635|-2260.6051426635|-2264.0186946463|-2264.0186946463|-2282.798549607|-2314.77616623|-2326.9735180333|-2336.6372422592|-2338.4858247325|-2340.5398052583|-2341.138278818|-2341.138278818|-2341.138278818|-2382.3758653533|-2412.084294837|-2430.4435738728|-2430.4435738728|-2456.326193192|-2460.8430646154||-2460.8430646154|-2460.8430646154|-2460.8430646154|-2460.8430646154|-2460.8430646154|-2460.8430646154|-2478.9047490107|2334.6135274876|2334.6135274876|2334.6135274876|2297.6261416529|2289.029046281|2268.6433847567|2255.4370941741||2248.2634379712|2239.7371533014|2238.1613899881|2238.1613899881||2238.1613899881|2236.7424567755|2236.7424567755|2217.6928046114|2217.6928046114|2217.6928046114|2217.6928046114|2217.6928046114|2217.6928046114|2212.1586717904|2181.1057647176|2181.1057647176|2181.1057647176|2181.1057647176||2181.1057647176|2181.1057647176|2181.1057647176|2181.1057647176|2181.1057647176|2181.1057647176|2181.1057647176||2181.1057647176|2181.1057647176|2169.8397385751|2160.3774873057|2130.9749858952|2116.3610954391|2098.0133425008|2098.0133425008|2098.0133425008|2098.0133425008|2098.0133425008|2098.0133425008|2098.0133425008|2098.0133425008|2097.7325216059|2097.7325216059|2088.3139128955|2084.7932365505|2080.3928846303|2080.3928846303|2019.6032051447|-2221.6627096979|||-2221.6627096979|-2238.7918996643||2005.2559058577|2005.2559058577|2005.2559058577|2005.2559058577|2005.2559058577|2005.2559058577|-2198.5059901501|-2198.5059901501|-2198.5059901501|-2198.5059901501|-2214.4511001668|-2252.7234446298|-2270.7696847281|-2270.7696847281|-2324.7440941423|-2382.4934379359|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2245.5825505007|2245.5825505007|-2390.6454039008|-2390.6454039008|-2390.6454039008|-2390.6454039008|-2402.1060043342|-2432.3400048158|-2446.4888942398|-2481.0987713775|-2489.9693542739|-2489.9693542739|-2489.9693542739|-2489.9693542739|-2489.9693542739||-2489.9693542739|-2489.9693542739|-2489.9693542739|-2489.9693542739|||-2489.9693542739|-2518.0215047488|-2532.5238941654||-2538.4554248955|-2538.4554248955|-2546.8949165506|-2562.3832406117|-2577.0924895686|-2638.8567819732
09523|103235|/equities/compal-electrn|MSCI_EEM||35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|35.370500488529|34.990497299031|34.990497299031|34.990497299031|34.665670128438|34.665670128438|34.665670128438|34.665670128438|34.665670128438||34.665670128438|34.665670128438|34.665670128438|34.43407940398|34.207810349062|34.207810349062|34.128125449899|33.93124905878|33.781945136451|33.54104921913|32.992035178195|32.992035178195|32.605038408715|32.569489960625||32.368875826679|32.118176962398|32.118176962398|32.118176962398|||31.864640899789|31.677622134956|31.677622134956|31.677622134956|31.677622134956|31.673971275458|31.673971275458|31.673971275458|31.673971275458|31.673971275458||31.673971275458|31.237743488031|31.124111840989|31.124111840989|31.124111840989|31.124111840989|31.124111840989|31.124111840989|31.124111840989|31.124111840989|31.124111840989|31.124111840989|31.031653686045|31.031653686045|31.031653686045|31.031653686045|30.747102567294|30.747102567294|30.230115913394|-32.716215230156|-32.716215230156|-32.716215230156|-32.716215230156|-32.716215230156|-32.716215230156|-32.716215230156|-32.716215230156|-32.716215230156|-32.716215230156|-32.716215230156|-33.131906298718|-34.007339058459|-34.007339058459|-34.007339058459|-34.007339058459|-34.974822214511|-35.005357931352|||-35.068034440765|-35.068034440765|-35.925479325672|-35.925479325672|-35.925479325672|-35.925479325672|-35.925479325672|-35.925479325672|-35.925479325672|-35.925479325672|-35.925479325672|-35.925479325672|-35.925479325672|-35.925479325672|-35.925479325672|-35.925479325672|-36.475532541695|-36.942259693612|-36.96639813369|-37.282109037434|-37.346789218093|-37.896429751874|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604||35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.485728949604|35.400810791714|35.321301323636|35.321301323636|35.321301323636|35.321301323636|-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265||-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265|-37.427682148265|-37.63909089438|-38.073135611014|-38.073135611014|-38.073135611014|-38.214596691613|-38.913441489013|-38.968730854745|-38.968730854745|-38.968730854745|-38.968730854745|-38.968730854745|||36.181007484157|36.181007484157|36.181007484157|36.181007484157|36.181007484157|36.181007484157|36.181007484157|36.181007484157|35.926120656021|35.74013401986|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126||-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126||||||||-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.735454478863|-39.344077776247|-39.344077776247|-39.785087901546|-40.350096735903|36.047151636415|36.047151636415|36.047151636415|36.047151636415|36.047151636415|36.047151636415||36.047151636415|36.047151636415|36.047151636415|34.26627908739|33.696714812462|33.696714812462|33.696714812462|33.349130027763|31.745222642677|31.745222642677|31.604903300918
09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH||26581.603064017|26581.603064017|26581.603064017|26581.603064017|26581.603064017|26504.558960019|26445.065511132|24755.183901258|-27038.316333873|-27038.316333873|-27038.316333873|-27038.316333873|-27038.316333873|-27038.316333873|-27038.316333873|-27038.316333873|-27038.316333873|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|25158.322099674|24852.135666305|24710.372962561|24496.692180623|23980.546867359||23854.329852621|23119.033169579|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22710.751602498|22437.446224998|22306.773583331|21842.748425924|21791.516575214|21791.516575214|21557.798241005|21557.798241005|20922.275823339|20730.917581488|20325.741757209|20223.354021246|20223.354021246||20126.004468051|20092.142988113|20092.142988113|20092.142988113|20092.142988113|20092.142988113|19844.603320125|19708.837022361|19609.818913735|19434.076570817|19305.761198539|19305.761198539|19084.345776154|18787.21752906|18759.89730386|18759.89730386|18759.89730386|18759.89730386|18759.89730386|18759.89730386|18623.164088342|18623.164088342|18623.164088342|18623.164088342|18623.164088342|18623.164088342|18623.164088342|18623.164088342|18623.164088342|18228.217182971|18228.217182971|18228.217182971|18228.217182971|18228.217182971|18228.217182971|18228.217182971|18082.241314412|17565.601460458||17483.745048722|17483.745048722|17483.745048722|17483.745048722|17483.745048722|17483.745048722|17483.745048722|17483.745048722|17483.745048722|17483.745048722|17483.745048722|17483.745048722||17483.745048722|17483.745048722|17483.745048722|17483.745048722|17365.105609692|17294.450677435|17199.641532833|17199.641532833|17199.641532833|16943.187077571|16943.187077571|16746.818975079|16742.412246729|16742.412246729|16742.412246729|16742.412246729|16536.013607477|16285.848452752|15887.998280836||15522.120394484|-17195.738014012|-17195.738014012|-17195.738014012|-17195.738014012|-17195.738014012|-17195.738014012|-17217.042237791|-17334.058318261|-17334.058318261|-17466.675909179|-17675.473232421|-17812.192480468|-17914.999512982|-17914.999512982|-17914.999512982|-17914.999512982|16569.214580933|16569.214580933|16569.214580933|16569.214580933|||16569.214580933|16569.214580933|16569.214580933|16569.214580933|16569.214580933||16569.214580933|16569.214580933|16569.214580933|16569.214580933|16569.214580933|16493.369853004|16493.369853004|16485.098583955|16485.098583955|16084.609537728|16028.510597476|15989.395799353|15989.395799353|15968.162072036|15968.162072036|15968.162072036|15968.162072036|15968.162072036|15968.162072036|15968.162072036|15736.440829674|15736.440829674|15671.009091028|15671.009091028|15671.009091028|15671.009091028|15671.009091028|15671.009091028|15671.009091028|15671.009091028|15628.927287901|15628.927287901|15628.927287901|15628.927287901|15628.927287901|15628.927287901|15628.927287901|15628.927287901|15628.927287901|15628.927287901|14731.03031989|14341.472630473|14341.472630473|14341.472630473|14341.472630473|14341.472630473|14341.472630473|14341.472630473|14274.509402747|14274.509402747|14274.509402747|14274.509402747|14274.509402747|14274.509402747|14274.509402747|14274.509402747|14274.509402747||14274.509402747|14274.509402747|14193.310671431|||14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|
09525|953532|/equities/phosagro-oao|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09526|13192|/equities/qa-comm-bk|MSCI_EEM||-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2673589081359|-4.2937863733487|-4.2937863733487|-4.2937863733487|-4.2937863733487|-4.2937863733487|||-4.2937863733487|-4.2937863733487|-4.2937863733487|-4.2937863733487|-4.2937863733487|-4.2937863733487|-4.2937863733487|-4.2937863733487|-4.2937863733487|-4.3690403198883|-4.4111557774726|-4.4476174042163|-4.4518141146812|-4.4518141146812|-4.4518141146812|-4.4518141146812|-4.4518141146812|-4.4518141146812|-4.4518141146812|-4.4518141146812|-4.4518141146812|-4.4518141146812|-4.4518141146812|-4.4789599441062|4.2715174081996|4.2715174081996|4.2715174081996|4.2715174081996|4.2570191625174|4.2449102405504|4.234063874622|4.234063874622|4.234063874622|4.234063874622|4.234063874622|4.234063874622|4.234063874622|4.2086822312627|4.1367025421233|4.0951745941645|4.0951745941645|4.0951745941645|4.0951745941645|4.0951745941645|4.0951745941645|4.0951745941645|-4.2233638632498|-4.2233638632498|-4.2233638632498|-4.2233638632498|-4.2233638632498|-4.2233638632498|-4.2234223876909|-4.2234223876909|-4.2234223876909|-4.2263026805404|-4.2421140507066|-4.2576268861916|-4.2676602729638|-4.2676602729638|-4.2676602729638|-4.2676602729638|-4.2676602729638|-4.2676602729638|-4.2676602729638|-4.2676602729638|-4.2676602729638|-4.2676602729638|-4.2676602729638|-4.2676602729638|-4.2676602729638|-4.2676602729638|-4.2676602729638|-4.2676602729638|-4.2676602729638|-4.2676602729638|-4.2676602729638|-4.2676602729638|-4.2888864798873|4.0727749586335|4.0727749586335|4.0727749586335|4.0727749586335|4.0727749586335|4.0727749586335|4.0727749586335|4.0727749586335|4.0727749586335|4.0727749586335|4.0727749586335|4.0727749586335|4.0727749586335|4.0571940740204|4.0053270216624|3.9859741921602|3.8972492477826|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008||||-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.0906326193008|-4.1276473489506|-4.1491637723427|-4.2306820702532|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.2544831996747|-4.3015370904945|-4.3614299098146|-4.3730371900414|-4.3730371900414|-4.4138745939306|-4.4786707752596|-4.4786707752596|-4.4786707752596|-4.4949120276119|-4.5274576868112|-4.5279531705705|-4.588503306478|-4.6538369582425|-4.7138189923245|-4.7257430963471||||-4.7951588556451|-4.8240099135684|-4.854845416846|-4.854845416846|-4.9489948090603|-5.1198275681657|-5.1227529707134|-5.2015031115413|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009||-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.215484058009|-5.2692599419602||-5.2992888693289|-5.379987611183|-5.4522639532977|-5.4827377023624|-5.5043199263598|-5.5824112321034|-5.6106234816594|-5.673581550285|-5.7657572403713|-5.8203855491916|-5.8203855491916|-5.9095952485711|-5.9475714869066|-5.9475714869066|-5.9475714869066|-5.9475714869066|-5.9475714869066|-5.9573573212672|-5.9688123374712|-5.9688123374712|-5.9688123374712|-6.0000691578931|-6.0708546556969|5.5849897938567|5.5849897938567|5.5849897938567|5.5849897938567|5.5849897938567|5.5849897938567|5.5849897938567||5.5849897938567|5.4895996868166|5.3972773352765|5.3715030282985|5.3715030282985|5.2245584693497|5.1404540502303|5.0925601017997|4.9654000614004||
09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH||50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457|50.24871840457||50.24871840457|50.24871840457|50.24871840457|50.24871840457|47.968167705054|47.968167705054|45.928520223294||45.781691044342|44.982000597901|44.982000597901|44.982000597901|44.982000597901|44.982000597901|44.982000597901|44.601233799009||44.601233799009|43.195814060667|42.220348278128|41.439233738249|41.439233738249|41.439233738249|41.439233738249||41.439233738249|41.101794132125|41.101794132125|41.101794132125|41.101794132125|40.76866095213|40.515179132399|40.486312096844|40.218123958651|39.825693711246|39.725769688249|-44.186312115848|-44.186312115848|-44.186312115848|-44.186312115848|-44.186312115848|-44.186312115848|-44.186312115848|-44.186312115848|-44.186312115848|-44.186312115848|-44.186312115848|-44.186312115848|-44.273682078454|-44.395756890082|-45.378618215746|-45.829022910006|-46.768356881547|-46.817619308286|43.920411146104|43.920411146104|43.920411146104|43.920411146104|43.920411146104|43.920411146104|43.920411146104|43.920411146104|43.920411146104|43.920411146104|43.489088526993|43.489088526993|43.187874360911|42.220916828981|-46.302900797509|-46.302900797509|-46.302900797509|-46.302900797509|-46.302900797509||-46.302900797509|-46.302900797509|-46.302900797509|-46.302900797509|-46.302900797509|-46.302900797509|-46.925445881578|-47.15271097433|-47.15271097433|-47.639123347196|-48.018469707605|-48.573299293647|-48.614778391664|-48.988196004377||-48.988196004377|-48.988196004377|-48.988196004377|-48.988196004377|-49.145216002449|-49.208672775518|-49.208672775518|-49.208672775518|44.197490854535|44.197490854535|44.197490854535|44.197490854535|44.197490854535|44.197490854535|44.197490854535|44.197490854535|44.197490854535||43.853692219917|43.853692219917|43.392993262812|42.972523940694|42.972523940694|42.882714722398|42.882714722398|42.882714722398|42.183317611905||42.183317611905|42.183317611905|40.959240434669|38.796377497804|38.387642893407|38.386876362396|38.386876362396|38.386876362396|38.386876362396|38.386876362396|38.386876362396|38.121531453213|-41.932950211163|-41.932950211163|-41.932950211163|-41.932950211163|-41.932950211163|-41.932950211163||-41.932950211163|-41.932950211163|||-41.932950211163|-41.932950211163|-41.932950211163|-41.932950211163|-41.932950211163|-42.167167240376|38.115808701864|38.115808701864|38.115808701864|38.115808701864|38.115808701864|38.115808701864|38.115808701864|37.686240189929|37.686240189929|37.686240189929|37.686240189929|37.05693350198|36.971593330989|36.279547213062|35.860862518221|35.860862518221|35.531515307857|35.465572776213|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|||-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-39.140692155405|36.576611032751|36.576611032751|36.576611032751|36.576611032751|36.576611032751|36.576611032751|36.576611032751|36.576611032751|36.576611032751|36.521231641005|36.252448363596|36.252448363596|35.794385375242|35.322079127782|35.322079127782||35.213944969725|35.213944969725|35.213944969725|||35.213944969725|35.026607259723|34.657341357307|-37.186053872706|-37.186053872706|-37.186053872706
09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH||25.000391283332|25.000391283332|25.000391283332|25.000391283332|24.805990314813|-27.370856661769|-27.370856661769|-27.370856661769|-27.370856661769|-27.370856661769|-27.370856661769|-27.689840735299|-27.812024328256|-27.812024328256|-27.812024328256|-28.402249253618|-28.696943615131|-28.871604016812|-28.941870762946|-28.941870762946|-28.941870762946|-28.941870762946|-28.941870762946|-29.199300847718|-29.457556497464|27.193543169927|27.193543169927||27.193543169927|27.193543169927|27.193543169927|27.193543169927|27.193543169927|27.193543169927||27.193543169927|27.067608231262|27.067608231262|27.067608231262|27.067608231262|27.067608231262|27.067608231262|27.067608231262|26.964009145847|26.77632234465|26.77632234465|26.77632234465|26.77632234465|26.77632234465|26.77632234465|26.77632234465|26.737580382944|26.375089314383|26.305654793758|25.989358064926|25.989358064926|25.989358064926|25.989358064926|25.989358064926|25.974286738807|25.832540820897|24.855600912108|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-27.589252935762|-28.221392617088|-28.290436410751||-29.322707123057|-29.429502607885|-29.429502607885|-29.429502607885|-30.016113839219|-30.781793154688|-31.610077756213|-31.610077756213|-31.610077756213||-31.610077756213|-31.610077756213|-31.610077756213|-31.610077756213|-31.610077756213|-31.610077756213|-31.610077756213|-31.610077756213|-31.610077756213|-31.610077756213|-31.610077756213|-31.610077756213|-31.830641951348|-31.889923116985|-31.889923116985|-31.889923116985|-31.889923116985|-31.889923116985|-32.169359018872|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.520224489887|-32.520224489887|-32.520224489887|-32.564138322096|-32.987931468996|-33.333812743329|-33.441435485591|-33.441435485591|-33.587706095101||-33.735928796595|-33.735928796595|-33.735928796595|31.441289062867|31.441289062867|31.441289062867|31.441289062867||31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867||31.441289062867|31.441289062867||31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867||||31.441289062867|31.441289062867|31.441289062867||31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|30.948654514296|30.7398331265|30.7398331265|30.7398331265|30.7398331265|30.38060099657|30.38060099657|30.38060099657|30.100275715459|30.100275715459|30.100275715459|30.076338429986|30.076338429986|30.076338429986|29.723709366651|29.665232629612|29.600258477346||29.278064974829|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.668068981813|28.614899977546|28.614899977546|28.544333308385|28.340925898205|27.837139886895|27.832933207661|27.703259119623|27.281399021804|27.076554468671|-29.436752580618|-29.436752580618|-29.436752580618|-29.436752580618|-29.436752580618|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|||26.738596411785|26.640107124206|25.377896804673|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022
09529|50545|/equities/komercni-banka|MSCI_EEM||804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|804.6571943416|797.09132704622|791.97504537964|791.97504537964|791.97504537964|791.97504537964|791.97504537964|789.94218526541||789.94218526541|789.94218526541|789.94218526541|789.94218526541|789.94218526541|787.79687251713|783.94096946348|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|777.52241352034|767.08045946704|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-789.03151544181|-792.89612826868|-793.87541950116|-793.87541950116|-793.87541950116|-793.87541950116|-793.87541950116|-793.87541950116|-793.87541950116|-793.87541950116|-793.87541950116|-793.87541950116|-793.87541950116|-793.87541950116|-793.87541950116|-793.87541950116|-816.33379944574|-817.45672497267|794.11962347089|794.11962347089|794.11962347089|794.11962347089|794.11962347089|794.11962347089|794.11962347089|792.66069274543|786.92854749492|782.86505277214|777.9889475246|774.54327502733|766.99252780814|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415||-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-790.949600415|-797.33288935|-803.77208561728|-803.77208561728|-806.08009513031|-811.33899458924|-813.93544366596|-813.93544366596|-813.93544366596|-813.93544366596|-815.34493740663|-821.32770822958|-823.03078692176|-827.70087435751|-830.13943904116|-830.13943904116|-830.13943904116|-830.13943904116|-830.13943904116|-830.13943904116||-830.13943904116|-830.13943904116|-843.43271004573|844.27768643042||844.27768643042|844.27768643042|844.27768643042|844.27768643042|844.27768643042|843.32776645724|843.32776645724|843.32776645724|843.32776645724|843.32776645724|843.32776645724|843.32776645724|839.9752960636|833.50032895955|830.36147662173|825.2905295797|821.48947731077|818.81725593923|818.81725593923|810.41636535707|810.41636535707|||805.21262817452|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-834.54347347612|-846.21497052902|812.89351834084|812.89351834084|812.89351834084|812.89351834084|812.89351834084|812.89351834084|812.89351834084|812.89351834084|812.89351834084|812.89351834084|812.89351834084|800.15946482316|786.67718313685|777.47464792983|766.0273865887|763.66931843189|763.10479825765|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|733.73095305264|733.73095305264|732.31217005848|728.31907784276|723.13230871418|722.03589857131|720.40099841256|713.86222045841|707.31065906503|707.31065906503|707.31065906503||703.53962118336|700.46069020374|695.4563224486|||689.79827707141|689.79827707141|689.79827707141|689.79827707141|689.79827707141|689.79827707141
09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH||-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352||-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.715300483352|-91.855890188887|-92.112103261632|-92.935665967378||-93.215020447495|-93.215020447495|-93.577801684012|-94.469778885962|||88.473168267405|88.473168267405|88.473168267405|88.473168267405|88.473168267405|88.473168267405|88.225742010712|87.83415694197|87.693776659707|87.693776659707||87.693776659707|87.693776659707|87.693776659707|87.693776659707|87.331971014584|87.202187473073|86.479617582612|86.479617582612|86.479617582612|86.479617582612|86.384544632315|86.384544632315|86.384544632315|86.384544632315|85.071715749501|84.946349900298|84.86261091556|83.925124595847|83.539128150751|83.539128150751|83.539128150751|82.832363594693|82.802622147315|82.064028761909|81.476698793885|81.1386274279|81.1386274279|81.1386274279|81.1386274279|-88.310478295695|-88.310478295695|-88.310478295695|-88.310478295695|-88.310478295695|-88.310478295695|-88.310478295695|-88.310478295695|||-88.310478295695|-88.310478295695|-88.310478295695|-88.310478295695|-88.310478295695|-88.310478295695|-88.310478295695|-88.900532287371|-89.883928239359|-90.871031800921|84.144814775566|84.144814775566|84.144814775566|82.782486736749|82.782486736749|82.258320291809|81.871466642979|81.871466642979|81.871466642979|81.871466642979|81.871466642979|81.794980926957|81.794980926957|81.794980926957|81.794980926957|81.794980926957|81.794980926957|81.794980926957|81.794980926957|81.43331264969|80.887410258317||80.887410258317|80.887410258317|80.887410258317|80.887410258317|80.887410258317|80.887410258317|80.887410258317|80.887410258317|80.887410258317|80.887410258317|80.887410258317|80.793545490071|80.793545490071|80.793545490071|80.793545490071|80.793545490071|80.793545490071|80.793545490071|80.793545490071|80.793545490071|80.793545490071|80.481720771574|79.940797636004|79.900888466274|79.184319839914|78.727352621523|78.727352621523||78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|78.727352621523|||78.727352621523|78.727352621523|78.708172376914|78.475749289508|78.13416341887|78.11018216992|77.233537863632|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.388253863282|-80.65216337951|-80.65216337951|-80.924625892462|-81.344600724366|78.600149398637||78.600149398637|78.600149398637|78.600149398637|78.600149398637|78.511278635475|-81.920391642361|-81.920391642361|-81.920391642361|-81.920391642361||||||||-81.920391642361|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138||-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.422616779493|-82.708464105578|-83.276069278686|79.133565526618|79.133565526618|79.133565526618
09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM||-63.45837901282|-63.45837901282|-64.106532236466|-64.187023304786|-64.187023304786|-64.187023304786|-64.187023304786|-64.187023304786|-64.187023304786|-64.187023304786|-64.187023304786|-65.124470338651|-65.360522598502|-65.761691776113|-66.512990862348|-67.000545402609|-67.036309510082|-67.036309510082|-67.036309510082|-67.036309510082|-67.036309510082|-67.42923278898|-67.921369765534|63.80590478313|63.80590478313|63.80590478313|63.80590478313||63.80590478313|63.80590478313|63.80590478313|63.642173118625|63.642173118625|63.642173118625||63.642173118625|63.185747909583|63.067497677315|63.050233273979|63.050233273979|63.050233273979|63.050233273979|63.050233273979|63.050233273979|63.050233273979|63.050233273979|63.050233273979|63.050233273979|63.050233273979|62.440102807382|62.440102807382|62.294558674869|61.193899598603|61.193899598603|60.951555109559|60.736570660908|60.736570660908|60.736570660908|60.736570660908|60.736570660908|59.748967401009|56.776630445565|55.813051281154|55.813051281154|55.813051281154|55.813051281154|55.639501423504|55.274075831487|55.274075831487|54.512862034985|54.262792635784|54.262792635784|54.097583500968|54.097583500968|53.427870556631|52.610385220884|-57.201652185691|-57.201652185691|-57.293502428545||-57.397904173975|-57.397904173975|-57.397904173975|-57.397904173975|-57.789337971084|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032||-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.144168586032|-58.650208130904|-58.650208130904|-59.11754090235|-59.11754090235|-59.7694898915|-59.827210990556|-60.266345545062|-60.879272827846|-61.07419203094|-61.679275762607|-61.679275762607||-61.679275762607|-62.195093534083|-62.195093534083|-62.800103926759|-63.054140650319|-63.054140650319|-63.504600722577||-64.18566746953|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791||-64.865016513791|-64.865016513791||-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-64.865016513791|-65.572240570879|-65.941378412088||||-66.031402853357|-66.031402853357|-66.031402853357||-66.031402853357|-66.130252592521|-66.130252592521|-66.130252592521|-66.130252592521|-66.130252592521|-66.313275161208|-66.313275161208|-66.313275161208|-66.403639068009|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323|63.215871919323||-66.360570193278|-66.360570193278|-66.360570193278|-66.360570193278|-66.360570193278|-66.360570193278|-66.360570193278|-66.553411325865|-67.087123695405|-67.221804106006|-67.239718192358|-67.239718192358|-67.239718192358|-67.239718192358|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-68.498836637813|-69.359818486458|-69.705353873843|-70.068338115855|-70.068338115855|-70.218627303525|-70.218627303525|65.880023703154|65.880023703154|65.880023703154|65.880023703154|||65.880023703154|65.061137447948|64.401263831054|64.20973759006|63.999724298298|63.999724298298|63.999724298298|63.999724298298|63.999724298298|63.999724298298
09532|100144|/equities/csr-times-elec|MSCI_EEM||-30.650528473781|-30.671640437236|-30.671640437236|-30.818488484611|-30.987210041935|-31.049676849506|-31.663530510953|-31.803922408477|-31.998802654893|-32.128125059467|-32.128125059467|-32.128125059467|-32.592361622234|-33.568847484608|-33.568847484608|-33.568847484608|-33.568847484608|-33.568847484608|-33.568847484608|-33.568847484608|-34.337608252653|-35.227897973732|-35.52544206588|-36.375491290274|-36.648137758032|-36.648137758032|-37.631264048435|-38.734737746823|-38.860819040524|-38.975782627577|-38.975782627577|-38.975782627577|-39.392536846261|-40.319486741071|32.052787597153||32.052787597153|32.052787597153|32.052787597153|32.052787597153|29.769762259031|28.36918134745|27.354644881973||26.657939181603|25.661061220586|25.661061220586|25.661061220586|-28.767234151502|-28.767234151502|-28.767234151502|-28.991203620489||-28.991203620489|-28.991203620489|-28.991203620489|-28.991203620489|-28.991203620489|-28.991203620489|-28.991203620489||-29.965226308566|-30.372474396739|-30.502746044012|-30.502746044012|-31.060179670175|-31.060179670175|-31.114089285357|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|-32.439722453656|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707||28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707||28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707|28.342324783707||28.342324783707|27.919250331879|26.908284481816|26.908284481816|26.908284481816|26.908284481816|26.908284481816|26.908284481816|26.908284481816||26.908284481816|26.908284481816|26.908284481816|26.049014192359|26.049014192359|26.049014192359|26.049014192359|26.049014192359|25.85168224522|25.451869500439|25.390271496823|25.390271496823|25.169745365834|24.646939613263|24.177155337775|23.688505316271|23.586222699005|23.586222699005||23.586222699005|23.243024458178|||22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|22.109441738901|21.874380409251|21.526395282052|21.526395282052|21.36821700125|20.659130107353|20.414666259963|20.414666259963|20.035739992149|19.109155970688|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|||-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.662563185658|-22.568623232446|-22.568623232446|-22.568623232446|-22.568623232446|-22.568623232446|-22.568623232446|-22.568623232446|-22.568623232446|-22.875522913268|-22.875522913268|-23.381691312051|-23.396323362165|-23.702439768495|-23.702439768495||-23.702439768495|-23.702439768495|-23.702439768495|||-23.702439768495|-23.702439768495|-23.719060971636|-23.719060971636|-24.568401524644|-24.86407500974
09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER||-139.51485881071|-139.894287737|-142.25476143955|-143.9886253476|-144.54292298686|-146.10324522005|-146.92609370574|-146.92609370574|-146.92609370574|-146.92609370574|-146.92609370574|-146.92609370574|-148.52173477172|-148.52173477172|136.59688876743|136.59688876743|136.59688876743|136.59688876743|136.59688876743|136.59688876743||136.59688876743|136.59688876743|136.59688876743|136.40765978092|133.83465615737|133.83465615737|133.83465615737|133.69405832807|132.60686693711|132.60686693711|131.96191512617|131.96191512617|131.96191512617|131.96191512617|131.96191512617|131.96191512617|131.96191512617|131.96191512617|131.96191512617|129.09102070632|128.0344752504|126.27257768938|126.27257768938|126.27257768938|126.27257768938|126.27257768938|126.27257768938|126.27257768938|124.45841812899|119.98712650726|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|||-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.53127500465|-128.9347472925|-130.24416136951|119.67774876548|119.67774876548|119.67774876548|119.67774876548|119.67774876548|119.67774876548|119.67774876548||119.67774876548|118.99749235525|118.33054875681|114.79505358083|114.60418495991|114.60418495991|114.60418495991|113.20985780531|113.20985780531|113.20985780531|112.41094998048|111.58439200373|110.43655320858|110.43655320858|110.43655320858|110.43655320858|110.43655320858|109.9072821058|108.539617872|-118.07040776892|-118.07040776892|-118.07040776892|-120.88934315226|-122.13375520733|-122.13375520733|-123.05972851677||-124.21636272981|-126.2626283071||117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.79990865034|117.63890532628|117.63890532628||117.63890532628|115.7543419641|114.68992911368|114.68992911368|114.6554746737|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|||113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|||113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.95142513686|113.86269078182|112.41965871306|112.24962240294|111.4551341383|111.0501492121|110.82239072612|110.46932302902|109.91591523963|108.90101532227|107.69557385186|106.51945162817|106.51945162817|106.51945162817|106.51945162817||106.51945162817|106.51945162817|106.51945162817|106.51945162817|104.87716432196|103.62613142987|103.62613142987|103.6186780932|103.6186780932|102.6330612528|102.6330612528|102.6330612528|102.6330612528|102.6330612528|102.6330612528|102.6330612528|102.6330612528|102.2367342167|100.91859628679|99.776215044675|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989||99.21538062989|99.21538062989|99.21538062989|||99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989
09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM||-7.9597936403891|-8.1503263063056|-8.2036957019813|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.2236942032231|-8.3485488603791|-8.4539434060212|-8.5666037516193|-8.6207294556155|-8.6207294556155|-8.6207294556155|-8.6207294556155|-8.6207294556155|-8.6207294556155|-8.6302547557104|7.5995940584209|7.5995940584209|7.5995940584209||7.5995940584209|7.5995940584209|7.5995940584209|7.5995940584209|7.3237822409424|7.3237822409424|7.3237822409424||7.3237822409424|7.3237822409424|7.3237822409424|7.1936469206052|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678||-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678||-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.8867120469678|-7.9752355907878|-8.0263728669971|-8.1743030340241|-8.2158709108796|-8.2158709108796|-8.2158709108796|-8.2158709108796|-8.2158709108796|-8.2158709108796|-8.2158709108796|-8.2158709108796|-8.2158709108796|-8.2158709108796|-8.2158709108796|-8.2659678525358|-8.3738530020614|-8.4798369518805|-8.5248187506517|-8.5686875939723|-8.60687511501|-8.7831945213707|-8.9829935269259|-9.0894984557185|-9.0894984557185|-9.1172204364178|-9.118022665805|8.0829785999277|8.0829785999277|8.0829785999277|8.0829785999277|8.0829785999277|8.0829785999277|8.0829785999277|8.0829785999277|8.0829785999277|8.0829785999277|7.9177541397918|7.5597263070068|-8.5108270138632||-8.5108270138632|-8.5108270138632|-8.5108270138632|-8.5108270138632|-8.5108270138632|-8.5108270138632|-8.5108270138632|-8.5108270138632|-8.5108270138632|-8.5108270138632|-8.5108270138632|-8.5108270138632|-8.5108270138632|-8.5108270138632||7.7023711577531|7.7023711577531|7.7023711577531|7.7023711577531|7.7023711577531|7.7023711577531|7.7023711577531|7.7023711577531|7.7023711577531|7.6930539310012|7.6930539310012|7.6930539310012|7.6930539310012|7.6930539310012|7.6930539310012|7.5990780650875|7.5990780650875||7.4917535052587|7.3413932042971|7.2265480312655|7.1116725166111|7.1116725166111|7.1116725166111|7.1116725166111|7.1116725166111|7.1116725166111||7.1116725166111|7.0463027114635|6.9458919493098|6.9026577437077|6.7879531873767|6.7725343956261|6.7725343956261|6.6272605275346|6.6119563684676|6.5740830295023|6.5740830295023|6.5740830295023|6.5740830295023|6.5123143320543|-7.3056595806083|-7.3056595806083|-7.3056595806083|-7.3056595806083||-7.3056595806083|-7.3056595806083|||-7.3056595806083|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.5644518421858|6.4982797621322|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|||-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367||-7.2404848598367|-7.2404848598367|-7.2404848598367|||-7.2404848598367|-7.2404848598367|-7.2666499640021|-7.2962779761986|6.6800186118075|6.6800186118075
09535|50013|/equities/weichai-power|MSCI_EEM||-11.79830143657|-11.885890671574|-11.932100822487|-12.073445746146|-12.294939620454|-12.591471053574|-12.591471053574|-12.591471053574|-12.591471053574|-12.591471053574|-12.591471053574|-12.591471053574|-12.591471053574|-13.091634910873|-13.180021888584|-13.180021888584|-13.180021888584|-13.180021888584|-13.203358048168|-13.347064355973|-13.408960823619|-13.484400330213|-13.556000561876|-13.721166338181|-13.721166338181|-13.721166338181|-13.872407504426|-14.070452553814|-14.242725220858|-14.45191663232|-14.498796711658|-14.716440424097|-14.840489211758|-15.210543755116|-15.461715198692||-15.787461361549|-16.151624027515|13.028859649145|13.028859649145|12.894718547531|12.894718547531|12.894718547531||12.801908859354|11.882121440152|10.851261022626|10.851261022626|-11.818309211128|-11.818309211128|-11.818309211128|-11.818309211128||-11.818309211128|-11.818309211128|-11.818309211128|-11.907295255741|-11.907295255741|-12.114772934473|-12.459747414629||11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|11.216343438163|-12.981284510497|-13.154760399796|-13.456400490842|-13.464889262607|-13.669876918186|-13.682085629955|-13.77676213743|-13.975291077315|-13.991304165622|-13.991304165622|-13.991304165622|-14.028115968462|-14.143461523846|-14.186068652289|-14.755631524343|-15.190701994652|-15.324113352822|-15.991236880672||13.328024277944|-14.889416363317|-14.889416363317|-14.889416363317|-14.889416363317|-15.20268493502|-15.565477758324|-15.565477758324|-15.565477758324|-15.565477758324|-15.565477758324|-15.565477758324|-15.565477758324|-15.565477758324||-15.565477758324|-15.565477758324|-15.565477758324|-15.565477758324|-15.712753249182|-15.750836797305|-16.044262828373|-16.28029207603|-16.612459416937|-16.612459416937|-16.700510550154|-16.963900301868|-17.188778212793|-17.372195524354|-17.372195524354|15.580409989556|15.580409989556||15.580409989556|15.580409989556|15.580409989556|15.580409989556|15.580409989556|15.580409989556|15.580409989556|15.580409989556|15.580409989556||15.580409989556|15.580409989556|15.580409989556|15.580409989556|15.580409989556|15.580409989556|15.580409989556|15.580409989556|15.580409989556|15.226926362319|15.226926362319|15.139415549402|15.139415549402|14.998238986471|14.849154624386|14.562201079601|14.562201079601|14.562201079601||14.562201079601|13.965778678516|||13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.709641615506|13.521824324524|13.070915659706|12.853239704547|12.694159256098|12.694159256098|12.694159256098|12.694159256098|12.694159256098|||12.694159256098|12.694159256098|12.565731722644|12.428466652061|12.428466652061|12.428466652061|12.324963196809|12.112926157489|12.112926157489|12.112926157489|11.954361871629|11.865958111981|-14.023261825858|-14.023261825858|-14.199179482259|-14.543532768662|13.061532395455|13.061532395455|13.061532395455|12.793924695223|-13.964563507648|-13.964563507648|-13.964563507648|-13.964563507648|-13.964563507648|-13.964563507648|-13.964563507648|-13.964563507648|-13.964563507648||-13.964563507648|-13.964563507648|-13.964769857424|||-13.964769857424|-14.007522231228|-14.181385371281|-14.181385371281|-14.379317015623|-14.581462986177
09536|102982|/equities/asia-cement-corp|MSCI_EEM||-44.492372164408|-45.077634212352|-45.641817486923|-46.077019811385|-46.41302503021|-46.41302503021|-46.41302503021|-46.633915725366|-47.371017684557|-47.999476807731|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364||45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364|45.449188821364||45.449188821364|45.449188821364|45.449188821364|45.449188821364|||45.287887311335|45.287887311335|44.467098792787|44.210664096139|43.667404720807|43.188782133023|43.126426923452|42.997772535585|42.997772535585|42.997772535585||42.933664019165|42.933664019165|42.933664019165|42.933664019165|42.933664019165|42.933664019165|42.933664019165|42.933664019165|42.933664019165|42.933664019165|42.865184447565|42.864731620611|42.864731620611|42.521924361986|42.499596984055|42.499596984055|42.435663018918|42.08554415935|42.08554415935|42.08554415935|41.692270016601|41.364531134296|41.364531134296|41.052256900656|40.552506692528|40.3750072666|39.897231440632|-43.238702868104|-43.238702868104|-43.238702868104|-43.238702868104|-43.770780244006|-43.809200355889|-43.932318114711|-43.932318114711|-43.932318114711|-43.932318114711|||-43.932318114711|-43.932318114711|-44.497019025433|-44.571688780904|43.035818946214|43.035818946214|43.035818946214|42.759242044391|42.701654936632|42.701654936632|42.701654936632|42.701654936632|42.701654936632|42.701654936632|42.124062566581|41.690622997089|41.549138790096|41.549138790096|41.549138790096|41.549138790096|41.549138790096|41.549138790096|41.310154550302|41.119614513967|40.605129145089|-43.078592785213|-43.078592785213|-43.078592785213|-43.078592785213|-43.078592785213|-43.078592785213||-43.078592785213|-43.078592785213||-43.951213103769|-44.001347257293|-44.407052889573|-44.913394388344|-45.662101993723|43.365090903397|43.365090903397|43.365090903397|43.365090903397|43.365090903397|43.365090903397|43.365090903397|43.365090903397|43.365090903397|43.365090903397|43.016767670441|42.907520269607|42.438911834529|42.366955302039|42.366955302039|42.366955302039|42.366955302039|42.182729851184|41.966920997233||41.666023626957|41.417803436555|41.013094087162|41.013094087162|41.013094087162|41.013094087162|40.818828942256|40.818828942256|40.818828942256|40.818828942256|40.818828942256|40.818828942256|40.818828942256|40.818828942256|40.818828942256|40.329255397537|40.187969570075|||40.187969570075|40.051069392725|40.051069392725|40.051069392725|40.051069392725|40.051069392725|40.051069392725|40.051069392725|40.051069392725|40.051069392725|40.051069392725|40.051069392725|40.051069392725|39.709523454821|39.493914780259|39.328908266403|39.328908266403|39.268686119342|39.268686119342|39.268686119342|39.268686119342|39.268686119342|39.268686119342|39.268686119342|39.268686119342||-40.423427274891|-40.423427274891|-40.423427274891|-40.423427274891|-40.423427274891|-40.423427274891|-40.423427274891|-40.423427274891|-40.423427274891||||||||-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.855027342189|-41.0861430172|-41.50682544751|-42.042374717393|-42.042374717393|-42.124862577295|-42.146105735185|-42.146105735185|-42.146105735185|-42.146105735185|-42.146105735185|-42.146105735185|-42.146105735185||-42.146105735185|-42.146105735185|-42.146105735185|-42.146105735185|-42.146105735185|-42.193030307179|-42.193030307179|-42.639479263496|-42.72795332531|41.241728448802|41.241728448802
09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM||-15.65860307764|-15.65860307764|-15.65860307764|-15.65860307764|-15.778447713576|-16.354942363856|-16.884380493294|-17.021580819891|-17.021580819891|-17.290644995157|-17.648854250892|-17.648854250892|-17.648854250892|-17.648854250892|-17.648854250892|-17.648854250892|-17.648854250892|-17.648854250892|-17.648854250892|-17.648854250892|-17.648854250892|-17.869838232447|-18.269820207412|-18.733605554142|-18.733605554142|-18.886228696547|-19.121365220505|-19.538536494496|-19.538536494496|-19.538536494496|-19.538536494496|-19.538536494496|-19.736151370211|-20.410168445555|-20.960187104508||-22.033541576911|-22.903935159632|-26.432149742917|17.386499882985|15.285556158809|14.055061748058|13.715623990729||12.045137979404|10.341264143935|9.1152933343152|9.0797708546563|8.2047449257025|7.8113835813877|-8.4570021509777|-8.4570021509777||-8.4570021509777|-8.4570021509777|-8.4570021509777|-8.4570021509777|-8.4570021509777|-8.4570021509777|-8.4570021509777||-8.4570021509777|-8.4570021509777|-8.4570021509777|-8.4570021509777|-8.4570021509777|-8.4570021509777|-8.4583359161627|-8.513151186441|-8.5738283274775|-8.5738283274775|-8.6692534153335|-8.7119482562136|-8.728601089615|-8.728601089615|-8.728601089615|-8.728601089615|-8.728601089615|-8.728601089615|-8.728601089615|-8.728601089615|-8.728601089615|-8.728601089615|-8.728601089615|-8.728601089615|-8.728601089615|-8.728601089615|-8.728601089615|-8.728601089615|-8.7551932513391|-8.7551932513391|-8.7551932513391|-8.8463266359077|-8.9277663957923|-8.9277663957923|-8.9277663957923|-8.9277663957923|-8.9277663957923|-8.9277663957923|-8.9277663957923|-8.9277663957923|-8.9277663957923|-8.9277663957923|-8.9277663957923|-9.0186298436422|-9.2556994829464|-9.4249379146599|-9.4249379146599|-9.5870223914281||-9.5870223914281|-9.6261358696769|-9.795706903333|-9.8491182982861|-10.000687142206|-10.031971353875|-10.031971353875|-10.031971353875|-10.031971353875|-10.031971353875|-10.031971353875|-10.031971353875|-10.051079373212|-10.167865917254||-10.392072859923|-10.496192445932|-10.514605328131|-10.514605328131|-10.514605328131|-10.665672404555|-10.680192107389|-10.979102366975|9.7805933225666|9.7805933225666|9.7805933225666|9.7805933225666|9.7805933225666|9.7805933225666|9.7805933225666|9.7351037383648|9.6785225486279||9.6785225486279|9.285025713126|9.0116945607575|8.9635788649517|8.9635788649517|8.9635788649517|8.9635788649517|8.9635788649517|8.9635788649517||8.9635788649517|8.9635788649517|8.5317539870957|-9.1865588299421|-9.1865588299421|-9.1865588299421|-9.1865588299421|-9.1865588299421|-9.1865588299421|-9.1865588299421|-9.2450654365385|-9.5667399143471|-9.7630444870275|-9.9244410175933|-9.9244410175933|-9.9244410175933|-9.9244410175933|-9.9244410175933||-10.20104526357|-10.282414759848|||-10.282414759848|-10.282414759848|-10.516571245429|9.351246453447|9.351246453447|9.351246453447|9.1402768808195|9.1402768808195|9.1402768808195|9.1402768808195|9.1402768808195|9.1402768808195|9.0369739750568|8.8479550771973|8.8479550771973|8.8479550771973|8.8479550771973|8.8479550771973|8.8479550771973|8.8479550771973|8.8479550771973|8.8479550771973|8.8479550771973|8.8479550771973|8.8479550771973|8.6851486012164|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|||-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.40064149508|-10.492934975459|-10.728816917025|-10.970907399481|-11.107119769327|-11.204577307428|-11.274416399253|-11.274416399253|-11.485912320724|-11.485912320724|-11.485912320724|-11.485912320724|-11.485912320724|-11.485912320724||-11.485912320724|-11.485912320724|-11.485912320724|||-11.485912320724|-11.485912320724|-11.573235509253|-11.65581750589|-11.864241649899|-11.895483284567
09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM||2614.1648935659|2614.1648935659|2614.1648935659|2594.8498817399|2577.8332019333|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949|-2701.6983110949||-2701.6983110949|-2713.7759012165|-2718.5287791295|-2720.4564871461|-2720.4564871461|-2720.4564871461||-2737.074795031|-2737.074795031|-2737.074795031|-2737.074795031|-2737.074795031|-2737.074795031|-2739.7365368457|-2739.7365368457|-2739.7365368457|-2739.7365368457|-2739.7365368457|-2739.7365368457|-2739.7365368457|-2739.7365368457|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2760.8606681756|-2771.2896313062|-2783.2901059438|-2783.2901059438|-2783.2901059438|-2783.2901059438|-2783.2901059438|-2783.2901059438|-2783.2901059438|-2783.2901059438|-2816.9890066042|-2817.5433406714|-2822.492600746|-2835.0634231672|-2835.0634231672|-2835.0634231672|-2835.0634231672|||-2835.0634231672|-2847.8482479635|-2855.1539752586|-2855.1539752586|-2855.1539752586|-2865.1160188377|-2865.1160188377|-2866.3511320419|-2874.9457022688|-2880.6063358542|-2924.5355982212|-2924.5355982212|-2924.5355982212|-2924.5355982212|-2924.5355982212|-2924.5355982212|-2941.3728869124|-2961.3590501491|-2961.3590501491|-2961.3590501491|-2961.3590501491|-2961.3590501491|-2961.3590501491|-2961.3590501491|-2961.3590501491|-2961.3590501491|-2961.3590501491|-2963.5100557212|2839.5307877624|2839.5307877624|2839.5307877624|2828.5897641805|-2941.7478977614|-2941.7478977614|-2941.7478977614|-2941.7478977614|-2941.7478977614|-2941.7478977614|-2941.7478977614|-2941.7478977614|-2941.7478977614|-2941.7478977614|-2941.9421086238|-2942.755689659|-2942.755689659|-2950.2821565643|-2950.2821565643|-2950.2821565643|-2950.2821565643|-2950.2821565643|-2950.2821565643|-2950.2821565643|-2950.2821565643|-2957.1928921876|-2957.1928921876|-2957.1928921876|-2957.1928921876|-2983.2143246529|-3004.3516113208|-3004.3516113208|-3004.3516113208|-3094.9197010493|-3094.9197010493|-3094.9197010493||-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493||-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|-3094.9197010493|2958.1162818651|2958.1162818651|2958.1162818651|2958.1162818651|2958.1162818651|2958.1162818651|2953.9769575752|2953.9769575752|2953.9769575752|2953.9769575752|2948.196619528|2932.1073550311|2912.6748389235|2881.7498210261|2877.4998011401|||2870.8301181548|2870.8301181548|2870.8301181548|2870.8301181548|2870.8301181548|2870.8301181548|2870.8301181548|2861.4779090609|2843.6365545163||2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2843.6365545163|2815.5961716848|2807.004312598|2807.004312598|2807.004312598|2807.004312598|2807.004312598|2807.004312598|2807.004312598|2807.004312598|2807.004312598|2784.8936806644|2772.1040896272|2751.782321808|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754||-2861.3319410754|-2861.3319410754|-2861.3319410754|||-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754
09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM||21.190537734464|21.190537734464|21.190537734464|21.190537734464|21.190537734464|21.190537734464|21.190537734464|21.190537734464|21.190537734464||21.190537734464|21.190537734464|21.190537734464|21.190537734464|21.190537734464|21.190537734464|21.190537734464|21.190537734464|21.190537734464|21.190537734464|21.158497039716|21.158497039716|21.07496366704|20.965965404603|20.965965404603|20.965965404603|20.907302792969|20.852373153525|20.852373153525|20.852373153525|20.852373153525|20.852373153525|20.852373153525|20.852373153525|20.852373153525|20.852373153525|20.852373153525|20.852373153525|20.852373153525|20.852373153525|20.852373153525|-23.824772151342|-23.824772151342||-23.824772151342|-23.824772151342|-23.824772151342|-23.824772151342|-23.824772151342|-23.824772151342|-23.824772151342|-23.824772151342|-23.824772151342|-23.824772151342||-23.824772151342|-23.824772151342|-23.824772151342|-24.00294651791|-24.00294651791|-24.00294651791|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|22.306755479894|-24.045039190856|-24.045039190856|-24.045039190856|-24.045039190856|-24.045039190856|-24.045039190856|-24.045039190856|-24.045039190856|-24.045039190856|-24.045039190856|-24.045039190856|-24.145079734157|-24.174824629165|-24.174824629165|-24.174824629165|-24.174824629165|-24.174824629165|-24.328131090134|-24.328131090134|-24.328131090134|-24.328131090134|-24.328131090134|-24.328131090134|-24.328131090134|-24.328131090134|-24.475409704811|-24.722716241789|-24.722716241789|-24.722716241789|-24.722716241789|-24.722716241789|-24.722716241789|-24.722716241789|-24.722716241789|-25.051534659015|-25.254142933403|-25.254142933403|-25.254142933403|-25.699004138589|-25.699004138589|-25.873421736426|-26.176615366082|-26.377975076151|-26.425388461965|-26.425388461965|-26.425388461965|-26.425388461965|-26.425388461965|-26.425388461965|-26.425388461965|-26.425388461965|-26.425388461965|-26.425388461965|-26.425388461965|-26.425388461965|-26.425388461965|-26.425388461965||-26.425388461965|-26.704462509042|-27.179455841786|-27.186913690309|-27.738915241803|-27.930157330111|-27.930157330111|-27.956257346025|-28.057102312369|-28.52930530195|-28.52930530195|-28.52930530195|-28.52930530195|-28.925676490251|-29.498889341822|-29.827929591533|-29.827929591533|-29.983180263799|-29.983180263799|-29.983180263799|-29.983180263799|-29.983180263799|||-29.983180263799|-30.113304803947|-30.657684959474|-30.657684959474|-30.657684959474|-30.769555202608|-30.769555202608||-31.053997374778|-31.518207608853|-31.518207608853|-31.518207608853|-31.518207608853|-31.780247011885|-32.184608767546|-32.382382688157|-32.382382688157|-32.382382688157|-32.382382688157|-32.382382688157|-32.382382688157|29.898817486685|29.898817486685|29.780007780238|29.780007780238|28.860537993294|28.493649256871|-29.927900675776|-29.927900675776|-29.927900675776|-29.927900675776|-29.927900675776|-29.927900675776|-29.927900675776|-29.927900675776|-29.927900675776|-29.927900675776||-29.927900675776|-29.927900675776|-29.927900675776|-29.927900675776|-29.927900675776|-29.927900675776|-29.927900675776|-29.927900675776|-29.927900675776|-29.927900675776|-29.927900675776|-29.927900675776|-30.272308539287|28.188766542014|28.188766542014|28.188766542014|28.188766542014|28.188766542014|28.188766542014|28.188766542014|28.188766542014|28.188766542014|28.188766542014|28.188766542014||28.188766542014|28.021151419697|28.021151419697|27.873948278491||27.716375446391|27.714913368304|27.677371624292|27.677371624292|27.677371624292|27.677371624292
09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH||-61.58025978177||-61.58025978177|-61.58025978177|-61.58025978177|-61.58025978177|-61.58025978177|-61.58025978177|-61.58025978177|-62.171887640998|-62.171887640998|-62.171887640998|-64.825430610494|-65.80381131472|-66.595913160022|-66.595913160022|-66.595913160022|-66.595913160022|-69.403370579278|-70.341556809472|-70.341556809472|-70.341556809472|-70.341556809472|-70.341556809472|-70.341556809472|-70.341556809472|-70.942839170084|-72.97648867036|-75.654988801757|-77.214433392197|-78.420288260962|-78.420288260962|-80.441980344482|-82.115291576063|70.946283126833|70.946283126833|70.946283126833|70.946283126833|70.946283126833|70.946283126833|70.946283126833|70.946283126833|70.946283126833|68.916031797434|68.916031797434|65.481145814288|63.867937674377|57.410826830649|57.410826830649|-64.957239695247|-64.957239695247|-64.957239695247|-64.957239695247|-64.957239695247|-64.957239695247|-65.224710009557|-65.690786703938|-66.399988841198|-66.399988841198|-66.399988841198|-66.399988841198|-66.399988841198|-66.399988841198|-67.374374070855||-67.738904598788|-68.371533318179|61.557361315563|61.557361315563|61.557361315563|61.557361315563|61.557361315563|61.557361315563|61.557361315563|61.557361315563|61.557361315563|59.725730576862|59.418748246226|59.418748246226|59.418748246226|59.418748246226|59.418748246226|59.418748246226|59.418748246226|-69.38769210882|-69.38769210882|-71.174256897712|-77.225863704888|-77.225863704888|-79.041425046|-79.041425046|-79.041425046|-79.041425046|-79.041425046|-79.041425046|-79.041425046|-79.041425046|-79.672290493684|72.780997804301|72.780997804301|72.780997804301|72.780997804301|72.780997804301|72.780997804301|72.780997804301|72.780997804301||72.780997804301|70.234334260773|68.800259863094|-77.586623058957|-77.586623058957|-77.586623058957|-77.586623058957|-77.586623058957|-77.586623058957|-78.614660115421||-80.054565689498|-81.750168559213|-82.494363723496|-82.494363723496|-82.494363723496|-83.840370222682|-83.840370222682|-83.840370222682|-83.840370222682|-83.840370222682|-85.830357920863|-85.830357920863|-85.830357920863|-85.830357920863|-85.830357920863|-85.830357920863||-85.830357920863|-86.951507766752|-88.101124714074|-88.101124714074|-89.160689030292|-89.160689030292|-89.160689030292|-89.160689030292|-89.160689030292|-89.160689030292|-89.160689030292|-89.160689030292|-89.160689030292|-89.160689030292|-89.160689030292|-89.160689030292|-89.160689030292|-89.160689030292|-89.725827811164|-89.812751415526|-89.812751415526|-89.812751415526|-89.812751415526|-90.699886956795|-90.699886956795|-90.699886956795|-90.699886956795|-90.699886956795|-90.699886956795|-90.699886956795|-90.699886956795|-90.699886956795|-90.699886956795|-90.699886956795|-91.663572804778|-92.66028225935|-93.297956263094|-93.297956263094|-93.297956263094|-94.357727613999||-94.357727613999|-94.357727613999|87.183581809063|87.183581809063|87.183581809063|87.183581809063|87.183581809063|87.183581809063|87.183581809063|87.183581809063|87.183581809063|87.183581809063|87.183581809063|87.183581809063|87.183581809063|87.183581809063|87.183581809063|87.183581809063|87.183581809063|86.311460154873|84.593240995784|83.228361292495|83.228361292495|83.228361292495|81.438255067019|80.947684220659|80.947684220659|80.947684220659||80.947684220659|80.527932622021|79.79421009177|78.364670460533|78.364670460533|75.799780414183|75.13643449951|69.950079908204|69.950079908204|69.268533105997|69.268533105997|68.927384755004|68.927384755004|68.927384755004|68.927384755004|68.927384755004|68.458121614311|-77.808079417549|-77.808079417549|-77.808079417549|-79.120305460417|-79.120305460417|-79.120305460417|-79.120305460417||-79.120305460417|-79.120305460417|-79.120305460417|-79.120305460417|-79.120305460417|-79.120305460417|-79.120305460417|-79.120305460417|-79.120305460417||-79.120305460417|-79.120305460417|-79.120305460417|-79.120305460417||-79.120305460417|-81.783645013663|-82.02770207071|-83.433191289622|-83.433191289622|-83.433191289622
09541|1169344|/equities/kuaishou-technology|MSCI_EEM||-54.029873914953|-54.029873914953|-54.029873914953|-54.029873914953|-54.039658005144|-54.039658005144|-56.463508852219|46.405088377044|46.405088377044|46.405088377044|46.405088377044|46.405088377044|46.405088377044|46.405088377044|46.405088377044|46.405088377044|44.748873710688|44.748873710688|43.495971255894|-52.834603397204|-52.834603397204|-52.969001655395|-53.784067076903|-53.784067076903|-53.784067076903|-53.784067076903|-54.321185980088|-55.840206898855|-56.080785316016|-56.759444295005|-56.759444295005|-56.759444295005|-57.53827355817|-59.581414471236|-60.476570405527||-62.679522715193|-63.696693007794|51.608713094287|51.608713094287|50.424160421702|50.424160421702|50.424160421702||47.451844361991|44.074270411299|40.164534404894|40.164534404894|37.280036532239|-42.878584557776|-42.878584557776|-42.878584557776||-42.878584557776|-42.878584557776|-42.878584557776|-43.039302544835|-43.039302544835|-43.66173670004|-43.66173670004||-43.66173670004|-43.66173670004|-43.66173670004|-43.66173670004|-43.66173670004|-43.66173670004|-44.568598240726|-44.920665178159|-45.221965881177|-45.221965881177|-45.221965881177|-46.357739444119|-47.320627294413|-47.320627294413|-47.320627294413|-47.320627294413|-47.320627294413|-47.320627294413|-47.320627294413|-47.320627294413|-47.320627294413|-47.320627294413|-47.320627294413|-47.320627294413|-47.320627294413|-47.360463054571|-47.360463054571|-47.360463054571|-47.478968500102|-47.478968500102|-47.993297655279|-49.0453309824|-50.100097962605|-50.100097962605|-50.137404121721|-50.137404121721|-50.137404121721|-50.137404121721|-50.137404121721|-50.137404121721|-50.137404121721|-50.137404121721|-50.137404121721|-50.137404121721|-50.137404121721|-51.79829222327|-51.79829222327|-51.79829222327||-52.014768458798|-53.080298160397|-53.233663054398|-53.495736515182|-54.164708044416|-55.327454569479|-57.222387110678|-57.222387110678|-57.222387110678|-57.222387110678|-57.222387110678|-58.424873550168|-58.60570644772|-58.60570644772||-60.470230361223|-62.00303318368|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277||54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.053229612277|54.003588034231|49.61232177584||48.997025297402|48.97724935558|46.841387876168|46.020984579341|44.709427649463|-50.655242277646|-50.655242277646|-50.655242277646|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414||45.437470179414|45.437470179414|||45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|45.437470179414|43.558299945035|41.250890014612|40.000987209703|39.841390922747|39.841390922747|39.841390922747|39.841390922747|39.841390922747|39.841390922747|39.841390922747|39.841390922747|39.841390922747|39.841390922747|38.995988133971|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|||-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-47.385474710823|-48.115421654698|-48.115421654698|-48.115421654698|-48.115421654698|-48.115421654698|-48.115421654698|-49.178246367769|-49.256385446474|-50.593207280818|-52.578564238751|-53.748403734856|-54.048976517091|-54.048976517091|-54.048976517091|-55.301640405003|-56.476823053695|-57.115915097503|-58.012182526392|-58.012182526392|-58.012182526392||-58.012182526392|-58.012182526392|-58.012182526392|||-59.305985557658|-59.305985557658|-59.305985557658|-59.305985557658|-59.305985557658|-59.305985557658
09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM||-6.6512747347367|-6.6512747347367|-6.6680830121053|-6.803425431253|-6.9837902042716|-6.9837902042716|-6.9837902042716|-6.9837902042716|-6.9837902042716|-6.9837902042716|-7.2441854444366|-7.2441854444366|-7.4657616049296|-7.6527922779256|-7.6527922779256|-8.0392135944558|-8.1713484753716|-8.4209429941296|-8.5649366336531|7.485113815507|7.485113815507|7.485113815507|7.485113815507|7.485113815507|7.485113815507|7.485113815507|7.485113815507||7.485113815507|7.485113815507|7.485113815507|7.485113815507|7.485113815507|7.485113815507||7.485113815507|7.485113815507|7.3001262391505|7.2268739857332|7.2268739857332|7.2268739857332|7.2268739857332|7.2268739857332|7.2268739857332|7.2268739857332|7.2268739857332|7.2268739857332|7.2268739857332|7.2268739857332|7.2268739857332|7.2268739857332|7.2268739857332|7.2268739857332|7.2268739857332|6.8798597298348|5.9248440488935|5.4748268905348|5.3386749032921|5.3386749032921|5.309655957195|5.309655957195|5.309655957195|5.309655957195|5.309655957195|5.309655957195|5.309655957195|5.309655957195|5.309655957195|5.309655957195|5.309655957195|4.6690622223448|4.2545134638229|3.7661261927728|-5.8807597913037|-5.8807597913037|-5.8807597913037|-5.929755712801|-5.929755712801|-5.929755712801||-5.929755712801|-5.929755712801|-5.929755712801|-6.0430618935755|-6.3334020568188|-6.6726690744091|-6.7151876792565|-6.8146531433148|-7.1796145406347||-7.6540163321607|-8.1189067941366|-8.2765630860525|-8.5589591551046|-9.1955102867793|-9.7811222812546|-10.261247054406|-11.42194103275|-13.810489962214||-16.503552704509|-16.503552704509|-16.503552704509|-16.648287865148|-16.648287865148|-16.648287865148|-16.648287865148|-16.648287865148|-17.324812359261|-17.324812359261|-17.324812359261|-19.872013245079|-21.082283868669|-21.082283868669|-21.082283868669|-21.082283868669|-21.082283868669|-21.519204764762|-23.010226520343|-23.022474483696|-23.39163801852|-23.962931237652|-24.232965352215|-24.232965352215|-24.232965352215|-25.275516697739|-25.489463696849|-25.888292403102|-26.114770036141||-26.227522431921|-26.37502517867|-27.238916928767|-27.865462681981|-27.880201100974|-27.880201100974|-28.972445010773||-29.980494180909|-30.847771396892|-31.227186909743|-31.227186909743|-31.488541010826|-31.610853099785|-31.610853099785|-33.414836777539|-34.04048845457|-34.04048845457|-34.04048845457||-34.04048845457|-34.04048845457||-34.768016647121|-34.768016647121|-34.768016647121|-34.768016647121|-34.768016647121|-34.768016647121|-34.768016647121|-34.768016647121|-36.936685163468|32.033413378434||||32.033413378434|31.926014864927|-35.29195695688||-35.29195695688|-35.796618840978|-36.385132045531|-36.914035606146|-37.04047605697|-37.04047605697|-37.571575378975|-37.571575378975|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-37.773372260348|-38.581524733719|-39.210215720641|-39.210215720641|-40.525239689601|-41.181439888231||-41.181439888231|-41.181439888231|-41.181439888231|-41.181439888231|-41.298822098034|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-42.932517761793|-43.730575290881|-43.839528100979|-44.543920112199|-45.451577902444|-46.386207286967|42.507434347855|42.507434347855|42.507434347855|42.507434347855|42.507434347855|42.507434347855|42.507434347855|42.507434347855|41.943500564253|||41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253
09543|103775|/equities/feng-tay-entpr|MSCI_EEM||-139.79143026921|-140.04603363246|-141.10717562102|-141.10717562102|-141.10717562102|-141.10717562102|-141.10717562102|-142.75797291224|-143.09219212472|-143.21354680524|-144.59697136449|-144.59697136449|-145.44107929388|-147.90675477098|-147.97653417988|-147.97653417988|-147.97653417988|-147.97653417988|-147.97653417988|-147.97653417988|-147.97653417988||-148.36300516035|-148.36300516035|-149.16249751661|-149.16249751661|-149.16249751661|-149.16249751661|-149.16249751661|-149.16249751661|-149.16249751661|-149.16249751661|-149.16249751661|-150.98610835179|-151.95678705754|-154.97976339727||-156.81084821919|-157.17872024354|143.79188348797|143.79188348797|||143.79188348797|143.79188348797|143.25270705342|143.25270705342|143.25270705342|143.25270705342|143.25270705342|141.33634117047|133.81815685607|-146.50476979594||-146.50476979594|-146.50476979594|-146.50476979594|-146.50476979594|-146.50476979594|-146.50476979594|-146.50476979594|-146.50476979594|137.60395550077|137.60395550077|137.60395550077|137.60395550077|137.49871049478|137.49871049478|135.22078943865|134.91198826516|-144.59663518227|-144.59663518227|-144.59663518227|-144.59663518227|-144.59663518227|-144.59663518227|-144.59663518227|-144.59663518227|-144.59663518227|-144.59663518227|-144.59663518227|-144.59663518227|-144.59663518227|-144.59663518227|-144.59663518227|-147.42868492954|-147.42868492954|-147.42868492954|-147.42868492954|-148.70825299943|-148.70825299943|||-150.17583666603|-150.80648518448|-151.02887936233|-151.02887936233|-151.02887936233|-151.02887936233|-151.02887936233|-151.02887936233|-151.02887936233|-151.03208818037|-153.73009797819|-154.89826910887|-154.89826910887|-156.85918789875|-158.26020877639|-159.53912086265|-164.73791206961|153.78556583868|153.78556583868|153.78556583868|153.78556583868|153.78556583868|153.78556583868|153.78556583868|153.2061842652|152.25687140578|150.45207933976|149.64859991736|149.64859991736|149.64859991736|148.47423847717||148.47423847717|-159.00190272946|-159.00190272946|-159.00190272946|-159.00190272946|-159.00190272946|-159.00190272946|-160.52989192162|-161.42210213513|-162.49678015014|-165.69086683349|-166.57318537055|-166.83417946981|-166.83417946981|156.12889126382|156.12889126382|156.12889126382|156.12889126382|156.12889126382|156.12889126382|156.12889126382|156.12889126382|156.12889126382|156.12889126382|156.0876569598|154.18072995534|-164.89410384195||-164.89410384195|-164.89410384195|-164.89410384195|-164.89410384195|-164.89410384195|-164.89410384195|-164.89410384195|-164.89410384195|-166.647947657|-166.647947657|-166.647947657|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|||157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562||157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.58188368562|157.09098187291|-168.63229699425||||||||-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-170.59144110472|-174.4349345608|-176.28881617866|-178.32090686518|-179.46767429465|-180.29741588294|-181.65975595632|-181.65975595632|-181.65975595632|-181.65975595632|-181.96373283884|-181.96373283884|-181.96373283884||-181.96373283884|-181.96373283884|-181.96373283884|-181.96373283884|-181.96373283884|-183.12636982093|-188.39041091215|-188.44186532364|-188.44186532364|-188.64428490114|-188.64428490114
09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH||-30.900421526931|-30.900421526931|-30.900421526931|-30.900421526931|-31.236579898223|-31.689559037857|-31.689559037857|-31.689559037857|-31.689559037857|-31.689559037857|-31.689559037857|-31.689559037857|-31.974509618208|-32.017905154604|-32.017905154604|-32.017905154604|-32.017905154604|-32.017905154604|-32.017905154604|-32.017905154604|-32.558783335573|-33.143092467925|-33.696257069195|-33.696257069195|-33.696257069195|-33.696257069195|-33.696257069195|-33.696257069195|-33.696257069195|-33.696257069195|-33.696257069195|-33.696257069195|-34.773619071736|-35.380395243803|-35.380395243803||-35.991624291732|-35.991624291732|-35.991624291732|30.884035090451|30.884035090451|30.884035090451|30.884035090451||29.560036954885|27.458376471208|24.909307020689|24.296452118053|23.01828074576|22.311978712364|21.807753340716|21.050281701613||20.724000569361|20.724000569361|20.724000569361|20.724000569361|20.710906618768|20.710906618768|20.710906618768||20.456563863416|20.195140732242|20.195140732242|20.136901877193|20.136901877193|19.673149567215|19.673149567215|19.673149567215|19.673149567215|19.673149567215|19.673149567215|19.673149567215|19.673149567215|19.673149567215|-22.408643168471|-22.408643168471|-22.97457837015|-22.97457837015|-22.97457837015|-22.97457837015|-22.97457837015|-22.97457837015|-22.97457837015|-22.97457837015|-22.97457837015|-22.97457837015|-22.97457837015|-22.97457837015|-22.97457837015|-22.97457837015|-22.97457837015|-23.271753723418|-23.505402455671|-23.505402455671|-23.505402455671|-23.505402455671|-23.505402455671|-23.505402455671|-23.505402455671|-23.505402455671|-23.505402455671|-23.505402455671|-23.505402455671|-23.925446600763|-24.277822053706|-24.277822053706|-24.277822053706|-24.277822053706||-24.533690916472|-25.154101675277|-25.60177889745|-26.090865568768|-26.195406547797|-26.661562618958|-27.732292794902|-27.847760803196|-27.847760803196|-27.847760803196|-28.133793791589|-28.133793791589|-28.133793791589|-28.740326837761||-30.083696316859|-30.228871017355|-30.228871017355|-30.228871017355|-30.795967161278|-31.340467065108|26.572465472128|26.572465472128|26.572465472128|26.572465472128|26.572465472128|26.572465472128|26.572465472128|26.572465472128|26.572465472128|26.265625343927|26.265625343927||26.265625343927|26.225675454627|26.225675454627|26.225675454627|26.225675454627|26.225675454627|26.225675454627|26.225675454627|24.047971476991||23.656080499709|23.509533316361|22.06614728158|-26.339247493256|-26.339247493256|-26.339247493256|-26.339247493256|-26.339247493256|-26.946386209581|-27.057095703653|-27.446772559011|-28.332525023182|-29.358361942194|-29.656513035984|-30.2405521987|-30.2405521987|-30.2405521987|-30.597836560465||-31.953152412019|-32.884433522094|||-32.884433522094|-32.884433522094|27.711044181049|27.711044181049|27.711044181049|27.711044181049|27.333698040982|27.333698040982|26.837440975|26.396146186652|26.396146186652|26.396146186652|25.853251615051|25.853251615051|25.853251615051|25.853251615051|25.853251615051|25.853251615051|25.853251615051|25.853251615051|25.853251615051|25.853251615051|25.853251615051|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|||-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-31.563667138785|-32.590640530724|-32.590640530724|-32.590640530724|-32.590640530724|-32.590640530724|-32.590640530724|-32.641530384422|-32.641530384422|-33.562812343571|-35.817012273971|-36.902235944739|-37.269151113289|-37.276834061694|-37.499257567803|-38.657511078958|-38.830567611196|-39.78396316473|-40.61829075222|35.735274030751|35.735274030751||35.735274030751|35.735274030751|35.735274030751|||35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751
09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM||154447.12590539|154447.12590539|154447.12590539|153402.3621171|-170193.48057289|-170193.48057289|-170193.48057289|-170193.48057289|-170193.48057289|-170193.48057289|-170193.48057289|-170193.48057289|-171187.20063655|-173447.92049466|-173447.92049466|-173447.92049466|-173447.92049466|-174911.79773611|-174911.79773611|-174911.79773611|-174911.79773611|-175901.99748457|-179296.66387174|-180385.18207971|-183063.93998103|-183063.93998103|-183063.93998103|-183063.93998103|-183063.93998103|-183063.93998103|-183063.93998103|-184776.59997892|169974.35437615|169974.35437615|169974.35437615|169974.35437615|169974.35437615||169974.35437615|169974.35437615|169974.35437615||169974.35437615||169974.35437615|169974.35437615|169974.35437615|168849.28264017|166709.9213171|166709.9213171|166709.9213171|-183122.98991449||||-183122.98991449|-183122.98991449|-183122.98991449|-186525.54434943|-186650.05475238|-186650.05475238|-189850.68487949|-189850.68487949|172845.32101892|172845.32101892|172845.32101892|172845.32101892|158733.69002102|-170746.56232217|-170746.56232217|-170746.56232217|-170746.56232217|-170746.56232217|-170746.56232217|-170746.56232217|-170746.56232217||-170746.56232217|-170746.56232217|-170746.56232217|-170746.56232217|-170746.56232217|-170746.56232217|-170746.56232217|-170746.56232217|-175617.68271956|-175617.68271956|-175617.68271956|-175617.68271956|-175617.68271956|-175617.68271956|-179102.98079952|-181263.5539088|-181263.5539088|-181263.5539088|-182442.83767644|-184553.15297383|-187852.81615065|-187852.81615065|-187852.81615065|-189580.90683406|172179.59145817|172179.59145817|172179.59145817|172179.59145817|172179.59145817|172179.59145817|172179.59145817|172179.59145817|172179.59145817|172179.59145817|167638.43495352|162392.70550391|158167.62689277|158167.62689277|158167.62689277|158167.62689277|158167.62689277|156336.25210308|153395.83567009|153204.11495054|153204.11495054|153204.11495054|153204.11495054|153204.11495054|153204.11495054||153204.11495054|153204.11495054|153204.11495054|153204.11495054|153204.11495054|153204.11495054|153204.11495054|153204.11495054|153204.11495054|153204.11495054|151737.9055006|149144.94506246|149144.94506246|147483.27229163|146458.11219783||146458.11219783|146458.11219783|146458.11219783|146458.11219783|146458.11219783|146458.11219783||146458.11219783|146458.11219783||146458.11219783|144136.79133092|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079||-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-159484.16145079|-162437.95716754|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|144587.84666169|143628.27208235|143628.27208235|143628.27208235|143628.27208235|143628.27208235|143628.27208235|143628.27208235|143628.27208235|143628.27208235|143628.27208235|143628.27208235|140506.2717179|140506.2717179|140506.2717179|139618.07968655|135642.31076284||132508.12306982|129159.02563313|125571.13959237|123451.26621374|119295.8513486|114078.72372067|112323.73298848|112323.73298848|111126.3699872|109701.522208|-113179.90302216|-113179.90302216|-113179.90302216|-113179.90302216|-113179.90302216|-113179.90302216|-114191.40604914|-114191.40604914|-114191.40604914|-114191.40604914|-114191.40604914|-114191.40604914|-114374.28813325|-114374.28813325|-114374.28813325|109499.90057572|109499.90057572|109499.90057572|||109499.90057572|109499.90057572|109499.90057572|109499.90057572|109499.90057572|109499.90057572|108783.12082872|108783.12082872|108783.12082872|108783.12082872
09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH||14.864819481119|14.864819481119|14.864819481119|14.864819481119|14.864819481119|14.742577131308|-15.56890739101|-15.56890739101|-15.56890739101|-15.656214283924|-15.656214283924|-15.656214283924|-15.656214283924|-15.709148955745|-15.709148955745|-15.709148955745|-15.800165945073|-15.89372387759|-15.89372387759|-15.965248276041|15.444412995709|15.444412995709|15.444412995709|15.444412995709||15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.444412995709|15.437681093627|15.425201087985|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.400025010155|15.315584050336|15.263981883965|15.202758066348|15.161398031636|15.095442456586||14.867713948734|-15.848791314405|-15.848791314405|-15.848791314405|-15.848791314405|-15.848791314405|-15.848791314405|-15.848791314405|15.299948867405|15.299948867405|15.294388488757|15.288576523508|15.288576523508|15.288576523508|15.288576523508|15.288576523508|15.288576523508|15.136751987366|14.949414632894|14.949414632894|14.949414632894|14.949414632894|14.949414632894|14.855460429829|14.594400486064|14.549333555513|14.41814823395|-15.095946019358|-15.095946019358|-15.095946019358|-15.095946019358|-15.095946019358|-15.095946019358|-15.095946019358|-15.095946019358|-15.095946019358|-15.095946019358||-15.095946019358|-15.224224030383|-15.281454690652|-15.281454690652|-15.281454690652|-15.281454690652|-15.281454690652|-15.281454690652|-15.281454690652|-15.281454690652|-15.281454690652|-15.281454690652|-15.281454690652|-15.281454690652|-15.356441196047|-15.356441196047|-15.383070490786|-15.383070490786|-15.471723315923|-15.540859520965|-15.540859520965|-15.540859520965|-15.56950952006|-15.794632980036|-15.833462155314|-15.847919814693|-15.847919814693|-15.847919814693|-15.847919814693|-15.847919814693|-15.937988564822|-16.075740864379|-16.138706104074||||-16.182457650275||-16.323894673554|-16.497971832717|-16.693623542302|-16.693623542302|-16.693623542302|-16.693623542302|-16.693623542302|-16.693623542302|-16.693623542302|-16.709216605873|-16.709216605873|-16.80762196829|-16.849286106512|-16.849286106512|-16.887858825452|-16.887858825452|-16.887858825452|-16.887858825452|-17.034506697927|-17.089996072596|-17.089996072596|||-17.089996072596|-17.089996072596|-17.134612742338||-17.25945048654|-17.25945048654|-17.25945048654|-17.346919699111||16.031247363225|16.031247363225|16.031247363225|16.031247363225|16.031247363225|16.031247363225|16.031247363225|16.031247363225|16.031247363225|16.031247363225|15.839191685932|15.684221968405|15.641438203114|15.600453700244|15.588891841355|15.588891841355|15.588891841355|15.588891841355|15.588891841355|15.588891841355|15.588891841355|15.588891841355|15.588891841355|15.588891841355|15.588891841355|15.490197024282|15.419304142988|15.417521647387|15.38773983959|15.38773983959|15.208815246199|15.189187335765|15.189187335765|15.189187335765|15.189187335765|15.189187335765|15.189187335765|15.099589930414|14.995670277144|14.922792123717|14.876084305595|14.876084305595|14.876084305595|14.876084305595|14.876084305595|14.876084305595|14.876084305595|14.863628165897|14.863628165897|14.759140472757|14.759140472757|14.759140472757|14.631042883514|14.561332514682||14.476075770431|14.476075770431|14.475531835851|||14.475531835851|14.475531835851|14.379260826439|-15.178669378465|-15.178669378465|-15.178669378465
09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH||-164.92601865493|-165.55668739437|-166.79030389897|-166.79030389897|-166.79030389897|-166.79030389897|-166.79030389897|-166.79030389897|-171.21144877663|-171.43697379831|-171.43697379831|-174.65219310923|-177.6691034547|-181.18789272745|-182.31988080827|-194.50738108131|-194.50738108131|-194.50738108131|-195.07459681935|-195.07459681935|-195.07459681935||-198.91621868817|-199.87913187574|-203.03287885894|-203.03287885894|-203.99743327701|-203.99743327701|-203.99743327701|-206.99714808557|-207.96905342841|-209.7488313931|-209.7488313931|-211.359812659|-214.12201406555|-219.63557118395||-227.3173013155|-227.49144590611|-228.49049545123|-232.85055050137|||-238.08949459374|-238.08949459374|-238.08949459374|-238.08949459374|-238.08949459374|-238.08949459374|-238.08949459374|-238.08949459374|-238.08949459374|-238.08949459374||-238.37721621527|-239.55801801697|-244.0644644633|-248.82162718144|221.39844228909|221.39844228909|221.39844228909|221.39844228909|221.39844228909|221.39844228909|220.02604698788|218.52004917025|218.52004917025|218.52004917025|218.52004917025|218.52004917025|218.52004917025|218.52004917025|218.52004917025|213.82783241139|211.88312643382|211.88312643382|208.66135313281|208.66135313281|208.66135313281|-239.72393382745|-239.72393382745|-239.72393382745|-239.72393382745|-239.72393382745|-239.72393382745|218.18032860809|218.18032860809|213.00592067565|209.25730947611|209.25730947611|206.86923275124|||206.57692527915|201.64642741601|-219.573144834|-219.573144834|-219.573144834|-219.573144834|-219.573144834|-219.573144834|-219.573144834|-219.573144834|-219.573144834|-221.01726080713|-221.01726080713|-221.01726080713|-221.01726080713|-221.01726080713|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237|209.40625429237||209.40625429237|209.40625429237|209.40625429237|209.40625429237|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-228.98908990735|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577||-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|-230.26206118577|||-230.26206118577|205.48074944928|205.48074944928|205.48074944928|205.48074944928|205.48074944928|205.48074944928|205.48074944928|205.48074944928|205.48074944928|202.2286104992|198.27503283978|198.27503283978|198.27503283978|198.27503283978|198.27503283978|198.27503283978|198.27503283978|198.27503283978|198.13892537754|190.73769486393|188.12521651548|187.22246279498|187.04316394442|187.04316394442||185.15630275876|185.15630275876|185.15630275876|185.15630275876|185.15630275876|185.15630275876|183.47922528751|179.44913920834|172.13793245371||||||||170.43571907866|170.43571907866|170.23413230962|169.96485913528|169.96485913528|169.96485913528|168.95248166705|168.95248166705|168.95248166705|-177.80043667071|-177.80043667071|-177.80043667071|-178.33381852301|-179.5097983589|-182.59422039878|-184.65805267322|174.93191541024|174.93191541024|174.93191541024|174.93191541024|174.93191541024|174.93191541024|174.93191541024|174.93191541024|174.93191541024||174.51325845026|174.51325845026|174.51325845026|174.12584272251|172.22315858056|170.24747404741|170.24747404741|170.24747404741|170.0327950818|170.0327950818|170.0327950818
09548|49983|/equities/fosun-intl|MSCI_EEM||-4.5878368636078|-4.5878368636078|-4.5878368636078|-4.5878368636078|-4.5878368636078|-4.6570408101552|-4.7328232654458|-4.7897231583904|-4.7897231583904|-4.7897231583904|-4.7969145780483|-4.8526827765482|-4.9346475019474|-5.0269156731967|-5.0269156731967|-5.0269156731967|-5.0269156731967|-5.0269156731967|-5.0269156731967|-5.0269156731967|-5.0482398445743|-5.0530439941241|-5.0833822983452|-5.1932024710651|-5.1941138366059|-5.2667929440952|-5.3358809451501|-5.4443121994249|-5.4909026186457|-5.5839536681576|-5.5839536681576|-5.5932818005266|-5.6903133734268|-5.8859036613617|4.987333347625||4.987333347625|4.987333347625|4.987333347625|4.987333347625|4.6249430877116|4.6249430877116|4.6249430877116||4.5310478190743|4.2433866108085|3.9439341183829|3.9439341183829|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568||-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568||-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2773813261568|-4.2964385519429|-4.2964385519429|-4.2964385519429|-4.2964385519429|-4.3700255484798|-4.3700255484798|-4.3700255484798|-4.4505838389108|-4.5200930430834|-4.5217700086638|-4.521966916831|-4.5466299128881|-4.5668109072967|-4.5675677606048|-4.5830633954441|-4.5830633954441|-4.5830633954441|-4.5830633954441|-4.5830633954441|-4.6028479024476|-4.6642754789531|-4.6692394027903|-4.6692394027903|-4.6692394027903||-4.7030436738547|-4.7457329707156|-4.7457329707156|-4.7563698509016|4.2961523243501|4.2961523243501|4.2961523243501|4.2961523243501|4.2961523243501|4.2961523243501|4.2961523243501|4.2961523243501|4.2961523243501|4.2961523243501||4.2961523243501|4.2961523243501|4.2961523243501|4.2961523243501|4.1160318329247|-4.9125278765387|-4.9733641737508|-5.0220714800675|-5.0538533314166|-5.0538533314166|-5.1003925385407|-5.3126584492713|4.7151462274937|4.7151462274937|4.7151462274937|4.6712735977601|4.6147203522493||4.6147203522493|4.5741339345298|4.5057043918329|4.3896713663425|4.3607459520064|4.3580512972631|4.336167915216|4.326442221495|4.326442221495||4.2649355240359|4.1849285306417|4.1782539621418|4.1063931535157|4.0732145387235|4.0044986142224|4.0044986142224|4.0044986142224|4.0044986142224|4.0044986142224|4.0044986142224|4.0044986142224|4.0044986142224|4.0044986142224|4.0044986142224|3.9538873448975|-4.3912205650488|-4.3912205650488||-4.3912205650488|-4.3912205650488|||-4.3912205650488|-4.3912205650488|-4.4352449790283|-4.4913833291049|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|4.1204001327472|3.9954445251842|-4.5917800582643|-4.5917800582643|||-4.5917800582643|-4.5917800582643|-4.5917800582643|-4.5917800582643|-4.5917800582643|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6190652228634|-4.6650722663977|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437||-4.6875871861437|-4.6875871861437|-4.6875871861437|||-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437
09549|103031|/equities/far-eastern-ne|MSCI_EEM||-37.364818766184|33.896798353433|33.896798353433|33.896798353433|33.896798353433|33.896798353433|-37.937188878923|-37.937188878923|-37.937188878923|-37.937188878923|-37.937188878923|-37.937188878923|-37.97743115521|-37.988810275402|-38.41534585247|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109||36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109|36.377412730109||36.377412730109|36.377412730109|36.377412730109|36.377412730109|||36.377412730109|36.269346375875|36.226046415529|36.226046415529|35.353940588855|34.990488907389|34.862950662395|34.862950662395|34.533834196484|34.408129899781||34.408129899781|34.231253324925|33.995836985309|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.832472469929|33.761077236397|33.761077236397|33.378974834265|33.101638492811|32.960154304757|-36.075921036249|-36.075921036249|-36.075921036249|-36.075921036249|-36.075921036249|-36.075921036249|-36.075921036249|-36.075921036249|-36.075921036249|-36.075921036249|-36.075921036249|-36.143901071584|-36.143901071584|||-36.143901071584|-36.143901071584|-36.39044699143|-37.372717480644|35.264069452555|35.264069452555|35.264069452555|35.210078229144|35.040200011183|35.040200011183|35.040200011183|35.040200011183|35.040200011183|34.783556161379|34.38088312849|34.38088312849|34.38088312849|34.38088312849|34.38088312849|34.38088312849|34.38088312849|34.38088312849|34.38088312849|34.253558414765|34.253558414765|33.953954980978|33.707169742726|33.507965956952|33.229870162861|33.229870162861|33.229870162861||33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|33.229870162861|32.782778801274|32.782778801274|32.782778801274|32.186421992328|32.151445326425|32.151445326425|31.837717834686|31.750243098178|31.633602891408|31.195669158789||31.075745459499|31.025321500546|-33.069665122614|-33.069665122614|-33.069665122614|-33.069665122614|-33.069665122614|-33.069665122614|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|||-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.39332172574|-33.62035912608|31.716842096837|31.716842096837|31.321490413383|30.95721152804|30.84933666562|30.84933666562|30.790876326372|30.790876326372|30.790876326372|30.790876326372|30.790876326372|30.790876326372|30.790876326372||30.574324065823|30.574324065823|30.574324065823|30.574324065823|30.349249767351|30.110277413315|-31.564322710409|-31.564322710409|-31.564322710409||||||||-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.754803710926|-31.930337753284|30.725155860605|30.725155860605|30.725155860605|30.725155860605|30.725155860605|30.725155860605|30.725155860605|30.516839484839|30.335377989509|30.291131932873|30.291131932873||30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873
09550|103201|/equities/hiwin|MSCI_EEM||-251.04839189935|-251.04839189935|-254.19265766595|-255.13550932167|-255.13550932167|-255.13550932167|-255.13550932167|-255.17772398128|-255.17772398128|-255.17772398128|229.08238002803|229.08238002803|229.08238002803|229.08238002803|229.08238002803|227.31466670127|227.31466670127|224.75118921765|224.75118921765|224.75118921765|224.75118921765||224.75118921765|224.75118921765|224.75118921765|224.75118921765|224.75118921765|224.75118921765|224.75118921765|224.75118921765|224.75118921765|224.75118921765|219.97354357517|218.41504841685|206.32227601872|205.44141779858||200.84931273563|200.84931273563|200.84931273563|200.84931273563|||200.84931273563|200.84931273563|200.84931273563|196.33256970626|195.34174411806|-213.10782691403|-213.10782691403|-213.10782691403|-213.10782691403|-213.10782691403||-213.10782691403|-213.10782691403|-213.10782691403|-213.10782691403|-213.10782691403|-213.10782691403|196.31856269534|196.31856269534|196.31856269534|196.31856269534|196.31856269534|196.25180067948|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-215.80705892321|-219.63759797422|-219.63759797422|-219.63759797422|-220.26399774913|-222.40444194348|-224.14382438165|||-228.57647153516|-230.16830170574|208.63876118424|208.63876118424|208.63876118424|208.63876118424|208.63876118424|208.63876118424|208.63876118424|204.02710724862|-219.46658813632|-219.46658813632|-219.46658813632|-219.46658813632|-219.46658813632|-219.4906534848|-219.85137652236|-219.85137652236|-219.85137652236|-221.25787224983|-221.25787224983|-222.34208027759|-222.39454355258|-222.39454355258|-223.07727061398|-224.12279919613|-224.12279919613|-224.12279919613|-224.91422132903|-224.93246814337|-228.11940904819||-231.54934338688|-236.66593709653|-238.5999223414|-238.5999223414|-240.90731153259|-240.90731153259|-241.0081239251|-246.17569325011|-246.80479183828|-246.80479183828|-246.80479183828|-250.68500379257|-250.68500379257|-250.68500379257|-250.68500379257|-250.68500379257|-250.68500379257|-250.68500379257|-250.68500379257|-250.68500379257|-253.42159972721|-253.42159972721|-253.42159972721|-253.42159972721|-253.42159972721|-253.42159972721|-253.42159972721||-254.01038936739|-254.01038936739|-254.01038936739|-254.01038936739|-254.01038936739|-254.01038936739|-254.01038936739|-258.53932151932|-264.59924613258|-264.69360681397|-268.3262297933|-277.14025532589|248.06512517795|248.06512517795|248.06512517795|248.06512517795|248.06512517795|||248.06512517795|248.06512517795|248.06512517795|248.06512517795|248.06512517795|238.66064836783|238.66064836783|234.09516485315|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|-256.85420284717|233.0334580944|233.0334580944|233.0334580944|233.0334580944||233.0334580944|233.0334580944|233.0334580944|232.87050899377|230.96667777009|230.96667777009|217.60186418899|209.36318243221|-228.27249215434||||||||-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-230.83054683816|-236.08949648684|221.36789007457|221.36789007457|221.36789007457|221.36789007457|221.36789007457|221.36789007457|221.36789007457|221.36789007457|221.36789007457|221.36789007457||221.36789007457|221.36789007457|221.36789007457|219.6865445273|217.92949391922|215.25499324358|214.56110360398|214.37733120156|214.37733120156|214.37733120156|214.37733120156
09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH||-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.803707403915|-21.977451318918|-22.386057105791|-22.388602927568|-22.388602927568|-22.388602927568|-23.021226568622|-23.042175329772|-23.042175329772|-23.042175329772|-23.042175329772|-23.141305434536|-23.262006534283|-23.445008027493|-23.563897914289||20.34505398883|20.34505398883|20.34505398883|20.34505398883|19.333394083862|18.742660029602|18.71406648763||18.482296711957|17.529773454705|16.650460996794|16.650460996794|15.899401124503|-17.819222366141|-17.819222366141|-17.819222366141||-17.819222366141|-17.819222366141|-17.819222366141|-17.819222366141|-17.819222366141|-17.992469694136|-18.434965983495||-18.762184451537|-18.952427359109|-19.444919131072|-19.626037955206|-19.626037955206|-19.626037955206|-19.626037955206|-19.845598406175|-19.985108793421|18.410159781888|18.410159781888|18.410159781888|18.410159781888|18.410159781888|18.410159781888|18.410159781888|18.410159781888|18.410159781888|18.2801778618|18.006309701723|17.751455414872|-19.560691297194|-19.560691297194|-19.560691297194|-19.560691297194|-19.560691297194|-19.560691297194|-19.560691297194|-19.858546296911|-19.87838452851|-20.02153760631|-20.257263731505|-20.515881013902|-20.515881013902|-20.623201635184|-20.874668309757|-21.027409444991|-21.123787865311|-21.557542042898|-21.743936438214|-21.816595919542|-21.821773299037|-22.021414289274|-22.476571199407|20.259348267176|20.259348267176|20.259348267176|20.259348267176||20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176|20.259348267176||20.259348267176|19.971497184544|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275|19.827471134275||19.827471134275|19.338856985404|-22.144798193274|-22.144798193274|-22.144798193274|-22.144798193274|-22.144798193274|-22.144798193274|-22.144798193274||19.526861221786|19.526861221786|19.526861221786|19.446511832869|19.268347095555|-21.571488902941|-21.571488902941|-21.571488902941|-21.571488902941|-21.571488902941|-21.571488902941|-21.571488902941|-21.571488902941|-21.722764807691|-22.031961367913|-22.150569660659|-22.150569660659|-22.408010932364||-22.408010932364|-22.408010932364|||-22.408010932364|-22.714677465759|-22.714677465759|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|20.131710381201|19.896997648898|19.896997648898|19.896997648898|19.890496677419|19.890496677419|19.890496677419|19.522774213177|19.245744630483|19.245744630483|19.245744630483|19.245744630483|19.245744630483|19.245744630483|||19.245744630483|19.245744630483|19.245744630483|18.567025355937|18.567025355937|18.567025355937|18.567025355937|18.382130127927|18.382130127927|18.099589751584|-20.452414999013|-20.452414999013|-20.452414999013|-20.452414999013|-20.452414999013|-20.993794345861|18.951056873871|18.951056873871|18.951056873871|18.951056873871|18.951056873871|18.951056873871|18.371067092374|18.371067092374|18.371067092374|18.371067092374|18.371067092374|18.371067092374|18.371067092374||18.313963092649|-20.429631814872|-20.429631814872|||-20.429631814872|-20.429631814872|-20.501397945158|-20.501397945158|-20.593262971188|-20.593262971188
09552|41434|/equities/empresas-copec|MSCI_EEM||5936.054291347|5936.054291347|5936.054291347|5936.054291347|5936.054291347|5936.054291347|5936.054291347|5936.054291347|5936.054291347|5936.054291347|5936.054291347|5936.054291347|5936.054291347|5936.054291347|5936.054291347|5936.054291347|5936.054291347|5936.054291347|5936.054291347|5936.054291347|||5936.054291347|5936.054291347|5936.054291347|5936.054291347|5855.9990986755|5833.5076992586|5833.5076992586|5833.5076992586|5833.5076992586|5833.5076992586|5833.5076992586|5833.5076992586|5833.5076992586|5833.5076992586|5833.5076992586|5833.5076992586|5833.5076992586|5833.5076992586|5833.5076992586|5833.5076992586|5833.5076992586|5833.5076992586|5833.5076992586|5833.5076992586|5833.5076992586|5780.9529991762|5714.503332418|-6185.9053926171||||-6185.9053926171|-6185.9053926171|-6185.9053926171|-6185.9053926171|-6185.9053926171|-6185.9053926171|-6185.9053926171|-6211.4226584635|-6310.9973982928|-6356.3918497442|-6356.3918497442|-6404.0355030004|-6404.0355030004|-6404.0355030004|-6404.0355030004|-6417.294818872|-6511.2609532605|-6603.0011568346|-6660.7110943074|-6660.7110943074|-6660.7110943074|-6660.7110943074|-6660.7110943074||-6660.7110943074|-6684.7023914927|-6684.7023914927|-6684.7023914927|-6684.7023914927|-6710.7144916229|-6710.7144916229|-6710.7144916229|-6901.0494134352|-7061.688123218|-7223.5632346659|-7223.5632346659|-7223.5632346659|-7252.7758542729|-7260.6009383414|-7395.017752671|-7398.2519812365|-7398.2519812365|-7398.2519812365|-7430.6054248206|-7430.6054248206||-7430.6054248206|-7430.6054248206|-7500.0728678562|-7584.7914355549|-7584.7914355549|-7584.7914355549|-7584.7914355549|-7584.7914355549|-7584.7914355549|-7584.7914355549|-7765.9682128995|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537||7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7119.3798549537|7048.8053618409|6965.0557351618|6841.8182482225||6841.8182482225|6729.5257825302|6728.4979037795|6728.4979037795|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382||6562.5375498382||6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6562.5375498382|6487.8194998202|6460.9742997622|6460.9742997622|6460.9742997622|6460.9742997622|6460.9742997622|6460.9742997622|6460.9742997622||6460.9742997622|6436.3147227452|6436.3147227452|6436.3147227452|6436.3147227452|6436.3147227452|6225.8329547429|6218.3448041339|6218.3448041339|6218.3448041339|6181.5832025099|6090.1590162436|5972.9101916596|5915.0402786934|5915.0402786934|5845.6591227705|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6417.3176939173|-6490.2807004897|-6548.7133394838|-6548.7133394838|-6606.648424768|-6606.648424768|-6606.648424768|-6606.648424768|-6606.648424768|-6670.8315830755|6190.5034610085|6190.5034610085|6190.5034610085||6190.5034610085|6190.5034610085|6190.5034610085|6190.5034610085||6190.5034610085|6190.5034610085|6190.5034610085|6190.5034610085|6190.5034610085|6190.5034610085
09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH||-3.5857929146338|-3.5857929146338|-3.5857929146338|-3.5857929146338|-3.5857929146338|-3.5981032358329|-3.6428924519398|-3.667658271456|-3.6779536428984|-3.6783378701809|-3.6783378701809|-3.6914865287811|-3.695168593375|-3.695168593375|-3.7035278580309|-3.7035278580309|-3.7035278580309|-3.7035278580309|-3.7035278580309|-3.7178295999726|-3.7178295999726|-3.7178295999726|-3.7266133684822|-3.7266133684822|-3.7266133684822|-3.7266133684822|-3.7266133684822|-3.733543789069|-3.733543789069|-3.733543789069|-3.7383820079876|-3.7387578115544|-3.7460110572605|-3.7460110572605|-3.7460110572605|-3.7460110572605|-3.7460110572605|-3.7460110572605|-3.7460110572605|-3.7460110572605|-3.7460110572605|-3.7622345186637|-3.764149491143|-3.7818327790628|-3.8259254170933|3.626511800255|3.626511800255|3.5833464728082|3.5387183280217|3.5080203713562|3.5017929473586|3.5017929473586|3.5017929473586|3.5017929473586|3.5017929473586|3.5017929473586|3.5017929473586|3.5017929473586|3.5017929473586|3.5017929473586|3.5017929473586|3.4925896579438|3.4925896579438|3.4925896579438|3.4778774771881|3.4604194996304|3.4446290863813|3.4446290863813|3.4446290863813|3.4295879484614|3.4167644581751|3.4114050160466|3.4004500851165|3.3971668200505|3.3501853365382|-3.5888305101939|-3.5888305101939|-3.5888305101939|-3.5888305101939|-3.5888305101939|-3.5888305101939|-3.5888305101939|-3.5888305101939|-3.5888305101939|-3.5888305101939|3.4149823726476|3.4149823726476|3.4149823726476|3.4149823726476|3.4149823726476|3.4149823726476|3.4149823726476|3.4149823726476|3.4149823726476|3.4149823726476|3.4149823726476|3.3683137828841|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.4740816148009|-3.5123128926187|-3.514792128341|-3.5292134902396|||-3.5363483452706|-3.5368147770251|-3.5368147770251|-3.5368147770251|-3.5368147770251|-3.5368147770251|-3.5368147770251|-3.5368147770251|-3.5368147770251|-3.5368147770251|-3.5442387836603|-3.5485984636046|-3.5856650750613|3.3701178394935|3.3701178394935|3.3701178394935|3.3701178394935|3.3701178394935|3.3701178394935|3.3531627249007|3.3531627249007|-3.512175269139|-3.512175269139|-3.5329725557038|-3.547558704211|-3.547558704211|-3.5966442830955|-3.5966442830955|-3.5966442830955|-3.6062714267213|-3.6065041129311|-3.6065041129311|-3.6065041129311|-3.6065041129311|-3.6065041129311|-3.6065041129311|-3.6065041129311|-3.6065041129311|-3.6311156688488|-3.6358835665723|-3.6358835665723|-3.6620928411507|-3.6767698266797|-3.6769664926322|-3.6827405606146||||||3.5560223641881|3.5560223641881|3.5560223641881|3.5560223641881|3.5560223641881|3.5560223641881|3.5560223641881|3.5560223641881|3.5560223641881|3.543052270443|3.543052270443|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.7002718703106|-3.720857635268|3.5433432317777|3.5433432317777|3.5433432317777|3.5433432317777|3.5433432317777|3.5291298058802|3.5291298058802|3.5291298058802|3.5291298058802|3.5291298058802|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924||3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518
09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH||-494.74671426945|-494.74671426945|-494.74671426945|-494.74671426945|-494.74671426945|-494.74671426945|-494.74671426945|-495.67690474383|-501.37711638203|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959||-505.08226271959|-505.08226271959|-505.08226271959|-505.08226271959|-505.96640302177|-506.74044780196|-520.08660866885|-523.64396131956|-523.64396131956|-526.13452014761|-526.13452014761|-533.63557794179|-535.61182051789|-535.61182051789|-535.61182051789|-535.61182051789|-541.69669199739|-541.69669199739|-544.27410221933|-552.8226227323|-562.54022900703|-583.55698730816|-612.69452786301|553.25892523702|553.25892523702|553.25892523702|553.25892523702|553.25892523702|545.50434916743|-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455||-593.50332447455|-593.50332447455|-593.50332447455|-593.50332447455|-603.60778392784|-603.60778392784|-603.60778392784|-603.60778392784|-603.60778392784|-603.60778392784|-603.60778392784|-603.60778392784|-603.60778392784|-603.60778392784|-603.60778392784|-603.60778392784|-617.80125949992|-617.80125949992|-618.65005395824|573.10046155825|573.10046155825|573.10046155825|573.10046155825|573.10046155825|573.10046155825|573.10046155825|573.10046155825|561.65522000938|560.50782434311|559.97764377424|554.12603526457|538.01038355677|531.86641602879||519.22526789114|514.02126288402|514.02126288402|514.02126288402|514.02126288402|514.02126288402|514.02126288402|514.02126288402|514.02126288402|514.02126288402|514.02126288402|514.02126288402|514.02126288402|514.02126288402|514.02126288402|514.02126288402|506.01474142061||||481.0850269528|469.30799571362|450.27057357699|450.27057357699|450.27057357699|450.27057357699|450.27057357699|445.62615305484|439.18788608207|439.18788608207|439.18788608207|439.18788608207|439.18788608207|439.18788608207|439.18788608207|439.18788608207|439.18788608207|439.18788608207|439.18788608207|433.22963125059|426.67825849132|416.11767660331|413.47153309928|398.23230816641|389.7687419975|385.38869689176|380.86539780508|376.07287954633|375.22308746251|372.8238094744|364.80403438507|359.14377112734||359.14377112734|359.14377112734|359.14377112734|359.14377112734|359.14377112734||359.14377112734|359.14377112734|359.14377112734|359.14377112734|359.14377112734|359.14377112734||||359.14377112734|359.14377112734|345.73297940744|-382.02107943465|-382.02107943465|-382.02107943465|-382.02107943465|-382.02107943465|-382.02107943465|-383.13558895245|-385.44549319098|-398.34811302633|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|360.06620675381|355.93887972474|355.93887972474|355.93887972474|355.93887972474|355.93887972474|355.93887972474|355.93887972474|351.64359913534|343.81020801008|343.74267783815|343.74267783815|343.74267783815|343.74267783815|343.74267783815|342.9791435208|338.42480892231|336.809346136|332.72264791479|331.94240067789|330.21131847511|323.63397161839|305.86664605006|305.04350740514|305.04350740514|305.04350740514|305.04350740514|305.04350740514|296.69933745156|290.80498384646|284.4236032248|284.4236032248|283.72415603277|283.72415603277|283.72415603277|283.72415603277|283.72415603277||283.72415603277|283.72415603277|283.72415603277|283.72415603277|283.72415603277|283.72415603277|283.72415603277|283.72415603277|283.72415603277|283.72415603277|283.72415603277
09555|103588|/equities/wpg-holdings|MSCI_EEM||-75.894211448198|-75.894211448198|-76.471345968782|-77.640386020408|-77.705988366588|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-78.275067597247|-79.527562277468|-79.527562277468||-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468||-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|||-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468|-79.527562277468||-80.236181410321|-80.862422687222|-81.156693413436|-81.156693413436|-81.985216938323|-82.28912993147|-83.265697380724|-83.578638732215|-83.578638732215|-85.909600456313|-86.51580602003|-86.51580602003|-86.51580602003|-86.51580602003|-86.700897018919|-88.067769030006|-88.067769030006|-89.325644291074|-89.325644291074|-91.017845855397|-91.017845855397|-91.017845855397|-91.017845855397|-91.017845855397|-91.017845855397|-91.017845855397|-91.017845855397|-91.017845855397|-91.017845855397|-91.017845855397|-91.017845855397|-94.886491071562|-95.739498682204|-95.739498682204|-96.899440098011|-98.701165917728|-98.701165917728|||88.812681262906|88.812681262906|88.812681262906|88.812681262906|88.812681262906|88.812681262906|87.575202166168|85.794669243062|84.521855562224|83.200320754489|83.200320754489|83.200320754489|83.200320754489|81.311467844072|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.344366871394|-91.893740374819|-91.949680737231|-91.949680737231||-92.932977918755|-93.290096676364|-93.290096676364|-93.400106231387|-93.451371783601|-93.451371783601|-94.045963731725|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177||-94.136461796177|-94.136461796177|-94.136461796177|-94.136461796177|-95.662736431109|-96.264150742411|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|||85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489|85.679146715489||85.679146715489|85.679146715489|85.679146715489|84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434||||||||84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434|83.874291253425|81.926993079028|80.77591754164|80.77591754164|79.323244425606|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093||77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093
09556|103802|/equities/ruentex|MSCI_EEM||-47.110323514012|-47.305915185111|-48.112128915938|-48.680145359208|-48.707673786013|-48.707673786013|-48.707673786013|-49.093423546499|-49.093423546499|-49.14269096448|-49.261323844879|-49.270915256042|-49.282240772213|-49.282240772213|-49.282240772213|-49.282240772213|-49.282240772213|-49.443922954487|-49.443922954487|-49.443922954487|-49.443922954487||-49.443922954487|-49.593247684822|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008||-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|||-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008||-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.664673713008|-49.888525542461|-50.425924556523|-50.425924556523|-50.425924556523|-51.90103008247|-52.370375008911|-52.370375008911|-52.370375008911|-52.681633943798|-52.681633943798|-52.740066703948|-52.740066703948|-52.740066703948|-53.084094439242|-53.084094439242|-53.084094439242|-53.084094439242|-53.084094439242|-53.084094439242|-53.084094439242|-53.084094439242|-53.084094439242|-53.084094439242|-53.084094439242|-53.084094439242|-53.61566036089|45.647764184192|45.647764184192|45.647764184192|45.647764184192|45.647764184192|44.666374191529|||44.666374191529|44.666374191529|44.666374191529|44.666374191529|44.251527345717|43.430521550411|43.430521550411|43.430521550411|42.550581577347|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035|42.263698996035||42.263698996035|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|41.942787869462|39.629416016921|39.629416016921|39.629416016921|39.629416016921|39.629416016921|39.629416016921|39.629416016921|39.629416016921|38.852127212269|37.327363060561||36.494293052452|35.982548005599|35.022273866356|34.579661312443|34.579661312443|34.327399932391|34.174887669358|33.590750258783|33.590750258783|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|||-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.026157969168|-36.234618100779|-36.769021044458|-37.121134239529|-37.222865004441|35.521688017972|35.521688017972|35.521688017972|35.521688017972|35.521688017972|35.521688017972|35.521688017972|35.521688017972|35.521688017972|35.521688017972||35.521688017972|35.521688017972|35.521688017972|35.521688017972|35.419985565296|35.419985565296|35.097207158529|-37.122158669398|-37.122158669398||||||||-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.449622523967|-38.402357512253|36.743587426577|36.743587426577|36.743587426577|36.743587426577|36.743587426577|36.743587426577|36.743587426577|36.743587426577|36.743587426577|36.467873604467||36.150416514797|35.58101754445|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606
09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM||-1.5892799684452|-1.5892799684452|-1.5892799684452|-1.5892799684452|-1.5892799684452|-1.5892799684452|-1.5892799684452|-1.5892799684452|-1.5892799684452|-1.5962555219782|-1.5995616901862|-1.6010129505779|-1.6174032483262|-1.6275036504713|-1.6297139742207|-1.6297139742207|||-1.6297139742207|-1.6297139742207|-1.6297139742207|-1.6297139742207|-1.6297139742207|-1.6297139742207|-1.6297139742207|-1.6297139742207|-1.6297139742207|-1.6524043522755|-1.6661160215713|-1.6688531456777|-1.6688531456777|-1.6688531456777|-1.6688531456777|-1.6688531456777|-1.6688531456777|-1.6688531456777|-1.6688531456777|-1.6688531456777|-1.6688531456777|-1.6688531456777|-1.6688531456777|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6120288524339|1.6000876264781|1.5875417608917|1.5801801269628|1.5801801269628|1.5801801269628|1.5801801269628|1.5801801269628|1.5801801269628|1.5801801269628|1.5801801269628|1.5737557019765|-1.6572549288892|-1.6572549288892|-1.6572549288892|-1.6572549288892|-1.6572549288892|-1.6572549288892|-1.6572549288892|-1.6572549288892|-1.6572549288892|-1.6572549288892|-1.7015610277016|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7186913153095|-1.7323237150425|-1.7418596313523|-1.7478441183354|-1.7511045143102|-1.7617272585735|-1.7677249592156|-1.7677249592156|-1.7799721935956|-1.7852874299023|-1.7852874299023||||-1.7852874299023|-1.7852874299023|-1.7852874299023|-1.7852874299023|-1.7852874299023|-1.7852874299023|-1.7852874299023|-1.8057081721595|-1.8067629420123|-1.8067629420123|-1.8067629420123|-1.8166575736301|-1.8166575736301|-1.8166575736301|-1.8166575736301|-1.8166575736301|-1.8166575736301|-1.8166575736301|-1.8166575736301|-1.8166575736301|-1.8330639409243|-1.8602377559542|-1.8814863524833|-1.899155848026|-1.899155848026|-1.899155848026|-1.899155848026|-1.9226730916232|-1.933581249949|-1.9479791643848|-1.9650879372745|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361||||1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8504743810361|1.8348048589699|1.8210054461683|1.8139231275745|1.8139231275745|1.8139231275745|1.8040811961699|1.7988889695687|1.7988889695687|1.7988889695687|1.7988889695687|1.7988889695687|1.7988889695687|1.7988889695687|1.7988889695687|1.7988889695687|1.7988889695687|1.7988889695687|1.7988889695687|1.7894876932085||1.7640974494021|1.7350527745927|1.6923918770911|1.6757688177031|1.6755764365639|1.6461960342688|1.6372173314676|1.6372173314676|1.6095748417229|1.5956170741239|1.5956170741239|1.5916781823975||1.5916781823975|1.5916781823975|1.5916781823975|1.5916781823975|-1.7523710198931|-1.7546900386868|-1.7636556222768|-1.7826728505924|-1.8010159268588|-1.8010159268588|-1.8091689275687|-1.8091689275687|-1.8091689275687|-1.8091689275687|-1.8091689275687|-1.8091689275687|-1.8340765422124|-1.8374183316516|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501||1.6598549254112|1.6157276770994|1.5795307315638|1.5727355172666|1.5727355172666|1.5524283438294|-1.6313386187207|-1.6313386187207|-1.6313386187207||
09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH||-10.124869192464|-10.124869192464|-10.20633052915|-10.20633052915|-10.20633052915|-10.20633052915|-10.20633052915|-10.20633052915|-10.20633052915|-10.20633052915|-10.20633052915|-10.213062334571|-10.213062334571|-10.37284713378|-10.392526085815|-10.392526085815|-10.392526085815|-10.392526085815|-10.392526085815|-10.392526085815|-10.392526085815|-10.392526085815|-10.392526085815|-10.496328851864|-10.496328851864|-10.593143274702|-10.853491997627||9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964||9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.8855356041964|9.7977498605752|9.7977498605752|9.7977498605752|9.7977498605752|9.7977498605752|9.7977498605752|9.7977498605752|9.7458841775213|9.7458841775213|9.7458841775213|9.6129410948166|9.6129410948166|9.6129410948166|9.3532676923947|8.6814085365088|8.6240289643551|8.6240289643551|8.6240289643551|8.6240289643551|8.6240289643551|8.6240289643551|8.6240289643551|8.6240289643551|8.0100328078033|-8.5646896353285|-8.5646896353285|-8.5646896353285|-8.5646896353285|-8.5646896353285|-8.5646896353285|-8.707332654122|-8.707332654122||-8.8942585734565|-8.968620806716|-9.0908896316988|-9.0908896316988|-9.1982106489056|-9.3248726968461|-9.3248726968461|-9.3248726968461|-9.3248726968461||-9.3248726968461|-9.3248726968461|-9.3248726968461|-9.3609690803613|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.4751035769151|-9.5421033356129|-9.5421033356129|-9.6433375938364|-9.6433375938364|-9.8318980132146|-9.8318980132146|-9.8909980361774|-10.001108388671|-10.062342940181|-10.151658029725|-10.151658029725|-10.167170124497|-10.167170124497||-10.216299831035|-10.256999822858|-10.393889264269|-10.523765859784|-10.593846156496|-10.593846156496|-10.695940576546||-10.839933539489|-10.913281159986|-10.913281159986|-10.913281159986|-10.913281159986|-10.972196549039|-10.972196549039|-10.972196549039|-11.060643336045|-11.060643336045|-11.060643336045||-11.060643336045|-11.060643336045||-11.060643336045|-11.060643336045|-11.060643336045|-11.163928130961|-11.163928130961|-11.163928130961|-11.163928130961|-11.164187587825|-11.164187587825|-11.164187587825||||-11.164187587825|-11.164187587825|-11.164187587825||-11.164187587825|-11.164187587825|-11.382430515386|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963||-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.498495209631|-11.498495209631|-11.498495209631|-11.498495209631|-11.498495209631|-11.498495209631|-11.498495209631|-11.653884106672|-11.893204404024|-11.970226818883|-12.328029480868|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|||-12.353943872149|-12.421049011741|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781
09559|41493|/equities/santander-chil|MSCI_EEM||46.319649590245|46.319649590245|46.319649590245|46.319649590245|46.319649590245|46.319649590245|46.319649590245|46.319649590245|46.319649590245|46.319649590245|46.319649590245|46.319649590245|46.319649590245|46.319649590245|46.319649590245|46.319649590245|46.319649590245|46.319649590245|46.319649590245|46.319649590245|||46.319649590245|46.319649590245|46.319649590245|46.222160255456|46.222160255456|46.125037613557|46.125037613557|46.125037613557|46.125037613557|45.823372566088|45.513193460951|-47.809304417376|-47.809304417376|-47.809304417376|-47.809304417376|-47.809304417376|-47.809304417376|-47.809304417376|-47.809304417376|-47.809304417376|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554||||-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554||-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|-47.889806627554|45.700141129355|45.700141129355|45.700141129355|45.700141129355|45.700141129355|45.700141129355|45.700141129355|45.700141129355|45.669117346523|45.669117346523|45.669117346523|45.100130071372||44.855144913694|44.596272397594|43.573079560152|42.905088078039|42.505922416226|42.505922416226|42.505922416226|42.505922416226|-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494||-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494|-45.089133759494|-45.609366527507|43.296321207035|43.296321207035|43.296321207035|43.296321207035|43.296321207035|43.296321207035|43.296321207035|43.296321207035|43.296321207035|43.296321207035|43.296321207035|43.119241013299|43.119241013299||43.119241013299|43.119241013299|43.119241013299|42.630821932433|42.247024259168|-44.972428900319|-44.972428900319|-44.972428900319|-44.972428900319|-44.972428900319|-44.972428900319|-45.33658770093|-45.507320388254||-45.885769241607|-45.885769241607|-45.885769241607|-45.885769241607|-46.125004838082|-46.125004838082|-46.125004838082|-46.44167293241|-46.741033381117|-46.87059298477|-46.979365358987|-47.34648875201|-48.028921540183|-48.328762937036|-48.775457091295|45.663915153371|45.663915153371|45.663915153371|45.663915153371|45.663915153371|45.663915153371|45.663915153371||45.663915153371|45.053794538562|45.009219129422|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.844466738272|44.626630099138|44.406254750182|42.72528413235|41.645921697162|41.645921697162|41.645921697162|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237||41.19184383237|41.19184383237|41.19184383237|41.19184383237||41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237
09560|103247|/equities/winbond|MSCI_EEM||-17.530281600968|-17.825312784001|-18.533680892305|-18.998534812217|-19.164861968522|-19.164861968522|-19.164861968522|-19.326730685639|-19.326730685639|-19.326730685639|-19.446367746379|-19.554298407266|-20.007552895755|-20.338091481124|-20.338091481124|-20.338091481124|-20.338091481124|-20.338091481124|-20.338091481124|-20.429741709804|-20.429741709804||-20.552490915828|-20.744434901932|-20.927149530758|-21.055166293637|-21.241851649302|-21.399508128953|-21.399508128953|-21.436574629831|-21.436574629831|-21.436574629831|-21.436574629831|-21.516140972008|-21.516140972008|-21.706822433328||-22.024246787865|-22.053763247658|-22.053763247658|-22.053763247658|||-22.053763247658|-22.053763247658|-22.053763247658|-22.053763247658|-22.053763247658|-22.053763247658|-22.195971330891|-22.195971330891|-22.195971330891|-22.545522938051||-22.561691136137|-22.770085842051|-22.770085842051|-22.770085842051|-22.977873730039|-23.058747317367|-23.48194199356|-23.968755860787|-23.968755860787|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.418457027073|-24.684925000448|-24.684925000448|-24.684925000448|-24.684925000448|-25.405772017572|-25.405772017572|||-26.044471433543|-26.044471433543|-26.702191223461|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|24.458032609393|23.98411093969|-25.788115977694|-25.788115977694|-25.788115977694|-25.788115977694|-25.788115977694||-25.788115977694|-25.788115977694|-25.847906006099|-26.144896176923|-26.735995667366|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.855646496161|-26.982444450043|-26.982444450043|-26.982444450043|-26.982444450043|-26.982444450043|-26.982444450043||-26.982444450043|-26.982444450043|-26.982444450043|-26.982444450043|-26.982444450043|-26.982444450043|-27.052715271471|-27.453017625276|-27.739463392302|-27.866070287542|-28.006745145405|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|||-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.291153283526|-28.616546825629|-28.616546825629|-28.696162440226|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172||-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172|-28.762747083172||||||||-28.96416344694|-29.30184729951|-29.352052724554|-29.535613629767|-29.917348753024|-29.932380157215|-29.932380157215|-29.932380157215|-29.932380157215|-29.932380157215|-29.932380157215|-29.932380157215|-29.932380157215|-30.127644280044|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776||27.823157790776|27.822951956453|26.953280311892|26.567393945663|26.567393945663|26.567393945663|26.342267823198|26.342267823198|26.342267823198|26.342267823198|26.319186554991
09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH||-3.4435725624263|-3.4435725624263|-3.4435725624263|-3.5828584890564|2.9831914136167|2.9831914136167|2.9831914136167|2.8724350475995|2.8021500269272|2.7847969801388|2.7847969801388|2.7847969801388|2.7847969801388|2.7847969801388|-3.1649962648309|-3.1649962648309|-3.1649962648309|-3.1649962648309|-3.1649962648309|-3.1649962648309|-3.1649962648309|-3.1649962648309|-3.2448288603966|-3.2448288603966|-3.2448288603966|-3.2448288603966|-3.2448288603966|-3.2448288603966|-3.2448288603966|-3.2448288603966|-3.2448288603966|-3.2448288603966|-3.3081431040438|-3.4318256653318|-3.5620285843223||-3.7172539470825|-3.7463933227497|3.028897197399|3.028897197399|2.8108192481587|2.8108192481587|2.8108192481587||2.6947992022379|2.5169990124022|2.3142580222832|2.3142580222832|2.2358423020826|-2.4121219675281|-2.4121219675281|-2.4121219675281||-2.4121219675281|-2.4121219675281|-2.4206444324949|-2.4206444324949|-2.4440493652003|-2.4878326068075|-2.517036227137||-2.5733736794858|-2.5868809495037|-2.5868809495037|-2.6237565183711|-2.6321558192042|-2.6321558192042|-2.6321558192042|-2.6535064594246|-2.6760573701477|-2.6760573701477|-2.7083970657561|-2.7182189746668|-2.7535766279223|-2.7792752751601|-2.7792752751601|-2.7792752751601|-2.8375281767594|-2.8600312290972|-2.9161458212342|-2.9493786845464|-2.9493786845464|-2.9493786845464|-2.9493786845464|-2.9581985511005|2.7145416825067|2.7145416825067|2.7145416825067|2.7145416825067|2.7145416825067|2.6944906280053|2.6592239549566|2.6592239549566|2.6592239549566|2.6592239549566|-2.8862212799041|-2.8862212799041|-2.8862212799041|-2.8862212799041|-2.8862212799041|-2.8862212799041|-2.8862212799041|-2.8862212799041|-2.8862212799041|-2.9369125523002|-2.9793472596706|-3.0196879877354|-3.0196879877354|-3.0302088938053||-3.0330099090266|-3.0961222101503|-3.156246905995|-3.1872184078789|-3.1872184078789|-3.2157982235591|-3.2508869044693|-3.271712264003|-3.271712264003|-3.2952358552501|-3.3035954180343|-3.3295504719|-3.3306116693529|-3.4029019401374||-3.4748909259177|-3.544323261616|3.2145231462648|3.2145231462648|3.2145231462648|3.2145231462648|3.2145231462648|3.2145231462648|3.2145231462648|3.2145231462648|3.2145231462648|3.2145231462648|3.2145231462648|3.1772479455924|3.1580532569858|3.0928368589583|3.0878851204379||3.0878851204379|3.0576502117033|3.0390309758878|3.0390309758878|3.0390309758878|3.0390309758878|3.0390309758878|3.0390309758878|3.010435545867||3.010435545867|3.010435545867|3.010435545867|3.010435545867|3.010435545867|3.010435545867|3.010435545867|3.010435545867|3.010435545867|3.010435545867|3.010435545867|3.010435545867|3.010435545867|3.010435545867|3.0088173155711|-3.3826373946458|-3.3826373946458|-3.3826373946458||-3.4384860078261|-3.4622167107072|||-3.4622167107072|-3.4622167107072|3.1420145409317|3.1420145409317|3.1420145409317|3.1420145409317|3.1420145409317|3.1420145409317|3.1182745158184|3.1182745158184|3.1182745158184|3.1182745158184|3.1182745158184|3.1182745158184|3.1182745158184|3.1182745158184|3.1182745158184|3.1182745158184|3.1182745158184|3.1182745158184|3.1182745158184|3.1182745158184|3.1182745158184|3.1182745158184|-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.3675004283624|||-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.4248154109442|-3.4248154109442|-3.4269611000134|-3.4269611000134|-3.4269611000134|-3.4269611000134|-3.4269611000134|-3.4269611000134|-3.4269611000134|-3.4269611000134|-3.5099567703752|-3.5171742099687|-3.5951936397469|-3.61832925919|-3.61832925919|-3.61832925919|-3.61832925919|-3.61832925919|-3.6770325197478|3.3912107405062|3.3912107405062|3.3912107405062|3.3912107405062|3.3912107405062||3.3912107405062|3.3202342785062|-3.6098982494988|||-3.6098982494988|-3.6098982494988|-3.6098982494988|-3.6282202051655|-3.6674601073391|-3.6674601073391
09562|48389|/equities/autohome-inc-adr|MSCI_EEM||-29.841370253636||-29.841370253636|-29.841370253636|-29.938189141036|-29.954486445874|-29.954486445874|-29.954486445874|-29.954486445874|-29.954486445874|-29.954486445874|-29.954486445874|-29.954486445874|-30.298318417305|-30.983622451336|-30.983622451336|-30.983622451336|-30.983622451336|-30.983622451336|-30.983622451336|-31.035692422159|-31.431324129378|-31.855353083346|-31.855353083346|-31.855353083346|-31.855353083346|-31.855353083346|-33.224282386274|-33.268866783272|-33.268866783272|-33.650205960846|-33.650205960846|30.736756370009|30.736756370009|30.736756370009|30.736756370009|30.736756370009|30.736756370009|30.736756370009|30.736756370009|30.736756370009|30.426553593669|30.426553593669|29.890803891682|29.890803891682|29.483672016487|28.733525242657|27.880709995275|27.880709995275|26.541899325059|26.05711102663|25.624566662957|25.309891245308|25.309891245308|25.158435315493|25.089671267736|25.089671267736|25.089671267736|25.089671267736|25.089671267736|25.073367160413|24.66914107386|23.999601756905|22.968644356255||22.968644356255|-25.139221409341|-25.139221409341|-25.139221409341|-25.139221409341|-25.139221409341|-25.139221409341|-25.139221409341|-25.139221409341|-25.139221409341|-25.139221409341|-25.139221409341|-25.139221409341|-25.139221409341|-25.656913257727|-25.733791431993|-25.949213965303|-26.136132851487|-26.136132851487|-26.136132851487|-26.136132851487|-26.739345525526|-26.739345525526|-26.739345525526|-27.038161991727|-27.27934937569|-27.27934937569|-27.27934937569|-27.27934937569|-27.924276723823|-28.548642041906|-29.139460202429|-29.139460202429|-29.139460202429|-29.139460202429|-29.139460202429|-29.139460202429|-29.139460202429|-29.139460202429|-29.139460202429|-29.139460202429||-29.139460202429|-29.139460202429|-29.139460202429|-29.139460202429|-29.139460202429|-29.139460202429|-29.139460202429|-29.139460202429|-29.139460202429|-29.432265234668||-29.432265234668|-29.432265234668|-29.432265234668|-29.432265234668|-29.432265234668|-29.432265234668|-29.432265234668|-29.432265234668|-29.432265234668|-29.432265234668|-29.432265234668|-29.432265234668|-29.432265234668|-29.432265234668|-29.432265234668|-29.432265234668||-29.432265234668|-29.797517512329|27.360030875444|27.360030875444|27.360030875444|27.360030875444|27.360030875444|27.360030875444|27.360030875444|27.360030875444|26.84590099679|26.392112078784|25.390680011243|25.136766331837|25.136766331837|24.847518383844|24.517798144932|-26.03243831602|-26.03243831602|-26.03243831602|-26.03243831602|-26.03243831602|-26.03243831602|-26.03243831602|-26.03243831602|-26.03243831602|-26.276597170998|-26.363996246313|-26.494996418396|-27.136107936876|-27.425741061506|25.533420658649|25.533420658649|25.533420658649|25.533420658649|25.533420658649|25.533420658649|25.533420658649|25.533420658649|25.533420658649||25.533420658649|25.533420658649|25.533420658649|25.533420658649|25.533420658649|25.533420658649|25.533420658649|25.533420658649|25.533420658649|25.533420658649|25.533420658649|25.533420658649|25.349912008247|25.058987475826|25.058987475826|25.058987475826|25.058987475826|25.058987475826|25.058987475826|25.058987475826|25.058987475826|25.058987475826|25.058987475826|25.058987475826|25.058987475826|24.870278162741|24.870278162741|24.870278162741||24.870278162741|24.358086474497|23.787039950776|23.465220863509|23.465220863509|23.465220863509|23.465220863509|23.465220863509|23.227467465056|-26.583925009157|-26.72022022227|-26.72022022227|-26.72022022227|-26.72022022227|-26.72022022227|-26.72022022227|-26.72022022227|-26.72022022227|-26.72022022227|-26.72022022227|-26.72022022227|-26.72022022227|-26.72022022227|-27.373578537609||-27.837330816589|-27.837330816589|-28.219345302937|26.008234795009|26.008234795009|26.008234795009|26.008234795009|26.008234795009|26.008234795009||26.008234795009|26.008234795009|26.008234795009|26.008234795009||26.008234795009|26.008234795009|-28.291908916373|-28.291908916373|-28.291908916373|-28.291908916373
09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||-14.982958378203|-14.982958378203|-14.982958378203|-14.982958378203|-14.982958378203|-15.483287402665|-15.675875156759|-15.929722224782|-15.929722224782|-16.00413599181|-16.14570702632|-16.322485292696|-16.322485292696|-16.322485292696|-16.322485292696|-16.322485292696|-16.322485292696|-16.322485292696|-16.322485292696|-16.322485292696|-16.322485292696|-16.336094578927|-16.776771820061|-17.158325508301|-17.158325508301|-17.158325508301|-17.158325508301|-17.158325508301|-17.158325508301|-17.158325508301|-17.158325508301|-17.182500354381|-17.182500354381|-17.889941497778|14.691243931752||14.691243931752|14.691243931752|14.691243931752|14.691243931752|13.998647222768|13.998647222768|13.998647222768||13.874052747368|13.210058883692|11.850065500499|11.554517091382|11.038352080041|10.628169293595|10.525013280968|-11.986300655588||-11.986300655588|-11.986300655588|-12.245889341814|-12.302747912066|-12.302747912066|-12.302747912066|-12.302747912066||-12.302747912066|-12.302747912066|-12.302747912066|-12.302747912066|-12.302747912066|-12.302747912066|-12.302747912066|-12.302747912066|-12.302747912066|-12.302747912066|-12.445275036116|-12.57529268017|-12.57529268017|-12.57529268017|-12.57529268017|-12.57529268017|-12.58879968192|-12.58879968192|-12.58879968192|-12.58879968192|-12.58879968192|-12.58879968192|-12.58879968192|-12.599777396805|-12.728101368387|-12.728101368387|-12.728101368387|-12.728101368387|-13.01858870837|-13.01858870837|-13.01858870837|-13.255098473726|-13.546758129549|-13.546758129549|-13.546758129549|-13.546758129549|-13.546758129549|-13.546758129549|-13.548830964373|-13.548830964373|-13.548830964373|-13.61092363707|-13.765470307313|-14.170522841306|-14.539470046197|-14.7360776193|-14.820085923656|-14.958984658435||-15.013316257481|-15.103684910673|-15.441871970382|-15.578746629519|-15.655273994652|-16.018546526406|-16.018546526406|-16.018546526406|-16.018546526406|-16.018546526406|-16.078384868275|-16.091463014387|-16.091463014387|-16.339403387465||-16.72711493854|-16.885683720689|-16.95725995778|-16.95725995778|-16.95725995778|-16.95725995778|-17.179177514701|-17.423530728716|-17.535593100412|-17.535593100412|-18.195102819716|16.398360693117|16.398360693117|16.398360693117|16.398360693117|16.196146423625|16.196146423625||16.196146423625|15.932385266938|15.611538901504|15.208852960061|15.208852960061|15.208852960061|15.208852960061|15.208852960061|14.655391800615||14.183768391844|14.055298196205|13.633665626721|13.495562614128|13.495562614128|13.495562614128|13.495562614128|13.495562614128|13.495562614128|13.495562614128|13.495562614128|13.495562614128|13.495562614128|13.013212079|13.013212079|13.013212079|13.013212079|13.013212079||13.013212079|12.741347015115|||12.498163422184|11.972403747325|11.335329534739|11.335329534739|11.335329534739|11.335329534739|11.263711189473|11.263711189473|11.263711189473|11.263711189473|11.263711189473|11.263711189473|10.551901737015|10.232512227848|10.232512227848|10.232512227848|9.7883467057838|9.7270523022164|9.3796342063489|9.3796342063489|9.3796342063489|9.3796342063489|9.3711531457272|9.3711531457272|9.3356628218591|-11.018296160295|-11.018296160295|-11.018296160295|-11.018296160295|-11.018296160295|-11.018296160295|-11.018296160295|||-11.018296160295|-11.018296160295|-11.018296160295|-11.018296160295|-11.018296160295|-11.529218000388|-11.553575138489|-11.581026776583|-11.581026776583|-11.581026776583|-11.581026776583|-11.581026776583|-11.581026776583|-11.581026776583|-11.581026776583|-11.840773945422|-11.840773945422|-11.968637180959|-12.248717529582|-12.248717529582|-12.248717529582|-12.248717529582|-12.279685690454|-12.372984253093|-12.425537836468|-12.557998234403|-12.557998234403|-12.557998234403|-12.557998234403||-12.557998234403|-12.557998234403|-12.557998234403|||-12.557998234403|-12.557998234403|-12.557998234403|-12.683331761506|-12.76761316081|-12.76761316081
09564|943698|/equities/nanya-tech|MSCI_EEM||-36.706030380402|-37.642810516527|-38.917011557874|-39.461743474076|-39.461743474076|-39.837028085535|-39.837028085535|-40.091142402033|-40.792937740065|-40.997708303374|-41.215378398564|-41.215378398564|-41.872642961769|-43.169603206084|-43.441168090867|-43.441168090867|-43.441168090867|-43.441168090867|-43.441168090867|-44.284631381617|-44.746811586603||-45.880321133265|-45.880321133265|-46.339245703628|-46.390830255007|-46.429780182323|-46.429780182323|-46.429780182323|-46.429780182323|-46.429780182323|-46.429780182323|-46.429780182323|-46.429780182323|-46.429780182323|-46.429780182323||-48.074756605847|-48.371951402805|-49.104945409719|-49.477449824656|||-49.477449824656|-49.477449824656|-49.477449824656|-49.477449824656|-49.477449824656|-49.477449824656|-49.477449824656|-49.477449824656|-49.477449824656|-50.237741850001||-50.237741850001|-50.237741850001|-50.237741850001|-50.237741850001|-50.564156848173|-50.93239734568|-51.508218637195|-52.700270930297|-52.700270930297|-55.461411890461|-57.051567749927|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.220724586786|-57.670247930223|-58.069720261554|-58.524689560974|-62.79965515252|-63.583820632402|-63.583820632402|-63.583820632402|-64.847926579513|-64.847926579513|||-68.35325056822|-69.886946008281|-71.929939585346|-72.816601149924|-73.674000175669|67.222953429123|67.222953429123|67.222953429123|67.222953429123|67.222953429123|67.222953429123|67.222953429123|67.222953429123|66.996748999118|66.996748999118|66.996748999118|66.996748999118|66.996748999118|66.996748999118|66.996748999118|66.996748999118|66.996748999118|66.996748999118|66.996748999118|66.724166741371|65.271296464072|62.92366214446|-67.476299844816|-67.476299844816|-67.476299844816|-67.476299844816||-67.476299844816|-67.476299844816|-67.476299844816|-67.995886681958|-68.043467993521|-68.043467993521|-68.043467993521|-68.043467993521|-68.043467993521|-68.043467993521|-68.043467993521|-68.043467993521|-68.043467993521|-68.043467993521|-68.043467993521|-68.220519272247|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826||-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-68.440851726826|-69.523168924447|-71.170187185203|-72.161316551539|-73.241050115486|65.639550034602|65.639550034602|64.580248368859|64.580248368859|64.580248368859|64.580248368859|||64.580248368859|64.580248368859|64.543027940672|64.543027940672|64.543027940672|64.543027940672|64.543027940672|64.543027940672|64.543027940672|61.083272395436|-66.886385639899|-67.351539938972|-68.123932248272|-68.993254747564|-69.509176137905|-70.099081545914|-70.555051716056|-70.555051716056|-70.555051716056|-70.896365446179|-70.896365446179|-71.495026668605|-71.495026668605|-71.495026668605|-71.495026668605||-71.495026668605|-71.495026668605|-71.495026668605|-71.495026668605|-71.495026668605|-71.495026668605|-71.495026668605|-71.495026668605|-72.888307317167||||||||-72.888307317167|-73.931449183788|-74.218279159694|-74.748087446589|-75.39425419697|-75.39425419697|-75.39425419697|-75.39425419697|-75.39425419697|-75.39425419697|-75.39425419697|-75.39425419697|-75.39425419697|-76.104723494681|-76.239678228713|-76.239678228713|-76.239678228713|-77.405195912628|71.483622183319|71.483622183319|71.483622183319|71.483622183319|71.483622183319|71.483622183319|71.483622183319||71.483622183319|71.483622183319|71.342914384732|70.105368591806|70.105368591806|70.105368591806|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791
09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH||35.087719384176||33.873575465924|33.479127358073|33.479127358073|33.479127358073|33.479127358073|33.479127358073|33.479127358073|33.479127358073|33.479127358073|32.629309175935|-36.330543708253|-36.330543708253|-36.678934732464|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-36.761055329596|-37.253524372061|-37.253524372061|-38.46447115152|-38.567189854703|-38.690920344343|-38.690920344343|-38.690920344343|-38.690920344343|-38.690920344343|-39.319488484823|-39.319488484823|-39.319488484823|35.183889600875|35.183889600875|35.183889600875|35.183889600875|34.644878834754|34.146946011096|34.146946011096|33.634609855355|33.634609855355|33.634609855355|33.634609855355|33.634609855355|33.634609855355|33.442343249521|33.175104263316|32.937616060057|32.818463111231|32.441948368439|32.441948368439|32.441948368439|32.441948368439|32.441948368439||32.441948368439|32.441948368439|32.441948368439|32.441948368439|32.441948368439|32.441948368439|32.441948368439|32.441948368439|32.441948368439|32.441948368439|32.135614369481|32.135614369481|32.135614369481|31.72124118073|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.568767372241|31.229742914957|30.11860180621|29.711782357479||29.553645554941|28.467662219385|-30.451973329655|-30.451973329655|-30.451973329655|-30.451973329655|-30.451973329655|-30.451973329655|-30.451973329655|-30.451973329655||-30.451973329655|-30.451973329655|-30.7371916094|-31.076323751893|-31.093137586874|-31.337931355682|-31.79603503462|-31.941705738133|-31.975784445942|-32.353094155193|-32.561770499415|-33.021411220969|-33.284809453253|-33.284809453253|-33.284809453253|32.391823949856||32.391823949856|32.391823949856|32.391823949856|32.391823949856|32.391823949856|32.391823949856|32.391823949856|32.391823949856|32.391823949856|32.391823949856|31.622583802588|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.609438685624|31.299099370338|30.606777425715|30.261417861458|29.719908073739|-33.730540498272|-33.730540498272||-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-33.730540498272|-34.481562595033|30.451368438781|30.451368438781|30.451368438781|30.451368438781|30.451368438781|30.451368438781|30.451368438781|30.451368438781|30.451368438781|30.451368438781|30.451368438781|30.451368438781|30.451368438781||30.451368438781|30.425152119241|30.425152119241|30.425152119241|30.425152119241|30.169484713056|30.169484713056|30.169484713056|30.169484713056|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-33.086100895973|-33.557470078051|-33.557470078051|-34.520150443779||-35.73601126325|-35.966125007601|-36.427915039031|-36.587683190205|-37.061317537999|-37.664241259601|-38.173970543929|-38.173970543929|-39.23663408181||37.280398893458|37.280398893458|37.280398893458|37.280398893458||37.280398893458|37.280398893458|-39.910331911546|-39.910331911546|-39.910331911546|-39.910331911546
09566|27153|/equities/mexichem|MSCI_EEM||-19.094586568369|-19.094586568369|-19.094586568369|-19.094586568369|-19.094586568369|-19.094586568369|-19.373810174158|-19.373810174158|-19.498122614943||-19.762913194324|-20.095458418159|-20.200206160621|-20.200206160621|-20.200206160621|-20.200206160621|-20.200206160621|-20.200206160621|-20.200206160621|-20.400130654652|-20.400130654652|-20.667368148521|-20.944852854096|-21.184324778259|-21.184324778259|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509||-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.210025678509|-21.457251745721|-21.649940898708|-21.649940898708|-21.770930967501||-21.770930967501|-21.770930967501|-21.770930967501|-21.770930967501|-22.016589493411|-22.257321299069|-22.530357295664|-22.829285867117|-23.108652069725|-23.378766875401|-23.378766875401|-23.690699818859|-23.690699818859|-23.825338901342|-23.825338901342|-23.825338901342|-23.825338901342|-23.825338901342|-23.825338901342|-23.825338901342|-23.825338901342|-23.825338901342|-23.825338901342|-23.825338901342|-23.998710064161|-24.353011241741|-24.736123313712|-25.435692405488|-25.947992218629|-26.004990777589|-26.248322603015|-26.482768014425|-26.482768014425|-26.482768014425|-26.482768014425|-26.482768014425|-26.482768014425|-26.482768014425|-26.482768014425|-26.482768014425|-26.482768014425|-26.482768014425|-26.482768014425|-26.482768014425|-26.482768014425|-26.482768014425|-26.482768014425|-26.482768014425|-26.936689498682|-26.936689498682|-27.112987759664|-27.407764491058|-27.625697381968|-27.625697381968|-28.362441548235|-28.713076213416|-28.713076213416|-28.907862455112|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.268342184883|-29.85260166047|-30.898446230071|-31.396414667463|-31.396414667463|-31.58657254786|-31.709524892112|-32.055027403589|-32.285585842923|-32.297288353289|-32.297288353289|-32.297288353289|-32.297288353289|-32.297288353289|-32.297288353289|-32.297288353289|-32.319111138984|-32.319111138984|-32.319111138984|-32.489363033648|-32.489363033648|-32.489363033648|-32.489363033648|-32.489363033648||-32.757626567809|-33.630140024786|-34.900711490451|-35.030791973337|-35.301988945256|-36.187210676681|-36.198009514821|-36.275011618946|-37.031679559652|-38.014089823767|34.403944113379|34.403944113379|34.403944113379|34.403944113379|34.403944113379|34.403944113379|34.114383170478|33.699314167623|32.525349778737|31.853719891006|31.718577690582|31.313862412629|||31.313862412629|31.047196328517|31.047196328517|31.047196328517|31.047196328517|31.047196328517|31.047196328517||31.047196328517|-34.764086828806|-34.764086828806|-34.764086828806|-34.764086828806|-34.764086828806|-34.788102213544|-34.788102213544|-34.788102213544|-34.875669761943|-35.294632271978|-35.326814258598|-35.643682043313|-35.679763226183|-35.679763226183|-35.679763226183|-35.679763226183|-35.679763226183|-35.679763226183|-35.679763226183|-35.679763226183|-35.95433850307|-35.95433850307|-35.985375987365|-36.245279466756|-36.245279466756|-36.517534851639|-36.971276550466|-36.971276550466||-36.971276550466|-36.971276550466|-36.971276550466|-36.971276550466|-36.971276550466|-36.971276550466|-36.971276550466|-37.3841317622|-37.3841317622|-37.3841317622|-37.3841317622|-37.3841317622|-37.436813721848|-37.746458673689|-37.896066083084|-38.463476144692|-38.463476144692|-38.688308039662|-38.756452868775|-38.861794887742|-38.861794887742|35.305575319067|35.305575319067|35.305575319067||35.305575319067|35.305575319067|35.305575319067|35.305575319067||35.305575319067|35.305575319067|35.305575319067|35.305575319067|35.305575319067|34.990083848917
09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM||-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14728.134697239|-14966.871885821|-14994.857650912|-15000.182285076|-15000.182285076|-15061.627473063|-15061.627473063|-15061.627473063|-15061.627473063|-15252.998818139|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062||13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13965.418626062|13877.409584514|13872.677316126|13784.391748304|13784.391748304|13683.60194256|13680.5021584|13581.446842667|13407.743015638|13407.743015638|13310.472858812|13310.472858812|13216.136509791|13180.485010879|13055.927789866|13046.594361955|13046.594361955|13046.594361955|13039.622669081|13039.622669081|12881.858521201|12815.676134668|12797.351980899|12797.351980899||12797.351980899|12797.351980899|12795.564137935|12795.564137935|12795.564137935|12795.564137935|12780.737931038|12678.542145598|12568.713495109|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12498.522548059|12468.413942287|12368.606755506||12368.606755506|12368.606755506|12368.606755506|12287.175006797|12287.175006797|12266.861118663|12140.268837722|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663||-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663||-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13276.848462663|-13414.442736292|-13499.269706991|-13610.35522999|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|||12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826||12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12744.940272826|12720.801741847|12720.801741847|12720.801741847|12720.801741847|12606.890824274|12561.212026972|12471.068918857|12289.965465397|12061.798598471|12061.798598471|12061.798598471|12061.798598471|12061.798598471|12061.798598471|12061.798598471|12061.798598471|12061.798598471|12061.798598471|12032.44288719|11962.992096877|11956.10135417|11956.10135417|11950.223726855|11822.492255377|11822.492255377|11682.991394863|11640.730117115|11640.730117115|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916||11632.924891916|11568.527657685|11462.030730761|||11297.756367512|11009.176087122|11009.176087122|11009.176087122|10963.143317435|
09568|103526|/equities/wistron-corp|MSCI_EEM||-125.4377169179|-125.4377169179|-125.4377169179|112.5451086904|112.5451086904|112.5451086904|112.5451086904|112.5451086904|112.5451086904|112.5451086904|112.5451086904|112.5451086904|112.5451086904|112.5451086904|112.5451086904|112.41123187822|108.95692430913|108.70213812126|106.39126457917|105.07362731019|104.87368214219||104.87368214219|104.87368214219|104.87368214219|104.87368214219|104.87368214219|104.87368214219|102.88742460243|102.63879580547|102.63879580547|102.04310645052|101.58408203768|101.58408203768|100.95453559742|98.921706219361||97.05189579929|97.039212818149|97.039212818149|97.039212818149|||97.039212818149|97.039212818149|97.039212818149|96.876903131276|96.529892368085|94.150058118086|94.150058118086|94.150058118086|93.972286797873|93.552540886526||93.169489873918|93.163688736023|93.163688736023|93.163688736023|93.163688736023|93.163688736023|93.163688736023|93.163688736023|93.163688736023|93.163688736023|93.163688736023|93.163688736023|93.163688736023|93.163688736023|92.958257698794|92.958257698794|91.703619665326|91.420688517029|90.986653507412|90.986653507412|90.853893219027|90.853893219027|90.245547183984|90.245547183984|88.85616353776|86.534626153067|-100.30274898336|-100.30274898336|-100.30274898336|-100.30274898336|-101.69749378413|-105.96642839506|-105.96642839506|-105.96642839506|-105.96642839506|-107.15158930967|-107.42398464624|||-111.39887165961|-112.68763441441|-114.13329136748|-114.13329136748|-114.13329136748|-114.13329136748|-114.13329136748|-114.45365707498|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-115.31789113575|-117.85321237306||-120.14245819229|-121.96599776826|-121.96599776826|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-122.67154370046|-123.80171522273|-124.05746135859|-125.59162373176|-125.95357877655|-125.95357877655|-125.95357877655|-125.95357877655|-125.95357877655||-126.36184125152|-126.36184125152|-126.36184125152|-126.36184125152|-126.36184125152|-126.36184125152|-127.31871250169|-129.48760288297|-129.48760288297|-129.48760288297|-130.70844764775|115.44131682022|115.44131682022|115.44131682022|115.44131682022|115.44131682022|115.44131682022|||111.79590757802|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576|-127.392891576||-128.49210175111|-130.21344639013|-131.21494703721|-131.21494703721|-131.21494703721|121.11896504007|121.11896504007|121.11896504007|121.11896504007||||||||111.52107226674|107.96785807416|107.37977787951|107.37977787951|107.37977787951|105.89715758506|105.89715758506|105.89715758506|105.52118220377|105.52118220377|104.69020244864|93.511335291102|91.864366974418|91.864366974418|91.864366974418|91.864366974418|90.75799103737|90.75799103737|90.75799103737|90.75799103737|90.75799103737|90.75799103737|90.75799103737|90.75799103737|90.75799103737||90.75799103737|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698
09569|100059|/equities/microport|MSCI_EEM||-6.7765280453058|-6.7765280453058|-6.7765280453058|-6.7765280453058|-6.7765280453058|-7.004475457546|-7.2666392669378|-7.2975792807927|-7.2975792807927|-7.368977246747|-7.4977522802194|-7.7230578475352|-7.7989533271122|-7.8027817572253|-7.8027817572253|-7.8657070521257|-7.8657070521257|-7.8657070521257|-7.8657070521257|-7.8657070521257|-7.8657070521257|-8.0507854227381|-8.2053172328028|-8.2544423128407|-8.2544423128407|-8.2544423128407|-8.2544423128407|-8.2544423128407|-8.2544423128407|-8.2544423128407|-8.2544423128407|-8.2566022900785|-8.422891540444|-8.8632128714589|-9.2152366372245||7.0270867535653|7.0270867535653|7.0270867535653|7.0270867535653|7.0270867535653|7.0270867535653|7.0270867535653||6.0834298342668|5.002699742737|4.5562959782167|4.5562959782167|4.526009917952|4.526009917952|4.526009917952|4.3150109722629||-5.1742407553367|-5.1742407553367|-5.1742407553367|-5.1742407553367|-5.1742407553367|-5.2152762657438|-5.2152762657438||-5.2152762657438|-5.2152762657438|-5.2152762657438|-5.2152762657438|-5.2152762657438|-5.2152762657438|-5.2690779528751|-5.2690779528751|-5.2690779528751|-5.2690779528751|-5.3389754650476|-5.448861691409|-5.6348461807366|-5.8040171630617|-5.8040171630617|-5.8040171630617|-5.8040171630617|-5.8040171630617|-5.8040171630617|-5.8040171630617|-5.8040171630617|-5.8040171630617|-5.8040171630617|-5.8040171630617|-5.8040171630617|-5.8040171630617|-5.8040171630617|-5.8040171630617|-5.8996184028109|-5.8996184028109|-5.8996184028109|-5.8996184028109|-6.045686977541|-6.1146523880027|-6.209058117763|-6.2123023939986|-6.2123023939986|-6.2123023939986|-6.2123023939986|-6.2123023939986|-6.2123023939986|-6.2123023939986|-6.2123023939986|-6.3225664875558|-6.3225664875558|-6.3225664875558|-6.3225664875558|-6.3225664875558||-6.3500738697638|-6.5795265654049|-6.6589185903825|-6.7543537826844|-6.7934759876412|-6.7934759876412|-6.7934759876412|-6.7934759876412|-6.7934759876412|-6.7934759876412|-6.7934759876412|-6.7934759876412|-6.7934759876412|-6.8488624649227||-6.8829598216398|-6.8829598216398|-6.8829598216398|-6.8829598216398|-6.8829598216398|-6.9757531312492|-6.9757531312492|-7.1786147386262|6.124930164822|6.124930164822|6.124930164822|6.124930164822|6.124930164822|6.124930164822|6.124930164822|6.124930164822|6.1200376234036||6.1200376234036|5.9090587427563|5.9090587427563|5.7133988330041|5.6788872903848|5.6788872903848|5.5965415577386|5.54393475368|5.3388166462313||-6.5568957340318|-6.5568957340318|-6.5568957340318|-6.5568957340318|-6.5568957340318|-6.5568957340318|-6.5568957340318|-6.5826617359671|-6.6868461634885|-6.737606978656|-6.9401187634481|-7.1506872150647|-7.363025529484|-7.363025529484|-7.363025529484|-7.363025529484|-7.363025529484|-7.363025529484||-7.363025529484|-7.4722506285819|||-7.6263586298811|-7.6263586298811|-7.8059542461885|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.4145503108836|6.1478338843294|6.047037297455|5.4717080923888|5.3995890932886|5.3995890932886|-6.7933979028141|-6.7933979028141|||-6.7933979028141|-6.7933979028141|-6.7933979028141|-6.7933979028141|-6.7933979028141|-6.933219882479|-6.9863552480171|-7.0742834043977|-7.1799446414772|-7.1799446414772|-7.1799446414772|-7.1799446414772|-7.1799446414772|-7.1799446414772|-7.1799446414772|-7.4043829519289|-7.5448697759859|-7.8104109448584|-8.2276788731849|-8.3274208727187|-8.4836343151379|-8.4836343151379|-8.4836343151379|-8.4836343151379|-8.5984826200592|-8.8760917311892|-9.1734352515788|-9.3195014482186|-9.3195014482186||-9.3195014482186|-9.3195014482186|-9.3195014482186|||-9.3805570078609|-9.3867305332552|-9.4780332572074|-9.5355929276249|-9.8584366794981|-9.9550294200957
09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM||-20.032653807114|-20.032653807114|-20.032653807114|-20.032653807114|-20.238504620074|-20.76944925573|-20.803258187669|-20.803258187669|-20.803258187669|-20.803258187669|-20.835136889125|-20.835136889125|-20.835136889125|-20.835136889125|-20.835136889125|-20.835136889125|-20.835136889125|-20.835136889125|-20.835136889125|-20.835136889125|-21.116818638538|-21.236465793953|-21.481628583654|-21.798801473609|-21.798801473609|-21.833111396357|-21.996791008362|-22.039133029403|-22.039133029403|-22.039133029403|-22.039133029403|-22.039133029403|-22.039133029403|-22.800148704782|-23.32238677159||-23.731958850114|-23.731958850114|-25.351065300007|20.014372456848|18.499303619927|18.333028702169|18.333028702169||17.454476890994|16.653863441097|15.907626164343|15.824028558627|15.24447671031|14.796085157384|-16.18440302299|-16.18440302299||-16.18440302299|-16.18440302299|-16.18440302299|-16.18440302299|-16.18440302299|-16.576003110923|-16.731114586765||-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.80567817569|-16.810079328156|-16.810079328156|-16.810079328156|-16.810079328156|-16.810079328156|-16.913758581526|-16.913758581526|-16.913758581526|-17.209834416027|-17.209834416027|-17.209834416027|-17.209834416027|-17.677593848568|-17.790659583787|-17.810732962003|-18.420813588423|-18.757571781259|-19.006190075456|-19.222433900368|-19.433815584726|-19.70423943262|-19.731376189443|-19.753959401328|-19.753959401328|-19.753959401328|-19.753959401328|-19.753959401328|-19.91773290974|-20.070444279166|-20.070444279166|-20.070444279166|-20.534937837888||-20.663998166192|-20.663998166192|18.03839922821|18.03839922821|18.03839922821|18.03839922821|18.03839922821|18.03839922821|18.03839922821|18.03839922821|18.03839922821|18.03839922821|18.03839922821|18.03839922821||18.03839922821|18.03839922821|18.03839922821|18.03839922821|18.03839922821|18.03839922821|18.03839922821|18.03839922821|18.03839922821|18.03839922821|18.03839922821|18.03839922821|18.03839922821|18.03839922821|17.787110338337|17.562424478005|17.562424478005||17.562424478005|17.562424478005|17.562424478005|17.562424478005|17.562424478005|17.562424478005|17.047138224124|16.041264121266|15.552515524992||15.265017847627|14.698907910022|-16.644285726068|-16.644285726068|-16.644285726068|-16.644285726068|-16.644285726068|-16.644285726068|-16.705290770234|-16.705290770234|-16.754767867924|14.712636305908|14.712636305908|14.712636305908|14.712636305908|14.712636305908|14.712636305908|14.712636305908||14.712636305908|14.712636305908|||14.712636305908|14.712636305908|14.712636305908|14.712636305908|14.686958274257|14.686958274257|14.215508682873|14.009454549845|13.920962570535|13.920962570535|13.920962570535|13.920962570535|13.920962570535|13.920962570535|13.920962570535|13.920962570535|13.920962570535|13.920962570535|13.920962570535|13.920962570535|13.920962570535|13.920962570535|13.920962570535|13.920962570535|13.920962570535|13.920962570535|13.920962570535|13.920962570535|13.920962570535|13.822180799231|-15.808207123158|-15.808207123158|||-15.808207123158|-15.808207123158|-15.808207123158|-15.808207123158|-15.808207123158|-15.808207123158|-15.808207123158|-15.808207123158|-16.403563385405|-16.771737236886|-16.875263261694|-16.885793704089|-16.885793704089|-16.885793704089|-16.995326115353|-17.489251377034|-18.011390105274|-18.333767139676|16.926598854816|16.926598854816|16.926598854816|16.926598854816|16.926598854816|16.926598854816|16.926598854816|16.926598854816|16.926598854816|16.926598854816|16.926598854816||16.926598854816|16.858443918003|16.667450665662|||16.667450665662|16.667450665662|16.667450665662|16.667450665662|16.569390031176|16.267101098517
09571|19394|/equities/eregli-demir-celik|MSCI_EEM||23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.728241050042|23.220267282368|-25.366911893971|-25.366911893971|-25.366911893971|-25.366911893971|-25.401679923949|-25.401679923949|-25.401679923949||-25.401679923949|-25.401679923949|-25.401679923949|-25.600200258822|-25.651888303327|-25.804635257128|-25.804635257128|-25.804635257128|-25.804635257128|-25.804635257128|-25.804635257128|-25.804635257128|-25.804635257128|-25.804635257128|-26.421262337767|-26.990508264479|24.868269746455|24.868269746455|24.868269746455|24.868269746455|24.868269746455|24.121688649558|23.989893392161|23.989893392161|23.541547938006|-25.155576164507|-25.155576164507|-25.155576164507|-25.155576164507|-25.155576164507|-25.155576164507|-25.155576164507|-25.155576164507|-25.155576164507|-25.155576164507|-25.230639809793|-25.593489402341|-25.651336773356|-25.651336773356|-25.651336773356|-25.651336773356||-25.651336773356|-25.651336773356|-25.651336773356|-26.052042122373|-26.635601701217|-26.860187412138|-26.860187412138|-26.893687478843|-26.893687478843|-27.372391149515|-27.372391149515|-27.450607337474|-27.450607337474|-27.958420372211|-27.958420372211|-27.958420372211|-27.958420372211|-28.124911626405|-28.579068007542|26.728170621867|26.728170621867|26.728170621867|26.728170621867|26.728170621867|26.728170621867|26.728170621867|26.728170621867|26.728170621867|26.625743906227|26.069848678359|26.069848678359|26.069848678359|25.727610426753||25.373733977046|25.262481878826|24.918035611653|24.905445792968|24.905445792968|24.896328531697|24.608420569582|24.267969152502|24.267969152502|24.267969152502|24.267969152502|23.945435393304|23.945435393304|23.945435393304|23.945435393304|23.945435393304|23.77687238372||||23.054024629203|22.890970259483|22.890970259483|22.890970259483|22.890970259483|22.890970259483|22.890970259483|22.890970259483|22.890970259483|22.890970259483|22.890970259483|22.890970259483|22.890970259483|22.890970259483|22.841078049138|22.471198353718|22.451332606155|22.180923926916|22.059360173109|21.896511239876|21.715903435151|21.715903435151|21.715903435151|21.715903435151|21.715903435151|21.646003999092|21.113460563556|21.113460563556|20.775512720629|20.48791670687|20.48791670687|20.411573991587||20.135081937369|20.11009224527|19.626769686992|-20.890480031616|-20.890480031616||-20.890480031616|-20.890480031616|-20.890480031616|-20.890480031616|-20.890480031616|-20.890480031616||||-20.890480031616|-20.890480031616|-20.890480031616|-20.890480031616|-20.890480031616|-21.702199501071|-22.154387944577|-22.326209167239|-22.405955000715|-22.428171444819|-22.609969457968|-23.150409417002|-23.173622242442|-23.407192141736|-23.483268639472|-23.526687724752|-23.698819380516|-23.918344675163|-23.918344675163|-24.134772391959|-24.443388767096|-24.443388767096|-24.443388767096|-24.443388767096|-24.443388767096|22.269899716319|22.269899716319|22.269899716319|22.269899716319|22.269899716319|22.269899716319|22.269899716319|22.269899716319|22.269899716319|22.269899716319|22.269899716319|22.269899716319|22.269899716319|21.724277459186|21.619798331841|21.619798331841|21.552776395595|21.486695778939|20.895051228308|20.813502350674|20.265278965485|20.252366125861|20.194906301277|20.140586683497|20.140586683497|20.140586683497|20.140586683497|20.076527198116|20.076527198116|20.076527198116|20.076527198116|20.076527198116|20.076527198116|20.076527198116|20.076527198116|20.076527198116|20.076527198116|20.029916048982|20.029916048982|19.844350339018|19.673501439715|19.593111616401|19.22373525944|19.22373525944|19.22373525944|19.22373525944||19.22373525944|19.22373525944|19.22373525944|19.22373525944|19.22373525944|19.22373525944|19.22373525944|19.22373525944|19.22373525944|19.123649939858|18.257832590036
09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM||-32.529148781372|-32.583572549357|-32.583572549357|-32.583572549357|-33.081747870461|-33.088053443714|-33.633947507854|-33.82105344348|-34.426170386792|-34.887248085753|-34.887248085753|-35.52749734324|-36.539755756209|-36.539755756209|-36.539755756209|-36.539755756209|-36.539755756209|-36.539755756209|-36.539755756209|-36.539755756209|-36.872030339901|-36.872030339901|-36.872030339901|-36.872030339901|-37.102256547814|-37.107133401108|-37.357189510346|-38.119260915121|-38.119260915121|-38.325626024003|-38.325626024003|-38.768264276446|-39.660994072831|-39.660994072831|-39.688169712114||-39.688169712114|-39.688169712114|-41.785628047572|31.673478745767|30.355640039784|29.97809114494|29.52863322406||28.454556477389|26.898898880042|24.554857033665|24.063877920503|22.570534021981|22.273063535301|22.092338953645|21.428030408747||21.428030408747|21.428030408747|21.428030408747|21.428030408747|21.428030408747|21.428030408747|21.428030408747||21.428030408747|21.428030408747|21.428030408747|21.428030408747|21.428030408747|20.751140905171|-23.25907657924|-23.25907657924|-23.25907657924|-23.25907657924|-23.419345368304|-23.419345368304|-23.419345368304|-23.419345368304|-23.419345368304|-23.419345368304|-23.419345368304|-23.419345368304|-23.419345368304|-23.419345368304|-23.419345368304|-23.419345368304|-23.419345368304|-23.419345368304|-23.419345368304|-24.022372340006|-24.085040091191|-24.11926428335|-24.535871468839|-24.595674791664|-24.662122928136|-25.103639508876|-25.82299603532|-26.186506367505|-26.718727134847|-26.718727134847|-26.718727134847|-26.718727134847|-26.718727134847|-26.718727134847|-26.718727134847|-26.718727134847|-26.841312857892|-27.140935443536|-27.697182892313|-28.086454442861|-28.361011032399|-28.560991563638||-28.560991563638|-28.560991563638|-28.560991563638|-28.560991563638|-28.560991563638|-29.558279344594|-30.219704439414|-30.240838112376|-30.240838112376|-30.621048566929|-30.621048566929|-30.621048566929|-30.706041889314|-30.968531896076||-30.968531896076|-30.968531896076|-30.968531896076|-30.968531896076|-30.968531896076|-31.184738690546|-31.661919548435|-32.252040494728|28.59357574085|28.59357574085|28.59357574085|28.59357574085|28.59357574085|28.59357574085|28.59357574085|28.082885716796|27.136872263352||26.072127204913|25.357536481241|25.318238326596|25.318238326596|25.318238326596|25.318238326596|25.318238326596|25.318238326596|23.95906307151||23.95906307151|23.95906307151|23.35830976621|23.058489716226|22.730630650681|22.730630650681|22.730630650681|22.730630650681|22.730630650681|22.730630650681|22.730630650681|22.730630650681|22.730630650681|22.730630650681|22.730630650681|22.730630650681|22.730630650681|22.730630650681||22.730630650681|21.595738480005|||20.660600967965|20.660600967965|20.660600967965|20.660600967965|20.660600967965|20.660600967965|20.660600967965|20.660600967965|20.660600967965|20.660600967965|20.660600967965|20.512578832251|20.512578832251|20.512578832251|20.512578832251|20.512578832251|20.512578832251|20.512578832251|20.512578832251|20.512578832251|20.512578832251|20.512578832251|20.512578832251|20.512578832251|-24.191509017334|-24.191509017334|-24.191509017334|-24.191509017334|-24.191509017334|-24.191509017334|-24.191509017334|-24.469595212853|||-24.469595212853|-24.469595212853|-24.469595212853|-24.469595212853|-24.469595212853|-24.469595212853|-24.469595212853|-24.469595212853|-24.469595212853|-24.469595212853|-24.469595212853|-24.469595212853|-24.469595212853|-24.469595212853|-24.469595212853|-25.020454056965|-25.153164051095|-25.937943403499|-26.807197403661|-27.182013537875|-27.674735734188|-27.921126644949|-27.921126644949|-28.340728328338|-28.602517243037|-28.602517243037|-28.602517243037|-28.602517243037|-28.602517243037||-28.602517243037|-28.602517243037|-28.602517243037|||-28.602517243037|-28.602517243037|-28.602517243037|-28.602517243037|-29.16961115556|-29.16961115556
09573|13896|/equities/alpha-bank|MSCI_EEM||-1.597618543975|1.4779111280802|1.4779111280802|1.4779111280802|1.4779111280802|1.4779111280802|1.4779111280802|1.4779111280802|1.4779111280802|1.4779111280802|1.4779111280802|1.4779111280802|1.4760122646627|1.46384704662|1.4188855417639|1.3533450771339|-1.4880498292563|-1.4880498292563|-1.4880498292563|-1.4880498292563|-1.4880498292563|-1.4880498292563|-1.5038424195736|-1.5038424195736||-1.5038424195736|-1.527769360486|-1.552021520605|-1.5573414691822|-1.5573414691822|-1.5573414691822|-1.5573414691822|-1.5573414691822|-1.5573414691822|-1.5573414691822|-1.5573414691822|-1.5711015869662|-1.5810266646687|-1.5810266646687|-1.5854018169427|-1.5854018169427|-1.5854018169427|-1.6036686718225|-1.6477151777744|1.5419551694999|1.5419551694999|1.5419551694999|1.5261168308401|1.5214631499344|-1.6006558945822|-1.6006558945822|-1.6006558945822|-1.6006558945822|-1.6006558945822|-1.6006558945822|-1.6006558945822|-1.6006558945822|-1.6085065527147|-1.6264239663753|-1.6404988826285|-1.6494431827874|-1.6496027124776|-1.6496027124776|-1.6596281651461|-1.6596281651461|-1.6596281651461|-1.6650590172304|-1.6740685917762|-1.6740685917762|-1.6740685917762|-1.6740685917762|-1.6740685917762|-1.6740685917762|-1.6740685917762|-1.6740685917762|-1.6740685917762||-1.6740685917762|-1.6740685917762|-1.6740685917762|-1.6740685917762|-1.6740685917762|-1.6740685917762|-1.6740685917762|-1.6740685917762|1.5895955618224|1.5895955618224|1.5895955618224|1.5895955618224|1.5895955618224|1.5895955618224|1.5895955618224|1.5895955618224|1.5895955618224|1.5698186201822|1.5698186201822|1.5698186201822|1.5698186201822|1.5698186201822|1.5698186201822|1.5236546281396|1.5236546281396|1.5236546281396|1.5236546281396|1.5083106495074|1.4939563315369|1.4736736528583|1.4388040891961|-1.6052004884116|-1.6052004884116|-1.6052004884116|-1.6052004884116|-1.6052004884116|-1.6373893895008||-1.65876601562|-1.6779698239864|-1.6779698239864|-1.6779698239864|-1.6779698239864|-1.679881920541|-1.679881920541|-1.679881920541|-1.679881920541|-1.679881920541|-1.679881920541|-1.679881920541|-1.679881920541|-1.679881920541|-1.6942677832982|-1.6942677832982|-1.724269771724|-1.7663552166677|1.6304400940463|1.6304400940463|1.6304400940463|1.6304400940463|1.6304400940463|1.6304400940463|1.6238223071148|1.5771081773495|1.559592402429|1.5190193724308|1.5181509520828|1.5181509520828|1.5181509520828|1.5171671166807|1.5171671166807||||1.5171671166807||1.5171671166807|1.5171671166807|1.5171671166807|1.5171671166807|1.5171671166807|1.5075746459861|-1.6659446855856|-1.6659446855856|-1.6659446855856|-1.6659446855856|-1.6729000340257|-1.6729000340257|-1.6729000340257|-1.6729000340257|-1.6729000340257|-1.6729000340257|-1.6729000340257|-1.6729000340257|-1.7055679874109|-1.7055679874109|-1.7341589283597|||-1.7603987666911|-1.790498664307|1.6528151252441||1.6528151252441|1.6528151252441|1.6528151252441|1.6528151252441||1.6528151252441|1.6528151252441|1.6528151252441|1.6528151252441|1.6528151252441|1.6528151252441|1.6528151252441|1.6528151252441|1.6528151252441|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6458036182256|1.6276984874773|1.5585538418611|1.5492542685756|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.4961498411622|1.4881664550003|1.4656820132034|1.4656820132034|1.4656820132034|1.4656820132034|1.4656820132034||1.4656820132034|1.4656820132034|1.4656820132034|||1.4656820132034|1.4656820132034|1.4656820132034|1.4656820132034|1.4609970077551|1.4609970077551
09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|||369.76453827441|-191.70251304441|-212.94795889251|-236.5439543657|-262.76478260673|468.14835265039|460.16483627821|449.07204030913|439.58004478792|424.58893865324|404.70993183694|386.34436870771|368.71596523078|346.51773914532|321.8530434948|298.17004832755|270.5222759195|234.858084355|198.12009372778|-394.87000695459|306.19132559176|274.49036176862|-306.44559803868|386.26389107809|-174.91545435338|-551.42761594884|-553.19735105427|-554.05261228252|-554.83623586947|-557.98470652163|-558.04284755757|-558.04284755757|-559.60316395285|-560.8368488365|-562.92983204056|-565.03314671173|-565.70918566031|-565.70918566031|-565.70918566031|-565.70918566031|-582.6768729559|-584.52985883989|-586.8665098221|-588.52286296981|-588.52286296981|-588.52286296981|-588.52286296981|-588.52286296981|575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955||575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955|575.17266113955|573.0807345995|572.20081622167|572.05646246852|570.17384718724|-589.91422116855|-589.91422116855|-589.91422116855|-589.91422116855|-589.91422116855|-589.91422116855|-589.91422116855|-589.91422116855|-589.91422116855|-589.91422116855|-589.91422116855|-589.91422116855|-589.91422116855|569.56886275488|569.56886275488|567.85429194987|566.36294880803|566.36294880803|566.36294880803|566.36294880803|566.36294880803|566.36294880803|566.36294880803|566.36294880803|566.36294880803|566.36294880803|566.36294880803|566.36294880803|565.01438756448|563.3325772401|563.3325772401|560.75841915567|-578.07624258482||-578.07624258482|-578.07624258482|-578.41804731647|-578.79783035163|-579.85534611312|-579.85534611312|-580.48881496999|-580.48881496999|-580.48881496999|-583.98757218888|-585.04174687653|-585.43527430726||||-589.26141589696|-591.99907855672|-591.99907855672|-591.99907855672|-591.99907855672|-591.99907855672|-593.77675395191|-594.14083772434|-595.83795233025|-595.83795233025|-595.83795233025|-595.83795233025|-595.83795233025|-595.83795233025|-598.11996204424|-598.11996204424|-598.11996204424|-598.9666244936|-604.57402721511|588.29257529321|588.29257529321|588.29257529321|588.29257529321|588.29257529321|583.88063921467|-593.330861033|-593.330861033|-593.330861033|-593.330861033|-593.330861033|-593.330861033|-593.330861033|-593.330861033|-593.330861033|-593.330861033|-593.330861033|-593.330861033|-593.330861033|-593.330861033|-593.330861033|-593.330861033|-593.330861033|-593.330861033|-593.330861033|-593.330861033||||-593.330861033|-593.330861033||-598.09038812694|-599.60878628688|-600.45588884306|-600.92210780197|-601.26101214343|-601.26101214343|-601.26101214343|-601.26101214343|-601.26101214343|-601.66111063354|-602.52566776665|-606.31464577154|585.96668845721|585.96668845721|585.96668845721|585.96668845721|585.96668845721|585.96668845721|585.96668845721|585.96668845721|585.96668845721|585.96668845721|585.96668845721|585.96668845721|585.96668845721|585.96668845721|585.92522336717|||577.6502725998|-601.11180981466|-601.11180981466|-601.11180981466|-601.11180981466|-601.11180981466|-601.11180981466|-601.11180981466|-601.11180981466|-601.11180981466||-601.11180981466|-601.11180981466|-601.11180981466|-602.63313591123|-602.63313591123|-607.33569666677|-608.13148395302|586.10972952315|586.10972952315|586.10972952315|585.82413455588|581.66707260621|581.66707260621|581.66707260621|581.66707260621|581.66707260621|581.66707260621|581.66707260621|580.523937146|574.8971582167|572.05851848839|571.62447217568|570.98553142133|562.98838954041|557.02011969145|557.02011969145|553.6051188846|||549.39125690411|547.99302190919|547.99302190919|547.99302190919|547.99302190919|547.96815403768|547.96815403768|||
09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH||-14.94911314369|-14.94911314369|-15.044090175344|-15.044090175344|-15.338989257496|-15.675694685031|-15.675694685031|-15.675694685031|-15.675694685031|-15.675694685031|-16.127438736016|-16.167153676411|-16.280968715427|-16.280968715427|-16.280968715427|-16.280968715427|-16.280968715427|-16.286042597496|-16.286042597496|-16.286042597496|-16.286042597496|-16.286042597496|-16.612270199153|-16.715693032754|-16.715693032754|-16.715693032754|-16.912991881384|-17.137300003395|-17.137300003395|-17.137300003395|-17.230333209949|-17.427036683777|14.631161530156|14.631161530156|14.631161530156||14.631161530156|14.631161530156|14.631161530156|14.631161530156|14.247530376481|14.247530376481|14.247530376481||14.247530376481|13.668367186704|13.158477802235|13.158477802235|12.904922148435|12.904922148435|12.904922148435|12.311025033227||11.880028073249|11.764475204611|11.581639398098|11.548923684736|11.548923684736|11.548923684736|11.548923684736||11.548923684736|11.473486566715|11.473486566715|11.162763065952|11.056403260384|10.905189543783|10.905189543783|10.563543617526|10.428166460489|10.428166460489|10.428166460489|-11.161347720276|-11.161347720276|-11.161347720276|-11.161347720276|-11.161347720276|-11.161347720276|-11.161347720276|-11.161347720276|-11.161347720276|-11.161347720276|-11.315386027375|-11.471957711868|-11.471957711868|-11.768841827901|-11.985832164687|-11.985832164687|-11.985832164687|-12.147520437383|-12.147520437383|-12.147520437383|-12.431688934061|-12.738011096108|-12.738011096108|-13.032234746205|-13.057410434797|-13.057410434797|-13.057410434797|-13.057410434797|-13.057410434797|-13.057410434797|-13.057410434797|-13.057410434797|-13.076011979928|-13.225568864467|-13.44952122119|-13.538356319036|-13.559284809525||-13.781428102316|-13.850475421284|-13.952750434185|-14.195277997416|-14.403642253259|-14.84293564622|-15.246595582083|-15.358827440602|-15.358827440602|-15.358827440602|-15.624253264911|-16.020559418652|-16.020559418652|14.323223995077||14.323223995077|14.323223995077|14.323223995077|14.323223995077|14.323223995077|14.323223995077|14.323223995077|14.323223995077|14.323223995077|14.156041581428|14.156041581428|14.156041581428|14.053379861288|14.05153273628|13.779480659144|13.590534063596|13.534362429476||13.534362429476|13.468101700266|13.468101700266|13.342335180132|13.325928056337|13.110833890287|13.110833890287|13.110833890287|-14.446429530044||-14.446429530044|-14.446429530044|-14.446429530044|-14.446429530044|-14.446429530044|-14.446429530044|-14.446429530044|-14.446429530044|-14.446429530044|-14.446429530044|-14.454921235928|-14.624357318756|-14.75928735301|-14.75928735301|-14.75928735301|-14.75928735301|-14.75928735301|-14.75928735301||-14.75928735301|-14.75928735301|||-14.75928735301|12.505540778413|12.505540778413|12.505540778413|12.505540778413|12.505540778413|12.505540778413|12.505540778413|12.505540778413|12.505540778413|12.505540778413|12.505540778413|12.182823368989|12.069288126582|12.069288126582|11.752683416942|11.752683416942|11.752683416942|11.752683416942|11.447425965843|11.149361800681|10.977068847562|10.834555353182|-12.940182498087|-12.940182498087|-12.940182498087|-12.940182498087|-12.940182498087|-12.940182498087|-12.940182498087|-12.940182498087|-13.183536956696|||-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.914740486022|-14.534155813717|-14.73906248572|-14.977846712564|-15.122051921923|-15.407835288665|-15.636483293795|-15.645782160199|-15.645782160199|-15.740869071126|-16.068743098709|-16.368603349762|-16.617337466431|-16.790672508013|-16.790672508013||-16.790672508013|-16.790672508013|-16.790672508013|||-16.979636367969|-16.980707098834|-17.014824268984|-17.014824268984|-17.460466564882|-17.460466564882
09576|103249|/equities/synnex|MSCI_EEM||71.518078873635|71.518078873635|71.518078873635|71.518078873635|71.518078873635|71.518078873635|71.518078873635|71.518078873635|70.23675438881|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033||-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033||-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|||-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033|-74.166155795033||-74.234620177939|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-74.42048724391|-75.74224125617|-75.74224125617|-75.74224125617|-75.74224125617|-76.563600293721|-76.887330099305|||-77.491480346478|-77.562757381638|-77.827973646406|-77.827973646406|-77.827973646406|-77.827973646406|-77.827973646406|-77.827973646406|-77.827973646406|-78.335564217292|-78.335564217292|-78.335564217292|-78.98395981758|-79.84912610895|-79.84912610895|-79.84912610895|-80.082359376291|-80.424845023|-81.222047058569|-83.237712785328|-83.237712785328|-85.797454750896|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733||80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|80.047942660733|79.558825517676|78.909802570367|78.716453064839|76.890501540414|76.416045981561|76.416045981561|76.290052446961|75.322281344333|74.646976558808|73.807752494948||73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|||73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332|73.479459187332||73.349397655927|72.872716075358|72.872716075358|72.441906326542|72.279893629562|71.533215567813|71.082366951877|71.082366951877|69.555634910068||||||||69.555634910068|69.555634910068|69.555634910068|69.555634910068|69.555634910068|69.555634910068|69.555634910068|69.372927593082|68.864360940555|68.321510884607|67.618348224786|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102||67.386342208868|67.240382266581|66.844870965282|66.222077493976|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378
09577|103416|/equities/chang-hwa-bank|MSCI_EEM||-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-17.995496088846|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384||-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384||-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|||-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384||-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.04019649384|-18.066935597755|-18.066935597755|-18.066935597755|-18.285484273011|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108|-18.350658685108|-18.519936814477|-18.519936814477|-18.519936814477|-18.519936814477|-18.519936814477|-18.519936814477|-18.519936814477|-18.577815442802|-18.690823098508|-18.690823098508|-18.690823098508|-18.690823098508|-18.762776517681|-18.762776517681|||-18.821700590397|-18.821700590397|18.456093579052|18.456093579052|18.456093579052|18.456093579052|18.456093579052|18.348572790767|18.348572790767|18.344646843244|18.344646843244|18.344646843244|18.266274355042|18.245859885865|18.106511620077|17.993672821781|17.993672821781|17.993672821781|17.993672821781|17.993672821781|17.993672821781|17.959635917634|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543||17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.959415655543|17.91701218363|17.91701218363|17.91701218363|17.91701218363|17.91701218363|17.890144415544|17.890144415544|17.890144415544|17.890144415544|17.890144415544|-18.395740995174|-18.395740995174||-18.395740995174|-18.395740995174|-18.395740995174|-18.395740995174|-18.395740995174|-18.395740995174|-18.395740995174|-18.395740995174|-18.395740995174|-18.395740995174|-18.509157191123|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|||17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.88347634591|17.812196512104|17.627440632583|17.558266415863|17.498074706692|17.46583291471|17.46583291471|17.458745031445|17.458745031445|17.33749498801|17.299993350291|17.277770707104||17.272638905017|17.272638905017|17.272638905017|17.272638905017|17.272638905017|17.272638905017|17.272638905017|-17.66569951135|-17.66569951135||||||||-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.678555521237|-17.85950568966|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285||-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-18.034767582912|-18.116408298301|-18.137519919116|17.618559217839|17.618559217839
09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM||-2.8550191888679|-2.9194658607762|-2.9255175690431|-2.9344639094426|-2.9994472304|-2.9994472304|-2.9994472304|-2.9994472304|-2.9994472304|-2.9994472304|-2.9994472304|-2.9994472304|-3.0260524792819|-3.028947225693|-3.0688302422929|-3.0887338540163|-3.0887338540163|-3.0887338540163|-3.0887338540163|-3.0887338540163|-3.1480375949108|-3.1900417742424|-3.1906020174747|-3.2215527949516|-3.2215527949516|-3.2215527949516|-3.2828365495673|2.8793108779389|2.8793108779389|2.8793108779389|2.8793108779389|2.8793108779389|2.8793108779389|2.8793108779389|2.8793108779389||2.8793108779389|2.8793108779389|2.8793108779389|2.8793108779389|2.727914890658|-3.1094436565487|-3.1094436565487||-3.1094436565487|-3.1094436565487|-3.1094436565487|-3.1094436565487|-3.1094436565487|-3.1094436565487|-3.1094436565487|-3.1094436565487||-3.1094436565487|-3.1094436565487|-3.1094436565487|-3.1094436565487|-3.1382706738675|-3.1958563435039|-3.2642849273109||-3.3547610250472|-3.3830678162044|-3.5350753661732|-3.5706393450211|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|-3.6202963354955|3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1826068928892|3.1425392822786|3.1425392822786|3.1128214152173|3.0970237687247||3.046398937187|3.046398937187|3.046398937187|3.046398937187|3.0043320252734|2.9925911905851|2.9729267365612|2.9729267365612|2.9729267365612|2.9729267365612|2.9729267365612|2.9729267365612|2.8562057983332|2.8562057983332||2.812310176493|2.812310176493|2.812310176493|2.812310176493|2.812310176493|2.812310176493|2.812310176493|2.7897890335997|2.7797655801729|2.757517309184|2.6825546729318|2.6825546729318|2.6825546729318|2.6634625063698|2.6634625063698|2.6280400500818|2.6280400500818||2.622266781123|2.5997409420891|2.5141566150369|2.4464647168479|2.4464647168479|2.4464647168479|2.4464647168479|2.4464647168479|2.4464647168479||2.4464647168479|2.4464647168479|2.4464647168479|2.4464647168479|2.4464647168479|2.4464647168479|2.4464647168479|2.4071829048087|2.3907588551762|2.3480654900077|2.3250727195213|2.2894107597195|2.2894107597195|2.2843452710932|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398||2.2626717217398|2.2626717217398|||2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2626717217398|2.2190797072464|2.2061995380249|2.1724440249168|2.083826717664|2.0690842438482|2.0690842438482|2.0690842438482|||2.0690842438482|2.0595380386537|2.0392912854297|2.0392912854297|2.0392912854297|2.0392912854297|2.0392912854297|2.0392912854297|2.0392912854297|2.0392912854297|2.0282370204006|2.0282370204006|2.0282370204006|2.0282370204006|2.0282370204006|2.0282370204006|2.0282370204006|2.0282370204006|2.0282370204006|2.0269300004149|1.9782554595895|1.9717141617611|1.9717141617611|1.9717141617611|1.9717141617611|1.9696824671245|1.9507582586581|1.9397314038072|1.935257113222||1.891396827437|1.8632187125169|1.8457985715825|||1.8414428451281|1.8269141142141|-1.9547446920296|-1.9547446920296|-1.9547446920296|-1.9547446920296
09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH||-22.302164011311|-22.68851569528|-23.151986022085|-23.151986022085|-23.151986022085|-23.151986022085|-23.151986022085||-23.427763085995|-23.473454333102||-23.473454333102|-23.473454333102|-23.473454333102|-23.473454333102|-23.473454333102|-23.473454333102|-23.473454333102|-23.473454333102|-23.473454333102|-23.473454333102|-23.473454333102|-23.473454333102|-23.473454333102|-23.473454333102|-23.473454333102|-23.473454333102|-23.473454333102|-23.834393449134|-24.177083268341|-24.177083268341|-24.177083268341|-24.277244893879|-24.277244893879|-24.277244893879|-24.277244893879|-24.399716315634|-24.528095733015|-24.528095733015|-24.528095733015|-24.528095733015|-24.528095733015|-25.093822575018|-25.093822575018|-25.196468777574|-25.584410715011|-25.862677733001|-25.867194783905|-25.867194783905|-25.918862700704|24.156541747144|24.156541747144|24.156541747144|24.156541747144|24.156541747144|24.156541747144|24.156541747144|24.156541747144|24.156541747144|24.156541747144|24.156541747144|24.156541747144|24.134280130217|24.134280130217|24.134280130217|24.134280130217|24.134280130217|24.134280130217|24.134280130217|24.134280130217|24.134280130217|24.134280130217|24.134280130217|24.134280130217|24.134280130217|24.041884657354|23.314900553459|23.244777957857|22.740013961726|22.648369449966|22.411227591162|22.171388183838|21.810606073531|21.810606073531|21.810606073531|21.810606073531|21.765312273406|21.519712641397|21.488555388562|21.488555388562|21.488555388562|21.488555388562|21.488555388562|21.488555388562|21.488555388562|21.488555388562|21.440483045702|21.229749414793|21.156769882166|21.048231720586|21.048231720586|20.875876770703|20.596357515883|20.159266555123|20.087811032724|19.947356903764|-21.354345949994|-21.354345949994|-21.354345949994|-21.354345949994|-21.354345949994|-21.354345949994|-21.354345949994|-21.354345949994|-21.354345949994|-21.354345949994|-21.354345949994|-21.354345949994|-21.430198413914|-21.518242234196|-21.800528387456|-21.884411209308|-21.884411209308|-21.884411209308|-21.884411209308|-21.884411209308|-21.911006263203|-21.911006263203|-21.911006263203|-22.464412269004|-22.648010104903||-23.108527547792|-23.547781346114|-23.547781346114|-23.574689492297|-23.574689492297|-23.574689492297|-23.574689492297|-23.574689492297|-23.574689492297|-23.574689492297|-23.574689492297|-23.574689492297|-23.574689492297|-23.574689492297|-23.574689492297|-23.574689492297|-23.574689492297|-23.574689492297|-23.574689492297|-23.574689492297||-23.574689492297|-23.574689492297|-23.574689492297|-23.574689492297|-23.705797311014|-23.918156540335|-24.234778311452|-24.456975198013|-24.478750785438|-24.558383818299|-24.720264827577|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293||-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-24.743734329293|-25.428984608198|23.129724623538|23.129724623538|23.129724623538|22.739138313771|22.444264808115|22.444264808115|22.380156321455|22.333563481359|22.215212992593|22.074274252702|21.702202159883|21.008664244847|21.008664244847|21.008664244847|21.008664244847|21.008664244847|||21.008664244847|21.008664244847|21.008664244847|20.80656789625|20.80656789625|20.80656789625|20.80656789625|20.80656789625|20.468644333842|20.468644333842|20.468644333842|20.468644333842|20.234303581453|20.023384867349|20.023384867349|20.023384867349|20.023384867349|20.023384867349|20.023384867349|20.023384867349|20.023384867349|20.023384867349|20.023384867349|20.023384867349|20.023384867349|20.023384867349|20.023384867349|20.023384867349|19.784077561254|||19.784077561254|19.784077561254|19.784077561254||19.784077561254|19.784077561254|19.784077561254|19.784077561254|19.784077561254|19.784077561254
09580|101623|/equities/united-tractor|MSCI_EEM||-27876.881308899|-27876.881308899||-27876.881308899|-27876.881308899|-27876.881308899|-27876.881308899|-27876.881308899|-27876.881308899|-27876.881308899|-27876.881308899|-27876.881308899|26029.820059597|26029.820059597|26029.820059597|26029.820059597|25779.253159996|25779.253159996|25682.051659802|25682.051659802|25682.051659802|25675.890733114|-27364.997914813|-27364.997914813|-27364.997914813|-27364.997914813|-27364.997914813|-27364.997914813|-27364.997914813|-27364.997914813|-27364.997914813|-27364.997914813|-27364.997914813|-27364.997914813|-27641.664349792|-27728.238166435|-27875.820184928|-27973.133538809|-28043.759487566|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971|-28124.20728971||-28124.20728971|-28145.471962604|-28145.471962604|26328.223523205|26328.223523205|26328.223523205|26328.223523205|26328.223523205|26328.223523205|26013.303914672|25923.410719715|25923.410719715|25923.410719715|25534.345244128|25304.828049031|24965.086721145|24220.929690161|-26086.046673012|-26086.046673012|-26086.046673012|-26086.046673012|-26086.046673012|-26086.046673012|-26086.046673012|-26086.046673012|-26086.046673012|-26086.046673012|-26086.046673012|-26086.046673012|24294.853120048|24294.853120048|24294.853120048|24062.336800053|23859.201638256|23859.201638256|23859.201638256|23859.201638256|23859.201638256|23859.201638256|23859.201638256|23272.724042507|22858.582269452|22678.980299391|22622.478110435|22523.487460304|22523.487460304|22523.487460304|22523.487460304|22523.487460304|22483.04162256|22310.324025067|22226.748916741|21428.332129712|-22829.146745287|-22829.146745287|-22829.146745287|-22829.146745287|-22829.146745287|-22829.146745287|-22829.146745287|-22829.146745287|-22829.146745287|-22829.146745287|||-23076.829716985|-23360.746564179|-23360.746564179|-23566.107293533|-23682.351941296|-23682.351941296|-23682.351941296|-23682.351941296|-23682.351941296|-23682.351941296|-23682.351941296|-23682.351941296|-23788.724379218|-23827.460676195|-23827.460676195|||-23827.460676195|-23827.460676195|-23827.460676195|-23827.460676195|-23936.067417994|-24049.57807681|-24049.57807681|-24049.57807681|||-24212.031196455|-24388.367996061|-24652.353328957|-26079.929937775|-26079.929937775||-26079.929937775|-26079.929937775|-26079.929937775|-26427.699930861|24282.692964296|24282.692964296|24282.692964296|24282.692964296|24282.692964296|24282.692964296|24102.992182551|||||||23967.213536168|23784.403929076|23625.726587862|23518.137014691|23518.137014691||23518.137014691|23518.137014691|23518.137014691|23518.137014691|23518.137014691|23518.137014691|23238.207794102|23073.008660113|23020.009622348|22992.260918611|22992.260918611|22992.260918611|||22992.260918611|22992.260918611|22992.260918611|22969.178798457|-24023.54920686|-24023.54920686|-24023.54920686|-24023.54920686|-24023.54920686|-24023.54920686|-24051.1657854|-24097.466783814|-24097.466783814|-24097.466783814|-24184.729986884|-24184.729986884|-24184.729986884||-24184.729986884|-24184.729986884|||-24184.729986884|-24184.729986884|-24205.255540982|-24315.561712203|-24347.050197174|-24347.050197174|-24347.050197174|-24347.050197174|-24347.050197174|-24347.050197174|-24347.050197174|-24692.555774637|23129.699233455|23129.699233455|23129.699233455|23129.699233455|23129.699233455|22846.888037172|22265.986707969|22039.985231076|21934.183403561|21934.183403561|21934.183403561|21934.183403561|21833.814892845|21593.75295413|21593.75295413||-22805.094696735|-22805.094696735|-22805.094696735|||-22805.094696735|-22805.094696735|-22805.094696735|-22805.094696735|-22805.094696735|-22805.094696735
09581|101899|/equities/weibo-corp|MSCI_EEM||8.4890891456344||8.2708322100881|-9.3050089531924|-9.3050089531924|-9.3050089531924|-9.3050089531924|-9.3050089531924|-9.3050089531924|-9.3050089531924|-9.3050089531924|-9.3050089531924|-9.4494541677928|-9.6227271328475|-9.8646968481835|-10.060163775848|-10.133591482873|-10.133591482873|-10.146100029821|-10.146100029821|-10.198722823323|-10.202192129759|-10.432924484212|-10.432924484212|-10.432924484212|-10.432924484212|-10.432924484212|-10.549059864532|-10.549059864532|-10.549059864532|-10.669136584848|-10.669136584848|-11.179596120616|-11.270662341405|-11.70851372115|-11.989182031068|-12.043496134733|-12.043496134733|10.09361524585|10.09361524585|9.5784919533801|9.5784919533801|9.5784919533801|9.1572925055557|9.1572925055557|8.509769170873|8.1086325837425|7.6679157034913|7.6679157034913|-7.82058835439|-7.82058835439|-7.82058835439|-7.82058835439|-7.82058835439|-7.82058835439|-7.8469078629364|-7.8469078629364|-7.8469078629364|-7.8469078629364|-7.8504533336284|-8.0668927614029|-8.1040649316114|-8.1040649316114|-8.161683283625||-8.331152033877|-8.331152033877|-8.3357246982517|7.4963196379488|7.4963196379488|7.4963196379488|7.4963196379488|7.4963196379488|7.4963196379488|7.4963196379488|7.2708665643076|7.1594635400725|7.1594635400725|7.1594635400725|7.0780152119478|-8.1084846641665|-8.1084846641665|-8.1084846641665|-8.1084846641665|-8.1084846641665|-8.2155385178598|-8.3617096921109|-8.3713697205236|-8.3713697205236|-8.5048554484767|-8.5145615808083|-8.5801182843925|-8.6190214308688|-8.6190214308688|-8.6190214308688|-8.6190214308688|-8.6190214308688|-8.6190214308688|-8.6190214308688|-8.6190214308688|-8.6190214308688|-8.6190214308688|-8.6190214308688|-8.6190214308688|-8.6190214308688|-8.6190214308688||-8.6190214308688|-8.6190214308688|-8.6190214308688|-8.6190214308688|-8.8155792987556|-8.9620325870216|-9.079802978051|-9.079802978051|-9.079802978051|-9.079802978051||-9.079802978051|-9.079802978051|-9.2092263301349|-9.2780990734919|-9.2780990734919|-9.2780990734919|-9.2780990734919|-9.2780990734919|-9.4239987946466|-9.5972210143358|-9.6463570831386|-9.8604398350935|-9.8604398350935|-9.8604398350935|-9.8604398350935|-10.105326558953||-10.105326558953|-10.235205764394|-10.235205764394|8.8842797312691|8.8842797312691|8.8842797312691|8.8842797312691|8.8842797312691|8.8842797312691|8.8842797312691|8.8842797312691|8.8842797312691|8.8842797312691|8.8842797312691|8.8842797312691|8.4408666859682|8.1012407685447|7.8974864765487|7.8974864765487|7.8974864765487|-8.8184822090735|-8.8184822090735|-8.8184822090735|-8.8184822090735|-8.8184822090735|-8.8184822090735|-8.8184822090735|-8.8184822090735|-8.8184822090735|-8.9594246555556|-9.0168605832247|-9.1401206331676|-9.1401206331676|-9.1401206331676|-9.1401206331676|-9.1603936682036|-9.1603936682036|-9.1603936682036|-9.1603936682036|-9.1603936682036||-9.1603936682036|-9.1603936682036|-9.1603936682036|-9.1603936682036|-9.1654361629807|7.8483492882524|7.8483492882524|7.8483492882524|7.8483492882524|7.8483492882524|7.8483492882524|7.8483492882524|7.761651360489|-8.6805635411569|-8.6805635411569|-8.6805635411569|-8.6805635411569|-8.6805635411569|-9.0375334641479|7.6100657935025|7.6100657935025|7.6100657935025|7.6100657935025|7.6100657935025|7.6100657935025|7.6100657935025|7.6100657935025|7.6100657935025||7.6100657935025|7.5115245707699|7.2435911372711|7.2181538067985|7.2181538067985|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.3558757119965|-8.5856898419936|-8.6021117229019|-9.0616294828559||-9.2878328301172|-9.2878328301172|-9.7086448114957|-9.7841405252445|9.0018973858796|9.0018973858796|9.0018973858796|9.0018973858796|9.0018973858796||9.0018973858796|-9.9094713402152|-9.9094713402152|-9.9094713402152||-9.9094713402152|-9.9094713402152|-9.9094713402152|-9.9094713402152|-9.9094713402152|-9.9094713402152
09582|980706|/equities/intouch-holdings-be|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||2.4518763470791|2.4298626237603|2.3876251703602|2.3757100730892|2.3757100730892|2.3319001098204|2.3176667844508|2.3069959995744|2.3069959995744|2.2845866716561|2.2845866716561|2.2845866716561|2.2845866716561|2.2845866716561|2.2195406662818|-2.3466794831767|-2.3466794831767|-2.3466794831767|-2.3596438680771|-2.4029408317048|-2.4029408317048|-2.4029408317048|-2.4410453484278|-2.4578281691583|2.2124131994212|2.1215701982671|2.0839669092159|2.0821854387897|2.0595144001481|2.0595144001481|2.0595144001481|2.0595144001481|2.0482943987011|2.0482943987011|2.0482943987011|2.0482943987011|2.0482943987011|2.0482943987011|2.0482943987011|2.0482943987011|2.0482943987011|2.0482943987011|1.9869936942126|1.9855486153525|1.8988254716565|1.8988254716565|1.8792505320101|1.8702783646615|1.86419817501|1.8429979780613|1.8274666590085|1.8274666590085|1.8210739937746|-1.93760259777|-1.93760259777|-1.93760259777|-1.93760259777|-1.93760259777|-1.93760259777|-1.93760259777|-1.93760259777|1.8047408688037|1.8047408688037|1.8047408688037|1.8047408688037|1.8047408688037|1.8047408688037|1.8024898489282|1.7921620536425|1.7921620536425|1.7921620536425|1.7921620536425|1.7921620536425|1.7921620536425|1.780446972447|1.780446972447|1.7482744344929|1.7308604263442|1.6731782779845|-1.7353575046689|-1.7416288127503|-1.7416288127503|-1.7416288127503|-1.7484765240441|-1.7544183211073|-1.7621314278957|-1.7684338281327|-1.7684338281327|-1.7780047505203|-1.7780047505203|-1.7799312332464|-1.7799312332464|-1.7799312332464|-1.7799312332464|-1.7799312332464|-1.7799312332464|-1.7799312332464|-1.79881246655|1.7222931020198|1.7222931020198|1.7222931020198|1.7222931020198|1.7069923472335|1.6961026138653|-1.746676753007||-1.746676753007|-1.746676753007|-1.7561958649175|-1.7561958649175|-1.7561958649175|-1.7598090702474|-1.7598090702474|-1.7598090702474|-1.7781211992303|-1.8012457578491|1.7135860337382|1.7135860337382|1.7135860337382|1.7089844824611|1.6962154134481|1.6962154134481|-1.7614625049264|-1.7614625049264|-1.777180547254|-1.7885339334461|-1.7911488165295|||-1.8140542231043|-1.8156158087475|-1.8167953488807|-1.8253281643634|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8260214829388|-1.8351940963089|-1.8351940963089|-1.8351940963089|-1.8479934371643|-1.8622149270037|-1.8769054723292|-1.8804505348768|-1.8853092827137|-1.8853092827137|-1.8908992120222|-1.914642363609|-1.914642363609|-1.914642363609|-1.9290470611399|1.8536588896267|1.8536588896267|1.8536588896267|1.8536588896267|1.8536588896267|1.8536588896267|1.8536588896267|1.8439002134878|1.8439002134878|1.8439002134878|1.8439002134878|1.8288960623864|1.8288960623864|1.8288960623864|-1.910930755818|-1.910930755818|-1.910930755818|-1.9121452868913|-1.9134947658616|-1.924994177403|-1.9263423642552|-1.9263423642552|-1.9263423642552|-1.9263423642552|-1.9263423642552|-1.9263423642552|-1.9263423642552|1.8662724181736|1.8662724181736|1.8662724181736|1.8441915958815||1.8204146509497|1.8204146509497|1.8204146509497|||1.8204146509497|1.8204146509497|1.8126829470891|1.7929810645071|-1.8495303965522|-1.8495303965522
09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM||-23.973372557359|-23.973372557359|-23.973372557359|-24.005968202703|-24.454965288499|-25.013908908662|-25.013908908662|-25.013908908662|-25.104343359003|-25.463160029528|-25.781051927866|-25.781051927866|-25.781051927866|-25.781051927866|-25.781051927866|-25.781051927866|-25.781051927866|-25.781051927866|-25.781051927866|-25.781051927866|-26.284501718218|-27.018890352972|-27.52932397075|-28.602025786457|-28.77725017448|-29.025000500332|-29.025000500332|-29.053647962978|-29.053647962978|-29.053647962978|-29.053647962978|-29.053647962978|-29.337386519567|-30.338439137426|-30.338439137426||-32.167710364623|-33.141900235595|24.791790030398|24.791790030398|19.282543418582|18.84727601379|18.84727601379||17.644195761613|16.426883395438|15.700981546248|15.589978881241|-17.026371636818|-17.026371636818|-17.026371636818|-17.026371636818||-17.026371636818|-17.026371636818|-17.026371636818|-17.026371636818|-17.026371636818|-17.488191197129|-17.739101592933||-18.097890474438|-18.364322452676|-18.905913755775|-18.951020880982|-18.951020880982|-18.951020880982|-18.98891138638|-19.263609288174|-19.263609288174|-19.263609288174|-19.44178769107|-19.773098383958|-20.337886716055|-20.692095969703|-21.157885364455|-21.285428581152|-21.293564721763|-21.293564721763|-21.293564721763|-22.417116097407|-22.417116097407|-22.417116097407|-22.417116097407|-22.469017907201|-23.080019973184|-23.468258501115|-23.468258501115|-23.468258501115|-24.241429336059|-24.241429336059|-24.251037840262|-24.251037840262|-24.251037840262|-24.251037840262|-24.251037840262|-24.251037840262|-24.251037840262|-24.251037840262|-24.251037840262|-24.251037840262|-24.251037840262|-24.251037840262|-24.251037840262|-24.251037840262|-24.251037840262|-24.452207994332|-24.452207994332|-24.855231126006||21.585888607562|21.585888607562|21.585888607562|21.585888607562|21.585888607562|21.585888607562|21.585888607562|21.05376501355|20.790294862162|20.234251761975|20.234251761975|20.234251761975|19.439097180209|19.439097180209||19.439097180209|18.97955223172|17.491169994066|17.289768987909|17.289768987909|17.289768987909|17.289768987909|17.289768987909|17.289768987909|16.617571037497|16.617571037497|16.617571037497|16.617571037497|16.577300885746|16.557001594513|16.045558191902|15.832540237323||15.832540237323|15.694494438043|15.694494438043|14.631323041072|14.631323041072|14.631323041072|14.509247821294|14.44138674573|-15.986544254773||-15.986544254773|-15.986544254773|-15.986544254773|-15.986544254773|-15.986544254773|-15.986544254773|-15.986544254773|-15.986544254773|-15.986544254773|-15.986544254773|-16.210604909784|-16.541783548865|-16.845314742761|-16.897006160155|-16.897006160155|-16.897006160155|-16.897006160155|-17.089607935733||-17.089607935733|-17.089607935733|||-17.089607935733|-17.102897623718|15.280757386043|15.280757386043|15.280757386043|15.280757386043|15.280757386043|15.280757386043|15.280757386043|15.280757386043|15.280757386043|15.280757386043|14.918619851883|14.595133601091|14.357270254428|14.357270254428|14.357270254428|14.357270254428|14.357270254428|14.064744858537|13.774737605061|13.774737605061|13.774737605061|-17.131864610282|-17.131864610282|-17.131864610282|-17.131864610282|-17.131864610282|-17.131864610282|-17.131864610282|-17.131864610282|-17.131864610282|||-17.131864610282|-17.131864610282|-17.131864610282|-17.131864610282|-17.131864610282|-17.373166461745|-17.373166461745|-17.591296403451|-18.590329400747|-19.155052079575|-19.155052079575|-19.155052079575|-19.155052079575|-19.155052079575|-19.342280482602|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111||16.840084514111|16.840084514111|16.840084514111|||16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.325650066236
09584|950590|/equities/momo.com-inc|MSCI_EEM||358.90072241307|358.90072241307|358.90072241307|358.90072241307|357.77633813001|-382.52507213571|-382.52507213571|-383.75008015078|-385.58342238976|-386.22027455526|-386.22027455526|-386.34936282309|-386.34936282309|-386.34936282309|-386.34936282309|-386.34936282309|-386.34936282309|-386.34936282309|-386.63818091454|-389.89654950323|-389.89654950323||-389.89654950323|-389.89654950323|-389.89654950323|-389.89654950323|-390.49616611469|-396.80129568299|-398.22366186999|-399.4707354111|-401.63415045678|378.24834670715|378.24834670715|378.24834670715|378.24834670715|378.24834670715||378.24834670715|378.24834670715|378.24834670715|378.24834670715|||378.24834670715|378.24834670715|378.24834670715|378.24834670715|-395.31157660508|-395.31157660508|-395.31157660508|-395.31157660508|-395.31157660508|-395.31157660508||-395.31157660508|-395.31157660508|-395.31157660508|-395.31157660508|-395.31157660508|-395.70730733898|-398.81367482109|-401.15268496431|-401.15268496431|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-403.63723830105|-414.47775884592|-414.47775884592|-414.47775884592|-414.47775884592|-414.47775884592|-414.47775884592|||-414.47775884592|-414.47775884592|-426.88156545367|-426.88156545367|-426.88156545367|-426.88156545367|-426.88156545367|-426.88156545367|-426.88156545367|-426.88156545367|-430.56285050408|-434.68094500453|-436.75660556059|-439.89622840066|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689|415.65141540689||415.65141540689|415.65141540689|415.65141540689|410.91823934099|408.52026593443|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901|405.99799376901||401.41443752112|397.73826391236|386.59807101373|378.83119001525|-406.77885783134|-406.77885783134|-406.77885783134|-406.77885783134|-406.77885783134|-406.77885783134|-407.72650870149|-410.60141579774|-410.60141579774|-410.60141579774|-410.60141579774|-410.60141579774|-410.60141579774|||-410.60141579774|-410.60141579774|-410.60141579774|-410.60141579774|-410.60141579774|-410.60141579774|-412.5015731086|-414.69619234289|-421.60688038099|-422.27701281604|-422.27701281604|-430.28001424004|-431.81174597536|-431.81174597536|-435.01305108374|-436.89882849844|-436.89882849844|-437.77647610938|-439.6683067882|-446.15922976466|408.57364652853|408.57364652853|408.57364652853|408.57364652853|408.57364652853||408.57364652853|408.57364652853|408.57364652853|408.57364652853|408.57364652853|408.27627392059|408.08474880066|-443.37993975228|-443.37993975228||||||||-459.83882194697|-466.18064437898|-466.18064437898|-469.0062715322|-471.59030170244|-476.54477966938|-477.1273886136|-477.1273886136|-477.1273886136|-477.1273886136|-478.67954542332|-478.67954542332|-478.67954542332|-485.11616158147|-491.1404822791|-491.1404822791|-491.1404822791|-500.90609142123|-511.97899046803|-517.78221163114|-519.53579070127|-520.15087855697|-523.22319839663|-525.4702204407|-527.11077315568||-527.11077315568|-527.11077315568|-527.11077315568|-527.11077315568|-529.55033722924|-529.55033722924|-531.4448191436|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737
09585|103711|/equities/powertech-tech|MSCI_EEM||-130.71850039995|-132.49277822216|-134.35308691352|-134.86002425471|-134.86002425471|-134.86002425471|-134.86002425471|-135.41361351812|-135.41361351812|-135.41361351812|-135.77759055984|-135.77759055984|-135.77759055984|-136.0054657179|-136.0054657179|-136.0054657179|-136.0054657179|-136.0054657179|-136.0054657179|-136.0054657179|-136.0054657179||-138.867184131|-139.68576014556|-143.84528905062|-143.92977501845|-143.92977501845|-143.92977501845|-143.92977501845|-143.92977501845|-143.92977501845|-143.92977501845|-143.92977501845|-144.99046298575|-144.99046298575|-145.40606998416||-145.41798763477|-145.41798763477|-147.32554181641|-147.38949090712|||-147.55233707093|-147.55233707093|-147.55233707093|-147.55233707093|-147.55233707093|-147.55233707093|-147.55233707093|-147.55233707093|-147.55233707093|-147.55233707093||-147.55233707093|-147.55233707093|-147.55233707093|-147.55233707093|-147.55233707093|-148.4748189677|-151.33313218633|-153.63966936584|-153.63966936584|-156.87438499287|-156.87438499287|-156.87438499287|-156.87438499287|-156.87438499287|-156.87438499287|-156.87438499287|-156.87438499287|-160.08264999207|-160.69291970261|-160.69291970261|-160.69291970261|-160.69291970261|-160.69291970261|-160.69291970261|-160.69291970261|-160.69291970261|-160.69291970261|-160.69291970261|-162.1950201682|-162.1950201682|-162.1950201682|-173.55002240911|-180.33335823234|-191.20373136927|-195.1985904103|-205.60954490033|181.4500044317|||181.4500044317|181.4500044317|181.4500044317|181.4500044317|181.4500044317|181.4500044317|178.20325321095|178.20325321095|178.20325321095|178.20325321095|176.58694801217|-198.66666709168|-198.66666709168|-198.66666709168|-198.66666709168|-198.66666709168|180.75141688816|180.75141688816|180.75141688816|180.75141688816|180.75141688816|180.75141688816|180.75141688816|180.75141688816|178.19601876462|172.374485072|172.374485072|172.374485072|172.374485072|172.374485072|172.374485072||172.374485072|172.374485072|172.374485072|172.374485072|172.374485072|172.374485072|172.374485072|167.91609452445|-180.11178349936|-180.11178349936|-180.11178349936|-180.11178349936|-180.11178349936|-180.11178349936|-180.11178349936|-180.11178349936|-180.11178349936|-180.11178349936|-180.11178349936|-181.42975944373|-185.69973271525|-187.2909735029|-187.2909735029|-187.2909735029|-187.2909735029|-189.51470988052|-189.51470988052||-189.51470988052|-189.55515758645|-189.55515758645|-189.55515758645|-190.42920689685|-190.42920689685|-192.4213409965|-194.66260110722|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|||174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|174.49319069481|172.88132299424|167.67369221582|160.91521357313|160.48912619237|158.84902910263|151.95090789452|151.95090789452|151.95090789452|151.95090789452|151.95090789452|149.3621198828|147.59679986977|139.97801382377|139.97801382377||139.97801382377|139.97801382377|136.2255709153|135.97081174636|135.97081174636|135.97081174636|135.97081174636|135.97081174636|135.97081174636||||||||134.31297184772|134.31297184772|134.31297184772|134.31297184772|134.31297184772|132.23663538635|131.29214245229|131.29214245229|128.82460272476|128.47178080529|-140.77637017977|-140.77637017977|-140.77637017977|-140.77637017977|-140.77637017977|-140.77637017977|-140.80707797752|-143.9007135525|-143.9007135525|-144.47301505833|-145.35890562036|132.1515243559|132.1515243559|132.1515243559|132.1515243559||132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559
09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH||39.679777338513|39.679777338513|39.679777338513|39.679777338513|39.679777338513|39.625344102776|39.625344102776|39.478159817497|39.472728998621|39.472728998621|39.444697785333|38.805220736349|37.622467400061|36.955521452677|36.780887395084|36.780887395084|36.337098419601|36.33011003328|36.275121750574|35.676007875264|35.676007875264||35.676007875264|35.676007875264|35.676007875264|35.209955152415|35.209955152415|35.209955152415|34.728339129199|34.728339129199|34.584266589206|34.418043845069|34.418043845069|34.418043845069|34.418043845069|34.418043845069||34.418043845069|34.418043845069|34.418043845069|34.418043845069|||34.387710598236|34.387710598236|33.919676068895|33.874640627562|33.860713715751|33.700791830706|-35.559252638203|-35.559252638203|-35.559252638203|-35.559252638203||-35.559252638203|-35.559252638203|-35.559252638203|-35.559252638203|-35.559252638203|-35.559252638203|-35.559252638203|-35.559252638203|-35.559252638203|-36.349170996725|-36.621300937931|-36.782001550771|-36.788333530534|-36.964302510524|-36.964302510524|-37.044818677167|-37.044818677167|-37.252575333096|-37.447305501807|-37.699782916029|-37.921544914803|-37.921544914803|-37.921544914803|-37.921544914803|-37.921544914803|-37.921544914803|-37.921544914803|-37.921544914803|-37.921544914803|-37.921544914803|-38.476717504485|33.977511495446|33.977511495446|33.71142228328|33.71142228328|33.71142228328|33.71142228328|||33.71142228328|33.71142228328|33.71142228328|33.71142228328|-36.808253944254|-36.808253944254|-36.808253944254|-36.808253944254|-36.808253944254|-36.808253944254|-36.808253944254|-36.808253944254|-36.808253944254|-36.808253944254|-36.808253944254|-36.808253944254|-36.808253944254|-37.592503958649|-37.947224967686|-38.55708436449|-38.55708436449|-38.55708436449|-38.55708436449|-38.55708436449|-38.809671395595|-38.809671395595|-38.919081786799|-39.204532945076|-39.29533211257|-39.29533211257|-39.29533211257||-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|-39.29533211257|36.429452418821|36.429452418821|35.788280168658|35.709199763543|34.604665598612|34.534156063138|34.534156063138|34.046284175514|33.93039686575|33.93039686575|33.93039686575|33.878175943161||33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|||33.878175943161|33.878175943161|33.878175943161|33.878175943161|33.878175943161|32.986862413381|32.782733833477|32.782733833477|32.782733833477|32.628036405958|32.18114990914|31.742946250838|31.725493757373|31.04221528597|31.013575379797|30.687305045071|30.260895596547|-31.194339147767|-31.194339147767|-31.194339147767|-31.194339147767|-31.194339147767|-31.194339147767|-31.194339147767|-31.194339147767||-31.194339147767|-31.194339147767|-31.315932026131|-31.464924113201|-31.511018407991|-31.511018407991|-31.590019902312|-31.747244632601|-31.899716682301||||||||30.681768428007|30.681768428007|30.681768428007|30.554651273522|30.554651273522|30.174613331461|29.991237374041|-31.173976133671|-31.173976133671|-31.173976133671|-31.173976133671|-31.173976133671|-31.22108575857|-31.456762017545|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139||30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.414120302396|30.188021618706|30.188021618706
09587|41445|/equities/enersis|MSCI_EEM||-91.970897149692|-91.970897149692|-91.970897149692|-91.970897149692|-91.970897149692|-91.970897149692|-91.970897149692|-91.970897149692|-91.970897149692|-91.970897149692|-92.078775882335|-92.689195526542|86.61198328321|86.61198328321|86.61198328321|86.61198328321|86.61198328321|86.61198328321|86.61198328321|86.61198328321|||86.61198328321|86.61198328321|86.61198328321|86.61198328321|-91.999279783715|-91.999279783715|-91.999279783715|-91.999279783715|-91.999279783715|-91.999279783715|-91.999279783715|-91.999279783715|-91.999279783715|-91.999279783715|-91.999279783715|-91.999279783715|-92.49531343088|-93.427018670081|-94.300019083022|-94.353908973268|-94.942673212214|-96.501303467402|-96.505889452441|-96.762152086341|-96.762152086341|-96.762152086341|-96.762152086341|-96.762152086341||||-96.762152086341|-96.762152086341|-96.762152086341|-96.762152086341|-97.203502640287|91.431681793481|91.431681793481|91.431681793481|91.431681793481|91.431681793481|91.431681793481|91.31409239057|91.010100621684|90.429004318961|89.867603780132|89.867603780132|89.867603780132|89.867603780132|89.867603780132|89.867603780132|89.867603780132|89.867603780132|88.973342185623||88.973342185623|88.973342185623|87.918156576827|86.128481541652|86.128481541652|86.128481541652|-91.27810425188|-91.27810425188|-91.27810425188|-91.27810425188|-91.27810425188|-91.27810425188|-91.27810425188|-91.27810425188|-91.27810425188|-91.27810425188|-91.974005639838|-92.275004215027|-92.440894435601|-92.440894435601|-92.440894435601||-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601||-92.440894435601|-92.440894435601|-92.440894435601|-92.440894435601|-93.227106861226|-93.659561161589|-93.787845616419|-94.187175586288|-94.187175586288|-94.187175586288|-94.187175586288|-94.187175586288|-94.187175586288|-94.187175586288|-94.187175586288|-94.538526140391|-94.8982548467|-94.8982548467|-94.8982548467|-94.8982548467|-94.8982548467||-94.8982548467|-94.8982548467|-95.158673262628|-95.158673262628|-95.158673262628|-95.158673262628|-95.158673262628|-95.158673262628|-95.158673262628|-95.158673262628|-95.158673262628||-95.158673262628||-95.158673262628|-95.158673262628|-95.158673262628|-95.945298033695|-95.945298033695|-95.945298033695|-95.945298033695|-95.945298033695|-95.945298033695|-95.945298033695|-95.965327825525|-96.814255597833|-97.076642144296|-97.076642144296|-97.076642144296|-97.076642144296|-97.076642144296|-97.629602975949|-98.020285191828|-98.020285191828|-98.020285191828|-99.736430449281||-99.859789029798|-99.859789029798|-100.27588075183|-100.56153057441|-100.64325916154|-100.64325916154|-100.64325916154|-100.64325916154|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|95.147523058736|94.826139173335|93.864821068548|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.822760441811|-99.998881913059|-99.998881913059|-99.998881913059|-100.49998149842|-100.49998149842|-100.49998149842|-100.49998149842|-100.49998149842|-100.49998149842|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156||94.12223777156|94.12223777156|94.12223777156|94.12223777156||94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156
09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH||17.312664760836|-19.273965712606|-19.273965712606|-19.273965712606|-19.273965712606|-19.273965712606|-19.273965712606|-19.273965712606|-19.273965712606|-19.273965712606|-19.473295922874|-19.494773807127|-19.560860463865|-19.693407166749|-19.693407166749|-20.07136780925|-20.07136780925|-20.353740768382|-20.611935594291|-21.28881653438|-21.297574028815|-21.542860650845|-22.972066402245|18.355573614211|18.355573614211|18.355573614211|18.355573614211|18.355573614211|18.355573614211|18.355573614211|18.355573614211|18.355573614211|18.355573614211|18.355573614211|18.355573614211||18.355573614211|18.355573614211|18.355573614211|18.355573614211|18.146980903236|18.146980903236|18.146980903236||18.112013178215|18.112013178215|17.72388991944|17.72388991944|17.72388991944|17.72388991944|17.72388991944|17.670860083686||17.670860083686|17.670860083686|17.670860083686|17.670860083686|17.670860083686|17.670860083686|17.670860083686||17.670860083686|17.670860083686|17.670860083686|17.670860083686|17.670860083686|17.670860083686|16.857066348511|16.638090486439|16.638090486439|16.638090486439|16.638090486439|16.638090486439|16.638090486439|16.638090486439|16.638090486439|16.638090486439|16.638090486439|16.638090486439|16.638090486439|16.638090486439|16.278989018237|15.992210800157|15.820153910692|15.820153910692|15.820153910692|15.820153910692|15.820153910692|15.820153910692|15.820153910692|15.820153910692|15.820153910692|15.820153910692|15.820153910692|15.820153910692|-17.676747894519|-17.676747894519|-17.676747894519|-17.676747894519|-17.676747894519|-17.676747894519|-17.676747894519|-17.676747894519|-17.676747894519|-17.752726536219|-17.752726536219|-17.752726536219|-17.760649605083|-17.760649605083||-17.992700615616|-17.992700615616|-17.992700615616|-17.992700615616|-17.992700615616|-18.20633352144|-18.433409275795|-18.433409275795|-18.433409275795|-18.433409275795|-18.433409275795|-18.433409275795|-18.433409275795|-18.433409275795||-18.433409275795|-18.433409275795|-18.433409275795|-18.433409275795|-18.433409275795|-18.433409275795|-18.433409275795|-18.767121383642|16.595592275286|16.595592275286|16.595592275286|16.595592275286|16.595592275286|16.595592275286|16.595592275286|16.595592275286|16.595592275286||16.595592275286|16.595592275286|16.595592275286|16.595592275286|16.595592275286|16.595592275286|16.3738174505|16.3738174505|15.839798298916||15.831996961258|15.789995877635|15.274440889769|15.098267057663|14.825852159135|14.359836264311|14.245930419894|14.245930419894|14.245930419894|14.245930419894|14.245930419894|14.245930419894|14.159922849836|13.994358234607|13.811509535272|13.621676733713|13.56190315705|13.56190315705||13.56190315705|13.56190315705|||13.129892682825|13.03346523276|13.03346523276|13.03346523276|13.03346523276|13.03346523276|13.03346523276|13.03346523276|13.03346523276|13.03346523276|13.03346523276|12.516072527468|12.193413751986|12.020962133129|12.020962133129|12.020962133129|12.020962133129|12.020962133129|12.020962133129|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|||-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-14.039074646621|-14.167811723632|-14.167811723632|-14.167811723632|-14.167811723632|-14.167811723632|-14.167811723632|-14.167811723632|-14.167811723632|-14.234234858533|-14.814705266975|-15.126339477988|-15.192599131765|-15.668394462197|-15.668394462197|-15.990438452395|-16.182827401707|-16.182827401707|-16.182827401707|-16.182827401707|-16.182827401707|-16.182827401707|-16.182827401707|-16.182827401707||-16.182827401707|-16.182827401707|-16.182827401707|||-16.182827401707|-16.182827401707|13.819129311955|13.819129311955|13.819129311955|13.819129311955
09589|50190|/equities/rmih|MSCI_EEM||6170.0850092323|6170.0850092323|6170.0850092323|6170.0850092323|6170.0850092323|6170.0850092323|6105.9277880359|6005.8086533732|5959.0096148591|5852.1217942879|5809.7464380976|5796.6071534418|5754.4029677838|5754.4029677838|5754.4029677838|5754.4029677838|5754.4029677838|5754.4029677838|5754.4029677838|5676.3921864265|5608.4357626961|5602.5607170042|5602.5607170042|5602.5607170042|5544.4130095311|5544.4130095311|5544.4130095311|5544.4130095311|5544.4130095311|5544.4130095311|5544.4130095311|5544.4130095311|5544.4130095311|5544.4130095311|5531.1537272267|5531.1537272267|5531.1537272267|5496.6119430123|5416.2299041283|5358.8743997692|5314.4700806261|5314.4700806261|5314.4700806261|5314.4700806261|5314.4700806261|5266.6030304315|5266.6030304315|5214.7504917121||5167.6988010141|5167.6988010141|5163.3091332883|5050.9731201033|4862.6263563214|4694.2321314326|4694.2321314326|4694.2321314326|4694.2321314326|4694.2321314326|4656.493221123|4560.2533186089|4505.0865323953|4496.8939444149|4459.5254710079|4436.2800087762|4436.2800087762|4436.2800087762|4436.2800087762|4436.2800087762|4436.2800087762|4436.2800087762|4436.2800087762|4436.2800087762|4436.2800087762|4410.7258072774|4405.8480920704|4388.1700262632|4388.1700262632|4388.1700262632|4388.1700262632||4388.1700262632|4388.1700262632|4388.1700262632|4388.1700262632|4388.1700262632|4388.1700262632|4388.1700262632|4357.6011630789|4327.2219954348|4298.1260452584|4298.1260452584|4298.1260452584|4298.1260452584|4298.1260452584|4247.2306807124|4243.3336502274|4236.0245853221|4218.9016659829|4194.9134537241|4194.9134537241|4194.9134537241|4194.9134537241|4194.9134537241|4194.9134537241|4194.9134537241|4194.9134537241|4194.9134537241|4194.9134537241|4194.9134537241|4194.9134537241|4194.9134537241|4194.9134537241|4194.9134537241|4194.9134537241|4194.9134537241|4194.9134537241|4194.9134537241|4083.0364872108||3890.0800378731|-4323.0656149155|-4323.0656149155|-4323.0656149155|-4323.0656149155|-4323.0656149155|-4323.0656149155|-4323.0656149155|-4323.0656149155|-4323.0656149155|-4323.0656149155|4048.1437612654||4048.1437612654|4048.1437612654|4048.1437612654|4048.1437612654|4048.1437612654|4016.7688384719|3986.5497131025|3905.1227552267|-4222.5955655253|-4222.5955655253|-4222.5955655253|-4222.5955655253|-4222.5955655253|-4222.5955655253|-4222.5955655253|-4222.5955655253|-4222.5955655253|-4222.5955655253|-4222.5955655253||-4222.5955655253|-4222.5955655253|-4222.5955655253|-4222.5955655253|-4222.5955655253|-4222.5955655253|-4234.4541103676|-4234.4541103676|-4234.4541103676|-4234.4541103676|-4234.4541103676|-4284.7465731543|-4284.7465731543|-4284.7465731543|-4284.7465731543|-4284.7465731543|-4284.7465731543|-4284.7465731543|-4284.7465731543|-4284.7465731543|-4284.7465731543|||-4284.7465731543|-4284.7465731543|-4284.7465731543|-4284.7465731543|-4284.7465731543||-4284.7465731543|-4284.7465731543|-4284.7465731543|-4284.7465731543|-4284.7465731543|-4284.7465731543|-4284.7465731543|-4284.7465731543|-4333.3077972114|-4369.7560979861|-4369.7560979861|-4369.7560979861|-4369.7560979861|-4369.7560979861|-4369.7560979861|-4369.7560979861|-4369.7560979861|-4369.7560979861|-4369.7560979861|-4369.7560979861|-4369.7560979861|-4369.7560979861|-4369.7560979861|-4369.7560979861|-4369.7560979861|-4369.7560979861|-4400.3874288525|-4400.3874288525|-4400.3874288525|-4400.3874288525|-4400.3874288525|-4400.3874288525|-4400.3874288525|-4400.3874288525|-4400.3874288525|-4400.3874288525|-4400.3874288525|-4400.3874288525|-4400.3874288525|-4400.3874288525|-4400.3874288525|-4400.3874288525|4007.4632336807|4007.4632336807|4007.4632336807|4007.4632336807|4007.4632336807|4007.4632336807|4007.4632336807|4007.4632336807|4007.4632336807|4007.4632336807|4007.4632336807|4007.4632336807|4007.4632336807|4007.4632336807|4007.4632336807||4007.4632336807|4007.4632336807|4007.4632336807|||4007.4632336807|4007.4632336807|4007.4632336807|4007.4632336807|4007.4632336807|
09590|1054808|/equities/china-literature|MSCI_EEM||23.646223492757|23.646223492757|23.009691710092|-28.27476259561|-28.27476259561|-28.683069614256|-29.338812099188|-29.338812099188|-29.338812099188|-29.520902035732|-29.984335234981|-30.393706219308|-30.720784709313|-31.481939156109|-31.481939156109|-31.481939156109|-31.481939156109|-31.481939156109|-31.481939156109|-31.481939156109|-32.088266619106|-32.328629343664|-32.748477345214|-32.757185459226|-32.757185459226|-32.757185459226|-32.757185459226|-32.757185459226|-32.757185459226|-32.757185459226|-32.757185459226|-32.757185459226|-32.924650510251|-33.902389455835|-34.594322126221||-35.979802680359|-35.983114004516|-38.730549620448|30.078255770648|28.943833458359|28.943833458359|28.943833458359||27.740370233782|25.900411667568|23.844902531021|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389||-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389||-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.43064864389|-26.85171171179|-26.85171171179|-26.85171171179|-26.85171171179|-26.85171171179|-26.85171171179|-26.85171171179|-26.85171171179|-26.85171171179|-26.85171171179|-26.85171171179|-26.85171171179|-26.85171171179|-26.85171171179|-26.85171171179|-26.85171171179|-26.970323421221|-26.970323421221|-27.277024199513|-27.277024199513|-27.277024199513|-27.277024199513|-27.277024199513|-27.277024199513|-27.277024199513|-27.277024199513|-27.277024199513|-27.277024199513|-27.277024199513|-27.277024199513|-27.277024199513|-27.307804136307|-27.497560426958|-27.81643129544|-27.81643129544|-27.840479598625||-28.217259390098|-28.217259390098|-28.424732825207|-28.569147583563|-28.965720173075|-29.173022054251|-29.534428979432|-29.534428979432|-29.534428979432|-29.534428979432|-29.534428979432|-29.534428979432|-29.534428979432|-29.552142886625||-29.924602698734|-30.613447506616|-30.679564443868|-30.679564443868|-30.695115894341|-30.695115894341|-30.695115894341|-30.986239268011|-31.035479965556|-31.035479965556|-31.28386766684|-32.373741385804|27.43740290478|27.43740290478|27.43740290478|27.43740290478|27.43740290478||27.283225682876|26.775806377885|26.706451149514|26.277017797547|26.277017797547|26.277017797547|26.277017797547|26.277017797547|24.868909426881||24.504208036353|24.504208036353|23.782453479689|23.077102366693|23.077102366693|23.057989022484|23.057989022484|23.057989022484|23.057989022484|23.057989022484|23.057989022484|23.057989022484|23.057989022484|23.002113921336|23.002113921336|23.002113921336|23.002113921336|23.002113921336||23.002113921336|23.002113921336|||23.002113921336|23.002113921336|23.002113921336|23.002113921336|23.002113921336|23.002113921336|22.932290339083|22.932290339083|22.932290339083|22.785446118058|22.785446118058|22.785446118058|21.614384808741|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|-26.008445319321|||-26.008445319321|-26.637162801056|-26.673656323845|-26.673656323845|-27.142952021951|-27.479904914418|-27.479904914418|-27.479904914418|-28.613783598519|-30.220870495479|25.896909931206|25.896909931206|25.896909931206|25.896909931206|25.896909931206|25.896909931206|25.896909931206|25.896909931206|25.896909931206|25.896909931206|24.668787668042|-30.371248812964|-30.371248812964|26.762682454337|26.762682454337|26.762682454337|26.762682454337|26.762682454337|26.762682454337||26.762682454337|26.762682454337|26.762682454337|||26.762682454337|26.762682454337|26.762682454337|26.762682454337|26.762682454337|26.762682454337
09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH||-25.128492551411|-25.192769798267|-25.491965700772|-25.56329560455|-25.699742708403|-25.699742708403|-25.699742708403|-25.699742708403|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316|24.086583469316||24.086583469316|24.086583469316|24.068426077018|23.923251196686|23.734167996318|23.689570041532||23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.689570041532|23.592061143886|23.592061143886|23.541105069957|23.541105069957|23.541105069957|23.541105069957|23.337339496438|23.105646232486|23.105646232486|23.105646232486|23.105646232486|23.105646232486|23.034051157502|22.854500692716|22.632778822968|22.596640324383|22.596640324383||-24.173394781292|-24.173394781292|-24.173394781292|-24.173394781292|-24.325994816025|22.957751019534|22.957751019534|22.957751019534|22.957751019534||22.957751019534|22.957751019534|22.957751019534|22.957751019534|22.957751019534|22.957751019534|22.957751019534|22.957751019534|22.957751019534|22.957751019534|22.864167354434|22.832408002051|22.744330457003|22.744330457003|22.427033586801|22.118926334714|21.971029281986|21.795588069902|21.423189441114|21.423189441114|21.423189441114|21.423189441114|21.423189441114|21.423189441114|21.345790637576|21.345790637576|21.345790637576|21.345790637576|21.345790637576|21.345790637576|21.345790637576|21.345790637576|21.345790637576|21.345790637576|21.345790637576|21.345790637576|21.345790637576|21.345790637576|21.345790637576||21.345790637576|21.345790637576|21.345790637576|21.345790637576|21.345790637576|21.345790637576|21.145323820736||20.839248520165|20.821911124571|20.821911124571|20.741013716971|20.417791789677|20.008658031519|19.120730404385|19.006368641862|18.890285396458|18.890285396458|18.890285396458||18.683649592798|18.492944246311||18.131048102929|17.645609745002|-18.911812886788|-18.911812886788|-18.911812886788|-18.911812886788|-18.911812886788|-18.911812886788|-18.911812886788|-18.911812886788||||17.641198692817|17.641198692817|17.641198692817||17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817||17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.641198692817|17.517999607213|17.369998885401|17.216664792441|17.141446663549|17.141446663549|17.141446663549|-18.736582676117|-18.736582676117|-18.736582676117|-18.736582676117|-18.736582676117|-19.118426446058|-19.403806399347|-19.498673332005|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|||-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.841374066714|-19.879046045545
09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH||2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|2.0396832682379|-2.8505838968705|-2.8505838968705|-2.8505838968705|-2.8505838968705|-2.8505838968705|-2.8505838968705|-2.8984265700922|-2.9143629091697|-3.0270699811994|-3.068966476235|-3.1094072440302|-3.1893516805976|-3.1893516805976|-3.1893516805976|-3.2031501049869|-3.2031501049869|-3.2396114131999|-3.2562347806374|-3.4130387214466|-3.4705469417044||-3.4705469417044|-3.4705469417044|2.5002506765971|2.5002506765971|2.3880563746171|2.3832794425758|2.3832794425758||2.2091994018326|1.9252215724267|1.7108017450215|1.6775575617553|1.6353707941029|-1.9044493170043|-1.9044493170043|-1.9044493170043||-1.9044493170043|-1.9044493170043|-1.9044493170043|-1.9044493170043|-1.9044493170043|-1.9044493170043|-1.9044493170043||-1.9044493170043|-1.9044493170043|-1.9044493170043|-1.9044493170043|-1.9044493170043|-1.9044493170043|-1.9044493170043|-1.9459251108312|-1.9459251108312|-1.9778087620558|-1.9778087620558|-1.9902079038248|-1.9902079038248|-1.9902079038248|-1.9902079038248|-1.9902079038248|-1.9902079038248|-2.0563421638394|-2.0620467697674|-2.135607544481|-2.1667861849062|-2.1901663155865|-2.1901663155865|-2.1901663155865|-2.2446292011287|-2.3037575405847|-2.3037575405847|-2.3037575405847|-2.3102024891755|-2.3102024891755|-2.3102024891755|-2.3246694514907|-2.3705396072882|-2.3705396072882|-2.3705396072882|-2.3705396072882|-2.3705396072882|-2.3705396072882|-2.3705396072882|-2.3705396072882|-2.3705396072882|-2.3705396072882|-2.3872662536323|-2.3891847654647|-2.4374275124146|-2.4654750333973|-2.480527849854|-2.4912199067854||-2.4912199067854|-2.4912199067854|-2.4912199067854|-2.4912199067854|-2.4912199067854|-2.5330221308363|-2.6022469217128|-2.6207367425282|-2.6207367425282|-2.7035964865507|-2.7934404367674|-3.0366004831778|2.4778740725947|2.4778740725947||2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.4778740725947|2.3298599943002|-3.0573828769361||-3.0573828769361|-3.0573828769361|-3.0573828769361|-3.0573828769361|-3.0573828769361|-3.0573828769361|-3.0573828769361|-3.0573828769361|-3.0573828769361||-3.0573828769361|-3.0573828769361|-3.0573828769361|-3.0573828769361|-3.1377885360497|-3.1377885360497|-3.1377885360497|-3.1460062727867|-3.1460062727867|-3.1460062727867|-3.1616736899414|-3.2790818755934|-3.4284242728363|2.6885811281707|2.6885811281707|2.6885811281707|2.6885811281707|2.6885811281707||2.6885811281707|2.6885811281707|||2.6885811281707|2.6885811281707|2.6885811281707|2.6885811281707|2.6885811281707|2.6885811281707|2.6885811281707|2.6885811281707|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|||-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.5298167716206|-3.6103520272772|-3.7026134860296|-3.938459331435|-4.1516213357913|-4.4422487447865|-4.4422487447865|-4.4606773806951|-4.4606773806951|-4.6285303912054|-4.8411448886539|3.9376649823133|3.9376649823133|3.9376649823133|3.9376649823133|3.9376649823133|3.9347668724219|3.9347668724219|3.9347668724219|3.8508847266265|3.8508847266265|3.8426198990186|3.8426198990186|3.8426198990186||3.7556888296692|3.3952097577616|-4.4753906392234|||-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234
09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM||1.9130653665586|1.9130653665586|1.9130653665586|1.9114128346127|1.9114128346127|1.9114128346127|1.9114128346127|1.9114128346127|1.9114128346127|1.9114128346127|1.9114128346127|1.9114128346127|1.9114128346127|1.9114128346127|1.9114128346127|1.892458650236|-2.0207280786145|-2.0207280786145|-2.0207280786145|-2.0207280786145|-2.0207280786145|-2.0207280786145|-2.0207280786145|-2.0207280786145||-2.0207280786145|-2.0301145084818|-2.0669605873382|-2.0768576038869|-2.0768576038869|-2.0768576038869|-2.0768576038869|-2.0768576038869|-2.0768576038869|-2.0768576038869|-2.0768576038869|-2.0768576038869|-2.0860315236657|-2.0860315236657|-2.0860315236657|-2.0860315236657|-2.096840557479|-2.1215450797072|1.9880955372632|1.9880955372632|1.9880955372632|1.9880955372632|-2.0906066679821|-2.0906066679821|-2.0906066679821|-2.0906066679821|-2.0906066679821|-2.0906066679821|-2.094004628653|-2.094004628653|-2.094004628653|-2.1039347516101|-2.1039347516101|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719||-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.1070752419719|-2.2059093181291|-2.2059093181291|-2.2059093181291|-2.2059093181291|-2.2059093181291|-2.2267325524929|-2.2433925502117|2.0857886508164|2.0857886508164|2.0509873579009|2.0020969786096|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492||1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9840697344492|1.9734664025516|1.9684070947668|1.9348722413624|1.9348722413624|1.9348722413624|1.9348722413624|1.9348722413624|1.9200244960349|1.8917495207832||||1.8819253862696||1.8819253862696|1.8623978377704|1.8623978377704|1.8623978377704|1.8623978377704|1.7946087189653|1.7552690493607|1.7552690493607|1.7552690493607|1.7552690493607|1.7552690493607|1.7552690493607|1.7552690493607|1.7552690493607|1.7493267045577|1.7222519170531|-1.8780002868339|-1.8780002868339|-1.8780002868339|-1.8780002868339|-1.8896114534984|||-1.895373888242|-1.9083365855837|-1.9083365855837||-1.9083365855837|-1.9083365855837|-1.9083365855837|-1.9083365855837||-1.9083365855837|-1.9083365855837|-1.9311795298947|-1.9573662352444|1.8079394569956|1.8079394569956|1.8079394569956|1.8079394569956|1.8022660338175|1.8008511621965|1.7912790332915|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7162683985273|1.709464876921|1.6641831983803|1.6497590596674|1.6427053819118|1.6427053819118|1.6427053819118|1.6427053819118|1.6427053819118|1.6427053819118|1.6370058997933|1.6253922212175|1.6253922212175|1.6253922212175|1.6253922212175|1.6253922212175|1.6173524909607|1.6036138593478|1.564348790306|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414||1.560361919414|1.560361919414|1.560361919414|||1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414
09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM||-9.7339828725754|-9.8305361266599|-9.8622629902612|-9.9202917705919|-10.101990820185|-10.293879271896|-10.360976379614|-10.391657800549|-10.391657800549|-10.391657800549|-10.391657800549|-10.595175128373|-10.730750566492|-10.848611679088|-11.04179052778|-11.319928583117|-11.319928583117|-11.319928583117|-11.319928583117|-11.319928583117|-11.319928583117|-11.319928583117|-11.421032040883|-11.705591406611|-11.851767979493|-12.021964508549|-12.108849532357|-12.178721806463|-12.183284084174|-12.183284084174|-12.183284084174|-12.183284084174|-12.183284084174|-12.183284084174|-12.183284084174||-12.183284084174|-12.183284084174|10.416192965041|10.416192965041|9.8813251437192|9.7159173159075|9.7132412226412||9.6980454426577|9.1489397134572|8.9438757648916|8.9438757648916|8.8931952307457|-9.8416964808654|-9.8416964808654|-9.8416964808654||-9.8416964808654|-9.8696625276353|-10.044625181174|-10.090139223708|-10.117376514688|-10.405418286075|-10.613798390219||-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.748485008605|-10.866714380345|-10.866714380345|-10.866714380345|-10.866714380345|-10.866714380345|-10.866714380345|-10.875944035241|-10.875944035241|-10.971604498436|-11.093305339279|-11.093305339279|-11.093305339279|-11.293672020637|-11.436302590594|-11.684787568455|-11.684787568455|-11.684787568455|-11.684787568455|-11.824208640396|-12.143564806315|-12.477293820218|-12.773659912564|-12.843770830928|-12.843770830928|-12.843770830928|-12.843770830928||-12.843770830928|-12.856411926282|-13.312679971073|-13.853913970462|-13.853913970462|-14.1388769102|-14.485046063518|-14.487293467098|-14.627381043493|-14.956923543148|-14.995702760393|-14.995702760393|-14.995702760393|-14.995702760393||-14.995702760393|-14.995702760393|-14.995702760393|-15.220136449265|13.64449716363|13.64449716363|13.64449716363|13.64449716363|13.586269228035|13.345152316682|13.31448494225|13.31448494225|13.31448494225|13.31448494225|13.31448494225|13.31448494225|13.31448494225||13.31448494225|13.31448494225|13.211149070321|12.796669162709|12.549698367603|-13.809613060769|-13.809613060769|-13.809613060769|-13.809613060769||-13.809613060769|-13.809613060769|-14.197194434728|-14.197194434728|-14.197194434728|-14.25594017819|-14.25594017819|-14.25594017819|-14.25594017819|-14.25594017819|-14.25594017819|-14.25594017819|-14.25594017819|-14.25594017819|-14.25594017819|-14.25594017819|-14.25594017819|-14.25594017819||-14.285910530394|-14.330699838612|||-14.330699838612|-14.512475982213|-14.904377423949|13.275925925034|13.275925925034|13.275925925034|13.275925925034|13.275925925034|13.275925925034|13.275925925034|13.275925925034|13.275925925034|13.275925925034|13.275925925034|13.275925925034|13.275925925034|12.856824718865|12.840228808095|12.698443910013|12.698443910013|12.698443910013|12.698443910013|12.698443910013|12.698443910013|12.698443910013|12.223620543359|11.948430734077|11.812330516619|11.215037909736|11.215037909736|11.215037909736|11.215037909736|||11.215037909736|11.215037909736|11.215037909736|11.215037909736|11.215037909736|11.215037909736|11.215037909736|11.215037909736|11.215037909736|11.215037909736|-12.457526562268|-12.457526562268|-12.457526562268|-12.457526562268|-12.457526562268|11.202688038269|11.202688038269|11.202688038269|11.202688038269|11.202688038269|11.202688038269|11.202688038269|11.202688038269|11.202688038269|11.202688038269|11.202688038269|11.012428190884|10.730967206621|10.362520662572||10.308456766956|10.308456766956|10.308456766956|||10.308456766956|10.291960178458|10.291960178458|10.291960178458|10.291960178458|10.291960178458
09596|50004|/equities/picc-group|MSCI_EEM||-4.1289041858126|-4.1502459107016|-4.1502459107016|-4.1502459107016|-4.1836065780427|-4.2490074117212|-4.3232806002687|-4.3232806002687|-4.3658672610467|-4.40334352313|-4.40334352313|-4.40334352313|-4.40334352313|-4.40334352313|-4.40334352313|-4.40334352313|-4.40334352313|-4.40334352313|-4.40334352313|-4.40334352313|-4.4714928342073|-4.4811031899153|-4.5317812055679|-4.5325349006754|-4.5778163576238|-4.6642406145856|-4.6889961214959|-4.6889961214959|-4.6889961214959|-4.6889961214959|-4.6889961214959|-4.6889961214959|-4.6889961214959|-4.7055512370997|-4.7978346284157||-4.8420384521756|-4.8494871849785|-5.1655415158548|4.0721761009122|3.6818624095811|3.4920693190776|3.4506326551661||3.3668139373179|3.2820156188934|3.2183506722946|3.1970562930128|3.0422846470962|2.9730940963041|2.9467712138771|2.8669679401847||2.8516309921976|2.8222627886043|2.8222627886043|2.8222627886043|2.8222627886043|2.8222627886043|2.8222627886043||2.8222627886043|2.8060034184674|2.8060034184674|2.7861149078188|2.7840165435802|2.7316849562339|2.6174277831903|2.6076975321098|2.585254516035|2.585254516035|2.585254516035|2.585254516035|2.585254516035|2.5830605580074|2.5472895253215|-2.6965546988583|-2.6965546988583|-2.6965546988583|-2.6965546988583|-2.6965546988583|-2.6965546988583|-2.6965546988583|-2.6965546988583|-2.6965546988583|-2.6965546988583|-2.6965546988583|-2.6965546988583|-2.6965546988583|-2.6965546988583|-2.6965546988583|-2.6965546988583|-2.7178385548168|-2.7232575186454|-2.7232575186454|-2.7444547375482|-2.7444547375482|-2.7444547375482|-2.7605052745389|-2.7643054764529|-2.7643054764529|-2.7643054764529|-2.7643054764529|-2.7643054764529|-2.7643054764529|-2.8070061914413|-2.8132079078457|-2.8132079078457|-2.8132079078457||-2.8132079078457|-2.8132079078457|-2.8402310426259|-2.8486803116651|-2.8486803116651|-2.8487717811266|-2.8487717811266|-2.8487717811266|-2.8487717811266|-2.8487717811266|-2.8487717811266|-2.8487717811266|-2.8575240841618|-2.9005823390473||-2.9273137005159|-2.9470152227954|-2.9573645067897|-2.9573645067897|-2.963738356772|-2.9735981874366|2.7250588202515|2.7250588202515|2.7250588202515|2.7250588202515|2.7250588202515|2.7250588202515|2.7250588202515|2.7250588202515|2.7250588202515|2.6739541451179|2.6061779456917||2.6061779456917|2.5963088227183|2.5564542691874|2.5097972394059|2.5097972394059|2.5097972394059|2.5097972394059|2.5097972394059|2.5097972394059||2.5097972394059|2.5097972394059|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6642193499019||-2.6642193499019|-2.6642193499019|||-2.6642193499019|-2.6642193499019|-2.6642193499019|-2.6863548295156|2.4908435077339|2.4908435077339|2.4908435077339|2.4908435077339|2.4908435077339|2.4908435077339|2.4908435077339|2.4908435077339|2.4908435077339|2.473714997467|2.453572090132|2.4438335660236|2.4438335660236|2.4438335660236|2.4438335660236|2.4438335660236|2.4438335660236|2.4438335660236|2.4438335660236|2.4438335660236|2.4438335660236|2.3859260880436|2.3488068540323|2.3031187012713|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|||2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2819639764733|2.2819639764733|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079||-2.4948644981079|-2.4948644981079|-2.4948644981079|||-2.4948644981079|-2.4948644981079|-2.5055117706817|-2.5055117706817|-2.5455687421739|-2.5644674352878
09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH||-180.91420651103|-180.91420651103|-180.91420651103|-180.91420651103|-180.91420651103|-180.91420651103|-180.91420651103|-180.91420651103|-180.91420651103||-180.91420651103|-180.91420651103|-182.37220733216|-182.37220733216|-182.37220733216|-182.37220733216|-182.37220733216|-182.37220733216|-182.37220733216|-183.12846873192|-183.12846873192|-183.27607348658|-186.64119469565|-187.73134953203|-187.73134953203|-187.86871885395|-188.22968307177|-189.50409291232|-190.03120987111|-192.3274471726|-192.95864496873|-192.95864496873|-193.42904619721|-193.42904619721|-193.42904619721|177.48951677863|177.48951677863|177.48951677863|177.48951677863|177.48951677863|177.48951677863|177.48951677863|177.48951677863||177.48951677863|177.48951677863|177.48951677863|175.8161336535|175.26792204312|173.92880654259|173.8836630177|-186.57297143975|-186.57297143975|-186.57297143975||-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-186.57297143975|-189.48533698707|-189.48533698707|-189.79869664144|-191.91911117713|177.11727558388|177.11727558388|177.11727558388|177.11727558388|177.11727558388|176.21189067758|176.21189067758|176.21189067758|176.21189067758|176.21189067758|176.21189067758|173.21821199961|170.77134181733|170.30159738257|170.30159738257|170.30159738257|169.69339537564|169.69339537564|169.37369010337|169.37369010337|169.37369010337|169.37369010337|169.37369010337|167.92695382117|167.92695382117|167.92695382117|167.92695382117|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|167.71688398585|165.52072631264|165.52072631264|164.56802401437|164.36010114516|164.36010114516|162.69498695147|162.69498695147|162.69498695147|162.69498695147|162.69498695147|162.69498695147|162.69498695147|156.97458379185|156.97458379185|156.97458379185|156.97458379185|-172.4315870212|-172.4315870212|-172.88287670596|-174.15819138933|-176.15576902416|-177.74176220868|-177.74176220868|-178.50050716338|-178.50050716338|-178.50050716338|-178.50050716338|-178.50050716338|-178.50050716338|-178.50050716338|-178.50050716338|-178.50050716338|-178.50050716338|-178.50050716338|-180.21111106803|-180.34179422456|-180.34179422456||-180.34179422456|-180.34179422456|-180.34179422456|-180.34179422456|-180.34179422456|-180.34179422456|-180.34179422456|-180.34179422456|-180.34179422456|-180.34179422456|-180.34179422456|-182.29588532004|-182.6620914092|-184.01967795277|-184.01967795277|-185.4474218464|-190.38935662376|-192.18706047389|-194.1550633658|-194.1550633658|-194.1550633658|-194.1550633658|||-194.1550633658|-194.1550633658|-194.1550633658|-194.1550633658|-194.1550633658|-194.1550633658|-194.1550633658||-194.1550633658|-194.1550633658|-194.1550633658|-194.1550633658|-194.1550633658|-194.1550633658|-195.17672785002|-197.72081394414|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992|182.20770725992||182.20770725992|181.91801033844|179.60389498461|178.59988507947|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946||176.36099872946|176.36099872946|176.36099872946|176.36099872946||176.36099872946|176.36099872946|174.73054949839|173.16579937454|173.16579937454|173.16579937454
09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH||-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-170.96243548364|-171.76825666395||-172.23639625936|-173.79822311832|-175.71800247454|-175.71800247454|-175.71800247454|-175.71800247454|-175.71800247454|-175.71800247454|-175.71800247454|-177.31111670891|-178.48839847259|-178.48839847259|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573|168.19477312573||168.19477312573|168.19477312573|168.19477312573|167.27974618815|166.04804731897|165.11338010971|165.11338010971|165.11338010971|162.56124373471|162.56124373471||162.56124373471|162.56124373471|162.56124373471|162.56124373471|162.56124373471|162.56124373471|162.56124373471|161.20220520263|161.20220520263|161.20220520263|161.20220520263|161.20220520263|161.20220520263|161.20220520263|161.20220520263|161.20220520263|161.20220520263|159.95412479247|158.67012994384|158.23258570289|158.23258570289|158.23258570289|156.77535109579|156.77535109579|154.89845688788|154.89845688788|154.89845688788|154.89845688788|154.89845688788|154.89845688788|154.89845688788|154.89845688788|154.89845688788|151.20439691508|148.63419873285|148.63419873285|148.63419873285|148.63419873285|148.63419873285|148.63419873285|-162.69174411792|-162.69174411792|-162.69174411792|-162.69174411792|-162.69174411792|-162.69174411792|-162.69174411792|-162.69174411792|-162.69174411792|-162.69174411792|-163.02118568349|-163.02118568349|-163.02118568349|-163.02118568349|-164.81123937562|-164.81123937562|-164.81123937562|-164.81123937562|-164.81123937562|-164.95528757958|-164.95528757958|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-166.37821501967|-169.8313522259|-169.88160073508|-169.88160073508|159.2530915209|159.2530915209|159.2530915209|159.2530915209|159.2530915209|159.2530915209|159.09429689786|159.09429689786|159.09429689786|159.09429689786|159.09429689786|159.09429689786|159.09429689786|159.09429689786||159.09429689786|158.66366138879|158.07518027032|154.13852630947|-164.40149782352|-164.40149782352|-164.40149782352|-164.40149782352|-164.40149782352|-164.40149782352|-164.40149782352|-164.40149782352|-164.40149782352|-164.40149782352|-164.40149782352|-167.10609963925|-167.99011732242|-168.26217182957|-168.26217182957|-168.26217182957|-168.26217182957|-169.60076335432|||-169.60076335432|-170.0925111082|-170.96501088439|-172.11001338228|-173.23004035769|-173.23004035769|-173.23004035769||-173.23004035769|-173.23004035769|-173.23004035769|-173.23004035769|-173.23004035769|-173.23004035769|-174.77281739776|-176.67182599981|-176.67182599981|-176.67182599981|163.718554402|163.718554402|163.718554402|163.718554402|163.718554402|163.718554402|163.718554402|163.718554402|163.718554402|163.718554402|160.74172518055|159.55294629333|159.55294629333|159.55294629333|159.55294629333|159.55294629333|159.55294629333|159.55294629333|159.55294629333||159.55294629333|154.36548679402|151.69777242929|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.5646578042|-161.5646578042|-161.79328049753|-161.79328049753|-164.28975475203|-166.54638616654|158.45106736775||158.45106736775|158.45106736775|158.45106736775|158.45106736775||158.45106736775|158.45106736775|158.45106736775|158.45106736775|156.43785266474|156.27705234505
09599|103253|/equities/acer|MSCI_EEM||-39.844292510272|-39.844292510272|-39.844292510272|-39.844292510272|-39.844292510272|-39.844292510272|-39.9214353172|-40.582150310058|-40.738499793498|-40.829735175692|-40.829735175692|-40.829735175692|-41.280259865217|-41.747512572002|-42.237654744987|-42.237654744987|-42.237654744987|-42.237654744987|-42.237654744987|-42.237654744987|-42.237654744987||-42.907597061298|-42.907597061298|-43.178537048314|-43.178537048314|-43.178537048314|-43.178537048314|-43.178537048314|-43.178537048314|-43.178537048314|-43.178537048314|-43.178537048314|-43.178537048314|-43.178537048314|-43.178537048314||-43.178537048314|-43.309486456949|-43.524427701189|-43.975518300146|||-43.975518300146|-43.975518300146|-44.424907475443|-44.424907475443|-44.424907475443|-44.424907475443|-44.494392955573|-44.494392955573|-44.494392955573|-44.494392955573||-44.494392955573|-44.494392955573|-44.494392955573|-44.494392955573|-44.618460121716|-44.618460121716|-44.618460121716|-44.618460121716|-44.618460121716|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-45.263886095635|-46.668206561|-47.654645765589|-47.654645765589|-47.654645765589|-47.654645765589|-49.138144173208|-49.138144173208|||-49.25326524495|-49.25326524495|-50.135991728838|-50.135991728838|-50.135991728838|-50.135991728838|-50.135991728838|-50.135991728838|-50.135991728838|-50.135991728838|-50.135991728838|-50.423324439852|-50.862688501306|-50.862688501306|-50.862688501306|-50.918689308266|-50.918689308266|-50.918689308266|-50.918689308266|-50.918689308266|-51.448541387033|-52.145602897484|-52.45622391577|-52.934694553696|-54.220319804366|-54.220319804366|-54.220319804366|-54.220319804366|-54.220319804366|-54.220319804366|-55.183687696651||-56.087431918465|-56.930478425913|-57.522754823822|-58.364172153626|52.478346045361|52.478346045361|52.478346045361|52.478346045361|52.478346045361|52.478346045361|48.251660267937|48.251660267937|46.140734902607|45.475169118436|45.475169118436|45.475169118436|45.475169118436|45.475169118436|45.475169118436|-48.162309668196|-48.162309668196|-48.162309668196|-48.162309668196|-48.162309668196|-48.162309668196|-48.162309668196|-48.162309668196||-48.172431915705|-48.172431915705|-48.172431915705|-48.172431915705|-48.172431915705|-48.172431915705|-48.172431915705|-48.172431915705|-49.527702086175|-49.983559441792|45.142992473287|45.142992473287|45.142992473287|44.881102324242|-48.61641718089|-48.61641718089|-48.61641718089|||-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-48.61641718089|-49.015461245504|-49.067180518008|-49.424644765696|-49.683462366841|-49.683462366841|-49.683462366841|-49.683462366841||-50.411681675349|-50.411681675349|-50.56185607572|-50.56185607572|-50.56185607572|-50.56185607572|-50.56185607572|-50.56185607572|-50.56185607572||||||||-50.56185607572|-50.945504243231|-50.945504243231|-51.003408969814|-51.003408969814|-51.003408969814|-51.003408969814|-51.003408969814|-51.003408969814|-51.003408969814|-51.003408969814|-51.003408969814|-51.248961818284|-51.248961818284|-52.562735014565|-53.333593824845|-53.34843665068|-54.196526314798|-54.196526314798|-54.577621826611|-54.577621826611|-54.577621826611|48.445874947154|48.445874947154|48.445874947154||48.445874947154|48.445874947154|46.917639593111|44.172378173389|43.210973968018|40.092749319595|40.03361077896|38.723457395934|36.839952958848|35.302727078095|35.272809804093
09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH||1.7630020615403||1.72444679306|1.6468853571464|1.6170948653806|1.5989862664968|1.5989862664968|1.5847069935037|1.5577191590323|1.5577191590323|-1.7543703569267|-1.7543703569267|-1.7543703569267|-1.7543703569267|-1.7770781664158|-1.7882710452424|-1.7882710452424|-1.7882710452424|-1.7882710452424|-1.7882710452424|-1.7953011719769|-1.8053346440069|-1.8074320176799|-1.8074320176799|-1.8074320176799|-1.8074320176799|-1.8135355887103|-1.8389284276617|-1.8663093606248|-1.8795104136748|-1.9190560457494|-1.9190560457494|-1.9500754450312|-1.9500754450312|-1.9898993784148|-1.9898993784148|-1.9898993784148|-1.9898993784148|-1.9898993784148|-1.9898993784148|-1.9898993784148|-1.9898993784148|-1.9898993784148|-1.9898993784148|-2.0000917411094|-2.0000917411094|1.6954535470798|1.6179056459978|1.6179056459978|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332||1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.5963858407332|1.582139774781|1.5487651514263|-1.7461368870132|-1.7461368870132|-1.7461368870132|-1.7461368870132|-1.7461368870132|-1.7469590761771|-1.7469590761771|-1.7527272064144|-1.7527272064144|-1.7566613774969|-1.7566613774969|-1.7566613774969|-1.8512348247318|-1.8847053065067|-1.9091108738243|-1.9091108738243|-1.9091108738243|-1.9091108738243|-1.9091108738243|-1.9091108738243|-1.9091108738243|-1.9091108738243|-1.9091108738243|-1.9091108738243|-1.9091108738243|-1.9091108738243|-1.9091108738243|-1.9332058855062|-1.9332058855062|-1.9332058855062|-1.9332058855062|-1.9568953788021|-1.967939274812||-1.97430056362|-1.97430056362|-1.97430056362|-1.97430056362|-1.97430056362|-1.97430056362|-1.97430056362|-1.97430056362|-1.97430056362|-1.97430056362||-1.97430056362|-1.9820005963096|-2.0030561762661|-2.0250624371469|-2.0309027182725|-2.03806925598|-2.03806925598|-2.03806925598|-2.03806925598|-2.0384103013765|-2.0579558890937|-2.0777850702808|-2.0777850702808|1.8937678162721|1.8937678162721|1.8937678162721||1.8937678162721|1.8937678162721|1.8937678162721|1.8937678162721|1.8937678162721|1.8937678162721|1.8937678162721|1.8336307941176|1.8333095854567|1.8333095854567|1.8290756367453|1.8290756367453|1.8290756367453|1.8290756367453|1.8290756367453|1.7973062752362|1.7628402576045|1.7270447860377|1.7262411922117|1.7262411922117|-1.9575475174006|-1.9575475174006|-1.9575475174006|-1.9575475174006|-1.9575475174006|-1.9575475174006|-1.9575475174006|-1.9575475174006|-1.9575475174006|-1.9575475174006|-1.9889416780534|-2.0049352675083|-2.0165947112113|-2.0168452244077|-2.0168452244077|-2.0509391935969|-2.0793768401835|1.8159808613505|1.8159808613505|1.8159808613505||1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505|1.8159808613505||1.8159808613505|1.7969232110675|1.7260258096782|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.015364929776|-2.0497735541443|-2.0497735541443|-2.0497735541443|1.8682648409762||1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762||1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762||1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762|1.8682648409762
09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH||-223.38119082365|-223.38119082365|-223.38119082365|-227.97910091516|-229.25197643847|-229.25197643847|-231.16886270942|-232.75973587779|-232.75973587779|-232.75973587779|-232.75973587779|-243.6219287531|-244.41325417011|-245.68139352234|-251.25710391371|-259.39765915273|-259.39765915273|261.78363239513|261.78363239513|261.78363239513|261.78363239513|261.78363239513|261.78363239513|261.78363239513|261.78363239513|261.78363239513|261.78363239513||261.78363239513|261.78363239513|261.70403599459|259.61559554954|258.51732838838|258.21716399477||258.21716399477|258.21716399477|258.21716399477|258.21716399477|258.21716399477|258.21716399477|258.21716399477|258.21716399477|258.21716399477|258.21716399477|258.21716399477|258.21716399477|258.21716399477|256.29684888308|255.89415702481|255.89415702481|255.89415702481|255.89415702481|255.89415702481|255.89415702481|255.89415702481|254.40406496693|254.40406496693|254.40406496693|254.40406496693|250.67118329659|240.4124258851|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719|238.01036211719||238.01036211719|238.01036211719|238.01036211719|235.50280841256|235.50280841256|235.50280841256|235.50280841256|235.50280841256|235.50280841256||235.50280841256|235.50280841256|235.50280841256|235.50280841256|235.50280841256|235.50280841256|235.50280841256|233.64514185537|233.64514185537|233.64514185537|232.06553697183|232.06553697183|232.06553697183|232.06553697183|232.06553697183|232.06553697183|232.06553697183|232.06553697183|232.06553697183|232.06553697183|232.06553697183|230.90615219092|-247.56324921366|-247.56324921366|-247.56324921366|-247.56324921366|-248.59660396748|-248.59660396748|-252.10733774165|238.99250685623|238.99250685623|238.99250685623|238.99250685623|238.99250685623|238.99250685623|238.99250685623|238.99250685623|238.99250685623|238.99250685623||238.99250685623|238.99250685623|238.99250685623|238.99250685623|238.99250685623|238.99250685623|238.99250685623||238.99250685623|238.99250685623|238.99250685623|238.99250685623|238.99250685623|238.99250685623|237.93611872915|235.8915085035|235.8915085035|235.8915085035|235.8915085035||233.95667628862|233.95667628862||233.95667628862|233.95667628862|233.95667628862|233.95667628862|-234.55193371647|-234.55193371647|-234.55193371647|-234.55193371647|-235.80382503808|-235.80382503808||||-235.80382503808|-235.80382503808|-235.80382503808||-235.80382503808|-235.80382503808|-235.80382503808|-235.97435610132|-235.97435610132|-235.97435610132|-235.97435610132|-236.45599518682|-236.45599518682|-237.39555020757|-239.04375979665|-239.04375979665|-239.04375979665|-239.04375979665|-239.04375979665|-239.04375979665|-239.04375979665|-239.04375979665|-241.15973310739|-241.54081765575|-241.54081765575|-241.54081765575|-241.54081765575|-241.54081765575|-241.54081765575|-241.54081765575|-241.54081765575|-246.87868628417|232.46387428866||232.46387428866|232.46387428866|232.46387428866|232.46387428866|232.46387428866|232.46387428866|232.46387428866|231.1837954181|231.1837954181|231.00468570136|231.00468570136|228.68479716218|228.68479716218|228.03866351353|227.53657546437|227.53657546437|227.53657546437|226.70564872145|226.70564872145|226.67294302383|226.6459855778|226.6459855778|226.6459855778|226.6459855778|226.6459855778|224.16220619755|223.8006943725|223.8006943725|223.8006943725|223.36505478086|223.36505478086|221.29450531207|218.49389479119|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|||-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583
09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM||-370.23663906293|-370.23663906293|-370.23663906293|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337||-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-371.16021069337|-377.46133707683|-377.98215236974|-377.98215236974|-377.98215236974|-377.98215236974|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.42802901846|-381.89393632259|350.49561166443|350.49561166443|350.49561166443||350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443||350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|350.49561166443|349.89045030969|349.89045030969|349.89045030969|345.36605583183|343.99382847672|343.99382847672|343.99382847672|343.99382847672|334.28370230866|323.34355866326|321.8609626423|321.8609626423|321.8609626423|321.8609626423|321.8609626423|321.8609626423|321.8609626423|321.8609626423|321.8609626423|321.8609626423|321.8609626423|321.8609626423|321.8609626423|321.8609626423|321.8609626423|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|321.59886828022|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836||311.40891252836|311.40891252836|311.40891252836|311.40891252836|311.40891252836|305.71769021706|301.29409698597|300.81167413576|300.81167413576|300.81167413576|300.81167413576|300.81167413576|300.81167413576|300.81167413576|300.81167413576|300.81167413576|299.31797241484|294.9565034123|294.9565034123|288.89832064529|288.54756404978|286.57787166284|||285.43096749701|-307.02474320382|-307.02474320382|-307.02474320382|-307.02474320382|-307.02474320382|-307.02474320382||-307.02474320382|-307.02474320382|-307.02474320382|-309.55139788489|-312.92710896444|-316.40446891938|-316.40446891938|-316.40446891938|-316.40446891938|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144|296.73214266144||296.73214266144|296.73214266144|296.73214266144|-320.7409014977|-320.7409014977|-320.7409014977|-320.7409014977|-320.7409014977|-322.86044685454|-325.7960568756|-327.52950343491|-328.30112096338|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-334.19701285969|-334.19701285969||-334.19701285969|-334.19701285969|-334.19701285969|-334.19701285969||-334.19701285969|-334.19701285969|-334.19701285969|-334.19701285969|-334.19701285969|-334.19701285969
09603|19412|/equities/garanti-bankasi|MSCI_EEM||109.39302652979|108.98669241429|108.84077197711|107.32307955072|106.39786854105|103.54763222091|102.02183590545|102.02183590545|102.02183590545|102.02183590545|102.02183590545|101.35759714592|99.619552384354|-112.10842244283|-112.10842244283|-112.10842244283|-112.10842244283|-112.10842244283|-112.10842244283|-115.22880000158|-118.8097790511|-120.27753075312|-121.73058625008||-123.18954087126|-124.12106535257|-124.12106535257|-124.12106535257|-124.12106535257|-124.12106535257|-127.4537105946|-127.4537105946|-127.4537105946|-127.4537105946|-127.4537105946|-127.4537105946|-127.4537105946|-127.4537105946|-127.4537105946|-127.4537105946|-127.4537105946|-129.31523306152|115.13809773216|115.13809773216|115.13809773216|115.13809773216|115.13809773216|115.13809773216|111.72010799789|110.38901261647|106.12667729413|-119.02406379406|-119.02406379406|-119.02406379406|-119.02406379406|-119.02406379406|-119.02406379406|-119.02406379406|-119.02406379406|-121.57673466674|-122.38534619782|-122.38534619782|-122.38534619782|-122.38534619782|-122.38534619782||-122.38534619782|-122.38534619782|-122.38534619782|-122.38534619782|-124.82260637784|-125.40018288192|-125.40018288192|-125.40018288192|-125.40018288192|-127.52797928449|-128.49314838482|-128.49314838482|-128.49314838482|-128.49314838482|-129.79794392137|-131.47549231349|-134.433880094|-134.87331203584|-134.87331203584|-138.16516460345|-138.16516460345|-138.16516460345|-138.16516460345|120.33386033395|120.33386033395|120.33386033395|120.33386033395|120.33386033395|120.33386033395|120.33386033395|120.33386033395|120.33386033395|120.33386033395||118.98762038923|115.0418021279|111.46159377976|111.46159377976|111.46159377976|108.76843829601|106.03159751328|103.11648089421|103.11648089421|103.11648089421|103.11648089421|103.11648089421|101.17404621045|101.17404621045|100.88227153266|99.36919313498|95.78031542827||||95.78031542827|95.78031542827|95.78031542827|95.78031542827|95.78031542827|95.78031542827|95.78031542827|95.78031542827|95.78031542827|95.78031542827|95.761464469182|91.651625492559|90.735138418924|90.431039610989|90.431039610989|90.431039610989|90.431039610989|89.542335123053|89.542335123053|86.288706879075|81.968005185057|80.54987312302|80.54987312302|80.54987312302|79.356235127186|79.356235127186|79.356235127186|77.890264304186|76.280847955308|75.87234363507|75.87234363507|74.238715489162||74.068017464493|72.300573434669|71.300637234404|69.614594553526|69.032880039806||68.992088763576|66.798288117445|66.798288117445|66.798288117445|66.798288117445|66.798288117445||||66.656432852256|66.643255164344|65.606396068157|62.954327862595|62.388678247957|62.388678247957|61.790200003019|61.48633104787|59.924647293992|59.285377174013|59.285377174013|59.285377174013|58.503217544151|56.103946091944|-62.56417200383|-62.56417200383|-62.56417200383|-62.56417200383|-62.56417200383|-62.56417200383|-62.56417200383|-62.56417200383|-62.56417200383|-62.56417200383|-62.56417200383|-63.546355165998|-64.480928754321|-65.373229079237|-65.867890734132|-66.436111868152|59.928153061008|59.928153061008|59.928153061008|59.928153061008|59.928153061008|58.829548967255|58.80966349484|57.443327065325|56.913891064745|56.913891064745|56.913891064745|56.372985879162|55.942272328617|55.942272328617|55.942272328617|55.942272328617|55.942272328617|55.942272328617|55.942272328617|55.942272328617|55.942272328617|55.942272328617|55.942272328617|55.942272328617|55.942272328617|55.942272328617|55.942272328617|55.942272328617|55.942272328617|55.942272328617|55.942272328617|55.942272328617|55.598920980296|55.565435373343|53.365752285893|52.67965047477|52.67965047477|52.67965047477|52.67965047477|52.67965047477|52.67965047477||52.67965047477|52.67965047477|52.67965047477|52.67965047477|52.67965047477|52.67965047477|52.67965047477|52.67965047477|52.67965047477|52.67965047477|52.67965047477
09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM||-15.941565343139|-15.941565343139|-15.941565343139|-15.941565343139|-15.941565343139|-16.566183907453|-17.188633780672|-17.188633780672|-17.188633780672|-17.290704308829|-17.735227278958|-18.310252114679|-18.990280280009|-19.228117747891|-19.228117747891|-19.228117747891|-19.228117747891|-19.228117747891|-19.228117747891|-19.228117747891|-19.228117747891|-19.486796851277|-19.818791363532|-19.818791363532|-19.818791363532|-19.818791363532|-19.818791363532|-19.818791363532|-19.818791363532|-19.818791363532|-19.818791363532|-19.818791363532|-20.124212501109|-21.656902787487|-22.553225673349||-23.94247252534|-24.830524148656|16.641636789933|16.641636789933|13.866840526257|13.866840526257|13.866840526257||11.764267149671|10.324741512652|9.2085694282095|9.2085694282095|9.1165051893002|9.1165051893002|8.9572285497195|8.5308091203379||8.3495795923014|8.3495795923014|8.3300885312579|8.2989872421183|7.9844297794675|-9.2779516600753|-9.2779516600753||-9.2779516600753|-9.2779516600753|-9.2779516600753|-9.2779516600753|-9.2779516600753|-9.2779516600753|-9.2779516600753|-9.2779516600753|-9.2779516600753|-9.2779516600753|-9.5243907927567|-9.8026559616785|8.5770335866534|8.5770335866534|8.5770335866534|8.5770335866534|8.5770335866534|8.5770335866534|8.5770335866534|8.5770335866534|8.5770335866534|8.5770335866534|8.5422593966152|8.3619547304208|8.2766107787683|8.2766107787683|8.1043025557489|-9.3587569375718|-9.3587569375718|-9.3587569375718|-9.3587569375718|-9.3587569375718|-9.3587569375718|-9.3587569375718|-9.3587569375718|-9.3587569375718|-9.3587569375718|-9.3587569375718|-9.3587569375718|-9.3587569375718|-9.3587569375718|-9.3587569375718|-9.3587569375718|-9.5885627810308|-9.5885627810308|-9.5885627810308|-9.6272914745354|-9.724768463985||-9.8952979690674|-10.221997963813|-10.379442518979|-10.38104721576|-10.459496620297|-10.569996280803|-10.777526390569|-10.777526390569|-10.790545658431|-10.790545658431|-10.790545658431|-10.790545658431|-10.790545658431|-10.790545658431||-11.063732962294|-11.063732962294|-11.063732962294|-11.063732962294|-11.063732962294|-11.376275009191|-11.376275009191|9.679699636937|9.679699636937|9.679699636937|9.679699636937|9.679699636937|9.679699636937|9.679699636937|9.679699636937|9.4079004916972|9.4079004916972||9.4079004916972|9.4032231076367|8.7535806479065|8.5274088221933|8.5274088221933|8.5274088221933|8.4953193230572|8.4953193230572|8.3029869862474||-9.9952661766248|-9.9952661766248|-9.9952661766248|-9.9952661766248|-9.9952661766248|-9.9952661766248|-9.9952661766248|-10.111406778145|-10.558835516801|-10.558835516801|-10.601484098291|-10.955063376752|-10.955063376752|-10.955063376752|-10.955063376752|-10.955063376752|-10.955063376752|-11.009514210321||9.0639306673144|9.0639306673144|||9.0639306673144|9.0639306673144|9.0639306673144|9.0639306673144|9.0639306673144|9.0639306673144|9.0639306673144|9.0639306673144|9.0639306673144|9.0639306673144|9.0639306673144|9.0639306673144|9.0639306673144|9.0639306673144|9.0639306673144|9.0639306673144|9.0639306673144|9.0639306673144|9.0639306673144|-11.277399788332|-11.277399788332|-11.277399788332|-11.277399788332|-11.277399788332|-11.277399788332|-11.277399788332|-11.277399788332|-11.277399788332|-11.277399788332|-11.277399788332|-11.277399788332|-11.472111130238|||-11.958401781402|-11.958401781402|-11.958401781402|-11.958401781402|-11.958401781402|-12.546002341732|-12.950002671861|-13.109446739249|-13.358274591292|-13.641415742067|-14.062096962937|-14.062096962937|-14.062096962937|-14.062096962937|-14.062096962937|-14.756774409621|-15.071972087588|-15.637746443975|-16.171800993625|-16.171800993625|-16.171800993625|-16.171800993625|-16.171800993625|-16.35089015822|-16.619877866687|-16.999864741367|-17.162071674181|-17.165514964777|-17.165514964777||-17.165514964777|-17.165514964777|-17.165514964777|||-17.389334067993|-17.389334067993|-17.389334067993|-17.607038243272|-17.623263809565|-17.623263809565
09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH||-3534.367839361|-3557.2753282396|-3575.8615300753|-3594.8039832726|-3594.8039832726|-3594.8039832726|-3600.6773175693|-3600.6773175693|-3600.6773175693|-3600.6773175693|-3600.6773175693|-3600.6773175693|3344.2655777857|3344.2655777857|3344.2655777857|3344.2655777857|3344.2655777857|3344.2655777857|3344.2655777857|3344.2655777857|||3344.2655777857|3344.2655777857|3344.2655777857|3344.2655777857|3344.2655777857|3344.2655777857|3344.2655777857|3324.5061595623|3288.9956948695|3263.8792939168|3263.8792939168|3244.196562706|3244.196562706|3232.2406198035|3174.847517215|3174.847517215|3116.4195503778|3109.021722642|3107.4963584911|3091.0486650965|3091.0486650965|3091.0486650965|3091.0486650965|3083.8874056627|2993.4304507364|2955.4282297678|2921.7314532143|-3238.9981784717||||-3238.9981784717|-3238.9981784717|-3238.9981784717|-3238.9981784717|-3238.9981784717|-3321.475840663|-3324.1398229589|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3087.8799688712|3078.7054721398|3038.3728336276|3011.692037364||2966.7021986336|2961.8191340069|2950.6161665981|2950.6161665981|2949.8740901301|2949.8740901301|2949.8740901301|2949.8740901301|2949.8740901301|2949.8740901301|2949.8740901301|2922.6824335864|2899.1810213886|2899.1810213886|2899.1810213886|2876.2901105707|2860.6556784119|2832.9562605184|2820.5820335575|2820.5820335575|2820.5820335575||2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575|2820.5820335575||2820.5820335575|2820.5820335575|2767.2133272166|2764.1814746852|2718.8072429228|2696.8690231694|2660.2978612416|2660.2978612416|2660.2978612416|2647.5920517702|2593.8412391631|2573.9481447515|2573.9481447515|2573.9481447515|2573.9481447515|2573.9481447515|2573.9481447515|2573.9481447515|2573.9481447515|2573.9481447515|2573.9481447515||2572.1146785216|2555.3718595987|2537.6409717509|2537.6409717509|2537.6409717509|2537.6409717509|2537.6409717509|2537.6409717509|2501.0734375791|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075||2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2394.2132376075|2388.1249921487|2388.1249921487|2388.1249921487|2388.1249921487|2388.1249921487|2388.1249921487|2388.1249921487||2376.98321339|2348.3813590618|2321.1402850253|2310.4658406466|2310.4658406466|2302.9119963348|2297.2705047078|2297.2705047078|2297.2705047078|2297.2705047078|2297.2705047078|2297.2705047078|2270.9493193958|2270.9493193958|2270.9493193958|2270.9493193958|2270.9493193958|2270.9493193958|2270.9493193958|2270.9493193958|2201.3325771064|2149.4745623528|2149.4745623528|2149.4745623528|2149.4745623528|2149.4745623528|2149.4745623528|2149.4745623528|2149.4745623528|2149.4745623528|2119.2606492505|2113.118069062|2113.118069062|2113.118069062|2110.0533883675|2106.7314938025|2104.8684213908|2089.1981483335|2062.9427024782|2062.9427024782|2039.9029702014|2005.8034575589|1993.1315815325|1992.0738682609|1937.0709267569|-2186.6822594426|-2186.6822594426|-2186.6822594426|-2186.6822594426|-2186.6822594426|-2206.3858058476|-2247.8731176085|-2295.9867729287|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329||2089.865957329|2089.865957329|2089.865957329|2089.865957329||2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329
09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||-89.415582877483|-90.981203112432|-92.54173743728|-92.54173743728|-92.54173743728|-92.54173743728|-92.54173743728|-92.54173743728|-92.54173743728|-92.54173743728|-92.54173743728|-93.607487652072|-98.741650657928|-102.28239004378|-104.87087318131|-104.87087318131|-104.87087318131|97.552748609371|97.552748609371|97.552748609371||97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.552748609371|97.548432172196|97.548432172196|97.548432172196|97.548432172196|97.548432172196|97.287145840743|97.216388840417|97.216388840417|97.216388840417|97.216388840417|97.216388840417|97.216388840417|96.601541460598|94.507054283901|94.507054283901|94.507054283901|93.738388647286|91.38710129443|-98.596184245776|-98.596184245776|-98.596184245776|-98.596184245776|-98.596184245776|-98.596184245776|-98.596184245776|-98.596184245776|-98.596184245776|-99.206707061602|-99.206707061602|-101.65467671694|-102.02463732098|-102.71903875509|-103.57671311872|-104.25459218387|-104.25459218387|||-104.25459218387|-104.25459218387|-104.25459218387|-104.25459218387|-104.25459218387|-105.27176756731|-106.32974089374|-107.7497143082|-110.23856950383|-110.50594849768|-110.50594849768|-111.16494438585|-114.84437807331|-119.010420251|111.58445503819|111.58445503819|111.58445503819|111.58445503819|111.58445503819|111.58445503819|111.58445503819||111.58445503819|111.58445503819|111.58445503819|110.69383825315|110.09871222192|109.15411977431|108.32680119034|107.86889201619|107.86889201619|107.30987730531|104.86652830473|102.29058624231|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081||102.1440029081|102.1440029081||102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|102.1440029081|101.3044437762|101.02586105379|101.02586105379|100.99612276093|100.99612276093|99.979023001109|99.097561379905|99.097561379905|98.819518747855|95.243906328996|94.274354250289|94.274354250289||94.274354250289|91.960394204829|-99.01208386657|-99.01208386657|-99.01208386657|-99.01208386657|-99.01208386657|-102.07453796861|-102.82726746132|-104.14140489951|-105.71267211057|-106.73630234508|-107.95700260564|-108.35500798142|||-109.58230112904|-109.58230112904|-109.58230112904|-109.58230112904|-109.58230112904|-109.58230112904|||-109.58230112904|-109.58230112904|-109.58230112904|-109.58230112904|-109.58230112904|-109.58230112904|-111.00255689482|-114.66395176627|-115.0432797403|-117.20364517314|-117.66498773018|-117.66498773018|-117.84443428693|110.9204262728|110.9204262728|110.9204262728|110.9204262728|110.9204262728|110.9204262728|110.9204262728|110.9204262728|110.9204262728|110.9204262728|110.9204262728|110.9204262728|110.9204262728|110.9204262728|110.9204262728|110.9204262728|110.0338042571|-117.08737877963|-117.08737877963|-117.08737877963||-117.56375386051|-117.92083652076|-118.230499356|-118.230499356|-118.230499356|-118.42833295687|-120.45926375768|-120.82994301566|-120.82994301566|-120.82994301566|-120.82994301566|-120.82994301566|-121.79993388662|-122.86226304973|-122.86226304973|-124.50806886846|114.06732649505|114.06732649505|114.06732649505|114.06732649505|114.06732649505|114.06732649505|114.06732649505|114.06732649505|114.06732649505|112.57941618893|112.57941618893|111.62157388234||110.99680325359|110.99680325359|110.99680325359|||110.99680325359|110.99680325359|110.99680325359|110.99680325359|110.99680325359|110.99680325359
09607|1167078|/equities/scg-packaging-plc|MSCI_EEM||-24.147949622617|-24.481055072663|-25.006728176406|-25.457476726429|-25.669936586376|-25.669936586376|-25.669936586376|-25.669936586376|-25.669936586376|-25.669936586376|-25.669936586376|-25.669936586376|-25.866596355434|-25.996217028295|-26.073575726257|-27.1261943613|-27.234659808047|-28.298573574913|-28.298573574913|-28.298573574913|-28.442859527681|-28.447974725532|-28.447974725532|-29.208813066573|-29.208813066573|-29.208813066573|-29.482014518414||-30.007793909349|-30.028768750274|-30.028768750274|-30.028768750274|-30.028768750274|-30.028768750274||-30.740298611415|-31.322554012684|-32.615091905453|28.257247043275|28.257247043275|28.257247043275|28.257247043275|28.257247043275|28.257247043275|28.257247043275|28.257247043275|28.257247043275|28.257247043275|26.674718936972|25.555243263302|25.533603625891|25.374096527332|25.374096527332|25.374096527332|25.374096527332|25.374096527332|25.374096527332|25.374096527332|25.374096527332|25.052896947324|25.052896947324|23.211552163693|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.758444706336|-25.781604678251|-26.146227208351|-26.673586783116||-28.253984805948|-28.332205318749|-28.46078377227|-29.150870858078|-30.139856508975|-30.445841059131|-30.445841059131|-30.445841059131|-30.445841059131||-30.445841059131|-30.445841059131|-30.445841059131|-31.009267843479||-31.413075381644|-31.972861535159|-32.414290594622|-32.738100660691|-33.084000734101|-33.379630636627|-33.379630636627|-33.379630636627|-33.741256262918|-34.351395847687|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.994254812609|31.429591240068||31.429591240068|31.429591240068|31.429591240068|31.199545822298|30.721717580331|30.505206889298|30.505206889298||30.381428258393|30.381428258393|29.801411019287|29.801411019287|29.801411019287|29.801411019287|29.801411019287|29.801411019287|29.801411019287|29.801411019287|29.801411019287||29.801411019287|29.801411019287||29.801411019287|29.801411019287|29.801411019287|29.801411019287|29.801411019287|29.682123354764|29.38771123095|29.38771123095|29.38771123095|29.38771123095||||29.38771123095|29.180790256612|27.589766951791||-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.031143107724|-30.039991491018|-30.039991491018|-30.197212767797|-31.010791964219|-31.331435515799|-31.868261684221|-31.88071434876||-31.88071434876|-31.88071434876|-31.88071434876|-32.492460387511|-33.186067097235|-33.238971724981|-33.238971724981|-33.557190805535|-33.952434228372|-34.058260253746|-34.425844726385|-34.503078381931|-34.503078381931|-34.503078381931|-34.503078381931|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.811377984287|-34.957086649208|-35.327318499119|-36.113687221244|-36.487430245827|-36.874922495363|-37.277691661514|-37.405768512794|-38.034187236437|-38.037985818264|-38.513803482301|35.642015108975|35.642015108975|35.642015108975|||35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975
09608|992637|/equities/lg-chem-ltd|MSCI_EEM||188617.03877583|188617.03877583|188617.03877583|188617.03877583|188617.03877583|182185.59863981|-211791.12154345|-211791.12154345|-211791.12154345|-211791.12154345|-211791.12154345|-221501.24615939|-226684.71795488|-232671.90883876|-235515.9929201|-235515.9929201|-235515.9929201|-237478.98003371|-237478.98003371|-237478.98003371|-237478.98003371|-237478.98003371|-244448.86670412|-245874.58099682|-245874.58099682|-245874.58099682|-245874.58099682|-245874.58099682|-245874.58099682|-245874.58099682|-245874.58099682|-252582.86777424|231213.31813538|231213.31813538|231213.31813538|231213.31813538|231213.31813538||229320.35348376|227994.83720417|223383.15244908||220647.94716565||220636.60796183|216957.34217981|216535.93575534|211401.03972816|202001.15525351|198174.31911383|198174.31911383|198174.31911383||||198174.31911383|198174.31911383|198174.31911383|198174.31911383|198174.31911383|198174.31911383|198174.31911383|198174.31911383|198174.31911383|198174.31911383|-217022.30513171|-217022.30513171|-217022.30513171|-217022.30513171|-217022.30513171|-217022.30513171|-217022.30513171|-217022.30513171|-217022.30513171|-217022.30513171|-217022.30513171||-217022.30513171|-217022.30513171|-217022.30513171|-217191.45014634|-219207.16682927|-222771.81090033|-222771.81090033|-226207.56766704|-237117.03383681|-237117.03383681|-237117.03383681|-239621.57502551|-239621.57502551|-239621.57502551|-239621.57502551|-239621.57502551|-243329.52780612|-246282.80867347|-250508.67630386|-252787.4181154|-256430.46457266|-259526.40106374|-259526.40106374|-259526.40106374|-259526.40106374|-259526.40106374|-259526.40106374|-259526.40106374|-259526.40106374|-259526.40106374|-259526.40106374|-259526.40106374|-259526.40106374|-259526.40106374|-260717.77909104|-260717.77909104|-261436.42121226|-265179.35690252|239871.03468923|239871.03468923|239871.03468923|239871.03468923|239871.03468923|239871.03468923|239871.03468923|239871.03468923|239717.81632136|236714.24035707|234571.37817452||-261208.30944289|-261208.30944289|-261208.30944289|-261208.30944289|-262564.78826987|-271099.76474431|247420.21870319|247420.21870319|247420.21870319|247420.21870319|247420.21870319|247420.21870319|247420.21870319|247420.21870319|247420.21870319||247420.21870319|247420.21870319|247420.21870319|247420.21870319|247420.21870319|247420.21870319||247420.21870319|247420.21870319||247420.21870319|241216.52830258|-266429.70720261|-266429.70720261|-266429.70720261|-266429.70720261|-266429.70720261|-266429.70720261|-266429.70720261|-266429.70720261|-270560.78578068|-277428.65086742|-280455.12452768|-280455.12452768||-287783.47169742|-288287.19077492|-294319.10086102|-295799.00095669|-298832.22328521|-309091.35920579|-314545.9546731|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165||291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|291317.64762165|286012.52792796|286012.52792796|280652.80880884|269836.45423205|269093.28491396|269093.28491396|269093.28491396||269093.28491396|258453.75159665|258453.75159665|258453.75159665|254434.14868885|-280121.75560583|-280121.75560583|-280121.75560583|-280121.75560583|-280121.75560583|-280121.75560583|-280121.75560583|-280121.75560583|-286940.83956203|-296684.26618004|-299065.85131115|-303212.05701239|-309568.95223599|-313354.39137332|-317365.9904148|-319001.22273432|-319001.22273432|-321831.4246827|-321831.4246827|-321831.4246827|-321831.4246827|-323007.13853634|301306.9692664|||301306.9692664|301306.9692664|301306.9692664|301306.9692664|301306.9692664|301306.9692664|301306.9692664|295304.90032889|295304.90032889|287163.95475406
09609|13221|/equities/qatar-fuel-co|MSCI_EEM||-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|-15.328168384916|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|||14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.873370105634|14.800966826423|14.719407442923|14.637675051022|-14.975046565948|-14.975046565948|-14.975046565948|-14.975046565948|-14.975046565948|-14.975046565948|-14.975046565948|-14.975046565948|-14.975046565948|-15.001718073882|-15.011353684573|-15.022059918673|-15.033955734341|-15.078839109306|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026||||-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.103285617026|-15.135872702237|-15.153747192617|-15.166786454337|-15.166786454337|-15.203651664674|-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602||||-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602|-15.232445963602|-15.286050805759|-15.330056624625|-15.355062278347|-15.383958322292|-15.410768790968|-15.410768790968|-15.410768790968|-15.410768790968|-15.410768790968|-15.410768790968|-15.410768790968|-15.410768790968|-15.444187742612|-15.495764580194|-15.528785715955|-15.528785715955|-15.528785715955|-15.591983700746|-15.68387047555||-15.808046598177|-15.808046598177|-15.808046598177|-15.808046598177|-15.949934435162|-15.949934435162|-16.064371798075|-16.105412930953|-16.137568578576|-16.137568578576|-16.137568578576|-16.137568578576||-16.137568578576|-16.137568578576|-16.137568578576|-16.137568578576|-16.137568578576|-16.210076448493|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958||15.62023333958|15.447482738795|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708||
09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM||-3.7804759941768|-3.7968839905232|-3.7968839905232|-3.8115377847321|-3.8289308883489|-3.8738122094275|-3.8986801558734|-3.8997195225232|-3.8997195225232|-3.8997195225232|-3.8997195225232|-3.9124661663366|-3.9171846684694|-3.9346496591833|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528||3.5578312894528|3.5578312894528|3.5578312894528|3.5578312894528|3.4509235908395|3.3889762937458|3.3889762937458||3.3889762937458|3.3171958591576|3.2785750350387|-3.6983353501282|-3.6983353501282|-3.6983353501282|-3.6983353501282|-3.6983353501282||-3.6983353501282|-3.6983353501282|-3.6983353501282|-3.6983353501282|-3.7603727188068|-3.8376363611175|-3.8473737610659||-3.9040664443448|-3.9040664443448|-3.9040664443448|-3.9040664443448|-3.9040664443448|-3.9040664443448|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9057064654384|-3.9154070027313|-3.9154070027313|-3.9154070027313|-3.9154070027313|-3.9415633554416|-3.9916737803504|-3.9916737803504|-3.9916737803504|-3.9916737803504|-3.9916737803504|-3.9916737803504|-3.9916737803504|-4.0218812914891|-4.0218812914891|-4.1054237520478|3.5954461421786|3.5954461421786|3.5954461421786|3.5954461421786|3.5954461421786|3.5954461421786|3.5954461421786|3.5954461421786|3.5699402056599|3.5560445876546||3.4910624876526|3.4910624876526|3.4910624876526|3.4845139202042|3.36467786603|3.36467786603|3.36467786603|3.36467786603|3.36467786603|3.36467786603|3.36467786603|3.36467786603|3.36467786603|3.36467786603||3.36467786603|3.36467786603|3.36467786603|3.36467786603|3.36467786603|3.3289277266078|3.3289277266078|3.3289277266078|3.3289277266078|3.3289277266078|3.3289277266078|3.3289277266078|3.3289277266078|3.3289277266078|3.3289277266078|3.3289277266078|3.3289277266078||3.3271418755377|3.3179353812365|3.201594813999|3.0467719593936|3.0275244623747|2.9989161392413|2.9376437131429|2.9376437131429|2.9376437131429||2.9376437131429|2.9376437131429|2.9376437131429|2.9262707701286|2.9253008223199|2.8958897962198|2.8148774718825|2.7772502264595|2.7772502264595|2.7772502264595|2.7772502264595|2.7772502264595|2.7772502264595|2.7772502264595|2.7466317487582|2.7466317487582|2.7466317487582|2.7466317487582||2.7466317487582|2.7466317487582|||2.7466317487582|2.7466317487582|2.7466317487582|2.7466317487582|2.7466317487582|2.7466317487582|2.7466317487582|2.7466317487582|2.7466317487582|2.7367676836012|2.7367676836012|2.7191863702136|2.6918966576884|2.6918966576884|2.6770873131559|2.6770873131559|2.6770873131559|2.6770873131559|2.6770873131559|2.6770873131559|2.6770873131559|2.6770873131559|2.6770873131559|2.6770873131559|2.6770873131559|2.5878748432581|2.5848608961573|2.5181192711735|2.5181192711735|2.5181192711735|2.5181192711735|2.5181192711735|||2.5181192711735|2.5181192711735|2.5181192711735|2.4659073233318|2.4659073233318|2.4659073233318|2.4659073233318|2.4659073233318|2.4659073233318|2.4659073233318|2.4434657891237|2.4434657891237|-2.700849518794|-2.700849518794|-2.700849518794|2.4843024292143|2.4843024292143|2.4843024292143|2.4843024292143|2.4843024292143|2.4825582281916|2.4338989939916|2.4338989939916|2.4104927325234|2.4104927325234|2.4077697621435|2.3758552589516|2.3465058581145|2.3366731687951||2.3174146330542|-2.5397078615092|-2.5397078615092|||-2.5397078615092|-2.5397078615092|-2.5521153237907|-2.5521153237907|-2.5521153237907|-2.5521153237907
09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH||-18.742397127794||16.972892114137|-18.221147896492|-18.221147896492|-18.221147896492|-18.221147896492|-18.221147896492|-18.221147896492|-18.400163519872|-18.5877644021|-18.5877644021|-18.904738050774|-19.377486553541|-19.50554057266|-19.837544559391|-20.362523789945|-20.362523789945|-20.40318681636|-20.40318681636|-20.40318681636|-20.40318681636|-21.062984486846|19.423709169017|19.423709169017|19.423709169017|19.423709169017|19.423709169017|19.166343016742|18.948160484233|18.502399156268|-20.88383504336|-20.88383504336|-20.88383504336|19.014704547833|19.014704547833|19.014704547833|19.014704547833|19.014704547833|19.014704547833|19.014704547833|19.014704547833|19.014704547833|17.972499355685|17.878798998077|17.566444649387|16.708827299198|-17.993664466518|-17.993664466518|-17.993664466518|-17.993664466518|-17.993664466518|-17.993664466518|-18.200182927071|-18.612775952236|-18.612775952236|-18.612775952236|-18.612775952236|-18.802806172786|-19.040063630672|-19.142291770082|-19.330854527869|-19.330854527869|-19.359388136469||-19.359388136469|-19.491098897887|-19.491098897887|-19.491098897887|-19.519474521626|-19.519474521626|17.862946660849|17.862946660849|17.862946660849|17.862946660849|17.862946660849|17.862946660849|17.862946660849|17.862946660849|17.862946660849|17.737717795739|17.574966751675|17.574966751675|17.574966751675|-20.019418635864|-20.019418635864|-20.019418635864|-20.019418635864|-20.019418635864|-20.201445975284|-20.201445975284|-20.201445975284|18.125046545612|18.125046545612|18.125046545612|17.272558738111|17.272558738111|17.061694942436|17.061694942436|17.061694942436|17.061694942436|-18.751240876328|-18.751240876328|-18.821885201|-18.821885201|-18.821885201||-18.821885201|-18.821885201|-18.978314689971|-18.978314689971|-19.125349579229|-19.251421986757|-19.251421986757|-19.251421986757|-19.251421986757|-19.251421986757||-19.609357262914|-19.799841882195|-19.963341996129|-19.963341996129|-19.963341996129|-20.03079343364|-20.03079343364|-20.06254837828|-20.103011308915|-20.103011308915|-20.103011308915|-20.103011308915|-20.549697789081|-20.549697789081|-20.549697789081|-20.549697789081||-20.549697789081|-20.571608128954|-21.596231212008|-21.596368089636|19.933064675901|19.933064675901|19.933064675901|19.933064675901|19.933064675901|19.933064675901|19.933064675901|18.966183901467|17.871781610382|17.871781610382|17.871781610382|17.274202213169|17.26446295831|17.053683347458|17.053683347458|17.053683347458|17.053683347458|17.053683347458|16.610202969173|16.26919653727|-18.17275344576|-18.17275344576|-18.196392501345|-18.297384830039|-18.297384830039|-18.297384830039|-18.297384830039|-18.297384830039|-18.297384830039|-18.297384830039|-18.297384830039|-18.297384830039|-18.671363663828|-18.671363663828|-18.671363663828|-18.733181768165||-18.99395346336|-18.99395346336|-18.99395346336|-18.99395346336|-18.99395346336|16.612484906611|16.612484906611|16.612484906611|16.612484906611|16.612484906611|16.612484906611|16.612484906611|14.289983085457|-16.259148018928|-16.259148018928|-16.259148018928|-16.259148018928|-16.259148018928|14.081645177162|14.081645177162|14.081645177162|14.081645177162|14.081645177162|13.801414305237|13.801414305237|13.733416193356|12.945462723165|12.820186106794||12.73184613876|12.530589829815|12.530589829815|12.530589829815|12.530589829815|12.335099815144|-13.951914188554|-13.951914188554|-13.951914188554|-13.951914188554|-14.254504704133|-14.49145676135|-14.49145676135|-14.637818511315|-14.904798437035|-15.24230933286|-15.43268911202|-15.43268911202|-15.43268911202|-15.43268911202|-16.256876435095|-16.948196479804|-16.970773932147|-17.677789444604||-17.677789444604|-17.677789444604|-17.677789444604|-17.778376043812|-17.789862938474|-18.508181063942|-18.973535079219|-18.998780141474|-18.998780141474||-18.998780141474|-18.998780141474|-18.998780141474|-18.998780141474||-19.01781186594|-19.122289970334|-19.463100251021|-19.859243894506|-19.859243894506|-19.859243894506
09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH||-29.571213917514|-29.614126952247|-29.622218400974|-29.622218400974|-29.622218400974|-29.622218400974|-29.622218400974|-29.703021348338|-30.194718623874||-30.194718623874|-30.260242966278|-30.471935620422|-30.857705927022|-30.925933802726|-30.925933802726|-30.965103788878|-30.965103788878|-31.004165953972|-31.004165953972|-31.004165953972|-31.004165953972|-31.155184236476|-31.246090660504|-31.246090660504|-31.377323956414|-31.48521345035|-31.48521345035|-32.158014698997|-32.748041566231|-32.748041566231|-33.028380111432|-33.310422053576|-33.406579563618|-33.875774623599|-33.875774623599|-33.875774623599|-33.979194166093|-34.263899259139|-34.263899259139|-34.263899259139|-34.263899259139|-34.263899259139||-34.263899259139|-34.263899259139|-34.263899259139|-34.263899259139|-34.263899259139|-34.263899259139|-34.263899259139|-34.263899259139|-34.263899259139|-34.263899259139||-34.263899259139|-34.263899259139|-34.263899259139|-34.365443155025|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.955961181554|31.616798810406|31.616798810406|31.616798810406|31.616798810406|31.616798810406|31.616798810406|31.616798810406|31.616798810406|31.616798810406|31.616798810406|31.616798810406|31.616798810406|31.616798810406|31.616798810406|31.616798810406|31.616798810406|31.616798810406|31.616798810406|31.025886354891|30.772096221147|30.636415066172|30.636415066172|30.589906654809|30.176006063327|-32.775898788744|-32.775898788744|-32.775898788744|-32.775898788744|-32.775898788744|-32.775898788744|-33.220442505207|-33.491047244962|-33.987275076901|-34.261972587413|-34.548857866731|-34.593966328344|-34.593966328344|-34.593966328344|-34.593966328344|-34.717739991834|-34.867207703388|-34.867207703388|-35.184677107904|-35.349640722378|-35.981822194108|-36.685913074291|-36.871014052272|-37.333904299074|-37.735866816871|-37.735866816871|-37.735866816871|-37.735866816871|-37.735866816871|-37.859632509552|-37.859632509552|-37.859632509552|-37.988481329109|-38.187757490107|-38.267291426098|-38.267291426098|-38.267291426098|-38.599211771659|-38.907847411948|-38.907847411948|-38.907847411948|-38.907847411948|-38.907847411948|-38.907847411948|-38.907847411948|-38.907847411948|-38.907847411948|-39.084255990003|-39.084255990003|-39.084255990003|-39.084255990003||-39.084255990003|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|||35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582||35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.960265020582|35.94966686194|35.94966686194||35.94966686194|35.94966686194|35.94966686194|35.716294478761|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939|35.550678454939||35.550678454939|35.550678454939|35.199643677146|34.744048403005||34.670610320017|34.070991587792|34.070991587792|34.070991587792|34.070991587792|34.070991587792
09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH||-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7187195779449|-4.7985774942644|-4.8511971045873|-4.9511994869372|-4.9511994869372|-4.9511994869372|-4.9511994869372|-4.9511994869372|-4.9511994869372|-4.9511994869372|-4.9511994869372|-5.0635551910555|4.3900795562735|4.3900795562735|4.3900795562735|4.3900795562735|4.3900795562735|4.3889772211701|4.2644189502564|4.2599100167847|4.2008773609301|4.2008773609301|4.2008773609301|4.2008773609301|4.2008773609301||4.2008773609301|4.2008773609301|4.2008773609301|4.2008773609301|4.1357130852625|4.1357130852625|4.0691252380924||3.9179172416878|3.7610191659079|3.5072433502527|-3.8979156375235|-3.8979156375235|-3.8979156375235|-3.8979156375235|-3.8979156375235||-3.8979156375235|-3.8979156375235|-3.941017495295|-3.9477971645424|-3.9767518805309|-3.9767518805309|-3.9767518805309||-4.0536131513167|-4.0717924051868|-4.121065169312|-4.121065169312|-4.121065169312|-4.121065169312|-4.1511836512634|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1519807192812|-4.1694230473846|-4.172136761172|-4.2029297500003|-4.277144263094|-4.3429379704985|-4.4004867875348|-4.4938740690295|-4.5209711215832|-4.5766346081471|-4.5912605771727|-4.622591422158|-4.622591422158|-4.622591422158|-4.622591422158|-4.622591422158|-4.622591422158|-4.7684348403938|-4.7946729085484|-4.7946729085484|4.3186968276193||4.2474408888474|-4.7472953561334|-4.7472953561334|4.4322344264593|4.4322344264593|4.4322344264593|4.4322344264593|4.4322344264593|4.4322344264593|4.4322344264593|4.4322344264593|4.4322344264593|4.4322344264593|4.4322344264593||4.4322344264593|4.4322344264593|4.4322344264593|4.4322344264593|4.4322344264593|4.4322344264593|4.4322344264593|4.4322344264593|4.4322344264593|4.4092184971593|4.4092184971593|4.4092184971593|4.4092184971593|4.3803934931783|4.3803934931783|4.316720300254|4.316720300254||4.2783122580019|4.2783122580019|4.2783122580019|4.2783122580019|4.2783122580019|4.2783122580019|4.2391506292162|4.2391506292162|4.1238826961383||4.1238826961383|4.1238826961383|4.1238826961383|4.1238826961383|4.0737586519304|4.0158432877928|3.9598258244628|3.8414728362951|-4.2235282062131|-4.2235282062131|-4.2235282062131|-4.235031286725|-4.2533055999022|-4.2533055999022|-4.2533055999022|-4.2533055999022|-4.2533055999022|-4.2533055999022||-4.2533055999022|-4.2533055999022|||-4.2533055999022|-4.2538339903008|-4.2538339903008|3.8904274599228|3.8904274599228|3.8904274599228|3.8904274599228|3.8904274599228|3.8904274599228|3.8904274599228|3.8904274599228|3.8121416984304|3.7662684849351|3.6802984400424|3.6736648528479|3.6462942724651|3.6103343292364|3.6103343292364|3.6103343292364|3.6103343292364|3.6009270001659|3.5743631973541|3.5220279147809|3.5220279147809|3.5220279147809|3.4750311033135|3.4513939783414|3.4513939783414|3.4513939783414|3.4371044685929|3.3245605418515|3.2551214612741|||3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.1537164084043|3.141995499645|3.141995499645|3.1374048992722|3.1374048992722|3.1374048992722|3.1374048992722||3.1374048992722|3.1374048992722|3.1099442651646|||3.1099442651646|3.1004935956417|3.0670281024543|-3.431388381232|-3.431388381232|-3.431388381232
09614|980624|/equities/land-and-houses-be|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||0.17178778185346|0.17062071819853|0.17062071819853|0.16952301931327|0.16941446724805|0.16279385557079|0.16132651209063|0.16030433773046|0.16030433773046|0.15839209287711|0.15839209287711|0.15839209287711|0.15806431313292|0.15806431313292|0.15268257497566|0.14493365650557|0.14493365650557|0.14493365650557|0.14493365650557|0.14337072676182|0.14221694603452|0.14221694603452|0.13985215855846|0.13694684602827|0.13569980492453|0.13569980492453|0.13505533426183|0.13422815186203|-0.1370331416292|-0.1370331416292|-0.14003682906572|-0.14426314030692|-0.1444590441563|-0.14539893878591|-0.14794930960529|-0.14794930960529|-0.14855478782116|-0.15050531431104|-0.1514112796439|-0.1514112796439|-0.1514112796439|-0.1514112796439|-0.1514112796439|-0.1514112796439|-0.1514112796439|-0.15145698063388|0.14223664349164|0.14223664349164|0.14223664349164|0.14223664349164|0.14223664349164|0.14223664349164|0.14223664349164|0.14223664349164|0.13970737927319|0.1378970877237|0.13533010343786|0.13525566138687|0.13301378700975|0.13301378700975|0.13301378700975|0.13301378700975|0.13301378700975|0.12828913473222|0.12828913473222|0.12828913473222|0.12154348518157|-0.15817389774429|-0.16241544720318|-0.16312828590236|-0.16492031519901|-0.16555783537089|-0.16555783537089|-0.16555783537089|-0.16555783537089|-0.16555783537089|-0.16555783537089|-0.16555783537089|-0.16555783537089|-0.16555783537089|-0.17232447914208|-0.17232447914208|-0.17313831522426|-0.1758759071359|-0.17645461169208|-0.17645461169208|-0.17645461169208|-0.17778290291986|-0.17864766971228|-0.17938629158069|-0.18057151969991|-0.18057151969991|-0.18057151969991|-0.18057151969991|-0.18057151969991|-0.18057151969991|-0.18569058358363|-0.1866562038626|-0.18730891527158|-0.18730891527158|-0.18730891527158|-0.1891765738684|-0.19125174015297|-0.19200193335097|-0.19322569120846||-0.19322569120846|-0.19322569120846|-0.19322569120846|-0.19322569120846|-0.19358409995196|-0.19420455456175|-0.19772728764787|-0.19823165696983|-0.19823165696983|-0.19823165696983|-0.19823165696983|-0.19823165696983|-0.19823165696983|-0.19823165696983|-0.19823165696983|-0.19823165696983|-0.19823165696983|-0.19823165696983|-0.19823165696983|0.18784735680301|0.18335371782244|||0.18335371782244|0.18335371782244|0.17917079831562|-0.18617185827144|-0.18617185827144|-0.18641317416173|-0.18677551966441|-0.18677551966441|-0.18852834896393|-0.19080927687825|-0.19122396934753|-0.19122396934753|-0.19122396934753|-0.1936933026129|-0.19625716422369|-0.19625716422369|-0.19856351767834|-0.20007056748267|0.18537063520337|0.18537063520337|0.18537063520337|0.18537063520337|0.18537063520337|0.18537063520337|0.18537063520337|0.18537063520337|0.18537063520337|-0.19853262607495|-0.20173781296769|-0.20173781296769|-0.20287534766903|-0.20442158729193|-0.20442158729193|-0.20442158729193|-0.20519065277839|-0.20632294832627|-0.20752549882244|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20931912535075|-0.21057680275311|-0.2123075594093|-0.21284173065707|0.20584701733481|0.20584701733481|0.20584701733481|0.20584701733481|0.20584701733481|0.20584701733481|0.20584701733481|0.20584701733481|0.20584701733481|0.20549668688124|0.20410742879516||0.20300825404465|0.20078694673975|0.19973654977034|||0.19973654977034|0.19973654977034|0.19915172133788|-0.20409787217668|-0.20409787217668|-0.20409787217668
09615|8558|/equities/china-mer-hold|MSCI_EEM||-13.211775991913|-13.211775991913|-13.350862208998|-13.499847138365|-13.66917531457|-13.66917531457|-13.66917531457|-13.66917531457|-13.66917531457|-13.66917531457|-13.66917531457|-13.66917531457|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665|12.451553240665||12.451553240665|12.451553240665|12.451553240665|12.451553240665|11.925058885027|11.814509757811|11.605049979422||11.605049979422|11.605049979422|11.605049979422|11.572278009226|11.2991620226|11.2991620226|11.2991620226|11.2991620226||11.2991620226|11.2991620226|11.2991620226|11.2991620226|11.2991620226|11.2991620226|11.2991620226||11.2991620226|11.2991620226|11.2991620226|11.085452309016|11.085452309016|11.085452309016|11.085452309016|11.085452309016|11.085452309016|11.06161360251|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|11.040238099716|-12.330751068022|-12.330751068022|-12.330751068022|-12.330751068022|-12.330751068022||-12.330751068022|-12.330751068022|11.346340362922|11.346340362922|11.346340362922|11.346340362922|11.346340362922|11.346340362922|11.346340362922|11.346340362922|11.346340362922|11.346340362922|11.346340362922|11.346340362922||11.346340362922|11.346340362922|11.290378297585|10.904865438428|10.888264550371|10.888264550371|10.888264550371|10.888264550371|10.888264550371|10.888264550371|10.888264550371|10.888264550371|10.888264550371|10.888264550371|10.888264550371|10.888264550371|10.888264550371||10.888264550371|10.816960376284|10.417734245218|10.147483141066|10.0614603621|10.0614603621|9.8882893039381|9.8612478674406|9.8612478674406||9.8612478674406|9.8347198103262|9.7596884407813|9.7296536408326|9.5826248607056|9.5826248607056|9.5826248607056|9.5060798220449|9.5060798220449|9.4245330550729|9.3787424996146|9.3787424996146|9.3787424996146|9.2891582332991|9.2490646400874|-9.8721636156583|-9.8721636156583|-9.8721636156583||-9.8721636156583|-9.8721636156583|||-9.8721636156583|-9.876292584157|-9.9652954269221|-9.9652954269221|-9.9652954269221|-9.9652954269221|-9.9652954269221|-9.9942582189449|-9.9942582189449|-9.9942582189449|-9.9942582189449|-9.9942582189449|-9.9942582189449|-9.9942582189449|-9.9942582189449|-9.9942582189449|-9.9942582189449|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.002879949718|-10.12820020904|||-10.280222005202|-10.369905825417|-10.369905825417|-10.369905825417|-10.369905825417|-10.487224042226|-10.487224042226|-10.487224042226|-10.650742881758|-10.650742881758|-10.650742881758|-10.650742881758|-10.650742881758|-10.650742881758|-10.650742881758|-10.768590878043|-10.768590878043|-10.768590878043|10.01532647526|10.01532647526|10.01532647526|10.01532647526|10.01532647526|10.01532647526|10.01532647526|10.01532647526|10.01532647526|9.9253405572425|9.9253405572425||9.8859339291796|9.8727576535113|9.8727576535113|||9.7708416295457|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983
09616|103256|/equities/inventec-corp|MSCI_EEM||-53.879617029223|-53.982906241983|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.747393588741|48.091546778899|48.053763984433|48.053763984433|43.698624318166|42.838711757972|42.838711757972||42.838711757972|42.838711757972|42.838711757972|42.838711757972|42.796791629147|42.796791629147|42.796791629147|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981||-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|||-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981||-45.694980323981|-45.694980323981|-45.694980323981|-45.694980323981|-46.259632233661|-46.259632233661|-46.259632233661|-46.259632233661|-46.259632233661|-48.532924364984|-49.342138183316|-49.705151544898|-49.802946923937|-49.813970891266|-49.813970891266|-49.813970891266|-49.813970891266|-50.318303151958|-50.802915975195|-50.802915975195|-50.802915975195|-50.802915975195|-50.802915975195|-50.802915975195|-50.802915975195|-50.802915975195|-50.802915975195|-50.802915975195|-50.802915975195|-50.802915975195|-51.211571398424|-53.035176107347|-53.035176107347|-53.035176107347|-53.035176107347|-55.400195039047|-56.094659713389|||-57.866290308239|-58.468098774223|53.440588219643|53.440588219643|53.440588219643|53.440588219643|53.440588219643|53.440588219643|53.440588219643|53.440588219643|53.440588219643|53.440588219643|53.440588219643|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988||52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.662447915988|52.019385216983|50.610427510244|-56.65064602267|-56.65064602267|-56.65064602267|-56.752507216246|-56.752507216246|-56.752507216246||-56.752507216246|-56.752507216246|-56.752507216246|-56.752507216246|-56.752507216246|-56.752507216246|-57.113899026217|-58.098776483869|-58.498640113777|53.70379064125|53.70379064125|53.70379064125|53.70379064125|53.70379064125|53.70379064125|53.70379064125|53.70379064125|||53.70379064125|53.70379064125|53.70379064125|53.70379064125|53.47384760106|53.47384760106|53.47384760106|53.47384760106|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234||53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234|53.425667681234||||||||51.7618542931|51.518145010642|51.518145010642|51.518145010642|51.518145010642|51.518145010642|51.518145010642|51.518145010642|51.518145010642|50.914605694537|49.327340847392|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178||47.014079588178|47.014079588178|45.815643011997|45.689601778399|45.244003162794|-51.062548836919|-51.062548836919|-51.062548836919|-51.062548836919|-51.83061028504|-54.441494847811
09617|13193|/equities/qa-intl-is-bk|MSCI_EEM||-11.038573636631|-11.040896977716|-11.040896977716|-11.040896977716|-11.063725131577|-11.063725131577|-11.063725131577|-11.063725131577|-11.063725131577|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|||-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.07581022558|-11.298678009349|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.54339410676|10.489975830499|10.489975830499|10.489975830499|10.489975830499|10.489975830499|10.489975830499|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.373343196931|10.223728883825|10.223728883825|10.223728883825|10.050132480091|10.050132480091|10.050132480091|10.050132480091|10.050132480091|10.050132480091|10.050132480091|10.050132480091|10.050132480091|10.050132480091|10.016258679966|9.9880652020813|9.9317391261394|9.9263768576842|9.9198454941116|9.9198454941116|9.9198454941116|9.9198454941116|9.9198454941116|9.9198454941116|9.9198454941116|9.9198454941116|9.9198454941116|9.9198454941116|9.9198454941116|9.9198454941116|9.9198454941116|9.7751634724233|-10.428997659224|-10.428997659224|-10.428997659224|-10.428997659224|-10.428997659224|-10.428997659224|-10.428997659224|-10.428997659224|-10.428997659224|-10.510997188905|-10.536441048891||||-10.549489878847|-10.633321814221|-10.676468695183|-10.719965816626|-10.768294785959|-10.801683103198|-10.801683103198|-10.801683103198|-10.801683103198|-10.801683103198|-10.801683103198|-10.828926363648|-10.892130964407|-10.892130964407|-10.914500660062|-10.914500660062|-10.914500660062|-10.914500660062|-10.914500660062|-10.914500660062|-10.914500660062|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906|-11.046236526906||||-11.046236526906|-11.046236526906|-11.046236526906|-11.119768057586|-11.119768057586|-11.119768057586|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476|10.666203689476||10.666203689476|10.571892579286|10.543769818643|10.494828570661|10.494828570661|10.494828570661|10.352587131193|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777||-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|10.415425853511|10.415425853511|10.415425853511|10.415425853511|10.415425853511|10.415425853511|10.415425853511|10.415425853511|10.415425853511|10.303251245045|10.215618154177|10.215618154177|10.196242620293|10.157491738866|10.04165772075|9.9368417911452|9.9193165760053|9.9193165760053|9.9193165760053|9.9193165760053||9.9193165760053|9.9048883872776|9.9048883872776|9.9048883872776|9.9048883872776|9.9048883872776|9.8643204324277|9.8186887229849|9.7107655169091||
09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM||110.98870991943|110.98870991943|110.98870991943|110.76523324381|110.44428684239|110.44428684239|110.44428684239|110.44428684239|110.44428684239|110.44428684239|109.32936647208|109.32936647208|109.19942306369|109.19942306369|109.19942306369|109.19942306369|109.08269229298|108.78632476998|108.43233119007|108.43233119007|108.43233119007|108.43233119007|108.43233119007|108.43233119007|108.28592354452|108.1232483828|107.69249820312||107.49166467013|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018||107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|107.33385894018|104.78762104464|103.07995533774|103.07995533774|103.07995533774|103.07995533774|103.07995533774|103.07995533774|102.71804573078|102.71804573078|102.71804573078|102.29782858976|101.55314287751|101.4637566389|101.4637566389|100.181951821|-104.35292204169|-104.35292204169|-104.35292204169|-104.35292204169||-104.35292204169|-104.35292204169|-104.35292204169|-104.35292204169|-104.35292204169|-104.35292204169|-104.35292204169|-104.35292204169|-104.35292204169||-104.35292204169|-104.35292204169|-104.44769115744|-105.16998908326|-105.16998908326|-105.32776564806|-106.28085072007|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.67969836927|-106.81077596586|-107.34530662873|-107.88367403193|-107.92630447992|-108.47367164435|-109.02630182706||-109.06642200871|-109.06642200871|-109.93491334302|-110.12212593668|-110.33013992965|-110.38735926832|-110.38735926832||-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832||-110.38735926832|-110.38735926832||-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-110.38735926832|-112.4581769648|-112.70352996088||||111.52385559902|111.07384942192|111.07384942192||111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|111.07384942192|110.35983269102|109.75905270497|109.75905270497|108.95450300552|108.87654009259|108.87654009259|108.87654009259|108.87654009259|108.87654009259|108.87654009259|108.87654009259|108.87654009259|108.87654009259|108.87654009259|108.44615565843||106.91239517603|106.12488352892|105.16653725436|-106.88195533863|-106.88195533863|-106.88195533863|-106.88195533863|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.19150021443|||100.29611134937|100.2179014993|99.784446295429|99.784446295429|99.593829217143|99.493143574604|99.131270638448|98.173634042721|97.220704491912|-102.18821432397
09619|12542|/equities/db-islamic-bk|MSCI_EEM||-6.8845845705775|-6.8845845705775|-6.8845845705775|-6.8845845705775|-6.8845845705775|-6.8845845705775|-6.8978183595606|6.5244633142708|6.3921816022925|6.3625082154985|6.3625082154985|6.3061202256675|6.2484668326373|6.2138518571848|6.1842801041067|6.1408666710788|-6.3446477051528|-6.3446477051528|-6.3446477051528|-6.3446477051528|-6.3446477051528|-6.3446477051528|-6.3446477051528|-6.3446477051528|-6.3446477051528|-6.3446477051528|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3454348265212|-6.3910262420743|6.1389836980177|6.1389836980177|6.1389836980177|6.1389836980177|6.1389836980177|6.0833154997641|6.0675726291663|6.0656361444269|6.04681800289|5.9953533111132|5.994836985857|5.9598188795323|5.9577211139175|5.9577211139175|5.9577211139175|5.9577211139175|5.9577211139175|5.9463047138184|5.9463047138184|5.9463047138184|5.9463047138184|5.9463047138184|5.9463047138184|5.8944990197939|5.8944990197939|5.8944990197939|5.8933321414306|5.8503690227219|5.7665213196751|-6.0755227976709|-6.0755227976709|-6.0755227976709|-6.0755227976709|-6.0755227976709|-6.0755227976709|-6.0755227976709|-6.0755227976709|-6.0755227976709|-6.0755227976709|-6.0755227976709|-6.0755227976709|-6.0755227976709|-6.0755227976709|5.7583848581128|5.7583848581128|5.7583848581128|5.7583848581128|5.7583848581128|5.7583848581128|5.7583848581128|5.7583848581128|5.7583848581128|5.7583848581128|5.7583848581128|5.7020437177552|5.7020437177552|5.7020437177552|5.6201650688344|5.6201650688344|5.6201650688344|5.6201650688344|5.6201650688344|5.6201650688344|5.5874879798395|5.5874879798395|5.5627641634922|-5.7654850678487|-5.7654850678487|-5.7654850678487|-5.7654850678487|-5.7654850678487|-5.7654850678487|-5.7654850678487|-5.7654850678487|-5.7654850678487|-5.7654850678487|||-5.7654850678487|-5.7654850678487|-5.7654850678487|-5.765598792211|-5.765598792211|-5.7701098591926|-5.7745667200223|-5.7834073416542|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186||-5.788340168186|-5.788340168186|-5.788340168186|-5.788340168186|-5.8048223709486|-5.8409135844335|-5.9065708612981|-5.9161898533043|-5.9360365562891|-5.9360365562891|-5.9544894878333|-5.9544894878333|-5.9678885838948|-5.9678885838948||||||-5.9859872815303|-6.0249857634628|-6.043317314687|-6.0753526916136|-6.0796748121759|-6.0796748121759|-6.0796748121759|-6.0796748121759|-6.0796748121759|-6.0796748121759|-6.0796748121759|-6.0796748121759|-6.0874164590328|-6.1154625955654|-6.1216935209725|-6.1216935209725|-6.1216935209725|-6.1216935209725|-6.1216935209725|-6.1524373748008|-6.1827079960708|-6.2724532494947|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.3015811314227|6.2939789681569|6.2838655477249|6.2542168217779|6.2542168217779|6.2030188063649|6.1722431690459|6.1574922701787|6.1477673239439|6.1477673239439|6.1477673239439|6.1397414413789|6.1215325009797|6.1215325009797|6.1178137342106|6.0420152655322|6.0348839067408|6.0348839067408|6.0348839067408|5.6315376254131|5.6178196505496|5.6164352985426|5.6164352985426|5.6164352985426|5.6164352985426|5.6164352985426|5.6164352985426|5.6164352985426|5.6104833916607|5.6066483210394|5.5701648869856|5.5429606612903|5.5299564927134|5.5293959610234|5.5282179241457||5.4939455419559|5.4939455419559|5.4939455419559|5.4939455419559|5.4712907539203|5.4712907539203|5.4526120448548|5.4526120448548|5.4526120448548|5.4526120448548|5.4501246903161
09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER||37254.187148147|37254.187148147|37254.187148147|37254.187148147|37254.187148147|37254.187148147|37254.187148147|37254.187148147|36842.430164607|36432.476641385|36432.476641385|36432.476641385|36432.476641385|36432.476641385||36432.476641385|36432.476641385|36432.476641385|36126.43147191||36126.43147191|36126.43147191|36126.43147191|36126.43147191|36126.43147191|36126.43147191|36126.43147191|36126.43147191|36126.43147191|36126.43147191|35767.1460799|35625.717866556|-37390.689416362|-37390.689416362||-37390.689416362|-37390.689416362|-37390.689416362|-37390.689416362|-37390.689416362|-37390.689416362|-37390.689416362|-37678.543795958|36058.422807563|36058.422807563|36058.422807563|36058.422807563|35748.670132794|35748.670132794|35344.077925327|35151.119530142|35151.119530142|35151.119530142|35151.119530142|35151.119530142|35151.119530142|35151.119530142|35151.119530142|35151.119530142|35151.119530142|35151.119530142|35151.119530142|35151.119530142|35151.119530142|35151.119530142|35069.021700158|-36897.448267914|-36897.448267914|-36897.448267914|-36897.448267914|-36897.448267914|-36897.448267914|-36897.448267914|-36897.448267914||-36897.448267914|-36897.448267914|-36897.448267914|-36897.448267914|-36897.448267914|-36897.448267914|-36897.448267914||-36897.448267914|-36897.448267914|35727.656696962|35727.656696962|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304||-36598.63922304|-36598.63922304|-36598.63922304|-36598.63922304|-36612.557542682|-36612.557542682|-36612.557542682|-36612.557542682|-36612.557542682|-36612.557542682|-36717.17890108|-36717.17890108|-36717.17890108|-36717.17890108||-36717.17890108|-36717.17890108|-36717.17890108|-36717.17890108||-36717.17890108|-36717.17890108|-36717.17890108|-37422.4210012|35314.834626836|35314.834626836|35314.834626836|35314.834626836|35314.834626836|35016.482918706|34314.981020785|-35825.227547167|-35825.227547167|-35825.227547167||-35825.227547167|-35825.227547167|-35825.227547167|-35825.227547167|-35825.227547167|-35825.227547167|-35825.227547167||-35825.227547167|-35825.227547167|-35825.227547167|-35825.227547167|-36190.252830186|-36469.441468019|-36469.441468019|-36469.441468019|-36746.046075577|34009.947152957|34009.947152957|34009.947152957|34009.947152957|34009.947152957|34009.947152957|34009.947152957|33888.953570586|33888.953570586|33888.953570586|32859.948411763|32657.720457514|31981.91161946|||31841.012910511|31800.633222853||31800.633222853|31548.23337306|-34021.528875542|-34021.528875542|-34021.528875542|-34021.528875542|-34021.528875542|-34175.032083935|-34412.257871039|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34474.995543239|-34504.439492487|-34545.595934289|-34545.595934289|-34545.595934289|-34545.595934289|-34757.328815877|-34828.143128752|-35284.381533154|-35284.381533154|-35284.381533154|-35284.381533154|-35284.381533154|-35284.381533154|-35284.381533154|-35284.381533154|-35332.646147949|-35418.971418913|-35418.971418913|-35418.971418913|-35418.971418913|-35811.079354348|-36277.865949276|33960.422921629|33960.422921629|33960.422921629|33960.422921629|33960.422921629|33960.422921629|33960.422921629|33960.422921629||33960.422921629|32521.581024032|31626.201137813|31386.890153126|||30869.877947917|30356.531053241|29922.98905257||29922.98905257|29922.98905257|29922.98905257|29922.98905257|29922.98905257|29922.98905257
09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM||-7.7617778277648|-7.8629971610485|-7.8629971610485|-7.9616633904177|-7.9776153004773|-7.9776153004773|-7.9776153004773|-7.9776153004773|-8.0815368644668|-8.0815368644668|-8.0815368644668|-8.1034817913943|-8.1034817913943|-8.1034817913943|-8.1034817913943|-8.1760909005197|-8.2151007303697|-8.2640009863622|-8.3121451826809|-8.3121451826809|-8.3121451826809|-8.3121451826809|-8.3489255661678|-8.3489255661678|-8.3489255661678|-8.3489255661678|-8.3904732327673||7.8632940438262|7.8632940438262|7.8632940438262|7.8632940438262|7.78511146501|7.78511146501||7.78511146501|7.78511146501|7.78511146501|7.78511146501|7.7546351651031|7.7546351651031|7.7546351651031|7.7546351651031|7.7546351651031|7.6940386802707|7.631780022986|7.631780022986|7.631780022986|7.631780022986|7.631780022986|7.631780022986|7.6186445759482|7.6128326520443|7.6128326520443|7.5864809999996|7.5647916453038|7.5647916453038|7.55468075866|7.55468075866|7.4663122560636|7.3792360255073|7.3500219452993|7.3500219452993|7.3500219452993|7.3500219452993|7.3500219452993|7.3500219452993|7.3500219452993|7.3500219452993|7.348207716024|7.348207716024|7.348207716024|7.348207716024|7.348207716024|7.2841197692421|7.2184663307962|-7.8953558211283|-7.8953558211283|-7.8953558211283||-7.8953558211283|-7.8953558211283|-7.8953558211283|-7.8953558211283|-7.9531732140599|-8.0642799077247|-8.0642799077247|-8.0642799077247|-8.0642799077247||-8.0642799077247|-8.0642799077247|-8.0642799077247|-8.0642799077247|-8.0642799077247|-8.0642799077247|-8.0642799077247|-8.0642799077247|-8.0642799077247|-8.0642799077247|-8.0642799077247|-8.0642799077247|-8.0642799077247|-8.0642799077247|-8.068644304829|-8.1234935872611|-8.139668944449|-8.139668944449|-8.139668944449|-8.2072276504534|-8.2072276504534|-8.2072276504534|-8.2297817747165|-8.2297817747165|-8.2297817747165|-8.2297817747165|-8.2297817747165|-8.2297817747165|-8.2297817747165|-8.2297817747165|-8.2297817747165|-8.2297817747165|-8.2297817747165|-8.2297817747165|-8.2297817747165|-8.2297817747165|-8.2303130141418|-8.2800161062838|-8.2800161062838||-8.3696373514489|-8.3696373514489|-8.3696373514489|-8.3696373514489|-8.3696373514489|-8.3696373514489|-8.3696373514489||-8.3696373514489|-8.435046152342|-8.435046152342|-8.4361623438073|-8.4860257559175|7.9500656832839|7.9500656832839|7.9500656832839|7.9500656832839|7.9500656832839|7.9500656832839||7.8778503459455|7.8612355000886||7.8612355000886|7.8568391577769|7.8568391577769|7.8568391577769|7.8568391577769|7.8568391577769|7.8568391577769|7.8568391577769|7.8568391577769|7.8568391577769||||7.8568391577769|7.8353769267454|7.7745140420884||7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.7745140420884|7.6577938251463|7.5989620976606|7.5989620976606|7.5989620976606|7.5705121709069|7.5705121709069|7.5705121709069|7.5705121709069|7.5705121709069|7.5705121709069|7.5705121709069|7.5255693013094|7.4950768478074||7.3889745879348|7.3710828277994|7.3262029989482|7.2957810410659|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.820672380471|-7.820672380471|-7.8313028674918|-7.8501453492803|-7.8501453492803|-7.8501453492803|-7.8501453492803|-7.8584945570277|-7.8594385132577|-7.8910427872103|-7.9678253403154|-8.0531392352279|-8.211821637385|7.7011111416136|7.7011111416136|7.7011111416136|7.7011111416136|7.7011111416136|7.7011111416136|7.7011111416136|7.7011111416136|7.6540120616792|-8.1248590711721|-8.1248590711721|||-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721
09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH||12971.525309061|12891.389270446|12891.389270446|12632.066214603|12632.066214603|12632.066214603|-13629.564220998|-13629.564220998|-13629.564220998|-13629.564220998|-13701.071356664|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|-13752.97291502|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12543.476624008|12419.897066677|12419.897066677||12268.835884786|12268.835884786|11997.262094207|11676.568993563|11571.076659514|-12858.930356232|-12858.930356232|-12858.930356232|-12858.930356232|-12858.930356232|-12858.930356232|-12858.930356232|-12858.930356232|-12858.930356232|11860.946359664|11860.946359664|11860.946359664|11860.946359664|11860.946359664|11761.119558299|11761.119558299|11761.119558299|11761.119558299|11761.119558299|11761.119558299|11761.119558299|11645.877387409|11645.877387409|11645.877387409|11645.877387409|11645.877387409||11645.877387409|11645.877387409|11645.877387409|11645.877387409|11645.877387409|11645.877387409|11645.877387409|11645.877387409|11645.877387409|11576.863763788|11236.293070875|11235.472927006|11235.472927006|11202.914363341|11168.486868322|11168.486868322|11077.045516446|11077.045516446|11060.606129385|10985.117921539|10908.392495727|10908.392495727|10858.818238309|10858.818238309|10858.818238309|10812.215193276|10812.215193276|10812.215193276|10812.215193276|10627.405770307|10471.506411452|10460.062679391|10422.821816443|10422.821816443|10422.821816443|10422.821816443|10422.821816443|10338.246462714||10119.607180794|9816.7302008817|9125.811334313|-10860.239093441|-10860.239093441|-10886.712210803|-10886.712210803|9806.0171581878|9806.0171581878|9806.0171581878|9806.0171581878|9806.0171581878||9806.0171581878|9806.0171581878|9806.0171581878|9806.0171581878|9806.0171581878|9806.0171581878|9806.0171581878|9696.4635090976|9461.7372323306|9440.0151016428|9440.0151016428|9396.405668492|9352.0062983244|9220.1181092493|9194.2877891967|9194.2877891967|9163.7935669095|9163.7935669095|8905.2150743439||8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8717.0722473011|8511.799070742|8511.799070742|-9385.2275321109|-9385.2275321109|-9385.2275321109|-9385.2275321109|||-9385.2275321109|-9385.2275321109|-9385.2275321109|-9385.2275321109|-9438.713002606||-9438.713002606|-9510.6255584511|-9521.9728427235|-9688.4698252483|-9877.7998058315|-9950.4442287016|-9970.1602541129|-10043.733615681|-10268.703862388|-10268.703862388|-10268.703862388|-10539.78206932|-10553.091188134|-10675.045764593|-10885.77307177|-10902.470079744|-11020.35564416|-11253.839604623|-11646.544005136|-11803.253093465|-11803.253093465|-11803.253093465|-11916.336770517|-12095.429745019|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438||10870.731014438|10870.731014438|10870.731014438|||10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|
09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||-1391.6054692566|-1391.6727436185|-1403.9697151316|-1413.9107945907|-1426.7897717674|-1436.1430740351|-1436.1430740351|-1436.1430740351|-1436.1430740351|-1436.1430740351|-1436.1430740351|-1436.1430740351|-1442.3811933723|-1465.2013259692|-1477.2236955213|-1486.1095006436|-1486.1095006436|-1503.2648156094|-1503.2648156094|-1505.9609062327||-1531.1878000448|-1531.1878000448|-1531.1878000448|-1537.2627161047|-1537.2627161047|-1554.791906783|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1462.1841293725|1439.0934770806|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1555.2683251124|-1587.8536945693|-1610.7818828548|1495.7698027004|1495.7698027004|1495.7698027004|1495.7698027004|||1495.7698027004|1495.7698027004|1495.7698027004|1480.4664474449|1472.3077062184|1472.3077062184|1472.3077062184|1472.3077062184|1472.3077062184|-1567.1567659398|-1567.1567659398|-1567.1567659398|-1567.1567659398|-1567.1567659398|-1567.1567659398|-1567.1567659398|-1567.1567659398|-1567.1567659398|-1567.1567659398|-1567.1567659398|-1567.1567659398||-1567.1567659398|-1567.1567659398|1457.9585361522|1457.9585361522|1457.9585361522|1457.9585361522|1457.9585361522|1444.1761512802|1399.9179458669|1385.2977176299|1383.5530195888|1378.0589106542|1366.8432340602|1349.7147045114|-1464.4625650433|-1464.4625650433|-1464.4625650433|-1464.4625650433|-1464.4625650433|-1464.4625650433|-1464.4625650433|-1464.4625650433|-1496.7361833814|1377.9983369144|1377.9983369144|1377.9983369144||1377.9983369144|1377.9983369144||1377.9983369144|1377.9983369144|1377.9983369144|1377.9983369144|1377.9983369144|1377.9983369144|1377.9983369144|1377.9983369144|1377.9983369144|1377.9983369144|1377.9983369144|1377.9983369144|1377.9983369144|1377.9983369144|1377.9983369144|1377.9983369144|1377.9983369144|1375.3314854604|1367.8683171783|1359.4115026892|1359.4115026892|1334.6238918769|1293.8598798632|-1396.3575414934|-1396.3575414934|-1396.3575414934|-1396.3575414934|-1396.3575414934|-1396.3575414934||-1396.3575414934|-1396.3575414934|-1396.3575414934|-1396.3575414934|-1396.3575414934|-1396.3575414934|-1396.3575414934|-1396.3575414934|-1400.8417127705|-1403.768569745|-1422.7833708446|-1422.7833708446|-1422.7833708446|-1422.7833708446|||-1422.7833708446|-1422.7833708446|-1422.7833708446|-1422.7833708446|-1422.7833708446|-1422.7833708446|||-1422.7833708446|-1422.7833708446|-1422.7833708446|1336.2379323874|1336.2379323874|1336.2379323874|1336.2379323874|1336.2379323874|1336.2379323874|1336.2379323874|1336.2379323874|1336.2379323874|1252.0977026527|1247.2098221447|1247.2098221447|1247.2098221447|1247.2098221447|1247.2098221447|1247.2098221447|1247.2098221447|1247.2098221447|1247.2098221447|1247.2098221447|1247.2098221447|1247.2098221447|1247.2098221447|1247.2098221447|1247.2098221447|1247.2098221447|1247.2098221447|1242.3081968276|1242.3081968276|1242.3081968276||1242.3081968276|1242.3081968276|1242.0125004523|1242.0125004523|1242.0125004523|1242.0125004523|1242.0125004523|1242.0125004523|1242.0125004523|1239.4583338359|1235.4203274715|1235.4203274715|1235.4203274715|1235.4203274715|1235.4203274715|1235.4203274715|1235.4203274715|1235.4203274715|1235.4203274715|1235.4203274715|1235.4203274715|1235.4203274715|1231.4114749684|1229.9852360077|1229.9852360077|1229.9852360077|1229.9852360077|1229.9852360077||1229.9852360077|1229.9852360077|1229.9852360077|||1229.9852360077|1229.9852360077|1229.9852360077|1215.2613733419|1210.5681926021|1205.2424362245
09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM||43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396||43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|43.320591438396|-47.86047034464|-47.86047034464||-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464||-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-47.86047034464|-48.64163224125|-49.130554489561|-49.130554489561|-49.130554489561|-49.130554489561|-49.130554489561|-49.130554489561|-49.130554489561|-49.130554489561|-49.783568489755|-49.783568489755|-49.783568489755|-49.783568489755|-49.783568489755|-50.781743275021|-51.706381730343|-52.033755121523|-52.470842160444|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394||-52.826218229394|-52.826218229394|-52.826218229394|-52.826218229394|-54.179645232656|-54.179645232656|-54.179645232656|-54.179645232656|-54.184606424414|-54.373958053219|-54.373958053219|-54.44303022211|-54.44303022211|-54.44303022211|-54.858367345787|-55.399075250691|-55.399075250691|-55.399075250691|-55.399075250691|-55.399075250691|-55.399075250691|-55.399075250691|||-55.399075250691|-55.399075250691|-55.399075250691|-55.399075250691|-55.399075250691|-55.399075250691|-55.399075250691||-55.399075250691|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.512502729006|49.504446306832|49.470496167748|49.378885470064|48.7893172483|48.655353252574|47.680989550568|47.680989550568|47.669434970195|46.612704640819||45.77253099587|45.77253099587|45.77253099587|45.023365933657|44.878741325008|44.354157621184|43.808507688088|43.79889886384|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722|42.49672087722||42.49672087722|42.212185224546|42.212185224546|41.926317145045||41.709906417857|41.709906417857|41.709906417857|41.709906417857|41.701981617505|41.701981617505
09625|1174644|/equities/didi-global-adr|MSCI_EEM||4.374825783802||4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.374825783802|4.3682508427048|4.2458343194749|4.1309886298245|4.1309886298245|4.1309886298245|4.1309886298245|4.1309886298245|4.1309886298245|4.1309886298245|4.1309886298245|4.1309886298245|4.1309886298245|4.0660985930834|3.9334429617363|3.9236869583674|3.9236869583674|3.9236869583674|3.7857633972772|3.7064150975834|3.7064150975834|3.7064150975834|3.7064150975834|3.7064150975834|3.7064150975834|3.7064150975834|3.7064150975834|3.7064150975834|3.6504611888076|3.614956873274|3.5327297776012|3.5169220333926|3.4893578826975|3.4831754697242|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831||3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.4827824585831|3.421424904708|3.3849164150864|3.3493516337773|3.2764836181707|-3.8373095881693|-3.8373095881693|-3.8373095881693|-3.8373095881693|-3.8373095881693|-3.8373095881693|-3.8373095881693|-3.8373095881693|-3.8373095881693|-3.8373095881693|-3.8373095881693|-3.8373095881693|-3.8373095881693|-3.9614551345234|-3.9835046987809|-3.9835046987809|-3.9835046987809|-4.0494497728653|-4.0982774443436|-4.1632570812387|-4.1632570812387|-4.1632570812387|-4.1632570812387|-4.2836190803496|-4.3879100728529|-4.4049002250585|-4.4548890414671||-4.5297704747229|-4.5297704747229|-4.5344671067164|-4.5816300507569|-4.6824936710939|-4.6824936710939|-4.6824936710939|-4.6824936710939|-4.6824936710939|-4.6824936710939||-4.6824936710939|-4.6824936710939|-4.6824936710939|-4.6824936710939|-4.6824936710939|-4.7395969952018|-4.7395969952018|-4.8003300124706|-4.828617438159|-4.828617438159|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614||4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.5092156792614|4.4930170007252|4.444611897688|4.444611897688|4.444611897688|4.444611897688|4.3538512545729|4.3538512545729|4.3538512545729|4.3538512545729|4.3538512545729|4.3538512545729|4.3538512545729|4.3538512545729|4.3538512545729|4.3538512545729|4.3538512545729|4.1126123090479|3.9912359604011|3.9785955624195|3.7734397469198|3.6167006925097|3.6167006925097|3.6167006925097|3.6167006925097||3.6167006925097|3.6167006925097|3.6167006925097|3.6167006925097|3.6167006925097|3.6167006925097|3.5474451201217|3.5316979227882|3.5316979227882|3.5316979227882|3.5316979227882|3.5316979227882|3.5257753065804|3.4338468794492|3.4338468794492|3.4338468794492|3.4338468794492|3.419608683364|3.419608683364|3.419608683364|3.419608683364|3.419608683364|3.419608683364|3.325813344693|3.325813344693|3.2310813684683|3.2310813684683|3.2310813684683||3.2100902552319|3.1589892567211|-3.6292689380972|-3.6292689380972|-3.6292689380972|-3.6292689380972|-3.6292689380972|-3.6292689380972|-3.6292689380972|-3.6292689380972|-3.7919654910132|-3.8731055912615|-3.8731055912615|-3.9267839786345|-3.9632416856723|-3.9632416856723|-3.9632416856723|-3.9632416856723|-3.9632416856723|-3.9632416856723|3.6242849010978|3.6242849010978|3.6242849010978|3.6242849010978||3.6242849010978|3.5818586058132|3.5818586058132|3.5818586058132|3.5818586058132|3.5818586058132|3.5818586058132|3.5818586058132|3.5818586058132||3.5818586058132|3.5331761115914|-3.9446392719957|-3.9446392719957||-3.9446392719957|-3.9446392719957|-4.002636158703|-4.002636158703|-4.002636158703|-4.002636158703
09626|50003|/equities/nci-(hk)|MSCI_EEM||-26.963046660753|-26.963046660753|-26.963046660753|-26.963046660753|-27.053385009072|-28.239872868086|-29.216524476502|-29.437806203072|-29.500340437563|-29.891778892538|-29.891778892538|-30.746421012902|-31.118244976494|-31.410182811035|-31.410182811035|-31.410182811035|-31.410182811035|-31.410182811035|-31.410182811035|-31.410182811035|-31.454023606184|-31.454023606184|-31.454023606184|-32.276692662639|-32.546324396578|-33.25702757355|-33.309312792098|-33.309312792098|-33.309312792098|-33.309312792098|-33.309312792098|-33.309312792098|-33.309312792098|-34.952013831972|-35.32330544119||-35.32330544119|-35.32330544119|-37.914783929509|27.239129518224|24.135143570054|22.811270188345|22.468078453291||21.231197603266|18.898553591879|17.563948134484|17.382164297172|16.199072318683|15.599640237531|15.599640237531|15.599640237531||15.599640237531|15.599640237531|15.599640237531|15.599640237531|15.599640237531|15.599640237531|15.599640237531||15.599640237531|15.599640237531|15.599640237531|15.599640237531|15.484045094076|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.781211539164|-15.974679015361|-16.125899930896|-16.125899930896|-16.366555792427|-16.381171314309|-16.381171314309|-16.381171314309|-16.381171314309|-16.381171314309|-16.381171314309|-16.381171314309|-16.381171314309|-16.381171314309|-16.381171314309|-16.381171314309|-16.381171314309|-16.381171314309||-16.381171314309|-16.674635242963|-16.995150009288|-17.121049093481|-17.121049093481|-17.145761973147|-17.145761973147|-17.145761973147|-17.145761973147|-17.145761973147|-17.145761973147|-17.145761973147|-17.145761973147|-17.481957601711||-17.996619832963|-18.076244924301|-18.085328392195|-18.085328392195|-18.085328392195|-18.20201138411|-18.20201138411|16.261137622442|16.261137622442|16.261137622442|16.261137622442|16.261137622442|16.261137622442|16.261137622442|16.261137622442|15.816818707349|15.338688842855||15.317431865359|15.161590296057|14.653047233185|14.653047233185|14.653047233185|14.653047233185|14.560052718675|14.502281283842|13.793645222437||13.78960623504|13.716228747383|13.298032151344|13.150035816964|12.820039915306|-14.214774273914|-14.214774273914|-14.214774273914|-14.214774273914|-14.214774273914|-14.214774273914|-14.214774273914|-14.529748703685|-14.671943745841|-14.929847038897|-14.929847038897|-14.929847038897|-14.929847038897||-14.988341166443|-14.988341166443|||-14.988341166443|-14.988341166443|-15.255935008732|-15.437705524991|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|14.229146030915|13.883495572951|13.459440076513|13.082710941813|13.060328182477|13.060328182477|13.060328182477|13.060328182477|||13.060328182477|13.060328182477|12.992255256166|12.992255256166|12.992255256166|12.992255256166|12.992255256166|12.992255256166|12.992255256166|12.992255256166|12.853617241637|12.492908215805|-14.387506786791|-14.387506786791|-14.387506786791|-14.669452260829|-14.780501867773|-15.19944660028|-15.480471366375|-15.480471366375|-15.480471366375|-15.480471366375|-15.480471366375|-15.662284033546|-15.662284033546|-15.662284033546|-15.662284033546|-15.662284033546|-15.662284033546||-15.662284033546|-15.662284033546|-15.662284033546|||-15.662284033546|-15.662284033546|-15.662284033546|-15.843649114778|-15.865889333225|-15.865889333225
09627|103254|/equities/foxconn-tech|MSCI_EEM||-92.538142582618|-92.781273096626|-94.940300219396|-96.594776410901|-97.462314419736|-97.462314419736|-97.462314419736|-102.45812628533|85.700474873789|85.700474873789|85.700474873789|85.700474873789|85.700474873789|85.700474873789|85.700474873789|85.700474873789|80.528303296044|76.673217345995|76.673217345995|73.448016645425|71.270021546674||69.977799429709|67.602843973144|67.602843973144|66.475382192382|65.539311682128|64.793680494519|63.959643807116|63.676741434799|-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208||-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|||-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208||-67.837098754208|-67.837098754208|-67.837098754208|-67.837098754208|-68.169874053876|-68.169874053876|-68.910971806756|-69.485769617105|63.158547732368|63.158547732368|63.158547732368|63.158547732368|62.454380396873|62.454380396873|61.972692111723|61.972692111723|61.907737768226|61.907737768226|61.907737768226|60.88637461986|-65.593381917935|-65.593381917935|-65.593381917935|-65.593381917935|-65.593381917935|-65.593381917935|-65.593381917935|-65.593381917935|-65.593381917935|-65.593381917935|-67.542646660255|-69.920310430413|-69.920310430413|-69.920310430413|-69.920310430413|-69.920310430413|-69.920310430413|||-71.283679781894|-72.681868034976|-74.313185433963|-75.09881252205|-75.09881252205|-75.09881252205|-75.09881252205|-75.09881252205|-75.09881252205|-75.09881252205|-75.09881252205|-75.09881252205|-75.09881252205|-75.09881252205|-75.09881252205|-75.837565993332|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.166781986483|-76.524202122432||66.530779898706|66.530779898706|66.530779898706|66.530779898706|66.530779898706|66.530779898706|66.530779898706|66.530779898706|66.334199124512|62.582446608209|58.479564495616|58.479564495616|58.236501670831|58.236501670831|56.796111611253|56.572560518822|56.572560518822|56.572560518822|56.572560518822|56.572560518822|56.572560518822|56.572560518822|56.572560518822|56.572560518822|56.572560518822|56.572560518822|56.572560518822||56.572560518822|56.572560518822|55.325064784775|54.974773609209|54.974773609209|-61.72808914021|-61.72808914021|-61.72808914021|-62.142322326538|-62.269247241415|-62.810273271575|-64.489192227274|58.051622692803|58.051622692803|58.051622692803|58.051622692803|58.051622692803|||58.051622692803|58.051622692803|58.051622692803|58.051622692803|58.051622692803|53.057359819125|-61.65274404251|-61.65274404251|-61.65274404251|-61.65274404251|-61.65274404251|-61.65274404251|-61.65274404251|-62.204005367513|-62.204005367513|53.701105401521|49.062339038325|-51.315620234487|-51.315620234487|-51.315620234487|-51.315620234487|-51.315620234487|-51.315620234487|-51.315620234487|-51.321120890351||-51.321120890351|-51.321120890351|-51.321120890351|-51.321120890351|-51.321120890351|-51.321120890351|-51.321120890351|-51.321120890351|-51.41513491601||||||||-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.732800454467|-52.050335533718|-52.455929896677|-52.934366594248|-53.005442743511|-53.005442743511|-53.005442743511|-53.464674184635|-53.464674184635|-53.464674184635|-53.464674184635|-53.464674184635|-53.464674184635||-53.464674184635|-53.464674184635|-53.464674184635|-53.464674184635|-53.464674184635|-53.464674184635|-53.513615394755|-53.513615394755|-53.513615394755|-53.605974342759|-53.605974342759
09628|103627|/equities/zhen-ding|MSCI_EEM||110.95530889099|110.95530889099|110.95530889099|110.95530889099|110.95530889099|109.86700987887|109.74918665537|109.74918665537|109.74918665537|109.74918665537|109.74918665537|109.74918665537|109.74918665537|109.74918665537|109.74918665537|-118.00317331225|-118.00317331225|-118.00317331225|-118.0533003855|-118.0533003855|-118.83700042833||-121.40222269815|-121.53024744238|-122.56131331268|-122.56131331268|-122.56131331268|-122.56131331268|-122.56131331268|-122.56131331268|-122.56131331268|-122.73618927491|-122.73618927491|-122.83484134|-122.83484134|-122.83484134||-122.83484134|-122.83484134|-122.83484134|-122.83484134|||-123.81649037778|-125.51832264198|-127.07591404664|-127.14460088703|-127.14460088703|-127.14460088703|-128.18395183405|-128.18395183405|-128.18395183405|-129.9821687045||-131.78971445|-131.78971445|-132.34968272223|-133.19409191359|-136.38232434843|-138.00813816492|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.44420372698|-140.89670587864|-140.89670587864|-140.89670587864|-140.89670587864|-145.63522875405|-146.20504306363|-146.20504306363|-146.20504306363|-146.20504306363|-146.55630049881|-146.55630049881|-146.55630049881|-154.53477833201|-155.94316529628|-155.94316529628|-155.94316529628|-155.94316529628|135.95091424911|||135.95091424911|135.95091424911|135.95091424911|135.95091424911|135.95091424911|135.95091424911|135.95091424911|135.95091424911|135.95091424911|128.41768249901|125.65853611001|125.42615123335|123.55683470372|119.84092744857|118.92191939337|118.92191939337|118.92191939337|118.92191939337|118.92191939337|118.92191939337|118.92191939337|118.92191939337|118.92191939337|118.92191939337|118.92191939337|113.49657710374|-124.8426638794|-124.8426638794|-124.8426638794|-124.8426638794|-124.8426638794||-124.8426638794|-124.8426638794|113.52050605531|113.52050605531|113.52050605531|113.52050605531|113.52050605531|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612||-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-124.4239289612|-125.08214329023|-126.5634925447|-127.37610282744|-129.22344758604|116.15199883704|116.15199883704|116.15199883704|116.15199883704|116.15199883704|||116.15199883704|115.91888759671|115.18765288523|112.5973920947|107.99710232745|105.17878726939|105.17878726939|105.17878726939|105.17878726939|103.03198585488|102.20706598641|102.20706598641|102.20706598641|102.20706598641|102.20706598641|102.20706598641|97.396739984896|-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931||-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931|-103.61476879931|-104.02873132082||||||||-104.02873132082|-105.60414226686|-106.28793619116|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-108.05212793725|-108.55791993028|-109.11991103365|-109.77212337072|-110.38569263413|-111.67854737126|103.95398165809|103.95398165809|103.95398165809|103.69886850898|103.54678175428|103.54678175428||103.54678175428|103.54678175428|102.01454537566|102.01454537566|101.17397557637|101.17397557637|101.17397557637|101.17397557637|101.00065236813|101.00065236813|101.00065236813
09629|32493|/equities/china-minsheng-banking|MSCI_EEM||-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1965943516777|-3.1998399320443|-3.1998399320443|-3.1998399320443|-3.1998399320443|-3.1998399320443|-3.1998399320443|-3.1998399320443|-3.1998399320443|-3.1998399320443|-3.2073948961225|-3.2073948961225|-3.2726610084074|-3.3440677479127|-3.4572975851009|-3.4919973056526|-3.519997005221|-3.5472188973391|-3.5752432240341|-3.606905257419|-3.606905257419|-3.6310058564116|-3.6577842997367|-3.6770362026645|-3.6770362026645||-3.6770362026645|-3.7050401245172|3.2263701611322|3.2263701611322|3.0665223525147|3.0233582574107|3.0165091044348||2.9577879250758|2.9030975965122|2.8178862363607|2.8026513689657|2.7123903559204|2.6782114822065|-2.8258232379729|-2.8258232379729||-2.8258232379729|-2.8258232379729|-2.8258232379729|-2.8258232379729|-2.8258232379729|-2.8442480326554|-2.8550266519235||-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8550266519235|-2.8557736671322|-2.8557736671322|-2.859041584906|-2.859041584906|-2.8770883836091|-2.8770883836091|-2.8825532735991|-2.8825532735991|-2.8825532735991|-2.8825532735991|-2.8825532735991|-2.8825532735991|-2.8825532735991|-2.9267258314742|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807|-2.9277522907807||-2.9277522907807|-3.0791692453571|-3.1021252950574|-3.1021252950574|-3.1021252950574|-3.1021252950574|-3.1021252950574|-3.1021252950574|-3.1021252950574|-3.1021252950574|-3.1031827624313|-3.1031827624313|-3.1031827624313|-3.1268697773607||-3.1567528114386|-3.1567528114386|-3.170682505039|-3.170682505039|-3.1836386010203|-3.1836386010203|-3.1836386010203|2.9623500077072|2.9623500077072|2.9623500077072|2.9623500077072|2.9623500077072|2.9623500077072|2.9371606587558|2.9371606587558|2.8746229541731|2.8174389046995||2.8174389046995|2.8174389046995|2.7582653675442|2.7230377216746|2.7230377216746|2.7230377216746|2.7230377216746|2.7230377216746|2.7230377216746||2.7230377216746|2.7205975342249|2.7039972199836|2.6866635894156|2.666705880551|2.666705880551|2.666705880551|2.6487109621715|2.6487109621715|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811||2.6446903045811|2.6446903045811|||2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6446903045811|2.6141003564373|2.5745559749091|2.5189511176705|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|||2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|-2.6493060561224|-2.6493060561224|-2.6493060561224|-2.6493060561224|-2.6493060561224|-2.6719827971101|-2.6719827971101|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192||-2.6912533112192|-2.6912533112192|-2.6912533112192|||-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192
09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM||12.964536933237|12.964536933237|12.96337438086|12.821527274221|12.443919004963|11.870187933761|-12.955688927922|-12.955688927922|-12.955688927922|-12.955688927922|-12.955688927922|-12.955688927922|-12.955688927922|-13.135765009507||-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507||-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.135765009507|-13.698905818313|-13.930450563795|-14.053000694256|-14.137408610897|-14.137408610897|-14.296287400542|-14.47413429521|-14.47413429521|-14.47413429521|-14.47413429521|-14.47413429521|-14.68625968587|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.443256373366|13.244729407584|13.03698060929|13.03698060929|13.018589474749|12.909543913814|12.722548822797|12.244498469472|11.732529177637|11.732529177637|11.650310161346|11.603382411754||11.603382411754|11.603382411754|11.603382411754|11.603382411754|11.603382411754|11.603382411754|11.603382411754|11.603382411754|11.603382411754|11.603382411754|11.603382411754|11.603382411754|11.477200238248|11.477200238248|10.84355557444|-12.40812350745|-12.40812350745|-12.40812350745|-12.40812350745|-12.40812350745|-12.40812350745|-12.807915226563|-12.97323933348|-13.183166159339|-13.183166159339|-13.235912934645|-13.235912934645|-13.235912934645|-13.235912934645|-13.235912934645|-13.235912934645|-13.235912934645|-13.235912934645|-13.235912934645|-13.338791891054|-13.38435641336|-13.38435641336|-13.38435641336|-13.38435641336|-13.38435641336|-13.38435641336|-13.38435641336|-13.38435641336|-13.38435641336|-13.546242561452|-13.546242561452|-13.730825042849|12.054788098031|12.054788098031|12.054788098031|12.054788098031|12.054788098031|12.054788098031|12.054788098031||12.054788098031|12.054788098031|12.054788098031|12.054788098031|12.054788098031|11.721595225446|11.721595225446|11.721595225446|11.721595225446|11.542243051748|11.542243051748|11.542243051748|10.914158980296|10.674899066207|10.072110190124|-10.796861225162|-10.796861225162|-10.796861225162||-10.796861225162||-10.796861225162|-10.796861225162|-10.796861225162|-10.796861225162|-10.796861225162|-10.796861225162|-10.796861225162|-10.796861225162|-10.796861225162|-10.796861225162|-10.908956746033|-11.232563261379|-11.265599239299|-11.265599239299|-11.265599239299|-11.265599239299|-11.265599239299|-11.265599239299|-11.265599239299|-11.265599239299|-11.265599239299|||-11.265599239299|-11.265599239299|-11.265599239299|-11.265599239299|-11.265599239299|-11.265599239299|-11.265599239299|-11.455943041852|-11.649103515469|-11.749282008103|-11.872535049575|-12.036428358442|-12.044528480919|-12.044528480919|-12.044528480919|-12.048920150765|-12.152411827521|-12.196013116259|-12.616799696206|11.065817313021|11.065817313021|11.065817313021|10.550630309654|10.493555907939|10.493555907939|-11.652922730643|-11.652922730643|-11.652922730643|-11.652922730643|-11.652922730643|-11.652922730643|-11.652922730643|-11.652922730643|-11.652922730643|-11.652922730643|-11.652922730643|-11.652922730643|-11.652922730643|-11.652922730643|-11.652922730643|-11.652922730643|-11.652922730643|-11.75463613426|-11.86933483797|-11.86933483797|-11.881205396715|-11.996981385391|-11.996981385391|-12.006624207631|-12.006624207631|-12.006624207631|-12.15652692068|-12.431696650589|-12.58271783944|-12.746353563954|-12.886504210023|-12.999503325703|-12.999503325703|-12.999503325703|-12.999503325703|-13.242225858108|12.047602499351|12.047602499351||12.047602499351|12.047602499351|12.047602499351|||12.047602499351|12.047602499351|12.047602499351|12.047602499351|12.047602499351|12.047602499351
09631|13804|/equities/pge-polska|MSCI_EEM||-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524||-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524||-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.1363316369524|-7.2748132096916|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.7372970946141|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.6666142520559|6.4149046537227|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246||-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.2908955121246|-7.3656616767476|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.7086702070136|6.6919667413388|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.3309676624794|-7.4106308594302|-7.4367294388734|-7.4367294388734|-7.4773660851543|-7.6086287181714|-7.6462606462747|-7.6462606462747|-7.6462606462747|-7.6462606462747|-7.6462606462747||-7.8357343180213|6.9132411251968|6.9132411251968|6.9132411251968|6.9132411251968|6.9132411251968|6.8032679834306|6.6979645400511|6.491182582165|6.4601511511111|6.4601511511111|6.4556124511586|6.3747916291407|6.2679904644414|6.1433227266122|-6.7042644264262|-6.7042644264262|-6.7042644264262||-6.7042644264262||-6.7042644264262|-6.7042644264262|-6.7042644264262|-6.7042644264262|-6.7626269660572|-6.826744542815|-6.826744542815|-6.826744542815|-6.826744542815|-6.880382734645|-6.9039810830891|-7.1059788260791|-7.2779766226183|-7.3396404213784|-7.4008228720424|-7.7108031843766|-7.7269436190599|-7.7269436190599|-7.7269436190599|-7.7269436190599|-7.7269436190599|||-7.7269436190599|-7.7269436190599|-7.7576040239327|-7.7665598890508|-7.777382823828|-7.777382823828|-7.8403141200577|-7.8767935368788|-7.9676594042526|-7.98095478214|-8.0201720043154|-8.0573023738829|-8.0990918110669|-8.0990918110669|-8.0990918110669|-8.0990918110669|-8.1281020851997|-8.1837801637548|-8.4409781233356|-8.5955311474851|-8.5958121813724|-8.633694594969|-8.633694594969|-8.633694594969|-8.689549651267|-8.7489438747056|-8.8037147758942|-8.8204613525052|-8.8621790495603|-8.8920880519779|-9.0820973673829|8.1137749960294|8.1137749960294|8.1137749960294|8.1137749960294|8.1137749960294|8.1137749960294|8.1137749960294|8.1137749960294|8.1137749960294|7.786527506761|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476||8.1137687693476|8.1137687693476|8.1137687693476|||8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476
09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-276.78307069142|-280.71450332358|263.82754312018|263.82754312018|263.82754312018|263.82754312018||263.82754312018|263.82754312018|263.82754312018|263.82754312018|263.82754312018|263.82754312018|263.82754312018|263.82754312018|261.71426233219|261.71426233219|261.67139343605|260.87932570097|260.13751429374|260.13751429374|260.13751429374|260.13751429374|260.13751429374|260.13751429374|257.74167949684|256.07964931073|253.77739117479|253.70766456434|253.70766456434|253.70766456434|253.70766456434|253.70766456434|253.70766456434|253.70766456434|251.89739150812|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|247.06547301652|245.58385619458|244.51540797878|241.71711099069|238.21900661699|236.11001362527|||235.40000835751|234.6979588893|234.6979588893|234.6979588893|232.60884575346|229.22093735248|224.04548730353|219.54244043363|219.54244043363|219.54244043363|219.54244043363|219.54244043363|219.54244043363|219.54244043363|219.54244043363|219.54244043363|219.54244043363|219.54244043363|219.54244043363|219.54244043363|219.54244043363||219.54244043363|219.54244043363|219.54244043363|219.54244043363|219.54244043363|219.54244043363|219.54244043363|219.54244043363|219.54244043363|219.54244043363|219.54244043363|219.54244043363|218.79159675188|-233.55401224369|-233.55401224369|-233.55401224369|-233.55401224369|-233.55401224369|-233.55401224369|-233.55401224369|-233.55401224369|-233.55401224369|-234.47112776697|-235.25608645684|-235.25608645684|-235.25608645684||-235.25608645684|-235.25608645684||-235.25608645684|-235.25608645684|-235.25608645684|-235.25608645684|-235.25608645684|-235.25608645684|-235.25608645684|-235.25608645684|-236.58454610249|-238.43838184565|-239.62693751875|-239.62693751875|-239.62693751875|-239.62693751875|-239.62693751875|-239.62693751875|-239.62693751875|-239.62693751875|-239.62693751875|-239.62693751875|-240.70363366828|-240.70363366828|-241.83906192408|-241.83906192408|-241.83906192408|-241.83906192408|-241.83906192408|-243.63260744664|-243.63260744664||-243.63260744664|-243.63260744664|-243.63260744664|-243.63260744664|-243.63260744664|-243.63260744664|-243.63260744664|-244.96846621171|-244.96846621171|-244.96846621171|-244.96846621171|-250.02051801301|-254.45591276984|-254.45591276984|||-254.45591276984|-254.45591276984|-257.65101113696|-262.8455753898|-268.67285628842|-270.90317128021|||-272.37019573669|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|252.96457955929|-272.59401458817|-272.59401458817|-272.59401458817|-272.59401458817|-272.59401458817|-272.59401458817|-272.59401458817|-272.59401458817|-272.59401458817|-272.59401458817|-272.59401458817|-273.38121061866|-273.38121061866||-273.38121061866|-273.38121061866|-273.38121061866|-273.38121061866|-273.38121061866|-273.38121061866|-277.89023876791|255.77840464622|255.77840464622|255.77840464622|253.69822399385|248.23135219423|246.29153966201|246.29153966201|246.29153966201|246.29153966201|246.29153966201|246.29153966201|246.29153966201|245.61281574316|242.03294951755|242.03294951755|242.03294951755|242.03294951755|239.58104840736|237.95314870622|237.95314870622|235.29238473868||232.84708957645|229.67455312911|229.61501947733|||229.61501947733|229.61501947733|229.61501947733|229.61501947733|229.36113343076|227.09015215587
09633|100134|/equities/china-power|MSCI_EEM||-3.2121547759949|-3.2540608447326|-3.2606231814769|-3.2693496567412|-3.2693496567412|-3.3159440471512|-3.3493822762019|-3.3876469740875|-3.4146181803229|-3.4146181803229|-3.4146181803229|-3.4146181803229|-3.4395756833291|-3.4939728834603|-3.55163656102|-3.601897008458|-3.601897008458|-3.6326633506784|-3.645181529364|-3.6735350474616|-3.7072612957711|-3.7403841907295|-3.7403841907295|-3.8470934027337|3.4469252697616|3.4469252697616|3.4469252697616|3.4469252697616|3.4469252697616|3.4469252697616|3.4469252697616|3.4469252697616|3.4469252697616|3.4469252697616|3.4469252697616||3.4469252697616|3.4469252697616|3.4469252697616|3.4469252697616|3.4048915156693|3.4048915156693|3.4048915156693||3.4048915156693|3.2788322324248|-3.5866639805568|-3.5866639805568|-3.5866639805568|-3.5866639805568|-3.5866639805568|-3.5866639805568||-3.5866639805568|-3.5866639805568|-3.5866639805568|-3.5866639805568|-3.6290710847392|-3.6611902229007|-3.6785446264144||-3.7394940431246|-3.7538822817945|-3.7567878693582|-3.7567878693582|-3.7567878693582|-3.7567878693582|-3.7567878693582|-3.7567878693582|-3.7567878693582|-3.7567878693582|-3.7567878693582|-3.7675421470008|-3.7983801622745|-3.8465334993333|-3.8805927812755|-3.898478306824|-3.898478306824|-3.898478306824|-3.898478306824|-3.898478306824|-3.898478306824|-3.898478306824|-3.898478306824|-3.898478306824|-3.9649759944876|-4.0233653573588|-4.0233653573588|-4.0245256314499|-4.0245256314499|-4.0245256314499|-4.0245256314499|-4.0245256314499|-4.0245256314499|-4.0245256314499|-4.0278094194827|-4.0278094194827|-4.0620103966856|-4.1516782190694|-4.1546425053691|-4.2273806542396|-4.3043117225434|3.8876709122322|3.8876709122322|3.8876709122322|3.8876709122322|3.8876709122322|3.8263007953059|3.7736678205476||3.636025620388|3.636025620388|3.636025620388|3.6205841180207|3.5747234691713|3.5747234691713|3.5747234691713|3.5747234691713|3.5747234691713|3.5747234691713|3.5747234691713|3.5747234691713|3.5747234691713|3.5747234691713||3.5747234691713|3.4658038869537|3.4594165128509|3.4594165128509|3.4594165128509|3.4594165128509|3.4594165128509|3.4594165128509|3.4594165128509|3.4499072147784|3.3421190793181|3.3037710622702|3.3037710622702|3.3037710622702|3.2980790089406|3.2867543908001|3.2552826638621||3.2286474037614|3.1701638089778|3.1118485780957|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888||-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888|-3.3851574857888||-3.4407304348611|-3.4572433046385|||3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1527553207078|3.1297282120032|3.09303143515|2.9917016216318|2.9401895032336|2.9401895032336|2.9401895032336|2.9401895032336|2.9401895032336|2.9140733077107|2.9140733077107|2.9140733077107|2.850213906154|2.850213906154|2.8419043984512|2.8378392155197|2.8378392155197|2.8378392155197|2.8378392155197|||2.8378392155197|2.8378392155197|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.7988206037619|2.7420229259176|-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9603216776657||-2.9603216776657|-2.9603216776657|-2.9603216776657|||-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9898018582449|-3.0027681765301
09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER||-17952.347693736|-17952.347693736|-17952.347693736|-17952.347693736|-17952.347693736|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141||16837.522913141|16837.522913141|16837.522913141|16837.522913141||16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16837.522913141|16812.803236823|16707.972659689|16707.972659689|16707.972659689|16707.972659689||16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689|16707.972659689||16707.972659689|16623.423036653|16623.423036653|-17675.554131779|-17675.554131779|-17675.554131779|-17675.554131779||-17675.554131779|-17675.554131779|-18211.726813088|-18394.140903431|-18459.045448257|-18594.494942508|-18627.216602786|-18803.574003096|-18846.969961098|-18846.969961098|-18846.969961098|-18846.969961098|-18846.969961098|-18846.969961098|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495||-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-18875.74183495|-19248.602038834|-19281.692262924|-19281.692262924||-19281.692262924|-19281.692262924|-19281.692262924|-19281.692262924||-19281.692262924|-19281.692262924|-19281.692262924|-19281.692262924|-19281.692262924|-19281.692262924|-19281.692262924|-19424.655440946|-19424.655440946|-19424.655440946|-19424.655440946|-19424.655440946|-19424.655440946|-19424.655440946||-19424.655440946|-19424.655440946|-19424.655440946|-19424.655440946|-19424.655440946|-19424.655440946|-19424.655440946||-19424.655440946|-19424.655440946|-19424.655440946|-19469.204248082|-19469.204248082|-19472.449164535|-19560.307610538|-19560.307610538|-19632.564011708|-20059.515568565|18491.022763188|18491.022763188|18491.022763188|18491.022763188|18491.022763188|18325.375343985|18325.375343985|18325.375343985|18325.375343985|18233.750382205|18194.167091339|17969.074545933|||17843.416162147|17710.462402386||17519.402669318|17468.388461085|17468.388461085|17468.388461085|17468.388461085|17320.431623428|16965.099872017|16965.099872017|16965.099872017|16965.099872017|16965.099872017|16483.444302241|16473.827002491|16313.422754815|16313.422754815|16313.422754815|16313.422754815|16313.422754815|16287.136394239|16139.040438043|16114.494367954|16114.494367954|15817.537521649|-17019.139202127|-17019.139202127|-17019.139202127|-17019.139202127|-17019.139202127|-17019.139202127|-17266.821335697|-17297.579261885|-17478.421402095|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16293.188463278|16275.764959197|16247.981431108|16247.981431108|15981.090479009||15680.100532232|15394.556146924|15089.506829916|14834.797989297|||14834.797989297|14834.797989297|14834.797989297||14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297
09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH||-2.3689607073338||-2.3689607073338|-2.3689607073338|-2.3689607073338|-2.3689607073338|-2.3944007411568|-2.5098157285869|-2.5098157285869|-2.5214618708492|-2.5841241441171|-2.6101379882407|-2.6115421201467|-2.6706024966504|-2.7712249448858|-2.8174722913197|-2.9406756210832|-2.9406756210832|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9486433021579|-2.9721534699022|-2.9721534699022|-3.0665149125589|-3.098349959004|2.4936736416079|2.4936736416079|2.4936736416079|2.4936736416079|2.4936736416079|2.4936736416079|2.4936736416079|2.4936736416079|2.4936736416079|2.4397822323229|2.4397822323229|2.4097581641306|2.1988979596153|2.0027752504249|2.0027752504249|-2.3276102802794|-2.3276102802794|-2.3276102802794|-2.3276102802794|-2.3276102802794|-2.3276102802794|-2.3676336762686|-2.4029263122633|-2.4454736824118|-2.4565620862357|-2.4565620862357|-2.4565620862357|-2.5550690583512|-2.5989655446261|-2.6527394134965||-2.7351362476251|-2.7351362476251|-2.7351362476251|-2.8509847730951|-2.8963719441446|-3.1120800126429|-3.3778665715716|-3.5541228759869|-3.5541228759869|-3.5541228759869|-3.5541228759869|-3.56624756793|-3.5911293454024|-3.5911293454024|-3.5911293454024|-3.5911293454024|-3.5911293454024|-3.5911293454024|-3.5911293454024|-3.5911293454024|-3.6629213963452|-3.6863736805671|-3.6863736805671|-3.6863736805671|-3.6863736805671|-3.6863736805671|-3.6863736805671|-3.7004151672515|-3.7824057043032|-3.9232285089444|-4.0993652274803|-4.0993652274803|-4.0993652274803|-4.0993652274803|-4.0993652274803|-4.0993652274803|-4.0993652274803|-4.0993652274803|-4.0993652274803|-4.0993652274803|-4.0993652274803||-4.0993652274803|-4.0993652274803|-4.1526421635479|-4.1526421635479|-4.2073801059557|-4.3913307387579|-4.3913307387579|-4.3913307387579|-4.4264785403398|-4.4778428336412||-4.570403127806|-4.689614592809|-4.6923496312769|-4.7203884728388|-4.797485955904|-4.797485955904|-4.8874841358376|-4.9627603056378|-4.9630669225528|-5.1484076302663|-5.262119483221|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925||4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4908734285925|4.4899673417878|4.4899673417878|4.4107945241816|4.4107945241816|4.4107945241816|4.3844938585369|4.1327711287701|4.111968034237|3.9258648419076|3.9258648419076|3.9258648419076|3.9258648419076|3.9258648419076|3.9258648419076|3.9258648419076|3.9258648419076|3.9258648419076|3.9258648419076|3.892425772547|3.892425772547|3.8701952000451|3.8594590167413|3.8594590167413|3.8594590167413|3.8594590167413||3.691621248392|3.6782768841869|3.6782768841869|3.6782768841869|3.6782768841869|3.6782768841869|3.6782768841869|3.6782768841869|3.6782768841869|3.6782768841869|3.6782768841869|3.6782768841869|3.6516965093752|3.5416072676072|3.3140080449194|3.2548769518672|3.2548769518672|3.2548769518672|3.2548769518672|3.2548769518672|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186||-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7239827936186|-3.7983142474508|-3.9120158993773|-3.9816861814399|-3.9816861814399|-4.1393735481787|-4.200826070208|-4.250811430608|-4.250811430608|-4.250811430608|-4.250811430608|-4.27951274624|-4.5330696184385|-4.5781328632818|-4.8101478102457||-4.9407381602585|-4.9407381602585|-4.9691534382833|-4.9890591946722|-5.0361270206373|-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863||-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863||-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863|-5.0883492914863
09636|49992|/equities/china-taiping|MSCI_EEM||-13.514327162516|-13.514327162516|-13.514327162516|-13.514327162516|-13.625918567194|-14.014354109779|-14.289282030546|-14.372535699698|-14.452888671716|-14.452888671716|-14.452888671716|-14.667654081804|-14.734060177784|-15.196733140924|-15.529703511108|-15.837558407659|-15.837558407659|-15.837558407659|-15.837558407659|-15.837558407659|-16.028397872574|-16.269330689782|-16.647033794582|-16.944576582257|-16.944576582257|-16.944576582257|-16.944576582257|-16.944576582257|-16.944576582257|-16.944576582257|-16.944576582257|-16.944576582257|-16.944576582257|-17.256196005415|13.660400653372||13.660400653372|13.660400653372|13.660400653372|13.660400653372|12.152667178588|11.828519121229|11.461687528887||11.285208662129|10.519121072664|10.130134262392|10.10014890493|9.4490547054454|9.339297821798|9.339297821798|9.339297821798||9.339297821798|9.339297821798|9.339297821798|9.339297821798|9.339297821798|9.339297821798|9.339297821798||9.339297821798|9.339297821798|9.339297821798|9.2636640896158|9.0762927653344|8.8042146499456|8.4274608090522|7.8766225659187|7.8390252152345|7.7455155330027|7.7455155330027|7.7455155330027|7.7455155330027|-8.4310356581073|-8.4310356581073|-8.4310356581073|-8.4310356581073|-8.4310356581073|-8.4310356581073|-8.4310356581073|-8.4310356581073|-8.4310356581073|-8.4310356581073|-8.4310356581073|-8.4310356581073|-8.4310356581073|-8.4310356581073|-8.4310356581073|-8.4310356581073|-8.4310356581073|-8.4310356581073|-8.5055951767345|-8.5873279762687|-8.6970314662127|-8.8411453477175|-8.8447257965856|-8.8447257965856|-8.8447257965856|-8.8447257965856|-8.8447257965856|-8.8447257965856|-8.8447257965856|-8.8447257965856|-8.8447257965856|-8.8447257965856|-8.8447257965856|-8.8447257965856|-8.8447257965856||-8.8447257965856|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928||8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|8.0152522697928|7.8286135610477|7.5829038549944||7.4998933926207|7.3759925249531|7.0861023138313|6.9815529247409|6.9815529247409|6.9815529247409|6.8072808738424|6.7442008384812|6.6479575076859||6.6479575076859|6.6479575076859|6.4099526845924|6.282169602923|5.9962995566841|-6.8090608148518|-6.8090608148518|-6.8090608148518|-6.8090608148518|-6.8090608148518|-6.811178793371|-6.9185318305098|-7.1217019639637|6.3970881694771|6.3970881694771|6.3970881694771|6.3970881694771|6.3970881694771||6.3970881694771|6.3970881694771|||6.3970881694771|6.3970881694771|6.3970881694771|6.3970881694771|6.3970881694771|6.3970881694771|6.3970881694771|6.3970881694771|6.3970881694771|6.3970881694771|6.3970881694771|6.3970881694771|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.3916580882795|6.1635089414128|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|||6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|5.8705830786907|5.6906478641523|-6.4464914085099|-6.4464914085099|-6.4464914085099|-6.5533843719455|-6.5533843719455|-6.7037603814836|-6.8549626624075|-6.8549626624075|-6.8549626624075|-6.8549626624075|-6.8549626624075|-6.871205080723|-6.871205080723|-6.871205080723|-6.871205080723|-6.871205080723|-6.871205080723||-6.871205080723|-6.871205080723|-6.871205080723|||-6.871205080723|-6.871205080723|-6.9446723341669|-7.0135249164066|-7.0966016221282|-7.0966016221282
09637|1056073|/equities/wiwynn|MSCI_EEM||-2215.5273973831|-2218.0859970923|-2271.2066634359|2017.6162209805|2017.6162209805|2017.6162209805|2017.6162209805|2017.6162209805|2017.6162209805|2017.6162209805|2017.6162209805|2017.6162209805|1909.0174499047|1909.0174499047|1909.0174499047|1844.1860554496|1833.7812888144|1833.7812888144|1833.7812888144|1833.7812888144|1833.7812888144||1833.7812888144|1833.7812888144|1833.7812888144|1833.7812888144|1833.7812888144|1833.7812888144|1786.701432016|1762.8431590984|1762.8431590984|1762.8431590984|1762.8431590984|1762.8431590984|1732.8812878871|-1911.6604749533||-1911.6604749533|-1911.6604749533|-1911.6604749533|-1911.6604749533|||-1911.6604749533|-1911.6604749533|-1911.6604749533|-1911.6604749533|-1911.6604749533|-1911.6604749533|-1911.6604749533|-1911.6604749533|-1911.6604749533|-1911.6604749533||-1911.6604749533|-1911.6604749533|-1911.6604749533|-1911.6604749533|-1935.2903139053|-1935.2903139053|-1935.2903139053|-1935.2903139053|-1965.3225710059|-2109.5250788954|-2139.9178036974|-2139.9178036974|-2139.9178036974|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2158.3474835058|-2195.1083150064|-2309.7280368944|-2309.7280368944|-2309.7280368944|-2309.7280368944|-2315.8089298827|-2318.6765887585|||-2461.029543065|-2468.6439367389|-2554.6043741543|-2586.2270823937|-2696.4603325017|-2696.4603325017|-2696.4603325017|-2751.067036113|-2850.6300401255|-2901.2776470546|-2901.2776470546|-2901.2776470546|-2901.2776470546|-2901.2776470546|-2901.2776470546|-2901.2776470546|-2912.9082949995|-2912.9082949995|-2912.9082949995|-2937.4793765426|2593.5708140706|2593.5708140706|2593.5708140706|2593.5708140706|2535.6342378562|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424||2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2448.4299825424|2361.3110917137|2306.6718601733|2306.6718601733|2306.6718601733|2306.6718601733|2306.6718601733|2202.1354001925|-2549.1989541169|-2549.1989541169|-2549.1989541169|-2549.1989541169|-2549.1989541169|-2549.1989541169|-2549.1989541169|-2549.1989541169|-2549.1989541169||-2549.1989541169|-2549.1989541169|-2549.1989541169|-2549.1989541169|-2549.1989541169|-2549.1989541169|2136.4122912209|2136.4122912209|2136.4122912209|-2483.0262303834|-2483.0262303834|-2483.0262303834|-2483.0262303834|-2483.0262303834|-2483.0262303834|-2483.0262303834|-2483.0262303834|||-2483.0262303834|-2483.0262303834|-2483.0262303834|-2483.0262303834|-2483.0262303834|-2531.4180337594|-2569.2067272662|-2569.2067272662|-2569.2067272662|-2569.2067272662|-2578.6811447731|-2578.6811447731|-2579.6457164146|-2615.4396849051|2205.0819937259|2205.0819937259|2205.0819937259|2205.0819937259|2205.0819937259|2205.0819937259|2205.0819937259|2161.7577708065|2152.7864120072|2150.5960133414|2079.4065833176||2079.4065833176|2079.4065833176|2079.4065833176|2079.4065833176|2079.4065833176|2079.4065833176|2079.4065833176|2079.4065833176|2079.4065833176||||||||2040.378497923|2040.378497923|1954.4796270654|1954.4796270654|1942.7551411838|1938.6056769527|1938.6056769527|1938.6056769527|1938.6056769527|1938.6056769527|1890.9507521697|1711.3341690774|1704.8261346635|1704.8261346635|1694.3328321859|1694.3328321859|1694.3328321859|1635.3698135399|-1877.0958635373|-1877.0958635373|-1877.0958635373|-1877.0958635373|-1877.0958635373|1678.2376712468|1678.2376712468||1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468
09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH||3.1038427381879|3.1038427381879|3.1038427381879|3.1038427381879|3.1038427381879|3.1038427381879|3.1038427381879|2.8145766301957|2.8145766301957|2.8145766301957|2.8145766301957|2.8145766301957|2.8145766301957|2.8145766301957|2.385640745252|-2.7079644702804|-2.7079644702804|-2.7079644702804|-2.7079644702804|-2.7079644702804|-2.7079644702804|-2.7171826917741|-2.7946474374238|-2.8335992878582|-2.8335992878582|-2.8335992878582|-2.8335992878582|-2.8335992878582|-2.8335992878582|-2.8335992878582|-2.8335992878582|-2.8335992878582|-2.8584435986045|-2.9554927665395|-3.0194364475324||-3.0454772268198|-3.0454772268198|2.5034850116544|2.5034850116544|2.3483059582304|2.3483059582304|2.3483059582304||2.2414510975493|2.1182789681369|1.9703100387712|1.9603444673905|1.8942715435435|-2.0854922777379|-2.0854922777379|-2.0854922777379||-2.0854922777379|-2.0854922777379|-2.0854922777379|-2.0854922777379|-2.1316581242575|-2.181842293264|-2.2234104561049||-2.2234104561049|-2.2234104561049|-2.2234104561049|-2.2234104561049|-2.2234104561049|-2.2234104561049|-2.2234104561049|-2.2234104561049|-2.2234104561049|-2.2234104561049|-2.2234104561049|-2.2527937496517|-2.2527937496517|-2.2527937496517|-2.2527937496517|-2.2527937496517|-2.2527937496517|-2.2558819678994|-2.3087578380076|-2.3297626957442|-2.3297626957442|-2.3542131388072|-2.3542131388072|-2.4069035013389|-2.4351868327032|-2.4351868327032|-2.4351868327032|-2.4351868327032|-2.4351868327032|-2.4351868327032|-2.4351868327032|-2.5029853246356|-2.5047967519467|-2.5047967519467|-2.5131002137141|-2.5131002137141|-2.5131002137141|-2.5131002137141|-2.5131002137141|-2.5131002137141|-2.5131002137141|-2.5131002137141|-2.5131002137141|-2.5131002137141|-2.5131002137141|-2.5131002137141|-2.5131002137141|-2.5131002137141||-2.5406669057163|-2.6190742957098|2.3095866219323|2.3095866219323|2.3095866219323|2.3095866219323|2.3095866219323|2.2856517518142|-2.6055533458447|-2.6055533458447|-2.6067257644573|-2.6091397737838|-2.6229331068835|-2.6715924533033||-2.7012137607097|-2.7135707885424|-2.8039675322285|-2.8660750087887|-2.8813992556107|-2.8813992556107|-2.8813992556107|-2.9521102834821|-2.9795188875699|-2.9795188875699|-3.0061320962403|-3.1001467110817|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843||-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843||-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1372906693843|-3.1423342415613|-3.1423342415613|-3.1464825282409|-3.2233138890083|-3.2859044307929|-3.3437165444418|-3.3437165444418|-3.3437165444418|-3.3624627794739|-3.3866252596639||-3.5373613498235|-3.7126684450839|||3.0673137736126|3.0673137736126|3.0673137736126|3.0673137736126|3.0673137736126|3.0673137736126|3.0673137736126|3.0673137736126|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|3.0104781474197|2.9599758083648|2.9377508356645|2.8936121678434|-3.3365196798613|-3.3365196798613|-3.3365196798613|-3.3365196798613|-3.3365196798613|-3.4016669584745|||-3.4016669584745|-3.4016669584745|-3.4016669584745|-3.4016669584745|-3.4016669584745|-3.4016669584745|-3.4016669584745|-3.4016669584745|-3.4424077353471|-3.4725168415897|-3.4725168415897|-3.4725168415897|-3.4725168415897|-3.4725168415897|-3.4790767129547|-3.4790767129547|-3.4790767129547|-3.5167518253996|-3.6341687833682|-3.6590763502005|-3.7167513958485|-3.7573474709231|-3.7573474709231|-3.8142749406715|-3.8825276800681|-3.9822530424914|-4.0060295924989|-4.0060295924989|-4.0060295924989||-4.0060295924989|-4.0060295924989|-4.0060295924989|||-4.0060295924989|-4.0060295924989|-4.0060295924989|-4.0060295924989|-4.058921799113|3.6781267303777
09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH||-1938.4807432855|-1938.4807432855||-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1938.4807432855|-1952.4786036505|-1964.9762262783|-1978.5846958648|-2057.0385509609|-2120.5983899566|-2158.4426555073|-2186.3251727859|-2219.2501919843|-2259.7224355381|-2302.4693728201|-2363.854858689|-2389.8387318767|2183.3808669466|2183.3808669466|2183.3808669466|2183.3808669466|2183.3808669466|2173.7565188295|2155.8405764773|-2340.0071752799|-2340.0071752799|-2340.0071752799|-2340.0071752799|-2340.0071752799|-2340.0071752799|-2340.0071752799|-2340.0071752799|-2347.2429072957|-2347.2429072957|-2347.2429072957|-2347.2429072957|-2347.2429072957|-2347.2429072957|-2347.2429072957|-2347.2429072957|-2347.2429072957|-2347.2429072957|-2347.2429072957|-2349.1587858841||-2359.479899548|-2359.479899548|-2359.479899548|-2359.479899548|-2359.479899548|-2382.1998883867|-2392.9998759852|-2410.5554177614|-2432.9018076287|-2432.9018076287|-2432.9018076287|-2438.7797862542|-2450.3108736157|-2494.2343040175|-2528.5936711305|-2541.215190145|-2545.7946557167|-2555.9117362369|-2555.9117362369|-2555.9117362369|-2572.6797069299|-2592.4218965888|-2626.5798850987|-2646.1998723318|-2655.4776961729|-2655.4776961729|-2655.4776961729|-2655.4776961729|-2655.4776961729|-2655.4776961729|-2669.736208742|-2669.736208742|-2669.736208742|-2698.0402319356|-2742.8224799284|-2763.1360888094|-2824.0400986771|-2943.377887419|-2974.8643193544|-3020.9603548382|-3034.4003942647|-3080.4448825163|-3090.494313907|-3117.2159043412|-3154.6843381568|-3157.4094831916|-3157.4094831916|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|||2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2901.5214529115|2841.690503235|||2664.10055915|2527.3339546111|2483.3135242112|2483.3135242112|2428.1261380125|2413.4734866805|2398.859429645|2363.0179640938|||-2641.3975751928|-2641.3975751928|-2641.3975751928|-2641.3975751928|-2641.3975751928||-2641.3975751928|-2641.3975751928|-2641.3975751928|-2641.3975751928|-2641.3975751928|-2641.5528613253|-2650.8677300313|-2650.8677300313|-2658.741922257|-2727.49102473|-2822.2122497|||||||-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444||-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|||-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2877.3964907444|-2919.3294341604|-2977.0327046227|-2996.1474495808|-3005.7193884231|-3078.5770982478|-3135.6412202754|-3171.1882308304|-3171.1882308304||-3171.1882308304|-3297.7106898117|||-3297.7106898117|-3297.7106898117|-3297.7106898117|-3297.7106898117|-3297.7106898117|-3297.7106898117|-3297.7106898117|-3328.0118775686|-3356.6798639651|-3390.1987160015|-3390.1987160015|-3390.1987160015|-3406.8874622239|-3467.0971802488|-3520.6635336098|-3586.8483706775|-3626.9050002706|-3626.9050002706|-3626.9050002706|-3626.9050002706|-3650.4500003007|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177||-3654.3389409177|-3654.3389409177|-3654.3389409177|||-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177
09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH||48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|48.555721933207|47.095246507681|44.209876022357|-49.191769777459|-49.191769777459|-49.191769777459|-49.191769777459|-49.191769777459|-49.191769777459|-49.191769777459|-49.191769777459|-49.191769777459|-49.191769777459||-49.361754460003|-49.361754460003|-49.545375322481|-49.545375322481|-49.545375322481|-50.483749468216|-51.198610816939|-51.740120925885|-51.858468627909|-52.020521163918|-52.178357654122|-53.253731150658|48.398331918677|48.398331918677||48.398331918677|48.398331918677|48.398331918677|48.054116955461|||48.054116955461|47.651796278095|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887||47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.420871326887|47.328746554546|47.173608723937|47.059563892482|47.049463870346|47.049463870346|46.827180255585|46.063535016039|45.626151501314|45.423219231625|45.423219231625|45.423219231625|45.423219231625|45.423219231625|45.423219231625|-48.82223495805|-48.82223495805|-48.82223495805|-48.82223495805|-48.82223495805|-48.82223495805|-49.030261403585|-49.106083470213|-49.106083470213|-49.106083470213|-49.106083470213|-49.106083470213|-49.106083470213|||-49.106083470213|-49.106083470213|-49.277064592791|-49.277064592791|-49.277064592791|-49.277064592791|-49.277064592791|-49.277064592791|-49.277064592791|-49.277064592791|-49.918958115525|-50.77939883862|-51.393778606632|-51.501420334951|-52.079355800567|-52.549284180467|-53.06864887748|-53.229055367949|-53.412840272588|-53.750020488521|-53.750020488521|-53.750020488521|-54.472243291825|-54.77193724523|-55.046595328494|-55.177842676782|-55.177842676782|-55.177842676782|-55.56149139685|-56.40998925415|-57.463877881537||-58.832087001282|-60.002320458577|-62.319895676754|55.201456355845|54.629396332408|54.217885438274|54.217885438274|54.217885438274|54.217885438274|54.217885438274|54.217885438274|54.217885438274|53.319872370109|49.905413617409|49.628903929731|49.628903929731|49.476561617345|48.88506833656|47.95563296856|47.28959104288|46.425706059359|46.425706059359|46.425706059359|-49.028483344131|-49.028483344131|-49.028483344131|-49.028483344131||-49.028483344131|-49.028483344131|-49.028483344131|-49.173314572499|-50.092570518041|-50.150809202648|-50.150809202648|-50.150809202648|47.146153650022|47.146153650022|47.146153650022|47.146153650022|47.146153650022|47.146153650022|47.146153650022|47.146153650022|47.146153650022|||47.146153650022|47.146153650022|47.146153650022|46.765171485186|46.694272404262|46.694272404262|46.694272404262|46.694272404262|46.694272404262|46.694272404262|46.694272404262|46.694272404262|46.694272404262|45.249192323231|44.960213226238|44.515915921496|44.515915921496|44.515915921496|44.515915921496|44.515915921496|44.515915921496|44.515915921496|44.515915921496|44.470577349838|44.470577349838||44.122865375077|44.112156229901|44.112156229901|44.112156229901|44.112156229901|44.112156229901|44.112156229901|43.602396997796|43.207524437726||||||||43.207524437726|43.207524437726|43.207524437726|43.207524437726|43.008362605639|42.723179952378|-45.08509526694|-45.08509526694|-45.08509526694|-45.08509526694|-45.08509526694|-45.08509526694|-45.08509526694|-45.571104325927|-45.571104325927|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968||43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476
09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH||-15.047619883035|-15.047619883035|-15.182312831164|-15.182312831164|-15.182312831164|-15.182312831164|-15.182312831164|-15.182312831164|-15.182312831164|-15.182312831164|-15.182312831164|-15.324791971048|-15.505324327504|-15.550360109581|-15.650399581341|-15.872666455803|-16.130740220345|-16.400822912098|-16.414982819755|-16.414982819755|-16.414982819755|-16.561091979565|-16.638281874553|-16.638281874553|-16.638281874553|-16.638281874553|-16.848091183653||-17.192323113537|-17.463692666266|16.59042506548|16.59042506548|16.59042506548|16.59042506548||16.59042506548|16.59042506548|16.59042506548|16.59042506548|16.59042506548|16.59042506548|16.59042506548|16.59042506548|16.59042506548|16.420895144922|16.420895144922|16.195439600925|16.162305949763|16.162305949763|16.162305949763|16.162305949763|15.858116386815|15.720129700153|15.70570015427|15.667445972192|15.666300345869|15.666300345869|15.666300345869|15.666300345869|15.666300345869|15.379223454232|14.560247964588|14.464582544891|14.464582544891|14.464582544891|14.464582544891|14.464582544891|14.305657382767|14.305657382767|14.256286139797|14.173651107496|13.820723251442|-15.030909257752|-15.030909257752|-15.030909257752|-15.030909257752|-15.030909257752|-15.114702584839|-15.114702584839||-15.50522531679|-15.761361007455|-15.851512516608|-15.912791822873|-16.19199042687|-16.468878114325|-16.527679260351|-16.527679260351|-16.527679260351||-16.564088141231|-16.687875627708|-16.793961401577|-16.793961401577||-16.793961401577|-16.793961401577|-16.793961401577|-16.793961401577|-16.793961401577|-16.793961401577|-16.793961401577|-16.793961401577|-16.793961401577|-16.793961401577|-16.793961401577|-16.793961401577|-16.793961401577|-16.815513155852|-16.988133714058|-16.988133714058|-16.988133714058|-16.988133714058|-16.988133714058|-16.988133714058|-16.988133714058|-16.988133714058|-16.988133714058|-17.113127081308|-17.113127081308|-17.420142642562|-17.595854172373|-17.595854172373|-17.900949567848|-17.906610270665|-18.179566670707|-18.46618461747|-18.532366729729|17.774875492192||17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192||17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192|17.774875492192||17.774875492192|17.655417489053||17.598442801329|-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784||||-18.651671844784|-18.651671844784|-18.651671844784||-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784|-18.651671844784|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764|17.777901455764||17.777901455764|17.777901455764|-18.88239319537|-18.88239319537|-18.88239319537|-18.88239319537|-18.88239319537|-18.88239319537|-18.88239319537|-18.88239319537|-18.88239319537|-18.931441176871|-18.931441176871|-18.931441176871|-18.931441176871|-18.951161824307|-18.951161824307|-19.040178787533|-19.133532643123|-19.22059241909|-19.224261732643|-19.224261732643|-19.224261732643|-19.224261732643|-19.282513481318|-19.40834803707|-19.414830792023|-19.672033853082|-19.846704238816|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|||-20.175719639889|-20.373021122738|19.234390755718|19.234390755718|19.234390755718|19.234390755718|19.234390755718|19.234390755718|19.234390755718|19.234390755718
09642|943515|/equities/fosun-pharma|MSCI_EEM||-15.334871250065|-15.334871250065|-15.334871250065|-15.334871250065|-15.405412150392|-15.686013858593|-15.976681834102|-16.088808873881|-16.088808873881|-16.088808873881|-16.203121030318|-16.480135109676|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.669472415452|-16.759413939058|-16.907126459081|-16.954894925861|-16.954894925861|-16.954894925861|-16.954894925861|-17.200994440481|-17.612216468834|-17.986907160042||-18.931007822088|-19.368898347276|16.032842267127|16.032842267127|14.276024283492|14.276024283492|14.276024283492||13.874471758829|12.908301935181|11.992557642178|11.97284139231|11.519823801022|-12.650620522823|-12.650620522823|-12.650620522823||-12.650620522823|-12.656245088937|-12.778251090497|-12.778251090497|-12.778251090497|-12.852500984901|-13.031668104324||-13.120742600928|-13.208603057342|-13.330670207825|-13.451028828222|-13.451028828222|-13.451028828222|-13.486698950218|-13.548554461187|-13.570615972618|-13.574016956863|-13.817797029876|-13.86502513004|-13.86502513004|-13.86502513004|-13.86502513004|-13.86502513004|-13.86502513004|-13.86502513004|-13.86502513004|-13.86502513004|-13.86502513004|-13.86502513004|-13.86502513004|-13.86502513004|-13.86502513004|-13.86502513004|-13.86502513004|-13.86502513004|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505||12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505|12.640078314505||12.640078314505|12.415282059552|12.415282059552|12.040312767958|-13.84646107918|-13.84646107918|12.355226622246|12.355226622246|12.355226622246|12.355226622246|12.355226622246|12.355226622246|12.355226622246|12.355226622246|12.355226622246|12.355226622246|12.33225524649||12.33225524649|12.166950731642|12.05661220591|11.731791019889|11.711990145017|11.617766198372|11.554184870428|11.433538653791|11.181671699787||-12.560406310383|-12.560406310383|-12.560406310383|-12.560406310383|-12.560406310383|-12.560406310383|-12.560406310383|-12.560406310383|-12.732673970663|-12.747415215664|-12.760461232058|-13.048290461293|-13.25587862729|-13.448753661568|-13.627769114952|-13.627769114952|-13.627769114952|-13.899743268204||-14.135270433638|-14.198606255875|||-14.198606255875|-14.297339760844|-14.580377565031|-14.895974991725|-15.285528260255|13.738514365984|13.738514365984|13.738514365984|13.738514365984|13.738514365984|13.738514365984|13.589460733017|13.417178924968|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-14.701705838341|-15.032483402665|||-15.032483402665|-15.032483402665|-15.032483402665|-15.032483402665|-15.032483402665|-15.239609672914|-15.239609672914|-15.342899960821|-15.690791508404|-15.690791508404|-15.690791508404|-15.690791508404|-15.690791508404|-15.690791508404|-15.808657642699|-16.262953224554|-16.376614401489|-16.852904820607|-17.399894211211|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536||-17.407295311536|-17.407295311536|-17.407295311536|||-17.433201775887|-17.433201775887|-17.433201775887|-17.433201775887|-17.620225678923|-17.63654956831
09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH||57578.543292965|57426.159214406|56134.62134934|-58611.394398739|-58611.394398739|-58611.394398739|-58611.394398739|-58611.394398739|-58611.394398739|-58729.32710971|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143|-59051.418920143||-59207.132133492|55189.294029554|55189.294029554||55189.294029554||55189.294029554|55189.294029554|55189.294029554|55189.294029554|55189.294029554|55189.294029554|55189.294029554|55189.294029554||||54866.180685258|54866.180685258|54866.180685258|54866.180685258|54866.180685258|54866.180685258|54101.311872509|53523.679858344|53306.445698288|53306.445698288|53306.445698288|53306.445698288|53306.445698288|53306.445698288|53129.384109208|53071.537899121|52318.375443467|52103.750492741|51881.944991935|51574.383324372|51315.981471525||51254.685043819|51254.685043819|51254.685043819|51254.685043819|51254.685043819|49799.650048687|-54704.211603049|-54704.211603049|52144.213789986|52144.213789986|52144.213789986|52144.213789986|52144.213789986|52049.126433318|52010.140481464|51533.50676724|51533.50676724|51337.229741377|51313.58860153|51176.209557256|51095.788396951|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864||50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864|50823.867870864||50823.867870864|50570.96430096|-52595.43566396|-52595.43566396|-52595.43566396|-52595.43566396||-52595.43566396|-52595.43566396||-52595.43566396|-52595.43566396|-52595.43566396|-52595.43566396|-52595.43566396|-52595.43566396|-52595.43566396|-52595.43566396|-52891.008480354|-52891.008480354|-52891.008480354|-52891.008480354|-53178.898311505|-53457.274676784||-53457.274676784|-53457.274676784|-53457.274676784|-53457.274676784|-53457.274676784|-54108.082974204|51820.42356384|51820.42356384|51820.42356384|51820.42356384|51820.42356384|51820.42356384|51820.42356384|51820.42356384|51820.42356384|51820.42356384|51820.42356384|51820.42356384|51820.42356384|51213.818419688|51213.818419688|51213.818419688|51213.818419688|51213.818419688|51213.818419688|51213.818419688|51213.818419688|51213.818419688|51213.818419688|51213.818419688|51213.818419688|51213.818419688|51213.818419688|51213.818419688|51213.818419688|51213.818419688|50448.687132987|49954.09681443|49737.885349367|49669.872610408|49483.191789342|||49264.657543713|49138.508381903|49016.953790434|49016.953790434|49016.953790434|49016.953790434|-50652.106430454|-50652.106430454|-50652.106430454|-50652.106430454|-50652.106430454|-50652.106430454|-50652.106430454|-50652.106430454|-50652.106430454|-50658.307860705|-50658.307860705|-50658.307860705|-50720.188021193|-50720.188021193|-50720.188021193|-50720.188021193|-50777.986690215|-50886.651878016|-50975.293406072|-50975.293406072|-50975.293406072|-50975.293406072|||-50975.293406072|-50975.293406072|-51644.189390213|-51644.189390213|-51782.432655792|-51891.591839769|-51954.546488632|-52002.273876258|-52152.844652122|-52152.844652122
09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH||-8.3462996082325|-8.3462996082325|-8.3462996082325|-8.3462996082325|-8.3586662430254|-8.4712959813506|-8.5714400131869|-8.581858932913|-8.581858932913|-8.581858932913|-8.6034619990536|-8.6034619990536|-8.6034619990536|-8.7082911535047|-8.7192123249662|-8.8576524881493|-8.8576524881493|-8.8576524881493|-8.8576524881493|-8.8576524881493|-8.8576524881493|-8.9223918813214|-9.1137687252346|-9.3828626383459|-9.3828626383459|-9.4342915469977|-9.6381019943923|-9.76789134012|-9.8763512791159|-9.8763512791159|-9.8763512791159|-9.8763512791159|-9.9348344472782|-10.272038529067|8.6342882159027||8.6342882159027|8.6342882159027|8.6342882159027|8.6342882159027|8.2936537533637|8.0418374041315|7.9348193252082||7.605354530281|7.4753937529924|7.3054853760332|7.3054853760332|7.3054853760332|7.1866502853599|7.0162781446474|6.825309193719||6.7803434669845|6.7326038214755|6.6223374840498|6.5516832229347|6.5516832229347|6.5516832229347|6.5516832229347||6.5516832229347|6.5516832229347|6.5516832229347|6.5516832229347|6.5516832229347|6.5516832229347|6.5516832229347|6.4864038239191|6.4864038239191|6.4864038239191|6.4864038239191|6.4864038239191|6.4864038239191|6.4864038239191|6.4454486911242|6.1604357153241|6.1604357153241|6.1604357153241|6.1604357153241|6.1604357153241|6.1604357153241|6.1604357153241|-6.7795636266444|-6.7795636266444|-6.7795636266444|-6.7795636266444|-6.7795636266444|-6.7795636266444|-6.8822928633926|-6.9592142333187|-6.9685715557908|-7.0004036124253|-7.0004036124253|-7.0004036124253|-7.0004036124253|-7.0004036124253|-7.0004036124253|-7.0004036124253|-7.0004036124253|-7.0004036124253|-7.0004036124253|-7.0004036124253|-7.0004036124253|-7.2076704696045|-7.2095932287476|-7.2095932287476|-7.2689924551934|-7.2761636312471||-7.2761636312471|-7.3707374793144|-7.4149226914036|-7.4149226914036|-7.476072084453|-7.476072084453|-7.476072084453|-7.476072084453|-7.476072084453|-7.476072084453|-7.476072084453|-7.476072084453|-7.476072084453|-7.476072084453||-7.476072084453|-7.476072084453|-7.476072084453|-7.476072084453|-7.476072084453|-7.476072084453|-7.476072084453|-7.476072084453|-7.476072084453|-7.476072084453|-7.476072084453|-7.6095246071576|-7.7539159716234|-8.0204624799738|-8.1127359500472|-8.1490671322751|-8.1490671322751||-8.1490671322751|-8.1490671322751|-8.1490671322751|-8.1490671322751|-8.1490671322751|-8.1490671322751|-8.1490671322751|-8.1490671322751|-8.1490671322751||-8.1490671322751|-8.1490671322751|-8.1490671322751|-8.1490671322751|-8.2534079470025|-8.2753883859403|-8.2753883859403|-8.2753883859403|-8.423209272147|-8.5557878926073|-8.6069866236354|-8.7066518262918|-8.960724348922|-9.0902490561753|-9.4691657430098|-9.6212954130621|-9.6347726281982|-9.68141409385||-9.8971266904119|-10.300696390497|||-12.204106774183|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.450372433531|11.401524570107|11.247249685526|-12.83378602117|-12.83378602117|-12.83378602117|-12.83378602117|-12.83378602117|-12.83378602117|||-12.867342229701|-12.867342229701|-12.867342229701|-12.867342229701|-12.867342229701|-12.867342229701|-12.867342229701|-12.867342229701|-12.906037895203|-12.906037895203|-12.906037895203|-12.906037895203|-12.906037895203|-12.906037895203|-12.906037895203|-13.314486495124|-13.488318645807|-13.608131209846|-14.050145881966|-14.252385105905|-14.29042780644|-14.472218956399|-14.472218956399|-14.472218956399|-14.536909489552|-14.816566101622|-14.867295494688|-15.161202967026|-15.161202967026||-15.161202967026|-15.161202967026|-15.161202967026|||13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803
09645|50026|/equities/haitong-sec|MSCI_EEM||-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.3927636749727|-7.4558485224492|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.4774108944592|-7.6826785204871||6.8070235916791|3.5948040163978|3.591226674502|3.5872518501734|3.582835378697|3.5779281881678|3.5724757542465||3.5664174943338|3.5596860944309|3.5522067612055|3.5438963909549|3.5346626462321|3.5244029298735|3.5130032450305|3.5003369285384||3.4862632435471|3.470625815779|3.4532508960366|3.4339454296562|3.4326609921717|3.4326609921717|3.4074010928762||3.3101005272948|-3.651402070493|-3.651402070493|-3.651402070493|-3.651402070493|-3.651402070493|-3.6798911783104|-3.7157867929417|-3.7157867929417|-3.7157867929417|-3.7157867929417|-3.7163573703547|-3.7163573703547|-3.7163573703547|-3.7163573703547|-3.7163573703547|-3.7163573703547|-3.7163573703547|-3.7163573703547|-3.7163573703547|-3.7163573703547|-3.7163573703547|-3.7163573703547|-3.7163573703547|-3.7163573703547|-3.7163573703547|-3.7163573703547|-3.7163573703547|-3.7253599725823|-3.7253599725823|-3.7253599725823|-3.775488139595|-3.775488139595|-3.775488139595|-3.775488139595|-3.775488139595|-3.775488139595|-3.775488139595|-3.775488139595|-3.775488139595|-3.775488139595|-3.7833200576188|-3.7986890212565|-3.8468766759798|-3.9326408252634|-3.9691860702201|-3.9691860702201|-4.0196510980046||-4.0351678342197|-4.0549364133275|-4.0549364133275|-4.0549364133275|-4.0549364133275|-4.0549364133275|-4.0549364133275|-4.0549364133275|-4.0549364133275|-4.0549364133275|-4.0549364133275|-4.0549364133275|-4.0549364133275|-4.1499292898616||3.7753740687006|3.7753740687006|3.7753740687006|3.7753740687006|3.7753740687006|3.7753740687006|3.7753740687006|3.7753740687006|3.7753740687006|3.7753740687006|3.7753740687006|3.7753740687006|3.7753740687006|3.7753740687006|3.7753740687006|3.6937489927735|3.6066036137197||3.6066036137197|3.5962261526953|3.5832640305336|3.5832640305336|3.5832640305336|3.5832640305336|3.5832640305336|3.5832640305336|3.5832640305336||3.5832640305336|3.5832640305336|3.4952933805051|-3.7416742904422|-3.7416742904422|-3.7416742904422|-3.7416742904422|-3.7416742904422|-3.7416742904422|-3.7416742904422|-3.7868603052296|-3.8115114571427|-3.8922350276151|-3.9347056137896|-3.9841173211045|-3.9928609342863|-3.9928609342863|-4.0054010518712||-4.0154679161589|-4.0154679161589|||-4.0154679161589|-4.0216310402067|-4.0712566927971|-4.1247296417093|3.802927313123|3.802927313123|3.802927313123|3.802927313123|3.802927313123|3.802927313123|3.802927313123|3.802927313123|3.802927313123|3.7282525277511|3.6580584685423|3.6380968776281|3.6380968776281|3.6030825380111|3.6030825380111|3.5556471484264|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|||-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-4.041523409986|-4.0611371343925|-4.1468191086798|-4.2297991182572|-4.2468434880382|-4.2468434880382|-4.2468434880382|-4.2468434880382|-4.2714925552083|-4.276454878278|-4.276454878278|-4.276454878278|-4.276454878278|-4.276454878278||-4.276454878278|-4.276454878278|-4.276454878278|||-4.2899498811778|-4.2949444575902|-4.3227158568298|-4.3546844082845|-4.3999998316227|-4.3999998316227
09646|103421|/equities/china-life-insurance|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH||31.942763937488|31.942763937488|31.942763937488|31.942763937488|31.714182152765|31.264422410821|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-33.883509047113|-34.127788947053|-34.127788947053|-34.48920994117|-35.057455490188||31.384670034768|31.384670034768|31.384670034768|31.384670034768|31.185272877257|31.185272877257||31.185272877257|31.185272877257|30.95712700896|30.95712700896|30.830209841919|30.830209841919|30.830209841919|30.830209841919|30.830209841919|30.830209841919|30.830209841919|30.830209841919|30.830209841919|30.830209841919|30.830209841919|30.830209841919|29.853010935465|29.683901039406|29.482112266007|29.463442693245|29.463442693245|29.463442693245|29.463442693245|29.463442693245|29.463442693245|29.463442693245|27.167714103606|26.521869263711|26.521869263711|26.518167714281|26.518167714281|26.518167714281|25.950741904756|-28.87608163951|-28.87608163951|-28.87608163951|-28.87608163951|-28.87608163951|-28.87608163951|-28.87608163951|-28.87608163951|-28.87608163951|-29.72064609658|-29.745162329533||-30.202958143925|-30.336620159917|-30.429577955464|-30.866197728293|-31.504108586992|29.717906195836|29.717906195836|29.717906195836|29.717906195836||29.717906195836|29.717906195836|29.717906195836|29.717906195836||29.717906195836|29.717906195836|29.717906195836|29.717906195836|29.717906195836|29.450451328706|-32.136229215374|-32.136229215374|-32.136229215374|-32.136229215374|-32.136229215374|-32.136229215374|-32.136229215374|-32.136229215374|-32.136229215374|-32.136229215374|-32.136229215374|-32.136229215374|-32.136229215374|-32.136229215374|-32.136229215374|-32.581921350416|-32.89657927824|-33.063678121284|-33.063678121284|-33.257361536397|-33.257361536397|-33.257361536397|-33.257361536397|-33.257361536397|-33.257361536397|-33.257361536397|-33.257361536397|-33.299846151552||-33.597051279502|-33.691168088336|-34.170742320373|-34.25071452107|-34.25071452107|-34.25071452107|-34.25071452107||-34.25071452107|-34.25071452107|-34.25071452107|-34.25071452107|-34.25071452107|-34.25071452107|-34.25071452107|-34.653571690077|-35.152124965825|-35.152124965825|-35.152124965825||-35.152124965825|-36.266249962027||-36.793209829663|-36.793209829663|-36.820397663453|-36.820397663453|-36.820397663453|-36.820397663453|-36.820397663453|-36.820397663453|-37.501432476389|34.532944476241||||34.532944476241|34.532944476241|34.532944476241||34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.532944476241|34.147716084712|33.539128983014|33.537371899632|33.537371899632|33.537371899632|33.537371899632|33.537371899632|33.09707988848|32.966501904637|32.966501904637|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741||-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.674979368602|-36.194421520668|-36.38269057852|-36.758545087245|-37.162272319161|-37.442620147112|-37.442620147112|-37.737304728549|-37.737304728549|-37.737304728549|-37.833116365055|-39.272907072283|-40.122674524759|-40.38630502751|-40.845894475011|38.440693031544|38.440693031544|38.440693031544|38.440693031544|38.440693031544|38.440693031544|38.440693031544|38.440693031544|38.440693031544|38.440693031544|||38.440693031544|38.364658923938|37.960732137709|37.345257930788|37.091953256431|36.782725840479|36.716917600532|36.561717928955|36.561717928955|-39.829957768043
09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM||-5.3076045090387|-5.4078937431651|-5.4676597803255|-5.5068443582477|-5.5420491216383|-5.5772767329439|-5.7208631595224|-5.7460739574764|-5.7460739574764|-5.7460739574764|-5.9423046070043|-5.962560596036|-6.0241865568964|-6.0241865568964|-6.0241865568964|-6.0241865568964|-6.0241865568964|-6.0241865568964|-6.0241865568964|-6.0241865568964|-6.0241865568964|-6.0241865568964|-6.1535406569208|-6.4714547661749|-6.4714547661749|5.6716522112547|5.6716522112547|5.6716522112547|5.6716522112547|5.6716522112547|5.6716522112547|5.6716522112547|5.6716522112547|5.6716522112547|5.6716522112547||5.6716522112547|5.6716522112547|5.6716522112547|5.6716522112547|5.5131716238534|5.5131716238534|5.5131716238534||5.5051905034952|5.1985448332819|4.754438402745|4.754438402745|4.5965981510976|4.4789979223519|4.4499976109696|4.2972195359549||-4.9603895165907|-4.9603895165907|-4.9603895165907|-4.9603895165907|-4.9603895165907|4.48306202199|4.48306202199||4.48306202199|4.48306202199|4.48306202199|4.48306202199|4.48306202199|4.48306202199|4.48306202199|4.4550689249782|4.3961876266034|4.2713196137252|4.260355086095|-4.7933923533409|-4.7933923533409|-4.7933923533409|-4.7933923533409|-4.7933923533409|-4.7933923533409|-4.7933923533409|-4.7933923533409|-4.7933923533409|-4.7933923533409|-4.8194340976626|-4.8194340976626|-4.8194340976626|-4.9177044533525|-4.9823039600107|-4.9823039600107|-4.9823039600107|-5.1108932306207|-5.1228311917709|-5.1228311917709|-5.21259018023|-5.4006559433671|-5.469617320667|-5.5212416401287|-5.621935154639|-5.892150297918|-5.9402228874903|-5.9402228874903|-5.9402228874903|-5.9402228874903|-5.9402228874903|-5.9402228874903|-5.9402228874903|-5.9402228874903|-5.9402228874903|-5.9402228874903|-5.9402228874903||-5.9402228874903|-5.9402228874903|5.3580235407372|5.3580235407372|5.3580235407372|5.3580235407372|5.3580235407372|5.3580235407372|5.3580235407372|5.3580235407372|5.3580235407372|5.3580235407372|5.3580235407372|5.3580235407372||5.3580235407372|5.3580235407372|5.3580235407372|5.3580235407372|5.3580235407372|5.3580235407372|5.3580235407372|5.3580235407372|5.2355817076917|5.2146632100951|5.2146632100951|5.2146632100951|5.2146632100951|5.2146632100951|5.1374035307446|5.0147650237326|5.0147650237326||5.0147650237326|4.9236274555264|4.9190305421681|4.8844785635042|4.8421982597828|4.7907761546771|4.6627017365404|4.6627017365404|4.6627017365404||4.6627017365404|4.5789583949378|4.5789583949378|4.5789583949378|4.5789583949378|4.5789583949378|4.5789583949378|4.5789583949378|4.5789583949378|4.5789583949378|4.5789583949378|4.5789583949378|4.5621761512018|4.5168625195001|4.4804026373199|4.4760030649295|4.4608338969058|4.4608338969058||4.4608338969058|4.3248151824548|||4.3170560315894|4.3170560315894|4.2961734351898|4.2801925934449|4.1418803573863|4.0020895667889|3.9722009716835|3.9722009716835|3.9722009716835|3.9091334539815|3.9091334539815|3.9091334539815|3.9091334539815|3.9091334539815|3.8623706983377|3.758745291371|3.6763976246031|3.6763976246031|3.6763976246031|3.6763976246031|3.6763976246031|3.6763976246031|3.6763976246031|3.6763976246031|3.6763976246031|3.557108551254|3.4673428734035|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|||3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.3500706009498|3.1295228857057|-3.6333050102048|-3.6333050102048|-3.7142279247502|-3.8496975214458|-3.8774417540736|-3.9871575590976|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.526906463698||3.4821183782986|3.4423538294293|-3.8379882792374|||-3.8379882792374|-3.8379882792374|-3.8379882792374|-3.8379882792374|-3.8662391590512|-3.8662391590512
09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM||12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|12.558212577101|-15.77379586799|-15.77379586799|-15.77379586799|-15.77379586799|-15.77379586799|-15.77379586799|-16.007525763186|-16.007525763186|-16.155028432909|-16.338920375046|-16.709237939611|-16.709237939611|-16.709237939611|-16.709237939611|-16.709237939611|-17.005819831176|-17.263133669212|-17.931259844386||-19.002510465608|-19.952789586369|-21.281307230077|16.381740495521|15.190824213908|13.998693456568|12.33077000503||10.824189333168|9.4535441443292|8.8036961080811|8.8036961080811|8.0152174104344|8.0099694070375|8.0099694070375|8.0099694070375||8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375||8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|8.0099694070375|7.9639347205818|7.9639347205818|7.9639347205818|7.9639347205818|7.9639347205818|7.9639347205818|7.8432608324356|-8.5661827850529|-8.5661827850529|-8.5661827850529|-8.5661827850529|-8.5661827850529|-8.5661827850529|-8.5661827850529|-8.5661827850529|-8.5661827850529|-8.5661827850529|-8.5661827850529|-8.5661827850529|-8.5661827850529|-8.5661827850529|-8.5661827850529|-8.5661827850529|-8.6324255784561|-8.7621393557179|-8.8173771827076|-8.8543079659513|-9.2953422649228||-9.3109363034393|-9.3738177567749|-9.376464025845|-9.3838486590539|-9.4637208424844|-9.5596898355791|-9.5992380168961|-9.5992380168961|-9.5992380168961|-9.5992380168961|-9.5992380168961|-9.5992380168961|-9.6185975634308|-9.7456642348735||-9.8785153184961|-9.9022392999939|-9.9239832667892|-9.9239832667892|-9.9239832667892|-10.094981541058|-10.234979485826|9.288779894045|9.288779894045|9.288779894045|9.288779894045|9.288779894045|9.288779894045|9.288779894045|9.288779894045|9.0125330990454|8.9809486502247||8.9809486502247|8.9809486502247|8.9809486502247|8.9809486502247|8.9809486502247|8.9809486502247|8.9809486502247|8.9809486502247|8.9809486502247||8.9809486502247|8.9809486502247|8.6699426034906|-9.3038134222808|-9.3038134222808|-9.3038134222808|-9.3038134222808|-9.3038134222808|-9.3038134222808|-9.3038134222808|-9.3142368137375|-9.4485965635529|-9.5528853630745|-9.6626506619678|-9.6745731185657|-9.6745731185657|-9.6745731185657|-9.6745731185657||-9.6745731185657|-9.6745731185657|||-9.6745731185657|-9.6745731185657|-9.7378597072741|-9.8642885212524|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|-9.9887095773706|||-10.009884568275|-10.009884568275|-10.009884568275|-10.009884568275|-10.009884568275|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449||-10.180990307449|-10.180990307449|-10.180990307449|||-10.283877735798|-10.336530929875|-10.484173952886|-10.484173952886|-10.500193581921|-10.592993243913
09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH||1932.7659471156|1932.7659471156|1903.7399073312|1889.7038589413|1889.7038589413|1889.7038589413|1889.7038589413|1889.7038589413|1889.7038589413|1889.7038589413|1889.7038589413|1889.7038589413|1889.7038589413|1889.7038589413|1889.7038589413|1889.7038589413|1889.7038589413|1889.7038589413|1889.7038589413|1889.7038589413|||1889.7038589413|1889.7038589413|1889.7038589413|1889.7038589413|1887.5653703406|1867.0393220798|1844.2967381068|1844.2967381068|1844.2967381068|1818.4908079116|1782.0508827599|1766.3634000666|1766.3634000666|1766.3634000666|1758.403516861|1758.403516861|1758.403516861|1758.403516861|1758.403516861|1758.403516861|1758.403516861|1758.403516861|1758.403516861|1758.403516861|1754.0400522213|1754.0400522213|1754.0400522213|1754.0400522213||||1754.0400522213|1754.0400522213|1754.0400522213|1754.0400522213|1754.0400522213|1754.0400522213|1754.0400522213|1754.0400522213|1754.0400522213|1754.0400522213|1754.0400522213|1754.0400522213|1754.0400522213|1754.0400522213|1754.0400522213|1754.0400522213|1754.0400522213|1754.0400522213|1740.2500824377|1727.2111918578|1711.9568798421|1687.0465575719|1675.7294650104||1661.3419524567|1661.3419524567|1655.154849134|-1789.3148784278|-1789.3148784278|-1789.3148784278|-1789.3148784278|-1795.0276671116|-1800.5451939132|-1800.5451939132|-1800.5451939132|-1800.5451939132|-1800.5451939132|-1800.5451939132|-1800.5451939132|-1800.5451939132|-1800.5451939132|-1800.5451939132|-1800.5451939132|-1800.5451939132|-1800.5451939132||-1800.5451939132|-1800.5451939132|-1817.1335623558|-1819.8650299504|-1829.4222649949|-1830.3358554196|-1835.478716037|-1843.1885687595|-1843.1885687595|-1846.1039096785|-1874.1534165815|-1874.1534165815|-1874.1534165815|-1874.1534165815|-1874.1534165815|-1891.4700816345|-1891.4700816345||-1891.4700816345|-1891.4700816345|-1891.4700816345|-1891.4700816345|-1898.0364261108|-1898.0364261108|-1898.0364261108|-1898.0364261108|-1898.0364261108|-1898.0364261108|-1898.0364261108|-1898.0364261108|-1898.0364261108|-1919.434930108|1733.407601915|1733.407601915|1733.407601915|1733.407601915|1733.407601915|1725.719560396|1689.3013296267||1689.3013296267|1662.0855701289|1662.0855701289|1641.6006456836|1619.5680123723|1619.5680123723|1619.5680123723|1619.5680123723|1604.1978227205|1575.0420347394|-1699.6251127676|-1699.6251127676|-1699.6251127676||-1699.6251127676|-1699.6251127676|-1699.6251127676|-1701.9227934351|-1701.9227934351|-1701.9227934351|-1701.9227934351|-1701.9227934351|-1701.9227934351|-1701.9227934351|-1701.9227934351|-1743.7116934978|-1758.434447627|-1758.434447627|-1758.434447627|-1758.434447627|-1758.434447627|-1774.0660122288|-1790.3622670055|-1791.386017949|-1791.386017949|-1791.386017949||-1791.386017949|-1791.386017949|-1791.386017949|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1792.9591111999|-1798.936772861|1630.1136353037|1630.1136353037|1630.1136353037|1630.1136353037|1630.1136353037|1630.1136353037|1630.1136353037|1630.1136353037|1630.1136353037|1630.1136353037|1595.4126723101|1594.8782906853|1567.7233834165|1567.7233834165|1567.7233834165|1567.7233834165|1567.7233834165|1567.7233834165|1567.7233834165|1567.7233834165|1567.7233834165|1534.9370872597|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|-1670.5225306072|1564.4863753902|1564.4863753902|1564.4863753902||1563.3275197543|1563.3275197543|1563.3275197543|1563.3275197543||1563.3275197543|1563.3275197543|1563.3275197543|1563.3275197543|1563.3275197543|1563.3275197543
09651|100021|/equities/byd-electronic|MSCI_EEM||29.549531289181|29.452256860822|29.056149622826|29.056149622826|29.056149622826|28.670722905164|-33.609379379685|-33.609379379685|-33.609379379685|-33.609379379685|-33.685420452152|-34.206023678288|-34.506692763948|-35.518547134028|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957|29.329742497957||29.329742497957|29.329742497957|29.329742497957|29.329742497957|28.571490631232|28.571490631232|28.571490631232||27.451222926169|27.451222926169|25.629137601884|-28.796827905581|-28.796827905581|-28.796827905581|-28.796827905581|-28.796827905581||-28.796827905581|-28.796827905581|-29.260364445498|-29.392071521338|-29.427302771207|-30.152558888987|-30.577842913287||-30.897482412282|-30.897482412282|-30.897482412282|-30.897482412282|-30.897482412282|-30.897482412282|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-32.670082501189|-33.800091773951|-34.547336168598|-34.547336168598|-34.655373541858|-35.64763680249|-35.814041569824|-36.268379903496|-37.373199596075|-38.434111743136|-39.037900029469|-39.622668225289|-40.150187552771|-41.087597002792|-41.087597002792|-41.087597002792|-41.087597002792|-41.087597002792|-41.087597002792|-41.087597002792|-41.087597002792|34.584257559592|34.584257559592|34.584257559592|34.584257559592||34.584257559592|34.584257559592|34.584257559592|34.584257559592|34.584257559592|34.584257559592|34.584257559592|34.584257559592|34.584257559592|32.932506831282|32.398125856826|32.398125856826|32.398125856826|32.398125856826||32.398125856826|32.398125856826|32.272918084936|31.669907838853|30.788786445229|29.845954159964|29.845954159964|29.845954159964|29.845954159964|29.845954159964|29.845954159964|29.845954159964|29.845954159964|29.845954159964|29.845954159964|29.105661639773|29.105661639773||29.105661639773|28.900734222822|27.595261985387|26.333624131509|25.756804421023|25.690894500498|24.628771455292|24.198634844361|23.490598361357||-27.079120500758|-27.079120500758|-27.079120500758|-27.079120500758|-27.079120500758|-27.079120500758|-27.079120500758|-27.282356959664|-28.341508686634|-28.348897841344|-28.80710898811|-29.652343235351|-30.521446953133|-30.521446953133|-30.521446953133|-30.521446953133|-30.940496084773|-31.358884305517||27.269654520214|27.269654520214|||27.269654520214|27.269654520214|27.269654520214|27.269654520214|27.269654520214|27.269654520214|27.269654520214|27.269654520214|27.269654520214|27.269654520214|27.269654520214|27.269654520214|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|||-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-32.082047926945|-32.082047926945|-32.149497230365|-33.054997134556|-33.230552011451|-33.652728535361|-33.652728535361|-33.652728535361|-33.652728535361|-34.228031239716|-34.954359708264|-34.954359708264|-35.802066575636|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747||31.848304409747|-35.77923528556|-35.77923528556|||-35.77923528556|-35.77923528556|-35.77923528556|-35.77923528556|-35.77923528556|-35.77923528556
09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM||-443.75248074092|-446.97497860102|-454.80553177892|-458.67425968437|-458.67425968437|-458.67425968437|-458.67425968437|-464.34054826388|-464.34054826388|-464.34054826388|-466.93394251543|-470.92660279492|-475.50178088324|-484.58531209249|-503.61149641049|-503.61149641049|-509.67944045609|460.42947202216|460.42947202216|460.42947202216|460.42947202216||460.42947202216|460.42947202216|460.42947202216|460.42947202216|460.42947202216|460.42947202216|460.42947202216|460.42947202216|460.42947202216|460.42947202216|460.42947202216|460.42947202216|458.78048288363|458.78048288363||458.78048288363|456.31898016099|456.31898016099|456.31898016099|||456.31898016099|455.40997795666|450.3086147613|450.3086147613|448.28734973478|444.99910800382|444.99910800382|444.99910800382|435.47123111535|427.09565310748||427.09565310748|427.09565310748|422.37769858431|422.37769858431|422.37769858431|422.37769858431|422.37769858431|422.37769858431|422.37769858431|422.37769858431|422.37769858431|419.63604763495|419.63604763495|410.34560848328|407.77907092843|407.77907092843|407.77907092843|407.77907092843|407.77907092843|407.77907092843|399.48033447955|399.48033447955|394.45037164394|358.55596849327|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|||358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|358.22486671044|356.02762967826|345.88700916085|-382.85554424586|-382.85554424586|-382.85554424586|-382.85554424586|-385.08949360651|359.12327195407|359.12327195407|359.12327195407|359.12327195407|359.12327195407|359.12327195407|359.12327195407||348.63696883785|-369.8019077605|-369.8019077605|-369.8019077605|-369.8019077605|-369.8019077605|-369.8019077605|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-370.29715013942|-373.58016682157|-373.78351869064|-375.95390965626|-377.80989961807|-381.09433290897|357.36193468029||357.36193468029|356.59498108677|356.59498108677|353.66109009641|352.81787788491|348.26986431656|-372.96595766863|-372.96595766863|-372.96595766863|-372.96595766863|-372.96595766863|-372.96595766863|-372.96595766863|-373.15698431579|-373.15698431579|-373.15698431579|-373.15698431579|||-373.15698431579|-374.04891994745|-374.04891994745|-374.04891994745|-374.04891994745|-374.04891994745|-374.04891994745|-374.77657771939|-378.72397524377|-380.85997249308|-382.26108054786|351.02491236494|351.02491236494|351.02491236494|351.02491236494|351.02491236494|351.02491236494|348.29583314806|348.29583314806|348.29583314806|346.99537016452|343.59104274968|343.59104274968|343.59104274968|341.60115861075||341.39017623417|338.07241803797|337.52490893108|336.91656547897|328.85173942108|-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724||||||||-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724|-372.73754590804|-375.16363692351|-375.16363692351|-378.45959658168|-380.98288509075|344.82158193758|344.82158193758|344.82158193758|344.82158193758|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359||330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|328.00019578176
09653|50105|/equities/harmony|MSCI_EEM||-18613.281938574|-18613.281938574|-18613.281938574|-18613.281938574|-18613.281938574|-18613.281938574|-18613.281938574|-18613.281938574|-18613.281938574|-18613.281938574|-18613.281938574|-18639.035487304|-19118.75986087|-19118.75986087|-19921.733178744|-20215.314643049|-20403.405158943|-20866.394621048|18656.679854497|18656.679854497|18656.679854497|18656.679854497|18656.679854497|18656.679854497|18656.679854497|18656.679854497|18656.679854497|18656.679854497|18656.679854497|18435.533171663|17677.647968514|17020.16440946|15944.516010511|-18414.852545324|-18414.852545324|-18414.852545324|-18414.852545324|-18414.852545324|-18636.169494805|16448.823923687|16448.823923687|16448.823923687|16448.823923687|16448.823923687|16448.823923687|16448.823923687|16432.248804096|16213.443115663||16020.159017403|-18072.374486391|-18072.374486391|-18072.374486391|-18072.374486391|-18072.374486391|-18072.374486391|-18072.374486391|-18072.374486391|-18210.138318212|-18397.414702623|-18397.414702623|-18397.414702623|-19224.071891804|-19781.37887877|-19781.37887877|17674.791078547|17674.791078547|17674.791078547|17674.791078547|17674.791078547|17674.791078547|17674.791078547|17674.791078547|17496.212309496|16746.680343885|-18719.859461491|-18719.859461491|-18719.859461491|-18719.859461491|-18719.859461491||-18719.859461491|-18719.859461491|-18719.859461491|-18719.859461491|-18719.859461491|-18719.859461491|-18719.859461491|-18719.859461491|-18719.859461491|-18719.859461491|-18754.177179434|-19402.761949919|-19402.761949919|-19457.726664081|17390.318472917|17390.318472917|17390.318472917|15961.444022127|15961.444022127|15961.444022127|15961.444022127|15865.771135697|15714.301261885|15562.001402095|15433.446002327|15238.273335919|14963.359262132|-17407.978399481|-17407.978399481|-17407.978399481|-17407.978399481|-17407.978399481|-17407.978399481|-17407.978399481|-17407.978399481|-17407.978399481|-17407.978399481|-17407.978399481||-17407.978399481|-17407.978399481|-17407.978399481|-17407.978399481|-17719.142666091|-18556.91380808|-18556.91380808|-18556.91380808|-18661.459786756|16553.204664265|16553.204664265|16553.204664265||16553.204664265|16553.204664265|16553.204664265|16553.204664265|16553.204664265|16553.204664265|16553.204664265|15514.83851585|-17874.197753855|-17874.197753855|-17874.197753855|-17874.197753855|-17874.197753855|-17874.197753855|-17874.197753855|-17874.197753855|-17874.197753855|-17874.197753855|-18380.386393172||16149.331806441|16149.331806441|16149.331806441|16149.331806441|16149.331806441|16149.331806441|16149.331806441|16149.331806441|16149.331806441|16149.331806441|16149.331806441|16149.331806441|16149.331806441|15298.101243403|15298.101243403|15298.101243403|14955.779159337|14663.754621486|14577.06069054|14351.900767266|14155.889741407|||13822.15526823|13393.1169647|13316.685516333|13159.706129259|13055.340143621||12772.224412981|12772.224412981|12772.224412981|12772.224412981|12772.224412981|12750.638236646|12689.931374051|12168.034860057|11931.260955619|11845.789950687|11386.544389653|11352.38265517|10285.314061299|-11929.852155593|-11929.852155593|-11929.852155593|-11929.852155593|-11929.852155593|-11929.852155593|-11929.852155593|-11929.852155593|-11946.857932552|-11946.857932552|-11946.857932552|-11946.857932552|-11946.857932552|-12400.675480614|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10744.428743598|10660.531937331|10094.70215259|-11874.996947737|-11874.996947737|-11874.996947737|-11874.996947737|-11904.052164152|-11916.724626835|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715||10521.585479715|10521.585479715|10346.206088572|||-11817.461758749|-11817.461758749|-11817.461758749|-11817.461758749|-11817.461758749|
09654|13890|/equities/nine-dragons-paper|MSCI_EEM||-3.5444089896429|-3.5444089896429|-3.5576766074751|-3.6020081235859|-3.6020081235859|-3.6155820256867|-3.6155820256867|-3.6155820256867|-3.6155820256867|-3.6155820256867|-3.6155820256867|-3.7256466289801|-3.8073852349699|-3.8900433500829|-3.8900433500829|-3.8987888201394|-3.8987888201394|-3.8987888201394|-3.8987888201394|-3.8987888201394|-3.9258764170186|-3.9787515029395|-3.9897238661939|-4.0711028585292|-4.0711028585292|-4.0711028585292|-4.1062254253865|-4.1913615668086|-4.1965129203562|-4.2485344565656|-4.2485344565656|-4.2534376236571|-4.2534376236571|-4.3528241606863|-4.3528241606863||-4.4792492094208|-4.5113878716549|3.6138411761627|3.6138411761627|3.6138411761627|3.6138411761627|3.6138411761627||3.5153790581343|3.1437543485029|2.933551935974|2.933551935974|2.933551935974|2.881724389199|2.7663603842298|-3.0495817455365||-3.0495817455365|-3.0495817455365|-3.0495817455365|-3.0495817455365|-3.0495817455365|-3.1147750029668|-3.1147750029668||-3.1147750029668|-3.1147750029668|-3.1147750029668|-3.1147750029668|-3.1147750029668|-3.1147750029668|-3.1147750029668|-3.1147750029668|-3.1147750029668|-3.1147750029668|-3.1809566960051|-3.1809566960051|-3.20899112084|-3.20899112084|-3.20899112084|-3.20899112084|-3.20899112084|-3.20899112084|-3.20899112084|-3.20899112084|-3.20899112084|-3.20899112084|-3.20899112084|-3.20899112084|-3.20899112084|-3.20899112084|-3.20899112084|-3.20899112084|-3.290118132306|-3.290118132306|-3.290118132306|-3.3534645617812|-3.4143390259145|-3.4143390259145|-3.4598210477165|-3.5103567467058|-3.5337297238602|-3.5417266722938|-3.5417266722938|-3.5417266722938|-3.5417266722938|-3.5417266722938|-3.5417266722938|-3.631362914644|-3.6576254760803|-3.6977533338694|-3.6977533338694|-3.6977533338694||-3.6977533338694|-3.7197259530124|-3.8069178114001|-3.880881519356|-3.880881519356|-3.880881519356|-3.880881519356|-3.880881519356|-3.880881519356|-3.8937572055819|-3.9241746193571|-3.9790828367519|-3.9884254690064|-4.0410283004854||-4.1016981111207|-4.144108916459|-4.2245656264464|-4.5667394810959|4.0101383560979|4.0101383560979|4.0101383560979|4.0101383560979|4.0101383560979|4.0101383560979|4.0101383560979|4.0101383560979|4.0101383560979|4.0101383560979|3.9951539165537|3.8679488110057|3.6549432992395||3.567714744084|3.5004500936493|3.5004500936493|3.2724487577425|3.2724487577425|3.2724487577425|3.2571653430712|3.2124060199273|3.1560066591383||-3.5038874077779|-3.5038874077779|-3.5038874077779|-3.5038874077779|-3.5038874077779|-3.5038874077779|-3.5038874077779|-3.5038874077779|-3.5506016899016|-3.5506016899016|-3.5951030537229|-3.5951030537229|-3.5951030537229|-3.5951030537229|-3.5951030537229|-3.5951030537229|-3.5951030537229|-3.5951030537229||-3.5951030537229|-3.5951030537229|||-3.5951030537229|-3.5951145936759|-3.6751272865702|-3.7090303311269|-3.7605893754872|-3.8550991773508|-3.8828880389424|-3.9191462765615|-3.9191462765615|-3.9191462765615|-3.9191462765615|-3.9191462765615|-3.9191462765615|-3.9191462765615|-3.9191462765615|-3.9191462765615|-3.9191462765615|-3.9191462765615|3.325767742602|3.325767742602|3.325767742602|3.325767742602|3.2330753130029|3.1467502561224|3.0958336952673|3.017037418523|2.9785217016193|2.9785217016193|2.9785217016193|2.8950240180727|-3.3833796745989|-3.3833796745989|||-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.4526441104382|-3.5066357076715|-3.5066357076715|-3.5066357076715|-3.5066357076715|-3.5066357076715|-3.5066357076715|-3.5066357076715|-3.5290543167122|-3.5290543167122|-3.5290543167122|-3.5956159265314|-3.6423509023228|-3.7287233561982|-3.7474703359063|-3.8638558969956|-3.9781732676274|-4.0026088616963|-4.0026088616963||-4.0026088616963|-4.0026088616963|-4.0026088616963|||-4.0026088616963|-4.0026088616963|-4.0026088616963|-4.0026088616963|-4.0026088616963|-4.0026088616963
09655|19598|/equities/tupras|MSCI_EEM||-151.02565033113|-151.02565033113|-151.02565033113|-151.02565033113|-151.02565033113|-151.02565033113|-151.02565033113|-151.02565033113|-151.02565033113|-151.02565033113|-151.02565033113|-151.02565033113|-151.02565033113|-151.02565033113|-151.02565033113|-151.02565033113|-151.02565033113|-151.02565033113|-151.02565033113|-152.5673916304|-154.73043446672|-154.94614228558|-154.94614228558||-154.94614228558|-154.94614228558|-155.07734191947|-155.07734191947|-155.39425075266|-155.39425075266|-156.81481599339|-156.81481599339|-156.81481599339|-156.81481599339|-158.54424423121|-161.16026712945|148.90220064776|148.90220064776|148.90220064776|148.90220064776|148.90220064776|148.90220064776|148.90220064776|148.90220064776|148.90220064776|148.90220064776|148.77306340821|148.77306340821|148.00426539986|146.0704775873|145.67310105616|145.67310105616|-155.45940803745|-155.45940803745|-155.45940803745|-155.45940803745|-155.45940803745|-157.12264870779|147.42061083466|147.42061083466|147.42061083466|147.42061083466|147.42061083466|147.42061083466|147.42061083466||144.92091118131|-155.23225369985|-155.23225369985|-155.23225369985|-155.23225369985|-155.23225369985|-155.23225369985|-155.23225369985|-155.23225369985|-155.23225369985|-155.23225369985|-155.23225369985|-155.23225369985|-155.23225369985|-155.23225369985|-155.23225369985|-155.23225369985|-155.23225369985|-155.23225369985|-159.48914639746|-159.96943096215|-159.96943096215|-160.66680107177|-160.77213429768|-160.77213429768|-160.77213429768|-163.00501239917|-163.07087589956|-163.07087589956|-164.44343351497|-165.05856308439|-165.05856308439|-165.05856308439||-165.05856308439|-165.05856308439|-165.05856308439|-165.05856308439|-165.05856308439|-165.05856308439|-165.05856308439|-165.05856308439|-165.05856308439|-165.80717316714|-165.80717316714|-165.80717316714|-165.80717316714|-165.80717316714|-165.80717316714|-165.80717316714|-165.80717316714||||-165.80717316714|-165.80717316714|-165.80717316714|-165.80717316714|-169.18837569651|-169.72201011906|-172.72205191994|-173.68963444392|-177.46627609112|-182.21380382987|-182.21380382987|-182.21380382987|-182.21380382987|-182.21380382987|-182.21380382987|-182.21380382987|-182.21380382987|-182.21380382987|-182.21380382987|-182.21380382987|-182.21380382987|-182.21380382987|-184.37550265493|-186.97367167144|-190.15750214355|171.84718950072|171.84718950072|171.84718950072|171.84718950072|171.84718950072|171.84718950072|169.91273941242||167.77883131464|164.27659249261|162.11564662671|159.98319697619|159.93541288082||159.93541288082|156.32617218963|156.04019962937|155.7870422282|155.7870422282|155.7870422282||||155.7870422282|151.02469973191|145.99147155135|141.00056884176|141.00056884176|141.00056884176|141.00056884176|141.00056884176|139.10563085237|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|-152.81987660423|140.37839903264|140.37839903264|140.37839903264|140.37839903264|140.37839903264|140.37839903264|136.04806364276|134.9548424427|132.09616370165|132.09616370165|130.89435635632|128.12516764608|127.37160808738|126.65583305554|126.42795515889|126.42795515889|126.07878738901|123.80010410438|123.45430882931|123.45430882931|122.735859908|-130.83959256718|-130.83959256718|-130.83959256718|-130.83959256718|-130.83959256718|-130.83959256718|-132.6591425166|-132.6591425166|-132.6591425166|-132.6591425166|-132.6591425166|-132.6591425166|-132.6591425166|-133.36906482966|-133.36906482966|-136.44298845788|-136.44298845788|-136.49211614949|-137.633020907||-137.633020907|-137.633020907|-137.633020907|-137.633020907|-137.633020907|125.78158498115|125.78158498115|125.78158498115|125.78158498115|125.78158498115|125.78158498115
09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER||-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-36.814256688044|-37.387968804506|-37.387968804506|-37.387968804506|-37.387968804506|-37.387968804506|-37.387968804506|-37.387968804506||-37.387968804506|-37.387968804506|-37.387968804506|-37.772741081613|35.552888737063|35.552888737063|35.552888737063|35.552888737063|35.552888737063|35.552888737063|35.552888737063|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.365924309758|35.098250970871|34.264721987016|34.14626404357|34.14626404357|34.047238933599|34.047238933599|33.691375533249|33.051530192854|32.857564481461|32.857564481461|32.857564481461|32.857564481461|32.857564481461|32.857564481461|32.857564481461|32.857564481461|32.857564481461|32.857564481461|32.857564481461|32.857564481461|||32.857564481461|32.857564481461|32.857564481461|32.211182630023|-35.078031528494|-35.078031528494|-35.078031528494|-35.078031528494|-35.297812343197|-35.754400412925|-35.754400412925|-36.085444309853|-36.608825527454|-36.901473825535|-37.843304759221|-37.928670598353|-37.959636159831|-38.102372112201|-38.472080167054|-38.603848295445|-38.603848295445||-38.603848295445|-39.107054212618|-39.441173636172|-39.615240433961|-39.615240433961|-39.615240433961|-39.615240433961|-39.615240433961|-39.615240433961|-39.616935044693|-39.77715013443|36.720464936036|36.720464936036|36.720464936036|36.720464936036|36.720464936036|36.720464936036|36.720464936036|36.720464936036|36.720464936036|36.720464936036|36.720464936036|36.720464936036|36.720464936036|-39.172363714145|-39.172363714145||-39.172363714145|-39.172363714145||-39.172363714145|-39.172363714145|-39.172363714145|-39.172363714145|-39.172363714145|-39.172363714145|-39.172363714145|-39.172363714145|-39.172363714145|-39.172363714145|-40.244293693885|-40.747085542033|-40.747085542033|-40.747085542033|-40.747085542033|-40.747085542033|-40.747085542033|-40.747085542033|-40.827317099383|-41.122016540954|-42.40779687717|-42.612273948176|-42.612273948176|-42.612273948176|-42.612273948176|-42.612273948176|-42.612273948176|-42.612273948176|-42.612273948176||-42.612273948176|-42.612273948176|-42.612273948176|-42.612273948176|-42.612273948176|-42.612273948176|-43.014157032672|-43.014157032672|-43.014157032672|-43.014157032672|-43.014157032672|-43.665727535557|-45.100810280189|-46.231455315865|||-47.254395473574|-47.652107861941|-49.044009159346|-49.171118787416|-49.759578337811|-49.81341957002|||-49.920467206164|-50.006074292046|-50.395637890345|-50.423938511633|-50.423938511633|-50.518264292371|-51.30362627097|-51.365140724933|48.115243337665|48.115243337665|48.115243337665|48.115243337665|48.115243337665|48.115243337665|48.115243337665|48.115243337665|48.115243337665|48.115243337665|48.115243337665|48.115243337665|46.964159645542|46.432401089651|45.84155485893|-48.485393809999|-48.485393809999|-48.485393809999|-48.485393809999|-48.525439262087|-48.719933403526|-48.897147166502|-49.030163433564|-49.208516282519|-49.698350662082||-50.460620625629|-50.460620625629|-50.538110630765|-50.538110630765|-50.920198350381|-50.920198350381|-50.920198350381|-50.920198350381|-51.197444179798|-51.383269869779|-51.866276616061|-51.866276616061|-51.866276616061|-51.866276616061|-51.866276616061|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884||-52.149184171884|46.470450010162|46.470450010162|||46.189388264397|46.045503294994|46.045503294994|46.045503294994|46.045503294994|45.713645677993
09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH||87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|87.162640968455|86.408818252161|86.408818252161|84.504240891752|-92.49663876839|-92.49663876839|-92.49663876839|-92.49663876839|-92.804051478932|-92.804051478932|-92.804051478932|-92.804051478932||-92.804051478932|-92.804051478932|-92.804051478932|-92.804051478932|-92.804051478932|-92.804051478932|-92.804051478932|-92.804051478932|-92.804051478932|-92.804051478932|-92.804051478932|-93.632287256796|-93.632287256796|-93.632287256796|-93.632287256796|-93.632287256796|-97.005319428531|-98.855909797978|-100.51212148913|-101.60308128614|-101.60308128614|-101.60308128614|-101.60308128614|-101.60308128614|-101.60308128614|-101.60308128614|-101.60308128614|-101.60308128614|-101.60308128614|-102.59787301243|-104.15874787637|-104.44187944847|-104.44187944847|-104.44187944847|-104.44187944847|-104.44187944847|-104.44187944847|-104.44187944847|-104.44187944847|-104.44187944847|-104.44187944847||-104.44187944847|-104.44187944847|-104.44187944847|-104.44187944847|-105.91875519705|-109.46250221412|-110.6209823671|-110.6209823671|-110.6209823671|-110.6209823671|-110.6209823671|-110.6209823671|-110.6209823671|-110.6209823671|-110.6209823671|-110.6209823671|-110.6209823671|-110.6209823671|-110.6209823671|102.35066496567|102.35066496567|102.35066496567|102.35066496567|102.35066496567|102.35066496567|102.35066496567|102.35066496567|102.35066496567|102.35066496567|100.53845176975|100.53845176975|100.53845176975|100.53845176975||100.53845176975|100.53845176975|98.781614942467|98.485127629081|98.472362082578|95.491513933713|95.196128542749|92.806812374159|91.142207570743|91.142207570743|91.142207570743|91.142207570743|91.142207570743|91.142207570743|91.142207570743|91.142207570743|91.142207570743||||91.142207570743|91.142207570743|91.142207570743|91.142207570743|91.142207570743|91.142207570743|91.142207570743|91.142207570743|91.142207570743|91.142207570743|89.174675248146|86.59865180473|86.59865180473|86.59865180473|86.59865180473|86.59865180473|86.59865180473|84.717940346185|82.22549419026|80.97554842212|79.770053293729|77.927241680199|77.927241680199|77.927241680199|77.927241680199|77.927241680199|77.647827963248|77.647827963248|76.775362708188|75.503843056833|75.503843056833|74.593163953528||73.386848328627|72.360384064821|71.583759817711|71.15695840477|70.746243813879||70.746243813879|69.223601185886|68.370669086342|67.909990432301|67.909990432301|67.909990432301||||67.909990432301|66.669437119739|65.054929624417|62.835259358748|62.835259358748|62.835259358748|62.835259358748|62.835259358748|62.835259358748|62.835259358748|62.835259358748|62.835259358748|62.664180456117|60.457425526464|-67.988663568862|-67.988663568862|-67.988663568862|-67.988663568862|-67.988663568862|-68.782610728868|-68.782610728868|-69.312124884663|-69.312124884663|-69.312124884663|-69.312124884663|-69.885694358678|-71.206451446024|64.374596845019|64.374596845019|64.374596845019|64.374596845019|64.374596845019|64.374596845019|64.374596845019|64.374596845019|64.374596845019|64.374596845019|64.374596845019|64.374596845019|64.374596845019|64.374596845019|64.374596845019|64.268168239042|64.268168239042|64.268168239042|64.268168239042|64.268168239042|64.268168239042|63.155789048808|63.155789048808|63.155789048808|62.389764422992|61.971957757318|60.718843224141|59.645933101015|59.639926006878|58.733253534729|58.366674091706|58.366674091706|57.70741150367|57.166570583844|56.042947147634|56.042947147634|56.042947147634|56.042947147634|56.042947147634|55.322717611819|53.750241112741|-59.223888843031|-59.223888843031|-59.223888843031||-59.223888843031|-59.223888843031|-59.223888843031|-59.223888843031|-59.223888843031|-59.223888843031|-59.223888843031|-59.223888843031|-59.223888843031|-59.223888843031|-59.223888843031
09658|943491|/equities/chinahongqiao|MSCI_EEM||-13.082805364082|-13.458672541986|-13.475192143531|-13.590213486455|-13.59407840234|-13.59407840234|-13.59407840234|-13.59407840234|-13.59407840234|-13.59407840234|-14.141198004418|-14.303553039424|12.461418515654|12.461418515654|12.461418515654|12.461418515654|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.997433891969||11.997433891969|11.997433891969|11.997433891969|11.997433891969|11.720482339546|11.588126034998|11.588126034998||11.563473378578|10.960526054611|10.128550380236|10.128550380236|10.109500295328|9.6472226054653|9.5391360820647|-10.680881648756||-10.680881648756|-10.680881648756|-10.680881648756|-10.680881648756|-10.680881648756|-10.741956136358|-10.741956136358||-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.741956136358|-10.874902438271|-10.874902438271|-10.874902438271|-10.874902438271|-11.061004088068|-11.061004088068|-11.061004088068|-11.28222711632|-11.539696567029|-11.608551573721|-11.934502257205|-12.195496681415|-12.195496681415|-12.313885506748|-12.793206065627|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753||11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.146455228753||11.146455228753|11.146455228753|11.146455228753|11.146455228753|11.134950148206|11.132407884957|11.132407884957|10.884213936622|10.884213936622|10.884213936622|10.884213936622|10.884213936622|10.884213936622|10.884213936622|10.884213936622|10.515696128571|10.515696128571||10.384106671771|10.032794586532|10.032794586532|10.032794586532|10.032794586532|10.032794586532|9.7893762957814|9.7893762957814|9.6566370666471||9.6566370666471|9.4791812352741|9.4791812352741|9.1190903906915|8.8224208962496|8.8224208962496|8.8224208962496|8.8224208962496|8.8224208962496|8.8224208962496|8.8224208962496|8.8224208962496|8.8224208962496|8.5416719985154|8.5416719985154|8.5416719985154|8.5416719985154|8.1801909420387||8.114101248041|7.8684457993675|||7.5210511128294|7.3804949379982|7.3804949379982|7.1438835833935|6.5806585769187|6.5806585769187|6.4031527708929|6.4031527708929|6.4031527708929|6.3224726605025|6.3224726605025|6.2116362703737|6.2048597587107|6.2048597587107|6.1287329741052|5.9130369367127|5.6411520046133|5.6121072209883|5.6121072209883|5.6121072209883|5.6121072209883|5.6121072209883|5.6121072209883|5.6121072209883|5.6121072209883|5.4967860024293|5.3730955169289|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|||-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.118872413574|-6.1798582712128|-6.2680350487265|-6.2680350487265|-6.42170545181|5.6823255469381|5.6823255469381|5.6823255469381|5.6823255469381|5.6823255469381|5.6823255469381|5.6823255469381|5.6823255469381|5.6823255469381|5.6823255469381|5.6823255469381||5.6823255469381|5.6823255469381|-6.3480362595669|||-6.3480362595669|-6.3480362595669|-6.3480362595669|-6.3480362595669|-6.3480362595669|-6.3480362595669
09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH||29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|29.812795114618|28.822549661112|28.605609293461|27.634011555248|-32.946416155555|-32.946416155555|-32.946416155555|-33.176573930027|-33.786201754031|-33.786201754031|-33.929113801781|-34.257348096441|-35.319274624267|-35.572737002501|-35.572737002501|-35.572737002501|-35.572737002501|-35.591928667634|29.772631012804|29.772631012804||29.772631012804|29.772631012804|29.772631012804|29.772631012804|29.302819547511|29.302819547511|29.302819547511||29.064243856908|27.535272880662|24.650301929169|24.492002800497|23.757780847056|-27.4730457742|-27.4730457742|-27.4730457742||-27.4730457742|-27.4730457742|-28.472828807542|-28.771084785105|-28.771084785105|-29.456760512062|-30.015845416065||-30.787051437162|-30.963389553254|-31.046179517467|-31.046179517467|-31.046179517467|-31.046179517467|-31.046179517467|-31.046179517467|-31.046179517467|-31.046179517467|-31.081866194097|-31.185406500861|-31.625451307346|-31.903278700566|-32.059198768112|-32.496331540713|-32.513960615642|-32.513960615642|-32.513960615642|-32.513960615642|-32.513960615642|-33.296066354653|-33.405270717627|-33.405270717627|-33.405270717627|-33.736411569391|-33.934767355489|-33.934767355489|-34.585853062259|-35.231503762786|-35.235003778211|-36.161114397835|-36.363207182144|-36.363207182144|-36.363207182144|-36.363207182144|-36.363207182144|-36.363207182144|-37.038965941927|-37.038965941927|-37.038965941927|-37.038965941927|-37.038965941927|-37.038965941927|-38.49329625397|-38.948824061644|-38.948824061644|-39.679247261961||-40.407497593517|-41.80555322077|-42.294312701872|-42.294312701872|-42.294312701872|-42.294312701872|-42.294312701872|-42.294312701872|-42.294312701872|-42.294312701872|-42.352013095939|-42.764832112921|-42.764832112921|-43.430367997104||-44.261946863971|-44.261946863971|-44.261946863971|-44.261946863971|-44.82993951886|-44.877709559258|-45.005789416428|-45.659208767277|-46.318564406878|-46.553961003099|-46.865510530244|-47.675568442622|44.914704240591|44.914704240591|44.914704240591|44.914704240591|44.914704240591||44.914704240591|44.914704240591|44.914704240591|44.914704240591|44.914704240591|44.914704240591|44.914704240591|44.914704240591|44.033003821672||43.561672862703|42.429635666404|42.241262487343|41.82640356904|41.734892261091|41.18877155258|40.974321431973|40.974321431973|40.974321431973|40.974321431973|40.974321431973|40.974321431973|40.974321431973|40.974321431973|40.974321431973|40.974321431973|40.435357273793|40.411507064739||40.035006450988|39.563896734822|||-43.891008502935|-43.891008502935|-43.891008502935|-43.891008502935|-44.60112204231|-44.604160175367|-44.604160175367|-44.868851175475|-44.868851175475|-44.868851175475|-44.868851175475|-44.868851175475|-44.868851175475|-44.868851175475|-44.868851175475|-44.868851175475|-44.868851175475|-44.868851175475|41.56958805764|41.56958805764|41.56958805764|41.56958805764|41.56958805764|41.468985840615|41.41276221467|41.197515224891|40.766682438803|40.695284924045|40.695284924045|40.695284924045|40.695284924045|40.695284924045|||40.695284924045|40.695284924045|40.695284924045|39.953096903182|39.747342260797|39.747342260797|39.438711546217|39.373569698637|39.370146080674|39.370146080674|38.950161718462|38.666846777702|-41.561421165227|-41.561421165227|-41.561421165227|-41.561421165227|-41.561421165227|-41.818245739141|-43.384161678065|-43.49618934789|-43.49618934789|-43.545765391088|-43.656404591376|-43.99322647604|-44.423031113244|-44.906145808538|-45.40405246664|43.267934814789|43.267934814789||43.267934814789|43.267934814789|43.267934814789|||43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789
09660|41412|/equities/bci-(sn)|MSCI_EEM||27365.387530434|27365.387530434|27365.387530434|27365.387530434|27365.387530434|27365.387530434|27365.387530434|27365.387530434|27365.387530434|27365.387530434|27365.387530434|27365.387530434|27365.387530434|27365.387530434|27365.387530434|27365.387530434|27365.387530434|27365.387530434|27365.387530434|27365.387530434|||27365.387530434|27365.387530434|27365.387530434|27365.387530434|27107.392012881|27107.392012881|26948.213347646|26682.246699238|26682.246699238|26682.246699238|26682.246699238|26682.246699238|26682.246699238|26682.246699238|26682.246699238|26682.246699238|26682.246699238|26682.246699238|26682.246699238|26682.246699238|26682.246699238|26682.246699238|26682.246699238|26682.246699238|26682.246699238|26682.246699238|26682.246699238|26560.039367954||||26560.039367954|26560.039367954|26507.364111115|26507.364111115|26507.364111115|26507.364111115|26507.364111115|26507.364111115|26507.364111115|26507.364111115|26507.364111115|26507.364111115|26507.364111115|26507.364111115|26507.364111115|26507.364111115|26507.364111115|26507.364111115|26507.364111115|26507.364111115|26507.364111115|26445.126790128|26329.839218283||26329.839218283|26329.839218283|25506.932464758|-27882.825128692|-27882.825128692|-27882.825128692|-27882.825128692|-27882.825128692|26423.295322238|26423.295322238|26423.295322238|26423.295322238|26423.295322238|26423.295322238|26423.295322238|26423.295322238|26423.295322238|26423.295322238|26423.295322238|26122.883691376|25956.81521264||-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056||-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27598.734800056|-27921.983111174|-28037.759012415|-28099.510013795|-28482.216066413|-28482.216066413|-28634.186501745|-28634.186501745|-28696.484151418||-28696.484151418|-28696.484151418|-28696.484151418|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496||-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28753.371552496|-28838.523947218|26969.875929742|26969.875929742|26969.875929742|26710.973255269|26538.803616965|26316.356813395|-27668.022748831|-27668.022748831|-27668.022748831|-27668.022748831|-27668.022748831||-27668.022748831|-27668.022748831|-27668.022748831|-27668.022748831|-27668.022748831|-27668.022748831|-27668.022748831|-27744.340814673|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25831.137586504|25470.763985004|25395.182205561|25314.758006178|24779.17556242|24531.917291578|24474.185879531|24309.373199479|23980.247999421|23861.886666024|23854.429628915|23788.734109772|23788.734109772|23689.315677524|23392.295197249|23196.105774722|23002.561971913|22864.743175201|22864.743175201|22636.315221364|22636.315221364|22636.315221364|22636.315221364|22636.315221364|22636.315221364|22636.315221364|22612.016912626|22464.241014029|22392.859276579|22392.859276579|22386.813092619|22386.813092619|22386.813092619|22386.813092619|22386.813092619|22386.813092619||22386.813092619|22302.932914538|22302.932914538|22302.932914538||22302.932914538|22302.932914538|22302.932914538|22302.932914538|22302.932914538|22302.932914538
09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM||5.0241621542143|4.9935136954174|4.878904042441|4.8237823488518|4.7042023873113|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.608704106136|4.5674489517166|4.5454989295485|4.5083320782452|4.4281465395589|4.3687733773547|4.3687733773547||4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547||4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3687733773547|4.3298510460141|4.3298510460141|4.3298510460141|4.3298510460141|4.1731680927545|4.0290756554372|3.9650311251166|3.9650311251166|3.9650311251166|3.9650311251166|3.9650311251166|3.9650311251166|3.9650311251166|3.9389234405626|-4.3606927417266|-4.3606927417266|-4.3606927417266|-4.3606927417266|-4.3606927417266|-4.3606927417266|-4.3606927417266|-4.3995927528626|-4.3995927528626||-4.3995927528626|-4.3995927528626|-4.4317696708315|-4.5166412044003|-4.5166412044003|-4.5166412044003|-4.5166412044003|-4.5166412044003|-4.5166412044003||-4.5166412044003|-4.5166412044003|-4.5166412044003|-4.5166412044003|-4.5166412044003|-4.5607124620493|-4.5630139039419|-4.6177932340196|-4.6953260455188|-4.7370290263557|-4.7613813775636|-4.7613813775636|-4.7613813775636|-4.7613813775636|-4.7613813775636|-4.7613813775636|-4.7613813775636|-4.7613813775636|-4.839312701077|-4.9514584857565|-5.040509391531|-5.0700466798762|-5.0700466798762|-5.0700466798762|-5.0700466798762|-5.0700466798762|-5.0700466798762|-5.0700466798762|-5.2054897265939|-5.2054897265939|-5.3183218855888|-5.3892467970352|-5.4847184811147|-5.546353728033|-5.6003929050508|-5.605582711256|-5.605582711256|-5.605582711256|-5.605582711256||-6.0989808475049|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632||5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632|5.8199114930632||5.8199114930632|5.8054572092164||5.7532856449671|5.7397618542322|5.6497353723986|5.6413726201039|5.6020446274802|5.6020446274802|5.6020446274802|5.6020446274802|5.6020446274802|5.6020446274802||||5.6020446274802|5.5633828611424|5.506536639537||5.3711519647589|5.2707242622365|5.1795877694826|5.1795877694826|5.1795877694826|5.1795877694826|5.1795877694826|5.1795877694826|5.1795877694826|5.0078752835306|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.5390163364477|-5.6222401396508|-5.6374892146582|-5.6577657495598|-5.7019617595783|-5.8271798070395||-5.9440887963467|-5.9889988059974|-5.9889988059974|-6.0877764087227|-6.186418200125|-6.3099094238433|-6.3748992644584|-6.4303142221589|-6.4303142221589|-6.4303142221589|-6.4559047389714|-6.4943622786724|-6.4943622786724|-6.4943622786724|-6.4943622786724|-6.4943622786724|-6.5631803891088|-6.7090892947411|-6.9906547772327|-7.197949620026|-7.2310552022387|-7.2322770554901|-7.2322770554901|-7.2322770554901|-7.2553080407646|-7.4253423046036|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|||7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778
09662|103354|/equities/walsin-tech|MSCI_EEM||-100.29590642065|-100.39545098511|-101.9529202606|-101.9529202606|-101.9529202606|-101.9529202606|-101.9529202606|-102.32089072708|-102.32089072708|-102.61765704159|-104.90850782399|-105.20389503907|-105.79321865982|-106.84246449941|-107.25389498634|-107.25389498634|-107.25389498634|-107.25389498634|-107.42099527697|-107.42962380815|-107.42962380815||-109.0829150033|101.88808772902|101.88808772902|101.88808772902|101.88808772902|101.88808772902|101.88808772902|101.88808772902|101.88808772902|101.88808772902|101.88808772902|101.88808772902|101.88808772902|101.88808772902||101.88808772902|101.88808772902|101.88808772902|101.88808772902|||101.88808772902|101.88808772902|101.88808772902|101.88808772902|98.458986365575|-108.93187148968|-108.93187148968|-108.93187148968|-108.93187148968|-108.93187148968||-108.93187148968|-108.93187148968|-108.93187148968|-108.93187148968|-108.93187148968|-108.93187148968|-110.84652421651|-111.38151137841|-111.38151137841|-116.25559741451|-116.25559741451|-116.25559741451|-116.25559741451|-116.25559741451|-116.25559741451|-116.25559741451|-116.25559741451|-117.28399712723|-117.43423158225|-117.43423158225|-117.43423158225|-117.43423158225|-117.43423158225|-117.43423158225|-117.43423158225|-117.43423158225|-117.43423158225|-117.43423158225|-117.43423158225|-117.43423158225|-120.8213687638|-125.42572590124|-125.42572590124|-125.42572590124|-125.42572590124|-126.8280566682|-126.8280566682|||-129.92006296466|-132.30006996074|115.14926084326|115.14926084326|115.14926084326|115.14926084326|111.32624795464|111.32624795464|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.99142995366|110.40714439295|108.21967680789|108.21967680789|108.21967680789|107.02186311988|106.8053596841|106.8053596841|106.8053596841|106.8053596841||106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|106.8053596841|-116.98141599574||-116.98141599574|-116.98141599574|-116.98141599574|-116.98141599574|-116.98141599574|-116.98141599574|-116.98141599574|-116.98141599574|-116.98141599574|-116.98141599574|-119.09046221749|-123.60051357499|110.87868968001|110.87868968001|110.87868968001|110.87868968001|110.87868968001|||110.87868968001|110.87868968001|106.58743297778|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-113.19649561006|-114.02388401118|-115.35987112354|-116.3165234706|-116.45726709897|-116.45726709897|-116.45726709897|-116.45726709897||-116.45726709897|-116.45726709897|-116.45726709897|-116.45726709897|-116.45726709897|-116.45726709897|-116.45726709897|-116.45726709897|-116.45726709897||||||||-116.45726709897|-116.45726709897|-116.45726709897|-116.92474122107|-117.77365050902|-117.77365050902|-117.77365050902|-118.4846830751|-118.4846830751|-118.4846830751|-118.4846830751|-118.4846830751|-119.01075897233|-120.49304065285|-120.49304065285|-120.49304065285|-120.49304065285|-121.40893405872|-122.1488156208|-124.16535068978|-126.04483409976|-126.52203788862|-128.1633754318|-130.20930603533|-132.73371115473||-132.73371115473|-134.17742117868|-134.17742117868|-135.80824575408|-136.04721698035|-136.04721698035|-136.99690775595|-138.99656417327|-141.3017379703|126.36526412019|126.36526412019
09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH||-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-19.975138444177|-20.380153941304|-20.519913436432|-20.519913436432|-20.519913436432|-20.519913436432|-20.519913436432|-20.519913436432|-20.519913436432|-20.519913436432|-20.519913436432|-20.919904551527|-20.955278905277|-20.955278905277|-20.955278905277|-20.955278905277|-20.955278905277|-20.955278905277|-20.955278905277|-20.955278905277|-20.955278905277|-20.955278905277|-20.955278905277|-21.342431073537|-21.342431073537||-21.342431073537|-21.342431073537|17.494830384879|17.494830384879|17.494830384879|17.494830384879|17.494830384879||17.149812026188|15.497569079051|13.956187507455|13.741318937743|13.527340394334|13.527340394334|13.527340394334|13.527340394334||13.527340394334|13.527340394334|13.527340394334|13.527340394334|13.527340394334|13.527340394334|13.527340394334||13.42371096222|13.223012284089|13.143347293855|12.678163668316|12.667959580599|12.282295380329|12.282295380329|12.191634195729|-14.390674836211|-14.390674836211|-14.390674836211|-14.390674836211|-14.390674836211|-14.390674836211|-14.390674836211|-14.392972476805|-14.436597677053|-14.436597677053|-14.436597677053|-14.436597677053|-14.436597677053|-14.436597677053|-14.436597677053|-14.436597677053|-14.436597677053|-14.878529151364|-14.878529151364|-14.878529151364|-15.019294825214|-15.019294825214|-15.033661408576|-15.38851207644|-15.566125275364|-15.580138923581|-15.803487408885|-16.339252253418|-16.339252253418|-16.339252253418|-16.339252253418|-16.339252253418|-16.339252253418|-16.339252253418|-16.339252253418|-16.860280217997|-17.174756516209|-17.202291475391|-17.202291475391|-17.269212972958||-17.395828262319|-17.395828262319|-17.395828262319|-17.395828262319|-17.395828262319|-17.395828262319|-17.9064756139|-18.107195296098|-18.345772017162|-18.488635845892|-18.842927954719|-19.054364122864|-19.344849177993|-19.660943637067||-19.735492849542|-20.183880541273|-20.324914475954|-20.324914475954|-20.524990742336|-20.524990742336|-20.524990742336|-20.524990742336|-21.109699089191|-21.109699089191|-21.109699089191|-21.210777210816|-22.868279029276|19.95263095968|19.95263095968|19.95263095968|19.95263095968||19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968||19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.95263095968|19.922368220412|19.916520838299|19.76280144007|19.63088998034|19.137100105312|19.088444264759|19.002943181008|19.002943181008|19.002943181008||19.002943181008|19.002943181008|||18.250492359763|17.858880760014|17.848352307609|17.848352307609|17.848352307609|17.848352307609|17.848352307609|17.848352307609|17.848352307609|17.848352307609|17.848352307609|17.692613569157|17.61038636089|17.61038636089|17.363622229086|17.363622229086|17.363622229086|17.363622229086|17.363622229086|17.363622229086|17.335166208862|17.335166208862|17.335166208862|17.335166208862|16.893517539368|16.520574831814|16.019527514611|15.805589608982|15.805589608982|15.282876682099|14.950974040359|14.743760308173|||14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.555288748108|14.486988125204|14.148875300485|13.639705319243|13.639705319243|13.639705319243|13.136082001635|-14.922537140037|-14.922537140037|-14.922537140037||-14.922537140037|-14.922537140037|-14.922537140037|||-14.922537140037|-14.922537140037|-14.922537140037|-14.922537140037|-14.922537140037|-14.922537140037
09664|19263|/equities/akbank|MSCI_EEM||53.749921441336|53.244915986014|53.244915986014|53.244915986014|53.244915986014|51.299908346547|49.229457853205|49.229457853205|49.229457853205|49.229457853205|49.229457853205|48.341063391242|47.067849780756|46.767056413975|-52.836177627987|-52.836177627987|-52.836177627987|-52.836177627987|-52.836177627987|-54.501309068938|-56.141491420996|-56.141491420996|-56.141491420996||-56.141491420996|-56.252770432644|-56.458913178126|-56.458913178126|-56.83990409074|-56.907116436272|-59.289573165343|-60.025986464309|-60.025986464309|-60.025986464309|-60.025986464309|-60.025986464309|-60.025986464309|-60.025986464309|-60.025986464309|-60.025986464309|-60.025986464309|-60.025986464309|-63.017761636098|-66.766958475466|57.690275490282|57.690275490282|57.690275490282|57.690275490282|56.583640323743|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446||-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-62.033310197446|-63.262009380761|-63.855011143622|-64.280567132033|-64.944528533839|-64.944528533839|-68.502252527766|61.751239487973|61.751239487973|61.751239487973|61.751239487973|61.751239487973|61.751239487973|61.751239487973|61.751239487973|61.751239487973|61.31248993062|60.827765826638|60.261124716197|60.261124716197||-67.937022952251|-67.937022952251|-67.937022952251|-67.937022952251|-67.937022952251|-67.937022952251|-67.937022952251|-67.937022952251|-67.937022952251|-67.937022952251|-67.937022952251|-67.937022952251|-67.937022952251|-67.937022952251|-67.937022952251|-67.937022952251|-67.937022952251||||-67.937022952251|-67.937022952251|-67.937022952251|-67.937022952251|-67.937022952251|-69.207805611483|60.078815907645|60.078815907645|60.078815907645|60.078815907645|60.078815907645|60.078815907645|60.078815907645|60.078815907645|58.921421831443|58.921421831443|58.921421831443|58.921421831443|58.921421831443|56.282138843884|54.057589378039|54.057589378039|54.057589378039|54.057589378039|54.057589378039|54.057589378039|54.057589378039|54.057589378039|54.057589378039|53.219756775155|53.219756775155|53.219756775155||53.219756775155|53.219756775155|53.219756775155|53.219756775155|53.219756775155||53.219756775155|51.685841327525|51.221427995755|51.221427995755|51.221427995755|51.221427995755||||50.143255320736|49.200837337914|47.162042419052|44.362823477427|43.213137510794|42.743485004127|41.462080109781|41.462080109781|40.374531971819|39.33721231385|39.33721231385|39.33721231385|38.722645801129|37.366843587625|37.331765562684|37.331765562684|37.331765562684|37.331765562684|37.331765562684|37.331765562684|37.331765562684|-41.312260884602|-41.312260884602|-41.312260884602|-41.312260884602|-41.890365885981|-42.089181529858|37.979402073324|37.979402073324|37.979402073324|37.979402073324|37.979402073324|37.979402073324|37.979402073324|37.979402073324|37.068090129892|36.990410143579|36.574015412557|36.472319269432|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|36.357707917423|35.330099251238|34.94963662091|34.323391113054|34.323391113054|32.939841121845|-38.139322652723|-38.139322652723|-38.387239657404|33.945908843085||33.945908843085|33.945908843085|33.945908843085|33.945908843085|33.945908843085|33.945908843085|33.945908843085|33.54581018135|33.27399319392|33.27399319392|33.165525952771
09665|1116332|/equities/weimob-inc|MSCI_EEM||-1.9346921801597|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-1.9424286802627|-2.0015874262229|-2.0600971243531|-2.064673746503|-2.064673746503|-2.064673746503|-2.0668597297277|-2.1198441073195|-2.2103823936533|-2.2370914790974|-2.3023239279175|-2.31591542831|-2.3810171338246|-2.3877968426464|-2.4731075560514|-2.5334528856216||1.7885576672554|1.7885576672554|1.7885576672554|1.7885576672554|1.7663066652904|1.7663066652904|1.7663066652904||1.4642296000201|1.3469217600511|1.2226908606607|1.1952121105811|1.1289965651966|-1.3269166164176|-1.3269166164176|-1.3269166164176||-1.3269166164176|-1.3269166164176|-1.3269166164176|-1.3269166164176|-1.3269166164176|-1.3269166164176|-1.3269166164176||-1.3269166164176|-1.3269166164176|-1.3269166164176|-1.3269166164176|-1.3269166164176|-1.3269166164176|-1.3269166164176|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3392655275964|-1.3847395140488|-1.387270962819|-1.387270962819|-1.4041899239847|-1.5185443533602|-1.5472715180387|-1.5865507237396|-1.5865507237396|-1.5865507237396|-1.5865507237396|-1.5865507237396|-1.5865507237396|-1.5865507237396|-1.5865507237396|-1.5865507237396|-1.5865507237396|-1.6154796829471|-1.6154796829471|-1.6154796829471|-1.6154796829471||-1.6327552122815|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6489350048656|-1.6615944668049||-1.7184383322126|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971|1.4364155357971||1.4364155357971|1.3076839321073|1.2835377248587|1.2304221595351|1.2304221595351|1.2304221595351|1.1971356366546|1.1829284997418|1.1238094404488||-1.5155872844123|-1.5155872844123|-1.5155872844123|-1.5155872844123|-1.5155872844123|-1.5155872844123|-1.5155872844123|-1.5362081751187|-1.6024117605457|-1.6024117605457|-1.6024117605457|-1.6776797127469|-1.7529774188713|-1.7821972038697|-1.8308671635134|-1.8308671635134|-1.8308671635134|-1.8598523782076||-1.967613715417|-2.2101263872857|||1.8841808152002|1.8841808152002|1.8841808152002|1.8841808152002|1.8841808152002|1.8841808152002|1.8841808152002|1.8841808152002|1.8841808152002|1.8841808152002|1.8841808152002|1.8841808152002|1.835756468751|1.7376401704244|1.7376401704244|1.7376401704244|1.7376401704244|1.7376401704244|1.7376401704244|1.7376401704244|1.7376401704244|1.7376401704244|1.7376401704244|1.7151558047855|1.7018398318384|-2.0723592563952|-2.0723592563952|-2.0723592563952|-2.0723592563952|-2.0723592563952|-2.0723592563952|-2.0723592563952|||-2.0723592563952|-2.0723592563952|-2.0723592563952|-2.0723592563952|-2.0723592563952|-2.167850864827|-2.167850864827|-2.1792787720752|-2.2297542481503|-2.3380602365159|-2.3522226677309|-2.3522226677309|-2.3522226677309|-2.3522226677309|-2.3663584773154|-2.3676205613449|-2.4118006470286|-2.5220007170663|-2.6277785819356|-2.6947539560865|-2.7869489185094|-2.7940726564842|-2.7940726564842|-2.8934140521638|-2.9393489447294|-3.0492766661841|-3.1025295437925|-3.162255082037|-3.2162231504719||-3.2162231504719|-3.2162231504719|-3.2162231504719|||-3.2408035264855|-3.2442260303371|-3.2963623777885|-3.3231803593656|-3.3659660965031|-3.3659660965031
09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM||-14.527589371587|-14.536210381086|-14.545789280528|-14.655021970748|-14.655021970748|-14.655021970748|-14.655021970748|-14.655021970748|-14.655021970748|-14.655021970748|-14.922247216965|-14.980274304047|-15.155860274251|-15.278733881774|-15.477837505368|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032||14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032||14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.579284012032|14.460315240437|14.446165770192|14.446165770192|14.446165770192|14.446165770192|14.446165770192|14.446165770192|14.446165770192|14.446165770192|14.373517903905|14.23168633737|14.157429147185|14.09714394192|13.996826072314||-15.115250831566|-15.115250831566|-15.115250831566|-15.115250831566|-15.115250831566|-15.328056871584|-15.451304114516|-15.451304114516|-15.501449175075||-15.618276776423|-15.664752418852|-15.720299544854|-15.720299544854|-15.720299544854|-15.720299544854|-15.720299544854|-15.720299544854|-15.720299544854|-15.720299544854|-15.720299544854|-15.720299544854|-15.720299544854|-15.720299544854|-15.720299544854|-15.720299544854|-15.720299544854|-15.720299544854|-15.737952845402|14.657217726434|14.657217726434|14.657217726434|14.657217726434|14.657217726434|14.657217726434|14.657217726434|14.657217726434|14.657217726434|14.657217726434|14.657217726434|14.657217726434|14.61463881599|14.61463881599|14.61463881599|14.61463881599|14.61463881599|14.530554160249|14.530554160249|14.530554160249||14.530554160249|14.530554160249|14.530554160249|14.530554160249|14.530554160249|14.530554160249|14.530554160249||14.530554160249|14.530554160249|14.530554160249|14.530554160249|14.417350467797|14.417350467797|14.213723006906|-15.034034433584|-15.034034433584|-15.034034433584|-15.034034433584||-15.034034433584|-15.034034433584||-15.034034433584|-15.034034433584|-15.034034433584|-15.034034433584|-15.034034433584|-15.034034433584|-15.034034433584|-15.034034433584|-15.084006977914|-15.084006977914||||-15.084006977914|-15.084006977914|-15.084006977914||-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.084006977914|-15.176674684814|-15.502684851403|-15.502684851403|-15.669649358055||-15.855165582521|-16.055740203707|14.941975426856|14.941975426856|14.941975426856|14.941975426856|14.791327435518|14.791327435518|14.712585986483|14.569539508144|14.438377814072|14.359846074909|14.359846074909|14.359846074909|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.262676578006|14.262676578006|14.262676578006|14.262676578006|14.262676578006|14.262676578006|14.262676578006|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|||14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186
09667|943537|/equities/cgs|MSCI_EEM||-8.1062701966165|-8.1062701966165|-8.1062701966165|-8.1062701966165|-8.2497445770766|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.373316288212|-8.5860074893671|-8.5860074893671|-8.6544529482212|-8.7116143752564|-8.8842598406694|-8.8842598406694|-8.8842598406694|-8.8842598406694|-8.8842598406694|-8.9197330969596|-9.2869257417017|-9.4521394798815||-10.018488123424|-10.418320208133|-11.878133700226|8.402073729994|8.2923041062908|7.145337868328|7.0398191882451||6.0431325913888|4.9140361946404|4.4617069210807|4.4313410880609|4.1326011686903|3.9728902213421|3.9603585834669|3.9603585834669||3.9037317827197|3.8978785530103|3.8978785530103|3.8531986094594|3.8449291739608|3.8449291739608|3.8449291739608||3.7360324102139|3.7197312903374|3.7197312903374|3.7154089624461|3.7154089624461|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.6949899477054|3.5426641735498|-3.9617777988808|-3.9617777988808|-3.9617777988808|-3.9617777988808|-4.0186420199492|-4.0764842129345|-4.0764842129345|-4.0764842129345|-4.1133157916196|-4.1203509113665|-4.1320565962654|-4.1839517646213|-4.1888294314627|-4.1888294314627|-4.1918265539045|-4.1918265539045|-4.2575851632086|-4.4626936504882|-4.4626936504882|-4.4626936504882|-4.4626936504882||-4.4626936504882|-4.5052151756862|-4.5135727014121|-4.5225428765364|-4.5225428765364|-4.5225428765364|-4.5225428765364|-4.5225428765364|-4.5225428765364|-4.5225428765364|-4.5225428765364|-4.5225428765364|-4.5289366449854|-4.5871519739916||-4.6623908342576|-4.6843232911666|-4.7131366775919|-4.7433169003976|-4.7433169003976|-4.7759077412831|-4.8371194317327|4.327368596559|4.327368596559|4.327368596559|4.327368596559|4.327368596559|4.327368596559|4.327368596559|4.327368596559|4.1270761527013|4.0786740678563||4.0786740678563|4.0263047370661|3.9484266804003|3.9484266804003|3.9484266804003|3.9484266804003|3.9484266804003|3.9484266804003|3.9484266804003||3.9484266804003|3.9484266804003|3.7815853276013|-4.1013962376741|-4.1013962376741|-4.1013962376741|-4.1013962376741|-4.1013962376741|-4.1013962376741|-4.1013962376741|-4.1043291874094|-4.1244188497296|-4.1244188497296|-4.1693292310804|-4.1693292310804|-4.1693292310804|-4.1693292310804|-4.1693292310804||-4.1693292310804|-4.1693292310804|||-4.1693292310804|-4.1781435333986|3.868325658826|3.868325658826|3.868325658826|3.868325658826|3.868325658826|3.868325658826|3.868325658826|3.868325658826|3.868325658826|3.868325658826|3.868325658826|3.8065533409847|3.8065533409847|3.8065533409847|3.8065533409847|3.8065533409847|3.8065533409847|3.8065533409847|3.8065533409847|3.8065533409847|3.8065533409847|3.8065533409847|3.8065533409847|3.7261704085418|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|||3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.6158128157807|-4.0261677683717|-4.0261677683717|-4.0261677683717|-4.0261677683717|-4.1053923517252|-4.1053923517252|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061||-4.2047205556061|-4.2047205556061|-4.2047205556061|||-4.2047205556061|-4.2047205556061|-4.2452450448304|-4.2874945991601|-4.3007227920418|-4.3007227920418
09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH||-14.126612708319|-14.126612708319|-14.126612708319|-14.126612708319|-14.268458098559|-14.401955955126|-14.401955955126|-14.401955955126|-14.401955955126|-14.401955955126|-14.401955955126|-14.401955955126|-14.401955955126|-14.401955955126|-14.401955955126|-14.696983122652|-14.696983122652|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|-14.849736000551|12.260488498779|12.260488498779||12.260488498779|12.260488498779|12.260488498779|12.260488498779|11.472301063218|11.472301063218|11.472301063218||11.472301063218|11.101445844083|10.254939850071|10.106599657512|9.9254456272512|9.9254456272512|9.9254456272512|9.4772300394679||9.4772300394679|9.4772300394679|9.4772300394679|9.4772300394679|9.4772300394679|9.4772300394679|9.4772300394679||9.4772300394679|9.4772300394679|9.4772300394679|9.4772300394679|9.0332145253014|9.0332145253014|9.0332145253014|9.0332145253014|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-10.740670185673|-11.279633713417|-11.33441607199|-11.33441607199|-11.33441607199|-11.33441607199|-11.33441607199|-11.33441607199|-11.33441607199|-11.33441607199|-11.33441607199|-11.33441607199|-11.33441607199|-11.33441607199|-11.33441607199|-11.33441607199|-11.33441607199|-11.37490655804||-11.709895948838|-11.859884902581|-11.959316488488|-12.131007719902|-12.131007719902|-12.615563764471|-13.395071018954|-13.641070314586|-13.641070314586|-13.641070314586|-13.860078436733|-13.884540883847|-13.884540883847|-14.056157050473||-14.400174496287|-14.551305053095|-14.66901845385|-14.66901845385|-14.834464702887|-14.873166590907|-14.873166590907|-15.13462949459|13.194453437768|13.194453437768|13.194453437768|13.194453437768|13.194453437768|13.194453437768|13.194453437768|13.194453437768|13.194453437768||13.194453437768|13.194453437768|13.194453437768|13.194453437768|13.194453437768|13.194453437768|13.194453437768|13.194453437768|12.894947961131||12.893274946521|12.78141691454|12.122685933199|11.868539889749|11.843933140896|11.534408600936|11.534408600936|11.534408600936|11.534408600936|11.534408600936|11.534408600936|11.100454047664|-13.613687363157|-13.613687363157|-13.613687363157|-13.613687363157|-13.613687363157|-13.613687363157||-14.00187464874|-14.37986104931|||12.181056713782|12.181056713782|12.181056713782|12.181056713782|12.181056713782|12.181056713782|12.181056713782|12.181056713782|12.181056713782|11.763959610199|11.763959610199|11.763959610199|11.285511135762|10.920568545334|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|||-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-13.138672594448|-13.166780227465|-13.166780227465|-13.166780227465|-13.166780227465|-13.166780227465|-13.166780227465|-13.256422354162|-13.725239562564|-13.725239562564|-13.725239562564|-13.725239562564|-13.842208157259|-13.842208157259|-13.842208157259|-14.359119850483|-14.628261708948|-14.628261708948|-14.628261708948||-14.628261708948|-14.628261708948|-14.628261708948|||-15.057236894822|-15.057236894822|-15.153595960643|-15.213117817181|-15.213117817181|-15.213117817181
09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM||-39.369063493967|-39.369063493967|-39.369063493967|-39.369063493967|-39.369063493967|-40.990626358721|-41.417833083252|-41.417833083252|-41.417833083252|-41.958702450968|-42.731894155318|-44.207659240094|-45.247398689419|-46.457554057284|-46.457554057284|-46.457554057284|-46.457554057284|-46.457554057284|-46.457554057284|-46.457554057284|-46.457554057284|-46.605615619204|-48.445126431277|-49.427989898381|-49.427989898381|-49.427989898381|-49.427989898381|-49.538616955654|-49.538616955654|-49.538616955654|-49.538616955654|-49.538616955654|-50.170683344621|-52.106315463139|-53.207017096495||-56.324463271008|-57.649404100694|-64.949337804889|43.764624449307|37.807915630931|37.403238233586|36.509153084247||32.257393629782|27.730437154496|24.633819547985|-29.650642318712|-29.650642318712|-29.650642318712|-29.650642318712|-29.650642318712||-29.650642318712|-30.137958121922|-30.137958121922|-30.137958121922|-30.137958121922|-30.653286484244|-31.729983092535||-31.729983092535|-31.774980705301|-31.963867577491|-32.740408271086|-32.98318241958|-32.98318241958|-32.98318241958|-32.98318241958|-32.98318241958|-32.98318241958|-34.01186867692|28.699606821764|28.699606821764|28.699606821764|28.699606821764|28.699606821764|28.699606821764|28.699606821764|28.699606821764|28.699606821764|28.699606821764|28.699606821764|28.457896680554|27.130995400438|25.922140956171|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.113765084434|-31.540294686609||-32.839216911852|-33.749129520588|-34.14347779611|-34.176085867917|-34.637318203224|-34.791464882176|-35.74607296021|-36.0095259352|-36.366139271025|-36.681820500961|-37.321468367699|30.902772301326|30.902772301326|30.902772301326||30.902772301326|30.902772301326|30.902772301326|30.902772301326|30.902772301326|30.902772301326|30.902772301326|30.902772301326|30.902772301326|30.902772301326|30.902772301326|30.902772301326|30.902772301326|30.902772301326|30.902772301326|30.902772301326|30.902772301326||30.902772301326|30.62252507595|30.296563442899|30.296563442899|30.296563442899|30.296563442899|29.2267353362|28.757484469828|28.469429689444||28.144355945867|28.144355945867|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405||27.500199344405|27.500199344405|||27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|27.500199344405|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-28.863329165138|-29.10556896296|||-29.10556896296|-29.10556896296|-29.10556896296|-29.10556896296|-29.10556896296|-30.011743419334|-30.604716160744|-30.87468386011|-32.321870065582|-33.102077829454|-33.504887499064|-33.504887499064|-33.504887499064|-33.504887499064|-33.504887499064|-34.630430766444|-34.811589634529|-35.435099085295|-35.91955403059|-35.993875719654|-35.993875719654|-35.993875719654|-35.993875719654|-36.058178097068|-36.058178097068|-37.047976447541|-37.127824033159|-37.127824033159|-37.127824033159||-37.127824033159|-37.127824033159|-37.127824033159|||-37.583693412562|-37.745770034547|-38.04292772993|-38.04292772993|-38.975475509791|-39.830217064934
09670|19470|/equities/koc-holding|MSCI_EEM||183.67112724448|183.55680160682|182.02978346261|179.94975346892|179.04973167147|171.40525419144|168.72802238169|168.72802238169|168.72802238169|168.72802238169|167.87557516829|166.65064314489|159.97294191392|-177.94185420382|-177.94185420382|-177.94185420382|-177.94185420382|-177.94185420382|-177.94185420382|-179.99094996306|-184.83439291686|-186.97155124578|-188.15172038513||-189.29080025838|-189.35645100459|-190.82524547881|-190.82524547881|-191.77035236422|-191.77035236422|-191.77035236422|-191.77035236422|-191.77035236422|-191.77035236422|-191.77035236422|-192.57582168563|-192.57582168563|-192.57582168563|-192.57582168563|-192.57582168563|-192.57582168563|-193.00091637487|172.53121639789|172.53121639789|172.53121639789|172.53121639789|172.53121639789|172.53121639789|172.53121639789|-189.88911942519|-189.88911942519|-189.88911942519|-189.88911942519|-189.88911942519|-189.88911942519|-189.88911942519|-189.88911942519|-192.88791284603|-195.69212351951|-200.14124818547|-202.05723703548|-202.05723703548|-202.05723703548|-202.05723703548|-202.05723703548||-202.05723703548|-202.05723703548|-202.05723703548|-202.05723703548|-202.05723703548|-202.05723703548|-202.05723703548|-202.05723703548|-202.05723703548|-203.41757487275|-203.41757487275|-205.57508064881|-206.08341870457|-207.50935581161|-210.94373054453|-215.24859068072|-215.97621474968|-218.94037872758|-218.94037872758|-229.21708611875|-233.1223368869|-233.1223368869|-234.95259043749|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138||-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138||||-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-236.01414840138|-241.48794944988|-247.58660897399|-252.63511921725|-260.51680625105|-261.61867123869|235.525799821|235.525799821|235.525799821|235.525799821|235.525799821|235.525799821|235.525799821|235.525799821|230.09255840842|224.68616753225|220.51416514702|220.51416514702|220.51416514702|220.51416514702|217.54351683002|217.18723583598|212.84137705056|211.39552667661|211.39552667661|211.01237857542|211.01237857542|210.11930834145||205.16034514474|199.75038874996|193.73375917422|192.43195667253|189.03550741392||187.81216489803|187.81216489803|187.81216489803|187.81216489803|185.41744912978|185.41744912978||||185.41744912978|185.379878509|183.69574683237|179.90751754502|179.90751754502|179.90751754502|175.07955542383|174.34509085258|174.34509085258|174.34509085258|174.34509085258|174.34509085258|172.17845533777|168.62096911987|161.96113641086|161.55228512806|161.55228512806|161.55228512806|161.55228512806|161.55228512806|161.55228512806|161.55228512806|-170.42840568142|-170.42840568142|-170.42840568142|-170.42840568142|-170.75830747371|158.7998761549|158.7998761549|158.7998761549|158.7998761549|158.7998761549|158.7998761549|157.84313174247|157.37186840434|157.37186840434|155.86583994118|154.7567809566|154.7567809566|154.31400094516|154.31400094516|154.31400094516|154.01430114647|151.83777822351|151.83777822351|151.83777822351|151.57775179368|151.57775179368|146.132436821|144.28177692839|144.17273343877|142.65528036572|140.72898417723|140.72898417723|140.72898417723|140.72898417723|140.72898417723|140.72898417723|140.72898417723|140.72898417723|140.72898417723|138.54007139484|136.241607987|133.11540936001|129.94911462888|129.94911462888|129.69345553918|129.69345553918|129.69345553918|129.69345553918|129.69345553918||129.69345553918|129.69345553918|129.69345553918|129.69345553918|129.69345553918|129.69345553918|129.69345553918|129.69345553918|129.69345553918|129.69345553918|129.69345553918
09671|100147|/equities/cmoc|MSCI_EEM||-6.4246257675859|-6.4246257675859|-6.4627478963029|-6.4627478963029|-6.5052754753046|-6.6430837703207|-6.7684262938476|-6.7915246051657|-6.7915246051657|-6.7915246051657|-6.8328052143375|-6.9142278675812|-7.053586483507|-7.3412073988701|-7.4248492275549|-7.4248492275549|-7.4248492275549|-7.4248492275549|-7.4248492275549|-7.4248492275549|-7.4248492275549|-7.4248492275549|-7.5659436688238|-7.7043820206119|-7.7859798872684|-7.9099777235162|-7.9360860733602|-8.1817624467847|-8.2541803406606|-8.2681859126957|-8.2681859126957|-8.3629842986963|-8.3777600913469|-8.5625111426715|-8.5952829286891||-8.5952829286891|-8.5952829286891|7.2923050489153|7.2923050489153|6.924227750536|6.8024413647428|6.8024413647428||6.612712416624|6.5857917838351|6.1627674344459|6.1627674344459|5.7586305145068|5.6295895050679|5.5273214391773|-6.1675032765949||-6.1675032765949|-6.1675032765949|-6.1675032765949|-6.1675032765949|-6.1675032765949|-6.2422259550717|-6.413584362735||-6.5689825341322|-6.6977586266308|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.7986212580034|-6.9601349663545|-6.9701498428771|-7.0452788951304|-7.0452788951304|-7.0452788951304|-7.0452788951304|-7.0452788951304|-7.0452788951304|-7.0452788951304|-7.0491989323725|-7.335220914111|-7.6952456423811|-7.8002728300152|-7.8310833944463|-7.8310833944463|-7.8310833944463|-7.8310833944463|-7.8310833944463|-7.8310833944463|-7.8310833944463|-7.8310833944463|-7.8310833944463|-7.8310833944463|-7.8310833944463|-7.8310833944463|-7.8310833944463|-7.8310833944463||-7.8310833944463|-7.8310833944463|-7.9522742210797|-7.9522742210797|-7.9522742210797|-7.9522742210797|-7.9522742210797|-7.9522742210797|-7.9522742210797|-8.0092653098491|-8.0092653098491|-8.0092653098491|-8.0775167746441|-8.1627965021019||-8.1731296399828|-8.1731296399828|-8.1731296399828|-8.3760246528514|-8.3760246528514|-8.4983386147148|-8.4983386147148|-8.4983386147148|-8.4983386147148|-8.4983386147148|-8.4983386147148|7.3219900563959|7.3219900563959|7.3219900563959|7.3219900563959|7.3219900563959|7.3219900563959||7.3219900563959|7.0216558990218|6.8535065979138|6.6472296019809|6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031||6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031|6.6465941155031|6.6028822488338|6.6004249063631|6.5988051855453|6.4642282287157|6.4144172805666|6.4144172805666|6.2571303467087||6.2018117485369|5.9620129066402|||5.7077921979619|5.6490907185298|5.6490907185298|5.6490907185298|5.6447000346527|5.6447000346527|5.6447000346527|5.6447000346527|5.6447000346527|5.4213333485243|5.3698150446809|4.9631278570931|4.8722566214658|4.8722566214658|4.8458406491917|4.6981559907774|4.5551732552692|4.5274148001322|4.5232189270896|4.5232189270896|4.5232189270896|4.5232189270896|4.5232189270896|4.5232189270896|4.4235767891056|4.2473075710012|4.1792306461018|4.0952561738405|3.9764346276252|3.9764346276252|3.9764346276252|3.9764346276252|||3.9764346276252|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.831239558819|-4.4090608093432|-4.4090608093432|-4.4090608093432|3.9877749476082|3.9877749476082|3.9877749476082|3.9877749476082|3.9780833757858|3.9660744504811|3.9660744504811|3.9660744504811|3.9105239832697|3.9105239832697|3.8822487685744|3.8706773619672|3.8706773619672|3.862419377965||3.8054658165709|3.7344068146564|-4.2489346352709|||-4.2489346352709|-4.2489346352709|-4.2489346352709|-4.2489346352709|-4.2489346352709|-4.2489346352709
09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM||151807.31365943|151807.31365943|151807.31365943|149747.01517714|-160997.70385613|-160997.70385613|-160997.70385613|-160997.70385613|-160997.70385613|-160997.70385613|-160997.70385613|-160997.70385613|-162625.22650681|-164024.19830333|-164024.19830333|-164024.19830333|-164024.19830333|-166299.10922592|-166515.67691769|-167624.90977493|-167624.90977493|-168511.01086103|-170551.12317892|-172062.35908769|-174180.39898632|-175355.99887369|-179239.99874855|-179374.68981302|-179374.68981302|-179424.30841114|-179424.30841114|-180489.68499195|166543.83479355|166543.83479355|166543.83479355|166543.83479355|166543.83479355||166543.83479355|166543.83479355|166543.83479355||166543.83479355||166543.83479355|166543.83479355|166543.83479355|165704.03108299|165704.03108299|165704.03108299|165704.03108299|-180111.83343546||||-180111.83343546|-180111.83343546|-180111.83343546|-180447.94251292|-180447.94251292|-181925.49168102|-185605.54528521|169250.34940301|169250.34940301|169250.34940301|169250.34940301|168172.61044779|158019.56716421|-168714.3325904|-168714.3325904|-168714.3325904|-168714.3325904|-168714.3325904|-168714.3325904|-168714.3325904|-168714.3325904||-168714.3325904|-168714.3325904|-168714.3325904|-168714.3325904|-168714.3325904|-168714.3325904|-168714.3325904|-168714.3325904|-171724.32789416|-171724.32789416|-171724.32789416|-171724.32789416|-171724.32789416|-171724.32789416|-174049.25321573|-176391.97971979|-176391.97971979|-176391.97971979|-176721.57990098|-176721.57990098|-180112.86655665|-181776.99574894|-181776.99574894|-183563.32860994|-185592.58734438|-187047.31927153|170459.77964726|170459.77964726|170459.77964726|170459.77964726|170459.77964726|170459.77964726|170459.77964726|170459.77964726|165060.86627473|160795.40697193|156689.7677724|156689.7677724|156689.7677724|156689.7677724|156689.7677724|154638.63085823|151887.36762025|151373.09936609|151373.09936609|151373.09936609|151373.09936609|151373.09936609|151373.09936609||151373.09936609|151373.09936609|151373.09936609|151373.09936609|151373.09936609|151373.09936609|151373.09936609|151373.09936609|151373.09936609|151373.09936609|150553.4437401|-159390.77227039|-159390.77227039|-159390.77227039|-159390.77227039||-159390.77227039|-159390.77227039|-159390.77227039|-159390.77227039|-159390.77227039|-159390.77227039||-159390.77227039|-159390.77227039||-159390.77227039|-159390.77227039|-159390.77227039|-159390.77227039|-159390.77227039|-159390.77227039|-159390.77227039|-159390.77227039|-160522.55057877|-160522.55057877|-160522.55057877|-160522.55057877|-160522.55057877|-160522.55057877||-160522.55057877|-160522.55057877|-160522.55057877|-160522.55057877|-160522.55057877|-163519.50064307|146830.46265411|146830.46265411|146830.46265411|146830.46265411|146830.46265411|146830.46265411|146830.46265411|146830.46265411|146830.46265411|146830.46265411|146830.46265411|146830.46265411|146830.46265411|146830.46265411|146830.46265411|146830.46265411|146830.46265411|146830.46265411|146830.46265411|146830.46265411|145056.06961567|140540.07735075|140303.76120427|140303.76120427|140303.76120427|140303.76120427|140303.76120427|140303.76120427|140303.76120427|140303.76120427|140303.76120427|137230.33087006|137230.33087006|137230.33087006|137122.58985562|133680.65539513||130795.17266126|127561.30295695|124362.55884106|122547.28760118|118596.98622353|113879.98469281|111977.14159606|111977.14159606|110041.26844007|108029.18715563|105676.87461737|-111713.40392323|-111713.40392323|-111713.40392323|-111713.40392323|-111713.40392323|107636.43232162|107636.43232162|107636.43232162|107636.43232162|107636.43232162|107636.43232162|107636.43232162|107636.43232162|107636.43232162|107636.43232162|107636.43232162|107636.43232162|||107636.43232162|107636.43232162|107636.43232162||107636.43232162|107636.43232162|107627.03317858|107627.03317858|107627.03317858|107627.03317858
09673|13213|/equities/qa-gas-transpo|MSCI_EEM||-4.3066773327281|-4.3066773327281|-4.3285304078449|-4.3325337578841|-4.3443155476327|-4.3446501729577|-4.3446501729577|-4.3446501729577|-4.3488890327447|-4.3635990528523|-4.3677210176718|-4.3860231599026|-4.3958037386132|-4.4050833627182|-4.4050833627182|-4.4050833627182|||-4.4050833627182|-4.4050833627182|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4254269562298|-4.4619743782209|-4.4790828976286|-4.4932864797014|-4.4932864797014|-4.4932864797014|-4.4932864797014|-4.4932864797014|-4.4932864797014|-4.5021518746899|-4.5268549636622|-4.5268549636622|-4.5268549636622|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5307536227398|-4.5723372414038|-4.6259861206926|4.4234277605658|4.4234277605658|4.4234277605658|4.4234277605658|4.4234277605658|4.4234277605658|4.4234277605658|4.4234277605658|4.4234277605658|4.4234277605658|4.4234277605658|4.4234277605658|4.4234277605658|4.4234277605658|4.4234277605658|4.4234277605658|4.4234277605658|4.4234277605658|4.4207528829183|4.4093679704301|4.4093679704301|4.4047977701417|4.3942194267105|4.3560218329772|4.3496362411816|4.3496362411816|4.3496362411816|4.3496362411816|4.3496362411816|4.3496362411816|4.3496362411816|4.2432627108184|4.1750141941273|4.1623490742802|4.1285836639027|4.1285836639027|4.1285836639027|4.1285836639027||||4.111481766129|4.0637245288902|4.0637245288902|4.0449717697627|4.0227461056716|3.9571068504129|-4.2876222359351|-4.2876222359351|-4.2876222359351|-4.2876222359351|-4.2876222359351|3.9931311666913|3.9931311666913|3.9931311666913|3.9931311666913|3.9931311666913|3.9931311666913|3.9591001036661|3.9591001036661|3.9144443144288|3.8935492424928|3.8399847952902|3.8399847952902|3.8399847952902|3.8399847952902|3.8399847952902|-4.0741186386057|-4.0741186386057|-4.0741186386057|-4.0741186386057|-4.0741186386057|-4.0741186386057|-4.0741186386057|-4.0741186386057|-4.0741186386057|-4.0741186386057|-4.0770178532813|-4.0770178532813|-4.0770178532813|-4.0770178532813|-4.0770178532813|-4.0770178532813|-4.0770178532813|-4.0770178532813|-4.0770178532813||||-4.0897811939325|-4.0897811939325|-4.0897811939325|-4.1264235498735|-4.1991525022862|-4.1991525022862|3.9664294449305|3.9664294449305|3.9664294449305|3.9664294449305|3.9664294449305|3.9664294449305|3.9664294449305|3.9664294449305|3.9664294449305|3.9420884414752|-4.2618609274353|-4.2618609274353|-4.2618609274353|-4.2618609274353|-4.2618609274353|-4.2982342734299|-4.3134271584575|-4.3386878229738|-4.3386878229738|-4.3759308896198||3.9813142898239|3.9813142898239|3.9813142898239|3.9813142898239|3.9273493955044|3.8339433614311|3.8004372985162|3.7669304908423|3.7544226581419|3.7523585750621|3.7277310160508|3.7277310160508||3.7277310160508|3.478479150016|-3.5500231947292|-3.5546368985032|-3.6035332950367|-3.6035332950367|-3.6479257645887|-3.6663620673597|-3.7420133841236|-3.7533482723986|-3.7860535574793|3.5386672934551|3.5386672934551|3.5386672934551|3.5210745953475|3.4931816580001|3.4931816580001|3.4931816580001|3.4931816580001|3.4931816580001|3.4755906266309|3.4599340935921|3.4339267037947|3.3707519264838|3.3458499229876|3.3458499229876|3.3458499229876|3.3458499229876|3.3458499229876|3.3458499229876||3.3186111755865|3.2745680089016|3.2370756196997|3.2139637514423|3.2139637514423|3.1911820089895|3.1426468067786|-3.3825235462966|-3.3825235462966||
09674|13873|/equities/jiangxi-copper|MSCI_EEM||-13.575384087037|-13.617757702402|-13.617757702402|-13.648619758345|-13.774021955836|-13.992246465008|-14.043128718021|-14.043128718021|-14.043128718021|-14.043128718021|-14.043128718021|-14.162365212576|-14.429294814154|-14.812549579458|-14.902888978273|-14.902888978273|-14.902888978273|-14.902888978273|-14.902888978273|-14.902888978273|-14.902888978273|-14.902888978273|-15.460988376704|-16.088876086437|-16.228364733957|-16.228364733957|-16.338183222107|-16.674647501102|-16.69960888557|-16.82769711594|-16.82769711594|-16.82769711594|14.567680851547|14.567680851547|14.567680851547||14.567680851547|14.567680851547|14.567680851547|14.567680851547|14.257072832165|14.257072832165|14.257072832165||14.257072832165|13.692303341823|12.919386732968|12.919386732968|12.239318437479|12.0503537071|11.768171192567|-12.972929364123||-12.972929364123|-12.972929364123|-12.972929364123|-12.972929364123|-12.972929364123|-13.068810601673|-13.345345386357||-13.601495248842|-13.759439131471|-14.142709993492|-14.320789256769|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.380959520318|-14.531065951429|-14.636739583636|-14.801932330291|-14.922049789151|-14.922049789151|-14.922049789151|-14.922049789151|-15.194499259216|-15.277036143211|-15.277036143211|-15.615596242379|-15.900661728593|-15.911846661802|-16.143163336908|-16.420180892056|-16.900201637552|-17.149926786568|-17.149926786568|-17.149926786568|-17.149926786568|-17.149926786568|-17.149926786568|-17.149926786568|-17.149926786568|-17.149926786568|-17.149926786568|-17.149926786568||-17.149926786568|-17.149926786568|-17.320942841534|-17.320942841534|-17.320942841534|-17.320942841534|-17.320942841534|-17.320942841534|-17.320942841534|-17.40993670464|-17.474373700889|-17.501526385184|-18.008362008064|-18.109505192413||-18.109505192413|-18.109505192413|-18.109505192413|-18.529450434197|-18.828278561156|-19.050123343935|16.99860898884|16.99860898884|16.99860898884|16.99860898884|16.99860898884|16.99860898884|16.99860898884|16.99860898884|16.99860898884|16.206527640733|16.206527640733||16.206527640733|15.725030716164|15.285590074574|14.71510028631|14.649876992282|14.649876992282|14.436320839197|14.436320839197|14.436320839197||14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.436320839197|14.058133771983|13.971259994603|13.569178072718||13.079086480436|12.60454043845|||12.229960264324|12.229960264324|12.229960264324|12.229960264324|12.229960264324|12.229960264324|12.229960264324|12.229960264324|12.229960264324|12.150321617979|12.150321617979|11.434578052355|11.434578052355|11.434578052355|11.434578052355|11.241753277065|11.048257761817|11.048257761817|11.048257761817|11.048257761817|11.048257761817|11.048257761817|11.048257761817|11.048257761817|10.962508499204|10.598343014252|10.419269322832|10.216965939689|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|||-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.45744773735|10.177622825136|10.177622825136|10.177622825136|10.177622825136|10.152914504464|10.110406531528|10.110406531528|10.110406531528|10.110406531528|10.110406531528|10.110406531528|10.099489575792|10.099489575792|10.099489575792||10.099489575792|10.059433228626|-11.143868858611|||-11.143868858611|-11.143868858611|-11.143868858611|-11.143868858611|-11.143868858611|-11.143868858611
09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH||-7.0785433085654||-7.0785433085654|-7.0785433085654|-7.0797755992822|-7.0797755992822|-7.2516951336256|-7.3991057358176|-7.475245235411|-7.475245235411|-7.475245235411|-7.475245235411|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.5343430288428|-7.7331588541792|-7.8771211610157|6.993440799605|6.993440799605|6.993440799605|6.993440799605|6.993440799605|6.993440799605|6.9312115629829|6.9312115629829|6.9312115629829|6.9220207660185|6.9220207660185|6.5758562848288|6.4931736307363|6.3863040956105|6.3103376000286|-6.9081746649039|-6.9081746649039|-6.9081746649039|-6.9081746649039|-6.9194438927572|-6.9194438927572|-6.9418820267696|-6.9977898370116|-6.9977898370116|-6.9977898370116|-7.0332573571549|-7.0332573571549|-7.0332573571549|-7.0332573571549|6.3203642711119||6.3203642711119|6.3203642711119|6.3203642711119|6.3203642711119|6.3203642711119|6.3203642711119|6.3203642711119|6.3203642711119|6.3203642711119|6.3203642711119|6.2351807764807|6.2351807764807|6.2351807764807|6.2351807764807|6.1515895185249|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|6.1231936172604|5.976326248818|5.7461735118024|5.5961775551597|5.5961775551597||5.5961775551597|5.522904311968|5.522904311968|5.5098123389009|5.5098123389009|5.5098123389009|5.5098123389009|5.5098123389009|5.4329779449219|5.4329779449219||5.2977534469758|5.1708369715119|5.0881523272621|5.0515580333193|-5.7622394468518|-5.7622394468518|-5.7622394468518|-5.7622394468518|-5.7622394468518|-5.7622394468518|-5.7622394468518|-5.7622394468518|-5.7622394468518|-5.7622394468518|-5.7622394468518|-5.7622394468518||-6.0292105041314|-6.1207892190934|-6.2761548372906|5.7149090941658|5.7149090941658|5.7149090941658|5.7149090941658|5.7149090941658|5.7149090941658|5.7149090941658|5.6706100861453|5.6706100861453|5.6706100861453|5.6706100861453|5.6706100861453|5.5745669382836|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1488105870361|-6.1572893302832|-6.2004157886528|-6.2004157886528|-6.2004157886528|-6.2004157886528|-6.2004157886528|-6.2004157886528|-6.2004157886528|-6.2004157886528|-6.2004157886528||-6.2004157886528|-6.2004157886528|-6.2004157886528|-6.2004157886528|-6.2004157886528|-6.3877938902458|-6.3877938902458|-6.3877938902458|-6.4058083865466|-6.5898047962089|-6.5898047962089|6.1921189583783|6.0762657630714|5.7812283555967|5.6238715383361|5.6238715383361|5.6238715383361|5.6238715383361|5.6238715383361|5.6238715383361|5.6238715383361|5.6238715383361|5.6238715383361|5.5653577880671|5.4445627879888|5.3168010923366|5.2965575559382|-5.7953542828371||-5.7953542828371|-5.7953542828371|-5.7953542828371|-5.7953542828371|-5.7953542828371|-5.7953542828371|-5.7953542828371|-5.7953542828371|-5.7953542828371|-5.7953542828371|-5.8341049485527|-5.8931324587059|-5.8931324587059|-5.8931324587059|-6.0047856329982|-6.0047856329982|-6.0047856329982|-6.0047856329982|-6.0047856329982|-6.0047856329982|-6.1465341514023|-6.2846300541992|-6.3525343404473|5.9072573231005||5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005||5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005||5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005|5.9072573231005
09676|13879|/equities/zte-corp.|MSCI_EEM||-21.2903744274|-21.2903744274|-21.2903744274|-21.366882801745|18.44636686713|18.44636686713|18.44636686713|18.44636686713|18.44636686713|18.44636686713|18.44636686713|18.44636686713|18.44636686713|18.44636686713|18.44636686713|-22.754988204603|-22.754988204603|-22.754988204603|-22.754988204603|-22.754988204603|-22.813320172235|-23.133689152317|-23.468543621253|-24.202824800491|-24.206600756529|-24.206600756529|-24.206600756529|-24.206600756529|-24.726778660751|-24.864717289876|-24.864717289876|-24.864717289876|-25.08079687431|-25.729379375218|-25.729379375218||-26.788199115063|-27.225776434237|-30.009196440704|22.414781605395|19.016424747741|18.62089443947|18.62089443947||17.896549656934|16.806165539497|15.79685045533|15.785390496835|15.267100467268|15.080110856762|-16.004009315764|-16.004009315764||-16.004009315764|-16.004009315764|-16.004009315764|-16.004009315764|-16.004009315764|-16.067787935772|-16.20754199827||-16.455046980517|-16.527829533304|-16.598256902187|-16.598256902187|-16.598256902187|-16.598256902187|-16.771397145026|-16.863774652208|-17.008980803682|-17.008980803682|-17.285534228433|-17.569482632863|-17.934981898453|-17.980984875252|-17.980984875252|-17.980984875252|-17.980984875252|-17.980984875252|-17.982204963422|-18.200397271133|-18.200397271133|-18.200397271133|-18.200397271133|-18.219330542857|-18.824811345531|-18.836641225896|-18.836641225896|-18.836641225896|17.25392758657|17.25392758657|17.25392758657|17.25392758657|17.25392758657|17.25392758657|17.25392758657|17.25392758657|17.25392758657|17.25392758657|17.25392758657|17.25392758657|17.25392758657|17.126587839143|16.340009938239|-18.068786767745|-18.068786767745|-18.068786767745|-18.068786767745|-18.068786767745||-18.068786767745|-18.068786767745|-18.068786767745|-18.068786767745|-18.068786767745|-18.068786767745|-18.068786767745|-18.068786767745|-18.068786767745|-18.068786767745|-18.068786767745|-18.068786767745|-18.068786767745|-18.068786767745||-18.068786767745|-18.068786767745|-18.068786767745|-18.068786767745|-18.068786767745|-18.068786767745|16.238763787668|16.238763787668|16.238763787668|16.238763787668|16.238763787668|16.238763787668|16.238763787668|16.238763787668|16.238763787668|16.238763787668|16.210848042612||16.03760877941|15.656240283663|15.656240283663|15.656240283663|15.656240283663|15.656240283663|15.656240283663|15.483599039377|15.466433792367||15.466433792367|15.466433792367|14.993814977291|-16.810259330904|-16.810259330904|-16.810259330904|-16.810259330904|-16.810259330904|-16.810259330904|-16.810259330904|-16.810259330904|-16.810259330904|-16.810259330904|-16.810259330904|-16.810259330904|-16.810259330904|-16.810259330904|-16.810259330904||-17.15543401303|-17.15543401303|||-17.15543401303|-17.15543401303|15.283526898439|15.283526898439|15.283526898439|15.283526898439|15.283526898439|15.283526898439|15.283526898439|15.283526898439|15.283526898439|15.283526898439|15.067085855929|15.067085855929|15.067085855929|15.067085855929|15.067085855929|15.067085855929|15.067085855929|15.011206964352|14.548774582489|14.548774582489|14.337527441033|14.151697396181|14.108552719644|13.857280123556|-15.454564514564|-15.454564514564|-15.454564514564|-15.454564514564|-15.454564514564|-15.454564514564|||-15.454564514564|-15.454564514564|-15.454564514564|-15.454564514564|-15.454564514564|-15.519092248309|-15.519092248309|-15.558991615891|-16.040381511087|-16.040381511087|-16.040381511087|-16.040381511087|-16.040381511087|-16.040381511087|-16.040381511087|-16.245779471185|-16.245779471185|-16.646422020358|-16.957135853682|-17.000150399643|-17.114611949344|-17.286234844415|-17.330260953073|-17.499178737142|-17.62353212937|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977||-17.84777324977|-17.84777324977|-17.84777324977|||-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977
09677|27161|/equities/penoles|MSCI_EEM||-322.88933160717|-322.88933160717|-322.88933160717|-322.88933160717|280.84231163788|280.84231163788|280.84231163788|280.84231163788|280.84231163788||280.84231163788|280.84231163788|280.84231163788|280.84231163788|280.84231163788|280.84231163788|280.84231163788|280.84231163788|280.84231163788|280.84231163788|278.24811190287|275.68735354388|274.33562557742|274.33562557742|267.90178863257|266.61814825366|266.61814825366|266.61814825366|266.61814825366|266.61814825366|256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077||256.0172121077|256.0172121077|256.0172121077|256.0172121077|256.0172121077|247.10913107453|241.05458770922|232.55621185492|-258.92263680795|-258.92263680795||-258.92263680795|-258.92263680795|-258.92263680795|-258.92263680795|-258.92263680795|-259.36848493527|-262.46004163422|-262.46004163422|-262.91167892729|-262.91167892729|-262.91167892729|-268.97964121804|-271.58004150017|-271.58004150017|-271.58004150017|-271.58004150017|-271.58004150017|-271.58004150017|-271.58004150017|-271.58004150017|-271.58004150017|-271.58004150017|-271.58004150017|-271.58004150017|-271.58004150017|-278.64449055574|243.49286531638|243.49286531638|243.49286531638|243.49286531638|243.49286531638|243.49286531638|243.49286531638|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-266.27046947441|-269.78163464821|-271.01448884762|-271.01448884762|-271.65721115312|-273.76467963546|-274.84871851546|-274.84871851546|-274.84871851546|-274.84871851546|-274.84871851546|-274.84871851546|-276.53913483733|-280.32137992868|-280.32137992868|-280.32137992868|-281.39541464921|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-286.77857803619|-287.35699717542|-287.35699717542|-288.92111997627|-291.35457558127|-292.79188302677|-292.79188302677|-296.39765499611|-298.11135257344|-298.11135257344|-298.62816369379||-311.60573553868|-314.89819231599|-314.89819231599|-314.89819231599|-314.89819231599|-314.89819231599|-323.49631299541|288.93340842246|288.93340842246|288.93340842246|288.93340842246|288.93340842246|288.93340842246|288.05333477119|288.05333477119|288.05333477119|279.60814323535|262.48127026149|255.89862446861|240.41846980073|233.68942153695|220.89603389902|||209.70725212277|209.37181481705|209.37181481705|209.37181481705|209.37181481705|209.37181481705|209.37181481705||209.37181481705|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426|207.45058221426||207.45058221426|207.45058221426|207.45058221426|207.45058221426|205.407394392|-232.33834320205|-232.33834320205|-232.33834320205|-232.33834320205|-232.37816213123|-233.78760374907|-233.78760374907|-238.45289610629|-245.87265691497|-250.67684756096|-254.67985856494|-254.67985856494|-254.67985856494|-255.58605431688|-255.58605431688|-255.58605431688|-255.58605431688|-266.59728165879|237.46031186483||237.46031186483|237.46031186483|237.46031186483|237.46031186483||237.46031186483|237.46031186483|237.46031186483|237.46031186483|237.46031186483|237.46031186483
09678|101574|/equities/semen-indonesi|MSCI_EEM||-3894.1810786804|-3894.1810786804||-3894.1810786804|-3894.1810786804|-3894.1810786804|-3894.1810786804|-3894.1810786804|-3894.1810786804|-3894.1810786804|-3956.7363184481|-3956.7363184481|-3956.7363184481|-3956.7363184481|-3956.7363184481|-4056.3736871646|-4095.4152079607|-4112.1792690872|-4112.1792690872|-4215.7547434303|-4377.5052704781|-4410.5614116423|-4457.8460129359|-4552.6066810399|4124.3232947153|4124.3232947153|4124.3232947153|4124.3232947153|4124.3232947153|4124.3232947153|4124.3232947153|4069.8036607947|3935.3374008831|3895.8486430655|3895.8486430655|3842.0540478505|3800.2519109266|-4041.1914630293|-4041.1914630293|-4041.1914630293|-4041.1914630293|-4041.1914630293|-4041.1914630293|-4041.1914630293|-4041.1914630293|-4055.3924143108|-4055.3924143108|-4055.3924143108|-4055.3924143108|-4103.2137936787|3842.3677819296|3842.3677819296|3842.3677819296|3842.3677819296||3842.3677819296|3842.3677819296|3842.3677819296|3842.3677819296|3842.3677819296|3842.3677819296|3842.3677819296|3842.3677819296|3842.3677819296|3842.3677819296|3842.3677819296|3842.3677819296|3842.3677819296|3842.3677819296|3842.3677819296|3842.3677819296|3842.3677819296|3842.3677819296|3842.3677819296|3810.964202144|3744.9602246045|3739.0866970426|3739.0866970426|3713.681069897|3713.681069897|3713.681069897|3713.681069897|3713.681069897|3713.681069897|3713.681069897|3713.681069897|3713.681069897|3713.681069897|3713.681069897|3713.681069897|3713.681069897|3713.681069897|3713.681069897|3713.681069897|3705.2011887744|3689.2160965626|3689.2160965626|3689.2160965626|3689.2160965626|3689.2160965626|3689.2160965626|3689.2160965626|3689.2160965626|3685.2401072918|3584.1556747687|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|-4114.0884194106|||-4182.3204660118|3550.0290108035|3550.0290108035|3550.0290108035|3550.0290108035|3488.921123115|3401.0234701278|-3942.7798763679|-3942.7798763679|-3942.7798763679|-4001.9776404088|-4143.3084893431|-4169.2316548257|-4249.1462831397|-4329.6069812663|||-4393.452201407|-4452.4718535889|-4452.4718535889|-4567.1909484321|-4582.1493190519|-4582.1493190519|-4743.499243391|-4852.7769371012|||-5014.1965967791|-5093.0822182458|-5093.0822182458|-5124.660107333|-5124.660107333||-5124.660107333|-5168.51123037|-5207.2347004111|-5298.5941115679|-5373.9934572977|-5457.214952553|-5542.4610583922|-5654.4011759913|-5739.6124177681|-5839.8471308535|-5919.2745898372|||||||-6007.5273220413|-6039.7064932817|-6039.7064932817|-6039.7064932817|-6039.7064932817||-6039.7064932817|-6039.7064932817|-6039.7064932817|-6039.7064932817|-6039.7064932817|-6039.7064932817|-6039.7064932817|-6039.7064932817|-6128.8405480908|-6132.0000659681|-6132.0000659681|-6132.0000659681|||-6241.1111844091|-6284.5679826767|-6300.9088696408|-6376.0098551564|-6425.5351396989|-6425.5351396989|-6425.5351396989|-6425.5351396989|-6443.650155221|6048.5781577907|6048.5781577907|6048.5781577907|6048.5781577907|6048.5781577907|6048.5781577907|6048.5781577907|5976.1979531008||-6327.8222941923|-6327.8222941923|||-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6400.3581046581|-6429.5645607312|-6457.8495119235|-6517.0550132484|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018||6118.7812019018|6118.7812019018|6118.7812019018|||6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018
09679|1012967|/equities/phison-electronics|MSCI_EEM||417.97932225637|417.97932225637|417.97932225637|417.97932225637|417.97932225637|417.00480250708|406.28311389675|-450.53593812469|-450.53593812469|-450.53593812469|-450.53593812469|-450.53593812469|-458.7343756941|-467.28819521567|-473.09799468407|-498.1949697974|-498.1949697974|-498.1949697974|-498.1949697974|-502.27774049061|-502.27774049061||-507.14193387846|-507.37992653162|-508.27868319613|-508.27868319613|-508.27868319613|-508.27868319613|-508.27868319613|-508.27868319613|-508.27868319613|-508.27868319613|-508.27868319613|-513.45207801992|-513.45207801992|-518.41897557769||-521.15336926945|-521.15336926945|-521.15336926945|-521.15336926945|||-527.09828544123|-527.09828544123|-527.09828544123|-527.09828544123|-527.09828544123|-527.09828544123|-527.09828544123|-527.09828544123|-527.09828544123|-528.99809493469||-533.1234490698|-533.1234490698|-533.1234490698|-533.1234490698|-538.56290008617|-538.56290008617|-541.28347062575|-541.28347062575|-541.28347062575|500.40119304281|500.40119304281|500.40119304281|500.40119304281|500.40119304281|500.40119304281|500.40119304281|500.40119304281|500.40119304281|500.40119304281|500.40119304281|497.16799226979|476.29776918865|-514.34004786647|-514.34004786647|-514.34004786647|-514.34004786647|-514.34004786647|-514.34004786647|-514.34004786647|-514.34004786647|-524.76671985163|-563.62968872403|-569.66628237535|-569.66628237535|-570.8514248615|-588.34126526111|-588.34126526111|||-614.60140584568|-616.22378427298|-637.13753808109|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232||-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-637.99309119232|-647.65899021369|-651.67665579299|-661.76747628764|-661.76747628764|-675.13052920849|-677.44174102673|-677.44174102673|-677.44174102673|-711.37971225192|-760.15811315301|-760.15811315301|-760.15811315301|-760.15811315301|-760.15811315301|-760.15811315301|-760.15811315301||-760.15811315301|-760.15811315301|-760.15811315301|-760.15811315301|-760.15811315301|-760.15811315301|-777.78679239223|674.03693092511|674.03693092511|674.03693092511|674.03693092511|674.03693092511|674.03693092511|661.1505320063|661.1505320063|643.66725778478|638.85250864976|||638.71297364167|638.71297364167|625.82465881688|625.82465881688|618.24962090765|594.33291211961|594.108533481|594.108533481|582.84281497889|581.88090553209|576.50952781563|576.50952781563|576.50952781563|576.50952781563|576.50952781563|576.50952781563|576.50952781563|576.50952781563|576.50952781563|576.50952781563|576.50952781563|576.50952781563|576.50952781563|570.28836423959|568.4811221454||568.4811221454|568.4811221454|568.4811221454|544.03458016155|520.37175573506|510.41306192784|506.45756094354|506.45756094354|506.45756094354||||||||500.62995366138|500.62995366138|500.62995366138|500.62995366138|500.62995366138|500.62995366138|500.62995366138|500.62995366138|500.62995366138|495.53328184598|493.81475760664|-524.39636976326|-524.39636976326|-524.39636976326|-524.39636976326|-524.39636976326|-524.39636976326|-530.16263307029|-532.3473700781|-539.49707786456|-542.44119762729|-543.47215038037|-543.47215038037|-543.47215038037|501.85406171022||501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022
09680|941307|/equities/ad-islamic-bk|MSCI_EEM||12.458929769525|12.458929769525|12.458929769525|12.458929769525|12.458929769525|12.458929769525|12.458929769525|12.458929769525|12.349921906799|12.268801650306|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.257754917703|12.251950073863|11.977721903749|-12.636705577507|-12.636705577507|-12.636705577507|-12.636705577507|-12.636705577507|-12.636705577507|-12.636705577507|-12.636705577507|-12.636705577507|-12.647359261208|-12.647359261208|-12.647359261208|-12.647359261208|-12.647359261208|-12.647359261208|-12.787066019568|-13.001184398369|12.564677357285|12.564677357285|12.564677357285|12.564677357285|12.547064529915|12.547064529915|12.547064529915|12.547064529915|12.547064529915|12.5404884873|12.5404884873|12.5404884873|12.5404884873|12.5404884873|12.5404884873|12.5404884873|12.5404884873|12.5404884873|12.5404884873|12.431653929878|12.217393240586|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.145325393862|12.018139648643|11.876822047992|11.851298748338|11.851298748338|11.851298748338|11.851298748338|11.851298748338|11.851298748338|11.851298748338|11.851298748338|11.851298748338|11.851298748338|11.851298748338|11.826998325281|11.703331943014|11.695309114722|11.695309114722|11.695309114722|11.695309114722|11.628121641243|11.572356942588|11.512650827875|11.512650827875|11.512650827875|11.512650827875|11.49405649449|11.368951196423|11.164390425937|11.030605716785|11.030605716785|10.980672486711|10.950089641177|10.950089641177|10.928988346086|10.851098414512|10.834703208776|10.834703208776|10.834703208776|10.805902348095|10.805902348095|10.805902348095|10.531003115502|||-11.48654696566|-11.48654696566|-11.48654696566|-11.48654696566|-11.48654696566|-11.48654696566|-11.48654696566|-11.573941094149|-11.625490407666|-11.776159119978|-11.776159119978|-11.776159119978|-11.788221018273|-11.788221018273|-11.944690060569|-12.126322454825|11.342479913303|11.342479913303|11.342479913303|11.313058990868|11.313058990868|11.313058990868|11.313058990868|11.313058990868|11.313058990868|11.222288337716|11.220726608946|11.220726608946|11.036362886114|11.009089316462|11.009089316462|10.747877215384|-11.643242799757|-11.643242799757|-11.643242799757|-11.643242799757|-11.643242799757||-11.643242799757|-11.643242799757|-11.643242799757|-11.643242799757|-11.643242799757|10.950415015437|10.731148486277||||||10.731148486277|10.731148486277|10.731148486277|10.731148486277|10.731148486277|10.731148486277|10.731148486277|10.731148486277|10.731148486277|10.656831746787|10.572034788893|-11.149795326552|-11.149795326552|-11.149795326552|-11.149795326552|-11.149795326552|-11.149795326552|-11.149795326552|-11.153161568681|-11.153161568681|-11.153161568681|10.886630665179|10.886630665179|10.886630665179|10.886630665179|10.886630665179|10.886630665179|10.886630665179|10.886630665179|10.886630665179|10.886630665179|10.886630665179|10.886630665179|10.8062565977|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768||10.490374595738|10.31486043093|10.245400578417|10.16592636869|10.16592636869|10.16592636869|10.139918335783|10.136575655261|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571||-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.469594911733|-10.495758753877
09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM||-12.185675247784|-12.185675247784|-12.195194889302|-12.266883560016|-12.498759053365|-12.730844098347|-13.10649308233|-13.208325905586|-13.251473315319|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.371884251788|-13.818746332713|-13.818746332713|-14.068606911311|-14.346230094311|-14.43348679642|-14.43348679642|-14.43348679642|-14.43348679642|-14.43348679642|-14.454985301805|-15.013872006549|-15.130968997891||-16.057743812065|-16.563048177804|-16.963777048473|12.589940499566|11.596600690707|10.956223027821|10.77913678235||8.9290406234422|7.752267626409|7.1347413896237|7.0480462841098|6.5411621786824|6.3740692378935|6.3034103183677|6.2857821140582||6.2857821140582|6.2857821140582|6.2857821140582|6.1419801616993|6.1198355860953|6.1198355860953|6.1198355860953||6.0970395348077|6.0444883264441|6.0099869742811|-6.6683234598819|-6.6683234598819|-6.6683234598819|-6.6914705862142|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.2310198574156|6.1694663397571|-6.7107380598179|-6.7107380598179|-6.7107380598179|-6.7107380598179|-6.7107380598179|-6.7107380598179|-6.7107380598179|-6.885264393289|-7.0080717367145|-7.0395241360104|-7.0894122717601||-7.0894122717601|-7.116126310411|-7.116126310411|-7.1773624812927|-7.2598471018303|-7.4131635662173|-7.5384628716005|-7.5384628716005|-7.5384628716005|-7.5384628716005|-7.5384628716005|-7.5384628716005|-7.5384628716005|-7.6866256597851||-7.8129173785684|-7.8332413335904|-7.8637549695979|-7.8637549695979|-7.9263942835077|-8.1198824111339|-8.2443138166397|-8.4553487879401|-8.6037208617137|-8.6124674280933|-8.9460752231602|7.9138531183394|7.9138531183394|7.9138531183394|7.9138531183394|7.6320593594613|7.5020479271813||7.5020479271813|7.3789426033147|7.2432693579074|7.2320021192881|7.2320021192881|7.2320021192881|7.2030190760582|-8.0542861318412|-8.0542861318412||-8.0542861318412|-8.0542861318412|-8.0542861318412|-8.0542861318412|-8.0542861318412|-8.0542861318412|-8.0542861318412|-8.0542861318412|-8.0542861318412|-8.0542861318412|-8.1086511717706|-8.1907238283057|-8.3530263943031|-8.5405847543428|-8.5492227735139|-8.5492227735139|-8.5492227735139|-8.5492227735139||-8.884136220042|-8.9425761565065|||-8.9425761565065|-8.9667514015674|8.1891052883135|8.1891052883135|8.1891052883135|8.1891052883135|8.1891052883135|8.1891052883135|8.1891052883135|8.1891052883135|8.1891052883135|8.1891052883135|7.8631548078544|7.8631548078544|7.7153793093942|7.7153793093942|7.7153793093942|7.7153793093942|7.7153793093942|7.5904214379282|7.5380759459846|7.5380759459846|7.5380759459846|7.5380759459846|7.5380759459846|7.351195253941|-8.4177599426402|-8.4177599426402|-8.4177599426402|-8.4177599426402|-8.4177599426402|-8.4177599426402|||-8.4177599426402|-8.4177599426402|-8.4177599426402|-8.4177599426402|-8.4177599426402|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5475638894597|-8.7256264188068|-8.7501402142066|-9.0396004785452|-9.2138107823632|-9.2138107823632|-9.2138107823632|-9.2138107823632|-9.2138107823632|-9.4392342619655|-9.6736735184251|-9.6736735184251|-9.6736735184251|-9.6736735184251|-9.6736735184251||-9.6736735184251|-9.6736735184251|-9.6736735184251|||-9.7774150988856|-9.7949055721802|-9.9692039845955|-9.9692039845955|-10.173004507861|-10.219758545716
09682|1156244|/equities/i-mab|MSCI_EEM||-1.1647691315317||-1.174876793215|-1.1804075494843|-1.2006778618236|-1.2006778618236|-1.2106696020845|-1.2106696020845|-1.2192828502129|-1.2972254251849|-1.3141393303221|-1.3239991362382|-1.3239991362382|-1.3364656496367|-1.3735952430656|-1.3771779728918|-1.4062443656427|-1.4062443656427|-1.4374937660939|-1.441104154614|-1.4511768208913|-1.4747297948126|-1.5371831462917|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.1420459340577|1.0570232813629|1.0518188703541|1.0518188703541|-1.2793624763743|-1.2793624763743|-1.2793624763743|-1.2793624763743|-1.2793624763743|-1.2793624763743|-1.2793624763743|-1.2846357850779|-1.2846357850779|-1.2846357850779|-1.2846357850779|-1.2846357850779|-1.2912619609025|-1.3075132588973|-1.3364035796711|-1.3532261728787|-1.3549205549881|-1.3549205549881|-1.366512875337|-1.366512875337|-1.366512875337||-1.366512875337|-1.366512875337|-1.366512875337|-1.366512875337|-1.366512875337|-1.366512875337|-1.366512875337|-1.366512875337|-1.366512875337|-1.366512875337|-1.366512875337|-1.366512875337|-1.3796142721381|-1.3917936179601|-1.4087984135375|-1.4276523968596|-1.4276523968596|-1.4701263731668|-1.4701263731668|-1.5206960446249|-1.6287733588627|-1.7236212572648|-1.7236212572648|-1.7236212572648|-1.7236212572648|-1.7262459023346|-1.7389342303131|-1.7973658238356|-1.8019198671978|-1.8019198671978|-1.8019198671978|-1.8019198671978|-1.8019198671978|-1.8019198671978|-1.8019198671978|-1.8019198671978|-1.8019198671978|-1.8019198671978|-1.8060817931695|-1.8060817931695|-1.8060817931695||-1.8060817931695|-1.8432020450746|1.5913389172407|1.5913389172407|1.5913389172407|1.5913389172407|1.5913389172407|1.5913389172407|1.5913389172407|1.5913389172407||1.5913389172407|1.5913389172407|1.5913389172407|1.5781543350057|1.5546159187772|1.5501287689714|1.5418097168106|1.5181218948517|1.5129131836531|1.4943479611739|1.46205324092|-1.7877185525884|-1.8713539708974|-1.9006022027003|-1.9006022027003|-1.9006022027003||-1.9172413471526|-1.9289237065653|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.9313278099844|-1.936197640824|-1.9390028608372|-1.9605810044465|-1.9605810044465|-1.9605810044465|-1.9814789558183|-1.9943628142806|-1.9943628142806|-2.0190590338614|-2.0190590338614|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662||-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0239630043662|-2.0352366699285|-2.0997074791135|-2.1431189771565||-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.1431189771565|-2.2584655611682|1.6215430901341|1.6215430901341||1.6215430901341|1.6215430901341|1.6215430901341|1.6039367170127|1.6012690960001|1.6012690960001|1.6012690960001|1.6012690960001|1.5366989505104||1.3802210304264|1.3252455761172|-1.7680381752421|-1.7680381752421||-1.7680381752421|-1.7680381752421|-1.7680381752421|-1.7680381752421|-1.7680381752421|-1.7680381752421
09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM||-41.732814754114|-41.911460837904|-43.151623153227|-43.501803503586|-44.457362474199|-44.457362474199|-44.457362474199|-44.457362474199|-44.457362474199|-44.457362474199|-44.457362474199|-44.750274880843|-44.750274880843|-44.750274880843|-44.750274880843|-44.750274880843|-44.750274880843|-44.750274880843|-44.750274880843|-44.750274880843|-44.750274880843|-44.805860978715|-44.867623309683|-45.68624812187|-46.262497913189|-48.097219903543|-49.385799892826||-49.498110992029|-49.817345546699|-50.644272829665|-50.826969810739|-51.182744234154|-51.619715815727||-52.480239795252|-52.769710883614|-53.210113013961|-53.210113013961|-53.210113013961|-53.210113013961|-53.210113013961|-53.288237295427|-53.288237295427|-53.288237295427|-53.288237295427|-53.288237295427|-53.288237295427|-53.288237295427|-53.288237295427|-53.288237295427|-53.288237295427|-53.723041439363|-54.546964739955|-54.546964739955|-55.121627488839|-55.343474987599|51.788957493006|51.788957493006|51.788957493006|51.16828610334|50.50673676727|50.50673676727|50.50673676727|50.132485296967|49.674364564157|49.674364564157|49.375758721181|49.375758721181|48.403620801313|48.337356445903|48.249840495448|47.687023999242|47.687023999242|47.687023999242|-52.48764015773|-52.48764015773|-52.48764015773|-52.48764015773||-52.48764015773|-52.48764015773|-52.48764015773|-52.666822397478|-53.244946819553|-53.244946819553|-53.244946819553|-53.244946819553|-53.244946819553||-54.441292369819|-54.441292369819|-55.323658188687|-55.748280138|-55.748280138|-55.748280138|-55.748280138|-55.748280138|52.154324514753|52.154324514753|52.154324514753|52.154324514753|52.154324514753|52.154324514753|52.154324514753|51.949249460837|51.888054956485|51.236727729428|51.096364143809|50.176515715343|50.038908290547|50.038908290547|49.862675878386|-53.59381011006|-53.59381011006|-53.59381011006|-53.59381011006|-53.59381011006|-53.59381011006|-53.59381011006|-53.59381011006|-53.59381011006|-53.59381011006|-53.59381011006|-53.59381011006|-53.59381011006|-53.59381011006|-53.59381011006|-53.59381011006||-53.59381011006|-53.59381011006|-53.59381011006|-53.59381011006|-53.59381011006|-53.59381011006|-54.534789011178||-55.163654456864|-55.453585749215|-55.453585749215|-55.805352776809|-55.805352776809|-56.533725307565|-57.037472563961|-57.339811473198|-57.339811473198|-57.339811473198|-57.822012747998||-58.218903053331|-58.632114503701||-59.855127226335|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015||||56.202442932015|56.202442932015|56.202442932015||56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|56.202442932015|55.058269924461|54.828633249401|54.504036943779|54.040166394348|54.040166394348|54.040166394348|54.040166394348|54.040166394348|54.040166394348|-58.785281161317|-58.785281161317|-58.785281161317|-58.785281161317|-58.785281161317|-58.785281161317||55.478633346567|55.478633346567|55.478633346567|55.478633346567|55.379037051742|55.018374501935|53.937082779928|53.281523822478|53.281523822478|53.281523822478|53.281523822478|52.788918299356|52.788918299356|52.168242554839|51.714713949822|51.669126610913|51.486576062855|51.486576062855|51.332306736506|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|||51.073238952297|50.97546495514|50.97546495514|50.97546495514|50.948104882889|50.948104882889|50.734005425432|50.176672694925|50.043525216583|49.576139129537
09684|987131|/equities/boc-aviation-ltd|MSCI_EEM||-64.378870039645|-64.378870039645|-64.707077482744|-64.877306915438|-65.308117311437|-65.42017420441|-65.42017420441|-65.42017420441|-65.42017420441|-65.42017420441|-65.42017420441|-65.42017420441|-65.42017420441|-65.42017420441|-65.42017420441|-65.42017420441|-65.42017420441|-66.375192627974|-66.475215260263|-66.980794818397|-67.329992986014|-67.329992986014|-67.580548101322|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269||-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269||-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269||-67.929719309269|-67.929719309269|-67.929719309269|-67.929719309269|-69.020334260772|62.955342148755|62.955342148755||62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.955342148755|62.289271936388|61.735300710434|61.311445318587|60.37318296135|60.37318296135|60.37318296135|60.37318296135|60.37318296135|60.37318296135|60.37318296135|59.897981746335|59.869115555898|59.869115555898|58.937902358523|58.437224239174|58.437224239174|58.279540398471|58.279540398471|58.279540398471|58.279540398471|56.925705729024|56.925705729024|56.925705729024|55.756341521493|53.345931972123|-58.633283388154|-58.633283388154|-58.633283388154|-58.633283388154|-58.633283388154|-58.633283388154|-58.633283388154||-58.633283388154|-58.633283388154|-58.633283388154|-58.633283388154|-58.633283388154|-59.192535995925|-59.65258625337|-59.65258625337|-59.65258625337|-60.208430484363|-60.989922421319|-61.284163737423|-61.284163737423|-61.935183710662||-62.185147873073|-62.185147873073|-62.185147873073|-62.185147873073|-62.185147873073|-62.185147873073|-62.185147873073|-62.185147873073|-62.185147873073|-62.185147873073|-62.185147873073|-63.175164557727|-64.461293698717|-65.501438036416|59.367388174751|59.367388174751|59.367388174751||59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751||59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|59.367388174751|58.188762265023|57.606959216657|57.077174364265||56.196861464377|55.554845393362|||54.87770186645|54.87770186645|54.87770186645|54.87770186645|53.896385988388|-60.630798233902|-60.630798233902|-60.630798233902|-60.630798233902|-60.630798233902|-60.630798233902|-60.630798233902|-60.630798233902|-60.630798233902|-60.630798233902|-60.630798233902|-60.630798233902|-61.900909937786|-61.900909937786|-61.900909937786|-61.900909937786|-61.900909937786|-61.900909937786|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|||-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|55.29476926416|55.29476926416|55.29476926416|55.29476926416|54.208076663479|53.261751805925|53.013053452648|53.013053452648|53.013053452648|53.013053452648|53.013053452648|53.013053452648|53.013053452648|53.013053452648||52.897836194742|52.731143671666|52.731143671666|||52.731143671666|52.731143671666|52.731143671666|52.731143671666|52.731143671666|52.731143671666
09685|100112|/equities/haitian-intl|MSCI_EEM||-22.0373802747|-22.0373802747|-22.0373802747|-22.222645504129|-22.493495127506|-22.827291859044|-22.827291859044|-22.827291859044|-22.827291859044|-22.827291859044|-23.027546340507|-23.255303679034|-23.255303679034|-23.86144829914|-23.918277223078|-24.425863008993|-24.603735956105|-24.818040565817|-25.097822511824|-25.100358155736|-25.197620130655|-25.394578219648|-26.005086953106|-26.852575793019|-26.852575793019|-27.04730930006|-27.04730930006|-27.04730930006|-27.04730930006|-27.04730930006|-27.04730930006|-27.04730930006|-27.25812074515|-27.875690055917|22.503065519956||22.503065519956|22.503065519956|22.503065519956|22.503065519956|22.503065519956|22.503065519956|22.503065519956||21.6561849707|21.048538432478|20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472||20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472||20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472|20.001079369472|19.845643786244|19.845159614144|19.83785968719|19.83785968719|19.83785968719|19.83785968719|19.83785968719|19.83785968719|19.83785968719|19.83785968719|19.83785968719|19.83785968719|19.83785968719|19.83785968719|19.83785968719|19.83785968719|19.83785968719|-23.989987727324|-23.989987727324|-24.112911324006|-24.112911324006|-24.112911324006|-24.19437445476|-24.19437445476|-24.19437445476|-24.19437445476|-24.19437445476|-24.19437445476|-24.19437445476|-24.19437445476|-24.19437445476|-24.19437445476|-24.19437445476|-24.19437445476|-24.19437445476|-24.710415509832|-24.7921285138|-24.960698285089|-25.203554222303||-25.6956162688|-25.867362267136|-25.867362267136|-25.867362267136|-25.867362267136|-25.867362267136|-25.867362267136|-25.867362267136|-25.867362267136|-25.867362267136|-25.867362267136|23.039732877306|23.039732877306|23.039732877306||23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306||23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.039732877306|23.008035703822|22.66604784691|22.66604784691|22.66604784691||22.66604784691|22.66604784691|22.66604784691|22.66604784691|22.66604784691|22.477121776018|22.477121776018|22.477121776018|22.477121776018|22.188469296995|21.704590964101|21.704590964101|21.299546215029|20.738384535016|20.51209365229|20.21798282322|20.21798282322|20.21798282322||20.21798282322|20.11889361408|||20.11889361408|20.11889361408|20.11889361408|20.11889361408|20.11889361408|19.609882132506|18.372090940448|17.833932019096|17.833932019096|17.833932019096|17.833932019096|17.777703286745|17.777703286745|17.777703286745|17.777703286745|17.777703286745|17.777703286745|17.777703286745|17.777703286745|17.777703286745|17.599671259564|17.391446173242|17.391446173242|16.728896463593|16.728896463593|16.728896463593|16.464440449618|16.464440449618|16.367727948101|16.367727948101|16.367727948101|16.367727948101|||16.367727948101|16.163032426736|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.302011699758|-18.986062568012|-18.986062568012|-19.518959939019|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693||-19.69395503693|-19.69395503693|-19.69395503693|||-19.69395503693|-19.962172716781|-20.017620591377|-20.017620591377|-20.642911518122|-20.672948728807
09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM||23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.532480141535|23.341644601706|23.115716224118|23.086906915686|23.070159908073|23.070159908073|23.070159908073|23.070159908073|22.935382602559||22.935382602559|22.558758256553|22.459587614984|22.459587614984|22.459587614984|22.459587614984||22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.459587614984|22.152268660474|22.152268660474|21.699743337552|21.383048237606|21.114497384809|20.099441962532|19.216045014385|18.723383815558|18.720426885586|18.589364096303|18.180078632031|18.180078632031|17.677864638075|17.119850254837|17.082109461407|17.082109461407|17.082109461407|17.082109461407|17.082109461407|17.082109461407|-19.144516474429|-19.144516474429|-19.144516474429|-19.144516474429|-19.144516474429|-19.144516474429|-19.144516474429|-19.144516474429|-19.144516474429|-19.227240463565||-19.546934017948|-19.765350265037|-19.765350265037|-19.775976737433|-19.775976737433|-19.775976737433|-19.775976737433|-19.775976737433|-19.775976737433||-19.775976737433|-19.775976737433|-19.775976737433|-19.873308376133|-20.003675040999|-20.642973115487|-20.903303334496|-21.037002454622|-21.141097965458|-21.141097965458|-21.141097965458|-21.141097965458|-21.141097965458|-21.141097965458|-21.141097965458|-21.141097965458|-21.290108829316|-21.322343037721|-21.334305683598|-21.334305683598|-21.334305683598|-21.334305683598|-21.334305683598|-21.334305683598|-21.334305683598|-21.334305683598|-21.334305683598|-21.334305683598|-21.549143257241|-21.549143257241|-21.9434929319|-22.176102367571|-22.484558228576|-22.699509439561|-22.749454932845|-23.138282622934|-23.842536862294|-24.152819032581|-24.619797674717||-25.016442051532|23.414871931097|23.414871931097|23.414871931097|23.414871931097|23.414871931097|23.414871931097||23.414871931097|23.414871931097|23.19708045326|-24.96517209079|-24.96517209079|-24.96517209079|-24.96517209079|-24.96517209079|-25.113606263213|-25.113606263213|-25.113606263213||-25.113606263213|-25.398450852558||-25.643903815984|-25.643903815984|-25.643903815984|-25.643903815984|-26.048782441615|-26.143091093168|-26.147878102313|23.869701495885|23.869701495885|23.869701495885||||23.869701495885|23.869701495885|23.396890550983||23.219259746625|23.219259746625|23.219259746625|23.063067444777|22.689336688965|22.689336688965|22.689336688965|22.689336688965|22.689336688965|22.689336688965|22.689336688965|22.689336688965|22.689336688965|22.689336688965|22.689336688965|22.689336688965|22.689336688965|-24.998761147116|-24.998761147116|-24.998761147116|-24.998761147116|-24.998761147116|-24.998761147116|-24.998761147116|-24.998761147116|-24.998761147116|-24.998761147116|-24.998761147116|-24.998761147116||-25.732038831512|-25.732038831512|-25.732038831512|-25.732038831512|-25.935599273885|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-26.008699589331|-26.554110718391|-27.099010574179|-28.012789844757|25.138470330566|25.138470330566|25.138470330566|25.138470330566|25.138470330566|25.138470330566|25.138470330566|25.138470330566|25.138470330566|25.138470330566|24.959411478406|||24.515259649531|24.515259649531|24.515259649531|24.515259649531|24.515259649531|24.515259649531|24.197510721701|23.489589227627|23.489589227627|23.489589227627
09687|101565|/equities/sarana-menara|MSCI_EEM||-760.61165770973|-760.95739745526||-767.45266383917|-777.62674548046|-777.62674548046|-778.8888820004|-778.8888820004|-778.8888820004|-778.8888820004|-780.43209111155|-788.53565679062|-797.53961865624|-804.76624295138|-806.40693661264|-832.72461310203|-832.72461310203|-834.69401455781|-837.16001617534|-838.61630370598|-838.61630370598|-838.61630370598|-838.61630370598|-838.61630370598|-841.51811522886|-851.68679469874|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685|799.9043951685||799.9043951685|799.9043951685|799.9043951685|794.61599463166|775.35925263168|775.35925263168|769.45092612663|769.45092612663|769.45092612663|769.45092612663|767.31595818103|767.31595818103|765.07328686781|761.05770166763|761.05770166763|761.05770166763|761.05770166763|761.05770166763|761.05770166763|761.05770166763|761.05770166763|761.05770166763|761.05770166763|753.13035955195|753.13035955195|753.13035955195|753.13035955195|753.13035955195|753.13035955195|753.13035955195|753.13035955195|739.86706616883|725.42660077536|725.42660077536|725.42660077536|725.42660077536|725.42660077536|725.42660077536|725.42660077536|725.42660077536|725.42660077536|725.42660077536|725.42660077536|725.42660077536|725.42660077536|717.69622308374|706.60691453749|699.00768281943|687.23075868826|671.72600643108|-747.36212687565|-747.36212687565|-747.36212687565|-747.36212687565|-747.36212687565|-747.36212687565|-747.36212687565|-747.36212687565|-750.12458541739|-751.50491826803|-751.50491826803|-751.50491826803|-752.22768696447|||-754.14187440497|-765.43541600552|-780.76157333947|-785.3097074003|-785.3097074003|-785.3097074003|-785.3097074003|-785.3097074003|-785.3097074003|-785.3097074003|-804.82210798242|-804.82210798242|-804.82210798242|-804.82210798242|-804.82210798242|||-804.82210798242|-804.82210798242|-804.82210798242|-804.82210798242|-804.82210798242|-804.82210798242|-840.35789775824|-845.95321973138|||-850.78135525709|-857.81261695232|-861.08927367177|-861.08927367177|-861.08927367177||-861.08927367177|-861.08927367177|-861.08927367177|-861.08927367177|-861.08927367177|-861.08927367177|-861.08927367177|-861.08927367177|-872.23984403922|-872.23984403922|-894.1553822658|||||||-912.672646962|-914.14629212894|-914.14629212894|-914.14629212894|-922.94032458771||-925.4892495419|-925.70555732003|-925.70555732003|-925.70555732003|-925.70555732003|-925.70555732003|-931.33950813336|-943.15500903707|-947.67223226341|-953.98786996236|-953.98786996236|-953.98786996236|||-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-953.98786996236|-956.77514810168|-956.77514810168||-959.19460900186|-961.88289889096|||-967.02562728687|-967.02562728687|-967.02562728687|-967.02562728687|-967.02562728687|-967.02562728687|-982.80625254096|-989.22916948996|-1001.9212994333|-1024.0357998159|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|926.76260015926|918.43251749782||-1000.817088354|-1000.817088354|-1000.817088354|||-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354
09688|41416|/equities/cmpc|MSCI_EEM||1490.5941061631|1490.5941061631|1490.5941061631|1490.5941061631|1490.5941061631|1490.5941061631|1490.5941061631|1490.5941061631|1490.5941061631|1490.5941061631|1490.5941061631|1490.5941061631|1490.5941061631|1490.5941061631|1490.5941061631|1490.5941061631|1490.5941061631|1490.5941061631|1490.5941061631|1490.5941061631|||1490.5941061631|1490.5941061631|1490.5941061631|1490.5941061631|1489.1065163027|1489.1065163027|1489.1065163027|1489.1065163027|1489.1065163027|1489.1065163027|1489.1065163027|1489.1065163027|1489.1065163027|1489.1065163027|1473.8183636545|1460.9704027042|-1604.0055965036|-1604.0055965036|-1604.0055965036|-1604.0055965036|-1604.0055965036|-1604.0055965036|-1604.0055965036|-1604.0055965036|-1604.0055965036|-1604.0055965036|-1604.0055965036|-1604.0055965036||||-1605.7547562435|-1605.7547562435|-1605.7547562435|-1605.7547562435|-1605.7547562435|-1605.7547562435|-1624.7362426979|-1624.7362426979|-1640.5907864286|-1652.3071179723|-1652.3071179723|-1652.3071179723|-1652.3071179723|-1652.3071179723|-1652.3071179723|-1655.7412733872|-1672.300707792|-1672.300707792|-1672.300707792|-1672.300707792|-1672.300707792|-1672.300707792|-1672.300707792||-1672.300707792|-1672.300707792|-1672.300707792|-1672.300707792|-1672.300707792|-1672.300707792|-1672.300707792|-1672.300707792|-1732.5563555545|-1742.0566474909|-1742.0566474909|-1742.0566474909|-1742.0566474909|-1751.9018427524|-1775.7464458317|-1794.0999147095|-1794.0999147095|-1794.0999147095|-1794.0999147095|-1797.8332453478|-1812.9089108147||-1812.9089108147|-1826.8432342386|-1840.6425069014|-1845.369441262|-1863.5166318138|-1863.5166318138|-1863.5166318138|-1863.5166318138|-1863.5166318138|-1863.5166318138|-1904.4517887124|-1928.7937606384|-1928.7937606384|-1928.7937606384|-1936.2374453599|-1953.6527102849|-1963.9251769836||-1963.9251769836|-1963.9251769836|-1963.9251769836|-1963.9251769836|-1963.9251769836|-1993.4779662882|-2012.3143513771|1855.3704582827|1855.3704582827|1855.3704582827|1855.3704582827|1855.3704582827|1855.3704582827|1855.3704582827|1855.3704582827|1855.3704582827|1855.3704582827|1821.8227192182|1803.5224748275|1803.5224748275|1803.5224748275||1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275||1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275|1803.5224748275||1803.5224748275|1766.5582836626|1748.3980929584|1726.7795595213|1726.7795595213|1726.7795595213|1652.1995105792|1629.6327773254|1619.1003443362|1619.1003443362|1602.4645967162|1602.4645967162|1588.2884285887|1576.3739957211|1576.3739957211|1576.3739957211|1576.3739957211|1576.3739957211|1576.3739957211|1576.3739957211|1576.3739957211|1558.9599640499|1532.2684879636|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1671.3762970123|-1674.150241903|-1674.150241903|-1674.150241903|-1674.150241903|-1674.150241903|-1674.150241903|-1674.150241903|-1688.9351862417|-1688.9351862417|-1688.9351862417|-1688.9351862417|-1688.9351862417|-1688.9351862417|-1688.9351862417|-1697.9057746978|-1721.7119623921|-1743.1521668723|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866||1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866||1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866
09689|100063|/equities/cifi-hold-gp|MSCI_EEM||-0.39743527337922|-0.39743527337922|-0.40492806848567|-0.41108404243044|-0.41108404243044|-0.41731562872785|-0.42118402774751|-0.43687112690806|-0.44707902175187|-0.46512842524198|-0.46512842524198|-0.4912538086722|-0.4975042299374|-0.52306026561879|-0.53880703129694|-0.53880703129694|-0.53880703129694|-0.53880703129694|-0.53880703129694|-0.53880703129694|-0.54237893251191|-0.54237893251191|-0.54237893251191|-0.54237893251191|-0.54237893251191|-0.54237893251191|-0.56403216253399|-0.6067024036765|-0.62939155096476|-0.65043505192537|-0.66770561437628|-0.71661733698869|-0.72767573168278|-0.72767573168278|-0.78123546996235||-0.78123546996235|-0.78859496126041|-0.91399439517508|0.4713382550766|0.4713382550766|0.4713382550766|0.46093140638426||0.33797934095677|0.27581037294663|0.21201151291305|-0.26598504890238|-0.26598504890238|-0.26598504890238|-0.26598504890238|-0.26598504890238||-0.26598504890238|-0.26598504890238|-0.26598504890238|-0.26598504890238|-0.26598504890238|-0.26598504890238|-0.28031573069101||-0.28031573069101|-0.28031573069101|-0.28031573069101|-0.28031573069101|-0.28031573069101|-0.28031573069101|-0.28796193414271|-0.29106026030535|-0.29106026030535|-0.29106026030535|-0.29451139891539|-0.29529044886865|-0.3066007553412|-0.3066007553412|-0.3066007553412|-0.31216750861025|-0.3182416919295|-0.32193520537395|-0.33094032114353|-0.33094032114353|-0.33094032114353|-0.33094032114353|-0.33743369585504|-0.33821788292841|-0.33821788292841|-0.33821788292841|-0.33821788292841|-0.33821788292841|-0.34403443792371|-0.34403443792371|-0.34976048777399|-0.35667833531232|-0.36785673966849|-0.36785673966849|-0.36785673966849|-0.36785673966849|-0.36785673966849|-0.36785673966849|-0.36785673966849|-0.36785673966849|-0.36785673966849|-0.36785673966849|-0.37317414770351|-0.38213793149509|-0.39543105122025|-0.40488612502875|-0.40488612502875|-0.40488612502875||-0.40488612502875|-0.41605186134766|-0.41605186134766|-0.41605186134766|-0.41605186134766|-0.42894651459533|-0.43966280770388|-0.45156977355576|-0.45452196763728|-0.45884356344561|-0.45884356344561|-0.45884356344561|-0.4712150593027|0.36681416415431||0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36681416415431|0.36340461763252|0.30489402945956||0.29034897772652|0.29034897772652|0.29034897772652|0.29034897772652|0.29034897772652|0.29034897772652|0.29034897772652|0.29034897772652|0.28705441883518||0.27954250434683|0.27954250434683|0.21463562488041|-0.28750388928477|-0.28750388928477|-0.28750388928477|-0.28750388928477|-0.28750388928477|-0.28750388928477|-0.28750388928477|-0.28750388928477|-0.28750388928477|-0.29972654259012|-0.30636282486833|-0.32095869049007|-0.32573188195156|-0.3332801158846|-0.3332801158846||-0.34864455578731|-0.35684513528168|||-0.35684513528168|-0.36982792371975|-0.38536436915913|-0.38568263153808|-0.38798069899365|-0.39262963386091|-0.39262963386091|-0.39262963386091|-0.39262963386091|-0.39262963386091|-0.39262963386091|-0.39262963386091|-0.39262963386091|-0.39262963386091|-0.39262963386091|-0.39262963386091|0.30496998745315|0.30496998745315|0.30496998745315|0.24872885329595|0.24872885329595|0.24872885329595|0.24872885329595|0.23855411562496|0.23855411562496|0.23117125037835|0.23074583713132|0.21610647278714|0.21011831349451|0.1974648059112|-0.26021796831454|-0.26021796831454|||-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26021796831454|-0.26124218679098|-0.27310242892004|-0.28394714511872|-0.28677460128998|-0.30013845308992|-0.3006789955782|-0.3006789955782|-0.3006789955782|-0.3006789955782|-0.3006789955782|-0.3006789955782|-0.3006789955782|-0.3006789955782|-0.3006789955782|-0.3006789955782||-0.3006789955782|-0.3006789955782|-0.3006789955782|||-0.30658777591113|-0.31248641937445|-0.31513137029363|-0.31513137029363|-0.33414596768169|-0.33724399593143
09690|49978|/equities/beijing-ent|MSCI_EEM||-25.809400047055|-25.809400047055|-25.809400047055|-25.809400047055|-25.809400047055|-26.018778338687|-26.251420567054|-26.337864195881|-26.337864195881|-26.439294589424|-26.443660697302|-26.656845367573|-26.957604819561|-27.270499831395|-27.270499831395|-27.578749033532|-27.578749033532|-27.578749033532|-27.578749033532|-27.578749033532|-27.759720851671|-27.919135148537|-28.193484049387|-28.570536963749|-28.733930235227|-28.87103370066|-29.181703709182|-29.289838847062|-29.289838847062|-29.289838847062|-29.289838847062|-29.289838847062|-29.289838847062|-29.835931946328|-30.242701929466||-30.411361162623|-30.411361162623|26.743381591539|26.743381591539|25.932108581776|25.932108581776|25.932108581776||25.785675884082|24.875751151855|23.830557352005|23.830557352005|22.950620021752|-24.858581683668|-24.858581683668|-24.858581683668||-24.858581683668|-24.858581683668|-24.858581683668|-24.858581683668|-24.858581683668|-25.865091056329|-26.372323162801||-26.926416362491|-26.926416362491|-26.926416362491|-26.926416362491|-26.926416362491|-26.926416362491|-26.926416362491|-26.926416362491|-26.926416362491|-27.040462879303|-27.278290858934|-27.370324045496|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.543726373018|-27.659829989514|-27.659829989514|-27.659829989514|-27.659829989514|-27.659829989514|-27.659829989514|-27.659829989514|-27.659829989514|-27.659829989514|-27.659829989514|-27.659829989514||-27.659829989514|-27.659829989514|-27.659829989514|-27.659829989514|-27.659829989514|-28.021854950054|-28.021854950054|-28.021854950054|-28.021854950054|-28.765951025335|-29.232655657476|-29.232655657476|-29.305727893716|26.851262337624||26.851262337624|26.67640183442|26.398780324649|26.338917991615|26.338917991615|26.338917991615|26.338917991615|26.338917991615|26.338917991615|26.17622603518|26.17622603518|26.17622603518|26.17622603518|26.17622603518|26.17622603518|26.17622603518|26.17622603518||25.970807489888|25.667564110773|24.836181645942|-26.459699841034|-26.459699841034|-26.459699841034|-26.459699841034|-26.459699841034|-26.459699841034||-26.459699841034|-26.459699841034|-26.459699841034|-26.459699841034|-26.459699841034|-26.459699841034|-26.459699841034|-26.459699841034|-26.709505223064|-26.709505223064|-27.107784005038|-27.486125754071|-27.486125754071|-27.486125754071|-27.486125754071|-27.486125754071|-27.486125754071|-27.486125754071||-27.749537772545|-27.749537772545|||-28.063375493563|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|28.284796518826|27.71088504211|27.559317476395|26.824242149065|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|||-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|26.988439693288|26.988439693288|26.988439693288|26.988439693288|26.988439693288|26.917919590344|26.917919590344|26.917919590344|26.917919590344|26.917919590344|26.917919590344|26.397688497294|25.897432765684|25.73047962158||25.211645020037|-27.008784241166|-27.008784241166|||-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166
09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM||-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.635902306166|-44.886916427365|-44.886916427365|-45.110462697072|-45.261625218969|-45.457253356752|-45.457253356752|-46.090824326834|-46.090824326834|-46.090824326834|-46.090824326834|-46.090824326834|-46.212027029816|-47.875551481229|-47.875551481229|-47.875551481229|-49.278390534699||44.955455109503|44.955455109503|44.955455109503|44.955455109503|44.955455109503|44.955455109503||44.955455109503|44.955455109503|44.955455109503|44.955455109503|44.955455109503|44.955455109503|44.955455109503|44.955455109503|44.955455109503|43.978283455004|43.533996508922|43.533996508922|43.533996508922|43.42900755682|43.42900755682|43.42900755682|43.087786174244|42.486429082494|42.248810091659|42.040344546288|42.028203143566|42.028203143566|41.989670159518|40.724633510575|40.527370567306|40.488745074784|39.140272305316|38.072524783684|37.219471981871|37.097591799812|37.097591799812|37.097591799812|37.097591799812|37.097591799812|36.580657555347|-41.09739429147|-41.09739429147|-41.09739429147|-41.09739429147|-41.09739429147|-41.09739429147|-41.580438101633|-42.367153446259|-42.445417080698||-42.445417080698|-42.445417080698|-42.445417080698|-42.445417080698|-42.445417080698|-42.445417080698|-42.445417080698|-42.445417080698|-42.445417080698||-42.445417080698|-42.445417080698|-42.883796756331|-43.226702828316||-43.226702828316|-43.226702828316|-43.226702828316|-43.226702828316|-43.226702828316|-43.226702828316|-43.226702828316|-43.226702828316|-43.226702828316|-43.226702828316|-43.226702828316|-43.226702828316|-43.226702828316|-43.890780920351|-44.156423244834|-44.244058738228|-44.244058738228|-44.244058738228|-44.244058738228|-44.244058738228|-44.244058738228|-44.244058738228|-44.244058738228|-44.244058738228|-44.701731931365|-45.904702145961|-47.60475102265|-47.60475102265|-47.60475102265|-47.60475102265|-48.130278914056|-48.436421015618|-49.207134461798|-50.424593846442||-50.602893637582|-50.602893637582|-51.014660322485|-51.014660322485|-51.014660322485|-51.014660322485|-51.252400358317||-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271||-51.795487189271|-51.795487189271||-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-51.795487189271|-54.328319099191|-54.920354554656||||51.586965680693|51.586965680693|51.586965680693||51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.586965680693|51.485517422993|50.372797136658|49.578530112768|49.578530112768|49.578530112768|49.578530112768|49.578530112768|49.578530112768|49.578530112768|49.578530112768||49.578530112768|49.578530112768|49.309477903076|49.024419892306|48.568258805918|48.568258805918|48.568258805918|48.568258805918|48.568258805918|47.785848842137|47.785848842137|47.785848842137|47.77594315793|46.973270175478|46.859189083864|46.107432315405|45.704125261186|45.704125261186|45.704125261186|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.216714331952|||44.399374449754|44.399374449754|44.399374449754|44.399374449754|44.399374449754|44.399374449754|43.957638277504|43.867454663585|43.867454663585|43.158282959539
09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER||70.571883101268|70.571883101268|70.571883101268|70.571883101268|70.571883101268|-78.536324093906|-78.536324093906|-78.536324093906|-78.536324093906|-78.536324093906|-78.536324093906|-78.829247552121|-80.546387016734|-81.703400797987|-81.703400797987|-81.703400797987|-81.703400797987|-81.703400797987|-81.703400797987|-81.703400797987||-81.703400797987|-81.703400797987|-81.703400797987|76.744271473901|76.744271473901|76.744271473901|76.744271473901|76.744271473901|76.744271473901|76.744271473901|76.744271473901|76.744271473901|75.44641198584|75.239680940755|75.239680940755|75.239680940755|75.239680940755|75.239680940755|75.239680940755|75.239680940755|75.239680940755|75.239680940755|75.239680940755|75.239680940755|75.239680940755|75.239680940755|74.552384979499|74.552384979499|73.994318254538|72.09368881445|70.07076543416|69.798070839659|69.528111579482|69.528111579482|69.528111579482|69.528111579482|69.528111579482|69.528111579482|69.528111579482|69.134724049927|69.134724049927|69.134724049927|69.134724049927|68.950003361562|68.950003361562|68.950003361562|68.950003361562|68.825003650297|||68.361117286273|67.779021919644|65.526686868045|-70.875172578345|-70.875172578345|-70.875172578345|-70.875172578345|-70.875172578345|-70.875172578345|-70.875172578345|-70.875172578345|-70.875172578345|-70.875172578345|65.298334564941|65.298334564941|65.298334564941|65.298334564941|65.298334564941|65.298334564941|65.298334564941|65.298334564941||65.298334564941|65.298334564941|65.298334564941|-69.718430566028|-69.718430566028|-69.718430566028|-69.718430566028|-69.718430566028|-69.718430566028|-69.718430566028|-69.817506871639|-69.817506871639|-70.226390432988|-70.226390432988|-70.226390432988|-70.226390432988|-70.226390432988|-70.226390432988|-70.226390432988|-70.226390432988|-70.226390432988|-70.226390432988|-70.226390432988|-70.226390432988|-70.226390432988|-70.226390432988||-70.226390432988|-70.226390432988||-70.226390432988|-70.226390432988|-70.226390432988|-70.226390432988|-70.226390432988|-70.226390432988|-70.226390432988|-70.226390432988|-71.979320923128|-73.144071122548|67.269261054453|67.269261054453|67.269261054453|67.269261054453|67.269261054453|67.269261054453|67.269261054453|67.269261054453|67.269261054453|67.269261054453|67.269261054453|67.269261054453|67.269261054453|67.269261054453|67.269261054453|67.269261054453|67.269261054453|67.12695511652|66.84661493117||-71.606047587835|-71.606047587835|-71.606047587835|-71.606047587835|-71.606047587835|-71.606047587835|-71.606047587835|-71.606047587835|-71.606047587835|-71.606047587835|-71.934502236538|64.812341128243|64.812341128243|64.126966748283|||64.126966748283|63.793849399406|63.562610867639|63.555694689746|63.555694689746|61.91188654899|||61.836883060882|61.836883060882|61.836883060882|61.504867439744|60.435961702662|60.389956769234|60.113838311572|59.984821660143|59.560148164707|59.560148164707|59.560148164707|59.039053940197|57.943392037705|57.906584519746|57.906584519746|57.906584519746|57.906584519746|57.906584519746|57.906584519746|57.906584519746|57.906584519746|57.469812572667|57.092079573946|56.516405138789|55.726173013911|54.455249066634|54.455249066634|54.455249066634|54.455249066634|54.455249066634|54.105602948184|54.053253721655|54.013911114204||53.332862918099|53.203754801116|53.203754801116|53.203754801116|53.203754801116|53.203754801116|53.203754801116|53.203754801116|53.203754801116|53.203754801116|53.203754801116|53.203754801116|52.413867308653|52.047046584767|52.047046584767|52.047046584767|52.047046584767|52.047046584767|52.047046584767|51.938076146092|51.408243955999|50.458545301468|50.458545301468|49.976763829159|49.742639021263|49.076436418279|48.839085466314|48.167742558944||-51.061689658814|-51.061689658814|-51.061689658814|||-51.061689658814|-51.061689658814|-51.061689658814|-51.061689658814|-51.061689658814|-51.061689658814
09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||-2.6597892718507|-2.6597892718507|-2.6597892718507|-2.6597892718507|-2.6597892718507|-2.7308770635606|-2.8226411716674|-2.8579346357158|-2.8927773717406|-2.8927773717406|-2.8927773717406|-2.9591970579892|-3.0113300633728|-3.0830377583953|-3.0830377583953|-3.0830377583953|-3.0830377583953|-3.0830377583953|-3.0830377583953|-3.0830377583953|-3.0830377583953|-3.1578198412228|-3.2586885932605|-3.4024317400898|-3.4432576383976|-3.4574784719684|-3.4574784719684|-3.4811463179091|-3.4811463179091|-3.5357181564414|-3.5546869056582|-3.6163188105556|-3.6236876520551|-3.7868752251109|2.7670901296728||2.7670901296728|2.7670901296728|2.7670901296728|2.7670901296728|2.7670901296728|2.7670901296728|2.7670901296728||2.5867778281362|2.5867778281362|2.0680865822005|-2.8064369261247|-2.8064369261247|-2.8064369261247|-2.8064369261247|-2.8064369261247||-2.8064369261247|-2.8064369261247|-2.8064369261247|-2.8064369261247|-2.8064369261247|-3.070485399827|-3.0860948415428||-3.1367720864249|-3.2019689637238|-3.2532988475224|-3.2758877593566|-3.3115895950119|-3.3115895950119|-3.3878774337548|-3.397441214075|-3.397441214075|-3.4038235409948|-3.4553595366183|-3.511248815298|-3.511248815298|-3.511248815298|-3.511248815298|-3.511248815298|-3.511248815298|-3.511248815298|-3.511248815298|-3.511248815298|-3.511248815298|-3.511248815298|-3.511248815298|-3.5697210235066|-3.6341343767849|-3.6962603338788|-3.7836341500074|-3.7836341500074|-3.899741384695|-3.9046679702193|-3.9046679702193|-3.9875711695784|-4.0844574522568|-4.1666407937858|-4.1666407937858|-4.2340872950311|-4.2340872950311|-4.2340872950311|-4.2340872950311|-4.2340872950311|-4.2340872950311|-4.2340872950311|-4.2523372909488|-4.2805669860776|-4.2961222576827|-4.2961222576827|-4.2961222576827|-4.2961222576827||-4.6096577961942|-4.69935121022|-4.69935121022|-4.69935121022|-4.69935121022|-4.8307919445119|-4.990091741359|-5.1032839796128|-5.1032839796128|-5.1279887116818|-5.2158735501401|-5.3453316409976|-5.3674972773078|-5.3674972773078||-5.4083053536418|-5.4584190787213|-5.5194022325826|-5.5696671172592|-5.5788939436538|-5.5788939436538|-5.5944190776197|-5.6694527506661|-5.6774646529238|-5.6774646529238|-5.6954596052215|4.9537190839664|4.9537190839664|4.9537190839664|4.9537190839664|4.9376476103737|4.9376476103737||4.9376476103737|4.9376476103737|4.8077036335153|-5.4879117840149|-5.4879117840149|-5.4879117840149|-5.4879117840149|-5.4879117840149|-5.4879117840149||-5.4879117840149|-5.4879117840149|-5.4879117840149|-5.4879117840149|-5.4879117840149|-5.4879117840149|-5.4879117840149|-5.4879117840149|-5.4879117840149|-5.4879117840149|-5.5770736154966|-5.5770736154966|-5.5770736154966|-5.5770736154966|-5.5770736154966|-5.5770736154966|-5.5770736154966|-5.5770736154966||-5.5770736154966|-5.5770736154966|||-5.5770736154966|-5.5770736154966|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|||-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.6048856876247|-5.7378070776057|-5.7544219348511|-5.7544219348511|-5.7544219348511|-5.7544219348511|-5.7544219348511|-5.8111846285485|-5.9590760422441|-6.0035891215771|-6.100230526126|-6.1641340798093|-6.1641340798093|-6.1641340798093|-6.1641340798093|-6.1641340798093|-6.1641340798093|-6.1641340798093|-6.1641340798093|-6.1641340798093|-6.1641340798093|-6.1641340798093||-6.1641340798093|-6.1641340798093|-6.1641340798093|||-6.1641340798093|-6.1641340798093|-6.1641340798093|-6.1641340798093|-6.1641340798093|-6.1641340798093
09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM||-114.7745991739|-114.7745991739|-117.90863028571|-117.90863028571|-117.90863028571|-117.90863028571|-117.90863028571|-117.90863028571|-117.90863028571|-118.14847809524|-121.44275343915|-121.68639271017|-125.81821412241|-131.46468235823|-134.57186928693|-135.06772192994|-135.06772192994|-135.06772192994|-137.13080214438|-138.93000264738|-138.93000264738||-140.03333627486|-141.50926252763|-143.42695836403|-147.72439818226|-148.59896869994|-148.59896869994|-148.59896869994|-149.38774299993|-149.93331470462|-149.93331470462|-149.93331470462|-149.93331470462|-149.93331470462|-151.64812744958||-153.22308292123|-153.22308292123|-153.22308292123|-155.55342546804|||-155.92213325888|-155.92213325888|-155.92213325888|-155.92213325888|-155.92213325888|-156.1079258432|-159.48102871467|-161.45497372182|-161.45497372182|-162.52311756641||-162.52311756641|-162.52311756641|-162.52311756641|-162.52311756641|-162.52311756641|-162.52311756641|-162.52311756641|-165.46372539064|147.01346696703|147.01346696703|147.01346696703|147.01346696703|147.01346696703|147.01346696703|145.34829663004|-160.77084043096|-160.77084043096|-160.77084043096|-160.77084043096|-160.77084043096|-160.77084043096|-160.77084043096|-160.77084043096|-160.77084043096|-160.77084043096|-160.77084043096|-160.77084043096|-160.77084043096|-160.77084043096|-160.77315603441|-165.49795114934|-175.16439016593|-178.54376685104|-179.10796246659|-179.10796246659|-179.10796246659|161.08599392929|||161.08599392929|158.24333442094|147.51559824269|147.51559824269|141.62398692548|-157.07795182483|-157.07795182483|-157.07795182483|-157.07795182483|-157.07795182483|-157.07795182483|-157.07795182483|-157.07795182483|-157.07795182483|-157.07795182483|-157.07795182483|-157.07795182483|-157.07795182483|-157.07795182483|-157.07795182483|-157.07795182483|-157.07795182483|-160.63271878301|-160.63271878301|-160.63271878301|-160.63271878301|-160.63271878301|-160.63271878301|-162.5919097589|-162.67792385798|-162.67792385798||-162.67792385798|-162.67792385798|-162.67792385798|-164.0900294543|-164.0900294543|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-164.55767154862|-165.42519060957|-166.00021178842|-167.85031318842|-167.85031318842|-167.85031318842|-167.85031318842|-167.85031318842|-167.85031318842||-167.85031318842|-167.85031318842|-167.85031318842|-167.85031318842|-167.85031318842|-167.85031318842|-167.85031318842|-168.61145909825|-173.06828788694|-173.96476431882|-176.54418257647|162.98328864682|162.98328864682|162.98328864682|161.78698738535|161.2172515798|161.2172515798|||161.2172515798|161.2172515798|161.2172515798|160.29694619977|159.63549577753|159.18441667052|159.18441667052|159.18441667052|159.18441667052|158.15194669543|158.15194669543|158.15194669543|158.15194669543|158.15194669543|158.15194669543|158.15194669543|158.15194669543|158.15194669543|158.15194669543|156.97771196967|-181.02228803033|-182.60809781148|-183.82353558706|-183.82353558706|-183.82353558706||-183.82353558706|-183.82353558706|-183.82353558706|-183.82353558706|-183.82353558706|-183.82353558706|-183.82353558706|-183.82353558706|-183.82353558706||||||||-183.87007625111|-183.87007625111|-183.87007625111|-184.32786250123|-185.99432740825|-185.99432740825|-185.99432740825|-185.99432740825|-185.99432740825|-185.99432740825|-185.99432740825|-185.99432740825|-185.99432740825|-188.9659193425|-192.54546593612|-193.77273992902|-195.10859992113|-195.37481471745|-195.37481471745|-196.86090524161|-198.31767249067|-198.79741387853|-201.85823764281|-206.56890081337|-206.56890081337||-206.56890081337|-206.56890081337|-206.56890081337|-206.56890081337|-206.56890081337|-206.56890081337|-206.56890081337|-208.15988979263|-208.70543310293|-210.05826489286|-210.05826489286
09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH||-25.813121925775|-25.813121925775|-25.813121925775|-25.813121925775|-25.813121925775|-25.813121925775|-25.813121925775|-25.813121925775|-25.813121925775|-25.813121925775|-25.905690973538|-26.02521230726|-26.035912671758|-26.035912671758|-26.035912671758|-26.035912671758|-26.035912671758|-26.035912671758|-26.035912671758|24.229793671377|24.229793671377|24.229793671377|24.229793671377|24.229793671377||24.229793671377|24.229793671377|24.229793671377|24.229793671377|24.229793671377|24.229793671377|24.164215436255|24.109635641859|24.109635641859|24.109635641859|24.109635641859|24.109635641859|24.109635641859|24.109635641859|24.109635641859|24.109635641859|24.109635641859|24.109635641859|24.109635641859|24.045150653837|23.974611061942|23.710677961653|23.350753947701|23.208615908585|22.75015010706|22.75015010706|22.75015010706|22.75015010706|22.654570954839|22.654570954839|22.654570954839|22.654570954839|22.654570954839|22.654570954839|22.654570954839|22.654570954839|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379|-24.335450261379||-24.335450261379|-24.335450261379|-24.335450261379|-24.41161038428|-24.631674389645|-24.631674389645|-24.631674389645|-24.631674389645|-25.77963808356|-26.256264986576|-26.318071380788|-26.365635253251|-26.604287529924|-26.604287529924|-26.604287529924|-26.810317782273|-26.909242713573|-27.035978020123|-27.035978020123|-27.10330972505|-27.105899808941|-27.28226331109|-27.28226331109|-27.28226331109|-27.576959539721|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759||-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-27.968172194759|-28.099079478891|-28.19564455208|-28.28462164469|-28.28462164469|-28.28462164469|-28.28462164469|-28.28462164469|-28.28462164469|-28.301801496826|-28.6466679942|-28.6466679942|-28.722964751653|-28.87773904528|-29.080819974627|-29.112859275809|-29.112859275809|-29.112859275809|-29.112859275809|-29.427621235308|-29.645134994119|-29.655705951684|-29.701255522301|-29.701255522301|-29.701255522301|-29.838061343884|-30.312290839857|-30.44254639911|28.017171612852||||27.14907894253||26.835643345772|26.717381007869|26.649313193116|26.437014718358|26.395570803024|26.093967385135|25.6166309196|-27.573469273857|-27.573469273857|-27.573469273857|-27.573469273857|-27.573469273857|-27.573469273857|-27.573469273857|-27.573469273857|-27.573469273857|-27.573469273857|-27.573469273857|-27.583091156914|-27.583091156914|-27.583091156914|||-27.583091156914|-27.583091156914|-27.583091156914||-27.583091156914|-27.583091156914|-27.583091156914|-27.815657926085||-27.914374305864|-27.914374305864|-27.914374305864|-27.914374305864|-28.005293518625|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.296017403841|26.05779737393|25.504219308605|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|24.923149932283|24.52016731198|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804||-25.873369667804|-25.873369667804|-25.873369667804|||-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804
09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM||-29.130816167829|-29.225544514315|-29.225544514315|-29.225544514315|-29.225544514315|-29.225544514315|-29.225544514315|-29.225544514315|-29.225544514315|-29.225544514315|-29.225544514315|-29.225544514315|-29.295050265675|-29.32227752196|-29.371975130364|-29.518861446695|-29.549418186794|-29.549418186794|-29.549418186794|-29.549418186794|-29.549418186794||-29.60761508781|-29.60761508781|-29.639016997353|-29.676685319494|-29.682428450663|-29.749920839821|-29.764754439448|-29.764754439448|-29.764754439448|-29.764754439448|-29.80528264692|-29.904979572504|-29.904979572504|-29.97898658731||-29.97898658731|-30.073874197828|-30.111639326071|-30.111639326071|||-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071||-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.111639326071|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.282938535286|-30.353265187556|-30.678627859017|-30.701199011303|-30.701199011303|-30.701199011303|-30.701199011303|-30.701199011303|||-30.701199011303|-30.701199011303|-30.729110139716|-30.750753807566|-30.750753807566|-30.884171299958|29.963764392145|29.963764392145|29.963764392145|29.963764392145|29.963764392145|29.963764392145|29.963764392145|29.768071610406|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742||-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.486101729742|-30.656779932834|29.925112346213|29.925112346213|29.925112346213|29.925112346213|29.925112346213|29.925112346213|29.925112346213|29.80290211947|29.75322489508|29.657579778589|29.657579778589|29.657579778589|29.591391243509|29.591391243509|29.591391243509|29.591391243509|29.523767645681|-30.257116151236|-30.257116151236||-30.257116151236|-30.257116151236|-30.257116151236|-30.257116151236|-30.257116151236|-30.257116151236|-30.257116151236|-30.257116151236|29.503413924519|29.503413924519|29.503413924519|29.503413924519|29.503413924519|29.503413924519|29.503413924519|29.476426724545|29.476426724545|||29.476426724545|29.476426724545|29.476426724545|29.407140868628|29.33959148848|29.33959148848|29.33959148848|29.33959148848|29.247467424725|29.247467424725|29.247467424725|29.247467424725|29.247467424725|29.247467424725|29.247467424725|29.247467424725|29.137612781229|29.137612781229|29.095349754072|29.095349754072|29.095349754072|29.095349754072|29.095349754072|29.095349754072|29.032344539414||-30.122093277408|-30.122093277408|-30.122093277408|-30.122093277408|-30.122093277408|-30.122093277408|-30.139929689539|-30.139929689539|-30.266413938772||||||||-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.343236989193|-30.700819300736|29.977099420824|29.977099420824|29.977099420824|29.977099420824|29.977099420824|29.977099420824|29.977099420824|29.977099420824|29.977099420824|29.977099420824||29.932889093071|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287
09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM||11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|11.390936883428|10.506596441774|-13.267309356009|-13.267309356009|-13.267309356009|-13.267309356009|-13.267309356009|-13.362566074039|-13.362851072578|-13.915390095478|-14.305989196306||-14.935543460323|-15.099881534087|11.372135081309|11.372135081309|11.133106859648|11.133106859648|11.133106859648||10.480118389619|9.6834653965777|-10.985259637413|-10.985259637413|-10.985259637413|-10.985259637413|-10.985259637413|-10.985259637413||-10.985259637413|-11.699732684623|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213||9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.9343776528213|9.7618238857466|9.7618238857466|9.7010392041135|-11.991255706176|-11.991255706176|-11.991255706176|-11.991255706176|-11.991255706176|-11.991255706176|-11.991255706176|-11.991255706176|-11.991255706176|-11.991255706176|-11.991255706176|-11.991255706176|-11.991255706176|-11.991255706176|-11.991255706176|-11.991255706176|-11.991255706176|-11.991255706176|-11.991255706176|-11.991255706176|-11.99250617913|-12.488340122739|-12.617044483335|-12.84338282072|-13.025980615212||-13.604422886718|-14.011263144297|-14.011263144297|-14.33695889875|-14.714398823013|-15.270442761569|-15.743825424147|-16.163982700949|-16.163982700949|-16.196647087341|-16.429607991383|-16.469564415797|-16.733960815916|-16.842178923829||-17.455754181791|-18.267504053037|-18.575004609338|-18.666672264991|-18.671269333399|-18.671269333399|-18.671269333399|-18.671269333399|-18.671269333399|-18.802521559968|-18.978929122493|-18.978929122493|-18.978929122493|-18.978929122493|-19.389922177576|-19.829548070373|-19.829548070373||-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373||-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-19.829548070373|-20.188387020364|-20.560430323564|-21.257145232054|17.500919849562|17.500919849562|17.500919849562|17.500919849562|17.500919849562|17.174837617672|17.174837617672||17.174837617672|17.174837617672|||17.174837617672|17.174837617672|17.174837617672|17.174837617672|17.174837617672|17.174837617672|17.174837617672|16.95967027384|16.95967027384|16.95967027384|16.95967027384|16.95967027384|16.95967027384|16.261855461399|14.243173230798|13.593524417514|12.743916998566|12.735463471612|12.604959482838|11.792176611876|11.780339194559|11.780339194559|11.780339194559|11.780339194559|11.780339194559|11.780339194559|11.780339194559|11.780339194559|11.780339194559|11.780339194559|-14.678546651188|-14.678546651188|||-14.678546651188|-14.678546651188|-14.678546651188|-14.678546651188|-14.678546651188|-14.678546651188|-14.678546651188|-14.678546651188|-14.889495567021|-15.787217673921|-16.475797875351|13.33358352809|13.33358352809|12.841582017083|12.841582017083|12.841582017083|12.571631310636|12.571631310636|12.571631310636|12.571631310636|11.899590145939|11.832877569059|11.287641874794|11.145067013166|11.145067013166|11.145067013166|11.145067013166|11.145067013166|11.145067013166||11.145067013166|10.811185294678|-12.893750211735|||-12.893750211735|-12.893750211735|-12.893750211735|-12.945277502294|-13.147112818023|-13.147112818023
09698|100027|/equities/bj-ent-water|MSCI_EEM||-2.3512068780881|-2.3661861833004|-2.3661861833004|-2.3661861833004|-2.3661861833004|-2.4096513386201|-2.4222378204812|-2.4222378204812|-2.4222378204812|-2.430417093052|-2.430417093052|-2.4410190012869|-2.4639099998405|-2.4999779719987|-2.4999779719987|-2.4999779719987|-2.4999779719987|-2.5349755175554|-2.5549728084099|-2.5710809151875|-2.6050899073533|-2.6234332505257|-2.6565926277407|-2.7067694888918|-2.7232339071159|-2.7232339071159|-2.7747043687905|-2.8071198908537|-2.8071198908537|-2.8071198908537|-2.8071198908537|-2.8090220654506|-2.8389133440674|-2.8424871299185|-2.8424871299185||-2.8424871299185|-2.8424871299185|2.3812504259257|2.3812504259257|2.2686115334993|2.233457334678|2.1877304534566||2.1502560090634|2.1375065326263|2.1325391677634|2.1325391677634|-2.3801960495113|-2.3801960495113|-2.3801960495113|-2.3801960495113||-2.3801960495113|-2.3801960495113|-2.3801960495113|-2.3801960495113|-2.3941068679093|-2.4617852932875|2.1872868342536||2.1872868342536|2.1872868342536|2.1872868342536|2.1872868342536|2.1872868342536|2.1872868342536|2.1872868342536|2.1872868342536|2.1872868342536|2.1872868342536|2.1872868342536|2.1842075634154|2.1695731533903|2.1695731533903|2.1695731533903|2.1695731533903|2.1695731533903|2.1695731533903|2.1695731533903|2.1695731533903|2.1695731533903|2.1695731533903|2.1695731533903|2.1695731533903|2.1695731533903|2.1695731533903|2.1695731533903|2.1695731533903|2.1695731533903|2.1695731533903|2.1528590402491|2.1153888877684|-2.4378877637234|-2.4378877637234|-2.4378877637234|-2.4378877637234|-2.4378877637234|-2.5065419141283|-2.518076483584|-2.518076483584|-2.5300849987142|-2.6456500372481|-2.6679011521015|-2.6679011521015|-2.6899261003249|-2.6899261003249|-2.6899261003249|-2.6899261003249||-2.6899261003249|-2.6899261003249|2.37985198143|2.37985198143|2.37985198143|2.37985198143|2.37985198143|2.37985198143|2.37985198143|2.37985198143|2.37985198143|2.37985198143|2.37985198143|2.37985198143||2.37985198143|2.3607091405329|2.3607091405329|2.3607091405329|2.3282909121855|2.3282909121855|2.3282909121855|2.3282909121855|2.3282909121855|2.2508789131757|2.222087629384|2.2134306781228|2.2098686992363|2.2098686992363|2.2098686992363|2.2098686992363|2.2098686992363||2.1620763473197|2.0950847392263|1.9745386447048|1.9514041495225|1.9514041495225|1.9514041495225|1.8887825091571|1.8169805694388|1.8006128302288||1.8006128302288|1.8006128302288|1.8006128302288|1.7751253700998|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103|-1.9673164318103||-1.9673164318103|-1.9673164318103|||-1.9975738072946|-2.016748682719|-2.1202763628756|1.8151489756514|1.8151489756514|1.8151489756514|1.813393757423|1.813393757423|1.7887708452898|1.7620010019769|1.7620010019769|1.7438900406084|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7417963645587|1.7002697579503|-1.9318343952833|-1.9318343952833|-1.9318343952833|-1.9318343952833|-1.9318343952833|-1.9425938080349|||-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-2.0351498245863|1.7962994306043|1.7962994306043|1.7962994306043|1.7962994306043|1.7962994306043|1.7658882040398|1.7309869482138|1.7260966316438|1.7217854811625|1.7217854811625|1.7217854811625|1.6997616836182|1.6297351661382|1.5885946290424||1.5784384692963|1.5527093570824|1.5191215057501|||-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6089449540969
09699|1097548|/equities/360-finance-inc|MSCI_EEM||33.393760769692||32.674732942412|31.177071171221|31.177071171221|31.177071171221|31.177071171221|30.347301250494|-33.478495167679|-33.478495167679|-33.478495167679|-33.478495167679|-34.689439083676|-35.302309647974|30.737125976645|30.737125976645|30.737125976645|30.737125976645|30.737125976645|30.737125976645|30.737125976645|30.737125976645|30.737125976645|30.737125976645|30.599028701874|30.206786745823|30.206786745823|30.206786745823|29.852539718191|29.543506018959|29.543506018959|29.064101616049|29.064101616049|29.064101616049|29.064101616049|29.053395919976|29.053395919976|29.053395919976|29.053395919976|29.053395919976|29.053395919976|29.053395919976|29.053395919976|27.327952455809|27.327952455809|25.876613059894|25.083289863172|25.083289863172|25.083289863172|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888|24.140680018888||24.140680018888|23.732699597131|23.483555277465|23.432839243808|22.845666382537|22.845666382537|22.759073440483|22.556695763773|22.556695763773|22.18098143259|22.18098143259|21.727757545746|20.96084170478|19.229268234499|18.858353687135|-20.463848828722|-20.463848828722|-20.463848828722|-20.463848828722|-20.463848828722|-20.856445043246|-20.856445043246|-20.856445043246|-20.856445043246|-20.856445043246|-20.856445043246|-20.856445043246|-20.939987201337|-20.979635126966|-20.979635126966|-20.979635126966|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545||-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545||-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.040266667545|-21.198415475053|-21.198415475053|19.520400358359|19.520400358359|19.520400358359||19.520400358359|19.520400358359|19.520400358359|19.520400358359|19.520400358359|19.520400358359|19.31766692921|18.992340762871|18.992340762871|18.992340762871|18.985378803431|18.638755018644|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-19.98053759926|-20.135774075169|-20.135774075169|-20.255503905237|18.243002904703|18.243002904703|18.243002904703|18.064447629507|17.904941068817|17.526459062451|17.526459062451|17.526459062451|17.526459062451|17.324890651467|17.324890651467||17.324890651467|17.324890651467|17.324890651467|17.324890651467|17.324890651467|17.324890651467|16.910989167693|16.1333209965|16.115705475072|16.115705475072|15.591340048291|15.365677179206|14.414359712298|14.414359712298|14.414359712298|14.414359712298|14.414359712298|14.414359712298|14.414359712298|14.414359712298|14.250399854112|14.215937030077|14.215937030077|14.215937030077|14.215937030077|14.149929827849|-15.441517333898|-15.441517333898||-15.441517333898|-15.441517333898|-15.441517333898|-15.441517333898|-15.441517333898|-15.441517333898|-15.441517333898|-15.441517333898|-15.441517333898|-15.441517333898|-15.539241027736|-15.552497861022|-15.552497861022|-15.552497861022|-15.685400171409|-15.685400171409|-15.685400171409|-15.685400171409|-15.685400171409|-15.685400171409|-15.889219596001|-15.889219596001|-15.889219596001|-15.889219596001||-15.889219596001|-15.889219596001|-15.889219596001|-15.889219596001|-15.889219596001|-15.889219596001|-15.889219596001|-15.889219596001|-15.889219596001||-15.889219596001|-15.889219596001|-15.889219596001|-15.889219596001||-15.889219596001|-15.889219596001|-15.889219596001|-15.922247112169|-15.922247112169|-15.922247112169
09700|50001|/equities/chinares-cemen|MSCI_EEM||-2.0056766035973|-2.0118628081148|-2.0231809744642|-2.0540899247379|-2.068988776919|-2.1183208632434|-2.1692453808215|-2.1758282258143|-2.2075869787656|-2.2156521798198|-2.2251690693503|-2.2703938501123|-2.2703938501123|-2.2969651293879|-2.2969651293879|-2.2969651293879|-2.2969651293879|-2.2969651293879|-2.2969651293879|-2.2969651293879|-2.3091291553206|-2.3091291553206|-2.3091291553206|-2.3301434855137|-2.3641544184286|-2.3641544184286|-2.3641544184286|-2.3828637722866|-2.3828637722866|-2.3828637722866|-2.3828637722866|-2.3828637722866|-2.3828637722866|-2.3828637722866|-2.4095427013857||-2.4095427013857|-2.4095427013857|1.8924163960842|1.8924163960842|1.8924163960842|1.8924163960842|1.8924163960842||1.8337958944537|1.6514399264364|1.4910443462828|-1.6204094981985|-1.6204094981985|-1.6204094981985|-1.6204094981985|-1.6204094981985||-1.6204094981985|-1.6204094981985|-1.6308291817502|-1.6308291817502|-1.6308291817502|-1.6509212746439|-1.6965791929891||-1.7267546509295|-1.7330607412689|-1.7391491474446|-1.7391491474446|-1.7391491474446|-1.7391491474446|-1.75961022926|-1.7797172746413|-1.7797172746413|-1.7797172746413|-1.7797172746413|-1.7797172746413|-1.7979225086275|-1.7979225086275|-1.8410250132948|-1.856138912138|-1.879043238358|-1.8888946645955|-1.8888946645955|-1.8888946645955|-1.8888946645955|-1.8898829876824|1.6336227775111|1.6336227775111|1.6336227775111|1.6336227775111|1.6336227775111|1.6336227775111|1.6336227775111|1.6336227775111|1.6336227775111|1.6336227775111|1.6336227775111|1.5820651231595|1.5820651231595|1.5800723895307|1.5728582193317|1.5137312930891|1.4957794083574|1.4957794083574|1.4464215584837|1.4179994362321|1.4179994362321|1.4179994362321|1.3894438564475|1.3171597983766|1.2551775669973|-1.4570324668592||-1.4570324668592|-1.4570324668592|-1.4570324668592|-1.4570324668592|-1.4570324668592|-1.4570324668592|-1.4570324668592|-1.4570324668592|-1.4570324668592|-1.5028138899479|-1.5609043067996|-1.5643381350906|-1.5698201649356|-1.5731334744744||-1.5873705611022|-1.5898561991356|-1.6176179953308|-1.6523533803326|-1.6770592709495|-1.722048469055|1.4034679250902|1.4034679250902|1.4034679250902|1.4034679250902|1.4034679250902|1.4034679250902|1.4034679250902|1.3910715343268|1.3910715343268|1.3317460949455|1.2897179386389||1.2591578817382|1.2591578817382|1.2468421234041|1.1945091412595|1.1945091412595|1.1945091412595|1.1877879220171|1.1730976853021|1.1456640399438||1.1324045235296|1.1237828327969|1.0447586790009|-1.2093976486264|-1.2093976486264|-1.2093976486264|-1.2093976486264|-1.2148862468466|-1.2237624644422|-1.2380693686432|-1.2684104191403|-1.2971226757478|-1.3352969371823|-1.3352969371823|-1.3352969371823|-1.3352969371823|-1.3352969371823|-1.3352969371823||-1.3352969371823|-1.3352969371823|||-1.3352969371823|-1.3531076669194|1.201242723023|1.201242723023|1.201242723023|1.201242723023|1.201242723023|1.201242723023|1.201242723023|1.201242723023|1.201242723023|1.201242723023|1.1908252393262|1.1895734803054|1.1895734803054|1.1895734803054|1.1895734803054|1.1895734803054|1.1895734803054|1.1895734803054|1.1895734803054|1.1895734803054|1.1884149595735|-1.4194244777993|-1.4194244777993|-1.4194244777993|-1.4194244777993|-1.4194244777993|-1.4194244777993|-1.4194244777993|-1.4194244777993|-1.4194244777993|||-1.4253440860398|-1.4253440860398|-1.4253440860398|-1.4253440860398|-1.4253440860398|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4742835124549|-1.5342038825946|-1.5385598822652|-1.5783998485206|-1.6271109775038|-1.6379010561806|-1.653087709875|-1.653087709875|-1.6745419221135|-1.7211576652761|-1.7512863490577|-1.7969848285776|-1.7988720481773|-1.808617278134|-1.808617278134||-1.808617278134|-1.808617278134|-1.808617278134|||-1.808617278134|-1.808617278134|-1.808617278134|-1.808617278134|-1.808617278134|-1.808617278134
09701|32486|/equities/huaneng-power-international|MSCI_EEM||-4.3395880163829|-4.3723201421809|-4.383689022496|-4.4235434801873|-4.4617147745353|-4.4830166831792|-4.5122407559091|-4.5268641169605|-4.5268641169605|-4.5268641169605|-4.5268641169605|-4.5268641169605|-4.5268641169605|-4.5608818305051|-4.5608818305051|-4.615987469309|-4.615987469309|-4.615987469309|-4.615987469309|-4.615987469309|-4.6716526101622|-4.6807252114121|-4.7258056738976|-4.8542285074795|-4.9374760643204|-4.9588622534231|-5.0117112488019|-5.0117112488019|-5.0117112488019|-5.0117112488019|-5.0280126300639|-5.0677918821779|-5.0886576871306|-5.1857306140694|4.5279792445361||4.5279792445361|4.5279792445361|4.5279792445361|4.5279792445361|4.3411909188915|4.3411909188915|4.3411909188915||4.3411909188915|4.2041013865657|4.1913593292467|4.1913593292467|4.065399461348|-4.5093754552378|-4.5093754552378|-4.5093754552378||-4.5093754552378|-4.5093754552378|-4.5093754552378|-4.5093754552378|-4.5093754552378|-4.5876392813274|-4.6829326916347||-4.8177030669991|-4.8513366234903|-4.8582332008578|-4.8582332008578|-4.8582332008578|-4.8582332008578|-4.8582332008578|-4.8582332008578|-4.8582332008578|-4.8987761983789|-4.8987761983789|-4.8987761983789|-4.9830846797004|-5.025460758717|-5.025460758717|-5.025460758717|-5.025460758717|-5.025460758717|-5.0673334396249|-5.0673334396249|-5.0673334396249|-5.0673334396249|-5.0673334396249|-5.0673334396249|-5.1242595553802|-5.1919549704047|-5.2388386726878|-5.4131542312329|-5.4193747049094|-5.4193747049094|-5.4193747049094|-5.4415121497344|-5.4415121497344|-5.4522356922572|-5.5441506632109|-5.5490563189475|-5.6845072149665|-5.8327859639493|-5.8364289071127|-5.9171432152903|5.2551838101754|5.2551838101754|5.2551838101754|5.2551838101754|5.2551838101754|5.2551838101754|5.1850416206295|5.1850416206295||5.1325676456148|5.1325676456148|5.1325676456148|5.0959308121943|5.0959308121943|5.0959308121943|5.0959308121943|5.0959308121943|5.0959308121943|5.0959308121943|5.0959308121943|4.9632562767956|4.8671681747874|4.8671681747874||4.8607426866382|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793|4.8186984096793||4.8186984096793|4.6735537620416|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659||4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.6712062874659|4.5402292718737|4.4452544042632|4.3613940156351|4.2881312020355|4.2881312020355||4.2881312020355|4.2881312020355|||4.2881312020355|4.2881312020355|4.2881312020355|4.2881312020355|4.2881312020355|4.2881312020355|4.2881312020355|4.2881312020355|4.2881312020355|4.2694998757|4.2694998757|4.2694998757|4.2694998757|4.2694998757|4.2694998757|4.1466666345194|4.0351851653605|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5232439535213|-4.5247155579541|-4.5469062099428|||-4.6126122061818|-4.6126122061818|-4.6126122061818|-4.6126122061818|-4.7606801792879|-4.8401998993312|-4.845777776126|4.1523555255505|4.1523555255505|4.1523555255505|4.0687284708655|-4.5662575696019|-4.5662575696019|-4.5662575696019|-4.5763972041902|4.1411311704476|4.1411311704476|4.1411311704476|4.1411311704476|4.1340346687987|4.0812158179261|4.0812158179261|4.0812158179261|4.0812158179261|4.0812158179261|4.0263507445629|3.9876118589303|3.9373464770738|3.8167682753252||3.8167682753252|3.8167682753252|3.8167682753252|||3.8167682753252|3.8047755601287|3.8047755601287|3.7685171422063|3.7685171422063|3.7685171422063
09702|27162|/equities/pinfra|MSCI_EEM||175.98754991341|174.33297350116|174.33297350116|174.33297350116|174.33297350116|171.37830778964|168.63034022525|168.41285889605|168.41285889605||168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605|168.41285889605||168.41285889605|168.41285889605|168.21263496588|168.02701502904|168.02701502904|167.89970461396|167.89970461396|167.89970461396|167.89970461396|167.89970461396||167.89970461396|167.89970461396|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.24701948532|167.09890948808|166.9549006519|166.70710871587|166.6740277477|166.6740277477|165.96052311035|165.96052311035|162.89391568603|162.35575760076|162.35575760076|162.00653345062|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-176.85641755456|-178.48824447387|-179.32582668456|-181.50425597466|-184.06861401969|-186.4123482326|-186.48761331807|-187.4623493858|-188.82760669874|-191.36782000503|-191.36782000503|-191.36782000503|-191.36782000503|-192.67169758078|-192.67169758078|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|172.17671505996|169.86968058556|-188.5764540441|-188.5764540441|-188.5764540441|-188.5764540441|-188.5764540441||-188.5764540441|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|172.69680812993|170.24506657509|170.24506657509|170.24506657509|170.24506657509|||170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509||170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.24506657509|170.09063013823|169.87792098557|168.93493276343|168.93493276343|168.93493276343|168.93493276343|168.93493276343|168.93493276343|167.29881292698|165.89368530244|-182.14475505097|-182.14475505097||-182.14475505097|-182.14475505097|-182.14475505097|-182.14475505097|-182.14475505097|-182.14475505097|-182.14475505097|-182.1669466997|-182.93993579291|-183.53274394061|-183.53274394061|-183.53274394061|-183.72153306922|-183.72153306922|169.7332249828|169.7332249828|169.7332249828|169.7332249828|169.7332249828|169.7332249828|169.7332249828|169.7332249828|169.7332249828|169.7332249828||169.7332249828|168.98413988703|168.73626101407|167.93640139801||166.38100436775|164.77890016207|164.77890016207|164.77890016207|161.99033767054|161.99033767054
09703|50070|/equities/china-state-co|MSCI_EEM||-11.894079596048|-12.123422417646|-12.263802724421|-12.386576011866|-12.386576011866|-12.386576011866|-12.386576011866|-12.386576011866|-12.386576011866|-12.386576011866|-12.386576011866|-12.389529152148|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.973175830038|10.882933656855|10.882933656855|10.81511444976|10.81511444976|10.81511444976|10.81511444976|10.81511444976||10.752128895013|-12.557089262627|-12.557089262627|-12.557089262627|-12.557089262627|-12.557089262627|11.232281775529||11.232281775529|11.114757214713|10.90861941568|10.682910508491|10.398789638256|-11.287506018957|-11.287506018957|-11.287506018957||-11.287506018957|-11.359451147009|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591||10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.535950739591|10.478988549517|10.478988549517|10.478988549517|10.478988549517|10.433320837337|10.267023383598|10.224470521587|10.214966492864|10.214966492864|10.214966492864|10.214966492864|10.214966492864|10.214966492864|10.214966492864|10.214966492864|10.214966492864|10.214966492864|10.214966492864|10.214966492864|10.119349581608|10.119349581608|10.119349581608|10.119349581608|10.119349581608|10.119349581608|10.119349581608|10.119349581608|10.119349581608|10.119349581608|10.119349581608|10.119349581608|10.037055499696|9.9056175630878|9.8948574480706||9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706|9.8948574480706||9.8948574480706|9.8948574480706|9.8948574480706|9.7053971221374|9.4382184269612|9.349927770827|9.349927770827|9.349927770827|9.349927770827|9.349927770827|9.349927770827|9.349927770827|9.349927770827|9.3081824893983|9.3081824893983|9.2824248335132|8.9504720393561||8.7727464772753|8.5280517049953|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035||8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035||8.2702715688035|8.2702715688035|||8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2702715688035|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.2370603274791|8.1136546369796|8.1136546369796|7.9096164434491|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|||7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|-8.6418325445693|-8.6418325445693|-8.6418325445693|-8.7631473035328|-8.8846085833965|-8.9912320030463|-9.0119239370836|-9.2732490478636|8.4800255652065|8.4800255652065|8.4800255652065|8.4800255652065|8.4800255652065|8.4800255652065|8.4800255652065|8.4800255652065|8.4800255652065|8.3683611414825||8.3468094539742|8.3468094539742|8.3468094539742|||8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742
09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||-3.7536863721306|-3.7536863721306|-3.7536863721306|-3.7536863721306|-3.7536863721306|-3.8463183019884|-4.0086870827418|-4.1030085089449|-4.1030085089449|-4.1644540498261|-4.263837742541|-4.3205494451743|-4.3205494451743|-4.3205494451743|-4.3205494451743|-4.3205494451743|-4.3205494451743|-4.3205494451743|-4.3205494451743|-4.3205494451743|-4.3205494451743|-4.3205494451743|-4.4800548076874|-4.4907681069101|-4.4907681069101|-4.4907681069101|-4.5575200938875|-4.6152099149823|-4.6152099149823|-4.7146777331167|-4.8690864178134|-4.9578737917424|-5.1104153861471|-5.2682391791286|-5.5885990492439||-5.7858085919189|-5.7858085919189|4.0615480588098|4.0615480588098|3.8257722119598|3.8257722119598|3.8257722119598||3.674191446228|2.9518794827143|2.554866068063|2.4487399044939|2.2330444591254|-2.5419580186083|-2.5419580186083|-2.5419580186083||-2.5419580186083|-2.5855088989684|-2.6316034146227|-2.6316034146227|-2.6316034146227|-2.6862260045914|-2.6940063139634||-2.6940063139634|-2.6940063139634|-2.6940063139634|-2.6940063139634|-2.6940063139634|-2.6940063139634|-2.6940063139634|-2.6940063139634|-2.6940063139634|-2.6940063139634|-2.738895815924|-2.7543287479382|-2.8220319045364|-2.8722576579319|-2.8963974141265|-2.9048860496045|-2.9720814897397|-2.9720814897397|-3.0567572993017|-3.1177365478144|-3.1177365478144|-3.1177365478144|-3.1177365478144|-3.1177365478144|-3.1232343002182|-3.1232343002182|-3.1232343002182|-3.1232343002182|-3.1602602715869|-3.2697336271493|-3.2958151714767|-3.4059058181406|-3.5643397428328|-3.6870442206919|-3.9967158828908|-4.0822163589607|-4.0822163589607|-4.0822163589607|-4.2188953922715|-4.2188953922715|-4.2188953922715|-4.2188953922715|-4.2188953922715|-4.3343281532356|-4.4281424841427|-4.5000524561522|-4.5000524561522|-4.5445024614993||-4.561052626232|-4.561052626232|-4.6235972457839|-4.6235972457839|-4.6235972457839|-4.7301081875643|-4.8659361678977|-4.8659361678977|-4.9082623939402|-5.0497358353809|-5.12192890731|-5.1776986396699|-5.2735537463194|-5.4328376379019||-5.5492639637|-5.6036266856731|-5.6271487970658|-5.6271487970658|-5.6271487970658|-5.6868322182041|-5.7314802329123|-5.8405333537062|5.0337135388638|5.0337135388638|5.0337135388638|5.0337135388638|5.0337135388638|5.0337135388638|5.0337135388638|4.8680147411851|4.7426726379546||4.7426726379546|4.6459062254845|4.6459062254845|4.6459062254845|4.6459062254845|4.6459062254845|4.6459062254845|4.6459062254845|-5.4638734604861||-5.4638734604861|-5.4638734604861|-5.4638734604861|-5.4638734604861|-5.4638734604861|-5.4638734604861|-5.4638734604861|-5.5459701778652|-5.6910782127647|-5.7928645377986|-5.9204051765724|-6.1098944647361|5.2506448025797|5.2506448025797|5.2506448025797|5.2506448025797|5.2506448025797|5.2506448025797||5.2506448025797|5.2506448025797|||5.2506448025797|5.2506448025797|5.2506448025797|5.2506448025797|5.2506448025797|5.2506448025797|5.0357119969405|5.0357119969405|5.0357119969405|5.0357119969405|5.0357119969405|4.913568939531|4.5684101203682|4.5531167784137|4.5531167784137|4.5531167784137|4.5531167784137|4.5531167784137|4.5531167784137|4.5531167784137|4.5531167784137|4.5531167784137|4.5531167784137|4.4740188959354|-5.478228340153|-5.478228340153|-5.478228340153|-5.478228340153|-5.478228340153|-5.478228340153|-5.478228340153|-5.478228340153|||-5.478228340153|-5.478228340153|-5.478228340153|-5.478228340153|-5.4974759260859|-5.498735521071|-5.498735521071|-5.5385949057923|-5.7120726206755|-5.7120726206755|-5.7120726206755|-5.7120726206755|-5.7120726206755|-5.7120726206755|-5.7120726206755|-5.942435314976|-5.942435314976|-6.0565948781292|-6.1623275342827|-6.2536974552876|-6.3211078177271|-6.3211078177271|-6.38770633644|-6.38770633644|-6.38770633644|-6.5152294735791|-6.5480326392785|-6.5822583810638|-6.8451339429332||-6.8451339429332|-6.8451339429332|-6.8451339429332|||-6.9623708665055|-7.0295936545818|-7.0295936545818|-7.0345483313102|-7.2834117177847|-7.2834117177847
09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH||13.100012706679|13.100012706679|13.100012706679|13.100012706679|13.100012706679|13.100012706679|13.100012706679|13.100012706679|13.100012706679|13.100012706679|13.100012706679|12.424458476086|11.974516763829|11.974516763829|11.3369338367|-13.394755818367|-13.394755818367|-13.394755818367|-13.394755818367|-13.394755818367|-13.394755818367|-13.541950890223|-13.8566118311|-14.203679141563|-14.203679141563|-14.203679141563|-14.498532146394|-14.833002259922|-14.833002259922|-14.909578650021|-14.909578650021|-14.909578650021|-15.12175463838|-15.453059876436|12.581432191888||12.581432191888|12.581432191888|12.581432191888|12.581432191888|12.420235880498|12.420235880498|12.420235880498||11.911373306518|10.81374806961|9.8419419880325|9.7199353239729|-10.688964266597|-10.688964266597|-10.688964266597|-10.688964266597||-10.688964266597|-10.688964266597|-10.688964266597|-10.688964266597|-10.688964266597|-10.688964266597|-10.688964266597||-10.786066690859|-10.786066690859|-11.160629554784|-11.327708315015|-11.327708315015|-11.327708315015|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.621325130461|-11.857153923258|-11.857153923258|-11.857153923258|-11.995869132894|-11.995869132894|-12.210965709573|-12.498850642185|-12.805389151022|-12.876442743538|-12.876442743538||-12.876442743538|-12.876442743538|-12.876442743538|-12.876442743538|11.198584567206|11.198584567206|11.198584567206|11.198584567206|11.198584567206|11.198584567206|11.198584567206|11.198584567206|11.198584567206|11.198584567206||11.198584567206|11.198584567206|11.198584567206|11.198584567206|11.198584567206|11.198584567206|11.198584567206|11.198584567206|11.198584567206|11.198584567206|11.198584567206|11.198584567206|11.198584567206|11.198584567206|11.198584567206|10.857315605103|10.778291128814||10.778291128814|10.569020068364|10.569020068364|10.569020068364|10.569020068364|10.569020068364|10.569020068364|10.569020068364|9.8566889097474||-11.458922389454|-11.458922389454|-11.458922389454|-11.458922389454|-11.458922389454|-11.458922389454|-11.458922389454|-11.458922389454|-11.458922389454|-11.458922389454|-11.599913653738|-11.86657021775|-12.350634026683|-12.679593377816|-13.062369052547|-13.062369052547|-13.062369052547|-13.062369052547||11.123738663695|11.123738663695|||11.123738663695|11.123738663695|11.123738663695|11.123738663695|11.123738663695|11.009709191877|-13.10723217833|-13.10723217833|-13.10723217833|-13.10723217833|-13.10723217833|-13.10723217833|-13.10723217833|-13.10723217833|-13.10723217833|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|-13.188091670476|||-13.310180273609|-13.310180273609|-13.310180273609|-13.310180273609|-13.310180273609|-13.688246974921|-13.688246974921|-14.08694104086|-14.882156307285|-15.336922538074|-15.336922538074|-15.336922538074|-15.336922538074|-15.336922538074|-15.746581381993|-15.965090189197|-16.41121181936|-17.204679218607|-17.592976746379|-17.738862869274|-17.899848696404|-18.025738500289|-18.025738500289|-18.204930595409|-18.204930595409|-18.204930595409|-18.204930595409|-18.204930595409|-18.204930595409||-18.204930595409|-18.204930595409|-18.204930595409|||-18.371033884697|-18.621148243671|-18.923497455126|-19.018093896936|-19.018093896936|-19.018093896936
09706|13875|/equities/china-railway-group|MSCI_EEM||-4.0642589008048|-4.0642589008048|-4.0642589008048|-4.077509963428|-4.1516777011145|-4.234641972779|-4.2868535418594|-4.2868535418594|-4.2868535418594|-4.2868535418594|-4.2868535418594|-4.3287260818574|-4.3980290015641|-4.4185585621719|-4.4185585621719|-4.4185585621719|-4.4185585621719|-4.4185585621719|-4.4185585621719|-4.4185585621719|-4.4185585621719|-4.4185585621719|-4.4728427732128|-4.5678306582702|-4.5678306582702|-4.6453673843028|-4.6959637804695|-4.7555154477963|-4.7789060181389|-4.8053776342204|-4.8053776342204|-4.8376415922168|-4.9240463921233|-4.9293597087097|-4.9293597087097||-4.9293597087097|-4.9293597087097|-5.4798439194573|4.2940621983329|3.8645133852207|3.7733485300501|3.7353873075335||3.6476524208749|3.4596137707725|3.2751263849486|3.2406960585106|3.0463289395955|-3.3555366650417|-3.3555366650417|-3.3555366650417||-3.3555366650417|-3.3767168163512|-3.3767168163512|-3.3767168163512|-3.3767168163512|-3.4413521156547|-3.4792801655926||-3.5208668352937|-3.5720742413043|-3.665082554976|-3.8156472101917|-3.890243508579|-3.890243508579|-3.9246974948533|-3.9246974948533|-3.9246974948533|-3.9246974948533|-3.9246974948533|-3.9246974948533|-3.9246974948533|-3.9246974948533|-3.9246974948533|-3.9246974948533|-3.9292560614048|-3.9292560614048|-3.9325066845615|-3.9585883755987|-3.9585883755987|-3.9873204650156|-3.9986893006687|-4.0199250910287|-4.0199250910287|-4.0199250910287|-4.0199250910287|-4.0199250910287|-4.0965833899715|-4.1028704640312|-4.144300513471|-4.1538691477695|-4.1538691477695|-4.1538691477695|-4.1904101721356|-4.2070497176173|-4.2070497176173|-4.4294996682276|-4.5083329615185|-4.5246703253348|-4.5246703253348|-4.545788449207|4.1109138075521|4.1109138075521|4.1109138075521|4.1109138075521|4.0972874430854|4.0972874430854||4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854||4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0972874430854|4.0514306523225|3.9512725025809||3.9512725025809|3.8764135473742|3.7493569825657|3.7493569825657|3.7493569825657|3.7493569825657|3.7493569825657|3.7493569825657|3.7493569825657||3.7493569825657|3.7493569825657|3.7420631486583|3.7081132479729|3.7081132479729|3.7081132479729|3.7081132479729|3.6945704959302|3.6711892841557|3.6187519436387|3.6187519436387|3.6115301356696|3.6115301356696|3.6115301356696|3.6115301356696|3.6115301356696|3.6115301356696|3.6115301356696||3.6115301356696|3.6115301356696|||3.592135922161|3.592135922161|3.5907065383232|3.5904629233285|3.5904629233285|3.5904629233285|3.5904629233285|3.5904629233285|3.5904629233285|3.5549823225581|3.5549823225581|3.5549823225581|3.5549823225581|3.5549823225581|3.5377581981645|3.5029545780694|3.5029545780694|3.5029545780694|3.5029545780694|3.5029545780694|3.5029545780694|3.5029545780694|3.5029545780694|3.5029545780694|3.5005051291293|3.4711168779605|3.4306854951905|3.3740949618073|3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|||3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|3.3053201333655|3.2536891319104|3.1213213048321|-3.4171341822052|-3.4171341822052|-3.4201490399466|-3.4473878671975|-3.4654309672615|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233||-3.5096835363233|-3.5096835363233|-3.5096835363233|||-3.5096835363233|-3.5096835363233|-3.5170784909445|-3.5170784909445|-3.5562379984487|-3.5562379984487
09707|943517|/equities/goldwind|MSCI_EEM||5.974113884197|5.797904481078|5.7208222311421|-6.8674693939387|-6.8674693939387|-6.8674693939387|-7.0121881296568|-7.0534687456397|-7.0534687456397|-7.0534687456397|-7.0534687456397|-7.168854044202|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.2793573208873|-7.5592858071928|-7.7093905782019||-7.7093905782019|-7.7093905782019|6.1749497049489|6.1749497049489|5.4704997134913|5.2833330976421|5.2581479403105||5.1840529014366|4.775058963751|4.6320482512747|4.6320482512747|4.5078312048685|4.4381456782831|4.3518284879805|4.2125871272751||4.1491824388313|4.1491824388313|4.1491824388313|4.1491824388313|4.1491824388313|4.1491824388313|4.1491824388313||4.1491824388313|4.1491824388313|4.1491824388313|4.1491824388313|4.1491824388313|4.1491824388313|4.1491824388313|3.9924251768112|3.8832502600352|-4.267729090592|-4.267729090592|-4.267729090592|-4.267729090592|-4.267729090592|-4.267729090592|-4.267729090592|-4.267729090592|-4.267729090592|-4.267729090592|-4.267729090592|-4.267729090592|-4.267729090592|-4.267729090592|-4.267729090592|3.7169378023385|3.7169378023385|3.7169378023385|3.7169378023385|3.7169378023385|3.7169378023385|3.5260419294833|3.3222688089476|3.2280765916093|-3.5355306296624|-3.5355306296624|-3.5355306296624|-3.5355306296624|-3.5355306296624|-3.5355306296624|-3.5355306296624|-3.5355306296624|-3.5355306296624|-3.5355306296624|-3.5355306296624|-3.5478118292796|-3.5491750537677|-3.5491750537677|-3.5491750537677||-3.5491750537677|-3.5491750537677|-3.6474167174017|-3.6565741638249|-3.6667491042952|-3.7713879572396|-3.8732088260126|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123||3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.4675906064123|3.3988690045431|3.3988690045431||3.3988690045431|3.2937434676571|3.2008259432496|3.0715135871851|3.0715135871851|3.0666816035336|3.0107574373954|2.9636194607144|2.9150060866767||2.9150060866767|2.9150060866767|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|2.8752833771746|-3.1901424369743|-3.1901424369743|-3.1901424369743||-3.1901424369743|-3.1901424369743|||-3.1901424369743|-3.2012693177252|2.8652274166144|2.8652274166144|2.8652274166144|2.8652274166144|2.8652274166144|2.8652274166144|2.8652274166144|2.8652274166144|2.8652274166144|2.8652274166144|2.8652274166144|2.7491415247428|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|-3.1052117900588|||-3.1438418733462|-3.1438418733462|-3.1438418733462|-3.1438418733462|-3.1438418733462|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1775558792284|-3.2764887440267|-3.2764887440267|-3.3760985387765|-3.4217761902239|-3.4320075311074|-3.4320075311074|-3.4489597996823|-3.4489597996823|-3.5071775737463|-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5162136031868||-3.5162136031868|-3.5162136031868|-3.5162136031868|||-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5162136031868
09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH||-3.4618403638045|-3.4618403638045|-3.4618403638045|-3.4618403638045|-3.4618403638045|-3.597600495886|-3.7367782858468|-3.7371027502124|-3.7371027502124|-3.7371027502124|-3.7371027502124|-3.8651142421369|-3.9479046334828|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.1248039934335|-4.2970042993953|-4.4177827228364||-4.5822009512005|-4.5822009512005|3.5452459863898|3.5452459863898|3.1252411532627|3.1252411532627|3.1252411532627||3.0197124004614|2.6624583138638|2.3060646866883|2.2467385238106|2.0719317137859|-2.3858227040782|-2.3858227040782|-2.3858227040782||-2.3858227040782|-2.3881362838232|-2.4387398244535|-2.4387398244535|-2.4387398244535|-2.4491553705705|-2.465728194821||-2.4925039669468|-2.4925039669468|-2.5316710627293|-2.6185445417856|-2.6185445417856|-2.6556049574189|-2.6634500146765|-2.6777222422381|-2.6844102089813|-2.6844102089813|-2.6943445675031|-2.7270495618334|-2.775950707232|-2.775950707232|-2.775950707232|-2.775950707232|-2.775950707232|-2.775950707232|-2.775950707232|-2.775950707232|-2.775950707232|-2.775950707232|-2.775950707232|-2.775950707232|-2.775950707232|-2.775950707232|-2.775950707232|-2.775950707232|-2.775950707232|-2.775950707232|-2.7827229645904|-2.8285809917644|-2.9000900104526|-2.9756555374997|-3.0976814495498|-3.0976814495498|-3.0976814495498|-3.0976814495498|-3.0976814495498|-3.0976814495498|-3.0976814495498|-3.0976814495498|-3.1246460661816|-3.1793293414947|-3.1793293414947|-3.1793293414947|-3.1793293414947|-3.1793293414947||-3.1793293414947|-3.2070326207343|-3.2783695987267|-3.2904106170384|-3.2915673157074|-3.33063039741|-3.4461802503793|-3.4461802503793|-3.4461802503793|-3.5224225941994|3.0260214043579|3.0260214043579|3.0260214043579|3.0260214043579||3.0260214043579|3.0260214043579|3.0260214043579|3.0260214043579|3.0260214043579|3.0260214043579|3.0260214043579|3.0260214043579|3.0260214043579|3.0260214043579|3.0260214043579|3.0260214043579|3.0260214043579|2.8933570730378|2.8187301807591|2.8036420988215|2.8036420988215||2.8036420988215|2.6962689345824|2.6019654876377|2.502183928135|2.4687576631031|2.4687576631031|2.4687576631031|2.4687576631031|2.3544539717639||2.3544539717639|2.3543931408949|2.2176591074277|-2.5696272955721|-2.5696272955721|-2.5696272955721|-2.5696272955721|-2.5696272955721|-2.6090303247047|-2.6094781761779|-2.6510869800397|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903||2.3110183253903|2.3110183253903|||2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.3110183253903|2.23557603525|2.1399091982445|2.1399091982445|2.1399091982445|2.1399091982445|2.1399091982445|2.1399091982445|2.1399091982445|2.1399091982445|2.1399091982445|2.1399091982445|2.1399091982445|2.0921213388003|-2.4891474278816|-2.4891474278816|-2.4891474278816|-2.4891474278816|-2.4891474278816|-2.4891474278816|-2.4891474278816|||-2.5225426896914|-2.5225426896914|-2.5225426896914|-2.5225426896914|-2.5225426896914|-2.5810324346229|-2.5810324346229|-2.5810324346229|-2.6711470987184|-2.7823857229929|-2.7860899338487|-2.7860899338487|-2.7860899338487|-2.7860899338487|-2.7860899338487|-2.8928776857326|-2.9287529915648|-3.0447256002247|-3.1519173155691|-3.1871303596393|-3.2112560976761|-3.2302844909846|-3.2303160592383|-3.261462216517|-3.3071801584525|-3.396866842725|-3.5320743020134|-3.5840902854079|-3.5840902854079||-3.5840902854079|-3.5840902854079|-3.5840902854079|||-3.5956558970471|-3.6040621364404|-3.6217357278189|-3.6531146933019|-3.6531146933019|-3.6531146933019
09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM||-29978.956092852|-29978.956092852|-29978.956092852|-29978.956092852|-29978.956092852|-29978.956092852|-29978.956092852|-29978.956092852|-29978.956092852|-29978.956092852|-29978.956092852|-31868.284547613|-32539.760608459|-33688.622898288|-34992.914331431|-35044.647322755|-35044.647322755|-35984.948501714|-35984.948501714|-35984.948501714|-35984.948501714|-35984.948501714|-35984.948501714|-35984.948501714|-35984.948501714|-35984.948501714|-35984.948501714|-35984.948501714|-36344.387224127|32214.387464316|32214.387464316|32214.387464316|32214.387464316|32214.387464316|32214.387464316|32214.387464316|32214.387464316||32125.665911897|32125.665911897|32125.665911897||32125.665911897||32125.665911897|31172.96212433|-36083.297888764|-36083.297888764|-36083.297888764|-36083.297888764|-36083.297888764|-36083.297888764||||-36083.297888764|-36083.297888764|-36083.297888764|-36083.297888764|-36106.442098627|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36280.688485341|-36650.764983713|-37261.746893472||-37261.746893472|-37360.27432608|-38514.193695645|-38526.88188405|-38857.646537833|-38932.67700663|-38932.67700663|-38932.67700663|-41186.307785144|-41259.639240919|-41259.639240919|-41461.096352427|-41461.096352427|-41461.096352427|-41748.440391585|-42598.267101761|-43853.630113068|-44833.417334352|-44833.417334352|-44833.417334352|-44833.417334352|-45812.130371502|-46730.144857224|-47091.228218795|-47091.228218795|-48081.920243106|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951|-48522.68533951||-48522.68533951|-48522.68533951|-49358.539266123|-49537.265851247|-49560.85094583|-50856.501050923|-52471.112278803|-52485.015159016|-52485.015159016|-54083.350176685|-56045.389085205|-56894.876761339|-59144.307512599|-61288.119458443|-62653.466064937||-62820.51784993|-63428.353166589|-64192.614629543|-64319.571810603|-64721.746456226|-65551.940506918||-65875.235193726|-65875.235193726||-66147.013133069|-66147.013133069|-66147.013133069|-66147.013133069|-66147.013133069|-66147.013133069|-66147.013133069|-66147.013133069|-67164.21374453|-67164.21374453|-68310.237493922|-70911.374993247|-72918.194436941|-73163.984138465||-73163.984138465|-73163.984138465|-73537.76015385|-76258.622393166|69455.803679333|69455.803679333|69455.803679333|69455.803679333|69455.803679333|69455.803679333|69455.803679333|68795.337421482|68444.819357202|68433.132619113|68321.768665572|68321.768665572|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76034.588446692|-76577.320496325|||-77185.911662583|-78204.211929115|-78204.211929115|-82904.679921239|-82930.312150618|-82930.312150618|-82930.312150618|-82930.312150618|-82930.312150618|-82930.312150618|-82930.312150618|-82930.312150618|-82930.312150618|-82930.312150618|-84001.619939035|-84001.619939035|-86962.911043372|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|||75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128|75923.65376128
09710|100132|/equities/avichina|MSCI_EEM||-4.2959040603456|-4.2993261192828|-4.2993261192828|-4.3064735172622|-4.3333039414477|-4.427004471045|-4.5438938434712|-4.5943266214919|-4.6175849638594|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.6698454198842|-4.727606064479|-4.9106734531902|-5.0496371871656||-5.1557079958061|-5.2774535734499|4.1040696029501|4.1040696029501|3.5815014451397|3.5815014451397|3.5815014451397||3.4216683009877|3.2490759005827|3.0523065450768|-3.3432850740846|-3.3432850740846|-3.3432850740846|-3.3432850740846|-3.3432850740846||-3.3432850740846|-3.3432850740846|-3.3758723098366|-3.3793026030427|-3.3797807097838|-3.4314231210733|-3.4660256100787||-3.5433617910957|-3.6031797419229|-3.6329775000324|-3.6510861344591|-3.6514643734198|-3.6514643734198|-3.7266271716468|-3.7823634286845|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705|3.4622421777705|3.4299892524605|3.4299892524605|3.4299892524605|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779|-3.7359893808779||-3.7359893808779|-3.7359893808779|-3.7910993375179|-3.8508016594394|-3.8508016594394|-3.9429989928447|-3.9429989928447|-3.9429989928447|-3.9429989928447|-3.9429989928447|-3.9679236941531|-3.9679236941531|-3.9679236941531|-3.9679236941531||-3.9679236941531|-3.9679236941531|-3.9679236941531|-3.9679236941531|-3.9679236941531|-3.9679236941531|-3.9679236941531|-4.0182486698578|3.5482353459683|3.5482353459683|3.5482353459683|3.5482353459683|3.5482353459683|3.5482353459683|3.5482353459683|3.5482353459683|3.5482353459683||3.5482353459683|3.4335948903127|3.4078830964878|3.2759811886499|3.1905346588238|3.1667051664043|3.1506240862239|3.1506240862239|3.1506240862239||3.1506240862239|3.1506240862239|3.1123599760652|3.0298445481857|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303|-3.3147983435303||-3.3607030875516|-3.3607030875516|||-3.3607030875516|-3.3607030875516|-3.4341146291441|3.0747991054707|3.0747991054707|3.0747991054707|3.0747991054707|3.0747991054707|3.0747991054707|3.0747991054707|3.0747991054707|3.0747991054707|2.9953323436504|2.9442581813341|2.9230237867588|2.9230237867588|2.9230237867588|2.9230237867588|2.9230237867588|2.9230237867588|2.9230237867588|2.9230237867588|2.9230237867588|2.9105819625053|2.8839799477429|2.859422148794|2.8404690309035|2.7816321500658|2.7762126270782|2.7762126270782|-3.1200554139944|-3.1200554139944|||-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.153395031065|-3.2202408085269|-3.2202408085269|-3.2241564735221|-3.3346182223213|-3.3812425794483|-3.4236027733353|-3.4441393044588|-3.4441393044588|-3.4840459451194|-3.4840459451194|-3.4840459451194|-3.4840459451194|-3.4840459451194|-3.4840459451194||-3.4840459451194|-3.4840459451194|-3.4840459451194|||-3.4840459451194|-3.4840459451194|-3.5015999678618|-3.5015999678618|-3.5240962908063|-3.5240962908063
09711|980622|/equities/krungthai-card-be|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||1.2437098664423|1.2339230063385|1.2339230063385|1.2339230063385|1.2265811234521|1.2178679207748|1.2070754744152|1.2011949726321|1.1885499764789|1.1728333156759|1.1573530193355|1.1573530193355|1.1573530193355|1.1573530193355|1.1353922415869|-1.1295641606498|-1.1328490647396|-1.1364989581727|1.1003099381896|1.1003099381896|1.0997888180914|1.0842098100651|1.077481244286|1.077481244286|1.0516458465878|1.0440509401233|1.0300565453007|1.0272850892758|1.0034912057995|1.0034912057995|1.0034912057995|0.99949353672597|0.99949353672597|0.99949353672597|0.99949353672597|-1.0294523963034|-1.0294523963034|1.0018488570128|1.0018488570128|0.99760984536393|0.99569116841108|0.99569116841108|0.9929901892427|0.98498910604621|0.97165322670113|0.97165322670113|0.97088336138485|0.97088336138485|0.97088336138485|0.97088336138485|0.97088336138485|-1.0068986630685|-1.0068986630685|-1.0068986630685|-1.0121096346386|-1.0167884797529|-1.0269871917782|-1.0319302112325|-1.0521446632526|-1.0679385051884|-1.0800475409195|-1.0800475409195|-1.0839417169011|-1.0960463494633|-1.0983848406842|-1.1142590759129|-1.1142590759129|-1.1142590759129|-1.1236211522785|-1.1345790739818|-1.1367545255868|-1.1377869666147|-1.1377869666147|-1.1377869666147|-1.1377869666147|-1.1553188364293|1.117373895682|1.117373895682|1.117373895682|1.117373895682|1.117373895682|1.117373895682|1.117373895682|1.117373895682|-1.1159226518699|-1.1159226518699|-1.1159226518699|-1.1159226518699|-1.1159226518699|1.0840053077848|1.0840053077848|1.0840053077848|1.0840053077848|1.083894782189|1.0721876264811|-1.109007807954|-1.109007807954|-1.109007807954|-1.109007807954|-1.109007807954|-1.109007807954|-1.109007807954|-1.109007807954|-1.109007807954|-1.109007807954||-1.109007807954|-1.109007807954|-1.109007807954|-1.1200086633186|-1.1260600712835|-1.1260600712835|-1.1411778426765|-1.1451976008546|-1.1641945553576|-1.1641945553576|1.1514211546017|1.1514211546017|1.1514211546017|1.1514211546017|1.1514211546017|1.1260235056429|-1.1660849534639|-1.1662055080873|-1.1663394576689|-1.171488285769|1.1370736097426|||1.1370736097426|1.1370736097426|-1.1676959356632|-1.1740546812931|-1.1740546812931|-1.1740546812931|-1.1740546812931|-1.1740546812931|-1.1878385268229|-1.1903761451529|1.1540264084288|1.1511404596378|1.1229338737119|1.1177043088927|1.1107825712643|1.104953620254|1.104953620254|-1.1346922280424|-1.1346922280424|-1.1346922280424|-1.1346922280424|-1.1346922280424|-1.1346922280424|-1.1346922280424|-1.1346922280424|-1.1346922280424|-1.1346922280424|-1.1346922280424|-1.1357928752449|-1.1357928752449|-1.146436519043|-1.1604850100326|1.1277515361424|1.1277515361424|1.1277515361424|1.1277515361424|1.1277515361424|-1.1673440553858|-1.1673440553858|-1.1673440553858|-1.1673440553858|1.1379702397685|1.1379702397685|1.1360780473662|1.11619785054|-1.1333568615151|-1.1333568615151|-1.1333568615151|-1.1381742868636|-1.1413047615923|-1.1447830668464|-1.1536478456938|-1.1679420401745|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161||-1.181590252161|-1.185100282828|-1.194000312134|||1.1721805646968|1.1721805646968|1.1721805646968|1.1721805646968|1.1721805646968|1.1679784009801
09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER||-13.190053815137||-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.190053815137|-13.644226836375|-13.785279608572|-13.785279608572|-14.080283124756|-14.080283124756|-14.147470223494|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.894377616612|12.883429715946|12.883429715946|12.883429715946|12.804366215418|12.556517451284|12.454414307274|12.164926779709|12.108252009244|12.075001725986|11.915002197507|11.90278071445|11.90278071445|11.765312025744|-13.144653953209|-13.144653953209|-13.144653953209|-13.204874716037|-13.204874716037|-13.204874716037|-13.204874716037|-13.365138700531||-13.811265127445|-13.904739053806|-13.962988279219|-14.278098263074|-14.619553581133|-14.814225849459|-14.860250880265|-15.125278713464|-15.323754048082|-15.759837971498|-15.896111063065|-15.896111063065|-15.896111063065|-15.896111063065|-15.896111063065|-15.896111063065|-16.015679575671|-16.022262235386|-16.022262235386|-16.022262235386|-16.787513463478|-16.97890437177|-17.111610360244|-17.111610360244|-17.372215792446|-17.372215792446|-17.372215792446|-17.461376439531|-17.461376439531|-17.70875232639|-17.828613206436|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992||16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992||16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992|16.317135757992||16.317135757992|16.317135757992|16.317135757992|16.317135757992|15.732374132551|15.581885433564|15.581885433564|15.581885433564|15.581885433564|15.581885433564|15.581885433564|15.416539934355|15.210020596636|15.210020596636|15.210020596636|15.210020596636|15.210020596636|15.210020596636|15.210020596636|15.210020596636|15.098076986883|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.289973679258|-17.564970536445||15.532107049798|15.532107049798|15.532107049798|15.532107049798|15.532107049798|15.532107049798|15.532107049798|15.532107049798|15.532107049798|15.532107049798|15.3194529355|15.3194529355|14.970743651796|14.970743651796|14.67281661849|14.67281661849|14.540907339043|14.433674445623|14.256883321985|14.256883321985|14.256883321985|14.256883321985|14.256883321985|14.104283740471|14.104283740471|14.075981500045|14.075981500045|14.075981500045||14.075981500045|14.075981500045|14.075981500045|14.075981500045|14.075981500045|14.009434984051|14.009434984051|14.009434984051|14.009434984051|14.009434984051|14.009434984051|14.009434984051|13.822376770361|13.822376770361|13.822376770361|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385||13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385||13.511605875385|13.511605875385|13.424512378255|13.172200687481||13.172200687481|12.877444858632|12.43988855159|11.629343009389|11.045380513311|9.880423087147
09713|13212|/equities/qa-elec---wate|MSCI_EEM||15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|15.626631491484|||15.626631491484|15.626631491484|15.624590601194|15.616160315335|15.616160315335|15.496845212314|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.414838158971|15.407598164221|15.363998097998|15.319997543342|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.277043057899|15.181714748255|15.052461066634|14.959956821237|14.893840719631|14.878855435678|14.878855435678|14.878855435678|14.845395159533|14.70838879927|-15.551580514105|-15.551580514105|-15.551580514105|-15.551580514105|-15.551580514105|-15.551580514105|-15.871755959361|-15.922506519787|-15.957828163649|-15.957828163649|-15.957828163649|-15.957828163649|-15.957828163649|15.174425343968|15.174425343968|15.174425343968|15.174425343968|15.174425343968|15.174425343968|15.174425343968|15.174425343968|15.174425343968|15.125364537071|15.125364537071|15.125364537071|15.063738711488|15.054709469623|15.038955189472|15.038955189472|15.038955189472|15.038955189472|15.038955189472|14.967727742466|14.675809102889|14.665343237846|-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401||||-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401|-15.322907590401|-15.343342497923|-15.343342497923|-15.371491382495|-15.530545974192|-15.597591435751|-15.597591435751|-15.597591435751|-15.597591435751|-15.597591435751|-15.597591435751|-15.597591435751|-15.597591435751|-15.597591435751|-15.597591435751|-15.597591435751|-15.74232370306|-15.83647004155|-15.939411704051|-16.069346286972|-16.097094179328|-16.097094179328|-16.168438356381|-16.268264524651|-16.340849709194|-16.528721835526|-16.711357781525|-16.748175512018|-16.760194551351|-16.791868929067|-16.791868929067|-16.791868929067|-16.791868929067|-16.791868929067||||-16.901917455181|-16.901917455181|-16.901917455181|-16.907561075698|-16.907561075698|-16.907561075698|-16.907561075698|-16.932290249412|-16.959211540824|-17.039679845843|-17.185199985541|-17.208368578779|-17.208368578779|-17.208368578779|-17.361106440217|-17.361106440217|-17.361106440217|-17.361106440217|-17.573451303543|-17.654945663944|-17.817717768897|-18.028643510701|-18.028643510701|-18.028643510701|-18.028643510701|-18.028643510701||-18.028643510701|-18.028643510701|-18.028643510701|-18.028643510701|-18.028643510701|-18.028643510701|-18.028643510701|-18.028643510701|-18.028643510701|-18.028643510701|-18.094048073956|-18.178941783054||-18.222157752893|-18.280731294311|-18.405255546182|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725|17.216662770725||17.13588135393|17.13588135393|17.13588135393|17.004868747477|16.784853990082|16.618810325132|16.618810325132|16.618810325132|16.618810325132||
09714|943455|/equities/travelsky-tech|MSCI_EEM||-11.185029046384|-11.185029046384|-11.185029046384|-11.217810066373|-11.334788437056|-11.475320784436|-11.617023009047|-11.662744932686|-11.662744932686|-11.736383364503|-11.798203863374|-12.06911581277|-12.285684196144|-12.561765957705|-12.561765957705|-12.561765957705|-12.561765957705|-12.561765957705|-12.561765957705|-12.561765957705|-12.561765957705|-12.561765957705|-12.633073383826|-12.738508557447|-12.738508557447|-12.738508557447|-12.825009662981|-13.230011073611|-13.386679534406|-13.525691558919|-13.525691558919|-13.525691558919|11.067400082043|11.067400082043|11.067400082043||11.067400082043|11.067400082043|11.067400082043|11.067400082043|10.536117541844|10.536117541844|10.536117541844||10.127908322606|9.6032320099775|8.7952574709724|8.6958414691103|8.44061746817|8.44061746817|8.44061746817|8.44061746817||8.44061746817|8.44061746817|8.44061746817|8.44061746817|8.44061746817|8.44061746817|8.44061746817||8.44061746817|8.44061746817|8.44061746817|8.44061746817|8.44061746817|7.8851998700847|-9.0322004868027|-9.0573603857032|-9.0573603857032|-9.0573603857032|-9.2142891606216|-9.2828401858928|-9.2828401858928|-9.2828401858928|-9.2828401858928|-9.2828401858928|-9.2828401858928|-9.3453781665831|-9.3798334996352|-9.3798334996352|-9.3798334996352|-9.3798334996352|-9.3798334996352|-9.3798334996352|-9.5575927540605|-9.6165472799619|-9.6165472799619|-9.6165472799619|-9.8467188735891|-9.8691314481021|-9.9190350928043|-10.225594882406|-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384|-10.285683870384||-10.526315477236|-10.728684189964|-10.977982895296|-11.042323886515|-11.042323886515|-11.333693569635|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221||10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|10.027735383221|9.9463724636465|9.7726366280879||9.6940400069914|9.6333777050135|9.3648647842537|9.2189543771518|9.2189543771518|9.2189543771518|9.2189543771518|9.2189543771518|9.2189543771518||9.2189543771518|9.2189543771518|9.1688376585392|8.870931060198|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491|8.6241632082491||8.6241632082491|8.6241632082491|||8.4595097928805|8.4595097928805|8.4595097928805|8.4595097928805|8.4595097928805|8.4595097928805|8.0661215682342|8.037357743086|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|8.0308351337385|-9.3742414835067|-9.3742414835067|-9.3742414835067|-9.3742414835067|-9.3742414835067|-9.3742414835067|-9.3742414835067|-9.3742414835067|-9.3742414835067|-9.415421183091|-9.415421183091|||-9.6357573775294|-9.6357573775294|-9.6357573775294|-9.6357573775294|-9.6357573775294|-9.9178156579967|-9.9178156579967|-9.9178156579967|-9.9540984084782|-9.9540984084782|-9.9540984084782|-9.9540984084782|-9.9540984084782|-9.9540984084782|-9.9540984084782|-10.672332173208|-11.334813415584|-12.907014541689|-13.625068761384|-13.625068761384|-13.625068761384|-13.625068761384|-13.625068761384|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601||12.423665696601|12.423665696601|12.423665696601|||12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601
09715|13200|/equities/barwa-real-est|MSCI_EEM||-2.8972533959272|-2.90983693005|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|||2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7759056871682|2.7579508165022|2.7138331840018|2.7138331840018|2.7138331840018|2.7138331840018|2.7138331840018|2.7138331840018|2.7138331840018|2.7138331840018|2.7138331840018|2.7070677149673|2.7070677149673|2.7070677149673|2.7070677149673|2.7070677149673|2.6971307052925|2.6757564162496|2.6663402953946|2.6522967819328|2.6522967819328|2.6426631084145|2.6257924493884|2.609880480141|2.5873671471747|-2.684189858146|-2.684189858146|-2.684189858146|-2.684189858146|-2.684189858146|-2.684189858146|-2.703544301134|-2.7062830252187|-2.7062830252187|-2.7386477967916|-2.7483308470711|-2.7484232359976|-2.7691368851231|-2.7716521193768|-2.795946842011|-2.8318298586829|-2.8445886383039|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8446549787438|-2.8485610633334|-2.8562345537036|-2.8674828114873|-2.8679809242228|-2.8794788684822|-2.8837543423945|-2.8925603822398|-2.9086783015648|-2.9110868202226|-2.9554299366228|-2.9682554152003|-2.9708949621509||||-3.000772190976|-3.0281915144654|-3.0450545188824|-3.0450545188824|-3.0450545188824|-3.0450545188824|-3.0450545188824|-3.0450545188824|-3.0450545188824|-3.0554494722066|-3.0708328732051|2.8364664573851|2.8364664573851|2.8364664573851|2.8364664573851|2.8364664573851|2.8364664573851|2.8364664573851|2.8364664573851|2.8364664573851|2.8235184108088|2.7794043415946|2.7794043415946|2.7794043415946|2.7794043415946|2.7695604688771|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.7283712077616|2.6947792724913|-2.9065712215143|-2.9065712215143|-2.9065712215143||||-2.9065712215143|-2.9065712215143|-2.9065712215143|-2.9065712215143|-2.9065712215143|-2.9065712215143|-2.9195790425095|-2.9653655704693|-2.987961815114|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-2.9996307378633|-3.0316452456429|2.9572399688298|2.9572399688298||2.9572399688298|2.9572399688298|2.8946554873314|2.8750993334618|2.8750993334618|2.8750712260742|2.8750712260742|2.8750712260742|2.8704681115172|2.8209646097843|-2.945827744512|-2.945827744512||-2.945827744512|-2.945827744512|-2.945827744512|-2.945827744512|-2.945827744512|-2.945827744512|-2.9762289333094|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.8115032322423|2.7960591456643|2.7949545407021|2.7894499891325|2.7894499891325|2.7894499891325|2.7894499891325|2.7894499891325|2.7894499891325|2.7894499891325|2.7894499891325||2.7894499891325|2.7430555548187|2.7158394219606|2.7083215715851|2.6973572442229|2.683397009339|2.677119681823|2.677119681823|2.6455218235517||
09716|1075456|/equities/muangthai-capital|MSCI_EEM||-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-51.753826635353|-52.309807372615|-52.747008191794|-52.816120213105|-54.104588769691|49.445074505826|49.445074505826|49.445074505826|49.445074505826|49.445074505826|49.445074505826|49.445074505826|49.445074505826|49.445074505826||49.445074505826|49.445074505826|49.445074505826|49.445074505826|47.730638339807|-52.304748285413||-52.304748285413|-52.304748285413|-52.304748285413|-52.304748285413|-52.304748285413|-52.304748285413|-52.921942539348|-53.390935130845|-53.390935130845|-53.390935130845|-53.390935130845|-54.045483478717|-54.175537198574|49.165257280027|49.165257280027|49.165257280027|49.165257280027|48.489174755585|47.724083061762|46.901758957513|46.029732175014|45.060813527794|44.678928021665|44.678928021665|44.678928021665|43.671031135183|42.092812372426|40.566922837167|40.566922837167|40.566922837167|40.566922837167|40.566922837167|40.566922837167|40.566922837167|40.566922837167|40.566922837167|40.11602537463|39.378917082923|39.212685647692|38.458539608546|37.983272933708|-42.475212037734|-42.475212037734|-42.475212037734||-42.475212037734|-42.475212037734|-42.475212037734|-42.475212037734|-42.475212037734|-42.475212037734|-42.475212037734|-42.475212037734|-42.475212037734||-42.475212037734|-42.475212037734|-42.972457819705|-43.705508688561||-44.242231876179|-44.394146529088|-44.812940587875|-45.065358750463|-45.065358750463|-45.642065278292|-45.796739198103|-46.144002246915|-46.144002246915|-46.144002246915|-46.144002246915|-46.144002246915|-46.144002246915|-46.423891385461|-46.672742596119|-46.672742596119|-46.672742596119|-46.672742596119|-46.672742596119|-46.672742596119|-46.672742596119|-46.672742596119|-46.672742596119|-46.672742596119|-46.672742596119|-47.122491773466|-47.330236757365|-47.330236757365|-47.630818619294|-47.798131799216|-47.825094191763|-47.825094191763|-47.825094191763|-47.825094191763||44.195108776287|44.195108776287|44.195108776287|44.195108776287|44.195108776287|44.195108776287|44.195108776287||44.195108776287|44.195108776287|44.195108776287|44.195108776287|44.195108776287|44.195108776287|44.195108776287|44.195108776287|43.294887378133|43.294887378133|-46.299725377558||-46.299725377558|-46.299725377558||-46.299725377558|-46.299725377558|-46.299725377558|-46.299725377558|-46.299725377558|-46.299725377558|-46.299725377558|-46.299725377558|-46.701821453776|-46.701821453776||||-48.279801615306|44.276079325752|44.276079325752||44.276079325752|44.276079325752|44.276079325752|44.276079325752|44.276079325752|44.276079325752|44.276079325752|44.276079325752|44.276079325752|44.276079325752|44.276079325752|44.276079325752|43.917865917503|43.773599898152|43.773599898152|43.258024551648|43.258024551648|43.258024551648|43.209738753976|43.209738753976|43.209738753976|42.898614693817|42.898614693817|42.898614693817|42.898614693817|42.898614693817|42.898614693817|42.898614693817|42.898614693817||42.898614693817|42.898614693817|42.898614693817|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-46.263645456426|-46.904050507139|-47.018389452377|42.309210558791|42.309210558791|42.309210558791|42.309210558791|42.086182366624|42.086182366624|42.086182366624|42.086182366624|42.086182366624|42.086182366624|42.086182366624|41.927864767607|||41.927864767607|41.927864767607|41.927864767607|41.927864767607|41.419849741786|40.938721935317|40.842897030614|40.842897030614|40.842897030614|40.823067415104
09717|1052239|/equities/zhongan-online|MSCI_EEM||-14.328853360784|-14.328853360784|-14.328853360784|-14.328853360784|-14.625392534084|-15.309325008202|-15.571447544857|-15.571447544857|-15.571447544857|-15.711608707423|-15.737342794201|-16.028158302066|-16.206391631421|-16.206391631421|-16.206391631421|-16.206391631421|-16.206391631421|-16.206391631421|-16.206391631421|-16.206391631421|-16.567101702487|-16.852334907095|-16.907039035735|-17.089002734964|-17.089002734964|-17.089002734964|-17.089002734964|-17.525559035213|-17.761732409698|-18.028645467995|-18.028645467995|-18.028645467995|-18.289605882696|-18.794006483347|-19.204451552796||-20.150501771953|-20.991669120817|15.257817115277|15.257817115277|14.321395372944|14.321395372944|14.321395372944||12.798216792828|10.79690744798|9.6987862313306|-10.734716624454|-10.734716624454|-10.734716624454|-10.734716624454|-10.734716624454||-10.734716624454|-10.734716624454|-10.822183390152|-10.822183390152|-10.822183390152|-10.971314822845|-11.052572103797||-11.300335697258|-11.300335697258|-11.534261972732|-11.740846880086|-12.058162591863|-12.097403471126|-13.171559325472|-13.476253787207|-13.476253787207|-13.476253787207|-13.508059757206|-13.681177847091|-13.752838247884|-13.752838247884|-13.752838247884|-13.752838247884|-13.752838247884|-13.752838247884|-13.752838247884|-13.752838247884|-13.752838247884|-13.752838247884|-13.752838247884|-13.752838247884|-13.752838247884|-13.752838247884|-13.752838247884|-13.752838247884|-13.752838247884|-13.752838247884|-13.752838247884|-13.907597614515|-14.127330542922|-14.238145246903|-14.351972862919|-14.351972862919|-14.351972862919|-14.351972862919|-14.351972862919|-14.351972862919|-14.351972862919|-14.351972862919|-14.351972862919|-14.522192103818|12.844145506148|12.844145506148|12.844145506148|12.844145506148||12.844145506148|12.844145506148|12.844145506148|12.844145506148|12.844145506148|12.844145506148|12.844145506148|12.679050199991|-14.813239929398|-14.813239929398|-14.813239929398|-14.813239929398|-14.813239929398|-14.813239929398||-15.13915535843|-15.388587420806|-15.388587420806|-15.562823323096|-15.562823323096|-15.772026039588|13.430916908312|13.430916908312|13.430916908312|13.430916908312|13.430916908312|13.430916908312|13.430916908312|13.430916908312|13.430916908312|13.176758656351|13.176758656351||13.176758656351|12.879732009933|12.645258291082|12.370373387548|12.370373387548|12.370373387548|12.370373387548|12.32485913724|11.39821555839||-13.710095944307|-13.710095944307|-13.710095944307|-13.710095944307|-13.710095944307|-13.710095944307|-13.710095944307|-13.864550712265|11.907652498529|11.907652498529|11.907652498529|11.907652498529|11.907652498529|11.907652498529|11.907652498529|11.907652498529|11.907652498529|11.907652498529||11.588502805813|-13.469080219115|||-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.469080219115|-13.656756305523|-13.748618443617|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|||-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-14.332969878289|-14.332969878289|-14.516632899281|-15.008294284622|-15.008294284622|-15.008294284622|-15.008294284622|-15.008294284622|-15.008294284622|-15.428104864535|-15.970116494958|-16.453462572963|-17.11162537565|-17.760694916934|-17.815216205617|-18.150240313234|-18.397581037698|-18.397581037698|-18.531036433847|-18.531036433847|-18.531036433847|-18.531036433847|-18.531036433847|-18.531036433847||-18.531036433847|-18.531036433847|-18.531036433847|||-18.780040910146|-18.981155689449|-19.379061813587|-19.704513465292|-20.431681539093|-20.690975545661
09718|943563|/equities/innovationpay|MSCI_EEM||-0.11665745304123|-0.11665745304123|-0.11665745304123|-0.11665745304123|-0.11728605918967|-0.12192895379755|-0.12686550125582|-0.13168389010874|-0.13225987631908|-0.13508638975342|-0.13508638975342|-0.13508638975342|-0.13508638975342|-0.13583470780458|-0.13583470780458|-0.13583470780458|-0.13583470780458|-0.13583470780458|-0.13583470780458|-0.13583470780458|-0.14048300530409|-0.14381445318897|-0.1471827242158|-0.15033052231698|-0.15033052231698|-0.15375613962974|-0.15745126602677|-0.16261251889035|-0.16345835253446|-0.16550465063908|-0.16550465063908|-0.16550465063908|-0.16550465063908|-0.17044961354973|0.11142909609202||0.11142909609202|0.11142909609202|0.11142909609202|0.11142909609202|0.098659381367579|0.098659381367579|0.092121529190425||0.08124614587943|0.073662382932948|0.068624868379088|0.068305408525302|0.063839344865562|0.062425114581101|0.062425114581101|0.06065145681976||0.06065145681976|0.06065145681976|0.06065145681976|0.06065145681976|0.06065145681976|0.06065145681976|0.06065145681976||0.06065145681976|0.06065145681976|0.06065145681976|0.060557174055428|0.059952418140403|0.059910389384652|0.059910389384652|0.057511543621651|0.055679489909528|-0.064765263532219|-0.064765263532219|-0.064765263532219|-0.064765263532219|-0.064765263532219|-0.064765263532219|-0.064765263532219|-0.064765263532219|-0.064765263532219|-0.064765263532219|-0.064765263532219|-0.064765263532219|-0.064765263532219|-0.064765263532219|-0.064765263532219|-0.065476928955173|-0.065476928955173|-0.065476928955173|-0.065476928955173|-0.068471517673987|-0.068471517673987|-0.069968353418136|-0.071631503831042|-0.073923892009801|-0.074248769883257|-0.0757764106039|-0.077307120108362|-0.078674581060533|-0.079082868755665|-0.080196189923729|-0.080196189923729|-0.080196189923729|-0.080196189923729|-0.080884652881322|-0.082927390020752|-0.084197102549627|-0.086329752403596|-0.086329752403596|-0.087366393675518||-0.088250120964948|-0.088250120964948|-0.088250120964948|-0.088250120964948|-0.088250120964948|-0.089277910123603|-0.093142120021731|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304||0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.080686486521304|0.079873873551617|0.079677620646552||0.079677620646552|0.077940464413315|0.077940464413315|0.077940464413315|0.077940464413315|0.077940464413315|0.077940464413315|0.073433848328229|0.071926498006713||0.069958642083348|0.069958642083348|0.064287378095853|-0.081890750486728|-0.081890750486728|-0.081890750486728|-0.081890750486728|-0.083989722650445|-0.084814469152882|-0.084814469152882|-0.084904965437341|-0.086838846462623|-0.090209832409636|-0.090455368155259|-0.091005965646792|-0.091731092189265|-0.091731092189265|-0.091731092189265||-0.092312325459403|-0.095235915147241|||-0.095373238996197|-0.095525821050593|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097078116014094|-0.097142349679702|||-0.098008679479255|-0.098008679479255|-0.098008679479255|-0.098008679479255|-0.098008679479255|-0.10030084038026|-0.10030084038026|-0.10094537720356|-0.10366152955728|-0.10856359163562|-0.10856359163562|-0.10856359163562|-0.10856359163562|-0.10856359163562|-0.1086262088919|-0.11180690020922|-0.11372988688287|-0.11636654265321|-0.12151837862307|-0.12507597761876|-0.12685306235384|-0.12685306235384|-0.12739229590508|0.10259397863526|0.10259397863526|0.10259397863526|0.10259397863526|0.10259397863526|0.10259397863526||0.10259397863526|0.093271088839446|-0.1140616199414|||-0.1140616199414|-0.1140616199414|-0.1140616199414|-0.1140616199414|-0.1140616199414|-0.1140616199414
09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH||-11.290842463253||-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.290842463253|-11.798713606461|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-11.854604765307|-12.261413713937|-12.261413713937|10.521727579256|10.521727579256|10.521727579256|10.521727579256|10.521727579256|10.521727579256|10.521727579256|10.521727579256|10.521727579256|10.521727579256|10.521727579256|9.3770401249942|9.3770401249942|7.6907903366394|7.6907903366394|-8.2409884563588|-8.2409884563588|-8.2409884563588|-8.2409884563588|-8.2409884563588|-8.2409884563588|-8.41915410001|-8.4621157164807|-8.4659618266683|-8.5155393233836|-8.5155393233836|-8.7797656446629|-8.8941846059355|-8.9198568454241|-8.9198568454241||-9.0165076643068|-9.1450085805344|-9.2216761825799|-9.5040843484931|-9.587038039955|-9.7805981103938|-9.924275392113|-10.016694856814|-10.086327898426|-10.263516030329|-10.263516030329|-10.263516030329|-10.263516030329|-10.263516030329|-10.263516030329|-10.263516030329|-10.263516030329|-10.263516030329|-10.263516030329|-10.263516030329|-10.263516030329|-10.980573426372|-11.2407907064|-11.2407907064|-11.2407907064|-11.2407907064|-11.2407907064|-11.2407907064|-11.2407907064|-11.2407907064|-11.2407907064|-11.2407907064|-11.2407907064|-11.379211802752|-11.65285268282|-11.65285268282|-11.65285268282|-11.65285268282|-11.65285268282|-11.65285268282|-11.65285268282||-11.65285268282|-11.65285268282|-11.65285268282|-11.65285268282|-11.65285268282|-11.65285268282|-11.65285268282|-11.65285268282|-11.65285268282|-11.969925664219||-11.969925664219|-11.969925664219|-11.969925664219|-11.969925664219|-11.969925664219|-12.180839881139|-12.385799788586|-12.388510491177|-12.536031836988|-12.536031836988|-12.885035164623|-13.113927928903|-13.28797535576|-13.432103552303|-13.432103552303|-13.432103552303||-13.501781690873|-13.884474274091|11.833388008745|11.833388008745|11.833388008745|11.833388008745|11.833388008745|11.833388008745|11.833388008745|11.833388008745|11.816372664143|11.816372664143|11.816372664143|11.816372664143|11.816372664143|11.816372664143|11.816372664143|11.816372664143|11.816372664143|11.816372664143|11.816372664143|10.988958658299|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.516745730684|-12.599439855467|-12.814449876513|-12.814449876513|-12.814449876513|-12.814449876513||-12.814449876513|-12.814449876513|-13.111888772874|-13.455709650151|-13.623114147293|-13.623114147293|-13.623114147293|-13.623114147293|-13.998737536655|-14.431530069887|-14.431530069887|-14.431530069887|-14.431530069887|-14.431530069887|-14.431530069887|-14.742255289885|-15.418617018431|12.698099067789|12.698099067789|12.698099067789|12.698099067789|12.698099067789|12.698099067789|12.698099067789|12.698099067789|12.698099067789|12.698099067789|12.698099067789||12.698099067789|12.698099067789|12.698099067789|12.020387414408|11.953764177376|11.201404758089|10.949060594366|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|10.900596664772|10.900596664772|10.900596664772|10.900596664772||10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772||10.900596664772|10.900596664772|10.900596664772|10.900596664772||10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772
09720|50044|/equities/hopson-dev-hol|MSCI_EEM||-3.6145048972761|-3.6249442493959|-3.6249442493959|-3.6649379902464|-3.7082643700288|-3.8536269215132|-3.9906966848931|-4.0707740037266|-4.1525267063052|-4.1528074011174|-4.1986748493344|-4.2651942214072|-4.3113270027439|-4.3457098671817|-4.3457098671817|-4.3457098671817|-4.3457098671817|-4.3457098671817|-4.3457098671817|-4.3457098671817|-4.3457098671817|-4.3457098671817|-4.3457098671817|-4.4593949579191|-4.4593949579191|-4.5465499717871|-4.6100555745407|-4.8189506759957|-4.9371673520754|-5.0846303101326|-5.2168114048403|-5.369026508616|-5.369026508616|-5.3839183413172|-5.703798104567||-5.7625534150807|-5.9450593230689|-6.4322879841553|4.2449863274985|4.2449863274985|4.2449863274985|4.2449863274985||3.6988736744383|2.8448597187973|2.4915106821035|2.4583451535939|-2.7023271788641|-2.7023271788641|-2.7023271788641|-2.7023271788641||-2.7023271788641|-2.7103634796191|-2.7689673088275|-2.7689673088275|-2.8066303357242|-2.8723671287031|-2.8800945222072||-2.8800945222072|-2.8800945222072|-2.8800945222072|-2.8800945222072|-2.8800945222072|-2.8800945222072|-2.9528827998034|-3.0043141944532|-3.0106348588295|-3.0106348588295|-3.0779277035734|-3.096030706514|-3.1225219307447|-3.1225219307447|-3.1225219307447|-3.1225219307447|-3.1429204989422|-3.1429204989422|-3.1429204989422|-3.1429204989422|-3.1429204989422|-3.1429204989422|-3.1860226844139|-3.1933586039352|-3.2115095631069|-3.23940274126|-3.23940274126|-3.23940274126|-3.2887808018997|-3.3164231174604|-3.3221368252587|-3.3723742365121|-3.4726381036175|-3.5129312643886|-3.6193681171073|-3.6754089119847|-3.6871210737157|-3.6929121992244|-3.7108673309775|-3.7108673309775|-3.7108673309775|-3.7254081540076|-3.7537868346074|-3.7819852525767|-3.8501253207263|-3.8501253207263|-3.8501253207263|-3.8501253207263||-3.8501253207263|-3.8662504972945|-3.8830560381689|-3.8880936402202|-3.8880936402202|-3.9074612730963|-3.9074612730963|-3.9512485744314|-3.9512485744314|-3.9874983365621|-4.0255536299376|-4.0306151025194|-4.0556833868444|-4.0818703710172||-4.1354115604398|-4.1687906317178|-4.2303229098258|-4.2636921411021|-4.2746579785329|-4.3479534143852|3.8357893093842|3.8357893093842|3.8357893093842|3.8357893093842|3.8357893093842|3.8357893093842|3.8357893093842|3.8357893093842|3.8357893093842|3.740877057051|3.5443080144186||3.525167016623|3.525167016623|3.525167016623|3.525167016623|3.525167016623|3.525167016623|3.525167016623|3.525167016623|3.4385190323962||3.4161345801694|3.4161345801694|-3.6480513873459|-3.6480513873459|-3.6480513873459|-3.6480513873459|-3.6693843017832|-3.6693843017832|-3.6737602828626|-3.6870496183124|-3.6870496183124|-3.690055082185|-3.7240802981026|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019||3.4494280429019|3.4494280429019|||3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4494280429019|3.4104754628223|3.3713581789405|3.3713581789405|3.3713581789405|3.3713581789405|-3.9421175806069|-3.9421175806069|||-3.9421175806069|-3.9421175806069|-3.9421175806069|-3.9421175806069|-3.9421175806069|-3.9421175806069|-3.9421175806069|-3.9421175806069|-3.9421175806069|-3.9421175806069|-3.9421175806069|-3.9421175806069|-3.9421175806069|-3.9421175806069|-3.9421175806069|-3.9867974352333|-4.0136637501686|-4.1068484841419|-4.2103871966548|-4.273763659392|-4.2748803207032|-4.2748803207032|-4.2748803207032|-4.2748803207032|-4.2748803207032|-4.2748803207032|-4.2748803207032|-4.2748803207032|-4.2748803207032||-4.2748803207032|-4.2748803207032|-4.2748803207032|||-4.3172822284388|-4.3172822284388|-4.3172822284388|-4.3172822284388|-4.4006819997697|-4.4006819997697
09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2254.4670750913|-2257.5189723237|-2284.0210803596|-2328.6900892885|-2337.0858596902|-2337.0858596902|-2337.0858596902|-2337.0858596902|-2337.0858596902||-2343.3529131978|-2343.3529131978|-2371.3921257753|-2423.4356953059|-2434.8218460567|-2434.8218460567|2288.5559341477|2288.5559341477|2288.5559341477|2288.5559341477|2288.5559341477|2288.5559341477|2288.5559341477|2288.5559341477|2288.5559341477|2288.5559341477|2288.5559341477|2288.5559341477|2269.9510379419|2249.8903126775|2249.8903126775|2249.8903126775|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|||2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2182.6765082191|2172.3072313546|2165.7858126162|2129.762014018|2096.021311145|2096.021311145|2096.021311145|2096.021311145|2096.021311145|2043.02367905|2016.1374211667|2005.4659520576|2005.4659520576|2001.3932224515|2001.3932224515||2001.3932224515|2001.3932224515|2001.3932224515|2001.3932224515|2001.3932224515|2001.3932224515|2001.3932224515|2001.3932224515|2000.8401707929|2000.8401707929|2000.8401707929|2000.8401707929|2000.8401707929|1996.0446342143|1963.4940380159|1959.7037558517|1959.7037558517|1959.7037558517|1951.8930620575|1900.4654994883|1900.4654994883|1900.4654994883|1900.4654994883|1900.4654994883|1900.4654994883|1900.4654994883||1900.4654994883|1900.4654994883||1900.4654994883|1900.4654994883|1900.4654994883|1900.4654994883|1900.4654994883|1900.4654994883|1900.4654994883|1900.4654994883|1900.4654994883|1900.4654994883|1900.4654994883|1900.4654994883|1900.4654994883|1900.4654994883|1900.4654994883|1900.4654994883|1900.4654994883|1850.9061105425|1824.1179006028|1773.353222892|1759.6146921022|1732.2941023358|1711.6405464445|1711.6405464445|1711.6405464445|1711.6405464445|1711.6405464445|1711.6405464445|1711.6405464445||1711.6405464445|-1770.8169437342|-1770.8169437342|-1770.8169437342|-1770.8169437342|-1770.8169437342|-1770.8169437342|-1770.8169437342|-1771.8521597046|-1775.6690663385|-1779.5767403761|-1786.7519337512|-1789.532802178|-1789.532802178|||-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|||-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1789.532802178|-1796.8142246422|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549||-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1800.0928941721|1709.8552219624|1709.8552219624|1709.8552219624|1709.8552219624|1709.8552219624|1709.8552219624|1709.8552219624|1709.8552219624|1709.8552219624|1683.6459152577|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566||-1766.9427589566|-1766.9427589566|-1766.9427589566|||-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566
09722|49987|/equities/franshion-ppt|MSCI_EEM||-1.2315094098825|-1.2315094098825|-1.2315094098825|-1.2315094098825|-1.2444549120553|-1.2771721788123|-1.3057468211071|-1.3324964880299|-1.3538849882894|-1.3737611033975|-1.3869567953281|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.3994159860265|-1.4237955127438|-1.4908838972207|-1.5109820680216|-1.5227578499135|-1.530842056784|-1.5759355855352|-1.5971427089352|-1.5971427089352|-1.6972132207899||-1.6972132207899|-1.7485702569781|1.1467066360077|1.1467066360077|1.1467066360077|1.1467066360077|1.1467066360077||0.920229575431|0.79025508672622|0.67583899929156|0.65315446074396|0.64128272197412|0.62864743958762|0.61174801050211|0.61174801050211||0.61174801050211|0.61174801050211|0.61174801050211|0.61174801050211|0.61174801050211|0.61174801050211|0.61174801050211||0.61174801050211|0.61174801050211|0.61174801050211|0.60851606356981|0.60851606356981|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.6834896395855|-0.69059014534905|-0.69059014534905|-0.69059014534905|-0.69059014534905|-0.69059014534905|-0.69510017739351|-0.70788908122442|-0.71098787385514|-0.72443096724142|-0.72444008725434|-0.72444008725434|-0.72444008725434|-0.72444008725434|-0.72444008725434|-0.72444008725434|-0.72444008725434|-0.72444008725434|-0.72444008725434|-0.72444008725434|-0.72727846787508|-0.72727846787508|-0.72727846787508|-0.72727846787508|-0.72727846787508|-0.72727846787508||-0.72727846787508|-0.73741806900598|-0.73741806900598|-0.73741806900598|-0.73741806900598|-0.75490896079383|-0.76600998941882|-0.76945553227513|-0.77328391322658|-0.7925376555342|-0.81047860818371|-0.81047860818371|-0.81553179508298|-0.83614643288818||-0.85905161580738|-0.86186038495703|-0.86186038495703|-0.86186038495703|-0.86186038495703|-0.8715115249334|0.70364928957383|0.70364928957383|0.70364928957383|0.70364928957383|0.70364928957383|0.70364928957383|0.70364928957383|0.70364928957383|0.70364928957383|0.67461031803996|0.62290033178761||0.59567942463855|0.59567942463855|0.58414738217816|0.58414738217816|0.58414738217816|0.58414738217816|0.58414738217816|0.58414738217816|0.58414738217816||0.5509844062974|0.5509844062974|0.49664934125763|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143|-0.59542447245143||-0.62436054388706|-0.64540057425173|||-0.66988952562182|-0.67543281233938|-0.68656766108895|-0.68656766108895|-0.68656766108895|-0.69428103453614|-0.69428103453614|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|||-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.73085353167107|-0.73317058319571|-0.75852290054959|-0.80891433646063|-0.81990479749419|-0.83591224125548|-0.83591224125548|-0.83591224125548|-0.83591224125548|-0.83591224125548|-0.83591224125548|-0.83591224125548|-0.83591224125548|-0.83591224125548||-0.83591224125548|-0.83591224125548|-0.83591224125548|||-0.83896571129834|-0.83896571129834|-0.8527396589548|-0.85869313473189|-0.85869313473189|-0.85869313473189
09723|50015|/equities/china-oilfield|MSCI_EEM||-7.3881216868104|-7.4384687326949|-7.4466316592474|-7.5468131051879|-7.6189667808692|-7.6189667808692|-7.7588519374177|-7.7931688405457|-7.8351874988811|-7.8590972336947|-7.8595526916913|-7.9050583820798|-7.9350650554739|-8.0934055917619|-8.2012022794327|-8.2012022794327|-8.2012022794327|-8.2012022794327|-8.2012022794327|-8.2012022794327|-8.2012022794327|-8.2012022794327|-8.211891181054|-8.3226570363203|-8.3268411684212|-8.4191867039744|-8.4191867039744|-8.4251057907324|-8.4251057907324|-8.4251057907324|-8.4251057907324|-8.4251057907324|-8.4251057907324|-8.4251057907324|-8.4251057907324||-8.4251057907324|-8.4251057907324|7.3185110508683|7.3185110508683|6.8350125881569|6.651435242334|6.651435242334||6.3315949023201|-6.8669172729675|-6.8669172729675|-6.8669172729675|-6.8669172729675|-6.8669172729675|-6.8669172729675|-6.8669172729675||-6.8669172729675|-6.8669172729675|-6.9643523390231|-6.9809470634922|-6.9938300429962|-7.0664776231605|-7.2777527599156||6.6473294387479|6.6473294387479|6.6473294387479|6.6473294387479|6.6473294387479|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2430670603771|-7.2728522204315|-7.3077174574167|-7.3077174574167|-7.3077174574167|-7.3077174574167|-7.3207622464829|-7.3207622464829|-7.3525135181937|-7.4794596988396|-7.5216167805171|-7.5216167805171|-7.6384630862845|-7.6995222941315|-7.6995222941315|-7.8472472181227|-7.9330523268279|-8.0232745237184|-8.0232745237184|-8.0583635901022|-8.0583635901022|-8.0792927846431|-8.1314363065825|-8.1356294834785|-8.1356294834785|-8.1356294834785||-8.1356294834785|-8.1356294834785|-8.1356294834785|-8.1356294834785|-8.1356294834785|-8.1356294834785|-8.1356294834785|-8.1356294834785|-8.1356294834785|-8.1512549943584|-8.3019501177092|-8.3960556153478|-8.4178394613467|-8.6048217678294||-8.635912911122|-8.7749033680945|-8.8793369919491|-9.1187074085554|-9.3302310197972|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847||-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.332446132847|-9.38605084546|-9.4228342388249||-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373|-9.7608614864373||8.6745982233657|8.4939980047691|||7.7049983891898|7.4216645992524|7.3584799729122|7.3584799729122|7.3584799729122|7.3584799729122|7.1471997590344|7.1030000681658|7.0344443580596|6.8066048645408|6.4834498325356|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.1922889587013|-7.2475432153905|||-7.3833812073828|6.7009329252635|6.7009329252635|6.7009329252635|6.7009329252635|6.7009329252635|6.7009329252635|6.7009329252635|6.7009329252635|6.7009329252635|-7.4537756333773|-7.4537756333773|-7.4537756333773|-7.4537756333773|-7.6203065326947|-7.809229392822|-7.9119212307482|-8.1715793783961|-8.3417548002467|-8.3436480321101|-8.3436480321101|-8.3996089341035|-8.4160448646317|-8.4160448646317|-8.4160448646317|-8.4160448646317|-8.4160448646317|-8.4160448646317|-8.4160448646317||-8.4160448646317|-8.4160448646317|-8.4160448646317|||-8.4160448646317|-8.4160448646317|-8.4160448646317|-8.4160448646317|-8.4861609246741|-8.5002069371896
09724|16431|/equities/51job|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09725|100140|/equities/fe-horizon|MSCI_EEM||-5.6069704312125|-5.64325137116|-5.64325137116|-5.64325137116|-5.6825017661683|-5.7116686205987|-5.7914657894573|-5.7914657894573|-5.7914657894573|-5.7914657894573|-5.8127397766601|-5.8280440956234|-5.8811601433355|-5.9284762235647|-5.9284762235647|-5.9284762235647|-5.9284762235647|-5.9284762235647|-5.9284762235647|-5.9284762235647|-5.9883069034159|-5.9903410535984|-6.036489789346|-6.0808516400576|-6.0808516400576|-6.1253905713029|-6.1521003974221|-6.2006673032202|-6.2485190424828|-6.2559474202674|-6.2559474202674|-6.2559474202674|-6.2559474202674|-6.2695648724995|-6.2695648724995||-6.3047098975076|-6.3047098975076|5.5505434901756|5.5505434901756|5.4922706188142|5.356411940674|5.3521241422273||5.1468044647219|5.1153722029074|5.1153722029074|5.1153722029074|5.1153722029074|5.1153722029074|5.1153722029074|5.1153722029074||5.1153722029074|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868||5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0242305180868|5.0202399210942|5.0202399210942|5.0202399210942|5.0202399210942|5.0181354010561|5.0181354010561|4.9862616287844|-5.4138913430595|-5.4138913430595|-5.4138913430595|-5.4138913430595|-5.4138913430595|-5.4138913430595|-5.4138913430595|-5.4138913430595|-5.4138913430595|-5.4138913430595|-5.4138913430595|-5.4138913430595|-5.4138913430595|-5.4138913430595|-5.4138913430595|-5.4213027293493|-5.4213027293493|-5.4213027293493|-5.4213027293493|-5.4213027293493|-5.4213027293493|-5.4301269263465|-5.4301269263465|-5.4301269263465|-5.4484745098969|-5.4754623162183|-5.4754623162183|-5.4814353179825||-5.4814353179825|-5.5460389666969|-5.6117099979646|-5.6456296330037|-5.6456296330037|-5.6586572130524|-5.6586572130524|-5.6586572130524|-5.6586572130524|-5.6913469565002|-5.6913469565002|-5.6913469565002|-5.6913469565002|-5.752607532352||-5.9984529769087|5.6339415535677|5.6339415535677|5.6339415535677|5.6339415535677|5.6339415535677|5.6339415535677|5.6339415535677|5.6339415535677|5.6339415535677|5.6339415535677|5.6339415535677|5.6339415535677|5.6339415535677|5.6339415535677|5.5805619276616|5.5754127543341||5.5292011942213|5.5115083285774|5.4264230896346|5.4264230896346|5.4264230896346|5.4264230896346|5.4041468489294|5.2405759083038|-5.625978862957||-5.625978862957|-5.625978862957|-5.625978862957|-5.625978862957|-5.625978862957|-5.625978862957|-5.625978862957|-5.625978862957|-5.6469077928374|-5.65123310172|-5.6644523417888|-5.7816766407686|5.3610905893304|5.3610905893304|5.3610905893304|5.3610905893304|5.3610905893304|5.3610905893304||5.3610905893304|5.3610905893304|||5.3610905893304|5.3610905893304|5.3610905893304|5.3610905893304|5.3610905893304|5.3610905893304|5.3610905893304|5.3610905893304|5.3610905893304|5.3610905893304|5.3610905893304|5.3610905893304|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|||-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9612768298871|-5.9688384998768|-5.9688384998768|-5.9688384998768|-5.9688384998768|-5.9688384998768|-5.9688384998768|-5.9688384998768|-5.9688384998768|-5.9688384998768|-5.9688384998768|-6.0030040138701|-6.0030040138701|-6.0921167393238|5.5102525845806|5.5102525845806|5.5102525845806|5.5102525845806|5.5102525845806|5.5102525845806|5.5102525845806|5.5102525845806|5.5078068988898|5.4277917298319|5.3877892927596||5.3472562548486|5.3472562548486|5.3472562548486|||5.235222604205|5.2004794896995|5.2004794896995|5.1393790850123|5.1393790850123|5.1316481285779
09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|||560.24496619553|-286.99225980539|-318.7918442013|-354.12060464114|-393.37483849228|664.06129055221|647.62365616913|629.69295129903|610.38105699892|586.81228555436|561.79142839373|541.99047599303|521.98941777004|491.71046418893|452.78940465437|412.82156072707|380.80173414119|324.50192682355|270.66880758172|-609.63293603652|435.1084044179|395.00933824211|-487.49129085044|573.66112128783|-287.87069855477|-848.04355396325|-860.14343790147|-860.14343790147|-860.14343790147|-860.14343790147|-860.14343790147|-860.14343790147|-860.14343790147|-860.14343790147|-861.8815976683|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.01552846861|-863.96169829846|-867.0129981094||-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-867.03514898615|-875.45697405698|-875.45697405698|-883.39663784109|-889.16293093454|-890.84770103838|-894.55300115375|-894.7255568375|848.13416878488|848.13416878488|848.13416878488|848.13416878488|848.13416878488|848.13416878488|848.13416878488|848.13416878488|845.7046319832|836.11625775911|830.96250862124|-872.68885183049|-872.68885183049||-872.68885183049|-872.68885183049|-872.68885183049|-872.68885183049|-872.68885183049|-872.68885183049|-872.68885183049|-872.68885183049|-872.68885183049|-872.68885183049|-872.68885183049|-872.68885183049||||827.59842702548|827.59842702548|827.59842702548|827.59842702548|819.38714113943|815.76349015492|804.84832239435|802.51993601175|802.51993601175|802.51993601175|802.51993601175|802.51993601175|802.51993601175|802.51993601175|802.51993601175|789.29992890194|-822.3962401542|-822.3962401542|-822.3962401542|-822.3962401542|-822.3962401542|-822.3962401542|-822.3962401542|-822.3962401542|-822.3962401542|-822.3962401542|-822.3962401542|-822.3962401542|-822.3962401542|-822.3962401542|-822.3962401542|-822.3962401542|-823.89041994346|-823.89041994346|-825.60046660384|-827.10051414475|-827.10051414475|-827.10051414475|-827.10051414475|-827.10051414475|-827.10051414475|-827.10051414475|-828.16723793861|-836.18581993179|-838.23533020094||||-838.23533020094|-838.23533020094||-838.23533020094|-838.23533020094|-838.23533020094|-838.23533020094|-838.23533020094|-838.23533020094|-838.23533020094|-838.23533020094|-838.23533020094|-838.23533020094|-838.23533020094|-846.62759738581|783.61719915588|783.61719915588|783.61719915588|783.61719915588|783.61719915588|769.69133103909|760.97367470598|754.40644187515|754.40644187515|746.66987233655|746.66987233655|746.66987233655|746.66987233655|746.66987233655|746.66987233655|||746.66987233655|746.66987233655|746.66987233655|746.66987233655|746.66987233655|737.69933324938|724.11866766749|719.99074307347|717.07192549071|711.05717822535||-752.81584125704|-752.81584125704|-754.49093920596|-760.13027513156|-760.13027513156|-760.13027513156|-760.13027513156|-760.13027513156|-767.22637788598|-776.37630403886|-776.37630403886|-776.37630403886|-776.37630403886|-776.37630403886|-779.78255312586|-794.14673871624|-797.47861851175|-800.76623438154|-803.26414551508|-805.77456733664|-805.89027393757|-805.89027393757|-805.89027393757|-805.89027393757|-805.89027393757|-805.89027393757|-805.89027393757|||-805.89027393757|-805.89027393757|-805.89027393757|-805.89027393757|-805.89027393757|-805.89027393757|-808.53698040047|||
09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM||-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6608859897538|-6.6820955939739|-6.7474259812985|-6.7474259812985|-6.7474259812985|-6.7474259812985|-6.7474259812985|-6.7474259812985|-6.7474259812985|-6.7474259812985|-6.7474259812985||-6.7917430348391|-6.7917430348391|-6.7917430348391|-6.7917430348391|-6.8441587495797|-6.8490965283524|-6.8490965283524|-6.8490965283524|-6.8490965283524|-6.8490965283524|-6.8490965283524|-6.8490965283524|-6.8639962846053|-6.8778357632922|-6.8778357632922|-6.8778357632922|-6.8778357632922|-6.8778357632922|-6.8778357632922|-6.9476242283044|-6.9476242283044|-6.9476242283044|-6.9476242283044|-6.9476242283044|-6.9476242283044|-6.9639805544376|-6.9639805544376|-6.9949944834483|-6.9949944834483|-6.9949944834483|-6.9949944834483|-6.9949944834483||-6.9949944834483|-6.9949944834483|-6.9949944834483|-6.9949944834483|-7.0777718072216|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|-7.0809750072948|6.7518154718638|6.7518154718638|6.7518154718638|6.7518154718638|6.7518154718638|6.7518154718638|6.7518154718638|6.7518154718638|6.7518154718638|6.7518154718638|6.7518154718638|6.7276117215629|6.7276117215629|6.6840132221111|6.6030770076003|6.6030770076003|6.6030770076003|6.5161965966982|6.4613295264556||6.4611477375415|6.4611477375415|6.3834972646929|6.3605524993712|6.3583365900495|6.3583365900495|6.3267172037714|6.3267172037714|6.3267172037714|6.3267172037714|6.3267172037714|6.3267172037714|6.3267172037714|6.3267172037714||6.3267172037714|6.3267172037714|6.3267172037714|6.064130140582|-6.5860120677375|-6.5860120677375|-6.5860120677375|-6.5860120677375|-6.5860120677375||-6.5860120677375|6.2381570538596|6.2381570538596|6.2381570538596|6.2381570538596|6.2381570538596|6.2381570538596||6.1090634355628|6.0128483518057|6.0009582560221|6.0009582560221|6.0009582560221|6.0009582560221|6.0009582560221|6.0009582560221|6.0009582560221|6.0009582560221|6.0009582560221|5.9871758930065|5.9501953911094|5.938142579194||5.938142579194|5.8929360899617|5.8488176965371|5.838293428732|5.838293428732|5.8064372754903|5.7985272146571|5.7985272146571|5.7985272146571|5.7985272146571|5.7985272146571|5.7985272146571|5.7985272146571|||5.7985272146571|5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162||5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162|5.7814494305162|5.7675996530244|5.7675996530244|5.7675996530244|5.7675996530244|5.7675996530244|5.7675996530244|5.7675996530244|5.7675996530244|5.7675996530244|5.7675996530244|5.7675996530244|5.7675996530244|5.755110712867|5.736789831432|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226||5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226||5.6769531088226|5.6769531088226|5.6653888217368|5.6653888217368||5.6653888217368|5.6653888217368|5.5932099280267|5.5780205456853|5.5780205456853|5.5780205456853|5.5780205456853|5.5578007928133|5.542556284931|5.4889512846499|5.474946188665|5.4720936331411|5.4720936331411|5.4720936331411|5.4462151829026|5.373572277098|5.3395247714046||5.3356718751469|5.3356718751469|5.3356718751469|5.3190799788942||5.2789258608982|5.2789258608982|5.246028808506|5.2278094862917|5.2188389947654|5.2188389947654
09728|102753|/equities/srisawad-power|MSCI_EEM||-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-42.53471410785|-43.177460119834|-44.141622355371|-44.546247061523|-44.565274512803|-44.659289521979|-44.659289521979|39.958597663619|39.958597663619|39.958597663619|39.958597663619|39.958597663619|39.958597663619|39.958597663619|39.958597663619|39.916315429261|39.916315429261||39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261||39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|39.916315429261|38.948683810291|38.498537566989|37.831708407766|37.521342675296|36.731165485895|36.731165485895|36.731165485895|36.731165485895|35.965183873217|35.225204303574|33.625227003971|33.264141115523|32.658245466517|32.658245466517|32.658245466517|32.658245466517|32.658245466517|32.55082829613|32.278698106811|30.823553452012|29.762281613347|28.527535125941|27.697261251045|-32.821282406117|-32.821282406117|-33.146644945823|-33.146644945823||-34.412938828693|-34.587193180648|-34.587193180648|-34.587193180648|-35.013547978498|-36.084497753887|-36.559565128255|-36.559565128255|-36.938703879637||33.128786629867|33.128786629867|33.128786629867|33.128786629867||33.128786629867|33.128786629867|33.128786629867|33.128786629867|32.665903261495|32.665903261495|32.665903261495|32.665903261495|32.281559179439|31.201732421598|-36.299921232375|-36.299921232375|-36.299921232375|-37.402690258195|-37.90576695355|-37.909185503944|-38.496317226605|-38.857019140672|-38.872438104972|-38.872438104972|-38.872438104972|-38.872438104972|-39.316597894413|-40.171219882681|-40.412466536312|-40.833296151458|-41.675884612731|38.911429611241|38.911429611241|38.911429611241|38.911429611241|38.911429611241|38.911429611241|38.911429611241||38.911429611241|38.911429611241|38.911429611241|38.911429611241|38.475227541941|38.475227541941|38.475227541941||38.475227541941|38.475227541941|37.927750051779|37.927750051779|36.35027783531|35.944753150344|-38.310933324022|-38.310933324022|-38.310933324022|-38.310933324022|-38.310933324022||-38.310933324022|-38.310933324022||-38.310933324022|-38.310933324022|-38.310933324022|-38.310933324022|-38.310933324022|-38.310933324022|-38.310933324022|-38.310933324022|-38.906084930811|-39.276963247098||||37.071097251763|37.071097251763|36.758290896803||36.372847700549|36.261653016867|36.261653016867|36.261653016867|36.261653016867|36.261653016867|36.261653016867|36.261653016867|35.846280282142|35.536271193957|34.894667005509|34.894667005509|-36.544663312765|-36.544663312765|-36.544663312765|-36.544663312765|-36.544663312765|-36.544663312765|-36.544663312765|-36.544663312765|-36.544663312765|-36.544663312765|-36.544663312765|-36.544663312765|-36.842555658389|-37.66597095283|-38.07582638829|34.868242688336|34.868242688336||34.868242688336|34.868242688336|34.790472502353|-37.531939318642|-37.531939318642|-37.531939318642|-37.531939318642|-37.531939318642|-37.531939318642|-37.531939318642|-37.531939318642|-37.531939318642|-37.531939318642|-37.531939318642|-37.531939318642|-37.531939318642|-37.531939318642|-37.531939318642|-37.531939318642|-37.531939318642|-37.531939318642|-37.531939318642|-37.531939318642|-38.002658635229|-38.083763314453|-38.88094669047|-39.135395852095|-39.317103959197|-39.809409460617|-40.242776165619|-40.537995099735|-40.537995099735|-40.537995099735|-40.537995099735|-40.537995099735|-40.537995099735|-40.537995099735|-40.537995099735|-40.537995099735|||-40.648276593632|-40.795146447356|-40.795146447356|-40.795146447356|-40.795146447356|-40.795146447356|-40.795146447356|-40.795146447356|-40.795146447356|-40.795146447356
09729|20886|/equities/noah-holdings-ltd|MSCI_EEM||11.562079354266||11.137865936469|-12.702881310075|-12.702881310075|-12.784868741135|-12.918187221001|-12.952430124758|-12.996033319366|-13.035100646977|-13.035100646977|-13.035100646977|-13.419000621377|-13.694722541767|-13.845129041267|-13.845129041267|-13.875014663715|-13.875014663715|-14.033898509277|-14.033898509277|-14.033898509277|-14.063776401164|-14.236506632936|-14.236506632936|-14.236506632936|-14.236506632936|-14.236506632936|-14.236506632936|-14.236506632936|-14.236506632936|-14.236506632936|-14.236506632936|12.247729234712|12.247729234712|12.247729234712|12.247729234712|12.247729234712|12.247729234712|12.247729234712|12.247729234712|11.521891090954|11.521891090954|11.521891090954|10.851595849555|10.78216215721|9.9821134274787|9.9821134274787|8.6565924425463|8.5967694145154|8.1561275484728|8.1561275484728|8.1561275484728|7.9762532448953|7.841392064115|7.675435569574|7.6711244792722|7.6711244792722|7.5023599963478|7.4038258488153|7.4038258488153|7.3387241467977|7.3387241467977|7.3387241467977|7.3387241467977||7.3387241467977|7.2308026483265|-8.3147850025406|-8.4326727300194|-8.4326727300194|-8.4326727300194|-8.4326727300194|-8.4326727300194|-8.4326727300194|-8.4326727300194|-8.4326727300194|-8.4326727300194|-8.4326727300194|-8.4326727300194|-8.4326727300194|-8.4326727300194|-8.4457474449506|-8.4516184638544|-8.4516184638544|-8.4516184638544|-8.4637066964613|-8.4637066964613|-8.4637066964613|-8.4637066964613|-8.4637066964613|-8.4637066964613|-8.4637066964613|-8.4637066964613|-8.4637066964613|-8.4637066964613|-8.4637066964613|-8.8110628795079|-8.9589587263985|-9.0421764114084|-9.2071403373813|-9.3347003241056|-9.3347003241056|-9.3706225046045|-9.444579853893|-9.7042559145564|-9.7307475317989||-9.7307475317989|-9.9912354804244|-9.9912354804244|-9.9912354804244|-10.242335144808|-10.3961930453|-10.495351387308|-10.49848909261|-10.49848909261|-10.49848909261||-10.49848909261|-10.49848909261|-10.51976913746|-10.598756676866|-10.792715317621|-10.811538809554|-10.827634391981|-10.827634391981|-11.085738033937|-11.201435560304|-11.338214656068|-11.516116588594|-11.580712284514|-12.26965111038|-13.800964072246|12.222644755044||12.222644755044|12.222644755044|12.222644755044|12.222644755044|12.222644755044|12.2156278257|11.926887737869|11.740948207515|11.740948207515|11.740948207515|11.740948207515|11.740948207515|11.332437735286|11.293098853127|11.09131280371|10.664934597506|-11.837998783591|-11.837998783591|-11.837998783591|-11.837998783591|-11.837998783591|-11.837998783591|-11.837998783591|-11.837998783591|-11.837998783591|-11.843087050653|-11.91978708609|-12.023207096083|10.697886974949|10.697886974949|10.697886974949|10.697886974949|10.605214153548|10.549357982499|10.511463587643|10.511463587643|10.511463587643|9.9997187644918|9.70233446036|9.2387895150782||9.2013721514412|9.1742537870085|-10.251008480604|-10.251008480604|-10.251008480604|-10.251008480604|-10.251008480604|-10.251008480604|-10.469148284655|-10.595358564303|-10.890123088269|-10.890123088269|-10.890123088269|-10.890123088269|-10.890123088269|-10.890123088269|-10.950300384339|-10.950300384339|-11.216100681927|-11.216100681927|-11.388162230018|-11.532975460162|-11.637231256324|-11.637231256324|-11.637231256324|-11.637231256324|-11.637231256324|-11.637231256324||-11.637231256324|-11.637231256324|-11.637231256324|-11.637231256324|-11.637231256324|-11.637231256324|-11.650382110885|-11.650382110885|-11.650382110885|-11.650382110885|-11.650382110885|-11.650382110885|-11.650382110885|-11.650382110885|-11.683606922632|-11.683606922632|-11.683606922632|-11.683606922632|-11.683606922632|-11.683606922632|-11.738775194435|-11.738775194435|-11.738775194435|-12.125214034483||-12.368312203733|-12.368312203733|-12.368312203733|-12.598827825484|-12.86993221276|11.361518928726|11.361518928726|11.361518928726|11.361518928726||11.361518928726|11.361518928726|11.361518928726|11.361518928726||11.361518928726|11.361518928726|11.361518928726|11.361518928726|11.361518928726|11.361518928726
09730|50060|/equities/kb-laminates|MSCI_EEM||-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.5889819294268|-7.6899797022402|-7.7360885739393|-7.8362094428878|-7.8628621524515|-7.8628621524515|-7.8628621524515|-7.8628621524515|-8.0008176829373|-8.0008176829373|-8.0008176829373|-8.0008176829373|-8.0008176829373|-8.0008176829373|-8.4059084814958|7.1849055863923||7.1849055863923|7.1849055863923|7.1849055863923|7.1849055863923|6.7255420271515|6.7255420271515|6.7255420271515||6.6450467975006|6.4189407727305|5.9510453433001|5.9167171551347|5.7941301215093|-6.4550742938827|-6.4550742938827|-6.4550742938827||-6.4550742938827|-6.4550742938827|-6.4550742938827|-6.4920050483071|-6.4920050483071|-6.6311169577002|-6.6795742988983||-6.832993057088|-6.832993057088|-6.9034915389081|-6.9034915389081|-6.9034915389081|-6.9034915389081|-7.0422129036607|-7.3754156357552|-7.3754156357552|-7.3754156357552|-7.4732398199268|-7.510158679597|-7.510158679597|-7.510158679597|-7.510158679597|-7.510158679597|-7.510158679597|-7.563747242735|-7.563747242735|-7.563747242735|-7.563747242735|-7.563747242735|-7.563747242735|-7.563747242735|-7.7947192762143|-8.0008263938524|-8.0008263938524|-8.0448069432154|-8.1664520478662|-8.2316132890313|-8.2940146776404|-8.5977941720978|-9.0497710141093|7.7809533685055|7.7809533685055|7.7809533685055|7.7809533685055|7.7809533685055|7.7809533685055|7.7809533685055|7.7809533685055|7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702||7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702|7.7209697374702|7.5688556177749|-8.9364260531401|-8.9364260531401|-8.9364260531401|-9.0865844462685||-9.1100936967325|-9.1445489280965|-9.2267205310692|7.9899175572459|7.9899175572459|7.9899175572459|7.9899175572459|7.9899175572459|7.9899175572459|7.9899175572459|7.9899175572459|7.9899175572459|7.9899175572459|7.6376866155272|7.3496513690557|7.1996130773321|7.0829039490769||6.8060037997641|6.7490637766589|6.7490637766589|6.7490637766589|6.7490637766589|6.7490637766589|6.3261819666479|6.0552021735084|5.8057801980853||5.7169782606628|5.4338647224137|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.225494823097|5.1250799624542|5.1250799624542|5.1250799624542||5.1250799624542|5.1250799624542|||5.1250799624542|5.1250799624542|5.1250799624542|5.1250799624542|5.0353455475352|5.0353455475352|5.0059395025596|4.8857894030158|4.8857894030158|4.6758768124651|4.5581816296606|4.5581816296606|4.5502018510002|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4093545778511|-5.4665050356386|||-5.5355264187136|-5.5355264187136|-5.5355264187136|-5.5355264187136|-5.5355264187136|-5.5355264187136|-5.5355264187136|-5.612806982495|-5.8551582110507|-5.8551582110507|-5.8551582110507|-5.8551582110507|-5.8551582110507|-5.8551582110507|-5.8551582110507|-5.9579536663805|-5.9760595678526|-6.1161774131146|-6.3657527999179|-6.5047252262186|-6.5583232598601|-6.5583232598601|-6.5583232598601|-6.5583232598601|-6.5583232598601|-6.5583232598601|-6.6386924802262|-6.8591027854768|-7.1766251981885||-7.1766251981885|-7.1766251981885|-7.1766251981885|||-7.1766251981885|-7.1766251981885|-7.1766251981885|-7.1766251981885|-7.1766251981885|-7.1766251981885
09731|50062|/equities/china-lesso|MSCI_EEM||-3.9227527446716|-3.9227527446716|-3.9227527446716|-3.9297253100043|-3.955250365642|-4.0419448162751|-4.1660498541413|-4.1700454922804|-4.1700454922804|-4.1700454922804|-4.1700454922804|-4.2944948510206|-4.3683276525113|-4.4041061459|-4.4041061459|-4.4041061459|-4.4041061459|-4.4041061459|-4.4706735410089|-4.4829704538313|-4.6066339165333|-4.6818155083793|-4.6822632226351|-4.6822632226351|-4.6822632226351|-4.6822632226351|-4.7119591140088|-4.7677323049237|-4.7835914499152|-4.8601015548561|-4.8973350503548|-4.9455987630195|-4.9455987630195|-5.0101097091377|3.8615319732545||3.8615319732545|3.8615319732545|3.8615319732545|3.8615319732545|3.6579105520606|3.6579105520606|3.6579105520606||3.46712275615|3.0179142805235|2.7254603408328|2.6927336611738|2.556370712915|2.5354119689364|2.486568944443|-2.7940155792437||-2.7940155792437|-2.7940155792437|-2.7940155792437|-2.7940155792437|-2.7940155792437|-2.8177950965257|-2.8686613227362||-2.9385124605491|-2.9589027874551|-3.0148919548019|-3.0179518590718|-3.0179518590718|-3.0179518590718|-3.0455020677546|-3.0630068719441|-3.0630068719441|-3.0630068719441|-3.1350077192048|-3.1500086298761|-3.1620647333192|-3.1620647333192|-3.1620647333192|-3.1620647333192|-3.207849677197|-3.2371999847485|-3.2371999847485|-3.2371999847485|-3.2371999847485|-3.2371999847485|-3.2371999847485|-3.2371999847485|-3.2371999847485|-3.2371999847485|-3.2371999847485|-3.2371999847485|-3.2796666343558|-3.2962962741707|-3.3058847713309|-3.336538637991|-3.3633762745011|-3.3865292103145|-3.4333659047388|-3.4429709853163|-3.4429709853163|-3.4429709853163|-3.4708884073951|-3.4708884073951|-3.4708884073951|-3.4708884073951|-3.4732092965155|-3.530232454727|-3.5520796781617|-3.5520796781617|-3.5520796781617|-3.5520796781617||-3.5520796781617|-3.7249338828296|-3.7249338828296|-3.7249338828296|-3.7249338828296|-3.8182598576248|-3.8939916148516|-3.8939916148516|-3.8939916148516|-3.9494351164867|-4.0132612272953|-4.0464013864437|-4.0760015701629|-4.1905573711767||-4.2747859001229|-4.2747859001229|-4.2747859001229|-4.2747859001229|-4.2747859001229|-4.3080954021954|-4.3567727348036|-4.4636364535961|3.8700109313363|3.8700109313363|3.8700109313363|3.8700109313363|3.8700109313363|3.8700109313363|3.8700109313363|3.6572341466871|3.5002603425943||3.4047335799495|3.353037389998|3.2944860688894|3.2405980471188|3.2405980471188|3.2405980471188|3.2060470864869|3.2060470864869|2.9856079999712||-3.3721363664484|-3.3721363664484|-3.3721363664484|-3.3721363664484|-3.3721363664484|-3.3721363664484|-3.3721363664484|-3.3721363664484|-3.449427622436|-3.449427622436|-3.5210307901419|-3.5872563328254|-3.7091736755888|-3.7103743329524|-3.7103743329524|-3.7103743329524|-3.7103743329524|-3.7103743329524||-3.8181936492389|-3.9441041140496|||3.5343107485961|3.5343107485961|3.5343107485961|3.5343107485961|3.5343107485961|3.5343107485961|3.5343107485961|3.5343107485961|3.5343107485961|3.46155808004|3.46155808004|3.46155808004|3.4378422237354|3.3714914031512|3.3670961174428|3.3670961174428|3.3670961174428|3.3670961174428|3.3670961174428|3.3670961174428|3.3670961174428|3.3670961174428|3.3670961174428|3.3595512744519|3.3539458907018|3.2188289205641|3.1605716650549|-3.6257333493546|-3.6257333493546|-3.6257333493546|-3.6257333493546|-3.6257333493546|||-3.7252592749414|-3.7584076141129|-3.7584076141129|-3.7584076141129|-3.7584076141129|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.9259853865328|-3.9694282109675|-4.0076981446408|-4.1118868083052|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674||-4.1347710074674|-4.1347710074674|-4.1347710074674|||-4.1347710074674|-4.1347710074674|-4.1929889286608|-4.1929889286608|-4.2944320931535|-4.3642989753329
09732|100076|/equities/future-land|MSCI_EEM||-2.2450111095643|-2.2450111095643|-2.2450111095643|-2.2450111095643|-2.2450111095643|-2.2983457252423|-2.3492729779791|-2.4008588787264|-2.4442876440889|-2.4925418278251|-2.5106020658849|-2.6506690018307|-2.686298952382|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.7667909925617|-2.8242120947482|-2.8935690418484|-2.9318136201967|-2.9318136201967|-2.9953484123139|-3.0981649364794|-3.1536604153478|-3.1536604153478|-3.2568448105745||-3.2664942387401|-3.2883269261054|2.3571545739699|2.3571545739699|2.3571545739699|2.3571545739699|2.2196162431029||2.1934624478318|1.8182915234011|1.5019906321545|1.4727673640272|1.4314081790736|1.4187868571602|1.3998034564675|1.3998034564675||1.3998034564675|1.3998034564675|1.3998034564675|1.3998034564675|1.3998034564675|1.3998034564675|1.3998034564675||1.3998034564675|1.3998034564675|1.3998034564675|1.3593869515924|1.3593869515924|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.3329439446297|1.2816043876903|1.2751159693683|1.2351288095542|-1.5005296907215|-1.5005296907215|-1.5005296907215|-1.5472850494514|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693||1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693||1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.3112065862693|1.2930072756914|1.2455636695919||1.2256341522488|1.2256341522488|1.1506794088348|1.1506794088348|1.1506794088348|1.1506794088348|1.1506794088348|1.1506794088348|1.13686599922||1.1076288906713|1.0812543197892|1.0130603494934|0.91784479912689|-1.061667871015|-1.061667871015|-1.061667871015|-1.061667871015|-1.061667871015|-1.061667871015|-1.061667871015|-1.0635198813199|-1.1027998738288|-1.1175554254319|-1.1326610309432|-1.1326610309432|-1.1407344851836|-1.148038324818||-1.1786808131775|-1.1786808131775|||-1.1786808131775|-1.1807564760404|-1.1880326802295|-1.1880326802295|-1.193369719139|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|||-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|0.99540561491239|0.99540561491239|0.99540561491239|0.99540561491239|0.99540561491239|0.99540561491239|0.93937080958296|-1.1734147572634|-1.1734147572634|-1.176016396297|-1.1904958074653|-1.1904958074653|-1.1904958074653|-1.2333287139031|-1.2598096352256|-1.2756991534453|-1.2756991534453|-1.2756991534453|-1.2941101689053|-1.3312335035219|-1.3658150523916|-1.3864611287929|-1.4138457134937|-1.4209887572838||-1.4209887572838|-1.4209887572838|-1.4209887572838|||-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.4722043192356
09733|27112|/equities/grupo-carso-a1|MSCI_EEM||-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323||-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323||-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323||-126.78727644323|-126.78727644323|-126.78727644323|-126.78727644323|-128.59641772772|-128.8399095697|-128.95694534954|-128.95694534954|-128.95694534954|-128.95694534954|-128.95694534954|-128.95694534954|-129.95549003478|-130.18665898505|-130.87586469598|-130.87586469598|-130.87586469598|-131.99762503248|-132.73065479642|-132.73065479642|-132.73065479642|-132.73065479642|-132.73065479642|-132.73065479642|-132.73065479642|-133.14578243632|-133.14578243632|-133.14578243632|-133.14578243632|-133.14578243632|-133.14578243632|-134.0592444096|-134.0592444096|-134.0592444096|-134.90360330586|-136.09622694657|-140.07358430939|-141.64454051209|-143.24449211969|-143.63337849852|-143.63337849852|-143.69153753117|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-145.55707533311|-151.44655976475|134.49375482489|134.49375482489|134.49375482489|134.49375482489|134.49375482489|134.49375482489|134.49375482489|134.49375482489|134.49375482489|134.49375482489|132.60022718938|132.60022718938|132.60022718938|132.60022718938|132.60022718938|129.44192655916|-148.56972576361|-148.56972576361|-148.56972576361|-148.56972576361|-148.56972576361||-148.56972576361|-148.56972576361|-148.56972576361|-148.56972576361|-152.91229087409|-152.91229087409|-152.91229087409|-152.91229087409|-152.91229087409|-152.91229087409|-152.91229087409|-154.71284760397|-154.71284760397|-154.71284760397|-154.71284760397|-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|||-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447||-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|-158.37132878447|-160.95870553282|-163.17000213998|-163.17000213998|-164.06999817311|-164.19821807999|-164.19821807999|-165.36413014883|-165.38949007451|-165.38949007451|-166.03886789149|-166.19429857274|-168.2738911452|-168.2738911452|-168.2738911452|-168.2738911452|-170.04269392627|-170.04269392627|-170.04269392627|-173.64799226807|-173.77388799506|-174.96461517844|-174.96461517844|-174.96461517844||-174.96461517844|-174.96461517844|-174.96461517844|-174.96461517844|-174.96461517844|-174.96461517844|-174.96461517844|-174.96461517844|-174.96461517844|-174.96461517844|-174.96461517844|-177.45346527666|-183.12551456657|-185.27223328713|-189.00025737686|172.62461327987|172.62461327987|172.62461327987|172.62461327987|172.62461327987|172.62461327987|172.62461327987|172.62461327987|172.62461327987||172.62461327987|168.96011786413|165.48069990953|163.9429931517||160.71054669172|159.51256765334|159.51256765334|159.51256765334|157.44674485489|155.62805295835
09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM||-33.162141954499|-33.162141954499|-33.162141954499|-33.162141954499|-33.162141954499|-34.755157218595|27.014206717941|27.014206717941|27.014206717941|27.014206717941|27.014206717941|27.014206717941|27.014206717941|27.014206717941|26.988008100162|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.041020205432|-31.334466301527|-32.816073668363|-33.08452559882||-35.06891792542|-35.646020235024|26.143802049471|26.143802049471|24.098669134591|23.362245849884|23.362245849884||22.491383663059|19.773759646814|18.751399777113|18.673777021499|18.607586629373|18.607586629373|18.607586629373|18.607586629373||18.607586629373|17.894539788015|17.796156197397|17.215728421573|-19.466513593983|-19.466513593983|-19.466513593983||-19.466513593983|-19.466513593983|-19.466513593983|-19.466513593983|-19.466513593983|-19.466513593983|-19.466513593983|-19.466513593983|-19.466513593983|-19.910571795913|-20.163618441791|-20.163618441791|-20.163618441791|-20.163618441791|-20.163618441791|-20.163618441791|-20.163618441791|-20.163618441791|-20.163618441791|-20.163618441791|-20.163618441791|-20.163618441791|-20.163618441791|-20.163618441791|-20.163618441791|-20.163618441791|-20.163618441791|-20.163618441791|-20.578465431233|-20.685759671554|-20.685759671554|-20.997511369238|-21.186312040361|-21.186312040361|-21.186312040361|-21.391305931355|-21.391305931355|-21.391305931355|-21.512033810906|-21.512033810906|-21.512033810906|-21.512033810906|-21.735594076903|-22.040474066748|-22.040474066748|-22.040474066748|-22.040474066748|-22.338305086574||-22.571449803734|-22.677721817652|19.508779342369|19.508779342369|19.508779342369|19.508779342369|19.508779342369|19.508779342369|19.508779342369|19.508779342369|19.508779342369|19.508779342369|19.250603872617|19.250603872617||19.250603872617|19.250603872617|19.250603872617|19.250603872617|19.250603872617|19.250603872617|19.250603872617|19.250603872617|19.250603872617|18.606007000819|18.606007000819|18.606007000819|17.905329914018|17.905329914018|17.905329914018|17.905329914018|17.534665990666||17.534665990666|17.445243264221|17.445243264221|17.445243264221|17.445243264221|17.445243264221|17.445243264221|17.445243264221|16.268618353469||16.268618353469|16.268618353469|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.75113165542|15.18653860569|-18.085792717969|-18.085792717969||-18.085792717969|-18.085792717969|||-18.085792717969|-18.085792717969|-18.096435107164|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|||-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-19.138961054192|-19.138961054192|-19.138961054192|-19.879956591246|-20.066123714673|-20.066123714673|-20.066123714673|-20.066123714673|-20.066123714673|-20.142358292725|-20.891509998271|-21.159454968714|-21.9293948844|-22.674882539436|-23.299314746509|-23.813769839769|-23.813769839769|-23.813769839769|-24.137522616392|-24.488914293719|-24.984878427976|-24.984878427976|-24.984878427976|-24.984878427976||-24.984878427976|-24.984878427976|-24.984878427976|||-25.608197405596|-25.87855286362|-26.528946714955|-26.624654768862|-26.624654768862|-26.624654768862
09735|49976|/equities/huabao-intl|MSCI_EEM||-2.5008294427231|-2.5053660697225|-2.5090344762284|-2.5090344762284|-2.5090344762284|-2.5492400342395|-2.5492400342395|-2.5570865214816|-2.5570865214816|-2.5745405953186|-2.6072673313106|-2.6447414813533|-2.6680462292052|-2.7056068370979|-2.7225989584633|-2.7225989584633|-2.7225989584633|-2.7225989584633|-2.7225989584633|-2.7225989584633|-2.7236405984497|-2.7236405984497|-2.7484848799005|-2.7484848799005|-2.7484848799005|-2.7666498093357|-2.8001663848813|-2.8440736846853|-2.8823040278673|-2.8883836440171|-2.8883836440171|-2.8883836440171|-2.8883836440171|-2.998759474128|-3.0597326775055||-3.1341474607764|-3.2468305909169|2.4757028700967|2.4757028700967|2.3870754367393|2.3870754367393|2.3870754367393||2.2356393609093|1.996821539672|-2.2900823049091|-2.2900823049091|-2.2900823049091|-2.2900823049091|-2.2900823049091|-2.2900823049091||-2.2900823049091|-2.2900823049091|-2.2900823049091|-2.2969818173009|-2.3168690931089|-2.3334926776629|-2.3557942104054||-2.3808502893651|-2.3808502893651|-2.3808502893651|-2.3808502893651|-2.3808502893651|-2.3808502893651|-2.4053892008689|-2.4173940984588|-2.4173940984588|-2.4426601030409|-2.4443059978624|-2.4443059978624|-2.4443059978624|-2.4443059978624|-2.4571687779663|-2.4571687779663|-2.4571687779663|-2.4590573041462|-2.4590573041462|-2.4590573041462|-2.4590573041462|-2.4590573041462|-2.4590573041462|-2.4590573041462|-2.4590573041462|-2.4590573041462|-2.4590573041462|-2.4590573041462|-2.4590573041462|-2.4590573041462|-2.4590573041462|-2.4590573041462|-2.5072858696539|-2.5292065281955|-2.5652295902137|-2.5930327921845|-2.6193613277219|-2.6193613277219|-2.642623740914|-2.6490968464458|-2.6490968464458|-2.6490968464458|-2.6490968464458|-2.6490968464458|-2.6490968464458|-2.6490968464458|-2.6490968464458|-2.6490968464458||-2.7173296609017|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943||2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4760072192943|2.4626281323601|2.4626281323601||2.4626281323601|2.4626281323601|2.4626281323601|2.4626281323601|2.4626281323601|2.4626281323601|2.4626281323601|2.4626281323601|2.4626281323601||2.4168090492011|2.3731210529275|2.309408680827|2.309408680827|2.2660096665561|2.2605662765701|2.24729585014|2.184773199671|2.1388011527477|2.1388011527477|2.1388011527477|2.1388011527477|2.1388011527477|2.1388011527477|2.1388011527477|2.1388011527477|2.1388011527477|2.1388011527477||2.1388011527477|2.1388011527477|||2.1388011527477|2.1388011527477|2.1388011527477|2.1388011527477|2.1388011527477|2.1388011527477|2.1388011527477|2.1388011527477|2.1388011527477|2.1388011527477|2.1388011527477|2.1388011527477|2.1388011527477|2.0775567373102|2.0684781181797|2.0684781181797|2.0684781181797|2.0684781181797|2.0684781181797|2.0684781181797|2.0684781181797|2.0684781181797|-2.3651693970019|-2.3651693970019|-2.3651693970019|-2.3651693970019|-2.3651693970019|-2.3651693970019|-2.3651693970019|-2.3651693970019|-2.3651693970019|-2.3651693970019|||-2.3651693970019|-2.3651693970019|-2.3651693970019|-2.3651693970019|-2.3651693970019|-2.3814435704321|-2.3814435704321|-2.4416039766836|-2.4962266089704|-2.5335851115414|-2.5561273224615|-2.5561273224615|-2.5561273224615|-2.5561273224615|-2.5561273224615|-2.5561273224615|-2.5561273224615|-2.5561273224615|-2.5561273224615|-2.5561273224615|-2.5561273224615|-2.5561273224615|-2.5561273224615|-2.5640302904737|-2.6075810752472|-2.6075810752472|-2.6075810752472|-2.6075810752472|-2.6075810752472||-2.6075810752472|-2.6075810752472|-2.6075810752472|||-2.6075810752472|-2.6075810752472|-2.6289789634899|-2.6440895054285|-2.6440895054285|-2.6440895054285
09736|103642|/equities/asmedia|MSCI_EEM||1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1555.4589050462|1492.7321167181|1467.1461278858|1467.1461278858|1467.1461278858|1467.1461278858||1467.1461278858|1467.1461278858|1467.1461278858|1467.1461278858|1467.1461278858|1467.1461278858|1467.1461278858|-1715.9329707577|-1715.9329707577|-1715.9329707577|-1715.9329707577|-1715.9329707577|-1715.9329707577|-1715.9329707577||-1715.9329707577|-1715.9329707577|-1715.9329707577|-1715.9329707577|||-1715.9329707577|-1715.9329707577|-1715.9329707577|-1715.9329707577|-1715.9329707577|-1715.9329707577|-1715.9329707577|-1739.7022918488|-1739.7022918488|-1739.7022918488||-1746.3527406594|-1746.3527406594|-1746.3527406594|-1746.3527406594|-1746.3527406594|-1746.3527406594|-1795.391934066|1513.4884306365|1513.4884306365|1513.4884306365|1510.0783094278|1510.0783094278|1467.3991151163|1467.3991151163|1467.3991151163|1467.3991151163|1428.0206753792|1428.0206753792|1428.0206753792|1428.0206753792|-1677.7311087057|-1677.7311087057|-1677.7311087057|-1677.7311087057|-1677.7311087057|-1677.7311087057|-1677.7311087057|-1677.7311087057|-1677.7311087057|-1677.7311087057|-1723.8678985619|-1845.1309984022|-1887.2061311828|-1887.2061311828|-1887.2061311828|-1887.2061311828|-1887.2061311828|||-1996.2730014603|-1996.2730014603|-2096.5407425436|-2096.5407425436|-2166.6243735106|-2166.6243735106|-2188.7493039006|-2206.7171521271|-2206.7171521271|-2206.7171521271|-2215.2412801412|-2261.3792001569|-2294.3102223966|-2369.2335804406|2041.2899667162|2041.2899667162|2041.2899667162|2041.2899667162|2041.2899667162|2041.2899667162|2041.2899667162|2041.2899667162|2041.2899667162|2041.2899667162|2025.3221852402|1987.0246502669|1937.5273891855|1862.2526546505|-2137.8669163436|-2137.8669163436|-2137.8669163436||-2137.8669163436|-2137.8669163436|-2137.8669163436|-2137.8669163436|-2137.8669163436|-2137.8669163436|-2137.8669163436|-2137.8669163436|-2137.8669163436|-2137.8669163436|-2137.8669163436|-2137.8669163436|-2147.6299070484|-2168.1998967205|-2170.1721154756|-2170.1721154756|-2170.1721154756|-2170.1721154756|-2170.1721154756|-2170.1721154756|-2174.0524329612|-2174.0524329612|-2174.0524329612|-2174.0524329612|-2174.0524329612|-2174.0524329612|-2174.0524329612||-2174.0524329612|-2174.0524329612|-2174.0524329612|-2174.0524329612|-2174.0524329612|-2174.0524329612|-2229.7804810679|-2321.7005345199|-2376.8894827999|-2449.0438697777|-2490.0487441975|2183.4473173928|2183.4473173928|2183.4473173928|2183.4473173928|2183.4473173928|2183.4473173928|||2136.6081304364|2133.4534782627|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2100.3797568425|2090.1441742695|2077.3384867524|2077.3384867524|2012.320540836||2011.1894898178|1989.3772109087|1953.1969010097|1847.7187788996|1810.7986432218|1795.6096035798|1728.3853301153|1728.3853301153|1728.3853301153||||||||1728.3853301153|1728.3853301153|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1695.3692969434|1695.3692969434|1695.3692969434|1695.3692969434|1695.3692969434|1695.3692969434|1667.0769966038|1614.0886817263|1614.0886817263|1614.0886817263|1614.0886817263|1614.0886817263|1614.0886817263||1614.0886817263|1614.0886817263|1614.0886817263|1592.5985352515|1577.331705835|1525.0907842611|1506.617318312|1506.617318312|1506.617318312|1506.617318312|1506.617318312
09737|49986|/equities/shimao-propert|MSCI_EEM||-1.3839454677158|-1.3839454677158|-1.3839454677158|-1.4149393733401|-1.4232659600464|-1.4841843404469|-1.558538209299|-1.6244868359077|-1.6605409009708|-1.7200454587686|-1.7339394351893|-1.7356892186595|-1.7356892186595|-1.7356892186595|-1.7356892186595|-1.7356892186595|-1.7356892186595|-1.7356892186595|-1.7696547329639|-1.7929496765374|-1.8682774305607|-1.9355277264885|-1.9355277264885|-1.9686762279409|-1.9686762279409|-1.9863069461604|-2.0231188388688|-2.1984653177109|1.241037787407|1.241037787407|1.241037787407|1.241037787407|1.241037787407|1.241037787407|1.241037787407||1.241037787407|1.241037787407|1.241037787407|1.241037787407|1.241037787407|1.241037787407|1.233930847611||0.79825649059038|0.66861833241494|0.52013152072729|-0.62846185333378|-0.62846185333378|-0.62846185333378|-0.62846185333378|-0.62846185333378||-0.62846185333378|-0.62846185333378|-0.65412429545596|-0.66597143615037|-0.66913490554524|-0.70952865410733|-0.70952865410733||-0.70952865410733|-0.70952865410733|-0.70952865410733|-0.70952865410733|-0.70952865410733|-0.70952865410733|-0.72447631346834|-0.74286872716288|-0.74286872716288|-0.74286872716288|-0.75810951658655|-0.75810951658655|-0.8073439175174|-0.828715439669|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.65397681507055|0.62941867016624|-0.8647855894118|-0.8647855894118|-0.8647855894118|-0.8647855894118|-0.88031730898547|-0.91146371042649|-0.94829300681662|-0.96810334302663|-0.98549843171986|-0.98549843171986||-0.98549843171986|-1.0080368103046|-1.0080368103046|-1.0080368103046|-1.0080368103046|-1.0555964676825|-1.0828849472699|-1.1161556549678|-1.1161556549678|-1.1161556549678|-1.1161556549678|-1.1161556549678|-1.1535062632969|0.7944495007389||0.7944495007389|0.7944495007389|0.7944495007389|0.7944495007389|0.7944495007389|0.7944495007389|0.7944495007389|0.7944495007389|0.7944495007389|0.7944495007389|0.7944495007389|0.7944495007389|0.7944495007389|0.7944495007389|0.7944495007389|0.7944495007389|0.77661049862628||0.68069197795427|0.68069197795427|0.47687998702831|0.38220805965601|0.38220805965601|0.38220805965601|0.38220805965601|0.38220805965601|0.38025690919013||0.38025690919013|0.33472990333869|-0.39061136806323|-0.39061136806323|-0.39061136806323|-0.39061136806323|-0.39679041134333|-0.39865600485509|-0.40417506298346|-0.40417506298346|-0.40417506298346|-0.40417506298346|-0.42186118884133|-0.43679019558482|-0.46032244847938|-0.46896937971562|-0.50441043448945|-0.54351158189||-0.55306841485171|-0.55729825024769|||-0.56838694352755|-0.57360914246823|-0.57360914246823|-0.57360914246823|-0.57360914246823|-0.57717179095041|-0.57717179095041|0.46907438948901|0.46907438948901|0.46907438948901|0.46907438948901|0.46907438948901|0.46907438948901|0.46907438948901|0.46907438948901|0.46907438948901|0.46907438948901|0.46907438948901|0.46907438948901|0.46907438948901|0.46907438948901|0.46907438948901|0.46907438948901|0.46907438948901|0.45063823478256|0.40904246785944|0.38171387125723|-0.5194393014681|-0.5194393014681|-0.5194393014681|-0.5194393014681|-0.52382144230071|||-0.5411904906505|-0.54660053609407|-0.55558029277221|-0.55558029277221|-0.55558029277221|-0.56286699753222|-0.56318556082709|-0.56515915203042|-0.56515915203042|-0.56515915203042|-0.56515915203042|-0.56515915203042|-0.56515915203042|-0.56515915203042|-0.56517682923153|-0.5788075835978|-0.60506397502014|-0.63284884411306|-0.67632199137146|-0.67632199137146|-0.67632199137146|-0.67632199137146|-0.67758000127402|-0.6791277875576|-0.6791277875576|-0.6791277875576|-0.6791277875576|-0.6791277875576|-0.6791277875576||-0.6791277875576|-0.6791277875576|-0.6791277875576|||-0.69625176728562|-0.69625176728562|-0.69625176728562|-0.69625176728562|-0.71153227269589|-0.71153227269589
09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH||-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.119318265195|-24.215907911984|-24.73499181106|-24.73499181106|-24.73499181106|-25.161101736783|-25.395201597683|-25.395201597683|-25.395201597683|-25.417532791905|-25.417532791905|-25.513925621038|-25.598806457525|-25.626451577087|-26.22383529758||23.858053145459|23.858053145459|23.858053145459|23.858053145459|23.858053145459|23.858053145459||23.858053145459|23.858053145459|23.858053145459|23.815590519108|23.815590519108|23.815590519108|23.815590519108|23.815590519108|23.567322989744|23.252580188427|23.223705190572|23.223705190572|23.223705190572|22.953299260642|22.953299260642|22.953299260642|22.604159031151|22.604159031151|22.604159031151|22.604159031151|22.604159031151|22.604159031151|22.604159031151|22.604159031151|22.521287558076|22.512541794774|21.825046777722|21.08894035551|20.871044076516|20.801160932728|20.795734115385|20.751214206331|20.751214206331|20.751214206331|20.645792312217|20.07865907836|19.376288543013|-20.851085391677|-20.851085391677|-20.851085391677|-20.851085391677|-20.851085391677|-20.851085391677|-20.851085391677||-20.851085391677|-20.851085391677|-20.851085391677|-20.851085391677|-21.228983259904|-21.47990485938|-21.47990485938|-21.47990485938|-21.47990485938||-21.47990485938|-21.47990485938|-21.47990485938|-21.47990485938|-21.611005060227|-21.956673136852|-22.118526025505|-22.279924678641|-22.279924678641|-22.279924678641|-22.279924678641|-22.279924678641|-22.279924678641|-22.279924678641|-22.279924678641|-22.279924678641|-22.279924678641|-22.279924678641|-22.279924678641|-22.279924678641|-22.279924678641|-22.279924678641|-22.279924678641|-22.279924678641|-22.279924678641|-22.333250787344|-22.359167181216|-22.410185905256|-22.43074151184|-22.43074151184|-22.43074151184|-22.43074151184|-22.43074151184|-22.884158676485|-23.176842126162|-23.468713664248|-23.626347540964|-23.65413298326|-23.65413298326||-23.854593008947|-23.921770221868|-23.986846760254|-23.986846760254|-23.986846760254|-23.986846760254|-24.263164020623||-24.581293398634|-24.95529973862|-24.95529973862|-25.10033234355|-25.439257608488|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556||23.715022805556|23.715022805556||23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556||||23.715022805556|23.715022805556|23.715022805556||23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556|23.715022805556||23.715022805556|23.715022805556|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-26.297253489726|-26.297253489726|-26.297253489726|-26.911424266253|-26.911424266253|-27.359915639465|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|23.958194165432|-27.247242465646|-27.247242465646|||-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646
09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM||-3.3122079582623|-3.3122079582623|-3.3122079582623|-3.3122079582623|-3.3122079582623|-3.404119832826|-3.4773553957678|-3.5432248691656|-3.5432248691656|-3.5432248691656|-3.5432248691656|-3.6308055034322|-3.718117116893|-3.7292392657605|-3.7292392657605|-3.7292392657605|-3.7292392657605|-3.7292392657605|-3.7292392657605|-3.7292392657605|-3.7497102073395|-3.7668026807823|-3.7668026807823|-3.7989472476922|-3.7989472476922|-3.7989472476922|-3.8377192117861|-3.9796880856809|-4.0774312433995|-4.1699236032474|-4.1804706384857|-4.232745136389|-4.3147170163623|-4.3657966562368|-4.604218424278||-4.6752427031789|-4.701936224014|3.4458194420288|3.4458194420288|3.4186658444166|3.4186658444166|3.2540733088123||2.9017480997098|2.6130535103493|2.3383927188111|2.2782141855241|2.1935713214875|-2.5494584073526|-2.5494584073526|-2.5494584073526||-2.5494584073526|-2.5755093483906|-2.6636065745033|-2.6636065745033|-2.6636065745033|-2.7140072080468|-2.7364587137333||-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7364587137333|-2.7705096745084|-2.784455209263|-2.8227280039344|-2.8742005507312|-2.8742005507312|-2.8742005507312|-2.8742005507312|-2.8766350730874|-2.8766350730874|-2.8766350730874|-2.8766350730874|-2.8766350730874|-2.8766350730874|-2.9197964325631|-2.9197964325631|-2.9286627123846|-2.9885140867248|-3.0094601016591|-3.0203261052987|-3.0203261052987|-3.0203261052987|-3.0203261052987|-3.0203261052987|-3.0203261052987|-3.0203261052987|-3.0203261052987|-3.0203261052987|-3.0336956884487|-3.0957729580252|-3.1730810273851|-3.1755745924878|-3.1755745924878|-3.1755745924878||-3.1755745924878|-3.2323052129666|-3.2508946217343|-3.2848080589502|-3.2848080589502|-3.3481200882825|-3.4351333853307|-3.4768931258243|-3.4768931258243|-3.5293256958902|-3.533241635068|-3.533241635068|-3.5836018252193|-3.7073354244032||-3.7914838260852|-3.7944264087901|-3.8128552777267|-3.8128552777267|-3.8128552777267|-3.8731724666993|-3.9507472302561|3.3250072621011|3.3250072621011|3.3250072621011|3.3250072621011|3.3250072621011|3.3250072621011|3.3250072621011|3.3250072621011|3.0600079587989|2.8036940511925||2.8036940511925|2.8036940511925|2.7509949373804|2.7509949373804|2.7509949373804|2.7509949373804|2.7509949373804|2.7509949373804|2.5936006934994||2.5936006934994|2.5936006934994|2.4062229562196|-2.9301056213786|-2.9301056213786|-2.9301056213786|-2.9301174026517|-2.930686047981|-3.0307623449407|-3.1119580471342|-3.1210644602582|-3.2456271515737|-3.3995431807155|-3.3995431807155|-3.3995431807155|-3.3995431807155|-3.3995431807155|-3.3995431807155||-3.4994978068928|-3.4994978068928|||-3.5549975632142|-3.6599973703436|-3.6613750043791|-3.6613750043791|-3.6613750043791|-3.7252161447994|-3.7252161447994|-3.8080179100558|-3.8916865460657|-3.9590962057404|-4.0639957857454|-4.1089174394697|3.4573077872315|3.4573077872315|3.4573077872315|3.4573077872315|3.4573077872315|3.4573077872315|3.4573077872315|3.4573077872315|3.4573077872315|3.4573077872315|3.4573077872315|3.233119747696|3.0367996799258|2.8625551448163|2.7789502658112|2.7306835506877|2.7306835506877|2.7306835506877|-3.3133524831281|-3.3133524831281|||-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3542804647536|-3.3825339133045|-3.4711487485856|-3.5946097720431|-3.6712330964723|-3.7479569495041|-3.7479569495041|-3.7479569495041|-3.7479569495041|-3.7479569495041|-3.7479569495041|-3.7479569495041|-3.7479569495041|-3.7479569495041||-3.7479569495041|-3.7479569495041|-3.7479569495041|||-3.8387460981616|-3.8387460981616|-3.8387460981616|-3.8387460981616|-3.8387460981616|-3.8387460981616
09740|8576|/equities/cosco-pacific|MSCI_EEM||-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6083433474375|-4.6731591583704|-4.7146213188674|-4.8111373954969|-4.8111373954969|-4.8532881928021|-4.8532881928021|-4.8532881928021|-4.8714313719598|-4.9115906792578|-4.9906561195516|4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763||4.5182230968763|4.5182230968763|4.5182230968763|4.5182230968763|4.3674976643576|4.3674976643576|4.3188863657861||4.26987368784|4.2320820194886|4.1873133825379|-4.6099764522392|-4.6099764522392|-4.6099764522392|-4.6099764522392|-4.6099764522392||-4.6099764522392|-4.6099764522392|-4.6099764522392|-4.6099764522392|-4.6177516708195|-4.7911134160375|-4.7911134160375||-4.869014916245|-4.9722387364881|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.0000578734175|-5.006175316362|-5.0400625360034|-5.0400625360034|-5.0400625360034|-5.0400625360034|-5.0400625360034|-5.0765931783297|-5.0765931783297|-5.0765931783297|-5.0765931783297|-5.0823256636304|-5.1553617478126|-5.1615133021401|-5.1683479121577|-5.2701961023996|-5.2701961023996|-5.2701961023996|-5.3111676707913|-5.3111676707913|-5.3574087106574|-5.4232318096015|-5.4985908063091|-5.568989942674|-5.6827664620392|-5.7330738181|-5.8173043588935|5.2228934666276|5.2228934666276|5.2228934666276|5.2228934666276|5.2228934666276||5.2228934666276|5.2228934666276|5.2228934666276|5.2228934666276|5.2228934666276|5.2228934666276|5.2228934666276|5.2228934666276|5.2228934666276|5.2228934666276|5.2228934666276|5.2228934666276|5.2228934666276|5.2228934666276||5.2228934666276|5.1570886325458|5.1570886325458|5.1570886325458|5.1570886325458|5.1570886325458|5.1570886325458|5.1570886325458|5.1570886325458|5.0056538793356|4.8696154193647|4.8629062260265|4.8124767278294|4.8124767278294|4.7561102263183|4.7561102263183|4.7561102263183||4.7561102263183|4.7551227534314|4.7368029714183|4.5731142759937|4.5256825288819|4.4685361474406|4.3878182404186|4.2898534325855|4.2898534325855||4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855|4.2898534325855||4.2898534325855|3.9859481418681|||-4.5067307344984|-4.5067307344984|-4.5658117788711|-4.6486797617187|-4.7235331586456|-4.7426956115797|-4.7426956115797|-4.7426956115797|-4.7426956115797|-4.7426956115797|-4.8091060782621|-4.8440070842316|-4.8711187811483|-4.9032331155393|-4.9032331155393|-4.9074812384285|-4.9238678583213|-4.9865198277442|-5.0200220106938|-5.0872467357691|-5.1169409573935|-5.142156634161|-5.2076569910664|-5.2076569910664|-5.2076569910664|-5.2076569910664|-5.2076569910664|-5.2076569910664|-5.2076569910664|-5.2076569910664|-5.2076569910664|-5.3517720870219|||-5.3517720870219|-5.3517720870219|-5.3539946702885|-5.3539946702885|-5.3539946702885|-5.3905497820032|-5.4200550219364|-5.4289501398743|-5.5882778134546|-5.719597287347|-5.719597287347|-5.719597287347|-5.719597287347|-5.719597287347|-5.719597287347|-5.719597287347|-5.719597287347|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.2367640292809|5.2141821954168||5.1825707367807|5.1825707367807|5.1417450034783|||5.0516208347212|5.0516208347212|5.0516208347212|5.0516208347212|5.0516208347212|4.9986096154826
09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH||11.194056823075|11.148310720567|11.148310720567|11.148310720567|11.148310720567|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|||11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.085113347135|11.058459560697|10.969955065322|10.91015572654|10.91015572654|10.91015572654|10.91015572654|10.76295100436|10.722593192521|10.722593192521|10.695658767956|10.555176722493|10.527973569709|10.527973569709|10.527973569709|10.527973569709|10.526441271149|10.526441271149|10.526441271149|10.526441271149|10.526441271149|10.526441271149|10.526441271149|10.526441271149|10.526441271149|10.507712557407|10.420214163897|10.420214163897|10.420214163897|10.420214163897|10.420214163897|10.230238265061|10.170664527121|10.170664527121|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|10.075622969663|9.965337224698|9.965337224698|9.8181524761252|9.8107247361135|9.697471990474|9.6594404132713|9.6594404132713|9.6594404132713|9.6204895875575|9.59068328561|9.59068328561|9.59068328561|9.59068328561|9.4815375189164|9.4624856688556|9.368170954299||||9.368170954299|9.368170954299|9.368170954299|-9.8222305919709|-9.8222305919709|-9.8222305919709|-9.8222305919709|-9.8222305919709|-9.8222305919709|-9.8222305919709|-9.8222305919709|-9.8222305919709|-9.8222305919709|-9.8222305919709|-9.885533931739|-10.01376006657|-10.035844618017|-10.139494266703|-10.203659947927|-10.310626266173|-10.310626266173|-10.310626266173|-10.334751497564|-10.387668330203|-10.422631747999|-10.505233285633|-10.505233285633|-10.505233285633|-10.505233285633|-10.505233285633|-10.505233285633|-10.505233285633|-10.505233285633|-10.632981403898|-10.65386820748|-10.674131350545|-10.738923766909|-10.771026375888|-10.778362648352|-10.859847113671|-10.880940911044|-10.917156321991|-10.953664475492|-10.953664475492|-10.953664475492||||-10.993339909517|-10.993339909517|-10.993339909517|-11.050933190411|-11.184681938645|-11.184681938645|-11.184681938645|-11.184681938645|-11.196312902765|-11.332570074219|-11.402345556806|-11.402345556806|-11.402345556806|-11.442050875106|-11.564267176711|-11.564267176711|-11.564267176711|-11.566193885671|-11.566193885671|-11.597438144536|-11.598264641068|10.828869312153|10.828869312153|10.828869312153|10.828869312153|10.828869312153||10.828869312153|10.828869312153|10.735410391341|10.560456102701|10.369395381446|10.340241022065|10.340241022065|10.340241022065|10.284229092865|10.284229092865|10.284229092865|10.284229092865||10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865||10.284229092865|10.125254053836|9.9930600534598|9.9795111959422|9.9277898807486|9.7736558405515|9.7057280505097|9.6869203740133|9.6460829908898||
09742|943487|/equities/china-cinda|MSCI_EEM||-1.4984589743463|-1.4984589743463|-1.4984589743463|-1.5099543981914|-1.5371715816264|-1.5963017314015|-1.6425575315222|-1.6656194527132|-1.6989154738794|-1.6989154738794|-1.6989154738794|-1.7449061454016|-1.809895661217|-1.9321063058708|-1.954183728128|-1.954183728128|-1.954183728128|-1.954183728128|-1.954183728128|-1.954183728128|-1.954183728128|-1.954183728128|-1.954183728128|-1.954183728128|-1.954183728128|-1.954183728128|-1.956284867774|-1.956284867774|-1.956284867774|-1.956284867774|-1.956284867774|-1.956284867774|-1.9814275426451|-2.1100862087451|1.299769993716||1.299769993716|1.299769993716|1.299769993716|1.299769993716|1.105299945334|1.0789506345367|1.0789506345367||0.79438957896229|0.64932173519661|0.6042463981369|0.59360712029966|0.55456345786024|-0.62565154473786|-0.62565154473786|-0.62565154473786||-0.62565154473786|-0.63294616055494|-0.63629154894093|-0.63629154894093|-0.63865728216413|-0.65295254010893|-0.66216949642739||-0.66612797287084|-0.66612797287084|-0.66612797287084|-0.66612797287084|-0.66612797287084|-0.66612797287084|-0.67605011454227|-0.67605011454227|-0.67605011454227|-0.67605011454227|-0.67970876564726|-0.67970876564726|-0.67970876564726|-0.67970876564726|-0.67970876564726|-0.67970876564726|-0.67970876564726|-0.67970876564726|-0.67970876564726|-0.67970876564726|-0.67970876564726|-0.67987803033972|-0.67987803033972|-0.67987803033972|-0.67987803033972|-0.67987803033972|-0.67987803033972|-0.67987803033972|-0.68708669931782|-0.69565188654146|-0.70127987605422|-0.72531099829508|-0.72908765707282|-0.72908765707282|-0.73646504922775|-0.73646504922775|-0.73646504922775|-0.73646504922775|-0.73646504922775|-0.73646504922775|-0.73646504922775|-0.73646504922775|-0.74007558383311|-0.74007558383311|-0.74007558383311|-0.74007558383311|-0.74007558383311|-0.74007558383311||-0.74007558383311|-0.77786177239777|-0.79127123442208|-0.79127123442208|-0.79127123442208|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086||0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71055206656086|0.71049892583524|0.71049892583524|0.71049892583524|0.71049892583524|0.71049892583524|0.71049892583524|0.70055433091229|0.68704242062061||0.68704242062061|0.68226937068269|0.67585484200898|0.65295874023809|0.65295874023809|0.65295874023809|0.65295874023809|0.65295874023809|0.64462102854058||0.64462102854058|0.64462102854058|0.61957892669357|-0.69582952981295|-0.69582952981295|-0.69582952981295|-0.69582952981295|-0.69582952981295|-0.69582952981295|-0.69582952981295|-0.69925503736405|-0.7080611520969|-0.71895686387609|-0.72096636190853|-0.72096636190853|-0.72096636190853|-0.72096636190853|-0.72096636190853||-0.73051818758075|-0.73384959094103|||-0.73384959094103|-0.7503884367631|-0.75876492841224|-0.77196102653587|-0.77829006220062|-0.78143338588829|-0.78270374766053|-0.78911525597243|-0.79901692922544|-0.8061299032153|-0.81329579336114|-0.81329579336114|-0.81329579336114|-0.81329579336114|-0.81329579336114|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|||-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|0.71301084132437|0.71301084132437|0.71301084132437|0.71301084132437|0.71301084132437|0.68056759206724|0.65007508097171|-0.75288738695192|-0.75288738695192|-0.75288738695192|-0.76265264978462|-0.76683628151211|-0.77481812116606|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159||-0.79533723851159|-0.79533723851159|-0.79533723851159|||-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159
09743|17499|/equities/21vianet-group|MSCI_EEM||3.3722080557952||3.3722080557952|3.3722080557952|3.3722080557952|3.3722080557952|3.3722080557952|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.0804598824964|-4.2132887196526|-4.2384874197661|-4.2384874197661|-4.2384874197661|-4.3056303232708|-4.3890807856501|-4.3890807856501|-4.4736452488304|-4.5396902435275|-4.5396902435275|-4.5396902435275|-4.5396902435275|3.4293556773515|3.4293556773515|3.4293556773515|3.4293556773515|3.4293556773515|3.4293556773515|3.4293556773515|3.4293556773515|3.4293556773515|3.3273835814847|3.3273835814847|3.0186795242295|3.0186795242295|3.0186795242295|3.0186795242295|2.8310328200642|2.6550366299223|2.5221183716004|2.44342638033|2.44342638033|2.44342638033|2.44342638033|2.44342638033|2.44342638033|2.3410791796376|2.2605547156521|2.244141530425|2.244141530425|2.2051072909111|2.0753730758318||2.0753730758318|1.9126367948992|1.7895964673871|-2.1775628658312|-2.1775628658312|-2.1775628658312|-2.1775628658312|-2.1775628658312|-2.1775628658312|-2.1775628658312|-2.1775628658312|-2.1775628658312|-2.2084136939195|-2.2084136939195|-2.2084136939195|-2.2084136939195|-2.2084136939195|-2.2084136939195|-2.2084136939195|-2.2084136939195|-2.3072206921742|-2.3072206921742|-2.3072206921742|-2.3072206921742|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678||1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678||1.9784491835678|1.9784491835678|1.9784491835678|1.9784491835678|1.9517352115936|1.9400390797|1.8850435077196|1.8527388085855|1.8527388085855|1.8208209927361|1.7192454796677|1.7185885835651|1.7185885835651|1.7185885835651|1.7185885835651|1.7185885835651||1.7185885835651|1.7185885835651|1.7185885835651|1.7185885835651|1.7185885835651|1.7185885835651|1.7139873492457|1.6452636705214|1.6173260747579|1.6173260747579|1.6173260747579|1.6173260747579|1.6173260747579|1.6059178775314|1.5865754425264|1.5389727618669|1.4525763947762|-1.77749697989|-1.77749697989|-1.77749697989|-1.77749697989|-1.77749697989|-1.77749697989|-1.77749697989|-1.8077744491208|-1.8257400527545|-1.8257400527545|-1.8513778729514|-1.9134032310464|-1.9924590655408|-2.052658383742|-2.052658383742|-2.052658383742|-2.052658383742|-2.052658383742|-2.052658383742|-2.052658383742|-2.052658383742|-2.052658383742|-2.052658383742||-2.052658383742|1.6026065393326|1.6026065393326|1.6026065393326|1.6026065393326|1.6026065393326|1.6026065393326|1.6026065393326|1.6026065393326|1.6026065393326|1.6026065393326|1.4684517829547|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.8122122231343|-1.871902532403||-1.9068895471335|-1.9068895471335|-1.9068895471335|-1.9092564581525|-1.9092564581525|-1.9092564581525|-1.9092564581525|-1.9092564581525|-1.9092564581525|-1.9092564581525|-2.0088960990522|-2.1259956807134|-2.1612785227031|-2.2145538668865|-2.2958932034433|-2.3579257386989|-2.3974063482623|-2.5026737613524|-2.5763041292125|-2.5778380074428|-2.7681533405435|-2.8839652409485|-2.8839652409485|-2.8839652409485||-2.8839652409485|-2.8839652409485|-2.8839652409485|-2.9985725206723|-3.0439696226507|-3.1382994556857|-3.1622770654308|-3.1786412516289|-3.255094488827||-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827||-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827
09744|101612|/equities/tower-bersama|MSCI_EEM||1816.1151023908|1816.1151023908||1816.1151023908|1816.1151023908|1816.1151023908|1816.1151023908|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1936.1467727621|-1939.3297475134|-1945.0886083483|-1954.562562892|-1954.562562892|-1954.562562892|-1955.62506988|-1962.5000862716|-1962.5000862716|-1963.0008042135|-1963.0008042135|-1963.0008042135|-1967.5784165921|-1967.5784165921|-1967.5784165921|-1967.5784165921|-1967.5784165921|-1976.7537962134|-1978.2749066728|-1978.2749066728|-1978.2749066728|-1978.2749066728|-1978.2749066728|-1978.2749066728|-1978.2749066728|-1978.2749066728|1859.9656335369|1859.9656335369|1859.9656335369||1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1859.9656335369|1846.192140169|1846.192140169|1842.4357112988|1834.4900017817|1834.4900017817|1834.4900017817|1796.3777797574|1779.5864219527|-1920.4969740494|-1920.4969740494|-1920.4969740494|-1920.4969740494|-1920.4969740494|-1920.4969740494|-1920.4969740494|-1920.4969740494|-1920.4969740494|-1920.4969740494|-1951.3855267216|-1961.2616963573|-1977.1625998605|1779.5321652838|1779.5321652838|||1779.5321652838|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|||1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1762.1689114726|1749.0931380124|||1749.0931380124|1749.0931380124|1749.0931380124|1749.0931380124|1749.0931380124||1749.0931380124|1693.7145977915|-1905.0704896985|-1905.0704896985|-1905.0704896985|-1905.0704896985|-1905.0704896985|-1905.0704896985|-1905.0704896985|-1905.0704896985|-1905.0704896985|||||||-1951.0249804885|-1951.0249804885|-1951.0249804885|-1951.0249804885|-1963.6388672095||-1964.2919989156|-1964.2919989156|-1964.2919989156|-1971.7133321284|-1976.3481468094|-1979.2141447675|-1979.2141447675|-1979.2141447675|-1979.2141447675|-1979.2141447675|-1979.2141447675|-1980.8664634194|||-1980.8664634194|-1980.8664634194|-1980.8664634194|-1980.8664634194|-1980.8664634194|-1980.8664634194|-1985.7530362407|-1985.7530362407|-1985.7530362407|-2002.7277112917|-2002.7277112917|-2002.7277112917|-2002.7277112917|-2002.7277112917|-2006.3641236575|-2010.8484330316|-2010.8484330316||-2010.8484330316|-2010.8484330316|||-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2025.9427033684|-2062.436337076|-2127.4292634178|-2186.5828555133|2054.5847169906|2054.5847169906|2054.5847169906|2054.5847169906|2054.5847169906|2018.4274633228|2009.9194036921|2007.1326707689|1989.0363008544||1967.0915225855|1967.0915225855|1967.0915225855|||1967.0915225855|1967.0915225855|1967.0915225855|1964.4465330392|1964.4465330392|1964.4465330392
09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER||-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37040.831609808|-37433.14623312|-38623.495814578|35287.659488176|35287.659488176|34825.177209084||33899.085787871|33470.095319857|33102.328133174|32894.80903686||32477.565596512|32285.072885013|32040.580089181|32040.580089181|32040.580089181|30979.314251277|30979.314251277|30979.314251277|30840.979768555|30840.979768555|30840.979768555|29753.31085395|28654.789837723|27204.210930803||-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-29422.590379883|-30237.322644315|-31074.802938127|-31915.336597919|-32648.676418106|-32648.676418106|-32648.676418106|-32648.676418106|-33237.41824234|-33713.798047045|-34106.442274494|-34288.375933535|-34288.375933535||-34288.375933535|-34288.375933535|-34288.375933535|-34288.375933535|-35545.973259484|32771.761408045|32771.761408045|31697.512675605|-32402.272593739||-32402.272593739|-32402.272593739|-32402.272593739|-32402.272593739|-32402.272593739|-32402.272593739|-32402.272593739||-32402.272593739|-32402.272593739|-32554.891927662|-32554.891927662|-32554.891927662|-32554.891927662|-33307.657697402|-33661.574344858||-33661.574344858|-33661.574344858|-33999.360379299|-33999.360379299|-33999.360379299|-33999.360379299|-34471.324458161|-34471.324458161|-34471.324458161|-34471.324458161|-34471.324458161|-34634.804953512|-34816.449948346|-35201.611053718|-35535.12339302|-35843.822066834|||-35843.822066834|-35843.822066834|-35843.822066834|-35843.822066834|-35843.822066834|-36567.58007426|-37116.200082511|-37469.11120279|-37593.79134352|-37593.79134352|-37593.79134352|-37593.79134352|-37593.79134352|-37593.79134352||-37593.79134352|-37593.79134352|-37593.79134352|-37593.79134352||-37593.79134352|-37845.323715023|-37941.47079447|-38861.692338852|-38861.692338852|-40207.435932057|-41136.039924508|39690.113437789|39690.113437789|39690.113437789|39690.113437789|39690.113437789|39690.113437789|39001.237153099|||38129.152392332|38061.280435924|37928.089373249|37031.11326737||37031.11326737||37031.11326737|37031.11326737|37031.11326737|36034.570297078|35620.63366342|35346.259626022|34029.177362247|33726.712943525|33726.712943525|33726.712943525|33726.712943525|33263.014381694|32773.349312994|32751.499236659|32330.554707399|31035.060785999|30398.766510287|30398.766510287|30398.766510287|29723.073900319|29038.292088262|-31128.861158704||||-31128.861158704||-31128.861158704|-31128.861158704||-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31128.861158704|-31209.845731893|-31650.939702103|-31948.821891226|-32717.998596464|-32717.998596464||-32717.998596464|-32717.998596464|-32717.998596464|-33013.578514153|-33013.578514153|-33336.965108362|-33336.965108362|-33336.965108362|-33336.965108362|-33336.965108362|-33336.965108362|||-33975.516787068|31273.000554655|31273.000554655|31273.000554655|31273.000554655|31273.000554655|31273.000554655|31273.000554655|31273.000554655|31273.000554655|30281.111727394|29495.204583744|29495.204583744|29495.204583744|29495.204583744|29028.005093048|28822.227881165|28793.661440446|28793.661440446||28793.661440446|-30768.809265534|-30768.809265534|-30768.809265534|||-30768.809265534|-30768.809265534|-30768.809265534||-30768.809265534|-30768.809265534|-30768.809265534|-31072.010295038|-31393.344772264|-32184.827524738
09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM||-119.84097829607|-119.84097829607|-119.84097829607|-119.84097829607|-119.84097829607|-119.84097829607|-119.84097829607|-119.84097829607|-119.84097829607|-119.84097829607|-120.18442032897|-121.23268925441|-121.78632139379|-122.34591265976|-122.96558663891|-122.96558663891|-122.96558663891|-125.10065182101|-126.75724252554|-126.75724252554|-126.75724252554|-126.75724252554|-127.74265347767|119.72446924317|119.72446924317|119.72446924317|119.72446924317||119.72446924317|119.72446924317|119.72446924317|119.72446924317|118.04413788019|118.04413788019||118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|118.04413788019|115.21570875576|114.87856528418|109.92062809354|105.99514232615|103.91126925128|102.54029916809|101.60033240899|101.58370267665|100.95411408517|100.22679342797|100.22421491996|100.11023879996|98.98359866662|98.592887407356|97.769874897062|96.99430544118|95.549228267978|94.705253743257|-101.4302085013|-101.4302085013|-101.4302085013||-101.4302085013|-101.4302085013|-101.4302085013|-101.4302085013|-102.35300944589|-103.46212002117|-103.46212002117|-103.46212002117|-103.46212002117||-103.91624446796|-104.74027163107|-105.79474625674|-107.41082917416|100.82891400894|100.82891400894|100.82891400894|100.82891400894|100.82891400894|100.82891400894|100.82891400894|99.171015565486|98.5506365006|98.5506365006|98.000707222889|-105.12162680152|-105.12162680152|-105.12162680152|-105.12162680152|-105.12162680152|-105.12162680152|-105.12162680152|-105.12162680152|-105.12162680152|-105.12162680152|-105.12162680152|-105.12162680152|-105.12162680152|-106.3573631128|-107.10540345867|-108.47822606519|-108.5471743106|-108.5471743106|-108.5471743106|-108.5471743106|-109.21908256734|-109.29898063037|-109.80442292264|-111.03269213626||-111.07610566862|-111.07610566862|-111.07610566862|-111.07610566862|-111.07610566862|-111.72345074291|-113.30383415879||-114.30981573199|-115.02446386665|-115.02446386665|-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642||-115.74845767642|-115.74845767642||-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642|-115.74845767642|-117.52606408492|-118.80673787213||||-119.39348098175|-119.39348098175|-119.39348098175||-119.39348098175|-119.52053442417|-119.66170491575|-120.04092791217|-120.04092791217|-120.04092791217|-120.04092791217|-120.04092791217|-120.04092791217|-120.04092791217|-120.04092791217|-120.04092791217|-120.04092791217|-121.51769768019|-122.6998596436|-122.6998596436|-122.6998596436|-124.22206627067|-124.26670861601|-124.26670861601|-124.26670861601|-124.26670861601|-124.26670861601|-124.90745401779|-125.42494890866|-127.63883212073|-129.73759124526|126.85973447366|126.85973447366||126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.59414941518|126.38359154881|126.38359154881|126.38359154881|126.38359154881|125.14843505424|124.35386772818|124.35386772818|124.35386772818|124.35386772818|124.35386772818|124.35386772818|124.35386772818|124.35386772818|124.35386772818|124.35386772818|123.81867362168|123.81867362168|123.81867362168|123.81867362168|123.81867362168|123.81867362168|122.6874151352|122.29157237244|-130.37298697288|||-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288
09747|19564|/equities/sise-cam|MSCI_EEM||38.131763604503|38.131763604503|38.131763604503|38.131763604503|38.131763604503|38.131763604503|38.131763604503|38.131763604503|38.131763604503|38.131763604503|38.131763604503|37.624182333793|37.269607514322|37.269607514322|37.267342428565|37.012400819542|37.012400819542|37.012400819542|37.012400819542|37.012400819542|37.012400819542|37.012400819542|37.012400819542||37.012400819542|37.012400819542|37.012400819542|37.012400819542|37.012400819542|37.012400819542|37.012400819542|37.012400819542|-41.099531011815|-41.099531011815|-41.099531011815|-41.867257680093|-42.323279356263|-42.323279356263|-42.726978698595|-42.848611614861|-42.848611614861|-43.368459248717|-44.240508953924|40.056039366463|40.056039366463|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-42.948662931221|-43.770734979596|-44.343040044535|-44.805600439431|-45.205924312422|-45.205924312422|-45.368581388007|-45.368581388007||-45.368581388007|-45.368581388007|-45.368581388007|-45.368581388007|-45.96842256918|-46.167422074666|-46.167422074666|-46.167422074666|-46.167422074666|-46.167422074666|-46.167422074666|-46.167422074666|-46.167422074666|-46.943804390553|-47.185664912624|-47.185664912624|-47.185664912624|-47.185664912624|-47.950737605009|-49.607487397629|-49.677515507281|-49.677515507281|-49.900573201246|-50.363971334108|47.546687410127|47.546687410127|47.546687410127|47.546687410127|47.546687410127|47.546687410127|47.546687410127|47.546687410127|47.546687410127||47.546687410127|47.546687410127|47.546687410127|47.546687410127|47.546687410127|47.546687410127|46.738541600716|-50.988184522149|-50.988184522149|-50.988184522149|-50.988184522149|-50.988184522149|-50.988184522149|-51.199845463201|-51.199845463201|-51.199845463201|-51.199845463201||||-51.199845463201|-51.199845463201|-51.199845463201|-51.447606570373|-51.780673458455|-52.457415742209|-53.036015795923|-53.195572216485|-53.436192546922|-53.755769555919|49.631677846625|49.631677846625|49.631677846625|49.631677846625|49.631677846625|49.631677846625|49.631677846625|49.572582064419|49.537065305477|49.053676170514|48.341581332739|48.341581332739|48.341581332739|48.341581332739|48.341581332739|48.092558529704|47.472199725919|47.472199725919|47.358318166387|47.358318166387|47.358318166387|46.939757696403||46.677728471949|46.677728471949|45.514919503744|45.022519465084|44.892747916557||44.892747916557|44.892747916557|44.892747916557|44.892747916557|44.892747916557|44.892747916557||||44.892747916557|44.138305281906|42.972298515404|-47.778919752041|-47.778919752041|-47.919985816262|-47.919985816262|-47.919985816262|-47.919985816262|-48.013785730227|-49.129720460954|-49.596912032283|-49.596912032283|-49.596912032283|-49.596912032283|-49.596912032283|-49.822232597312|-50.084646191024|-50.184396917978|-50.580220098141|-51.377356497053|-51.583644286436|-51.583644286436|-51.583644286436|-51.648264345905|-52.524612251675|48.773767292613|48.773767292613|48.773767292613|48.773767292613|48.773767292613|48.773767292613|48.773767292613|48.773767292613|48.773767292613|48.773767292613|48.773767292613|48.67141809741|48.661821474404|48.345701927144|48.345701927144|48.345701927144|48.023149219043|47.464717139676|47.036057196143|46.743687602886|46.743687602886|46.743687602886|46.460163510517|46.350383051078|46.350383051078|46.350383051078|44.890877467439|-48.125092625983|-48.125092625983|-48.125092625983|-48.125092625983|-48.125092625983|-48.125092625983|-48.125092625983|-48.125092625983|-48.125092625983|-48.125092625983|-48.125092625983|-48.125092625983|-48.125092625983|-48.125092625983|-48.125092625983|-48.125092625983|-48.489949769597|-48.489949769597||-48.489949769597|-48.489949769597|-48.489949769597|-48.489949769597|-48.527605660338|-48.945027087375|-48.945027087375|-48.945027087375|-48.945027087375|-48.945027087375|-48.945027087375
09748|50023|/equities/greentown-chin|MSCI_EEM||-10.533521375834|-10.533521375834|-10.533521375834|-10.533521375834|-10.651690546869|-10.839101067515|-11.036223137083|-11.201142940251|-11.201142940251|-11.201142940251|-11.201142940251|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531|-11.340328637531||-11.340328637531|-11.340328637531|8.3772720509834|8.3772720509834|8.3772720509834|8.3772720509834|8.3772720509834||7.9069687717565|6.8671871681354|5.7529854530915|5.6688093926711|5.6688093926711|5.5570105210723|5.5364534571126|5.5364534571126||5.5364534571126|5.5364534571126|5.5364534571126|5.5364534571126|5.5364534571126|5.5364534571126|5.5364534571126||5.5364534571126|-6.3487609910062|-6.3487609910062|-6.3487609910062|-6.3487609910062|-6.3487609910062|-6.3487609910062|-6.3487609910062|-6.3487609910062|-6.3487609910062|-6.449179018768|-6.4974208289079|-6.5053797780734|-6.5053797780734|-6.5053797780734|-6.5053797780734|-6.5053797780734|-6.5053797780734|-6.5053797780734|-6.5053797780734|-6.5053797780734|-6.5053797780734|-6.5053797780734|-6.5053797780734|-6.5053797780734|-6.5064741327904|-6.5064741327904|-6.5064741327904|-6.6866379528732|-6.760602433678|-6.760602433678|-6.9484471029667|-7.0298405863985|-7.0298405863985|-7.0298405863985|-7.0298405863985|-7.0298405863985|-7.0298405863985|-7.0298405863985|-7.0298405863985|-7.0298405863985|-7.0298405863985|-7.1081561488293|-7.1318401674852|-7.2324475411175|-7.2324475411175|-7.2324475411175|-7.2324475411175||-7.2324475411175|-7.3827192389963|-7.4691322472358|-7.6807028349532|-7.7046698261514|-7.8590774722911|-8.0484192843809|-8.2326883470101|-8.7018757832362|7.3372395185983|7.3372395185983|7.3372395185983|7.3372395185983|7.3372395185983||7.3372395185983|7.3372395185983|7.3372395185983|7.3372395185983|7.3372395185983|7.3372395185983|7.3372395185983|7.3372395185983|7.3372395185983|7.3372395185983|7.3372395185983|7.3372395185983|7.3372395185983|7.3372395185983|7.2513776519073|6.9981971027866|6.869108067885||6.5851199747621|6.2212118098822|6.2212118098822|6.2212118098822|6.2212118098822|6.2212118098822|6.2212118098822|6.2212118098822|5.9163464119795||5.6292736586336|5.3403039835563|4.7824256149793|-5.9338287687609|-5.9338287687609|-5.9377516552633|-5.9377516552633|-5.9486128273745|-6.0734589566941|-6.1327319929065|-6.1797021041382|-6.3274465810445|-6.6143852882018|-6.6893170600059|-6.8275745185351|-6.9104006064939|-6.9104006064939|-7.054333900192||5.7652980784507|5.7652980784507|||5.7652980784507|5.7652980784507|5.7652980784507|5.7652980784507|5.7652980784507|5.7652980784507|5.7652980784507|5.7652980784507|5.7652980784507|5.7652980784507|5.7652980784507|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.7877399624988|-6.8469333319316|||-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-7.0324021345477|-7.3332244826799|-7.4835830213234|-7.797314114218|-8.125904633872|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467||-8.2611198944467|-8.2611198944467|-8.2611198944467|||-8.3596539873422|-8.3596539873422|-8.3723933054938|-8.4143259077088|-8.4790685723042|-8.4790685723042
09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH||4.3566017920875|4.3566017920875|4.3566017920875|4.3566017920875|4.3566017920875|4.2284464632034|4.1243852812449|4.0834954768414|4.0834954768414|4.0834954768414|4.0834954768414|4.0834954768414|4.0834954768414|4.0834954768414|4.0834954768414|4.0834954768414|3.9378337896894|3.9378337896894|3.8631488787941|-4.586775184278|-4.586775184278|-4.586775184278|-4.586775184278|-4.586775184278|-4.586775184278|-4.586775184278|-4.586775184278|-4.586775184278|-4.586775184278|-4.5897257687845|-4.5897257687845|-4.5897257687845|-4.6108064786371|-4.7236739679372|3.8610963364169||3.8610963364169|3.8610963364169|3.8610963364169|3.8610963364169|3.8538671362634|3.8538671362634|3.8538671362634||3.8538671362634|3.5087414702039|3.055268243536|3.0069648066986|-3.2210944262493|-3.2210944262493|-3.2210944262493|-3.2210944262493||-3.2210944262493|-3.2210944262493|-3.3206604550667|-3.3718450544485|-3.3848277725785|-3.4120307805372|-3.4272564784501||-3.470840508829|-3.498156118272|-3.5268401303537|-3.5322429906857|-3.5322429906857|-3.5322429906857|-3.5413811219547|-3.5886804572856|-3.5886804572856|-3.5968671101239|-3.5995815513798|-3.5995815513798|-3.5995815513798|-3.5995815513798|-3.5995815513798|-3.6045349966893|-3.6444832364066|-3.6838702934036|-3.7135464015662|-3.7135464015662|-3.7135464015662|-3.7135464015662|-3.7135464015662|-3.7135464015662|-3.7135464015662|-3.7135464015662|-3.7135464015662|-3.7135464015662|-3.7135464015662|-3.7135464015662|-3.7135464015662|-3.758384870496|-3.8143164968122|-3.8252056115485|-3.8252056115485|-3.8531352787973|-3.8531352787973|-3.8531352787973|-3.8876140226644|-3.8876140226644|-3.8876140226644|-3.8876140226644|-3.8876140226644|-3.8967932981167|-3.9369924644534|-3.9727591833572|-3.9727591833572|-3.9727591833572||-3.9727591833572|-3.9727591833572|-3.999732476815|-4.0197027594342|-4.0624474982966|-4.1638304900846|-4.2134711114087|-4.2134711114087|-4.2134711114087|-4.2349680493848|-4.2921866256414|-4.3927612150669|-4.3927612150669|-4.4536236750815||4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|4.0086450282938|3.9307166408837|3.8146853525705|3.6874279533566|3.6354049795868||3.6354049795868|3.5873515554419|3.5873515554419|3.5530615009259|3.5530615009259|3.5530615009259|3.5530615009259|3.5530615009259|3.5530615009259||3.5530615009259|3.5530615009259|3.5530615009259|3.491735012155|-3.9705058146681|-3.9705058146681|-3.9705058146681|-3.9705058146681|-3.9705058146681|-3.9705058146681|-4.0311174711878|-4.1229082965514|-4.134072845159|-4.134072845159|-4.134072845159|-4.134072845159|-4.134072845159|-4.134072845159||-4.134072845159|-4.134072845159|||-4.134072845159|-4.135080978802|-4.2106456199522|-4.2751616945129|-4.3229574749051|-4.3587405782189|-4.3587405782189|-4.3587405782189|-4.3587405782189|-4.3587405782189|-4.3587405782189|-4.3587405782189|-4.3587405782189|-4.3587405782189|-4.3587405782189|-4.3651118991363|-4.3651118991363|-4.4340133134511|-4.539459169351|-4.5827323733027|-4.6491474374859|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|||-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.8061131034791|-4.8334591161873|-4.9102614635373|-4.9102614635373|-4.9102614635373|-4.9102614635373|-4.9102614635373|-4.9102614635373|-4.9102614635373|-4.9269574741683|-5.0666194072654|-5.0695771499133|-5.0770564886449|-5.0770564886449|-5.0770564886449|-5.0770564886449|-5.0770564886449|-5.1178405387002|-5.1242941776036|-5.1242941776036|-5.1242941776036|-5.1319256008059|-5.1319256008059|-5.1319256008059||-5.1319256008059|-5.1319256008059|-5.1319256008059|||-5.1577472024973|-5.1577472024973|-5.2319413615394|-5.2654902618382|-5.4149893302889|-5.4165914818057
09750|19410|/equities/ford-otosan|MSCI_EEM||-1072.4235340417|-1086.1372600464|-1096.7080667182|-1110.5645185758|-1122.6550206397|-1126.6887224484|-1126.6887224484|-1147.3831320708|996.10519672037|996.10519672037|996.10519672037|996.10519672037|978.39466302263|951.61686792918|951.61686792918|932.74096436575|921.80261178489|921.80261178489|921.80261178489|921.80261178489|921.80261178489|921.80261178489|921.80261178489||921.80261178489|919.50939726529|919.50939726529|904.12155251699|887.21839168554|876.83305674559|876.83305674559|876.83305674559|876.83305674559|876.83305674559|876.83305674559|876.83305674559|876.83305674559|857.70339638399|-943.75837258712|-943.75837258712|-943.75837258712|-945.7315250968|-963.39613899645|-971.56163709191|-971.56163709191|-971.56163709191|-971.56163709191|-971.56163709191|-971.56163709191|-971.56163709191|-971.56163709191|-971.56163709191|-971.56163709191|-971.56163709191|-971.56163709191|-971.56163709191|-971.56163709191|-971.56163709191|876.91924071239|876.91924071239|876.91924071239|876.91924071239|876.91924071239|876.91924071239|876.91924071239||858.87514646478|-962.76273546531|-962.76273546531|-962.76273546531|-962.76273546531|-962.76273546531|-962.76273546531|-962.76273546531|-962.76273546531|-962.76273546531|-962.76273546531|-962.76273546531|-962.76273546531|-962.76273546531|-975.22288815543|-975.22288815543|-975.22288815543|-990.70418290794|-990.70418290794|-1042.5324254533|-1063.9652612528|-1063.9652612528|-1063.9652612528|-1069.711401392|-1084.5404459911|-1090.2393844345|-1111.9882049273|1032.0582586921|1032.0582586921|1032.0582586921|1032.0582586921|1032.0582586921|1032.0582586921||1032.0582586921|1032.0582586921|1032.0582586921|1032.0582586921|1032.0582586921|1032.0582586921|1032.0582586921|1032.0582586921|1032.0582586921|1032.0582586921|1032.0582586921|1014.3867391261|-1121.9825137063|-1121.9825137063|-1121.9825137063|-1121.9825137063|-1121.9825137063||||-1121.9825137063|-1121.9825137063|-1121.9825137063|-1121.9825137063|-1133.8694596737|-1140.6882885263|-1154.1536539181|-1165.7946344668|-1165.7946344668|-1186.7718160743|-1190.8602667583|-1190.8602667583|-1209.289185287|-1224.5990947634|-1236.943438626|-1265.2149318067|1130.6475558208|1130.6475558208|1130.6475558208|1115.1083953564|1104.1759948405|1085.6955498227|1085.1617220253|1068.457468917|1061.2746529839|1061.2746529839|1057.3755660862|1057.3755660862|1057.3755660862|1057.3755660862|1057.3755660862|1057.3755660862||1057.3755660862|1057.3755660862|1057.3755660862|1057.3755660862|1057.3755660862||1057.3755660862|1057.3755660862|1057.3755660862|1057.3755660862|1057.3755660862|1057.3755660862||||1057.3755660862|1055.4728512069|1024.2934091644|1012.5536930956|1012.5536930956|1012.5536930956|1012.5536930956|1012.5536930956|1012.5536930956|1012.5536930956|1012.5536930956|1012.5536930956|1012.5536930956|1012.5536930956|983.34937039325|983.34937039325|983.34937039325|983.34937039325|983.34937039325|983.34937039325|983.34937039325|983.34937039325|949.60007626159|914.47411239174|914.47411239174|914.47411239174|914.47411239174|914.47411239174|914.47411239174|914.47411239174|912.24989471027|912.24989471027|912.24989471027|894.92656961623|879.59025177628|875.4988991248|875.4988991248|875.4988991248|875.4988991248|875.4988991248|875.4988991248|875.4988991248|848.73396899826|837.85749003239|837.85749003239|837.85749003239|817.35836905183|807.20040341154|797.84293006013|785.67664700692|779.20696905151|779.20696905151|766.44367003987|754.5402723479|734.77728421686|729.40146379998|723.00322301098|723.00322301098|723.00322301098|723.00322301098|723.00322301098|705.87038206732|-778.95524276254|-778.95524276254|-778.95524276254|-778.95524276254|-778.95524276254|-778.95524276254|-778.95524276254|-781.73858195597|-781.73858195597||-781.73858195597|-781.73858195597|-781.73858195597|-782.86720287859|-787.01469265156|-807.72465850173|-809.75517792468|-809.75517792468|-809.75517792468|-809.75517792468|-809.75517792468
09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM||-4.2777096587121|-4.2777096587121|-4.2777096587121|-4.296206834344|-4.296206834344|-4.296206834344|-4.324118736086|-4.4023541374313|-4.4390545255998|-4.4390545255998|-4.4390545255998|-4.4390545255998|-4.4695049797009|-4.6111166117931|-4.687907179014|-4.7280412062467|-4.7280412062467|-4.7280412062467|-4.7280412062467|-4.7344904855954|-4.8316560537802|-4.881840073531|-4.8940364472411|-4.8940364472411|-4.8940364472411|-4.8940364472411|-4.9022628722745|-5.0930696790039|-5.126690978452|-5.126690978452|-5.2691013753904|-5.4045568506467|-5.4450632510967|-5.5731492842459|-5.5731492842459||-5.5731492842459|-5.5731492842459|4.427469899475|4.427469899475|4.3017530350766|4.3017530350766|4.2202811405483||4.0964235382415|3.7815816752488|3.3795351708791|3.2844836408188|3.2399817632624|3.2144241517328|3.1860266863795|3.1596654227329||3.1596654227329|3.1596654227329|3.1596654227329|3.1596654227329|3.1596654227329|3.1596654227329|3.1596654227329||3.1596654227329|3.1019050905754|3.1019050905754|3.1019050905754|3.1019050905754|3.0263643526798|3.0263643526798|2.9115159537798|-3.5144156474301|-3.5144156474301|-3.5144156474301|-3.5633411196991|-3.5633411196991|-3.5633411196991|-3.5633411196991|-3.6014900635927|-3.6205445871584|-3.6489384423619|-3.6694628070746|-3.6694628070746|-3.6694628070746|-3.7555142454476|-3.7594859085225|-3.7594859085225|-3.7594859085225|-3.7594859085225|-3.7594859085225|-3.7594859085225|-3.7966511472224|-3.798501238134|-3.8000013396767|-3.8672236122056|-3.9158040591262|-3.9158934430041|-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256||-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-3.986886734256|-4.0182075572112|-4.1535639974915|-4.1856266098379|-4.2673628018034|-4.3065142946919|-4.3655714411957|-4.3878660137544|-4.3878660137544|-4.3954067423487||-4.5418020069851|-4.5418020069851|-4.5418020069851|-4.5418020069851|-4.5418020069851|-4.5418020069851|-4.5520022114398|-4.6205579395958|-4.7361754969169|-4.7713058740353|-4.8947844406471|4.0081019575516|4.0081019575516|4.0081019575516|4.0081019575516|4.0081019575516|3.7745577952508||3.5395088881524|3.5083429250752|3.470381131176|3.4336502072958|3.4336502072958|3.4336502072958|3.3551670045486|3.3029635317713|3.1716259991229||3.0445844768485|2.9700937667379|2.8467708868991|2.8308565134484|2.7531738142921|2.7180542098094|2.7180542098094|2.7046349164646|2.7046349164646|2.6923722952385|2.6581912934537|2.6461530806755|2.6461530806755|2.6461530806755|2.6461530806755|2.6461530806755|2.6461530806755|2.6461530806755||2.6461530806755|2.5955834420679|||2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5955834420679|2.5767593551739|2.5063991865697|2.4337769836389|-2.799715384748|-2.799715384748|-2.799715384748|-2.799715384748|-2.799715384748|||-2.799715384748|-2.799715384748|-2.799715384748|-2.799715384748|-2.799715384748|-2.8324882239795|-2.8324882239795|-2.8638758097199|-2.8695921971015|-2.8695921971015|-2.8695921971015|-2.8695921971015|-2.8695921971015|-2.8723247000036|-2.8981385703945|-2.9640429545402|-3.0111640045378|-3.0111640045378|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747||-3.0558234839747|-3.0558234839747|-3.0558234839747|||-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747
09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM||-1.9858048996159|-1.9858048996159|-1.9858048996159|-1.9858048996159|-1.9920054630912|-2.0427838250969|-2.0986487319043|-2.119609672711|-2.1484551571979|-2.1510612791527|-2.1645125157026|-2.2366806209516|-2.2574228843529|-2.2940554331244|-2.2940554331244|-2.2940554331244|-2.2940554331244|-2.2940554331244|-2.2940554331244|-2.2940554331244|-2.2940554331244|-2.2940554331244|-2.2940554331244|-2.3156171253987|-2.3278605780567|-2.3278605780567|-2.3854006950022|-2.4372847754721|-2.4372847754721|-2.4708719539382|-2.4904132802992|-2.5343480661742|-2.602608920825|-2.6190099271276|-2.7105665904657||-2.7717406730272|-2.7908230932132|-3.1042478384326|2.2511964837778|2.2511964837778|2.2511964837778|2.1874405322327||1.9016005791838|1.6951118285585|1.5606798325565|1.5374220118022|1.5021355201907|-1.6776164621428|-1.6776164621428|-1.6776164621428||-1.6776164621428|-1.6776164621428|-1.7275511799422|-1.7275511799422|-1.7306124433508|-1.7456805026786|-1.7968672620209||-1.8107936898846|-1.8107936898846|-1.8107936898846|-1.8107936898846|-1.8107936898846|-1.8107936898846|-1.8221181960437|-1.8221181960437|-1.8221181960437|-1.8221181960437|-1.8406868413127|-1.8413186884629|-1.845844482728|-1.845844482728|-1.845844482728|-1.845844482728|-1.845844482728|-1.845844482728|-1.845844482728|-1.845844482728|-1.845844482728|-1.845844482728|-1.845844482728|-1.845844482728|-1.8470494011466|-1.8498619694038|-1.8498619694038|-1.8498619694038|-1.8642910408227|-1.8763470074827|-1.8763470074827|-1.8903855638697|-1.9163150084851|-1.9163150084851|-1.9163150084851|-1.9163150084851|-1.9163150084851|-1.9163150084851|-1.9163150084851|-1.9163150084851|-1.9163150084851|-1.9163150084851|-1.9564610998761|-1.9844012173161|-2.0498902634499|-2.0717074178533|-2.0717074178533|-2.0717074178533||-2.0717074178533|-2.1152304701095|-2.1219227636396|-2.1320033979194|-2.1320033979194|-2.1688926828985|-2.197422814496|-2.197422814496|-2.197422814496|-2.197422814496|-2.197422814496|-2.197422814496|-2.2326920166365|-2.24965787759||-2.2851760807486|-2.2851760807486|-2.2851760807486|-2.2851760807486|-2.2851760807486|-2.3240846001276|-2.3656495172854|-2.4740549810591|2.0271242228761|2.0271242228761|2.0271242228761|2.0271242228761|2.0271242228761|2.0271242228761|2.0271242228761|1.9218048351357|1.7808941886767||1.7476602843453|1.7390669110803|1.7122965657477|1.7003049073811|1.7003049073811|1.7003049073811|1.7003049073811|1.7003049073811|1.6846500116769||1.6846500116769|1.6846500116769|-1.9075643922325|-1.9075643922325|-1.9075643922325|-1.9075643922325|-1.930079440452|-1.930079440452|-1.9628659996471|-2.0031844546488|-2.0043635400346|-2.0043635400346|-2.0248483852336|-2.0509427141028|-2.0730694375516|-2.0730694375516|-2.0730694375516|-2.0945216110549||1.7802639021905|1.7802639021905|||1.7802639021905|1.7802639021905|1.7802639021905|1.7802639021905|1.7802639021905|1.7802639021905|1.7802639021905|1.7802639021905|1.7802639021905|1.7802639021905|1.7802639021905|1.7802639021905|1.7691821670567|1.7646467791702|1.7396075313517|1.7034620211822|1.7034620211822|1.7034620211822|1.7034620211822|1.7034620211822|1.7034620211822|1.7034620211822|1.7034620211822|1.6894022873488|1.5882248206764|1.4935831078589|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|||-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8024427523752|-1.8716029779271|-1.8917811199643|-1.945867947364|-2.0342384449282|-2.0342384449282|-2.0342384449282|-2.0342384449282|-2.0342384449282|-2.0342384449282|-2.0342384449282|-2.0735983243296|-2.0789981209249|-2.113886756258|-2.127647085007||-2.127647085007|-2.127647085007|-2.127647085007|||-2.2107188977753|-2.239687698633|-2.2735419533325|-2.2911577049971|-2.3022301342317|-2.3022301342317
09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH||-8.1310448491565|-8.1310448491565|-8.1310448491565|-8.1310448491565|-8.1310448491565|-8.1310448491565|-8.1310448491565|-8.207271956072|-8.2091911089263|-8.2235456850619|-8.2299757147632|-8.2299757147632|-8.2299757147632|-8.2299757147632||-8.2299757147632|-8.2299757147632|-8.2299757147632|-8.2299757147632|-8.2299757147632||-8.2299757147632|-8.4203063276964|-8.4595624371323|-8.526846930269|-8.5494967532198|-8.676107944387|-8.7388978681496|-8.8115105292907|-8.8115105292907|-8.8115105292907|-8.8115105292907|-8.8115105292907|-8.8115105292907|-8.8412341168314|-8.8484709768236|-8.8484709768236|-8.8484709768236|-8.8484709768236|-8.8484709768236|-8.8484709768236|-8.8484709768236|-8.9359672366183|-9.0106306935461|-9.0649226931634|8.4708168202612|8.4708168202612|8.4708168202612|8.4708168202612|8.4708168202612|8.4708168202612|8.4708168202612|8.4708168202612|8.4708168202612|8.3731302877237|8.2987001361637|8.2931115828387|8.2527645024108|8.2527645024108|8.2527645024108|8.2527645024108|8.2527645024108|8.2308576853245|8.2308576853245|8.2039528722199|8.1272993773797|8.1272993773797|8.1272993773797|8.0614436170105|7.9611591255934|7.8440659748482|7.815739815651|7.7019191310711|7.7019191310711|7.7019191310711|-8.2134734374964||-8.2134734374964|-8.2134734374964|-8.2134734374964|-8.2134734374964|-8.2134734374964|-8.2134734374964|-8.2134734374964|-8.2134734374964|-8.2134734374964|-8.2134734374964|-8.2134734374964|-8.2134734374964|-8.2134734374964|-8.2134734374964|-8.2134734374964|-8.2134734374964|-8.249353581364|-8.249353581364|-8.249353581364|-8.249353581364|-8.249353581364|-8.3798836729651|-8.3798836729651|-8.3798836729651|-8.3798836729651|-8.3798836729651|-8.4614191418394|-8.4614191418394|-8.4614191418394|-8.4614191418394|-8.4614191418394|-8.4614191418394|-8.4614191418394|-8.4614191418394|-8.5052319934482|-8.5052319934482|-8.5052319934482|-8.5196629879653|-8.5196629879653|-8.5196629879653|-8.5196629879653|-8.5196629879653|-8.5196629879653|-8.5196629879653|-8.5196629879653|-8.5196629879653|-8.5196629879653|-8.5907359783053|-8.6598127561362|-8.6598127561362|-8.6598127561362|-8.6598127561362|-8.6598127561362|-8.6598127561362||-8.6803477823239|8.074636362415|8.074636362415|8.074636362415|8.074636362415|8.074636362415|8.074636362415|8.074636362415|8.0507071795524|8.0207856300209|8.0092062555788|7.8491182948746|7.7661957330661|-8.2966022335|-8.2966022335|-8.2966022335|-8.2966022335|-8.2966022335||-8.2966022335||-8.2966022335|-8.2966022335|-8.2966022335|-8.2966022335|-8.2966022335|-8.2966022335|-8.2966022335|-8.2966022335|-8.2966022335|-8.3056693168158|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|||-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.333301280866|-8.3803346145262|-8.4620385686678|-8.5283761068762|-8.7020847846601|-8.728983248774|-8.7460919900114|-8.9112130318941|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.1723513170162|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.0546091512128|7.9923433678331|7.9443459265765|7.9443459265765|7.9443459265765|7.9031430930925|7.9031430930925|7.8840483792438|7.8757651277218||7.8757651277218|7.8757651277218|7.8757651277218|||7.8757651277218|7.8757651277218|7.8757651277218|7.8757651277218|7.8757651277218|7.8757651277218
09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH||-119.31136266801|-119.31136266801|-119.31136266801|-120.75706505348|-122.87007506214|-125.78897076539|116.54153247874|116.54153247874|116.54153247874|116.54153247874|116.54153247874|116.54153247874|116.54153247874|116.54153247874|116.54153247874|116.54153247874|116.54153247874|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-128.81562514554|-129.25236400245|-131.42151603299|-132.03100754986|-132.03100754986|-133.50031093679|115.85971809695|115.85971809695||||||107.17968936839|101.38076523584|92.800853398577|91.310392648132|-99.353653137495|-99.353653137495|-99.353653137495|-99.353653137495|-99.353653137495|||-101.40127965323|-102.99975481422|-105.41528839967|-106.05309661121|-106.79176948568|98.820037307958|98.820037307958|98.820037307958|98.820037307958|98.820037307958|98.820037307958|-104.76281721819|-104.76281721819|-106.44145820128|-107.45328995902|-107.87531892148|-108.52646723155|-109.61975999948|-109.61975999948|-109.61975999948|-109.61975999948|-109.61975999948|-109.61975999948|-109.61975999948|-109.61975999948|-109.61975999948|-109.61975999948|-109.61975999948|-109.79172892265|-109.79172892265|-109.79172892265|-110.50136645295|-110.91465117581|-110.91465117581|-113.42850247629|-113.72277727401|-115.4164230589|-117.07157815871|-119.19120146364|-119.70816267351|-119.70816267351|-119.70816267351|-119.70816267351|-119.70816267351|-120.57962585401|-121.07892351646|-121.07892351646|-121.07892351646|-121.29380767102|-122.03664049292|-122.03664049292|-122.03664049292|-122.03664049292|-122.03664049292|-122.03664049292|-122.03664049292|-122.03664049292|-122.03664049292|-122.03664049292|-122.03664049292|-124.82237788466|-126.49430731963|-127.09968933187|-127.09968933187|-127.09968933187|-127.34410163122|-127.98289098958|-127.98653994909|-129.90782601426||-131.31925049965|-131.36884390063|-131.36884390063|-131.36884390063|-131.36884390063|-134.11093188598|126.3996010658|126.3996010658|126.3996010658|126.3996010658|126.3996010658|126.3996010658|125.3062151667|123.83579622336|122.58366209741|121.09240263563|120.75152868542|120.75152868542|120.75152868542|120.75152868542|120.75152868542|120.75152868542|119.89392825534|119.23774657341|119.23774657341||||117.34527688658|111.36308400538|104.20231710436|-110.56708516542|-110.56708516542|-110.56708516542|-110.56708516542|-110.56708516542|-111.45175583566|-112.60639522037|-113.8476675612|-114.27742402425|-114.27742402425|108.43040572183|108.43040572183|108.43040572183|108.43040572183|||108.43040572183|107.87600528948|106.33056187356|105.1900711559|104.98802607916|104.98802607916|104.98802607916|104.10398262673|104.10398262673|104.10398262673|104.10398262673|104.10398262673|104.10398262673|104.10398262673|104.10398262673|104.10398262673|103.96612652023|103.96612652023|103.96612652023|103.96612652023|103.96612652023|103.96612652023|103.29902933128|102.08391759669|100.87546791274|99.584406367486|98.700871987041|98.700871987041|98.681521463058|98.009467071584|-107.37796776815|-107.37796776815|-107.37796776815|||||||-107.37796776815|-107.37796776815|-107.37796776815|-107.37796776815|-109.22829980898|-109.27685917478|-109.27685917478|-109.27685917478|-109.27685917478|-109.27685917478|-109.27685917478|-109.27685917478|-109.27685917478|-111.89706493595|-113.14618255009|-113.53575464211|-114.34639682728|-115.98265986926|-117.68740119411|110.16224254795|110.16224254795|110.16224254795|110.16224254795|110.16224254795|110.16224254795|110.16224254795|110.16224254795|110.16224254795||110.16224254795|107.90471568845|-117.36673070832|-117.36673070832|-117.36673070832|-117.36673070832|-117.36673070832|-118.32358955723|-118.89620997488|-120.60968046255|-123.18131330352
09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH||-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945||-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9521606661945|-4.9746227770016|-4.9862475692084|-4.9891640145305|-4.9968491879573|-5.022054734878|-5.0302809483287|-5.0302809483287|-5.0302809483287|-5.0302809483287|-5.0302809483287|-5.0302809483287|-5.0558677786453|-5.0915196332516|-5.1389106283785|-5.2187893666825|-5.2536199863546|-5.2536199863546|-5.2536199863546|-5.2536199863546||-5.2536199863546|-5.3521695993336|-5.3757445704045|-5.4974930166207|6.4486806289358|-6.7150267156575|-6.7150267156575|-6.7150267156575|-6.7150267156575|-6.7150267156575|-6.7150267156575|-6.7416964672907|-6.7423191664516|-6.7423191664516|-6.7423191664516|-6.7423191664516|-6.7423191664516|-6.7423191664516|-6.7423191664516|-6.7423191664516|-6.7423191664516|-6.7423191664516|-6.7423191664516|-6.7423191664516|-6.7423191664516|-6.7423191664516|-6.7423191664516|-6.7423191664516|-6.7423191664516|-6.7459100482529|6.5084348380045|6.5084348380045|6.5084348380045|6.5084348380045|6.5084348380045|6.5084348380045|6.5084348380045|6.5084348380045|6.5084348380045|6.5084348380045|6.5084348380045|6.5084348380045|6.4782609342951|6.4675938650602|6.4675938650602|6.4675938650602|6.4434377136753|6.3471532864622|6.3279478332789||6.3227199207181|6.2980220461813|-6.5244994435006|-6.5244994435006|-6.5244994435006|-6.5244994435006|-6.5244994435006|-6.5244994435006|-6.5244994435006|-6.5244994435006|-6.5244994435006|-6.5244994435006|-6.5244994435006|-6.5244994435006||-6.5244994435006|-6.6210493238041|-6.6210493238041|-6.6210493238041|-6.6210493238041|-6.6210493238041|-6.6210493238041|-6.6210493238041|-6.6210493238041||-6.6210493238041|6.3593908958207|6.3593908958207|6.3593908958207|6.3593908958207|6.3593908958207|6.3593908958207||6.3593908958207|6.3593908958207|6.3593908958207|6.3593908958207|6.312850314237|6.312850314237|6.312850314237|6.312850314237|6.312850314237|6.312850314237|6.2931667498498|6.2740742820003|6.2556381112446|6.2118148825118||6.2118148825118|6.2118148825118|6.1775718023985|6.1311910473207|6.118327816014|6.118327816014|6.118327816014|6.1131421279957|5.9957133611098|5.9455431297142|5.9455431297142|5.9455431297142|5.9455431297142|||5.9267145080389|5.8696827803521|5.8302032323312|5.8196703164259|5.7629670002371|5.7613535385929|5.7613535385929|5.7613535385929||5.7613535385929|5.7613535385929|5.7613535385929|5.7613535385929|5.7613535385929|5.7613535385929|5.7613535385929|5.7613535385929|5.7613535385929|5.7613535385929|5.7613535385929|5.7576149549311|5.7523502603974|5.7187223451894|5.7107773702679|5.7107773702679|5.7107773702679|5.7107773702679|5.7107773702679|5.7107773702679|5.7107773702679|5.7107773702679|5.7107773702679|5.7107773702679|5.7107773702679|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788||5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788||5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788||5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6406405051436|5.5818230664162|5.5364698343176|5.5221888149997|5.5167012681404|5.5167012681404|5.5167012681404||5.5167012681404|5.5167012681404|5.5167012681404|5.5167012681404||5.5167012681404|5.5167012681404|5.4980013094389|5.4822234535707|5.4491371738131|5.4429302069009
09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH||-4.1519958312163|-4.3444397774945|-4.4213851238979|-4.4213851238979|-4.4213851238979|-4.5220946764166|-4.5801051297911|-4.5895742152365|-4.5895742152365|-4.651749064992|-4.7141655710783|-4.729628407011|-4.9640314700974|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442||4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442|4.7268579305442||4.6326200234925|4.5668002486267|4.3242221276008|4.2152471454103|4.1324965590856|4.056107480727|4.0378971711379|3.9738239179754||3.9738239179754|3.9738239179754|3.9738239179754|3.9738239179754|3.9738239179754|3.9738239179754|3.9738239179754||3.9738239179754|3.95369313941|3.9279924364619|3.89721387975|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|3.895968720276|-4.4541445289199|-4.4541445289199|-4.4541445289199|-4.4882648033056|-4.4882648033056|-4.4958496140278|-4.5076952363288|-4.5076952363288|-4.5076952363288|-4.6579946042471|-4.704798462414|-4.704798462414|-4.704798462414|-4.704798462414|-4.704798462414|-4.7292206314132|-4.7831491407605|-4.7831491407605|-4.7831491407605|-4.8223877413242|-4.8565416847301|-4.8744909801563|-4.953878645376|-4.9904168570533|-4.9904168570533|-4.9904168570533||-5.0899589018192|-5.0899589018192|-5.1705129750752|-5.1705129750752|-5.1705129750752|-5.288903171065|-5.3277888536456|-5.3277888536456|-5.3277888536456|-5.3277888536456|-5.4358766873681|-5.5381959632595|-5.5685136616916|-5.5685136616916||-5.8220185352267|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.9293532758847|4.827614800786||4.6356832105308|4.5349793088766|4.5349793088766|4.376643725273|4.2418261855145|4.1301559540101|4.1301559540101|4.1196177902562|4.028464178547||4.009404505077|3.9276718174782|-4.3786018474944|-4.3786018474944|-4.3786018474944|-4.3786018474944|-4.3786018474944|-4.3786018474944|-4.3786018474944|-4.4234464283395|-4.5540027060777|-4.5540027060777|-4.5540027060777|-4.5540027060777|-4.5540027060777|-4.5540027060777|-4.5540027060777|-4.5540027060777||4.0119399972298|4.0119399972298|||4.0119399972298|4.0119399972298|4.0119399972298|4.0119399972298|4.0119399972298|4.0119399972298|4.0119399972298|4.0119399972298|4.0119399972298|4.0119399972298|4.0119399972298|4.0119399972298|3.9768939460634|3.9768939460634|3.9768939460634|3.9768939460634|3.9768939460634|3.9768939460634|3.9768939460634|3.8876598637765|3.8669876249564|3.8669876249564|3.7921233210888|3.7921233210888|3.7921233210888|3.7629148732652|-4.4359492718128|-4.4359492718128|-4.4359492718128|-4.4359492718128|-4.4359492718128|-4.4359492718128|||-4.4434108765874|-4.4434108765874|-4.4434108765874|-4.4434108765874|-4.4434108765874|-4.5939024078445|-4.5939024078445|-4.6098913338004|-4.6682126551004|-4.7880140177775|-4.8823610651587|-4.8823610651587|-4.8823610651587|-4.8823610651587|-4.8823610651587|-4.9703221041595|-4.9703221041595|-5.1420245919663|-5.1644717095117|-5.1885900010936|-5.1885900010936|-5.1885900010936|-5.1885900010936|-5.1885900010936|-5.1885900010936|-5.3078780958247|-5.3687380824835|-5.3687380824835|-5.3687380824835||-5.3687380824835|-5.3687380824835|-5.3687380824835|||-5.3687380824835|-5.3687380824835|-5.3809986866408|-5.3809986866408|-5.3809986866408|-5.3809986866408
09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH||5303.2782429261|5276.5982213068|5198.4314546638|5168.6437563976|5168.6437563976|5168.6437563976|-5506.4294594988|-5506.4294594988|-5506.4294594988|-5506.4294594988|-5506.4294594988|-5506.6013877191|-5506.6013877191|-5506.6013877191|-5554.9678233771|5265.5615693886|5265.5615693886|5265.5615693886|5265.5615693886|5265.5615693886|||5265.5615693886|5265.5615693886|5265.5615693886|5265.5615693886|5265.5615693886|5255.9017437651|5159.6741109108|5146.1267790502|5058.690860186|5024.862186231|5011.0135945101|5002.2248890528|5002.2248890528|5002.2248890528|4996.6696999016|4996.6696999016|4996.6696999016|4996.6696999016|4996.6696999016|4996.6696999016|4996.6696999016|4996.6696999016|4996.6696999016|4943.5940187709|4822.3601076621|-5119.4619468879|-5119.4619468879|-5119.4619468879||||-5142.1518939997|-5142.1518939997|-5142.1518939997|-5142.1518939997|-5142.1518939997|-5240.3411072653|-5275.5122546003|-5311.0859361011|5048.5743212649|5048.5743212649|5048.5743212649|5048.5743212649|5048.5743212649|5048.5743212649|5048.5743212649|5048.5743212649|5048.5743212649|5048.5743212649|5048.5743212649|5014.0658691137|5013.8566351698|4988.885030831|-5413.1294151389||-5413.1294151389|-5413.1294151389|-5413.1294151389|-5413.1294151389|-5413.1294151389|-5424.8549491126|-5444.1721656807|-5481.3579618674|-5512.0644020749|-5528.4048911944|-5561.5389633062|-5630.943222033|-5671.3034498283|-5746.4204998092|-5796.2228101179|5356.6634437149|5356.6634437149|5356.6634437149|5356.6634437149|5356.6634437149|5272.5592082943||5251.4434182871|-5548.0581531107|-5548.0581531107|-5548.0581531107|-5548.0581531107|-5548.0581531107|-5548.0581531107|-5548.0581531107|-5548.0581531107|-5548.0581531107|-5564.9901938323|-5564.9901938323|-5564.9901938323|-5564.9901938323|-5564.9901938323|-5650.9890228779|-5709.9101122254||-5756.9899834277|-5756.9899834277|-5756.9899834277|-5800.0924756823|-5800.0924756823|-5832.452422838|-5832.452422838|-5914.6360470769|-5943.1066213181|-5944.4549866707|-5944.4549866707|-5944.4549866707|-5952.8963679655|-5952.8963679655|-5952.8963679655|-6028.8459264287|-6122.7398314486|5824.4048262693|5824.4048262693|5824.4048262693|5824.4048262693||5791.739884259|5791.739884259|5728.9778010864|5716.7877230733|5716.7877230733|5716.7877230733|5716.7877230733|5716.7877230733|5716.7877230733|5716.7877230733|5694.0306298037|5635.6283799034|-5949.2086796668||-5949.2086796668|-5949.2086796668|-5949.2086796668|-5949.2086796668|-5949.2086796668|-5953.2016471125|-5955.3226851597|-5978.2226341184|-6009.1124971107|-6014.4955751317|5718.4070082963|5718.4070082963|5718.4070082963|5713.5523290966|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502||-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|-5897.7310649502|5564.9597751039|5564.9597751039|5564.9597751039|5564.9597751039|5564.9597751039|5564.9597751039|5564.9597751039|5564.9597751039|5564.9597751039|5564.9597751039|5564.9597751039|5510.9941240304|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567||5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567||5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567
09758|102406|/equities/amata-b-grimm-|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM||-27.292384575475|-27.292384575475|-27.292384575475|-27.292384575475|-27.292384575475|-27.292384575475|-27.33487144959|-27.390412611564|-27.687124988327||-28.454027251943|-28.607251781605|-28.766947899021|-28.843576749359|-28.843576749359|-28.968418792657|-29.00490941358|-29.334343903069|-29.524826147826|-29.598695334099|-29.636327805676|-29.925364563374|-30.748738153675|-31.355046670499|-31.355046670499|-31.681163170672|-31.912956292013|-31.912956292013|-31.912956292013|-31.912956292013|-31.912956292013|-31.912956292013|-31.912956292013|-31.912956292013|-32.272730039866|-32.4224783307|-32.996643000806|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027||-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027||-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.305953518027|-33.788972407449|-33.788972407449|-33.788972407449|-33.788972407449|-33.788972407449|-33.788972407449|-33.788972407449|-34.130298228478|-34.130298228478|-34.130298228478|-34.130298228478|-34.130298228478|-34.130298228478|-34.130298228478|-34.130298228478|-34.130298228478|-34.130298228478|-34.471973107449|-34.471973107449|-34.826979633374|-34.826979633374|-34.826979633374|-35.293866895087|-35.905963551609|-36.34718263106|-36.647979073574|-36.837756374202|33.522500318095|33.522500318095|33.522500318095|33.522500318095|33.522500318095|33.522500318095|33.522500318095|33.522500318095|33.522500318095|33.522500318095|32.976112040993|32.424566543893|31.232368220023|31.232368220023|-34.017276235117|-34.017276235117|-34.017276235117|-34.017276235117|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.64140141205|31.473161933778|31.473161933778|31.473161933778||31.473161933778|31.473161933778|31.473161933778|30.386845533449|-34.679921369878|-34.679921369878|-34.679921369878|-34.934355873893|-35.269284931631|-35.829762052399|-36.56529190684|-37.344741023953|-37.344741023953|-37.344741023953|-37.833047404747|-38.534497277451|-39.542219392141|-40.623020215918|-41.682800129706|38.367270205484|38.367270205484|38.367270205484|||38.367270205484|38.367270205484|38.367270205484|38.367270205484|38.367270205484|38.367270205484|38.367270205484||38.367270205484|38.367270205484|37.925299668827|37.617355021645|37.617355021645|37.617355021645|37.084283467586|36.956982529224|36.526520002111|36.526520002111|36.280023190957|35.897805529151|34.795339086887|33.793154481646|33.288505717115|31.287783062013|30.559298070311|30.559298070311|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509||-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|-33.437027487509|31.106407255231|31.106407255231|31.106407255231|31.106407255231|31.106407255231|31.106407255231|31.106407255231|31.106407255231|31.106407255231|31.106407255231|31.023784101339||30.621428423824|30.544918834834|30.333667957818|30.333667957818||30.146297044263|30.10454514482|30.10454514482|30.10454514482|30.10454514482|30.103447466456
09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM||-0.96974514342934|-0.97805013830563|-0.98783346541613|-0.99981496872603|-1.0120166268845|-1.0177962544781|-1.0283854922125|-1.0283854922125|-1.0283854922125|-1.0283854922125|-1.0283854922125|-1.0323895130714|-1.0323895130714|-1.0493216750975|-1.053135202765|-1.0768168915637|-1.0877986231861|-1.0877986231861|-1.0994041110441|-1.0994041110441|-1.0994041110441|-1.0994041110441|-1.0994041110441|-1.1232267613063|-1.1346964168162|-1.1452182451454|-1.1619091607429|-1.1915657230326|-1.1972952626489|-1.2175502934216|-1.2249593202957|-1.2249593202957|-1.2249593202957|-1.2405103648911|-1.2811226144113||-1.291247369479|-1.3152749225286|1.0537346369951|1.0537346369951|0.9997051233417|0.95022798184622|0.93136433764816||-1.0576009961465|-1.0576009961465|-1.0576009961465|-1.0576009961465|-1.0576009961465|-1.0576009961465|-1.0576009961465|-1.0623468962102||-1.0623468962102|-1.0820520847802|-1.0904280877006|-1.0904280877006|-1.0904280877006|-1.1004756430665|0.91176017880272||0.91176017880272|0.91176017880272|0.91176017880272|0.91176017880272|0.91176017880272|0.91176017880272|0.88973357677273|0.87359287010091|-0.95286987914119|-0.95286987914119|-0.95286987914119|-0.95323113907808|-0.95323113907808|-0.95323113907808|-0.95323113907808|-0.95323113907808|-0.95323113907808|-0.95323113907808|-0.97247903997627|-0.97306436433677|-0.97306436433677|-0.97306436433677|-0.97306436433677|-0.97306436433677|-0.97306436433677|-0.97306436433677|-0.97306436433677|-0.97306436433677|-0.98507150824736|-0.98730167874441|-0.98977964596335|-0.99253294287329|-0.99573107664321|-0.99573107664321|-0.99573107664321|-1.00266392009|-1.00266392009|-1.00266392009|-1.00266392009|-1.00266392009|-1.00266392009|-1.00266392009|-1.0073011460684|-1.0073011460684|-1.0115494396636|-1.0115494396636|-1.0115494396636|-1.0115494396636||-1.0115494396636|-1.0178327125917|-1.0221391453432|-1.0221391453432|-1.0234879469525|-1.034986635673|-1.036854050802|-1.036854050802|-1.036854050802|-1.0408074396467|-1.0408074396467|-1.0531193534109|0.97523622916785|0.97523622916785||0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.97523622916785|0.95893357843342|0.95893357843342||0.95235224279765|0.95235224279765|0.95235224279765|0.95235224279765|0.95235224279765|0.95235224279765|0.95235224279765|0.95235224279765|0.95235224279765||0.95235224279765|0.95235224279765|0.92816917667791|-1.0113097365076|-1.0113097365076|-1.0113097365076|-1.0113097365076|-1.0286775060688|-1.0375960482865|-1.0375960482865|-1.0375960482865|-1.052328932474|-1.0537394331683|-1.0537394331683|-1.0591549262724|-1.0629499207296|-1.0721665764691|-1.0735184246569||-1.0800204734304|-1.0800227567331|||-1.0905808392251|-1.1089787023028|1.0338056073731|1.0338056073731|1.0338056073731|1.0338056073731|1.0338056073731|1.0338056073731|1.0338056073731|1.0338056073731|1.0338056073731|1.0338056073731|1.0338056073731|1.0338056073731|1.0281173372871|1.0231078069159|1.0231078069159|1.0190086674633|1.0103416218938|1.0103416218938|1.0103416218938|1.0103416218938|1.0076017925674|-1.125583256472|-1.125583256472|-1.125583256472|-1.125583256472|-1.125583256472|-1.125583256472|-1.125583256472|-1.125583256472|-1.125583256472|||-1.1265569357126|-1.1265569357126|-1.1265569357126|-1.1265569357126|-1.1265569357126|-1.1400632624327|-1.1459005742763|-1.1459005742763|-1.1459005742763|-1.1459005742763|-1.1459005742763|-1.1459005742763|-1.1459005742763|-1.1459005742763|-1.1710006892123|-1.185741617287|-1.185741617287|-1.2019351213119|-1.213261243253|-1.2219569380075|-1.2343965961966|-1.2393295582172|-1.244810627129|-1.2493341300545|-1.2493341300545|-1.2590545000925|-1.2590545000925|-1.2667272292126|-1.2702524885589||-1.2796271716585|1.1319860881915|1.1319860881915|||1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915
09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM||-7.4738918035671|-7.4738918035671|-7.4876576760792|-7.6807307247082|-7.8206182270437|-7.8206182270437|-7.8206182270437|-7.8458743324195|-7.8458743324195|-7.8458743324195|-7.8458743324195|-7.9850302142757|-7.9850302142757|-8.0528112697224|-8.1753461413494|-8.3501183757212|-8.3501183757212|-8.5529094017243|-8.789343679028|-9.0270489455122|-9.2717208598343|-9.5352448064185|-9.9363834149415|-9.948433952182|-9.948433952182|-9.948433952182|-9.9927682895374||8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694||8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.9169270756694|8.5938078830477|8.5681198912457|8.4562445037449|8.3541604537527|8.3185454585086|8.3185454585086|8.3185454585086|8.3185454585086|7.7289393983429|7.437710771091|7.1030119625807|6.9028724516479|6.9028724516479|6.9028724516479|6.9028724516479|6.9028724516479|6.836571000369|6.836571000369|6.8295231906922|6.7161368096704|6.6401521590943|6.5362800655094|6.3125334908926|-7.0085622852895|-7.0085622852895|-7.0085622852895|-7.0085622852895||-7.0085622852895|-7.0085622852895|-7.0085622852895|-7.0984028253129|-7.2093364301843|-7.262457265285|-7.262457265285|-7.262457265285|-7.262457265285||-7.262457265285|-7.262457265285|-7.449952564667|-7.5443915106967||-7.7326572182129|-7.7390637665269|-7.8322932487591|-7.9483169076074|-7.9483169076074|-7.9483169076074|-7.9483169076074|-7.9483169076074|-7.9483169076074|-7.9483169076074|-7.9483169076074|-7.9483169076074|-7.9483169076074|-8.0759077069085|-8.1853797108207|-8.1853797108207|-8.3309775624312|-8.3501300954439|-8.3501300954439|-8.3501300954439|-8.3501300954439|-8.3501300954439|-8.4307001855217|-8.6125929387806|-8.6125929387806|-8.6945476567743|-8.743941496478|-8.8210463509145|-8.9210448305772|-8.9210448305772|-9.0289383509607|-9.0627094483874|-9.1057884667208|-9.1814319263885||-9.2212114023806|-9.2212114023806|-9.4152352200218|-9.4193558033204|-9.4193558033204|-9.4193558033204|-9.5020618235508||-9.5634019413965|-9.677259823504|-9.677259823504|-9.677259823504|-9.677259823504|-9.677259823504|-9.89139943302|-9.9932219737142|-10.039691209061|-10.041323502045|-10.123693023767||-10.220770291317|9.2595427351527||9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527||||9.2595427351527|9.2595427351527|9.2595427351527||9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.2595427351527|9.18838080624|9.0704232240082|8.9310261435378|8.6920070936489|8.6920070936489|8.6883412787437|8.5731570929421|8.5396190981217|8.4495764683957|8.2995293881358|8.0618034170409|8.0618034170409|8.0618034170409|7.8815631061696|7.8815631061696|7.8815631061696|7.8815631061696|7.8815631061696|7.8815631061696|-8.4955988563805||-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.5339987981881|-8.5901815703613|-8.5901815703613|-8.5901815703613|-8.5901815703613|-8.5901815703613|-8.5901815703613|-8.6252012839033|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|-8.5149971401226|-8.5149971401226|-8.5149971401226|||-8.5149971401226|-8.5149971401226|-8.5149971401226|-8.6055523991067|-8.6895022524153|-8.6970437837021|-8.6970437837021|-8.6970437837021|-8.6970437837021|-8.6970437837021
09762|100135|/equities/sh-pharma|MSCI_EEM||-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.376733304863|-13.546370190387|-13.86041176982|-13.879346775427|-13.91482943894|-14.01758855583|-14.163986881593|-14.257762970769|-14.310572722666|-14.310572722666|-14.310572722666|-14.310572722666|-14.479525039718|-14.64468479216||-14.64468479216|-14.64468479216|12.43570528459|12.43570528459|11.890784215392|11.553683704139|11.553683704139||11.351870848074|10.719856449117|10.133174150244|-11.012906039538|-11.012906039538|-11.012906039538|-11.012906039538|-11.012906039538||-11.012906039538|-11.012906039538|-11.012906039538|-11.012906039538|-11.012906039538|-11.081006700001|-11.209912757272||-11.209912757272|-11.209912757272|-11.368791876231|-11.53199059212|-11.681717027408|-11.681717027408|-11.89635235864|-11.978583383929|-11.978583383929|-12.038425922803|-12.200473679891|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|-12.333956952331|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443||11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443||11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.42391699443|11.365463507283|11.300514605429||11.296127640303|11.016808707511|10.727564819428|-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326||-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326|-11.809109826326|-11.904566229979|-11.91652635607|-11.91652635607|-11.91652635607|-11.91652635607|-11.91652635607|-11.91652635607|-11.91652635607||-12.348362647525|-12.470695409058|||-12.470695409058|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.357574833664|11.201021561124|11.201021561124|11.201021561124|11.063239470401|11.063239470401|11.063239470401|10.971377204169|10.829848474286|10.829848474286|10.829848474286|10.829848474286|10.829848474286|10.829848474286|||10.829848474286|10.829848474286|10.730942613573|10.461047789224|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.699793935625|-11.824190152536|-11.824190152536|-12.167989586073|10.876597945162|10.876597945162|10.876597945162|10.876597945162|10.876597945162|10.876597945162|10.876597945162|10.876597945162|10.876597945162|10.790664637826|10.599627614841||10.53069721419|10.298552419944|-11.39023104023|||-11.39023104023|-11.39023104023|-11.39023104023|-11.39023104023|-11.394701113426|-11.457467780148
09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09764|1159521|/equities/akeso-inc|MSCI_EEM||65.561345077918|65.561345077918|65.561345077918|64.820933634888|62.551041186795|60.773378757355|60.059310493334|59.377287963417|59.377287963417|59.377287963417|59.377287963417|59.377287963417|59.377287963417|59.377287963417|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313|58.569294216313||58.569294216313|58.569294216313|58.569294216313|58.569294216313|56.860328517664|-72.121554017854|-72.121554017854||-72.121554017854|-72.121554017854|-72.121554017854|-72.121554017854|-72.121554017854|61.335187068309|61.335187068309|61.335187068309||61.335187068309|58.941873248778|52.5020820657|51.091150641881|51.091150641881|49.692944182778|46.664382764393||43.929605548838|43.929605548838|43.929605548838|43.746784282238|42.56864831239|41.834109587287|41.834109587287|41.834109587287|41.834109587287|41.834109587287|41.834109587287|40.159395423464|40.159395423464|40.069006267069|40.069006267069|39.181099829158|39.181099829158|39.181099829158|39.181099829158|38.795667790793|38.350742286469|38.275824805129|37.525916916384|37.173626772681|37.173626772681|37.173626772681|37.173626772681|37.173626772681|37.173626772681|35.343682790731|35.343682790731|35.343682790731|35.343682790731|34.98448339624|34.98448339624|34.204983458726|33.449981196952|33.277445291089|33.277445291089|33.261052103625|31.434500981024|31.402612770863|31.402612770863|31.402612770863|31.402612770863|31.402612770863|31.402612770863|31.402612770863||31.402612770863|31.402612770863|31.202880763463|31.202880763463|31.202880763463|31.202880763463|31.202880763463|31.202880763463|31.202880763463|31.202880763463|31.202880763463|31.202880763463|31.202880763463|31.202880763463||31.202880763463|31.202880763463|31.202880763463|31.202880763463|31.202880763463|31.202880763463|-42.988418120597|-42.988418120597|-47.567687902687|-47.664096949098|-48.637885541384|44.373061952774|44.373061952774|44.373061952774|44.373061952774|44.373061952774|44.373061952774||44.373061952774|44.373061952774|44.373061952774|44.373061952774|43.200921462003|-50.023644899277|-50.023644899277|-50.023644899277|-50.023644899277||-50.023644899277|-50.023644899277|-50.023644899277|-50.023644899277|-50.023644899277|-50.023644899277|-50.023644899277|-50.259605486026|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339||44.082251408339|44.082251408339|||44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|44.082251408339|43.8191687825|42.7518523802|41.729287308176|41.729287308176|41.729287308176|41.729287308176|41.729287308176|41.729287308176|41.729287308176|41.460320333331|41.294220928901|41.294220928901|39.835244077835|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|||-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-47.659703147736|-48.521912986623|-48.521912986623|-48.521912986623|-48.521912986623|-48.521912986623|-48.521912986623|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049||-48.955811495049|-48.955811495049|-48.955811495049|||-48.955811495049|-49.248123798616|-49.379210125941|-49.379210125941|-49.379210125941|-49.379210125941
09765|978768|/equities/moneta-money-bank-as|MSCI_EEM||121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.37137274971|121.3681926223|119.20910215072|117.42728760424|117.42728760424|116.77476069864|115.68307100332|115.28897582205|115.28897582205|114.70154391116|114.70154391116|114.70154391116|114.70154391116|114.6084426454|114.6084426454|114.6084426454|114.6084426454|114.6084426454|114.6084426454||114.6084426454|112.79827537043|111.05363590963|110.59292955142|109.81436633779|108.80484877376|107.41255134063|107.41255134063|107.41255134063|107.21209382403|107.21209382403|107.21209382403|107.21209382403|107.21209382403|107.21209382403|107.21209382403|107.21209382403|107.21209382403|107.21209382403|106.86899237487|106.64332850613|106.61480970556|106.1831206235|106.14791222775|106.10879178802|106.09865364278|105.50711358462|105.50711358462|105.50711358462|105.50711358462|105.50711358462|105.50711358462|105.50711358462|105.50711358462|105.24123714671|105.20137732013|105.0348669951|104.83563436609|104.83563436609|104.52848110311|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-109.76530227457|-111.40703244763|-111.40703244763|-111.40703244763|-111.40703244763|105.90742073093|105.90742073093|105.90742073093|105.90742073093|105.46841849852|105.46841849852|104.58713531017|103.37459097438|102.13843907839|101.90937370201|100.9993051306|100.26588967283|100.26210311209|100.24677937069|100.17419997894|99.6379999766||99.131110576484|98.812349323535|98.580390510851|98.500433561861|97.61158945567|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.23443281331|-100.69937072505|-101.41041072993|-101.4409647131|-101.4409647131|-101.4409647131|-101.4409647131||-101.4409647131|-101.4409647131|-101.4409647131|-101.4409647131||-102.07885171573|-102.3504356298|-102.3504356298|99.877299000468|99.830331883658|99.706131466714|99.706131466714|99.706131466714|99.706131466714|99.706131466714|99.706131466714|99.706131466714|99.417923088965|98.879767012417|98.879767012417|98.879767012417|98.879767012417|98.393583664332|98.393583664332|98.393583664332|98.393583664332|||98.037312809002|-101.99967851769|-101.99967851769|-101.99967851769|-101.99967851769|-102.32186773233|-102.3631871322|-102.39798282023|-102.63535312375|-102.63535312375|-102.63535312375|-102.63535312375|-102.63535312375|-103.15039024045|-103.40043343096|99.303851710292|99.303851710292|99.303851710292|99.303851710292|99.303851710292|99.303851710292|99.303851710292|99.303851710292|99.303851710292|99.204280864897|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|98.308585716387|96.426202536844|95.92911503185|95.620042311164|95.620042311164|95.620042311164|95.316715544034|93.918574776439|93.253970532713|93.209967089028|92.972188367149|92.78674514895|92.78674514895|92.78674514895|92.777459840781|92.777459840781|92.419403637788|92.272718016185|92.272718016185|91.658576082165|91.348419055867|90.503602746004|90.503602746004|90.215114755624||90.039012665212|89.621127811471|89.134587304901|||88.950437611847|88.950437611847|88.950437611847|-92.159168642132|-92.159168642132|-92.159168642132
09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM||-0.4769467121779|-0.4769467121779|-0.4769467121779|-0.4769467121779|-0.47855190838035|-0.49394657274811|-0.51632953143484|-0.52247472740699|-0.52247472740699|-0.52719413447699|-0.5304934924214|-0.54054832186621|-0.54922037186801|-0.54959567577986|-0.54959567577986|-0.54959567577986|-0.54959567577986|-0.54959567577986|-0.54959567577986|-0.54959567577986|-0.55044956824872|-0.55044956824872|-0.55044956824872|-0.55044956824872|-0.55044956824872|-0.55044956824872|-0.55044956824872|-0.56220671835155|-0.56220671835155|-0.56220671835155|-0.56220671835155|-0.56328524320888|-0.56448360416147|-0.57664843933288|-0.58683159270224||-0.59929827454572|-0.59929827454572|0.45646917001842|0.45646917001842|0.45646917001842|0.45646917001842|0.45646917001842||0.4169101938764|0.38073354133409|0.35192615366028|0.34991795626002|0.34546439081119|-0.38735334048313|-0.38735334048313|-0.38735334048313||-0.38735334048313|-0.38735334048313|-0.38735334048313|-0.38735334048313|-0.38735334048313|-0.38735334048313|-0.38735334048313||-0.38735334048313|-0.38735334048313|-0.38735334048313|-0.38735334048313|-0.38735334048313|-0.38735334048313|-0.39261481077188|-0.39790534874591|-0.40148539393245|-0.40148539393245|-0.40148539393245|-0.40756767013628|-0.40756767013628|-0.40756767013628|-0.40756767013628|-0.40756767013628|-0.40756767013628|-0.4122974102029|-0.41310823673769|-0.41383973293446|-0.41383973293446|-0.41383973293446|-0.41383973293446|-0.41732192627747|-0.42091325247904|-0.42894479332747|-0.42894479332747|-0.42894479332747|-0.43110467859481|-0.43110467859481|-0.43178296992485|-0.44003663470684|-0.44670736911494|-0.44745263592621|-0.45078070777677|-0.45264061493769|-0.45264061493769|-0.45264061493769|-0.45264061493769|-0.45264061493769|-0.45264061493769|-0.45264061493769|-0.45264061493769|-0.45710068392638|-0.46261187116176|-0.46547762859346|-0.46547762859346|-0.46636403720115||-0.46984894817112|-0.47427660000588|-0.47447399543684|-0.48330442659238|-0.48811602153357|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959||0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959||0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.43637264615959|0.42291404248019||0.41523337549069|0.41523337549069|0.41118436985008|0.41118436985008|0.41118436985008|0.41118436985008|0.41118436985008|0.41118436985008|0.41118436985008|0.41118436985008|0.41118436985008|0.41118436985008|0.41118436985008|0.41103819435164|0.41070744656415|0.41070744656415|0.41070744656415|0.41070744656415||0.41070744656415|0.41070744656415|||0.41070744656415|0.41070744656415|0.41070744656415|0.41070744656415|0.41070744656415|0.41070744656415|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40608294302251|0.40425882067974|0.38723201748062|0.38498002452242|0.38081114504721|0.3790569756623|0.3790569756623|-0.45388432278476|-0.45388432278476|||-0.45388432278476|-0.45388432278476|-0.45388432278476|-0.45388432278476|-0.45388432278476|-0.45388432278476|-0.45388432278476|-0.45388432278476|-0.46931591115884|-0.47186662412708|-0.47186662412708|-0.47186662412708|-0.47186662412708|-0.47186662412708|-0.48124069811045|-0.49403172346469|-0.49403172346469|-0.49635957741443|-0.49635957741443|-0.49635957741443|-0.49635957741443|-0.49635957741443|-0.49635957741443|-0.50373287790024|-0.50886985486309|-0.52182262754316|-0.52182262754316|-0.52182262754316|-0.52182262754316||-0.52182262754316|-0.52182262754316|-0.52182262754316|||-0.52508069150839|-0.52925633250777|-0.53167370689251|-0.53685967604692|-0.54901074182518|-0.55109349992697
09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH||-5.491580667741|-5.491580667741|-5.491580667741|-5.491580667741|-5.5184229906476|-5.6304701761048|-5.6788557056631|-5.7109509843417|-5.7227232078522|-5.7394110631316|-5.7394110631316|-5.7710122743546|-5.7892384546744|-5.7892384546744|-5.7892384546744|-5.7892384546744|-5.7892384546744|-5.7892384546744|-5.7892384546744|-5.7892384546744|-5.7892384546744|-5.7892384546744|-5.868598436619|-5.9756648003008|-6.03018280521|-6.0902031953132|-6.1652259092635|-6.2985843796538|-6.3389827828724|-6.4325895466866|-6.4325895466866|-6.4325895466866|-6.4450992388264|-6.5656660709928|-6.7296289243246||-6.9356989372599|-6.9718875872678|-7.6648750026565|6.2001388382535|5.3301543738689|5.1862829025416|5.064793399311||5.064793399311|4.7458816936026|4.5732017016422|-4.8752609033401|-4.8752609033401|-4.8752609033401|-4.8752609033401|-4.8752609033401||-4.8780674955376|-4.9250751094827|-4.9734168137454|-4.9754630288971|-5.0166259034356|-5.0390284573458|-5.1089205251163||-5.1776895242737|-5.2335437622121|-5.3194931443589|-5.3318493494958|-5.3318493494958|-5.3318493494958|-5.33261009163|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.3719354883897|-5.4410394315441|-5.4415256414329|-5.4415256414329|-5.4415256414329|-5.4415256414329|-5.4415256414329|-5.4415256414329|-5.4605841276286|-5.4612044887673|-5.5013385168857|5.1292635539919|5.1292635539919|5.1292635539919|5.1292635539919|5.1292635539919|5.1292635539919|5.1292635539919|5.1292635539919|5.0286262675292|-5.431201806206||-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206||-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206||-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.431201806206|-5.4346685040201||-5.4555304777446|-5.4555304777446|-5.4555304777446|-5.4555304777446|-5.4555304777446|-5.4594783266189|-5.4866424622141|-5.4979361761502|-5.5004769299859|-5.5004769299859|-5.5227519642903|-5.5491689986205|-5.5980260155528|-5.5980260155528|-5.5980260155528|-5.5980260155528|-5.5980260155528|-5.5980260155528||-5.6625599874676|-5.6625599874676|||-5.6625599874676|-5.6967333172891|-5.9480367606584|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.6216023882034|5.5523358671535|5.4764843879661|5.3772432724922|5.3772432724922|5.3772432724922|5.3772432724922|5.3772432724922|||5.3772432724922|5.3772432724922|5.3772432724922|5.3772432724922|5.3772432724922|5.3772432724922|5.3772432724922|5.3772432724922|5.3772432724922|5.3772432724922|5.3772432724922|5.3772432724922|5.3772432724922|5.3772432724922|5.3772432724922|5.3772432724922|5.3772432724922|5.3772432724922|5.3772432724922|5.2524923395547|5.199436089665|5.1632621787988|5.1458468727495|5.138163016044|5.0878554835276|5.0878554835276|5.0598395681333|4.9864883528762|4.8560982662895||4.7895535317238|-5.2043225596098|-5.2043225596098|||-5.2043225596098|-5.2043225596098|-5.2043225596098|-5.2043225596098|-5.2043225596098|-5.2043225596098
09768|943535|/equities/ceb-bank|MSCI_EEM||-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8410298945888|-2.8704071298039|-2.8704071298039|-2.8982300642238|-2.9385889904484|-2.9445709204948|-2.9445709204948|-2.9445709204948|-2.9445709204948|-2.9445709204948|-2.9445709204948|-2.9445709204948|-2.9445709204948||-2.9445709204948|-2.9445709204948|2.6029428516164|2.6029428516164|2.4860476558224|2.4654291653358|2.4654291653358||2.440476724806|2.4066408975286|2.3418232184165|2.3125813649224|2.2328681201986|-2.3911448362203|-2.3911448362203|-2.3911448362203||-2.3911448362203|-2.3911448362203|-2.3935114829263|-2.3935114829263|-2.3935114829263|-2.4216794138176|-2.4240882534697||-2.4350980673581|-2.4506645240551|-2.4818494626952|-2.4984416143518|-2.4984416143518|2.3423554665142|2.3423554665142|2.3423554665142|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|2.3270698978145|-2.484314561738|-2.484314561738|-2.484314561738|-2.484314561738|-2.484314561738|-2.484314561738|-2.484314561738|-2.484314561738|-2.484314561738||-2.5625718444072|-2.5650798313576|-2.5828664692197|-2.5892960795598|-2.5947734259717|-2.6146668870706|-2.6146668870706|-2.6146668870706|-2.6146668870706|-2.6335187575837|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865||2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4621356211865|2.4540563820277|2.4540563820277|2.4128404059316|2.3864893558185||2.3653572241663|2.3653572241663|2.3142858390674|2.2850971349289|2.2850971349289|2.2850971349289|2.2823301297879|2.2792556796312|-2.4121678742561||-2.4121678742561|-2.4121678742561|-2.4121678742561|-2.4121678742561|-2.4121678742561|-2.4121678742561|-2.4121678742561|-2.4121678742561|-2.4121678742561|-2.4121678742561|-2.4146309862306|-2.4195899974163|-2.4400999955398|-2.4539566495252|-2.4539566495252|-2.4539566495252|-2.4539566495252|-2.4539566495252||-2.4927295952189|-2.494699574085|||-2.5679996019955|2.4638892405171|2.4493213884189|2.4376807262076|2.4376807262076|2.4363119127103|2.4158531007872|2.4158531007872|2.4158531007872|2.3970590098816|2.3967322226054|2.3941469055289|2.3765732378455|2.3765732378455|2.3765732378455|2.360081378033|2.3573268471998|2.3573268471998|2.3573268471998|2.3573268471998|2.3573268471998|2.3573268471998|2.3573268471998|2.3573268471998|2.3573268471998|2.3136965233796|2.3041072376032|2.2362301887693|2.2086031158945|2.2086031158945|2.2086031158945|2.2086031158945|||2.2086031158945|2.2086031158945|2.2086031158945|2.1928924278176|2.1806909624947|2.1806909624947|2.1806909624947|2.1806909624947|2.1806909624947|2.1806909624947|2.1691010731473|2.1323345522102|-2.3203024844007|-2.3203024844007|-2.3203024844007|-2.321052464889|-2.321052464889|-2.3495027191622|2.1897388786785|2.1897388786785|2.1897388786785|2.1897388786785|2.1897388786785|2.1897388786785|2.1897388786785|2.1897388786785|2.1774876482743|2.1711833112713|2.1711833112713||2.1711833112713|-2.2778007783337|-2.2778007783337|||-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337
09769|49966|/equities/yuexiu-propert|MSCI_EEM||-6.3864376937291|-6.3864376937291|-6.3864376937291|-6.3864376937291|-6.4104861854338|-6.5949848094277|-6.7044273922502|-6.8004748898147|-6.942194258438|-7.0349312849821|-7.0349312849821|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948||5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948|5.9055803071948||5.7050891200141|4.998987679066|4.2249865315377|4.1438736674984|4.0309707586191|-4.471734482865|-4.471734482865|-4.471734482865||-4.471734482865|-4.471734482865|-4.471734482865|-4.471734482865|-4.471734482865|-4.471734482865|-4.4941764494675||-4.4941764494675|-4.4941764494675|-4.4941764494675|-4.4941764494675|-4.4941764494675|-4.4941764494675|-4.4941764494675|-4.5421213514053|-4.5421213514053|-4.5421213514053|-4.6279125883009|-4.7393476382258|-4.8792748600645|-4.8872771576003|-4.8872771576003|-4.8872771576003|-5.0080856564923|-5.0573172837809|-5.154797159998|-5.2344864600383|-5.2344864600383|-5.2344864600383|-5.2344864600383|-5.258873832831|-5.3087487889762|-5.4291652522082|-5.5796283176205|-5.6340312616319|-5.7739235975445|-5.8013909114831|-5.8013909114831|-5.8013909114831|-5.8013909114831|-5.8013909114831|-5.8013909114831|-5.8013909114831|-5.8013909114831|-5.8013909114831|-5.8013909114831|-5.8013909114831|-5.8013909114831|-5.8013909114831|-5.8048786072194|-5.8526430558561|-5.8634307946831|-5.8634307946831|-5.8634307946831|-5.8634307946831||-5.8732564809224|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113||5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|5.169187501113|4.8424305949392|4.5638117297692||4.4970565809261|4.4970565809261|4.4970565809261|4.4970565809261|4.4970565809261|4.4970565809261|4.4970565809261|4.4970565809261|4.1117296233719||3.9574773857931|3.9260856917544|3.6223175846916|-4.2521248322483|-4.2521248322483|-4.2521248322483|-4.2521248322483|-4.2521248322483|-4.2521248322483|-4.2521248322483|-4.2521248322483|-4.3218052896919|-4.486450397644|-4.5716115762499|-4.6934572115769|-4.7394886987676|-4.7394886987676|-4.7394886987676||-4.8833206248802|-4.9494084135154|||-4.9494084135154|-4.9954535448396|-5.2269797604569|-5.2269797604569|-5.2357337233472|-5.2357337233472|-5.2357337233472|-5.4219263391416|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6982454540193|4.6774951618976|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|||4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|4.5065980162375|-5.2189321987452|-5.2189321987452|-5.2189321987452|-5.2189321987452|-5.2671466925212|-5.4601630213601|-5.617958837388|-5.7638433041816|-5.9109368128518|-6.0821520269954|-6.2092619458643|-6.2092619458643|-6.2225133886831|-6.4027925587249|-6.5681027413024|-6.6406699022334|-6.6929663906143|-6.8221846962026|-6.8865408581694||-6.8865408581694|-6.8865408581694|-6.8865408581694|||-7.0752357840783|-7.0752357840783|-7.1813729206993|-7.1876363931181|-7.3768185441231|-7.4561964526592
09770|100093|/equities/mmg|MSCI_EEM||2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.544223622582||2.544223622582|2.544223622582|2.544223622582|2.544223622582|2.4987494980194|2.4987494980194|2.4987494980194||2.4987494980194|2.4047216745326|2.2546563349768|2.2546563349768|2.1279514059539|2.0582794596879|2.0247550330922|1.9219500579619||-2.2538035149018|-2.2538035149018|-2.2538035149018|-2.2538035149018|-2.2538035149018|-2.2908927858583|-2.3232142065092||-2.3719047809226|-2.3782274750187|-2.4608082933905|-2.4858981021777|-2.4861088206905|-2.4861088206905|-2.5462654367159|-2.5462654367159|-2.5462654367159|-2.5462654367159|-2.5462654367159|-2.5462654367159|-2.5462654367159|-2.5462654367159|-2.5462654367159|-2.5462654367159|-2.6006851376142|-2.6006851376142|-2.6006851376142|-2.6006851376142|-2.6006851376142|-2.6155372712158|-2.6155372712158|-2.6528191934187|-2.7153546423999|-2.7429624643955|-2.7429624643955|-2.7429624643955|-2.8377359406853|-2.9008177404828|-2.9536863703669|-3.0235405121844|-3.0567116113284|-3.1524573400925|-3.1988414874022|-3.2926017300227|-3.3728906993445|-3.4130212292744|-3.4130212292744|-3.4130212292744|-3.4130212292744|-3.4130212292744|-3.4130212292744|-3.4130212292744|-3.4130212292744|-3.4130212292744|-3.4130212292744|-3.4130212292744||-3.4130212292744|-3.4650235160272|-3.4756796720399|-3.4756796720399|-3.4756796720399|-3.4756796720399|-3.4756796720399|-3.4756796720399|-3.4756796720399|-3.5029774377493|-3.5466416091553|-3.6190462212686|-3.6694958188935|-3.714439826851||-3.9203769812435|-3.9203769812435|-3.9203769812435|-4.1315300210152|3.7468376061001|3.7468376061001|3.7468376061001|3.7468376061001|3.7468376061001|3.7468376061001|3.7468376061001|3.7468376061001|3.7468376061001|3.7468376061001|3.7468376061001|3.4153748773511|3.3737498414711||3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017||3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2928220655017|3.2571429175854|3.2571429175854|3.2571429175854|3.2571429175854|3.2571429175854|3.2571429175854|3.2571429175854|3.2320284660363|3.2320284660363|3.0816982781119||2.8479981593762|2.7355363601718|||2.7355363601718|2.7355363601718|2.7355363601718|2.7355363601718|2.7355363601718|2.7355363601718|2.6887534912768|2.6887534912768|2.6887534912768|2.5521648852844|2.5521648852844|2.382229083362|2.382229083362|2.382229083362|2.26303221736|2.1028136495489|1.9614596238554|1.9230982730933|1.9230982730933|1.8852047920149|1.8852047920149|1.8852047920149|1.8852047920149|1.8463385369956|1.7964872416058|-2.0732403402779|-2.0732403402779|-2.0732403402779|-2.0732403402779|-2.0732403402779|-2.0732403402779|-2.1180447676947|||-2.1817164000726|-2.1843091044864|-2.1843091044864|-2.1843091044864|-2.1964546082242|-2.2560606331542|-2.2756229606949|-2.2856317518298|-2.2856317518298|-2.2856317518298|-2.2856317518298|-2.2856317518298|-2.2856317518298|-2.2856317518298|-2.3523686062566|-2.4376318599639|2.1234473090525|2.1234473090525|2.1234473090525|2.1138304053805|2.1106118480666|2.1106118480666|2.1106118480666|2.1106118480666|2.1106118480666|2.0790132461106|2.0505702294812|2.0500251292576|2.0500251292576||-2.3437374351836|-2.3437374351836|-2.3437374351836|||-2.3437374351836|-2.3437374351836|-2.3437374351836|-2.3437374351836|-2.357966774445|-2.357966774445
09771|1096081|/equities/shandong-gold-mining|MSCI_EEM||-15.079014807718|-15.079014807718|-15.083585172157|-15.083585172157|-15.083585172157|-15.083585172157|-15.083585172157|-15.083585172157|-15.083585172157|-15.083585172157|-15.083585172157|-15.083585172157|-15.371761115901|-15.618623239588|-16.110692535055|-16.433076482512|-16.433076482512|-17.057862870668|-17.117625308009|-17.189583698877|-17.24175937084|-17.741955040866|-18.032171778076|-18.175746233588|15.974330202686|15.974330202686|15.974330202686|15.974330202686|15.974330202686|15.974330202686|15.974330202686|15.974330202686|15.974330202686|15.974330202686|15.974330202686||15.974330202686|15.974330202686|15.974330202686|15.974330202686|15.93292165504|15.93292165504|15.93292165504||15.5471148459|15.5471148459|15.5471148459|15.5471148459|15.016794730986|14.96199359029|14.389992651337|14.352953603967||14.352953603967|13.99772657631|-15.458335483161|-15.458335483161|-15.458335483161|-15.458335483161|-15.733705984318||-16.010624522|-16.010624522|-16.306249532468|-16.600277275252|-17.160307931025|-17.361453691146|-17.422311447707|-17.422311447707|-17.422311447707|-17.422311447707|-17.422311447707|-17.422311447707|-17.422311447707|-17.422311447707|-17.422311447707|-17.422311447707|-17.422311447707|-17.422311447707|-17.422311447707|-17.422311447707|-17.422311447707|-17.633679494424|-17.660974056889|-17.660974056889|-17.660974056889|-17.660974056889|-17.660974056889|-17.660974056889|-18.037869450695|-18.037869450695|-18.515410685149|15.970264890486|15.970264890486|15.970264890486|15.970264890486|15.970264890486|15.970264890486|15.428072164118|-17.151355360615|-17.151355360615|-17.151355360615|-17.151355360615|-17.151355360615|-17.151355360615|-17.151355360615|-17.151355360615|-17.151355360615|-17.151355360615||-17.151355360615|-17.151355360615|-17.480394520878|-17.606289975584|-17.606289975584|-17.938135120531|-17.938135120531|-17.977306631721|-17.977306631721|-17.977306631721|-18.075895763676|-18.31210621335|-18.746784723885|-18.921094368707||-18.921094368707|-18.921094368707|-18.921094368707|-19.048759494313|-19.048759494313|-19.123581681976|-19.123581681976|-19.123581681976|-19.123581681976|-19.123581681976|-19.123581681976|-19.123581681976|17.214731275614|17.214731275614|17.214731275614|-18.853540298275|-18.853540298275||-18.853540298275|-18.853540298275|-18.853540298275|-18.853540298275|-18.853540298275|-18.853540298275|-18.853540298275|-18.853540298275|-19.040988435804||-19.040988435804|-19.040988435804|-19.040988435804|-19.040988435804|-19.040988435804|-19.040988435804|-20.203319433065|17.239676191483|17.239676191483|17.239676191483|17.239676191483|17.239676191483|17.239676191483|16.964539483342|16.964539483342|16.592023476595|16.592023476595|15.935954551925||15.935954551925|15.698837789153|||14.153693965543|14.153693965543|14.153693965543|14.153693965543|14.153693965543|14.153693965543|13.808842575827|13.808842575827|13.808842575827|13.808842575827|13.808842575827|13.543528771094|13.543528771094|13.543528771094|12.990587843448|12.837319891751|12.585086307776|12.585086307776|12.220096175154|11.392328916082|11.309295025001|11.309295025001|11.226660416609|11.226660416609|11.161845496503|10.897606111464|-12.494906346534|-12.494906346534|-12.494906346534|-12.494906346534|-12.494906346534|-12.653229360817|||-12.847443285796|-12.847443285796|-12.847443285796|-12.847443285796|-12.847443285796|-12.847443285796|-12.847443285796|-12.847443285796|-13.08271513075|-13.125593903085|-13.125593903085|-13.125593903085|-13.125593903085|-13.125593903085|-13.21066008941|-13.619703886141|-13.619703886141|-14.323004640065|-15.068893817754|-15.139251398085|-15.139251398085|-15.139251398085|-15.329168080222|-15.563520377358|-15.575002574033|-15.575002574033|-15.575002574033|-15.575002574033|-15.575002574033||-15.575002574033|-15.575002574033|-15.575002574033|||-15.575002574033|-15.575002574033|-15.575002574033|-15.575002574033|-15.598745783762|-15.598745783762
09772|943529|/equities/logan-ppt|MSCI_EEM||-1.1774621641034|-1.1774621641034|-1.1774621641034|-1.1774621641034|-1.1774621641034|-1.2010690509605|-1.2206322947395|-1.2501469893866|-1.2590522284435|-1.2711691586095|-1.279632419118|-1.3015832949674|-1.3015832949674|-1.3099403957727|-1.3099403957727|-1.3099403957727|-1.3099403957727|-1.3099403957727|-1.3099403957727|-1.3099403957727|-1.3099403957727|-1.3099403957727|-1.3099403957727|-1.3143490269191|-1.3143490269191|-1.3143490269191|-1.3159433652303|-1.3401105330966|-1.3401105330966|-1.3401105330966|-1.3401105330966|-1.3401105330966|-1.3401105330966|-1.3401105330966|-1.4234561541105||-1.440506849954|-1.4861187087931|-1.6595764212518|1.0484836635304|1.0484836635304|1.0484836635304|1.0484836635304||1.0266485409949|0.89016505270249|0.75796116821243|0.74982860380575|0.74982860380575|0.72369845370634|0.72355382817966|0.71839313791838||0.70488123746543|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226||0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226|0.68060305401226||0.66789229031558|0.65488034283845|0.64948192356212|0.64948192356212|0.63442437977905|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832||0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60483930348832|0.60204367438376|0.58449295935168||0.52832555635256|0.52536170199494|0.49690908358225|0.49690908358225|0.49690908358225|0.49690908358225|0.49690908358225|0.49690908358225|0.49690908358225||0.47951739493868|0.47951739493868|-0.57226281121574|-0.57226281121574|-0.57226281121574|-0.57226281121574|-0.58918089949646|-0.59742322325218|-0.61269246604165|-0.62369336184598|-0.62369336184598|-0.62369336184598|-0.63632596528902|-0.64925106803989|-0.66250118326717|-0.66611243300497|-0.66873997645934|-0.66873997645934||-0.66873997645934|-0.66873997645934|||-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.66873997645934|-0.67133202912513|||-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67602286177256|-0.67602286177256|-0.67602286177256|-0.67602286177256|-0.67602286177256|-0.67602286177256|-0.67602286177256|-0.67602286177256|-0.68335874033612|-0.686054739964|-0.686054739964|-0.686054739964|-0.686054739964|-0.686054739964||-0.686054739964|-0.686054739964|-0.686054739964|||-0.71950527762041|-0.73667253757699|-0.76019172762482|-0.77243523238598|-0.79590196127606|-0.79590196127606
09773|100007|/equities/shenzhenint-ne|MSCI_EEM||-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9563612979788|-6.9715162778953|-6.9715162778953|-6.9715162778953|-6.9715162778953|-6.9715162778953|-6.9715162778953|-6.9715162778953|-7.0272401731389|-7.1174892762389|-7.2540623097731|-7.2540623097731|-7.2540623097731|-7.2540623097731|-7.2540623097731|-7.2540623097731|-7.2540623097731|-7.2540623097731|-7.3067358764358|-7.3524844682159|-7.3601501556993|-7.3601501556993|-7.3601501556993|-7.3746113879548|-7.5212349210698|-7.5780386168116|-7.587601518561|-7.587601518561|-7.587601518561|-7.587601518561|-7.6584460204725|6.6090922570689||6.6090922570689|6.6090922570689|6.6090922570689|6.6090922570689|6.3917693271089|6.3823076488855|6.3823076488855||6.2231194710601|6.0384660270334|5.7737233023733|-6.2975755324532|-6.2975755324532|-6.2975755324532|-6.2975755324532|-6.2975755324532||-6.2975755324532|-6.2975755324532|-6.2975755324532|-6.2975755324532|-6.3750836971258|-6.4173867534766|-6.4173867534766||-6.4173867534766|-6.4173867534766|-6.4173867534766|-6.4173867534766|-6.4173867534766|-6.4173867534766|-6.4173867534766|-6.5070964044078|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6134400034286|-6.6838219854939|-6.7181754344908|-6.7181754344908|-6.7285284194911|-6.7498974175496|-6.7498974175496|-6.7498974175496|-6.7498974175496|-6.7498974175496|-6.7498974175496|-6.7498974175496|-6.7498974175496|-6.7498974175496|-6.7498974175496|-6.8073794314932|-6.8073794314932|-6.8073794314932|-6.8073794314932|-6.8073794314932|-6.8073794314932|-6.8073794314932||-6.8073794314932|-6.8093105366573|-6.9009006874148|-7.00322306337|-7.0407283473524|-7.0407283473524|-7.0407283473524|-7.0407283473524|-7.0407283473524|-7.0407283473524|-7.0407283473524|-7.0407283473524|-7.0407283473524|-7.0407283473524||-7.0407283473524|-7.0407283473524|-7.0407283473524|-7.0407283473524|-7.0407283473524|-7.0407283473524|-7.0641424312097|-7.1208614984322|-7.1208614984322|-7.1208614984322|-7.1208614984322|6.4907076529747|6.4907076529747|6.4907076529747|6.4907076529747|6.4907076529747|6.4907076529747||6.4907076529747|6.4596748277088|6.1313054213414|5.9292941646006|5.9292941646006|5.9292941646006|5.9203268241249|5.8759187008896|5.8128627290891||-6.3548897439023|-6.3548897439023|-6.3548897439023|-6.3548897439023|-6.3548897439023|-6.3548897439023|-6.3548897439023|-6.3548897439023|-6.4526555994904|-6.4607280337982|-6.4752536707645|-6.5241704708476|-6.6151412444703|-6.6151412444703|-6.6151412444703|-6.6151412444703|-6.6151412444703|-6.6151412444703||-6.6151412444703|-6.6151412444703|||-6.6151412444703|-6.6151412444703|-6.6412360387728|-6.6412360387728|-6.6412360387728|-6.7367113703176|-6.7367113703176|-6.7613458758907|-6.7761060198537|-6.7761060198537|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|6.0349964616636|5.9183295035737|-6.6544082703236|-6.6544082703236|-6.6544082703236|-6.6544082703236|-6.6544082703236|-6.7537869945768|||-6.8644178289414|-6.8644178289414|-6.8644178289414|-6.8644178289414|-6.9099083894094|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1388263987896|5.9703626420097||5.8870695725631|5.8578552024841|5.6987278480529|||5.6013645882076|5.5633975354888|5.5633975354888|5.5633975354888|5.5633975354888|5.5633975354888
09774|100043|/equities/beijing-airpor|MSCI_EEM||-2.960670046336|-2.9708888642662|-2.9708888642662|-2.9832099138226|-3.0283698552833|-3.0283698552833|-3.0283698552833|-3.0283698552833|-3.0470776286375|-3.0505279997557|-3.0505279997557|-3.0839199997285|-3.1246686766078|-3.1246686766078|-3.1246686766078|-3.1246686766078|-3.1246686766078|-3.1246686766078|-3.1246686766078|-3.1246686766078|-3.1601874242811|-3.1854187976355|-3.1854187976355|-3.1854187976355|-3.1854187976355|-3.1854187976355|-3.24546531958|-3.2807686990891|-3.2807686990891|-3.2807686990891|-3.2807686990891|-3.2975208170319|-3.3216898316702|-3.4224332300116|-3.5138145914||-3.5568697999929|-3.5568697999929|-3.6042933884633|2.990222280529|2.7641360023583|2.7157065447795|2.7030073201907||2.6600080901001|2.5588978190791|2.4515531614501|2.4100589570159|2.2589544782765|-2.3771258033845|-2.3771258033845|-2.3771258033845||-2.3771258033845|-2.3771258033845|-2.3773125323866|-2.3773125323866|-2.3773125323866|-2.4109027952192|-2.4276697735254||-2.4629664001933|-2.4844071134451|-2.5004523578091|-2.517169297051|-2.5355543342776|-2.5355543342776|-2.5355543342776|-2.5355543342776|-2.567282712851|-2.5997584797652|-2.6519538801811|-2.6643932044398|-2.7004565786638|-2.7004565786638|-2.7004565786638|-2.7004565786638|-2.7004565786638|-2.7004565786638|-2.7088406562053|-2.7259144208121|-2.7259144208121|-2.7378573487923|-2.7378573487923|-2.7581748378194|-2.7818609356788|-2.7901591258649|-2.7901591258649|-2.7901591258649|2.5353282208963|2.5353282208963|2.5353282208963|2.5353282208963|2.5353282208963|2.5353282208963|2.5353282208963|2.5353282208963|2.5353282208963|2.5353282208963|2.5353282208963|2.5353282208963|-2.8338997979201|-2.8338997979201|-2.8338997979201|-2.8338997979201|-2.8338997979201|-2.8338997979201|-2.8338997979201|-2.8338997979201||2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783||2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5602217365783|2.5169131280627|2.5060146386586|2.4589775314893|2.4589775314893||2.4589775314893|2.4589775314893|2.4589775314893|2.3827526824304|2.378801904653|2.378801904653|2.378801904653|2.378801904653|2.3092242463148||2.2926841689378|2.2926841689378|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866||2.2797127786866|2.2797127786866|||2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.2797127786866|2.1907919847955|2.178611898921|2.178611898921|2.178611898921|2.178611898921|2.178611898921|2.178611898921|2.178611898921|2.178611898921|2.178611898921|2.178611898921|2.178611898921|2.178611898921|2.1217910189343|2.0803233538416|2.0185472757172|2.0185472757172|2.004763310429|-2.4902296634033|-2.4902296634033|||-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|2.1321846396867|2.1321846396867|2.1321846396867|2.1321846396867|2.1235535743418|2.1235535743418|2.1235535743418|2.1235535743418|2.1235535743418|2.1235535743418|2.1235535743418|2.1235535743418|2.1235535743418|-2.4435033398578||-2.4435033398578|-2.4435033398578|-2.4435033398578|||-2.4827814717767|-2.5058683046232|-2.5515203220458|-2.6044670059517|-2.6721856543571|-2.7540950454109
09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH||-1.6344370071801||-1.6344370071801|-1.6344370071801|-1.6646444825371|-1.6646444825371|-1.7248827316187|-1.7565364349575|-1.7750430831654|-1.7750430831654|-1.7750430831654|-1.8275478161422|-1.920886454433|-1.9662626821131|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.0374636493893|-2.152737394833|-2.1977137436066|-2.4184429058805|-2.4184429058805|-2.5466031906092|1.9229653813656|1.9229653813656|1.9229653813656|1.9229653813656|1.9229653813656|1.9229653813656|1.6456361871953|1.6456361871953|1.4757069263188|1.2443965710233|1.1352735023232|1.1352735023232|1.0885164152736|1.0885164152736|1.0885164152736|1.0550182275369|1.0516868423968|-1.225347901765|-1.228164310128|-1.2435158633198|-1.2677954195832|-1.2769949170059|-1.2922165760404|-1.3119073056519|-1.3150423858442|-1.3150423858442|-1.3150423858442||-1.3150423858442|-1.3150423858442|-1.3406026466995|-1.3595711591692|-1.3595711591692|-1.4392457408873|-1.4586998530494|-1.4586998530494|-1.4586998530494|-1.4586998530494|-1.4586998530494|-1.4586998530494|-1.4586998530494|-1.4586998530494|-1.4586998530494|-1.4586998530494|-1.4586998530494|-1.4586998530494|-1.4586998530494|-1.4586998530494|-1.4586998530494|-1.4829498869695|1.2913927123087|1.2913927123087|1.2913927123087|1.2913927123087|1.2913927123087|1.2913927123087|1.2913927123087|1.2913927123087|1.2913927123087|1.2913927123087|1.2913927123087|1.2913927123087|1.2913927123087|1.2913927123087|1.2690474904398|-1.53922689974|-1.53922689974|-1.53922689974|-1.53922689974||-1.53922689974|-1.53922689974|-1.53922689974|-1.53922689974|-1.5769298349672|-1.5769298349672|-1.5769298349672|-1.5976294513168|-1.5976294513168|-1.6223820251229||-1.6223820251229|-1.6520911965108|-1.7064902090735|-1.7502668791024|-1.7880743601816|-1.7920270472652|-1.8145244684359|-1.8494494189311|-1.8849437887458|-1.9177153767246|-1.9319059452633|-1.9551924735945|-1.9551924735945|-1.9817190936369|-1.9817190936369|-2.0907989995526||-2.0942711054006|-2.1446122658163|-2.190791422781|-2.1958793872558|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.2142480284586|-2.260275579229|-2.2791951108144|-2.345772384291|-2.3708581843698|-2.3950064516759|-2.3950064516759|-2.4323537026776|-2.4323537026776|-2.4515041416368|-2.5272267996692|-2.5449743204011|-2.6160825814023|-2.6247622806367||-2.6247622806367|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|2.0990019706692|1.8418972121315|1.8418972121315|1.8418972121315|1.8418972121315|1.8418972121315|1.8418972121315|1.7851509413401|1.7851509413401|1.7779454215014|1.7188281332612|1.6636980148554||1.5841088926792|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.518136318291|1.4726513709899|-2.1675924732368|-2.1675924732368|-2.1675924732368|-2.1675924732368|-2.2389916064651||-2.2863795627391|-2.3020884382764|-2.4448205219418|-2.6248005216552|-2.8919006326942|-3.5861666005649|-3.5861666005649|-3.5861666005649|-3.5861666005649||-3.5861666005649|-3.5861666005649|-3.5861666005649|-3.5861666005649||-3.5861666005649|-3.5861666005649|-3.5861666005649|-3.5861666005649|-3.5861666005649|-3.5861666005649
09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER||-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|-501.72743456927|463.17666318706|463.17666318706|463.17666318706|463.17666318706|463.17666318706|463.17666318706|460.81543752886|460.81543752886||460.81543752886|460.22168677039|460.22168677039|460.22168677039|460.22168677039|460.22168677039|460.22168677039|460.22168677039|457.53663661974|457.53663661974|456.54627172701|453.20140523108|444.24539415546|444.24539415546|444.24539415546|444.24539415546|444.24539415546|438.8726459312|430.78072651752|417.85635194655|416.00401159425|416.00401159425|416.00401159425|416.00401159425|416.00401159425|411.05186017526|411.05186017526|401.52427857201|395.34717061644|395.34717061644|395.34717061644|395.13019262558|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|391.59360632697|||391.59360632697|391.59360632697|391.59360632697|391.59360632697|384.37067980015|376.70074753457|373.83416562272|370.51573822446|369.1626458868|369.1626458868|367.71562390966|367.71562390966|367.71562390966|367.71562390966|367.71562390966|367.71562390966|366.78192231842|366.78192231842|366.78192231842|366.78192231842|366.78192231842||366.78192231842|366.78192231842|366.78192231842|365.31429018783|365.31429018783|365.31429018783|365.31429018783|365.31429018783|361.89366186777|-383.44068218725|-383.44068218725|-383.44068218725|-383.44068218725|-383.44068218725|-383.44068218725|-383.44068218725|-383.44068218725|-383.44068218725|-383.44068218725|-383.44068218725|-383.44068218725|-383.44068218725|-383.44068218725|-383.44068218725|-383.44068218725|-383.44068218725||-383.44068218725|-383.44068218725||-383.44068218725|-383.44068218725|-384.96927047555|-384.96927047555|-384.96927047555|-384.96927047555|-384.96927047555|-384.96927047555|-385.17695973521|356.06725458051|356.06725458051|356.06725458051|356.06725458051|356.06725458051|356.06725458051|356.06725458051|354.43029439609|352.24689724439|352.24689724439|352.24689724439|351.30578833775|351.30578833775|351.30578833775|351.30578833775|350.9397675324|348.72195782137|345.4550753291|-373.10773448522|-373.10773448522||-373.10773448522|-373.10773448522|-373.10773448522|-373.10773448522|-373.10773448522|-373.10773448522|-373.10773448522|-373.10773448522|-373.15668685815|-373.15668685815|-373.15668685815|-377.52040648429|-377.52040648429|-377.52040648429|||-377.52040648429|-377.52040648429|-377.52040648429|-377.52040648429|-377.52040648429|-377.52040648429|||-377.52040648429|-377.52040648429|-379.1843125307|-379.1843125307|-379.1843125307|-379.1843125307|-380.67144107415|-382.27939117831|-382.29931437618|356.76589854317|356.76589854317|356.76589854317|356.76589854317|356.76589854317|356.76589854317|356.76589854317|356.76589854317|356.76589854317|356.76589854317|356.76589854317|-378.85352891859|-378.85352891859|-378.85352891859|-378.85352891859|-378.85352891859|-378.85352891859|-378.85352891859|-378.85352891859|-378.85352891859|-378.85352891859|-378.85352891859|-378.85352891859|-379.10493828756||-379.10493828756|-379.10493828756|-379.10493828756|-379.10493828756|-379.10493828756|-379.10493828756|-387.62770310489|-389.4974526415|-391.91595284838|-391.91595284838|-391.91595284838|-391.91595284838|-391.91595284838|-391.91595284838|-391.91595284838|-391.91595284838|-394.67328704616|-397.60367227947|376.53960466871|376.53960466871|376.53960466871|376.53960466871|376.53960466871|376.53960466871|376.51324594451|376.51324594451|376.51324594451|376.51324594451||374.49250431009|372.22499699005|366.53888622267|||365.52097994468|362.95663353228|362.540700873|360.93855384885|360.93855384885|360.93855384885
09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM||5.0800552754913||5.0800552754913|5.0800552754913|5.0800552754913|4.963950014701|4.7190611722912|4.7190611722912|4.023129566931|4.023129566931|4.023129566931|3.7103200011119|3.7103200011119|3.7103200011119|3.7103200011119|3.5800245991293|3.5800245991293|3.096138396853|2.6512648562521|-3.2528895606799|-3.2528895606799|-3.2528895606799|-3.2528895606799|-3.2528895606799|-3.2528895606799|-3.2528895606799|-3.2528895606799|-3.4045883406315|-3.44079173453|-3.44079173453|-3.44079173453|-3.44079173453|-3.6025462906376|-3.6283848330727|-3.8893164843708|-4.0364627540542|-4.1944031649644|3.2600539962213|3.2600539962213|3.2600539962213|3.2328375754269|3.1945526626267|3.1945526626267|2.579082433402|2.579082433402|2.503702697952|2.3310584732773|2.0986760665843|2.0674178257992|-2.531805908233|-2.531805908233|-2.531805908233|-2.531805908233|-2.531805908233|-2.531805908233|-2.531805908233|-2.531805908233|-2.531805908233|-2.531805908233|-2.531805908233|-2.531805908233|-2.6003397963114|-2.6642663502768|-2.7564705579799||-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.7564705579799|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666|-2.8321553766666||-2.8321553766666|-2.8321553766666|-2.9079503814311|-2.9521670915386|-2.9911876083594|-2.9911876083594|-2.9911876083594|-3.0660418273322|-3.0883798600692|-3.1495993520549||-3.1495993520549|-3.1495993520549|-3.1495993520549|-3.1495993520549|-3.1495993520549|-3.1495993520549|-3.1495993520549|-3.2131660940174|-3.2582297327493|-3.2582297327493|-3.2935886120768|-3.3362097051378|-3.4318995505169|-3.4659994475924|-3.4688882554994|-3.4771459516461||-3.4771459516461|-3.5748843811812|-3.8136227026473|3.0465460732529|3.0465460732529|3.0465460732529|2.995761304099|2.995761304099|2.995761304099|2.995761304099|2.995761304099|2.995761304099|2.995761304099|2.995761304099|2.995761304099|2.995761304099|2.9374624943277|2.6902441703947|2.6902441703947|2.6902441703947|2.6902441703947|-3.1133668984829|-3.1133668984829|-3.1133668984829|-3.1133668984829|-3.1133668984829|-3.1133668984829|-3.1133668984829|-3.1133668984829|-3.1781854326922|-3.3315948176603|2.9137225738994|2.9137225738994|2.9137225738994|2.9137225738994|2.9137225738994|2.9137225738994|2.9137225738994|2.9137225738994|2.9137225738994||2.9137225738994|2.9137225738994|2.9137225738994|2.9137225738994|2.9137225738994|2.9137225738994|2.87246957|2.7844880491885|2.7844880491885|2.7844880491885|2.7844880491885|2.7844880491885|2.7822089096344|2.6357878336682|-3.1337716773102|-3.1337716773102|-3.1337716773102|-3.1337716773102|-3.3283575061239|2.7933197171144|2.7933197171144|2.7933197171144|2.7933197171144|2.6406330036513|-3.0565517654678|-3.0565517654678|-3.0565517654678|-3.0565517654678||-3.0565517654678|-3.0565517654678|-3.0565517654678|-3.0565517654678|-3.0565517654678|-3.0565517654678|-3.0565517654678|-3.0565517654678|-3.0565517654678|-3.0565517654678|-3.0688947267161|-3.0688947267161|-3.0688947267161|-3.0688947267161|-3.1379386790181|-3.185553690031|-3.185553690031|-3.185553690031|-3.185553690031|-3.185553690031|-3.1975427502342|-3.1975427502342|-3.1975427502342|-3.3072697182439||-3.4041600987674|-3.4041600987674|-3.467677955866|-3.6054754445289|-3.7496948716082|-3.837994310264|-4.0366603897724|-4.1229560161866|-4.2843956048||-4.3256921712754|-4.3256921712754|-4.3256921712754|-4.3256921712754||-4.3891023468307|-4.4398359536386|-4.4575955072219|-4.5782043246053|-4.5782043246053|-4.5782083350963
09778|959048|/equities/3sbio|MSCI_EEM||-6.0586433620833|-6.0586433620833|-6.0586433620833|-6.0586433620833|-6.0586433620833|-6.1979369556001|-6.2984048481738|-6.2984048481738|-6.2984048481738|-6.3521163856493|-6.4375053906782|-6.4375053906782|-6.4375053906782|-6.4933392498607|-6.5372934929198|-6.5372934929198|-6.5372934929198|-6.5372934929198|-6.5372934929198|-6.5372934929198|-6.5881041544086|-6.6690046011747|-6.8011161684262|-6.9751291141761|-7.0368101978581|-7.070900270705|-7.1282224361152|-7.2469138507545|-7.2704600365626|-7.3921774793187|-7.3952811500809|-7.3952811500809|-7.4419788543142|-7.6116433081536|-7.837381488472||-8.0290509143359|-8.0290509143359|6.731726968376|6.731726968376|6.3724744188434|6.2733018059355|6.2733018059355||5.9381132808904|5.694570140439|-6.1744967885594|-6.1744967885594|-6.1744967885594|-6.1744967885594|-6.1744967885594|-6.1871081112316||-6.1871081112316|-6.1871081112316|-6.201293704726|-6.201293704726|-6.201293704726|-6.2703265324982|-6.4346622969084||-6.4346622969084|-6.4724024164868|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.516029715583|-6.7283662425646|-6.7437403585259|6.1859837488541|6.1859837488541|6.1859837488541|6.1859837488541|6.1859837488541|6.1859837488541|6.1859837488541|6.1859837488541|6.1859837488541|6.1859837488541|6.0399822345717|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378||6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378||6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378|6.0041638205378||6.0041638205378|6.0041638205378|6.0041638205378|5.8685156846409|5.8561284039159|5.836143076357|5.836143076357|5.836143076357|5.6373810899885||5.5626457678644|5.4957176300517|5.3941304256111|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.3607249570381|5.2813650463522|5.2813650463522||5.2813650463522|5.1893125011271|||5.1893125011271|5.1893125011271|5.1893125011271|5.1825693132421|4.9189661081124|-5.8734101280673|-5.8734101280673|-5.8734101280673|-5.8734101280673|-5.8734101280673|-5.8734101280673|-5.8734101280673|-5.8734101280673|-5.8734101280673|-5.9254556480496|-5.9743948847551|-6.1037721270211|-6.1115186922883|-6.1115186922883|-6.1115186922883|-6.1115186922883|-6.2358873882822|-6.2358873882822|-6.275575006738|-6.275575006738|-6.275575006738|-6.275575006738|-6.275575006738|-6.275575006738|-6.275575006738|-6.275575006738|-6.4573057898047|||-6.4861234288517|-6.4861234288517|-6.4861234288517|-6.4861234288517|-6.4861234288517|-6.6180734150827|-6.6180734150827|-6.6180734150827|-6.6180734150827|-6.7350281958492|-6.7350281958492|-6.7350281958492|-6.7350281958492|-6.7350281958492|-6.7350281958492|-7.0300312047436|-7.1589233616143|-7.18269281687|-7.4129919244367|-7.4794356241842|-7.5246435229498|-7.5246435229498|-7.5246435229498|-7.5246435229498|-7.5246435229498|-7.5246435229498|-7.5246435229498|-7.5246435229498|-7.5246435229498||-7.5246435229498|-7.5246435229498|-7.5246435229498|||-7.5246435229498|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378
09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH||7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616||7.6165792465616|7.6165792465616|7.6165792465616|7.6165792465616|7.44172625419|-8.0428828236098|-8.0428828236098||-8.0428828236098|-8.0428828236098|-8.0428828236098|-8.0428828236098|-8.0428828236098|-8.0428828236098|-8.0428828236098|-8.0428828236098||-8.0428828236098|-8.0428828236098|-8.0428828236098|-8.0428828236098|-8.0454254676496|-8.0860281575162|-8.1583065001119||-8.1583065001119|-8.1714516975205|-8.3105017981839|7.6221442612122|7.6221442612122|7.6221442612122|7.6221442612122|7.6221442612122|7.6221442612122|7.6221442612122|7.575753593111|7.575753593111|7.575753593111|7.5675037698215|7.5383376364648|7.4249228553934|-8.0215664177906|-8.0215664177906|-8.0215664177906|-8.0215664177906|-8.0215664177906|-8.0215664177906|-8.0215664177906|-8.0215664177906|-8.0215664177906|-8.0215664177906|-8.0215664177906|-8.0215664177906|-8.0215664177906|-8.0215664177906|-8.0215664177906|-8.0215664177906|-8.0215664177906|-8.0215664177906|-8.0215664177906|-8.0215664177906|-8.1006291210399|-8.1968102256177|-8.3225669374861|-8.3267410321145|-8.353045680248|-8.4978283004885|-8.5870316378413|7.9619517807168|7.9619517807168|7.9619517807168|7.9619517807168|7.9619517807168||7.9619517807168|7.9619517807168|7.9619517807168|7.9619517807168|7.8941377656453|7.8941377656453|7.8251529818103|7.804906048718|7.804906048718|7.804906048718|7.804906048718|7.804906048718|7.804906048718|7.804906048718||7.804906048718|7.804906048718|7.804906048718|7.804906048718|7.804906048718|7.804906048718|7.804906048718|7.804906048718|7.804906048718|7.6871183871592|7.6638608535847|7.6638608535847|7.6638608535847|7.6638608535847|7.6638608535847|7.6638608535847|7.6638608535847||7.6638608535847|7.6426230625666|7.4340254417566|-8.1009780959278|-8.1009780959278|-8.1009780959278|-8.1009780959278|-8.1009780959278|-8.1921978610522||-8.2529978374382|-8.3266640349384|-8.4524043847186|-8.472116104879|-8.5040180066317|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501|-8.5079197793501||7.6662323299398|7.6662323299398|||7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6662323299398|7.6580353118038|7.6569589278669|7.6569589278669|7.6569589278669|7.6569589278669|7.6569589278669|7.6569589278669|7.6569589278669|7.6569589278669|7.6569589278669|7.6038433866999|7.50149285322|7.4138806608603|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|||7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2301951152625|7.1888213283415|7.1888213283415|7.1344488451064|7.1344488451064|7.1344488451064|7.1344488451064|7.1344488451064|7.042720722841|6.8219118379738||-7.2176577211016|-7.2176577211016|-7.2176577211016|||-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016
09780|49967|/equities/china-eb-ltd|MSCI_EEM||-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7103272458835|-5.7148081219774|-5.8542314278397|-5.9913680274522|-6.0226310314112|-6.0601453583962|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.0968129671143|-6.1370143930698|-6.1739052711355|-6.2966726310002|-6.2966726310002|-6.3707476729538|-6.4741639422471|-6.5251582894612|-6.5251582894612|-6.5251582894612|-6.5251582894612|-6.5251582894612|-6.6023982933152|-6.8543313268145|-7.0089277548211||-7.0089277548211|-7.1854753011484|-8.3166393432373|5.728178484202|4.9140873297062|4.8730705324032|4.8730705324032||4.3673007293121|3.8553343397132|3.5587046523614|3.5391163450395|3.28901820513|-3.4969215119156|-3.4969215119156|-3.4969215119156||-3.4969215119156|-3.4969215119156|-3.4969215119156|-3.4969215119156|-3.4969215119156|-3.5460238814655|-3.6194710599386||-3.6816345174007|-3.6901494749048|-3.7224067709154|-3.7224067709154|-3.7843409402841|-3.8787711023089|-3.8787711023089|-3.8787711023089|-3.8787711023089|-3.8787711023089|-3.9125234284662|-3.9289149221075|-3.9838455704863|-3.9838455704863|-3.9851829930768|-3.9851829930768|-3.9851829930768|-3.9851829930768|-3.9851829930768|-3.9851829930768|-3.9851829930768|-3.9851829930768|-3.9851829930768|-3.9851829930768|-3.9851829930768|-3.9851829930768|-3.9851829930768|-3.9851829930768|-4.0081317392376|-4.0081317392376|-4.0081317392376|-4.0562574694981|-4.118619502742|-4.1195771706975|-4.1450857865454|-4.1774740260739|-4.1774740260739|-4.1774740260739|-4.1774740260739|-4.1774740260739|-4.1774740260739|-4.1774740260739|-4.1774740260739|-4.1938599659225|-4.2554000961803|-4.2617741183669|-4.2617741183669|-4.2617741183669||-4.2617741183669|-4.3219710010324|-4.3271901494964|-4.3598643475972|-4.3598643475972|-4.4393005328595|-4.4393005328595|-4.4393005328595|-4.4393005328595|-4.4393005328595|-4.4536907709429|-4.4536907709429|-4.4536907709429|-4.5602119539391||-4.645790984698|-4.6897676018298|-4.7052972082099|-4.7305523853489|-4.7305523853489|-4.7890772501859|-4.7890772501859|-4.8894872670569|-4.8894872670569|-4.8894872670569|-4.8894872670569|4.4757535319994|4.4757535319994|4.4757535319994|4.4757535319994|4.3475040176919|4.2284615750434||4.2284615750434|4.1705126757227|4.0572365384193|4.0474633412296|4.0474633412296|4.0474633412296|4.0474633412296|4.0474633412296|3.9463696590905||3.9463696590905|3.9463696590905|3.8448552414051|-4.1056765529463|-4.1056765529463|-4.1056765529463|-4.1056765529463|-4.1056765529463|-4.1083764734676|-4.1083764734676|-4.1083764734676|-4.1509739759687|-4.1844154467321|-4.2297028157611|-4.2297028157611|-4.2297028157611|-4.2297028157611|-4.2297028157611||-4.2426650574695|-4.2426650574695|||-4.2426650574695|-4.309072301442|-4.3534137779414|-4.4837930262022|4.1599411659636|4.1599411659636|4.1599411659636|4.1599411659636|4.1306278099342|4.1306278099342|4.1306278099342|4.1306278099342|4.0762533997743|4.0252814398043|4.008090428272|4.0018872759797|4.0018872759797|4.0018872759797|4.0018872759797|4.0018872759797|4.0018872759797|4.0018872759797|4.0018872759797|4.0018872759797|3.9770968779434|3.9123296853027|3.8514774503665|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|||3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8196748683845|3.8196748683845|-4.319732519444|-4.319732519444|-4.319732519444|-4.4230362270233|-4.447817865782|-4.6070201041224|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926||4.2320776706926|-4.6162995633122|-4.6162995633122|||-4.6162995633122|-4.6169992880288|-4.6183065847643|-4.6183065847643|-4.6183065847643|-4.6183065847643
09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM||-20.906328426411|-20.934809616992|-21.027564821187|-21.347294817968|-21.379992969001|-21.379992969001|-21.383325160835|-21.437027786942|-21.474475064511|-21.562314357575|-21.562314357575|-21.563682174479|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085||20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085|20.441299062085||20.251443550666|19.951603966377|19.867263770356|19.867263770356|19.867263770356|19.867263770356|19.867263770356|19.867263770356|19.796960910441|19.711069280427|19.711069280427|19.711069280427|19.711069280427|19.711069280427|19.461164609688|19.461164609688|19.461164609688|19.461164609688|19.461164609688|19.461164609688|19.461164609688|19.134627916302|19.035959669943|19.035959669943|18.889954510657|18.455504248901|17.989449631687|17.713339939468|17.713339939468|17.713339939468|17.713339939468|17.713339939468|17.612536598289|17.612536598289|17.612536598289|17.508373447087|17.348192952106|17.234189743404|17.234189743404|17.210210529306|17.10023330686|17.067298610227|17.067298610227|17.067298610227||17.067298610227|17.067298610227|17.067298610227|17.067298610227|17.067298610227|17.067298610227|17.067298610227|17.067298610227|16.951027390748||16.951027390748|16.951027390748|16.878918750849|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.773328129763|16.637030513546|16.287078917301|16.287078917301|16.287078917301||16.26854067292|16.26854067292|16.26854067292|16.26854067292|16.26854067292|16.26854067292|16.26854067292||16.26854067292|16.26854067292|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106||-17.19542291106|-17.19542291106||-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|-17.19542291106|16.100790725797|16.100790725797||||16.100790725797|15.968201408658|15.968201408658||15.968201408658|15.968201408658|15.968201408658|15.968201408658|15.968201408658|15.881335958147|15.873706323464|15.865228951595|15.855809649518|15.795343567587|15.56704826008|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993||-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.650036869993|-16.661151526759|-16.856835548955|-16.996483900897|-17.040537413351|-17.089485760521|-17.158726415352|-17.158726415352|-17.158726415352|-17.158726415352|-17.158726415352|-17.158726415352|-17.37636307579|-17.645958252547|-17.7510651701|-17.778961406075|-17.809957223825|-17.849330002501|-17.849330002501|-18.138144553187|-18.781271895306|-18.868079459818|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|||-18.937991594718|-18.937991594718|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176
09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM||-2.705033985267||-2.705033985267|-2.705033985267|-2.7164617216267|-2.7164617216267|-2.7309010686265|-2.7309010686265|-2.7309010686265|-2.7309010686265|-2.8071123959606|-2.8156803981005|-2.9157559888825|-2.9656122147226|-3.0544801088598|-3.0978570126738|-3.0978570126738|-3.0978570126738|-3.1287616151898|-3.1287616151898|-3.1914778837854|-3.1914778837854|-3.2032308986115|-3.3280344197405|-3.4186493897054|-3.5134993155371|-3.5539380267341|-3.5800275445419|-3.5800275445419|-3.5800275445419|-3.741287010741|-3.741287010741|-3.9083745676409|-3.968749425823|-4.0438264922528|-4.0438264922528|-4.090516421125|-4.090516421125|-4.090516421125|3.4853385091739|3.4853385091739|3.4721094091386|3.4721094091386|3.0866782350858|3.0866782350858|2.6963090679733|2.4875100742543|2.2509384021304|2.2509384021304|-2.4464611610414|-2.4464611610414|-2.4464611610414|-2.4464611610414|-2.4464611610414|-2.4464611610414|-2.4464611610414|-2.4464611610414|-2.4804123729071|-2.5109137130668|-2.5615708775973|-2.5784121031734|-2.611569006705|-2.643132297489|-2.6559039495278||-2.6559039495278|-2.6893377328237|-2.730653103228|-2.7946144431119|-2.836471124108|-2.836471124108|-2.8710789632084|2.4022809061545|2.4022809061545|2.4022809061545|2.4022809061545|2.3980897304237|2.3323104956503|2.3323104956503|2.3323104956503|2.3323104956503|2.3323104956503|2.3323104956503|2.3323104956503|2.3323104956503|2.3323104956503|2.3323104956503|2.3323104956503|2.3323104956503|2.3323104956503|2.2535228175979|2.2476108513313|2.2476108513313|2.2476108513313|2.2476108513313|2.2367353026077|2.2367353026077|2.2367353026077|2.2367353026077|2.2367353026077|2.2367353026077|2.2367353026077|2.2367353026077|2.2367353026077|2.2367353026077|2.2367353026077||2.0679449642643|2.0679449642643|-2.7762208848138|-2.7762208848138|-2.7762208848138|-2.7762208848138|-2.7762208848138|-2.8258010180944|-2.8458900619607|-2.9251768805932||-2.9251768805932|-2.9251768805932|-2.9251768805932|-2.9532520084857|-3.0136133994525|-3.0970703193287|-3.2217448893233|-3.2664071063912|-3.2664071063912|-3.2664071063912|-3.2664071063912|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168||4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|4.2160875664168|-4.6080799823648|-4.6080799823648|-4.6080799823648|-4.6080799823648|-4.6080799823648|-4.6080799823648|-4.6080799823648|-4.6080799823648|-4.7184222810408|4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029||4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029|4.1055544733029|2.873393813661|-3.128519987399|-3.128519987399|-3.128519987399|-3.128519987399|-3.128519987399|-3.128519987399|-3.128519987399|-3.128519987399|-3.128519987399|-3.1830777319875|-3.2800864811967|2.818720635535|2.818720635535|2.7024672657933|2.6304635770548|2.6040706907631|2.4592451293072|2.3377724840465|-2.6678275016222|-2.6678275016222|-2.6678275016222||-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6678275016222|-2.6870832447253|-2.6870832447253|-2.7106481265185|-2.9157201130255||-3.0584815572643|-3.0584815572643|-3.109701919439|-3.2091130944122|-3.3256812064768|-3.4007570046982|-3.4497299347543|-3.4946239102665|-3.4946239102665||-3.4946239102665|-3.4946239102665|-3.4946239102665|-3.5751377994024||-3.6282086697115|-3.6299541092463|-3.7321711090481|-3.9363012873768|-4.1871170258598|-4.1871170258598
09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM||-2.3469908514939|-2.3733231799826|-2.3906451632107|-2.3906451632107|-2.3906451632107|-2.3906451632107|-2.4457168766221|-2.4635742448392|-2.4689713344113|-2.4800879657436|-2.4800879657436|-2.5617642866427|-2.6102936915616|-2.6814374053986|-2.7310415599645|-2.7740694361706|-2.7740694361706|-2.7740694361706|-2.8611881421428|-2.8963202156868|-2.9367362396714|-2.9367362396714|-2.9367362396714|-2.9367362396714|-2.9367362396714|-2.9367362396714|-2.9779362692464|-2.9779362692464|-2.9779362692464|-2.9779362692464|-2.9779362692464|-2.9779362692464|-2.9779362692464|-2.9779362692464|-3.0638179794537||-3.0792421782003|-3.1230468180429|2.3196335336001|2.3196335336001|2.2344150203124|2.2344150203124|2.2344150203124||2.0199055293816|1.8360061225646|1.6539582341974|1.6539582341974|1.6010647051936|1.5661830298775|1.5532670007487|1.5532670007487||1.5532670007487|1.5532670007487|1.5532670007487|1.5532670007487|1.5532670007487|1.5532670007487|1.5532670007487||1.5532670007487|1.5514491648961|1.5390743184409|1.5007985353825|1.4844309688009|-1.5959248549012|-1.5959248549012|-1.5959248549012|-1.5959248549012|-1.5959248549012|-1.6229598741079|-1.6229598741079|-1.6229598741079|-1.6229598741079|-1.6229598741079|-1.6229598741079|-1.6229598741079|-1.6229598741079|-1.6229598741079|-1.6229598741079|-1.6229598741079|-1.6229598741079|-1.6229598741079|-1.6229598741079|-1.6414208191793|-1.6456403304744|-1.6456403304744|-1.6456403304744|-1.6456403304744|-1.6456403304744|-1.6456403304744|-1.6835160972463|-1.7125207253945|-1.7278534382198|-1.7380619780823|-1.7380619780823|-1.7380619780823|-1.7380619780823|-1.7380619780823|-1.7380619780823|-1.7380619780823|-1.7380619780823|-1.7785776010933|-1.8137840685781|-1.8376433184342|-1.8436782289241|-1.8436782289241|-1.8436782289241||-1.8436782289241|-1.8540706353095|-1.8540706353095|-1.8540706353095|-1.8540706353095|-1.8540706353095|-1.8982105273567|-1.9259996169764|-1.9394360641593|-2.0108214606629|-2.0108214606629|-2.0108214606629|-2.0192982828894|-2.0192982828894||-2.0703986362488|-2.0703986362488|-2.0703986362488|-2.0703986362488|-2.0873443236915|-2.1319986313174|-2.1319986313174|-2.2097443772234|1.7336058656158|1.7336058656158|1.7336058656158|1.7336058656158|1.7336058656158|1.7336058656158|1.7336058656158|1.6477285998598|1.5887096682239||1.5887096682239|1.5887096682239|1.5887096682239|1.5887096682239|1.5887096682239|1.5887096682239|1.5887096682239|1.5887096682239|1.4534881025606||1.3822808265752|1.3822808265752|1.2911586297956|1.225882233669|1.1846903565086|1.1846903565086|1.1846903565086|1.1846903565086|1.1846903565086|1.1846903565086|1.1846903565086|1.1846903565086|1.1846903565086|1.1846903565086|1.1846903565086|1.1669322481446|1.1669322481446|1.1669322481446||1.1669322481446|1.1172830054818|||-1.3988537570505|-1.3988537570505|-1.4082943058347|-1.4082943058347|-1.4082943058347|-1.4083594724396|-1.4083594724396|-1.4247762477904|1.2023641971221|1.2023641971221|1.2023641971221|1.2023641971221|1.2023641971221|1.2023641971221|1.2023641971221|1.2023641971221|1.2023641971221|1.2023641971221|1.2023641971221|1.2023641971221|1.2023641971221|1.2023641971221|1.2023641971221|1.2023641971221|1.1446613567262|1.0909031847218|1.0710805709837|1.0710805709837|1.0560171533158|1.0125742078414|-1.2620462238745|-1.2620462238745|||-1.2620462238745|-1.2620462238745|-1.2620462238745|-1.2620462238745|-1.2620462238745|-1.2620462238745|-1.2620462238745|-1.2620462238745|-1.2620462238745|-1.2620462238745|-1.2620462238745|-1.2620462238745|-1.2620462238745|-1.2620462238745|-1.2620462238745|-1.2876961069288|-1.2876961069288|-1.3473875607586|1.1442584321167|1.1442584321167|1.1442584321167|1.1442584321167|1.1442584321167|1.1442584321167|1.1442584321167|1.1442584321167|1.1442584321167|1.1442584321167|1.1442584321167||1.1442584321167|-1.4031337597015|-1.4031337597015|||-1.4031337597015|-1.4031337597015|-1.4031337597015|-1.4031337597015|-1.4031337597015|-1.4031337597015
09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH||-0.028023519135756|-0.028026132277035|-0.029029035931259|-0.029032262031599|-0.029035846587533|-0.03003982959137|-0.031044255132981|-0.031549172301268|-0.031887969118496|-0.032264410026528|-0.032682677702118|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.033552122509883|-0.03416902491495|-0.035632249936959|-0.036146944223733|-0.037060279474295|-0.037060279474295|-0.037060279474295|-0.038066977097634|-0.03924108557712|-0.040656760752316||-0.042118623695571|-0.043631804725416|-0.047368671010638|0.030513482718396|0.030513482718396|0.030513482718396|0.025070536354599||0.022022819699143|0.019620147522304|-0.024332389667612|-0.024332389667612|-0.024332389667612|-0.024336838151879|-0.024336838151879|-0.024336838151879||-0.024336838151879|-0.024336838151879|-0.02465204241333|-0.02478004711185|-0.024922274554649|-0.025165623668467|-0.025165623668467||-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025165623668467|-0.025850693032845|-0.026722992344811|-0.027081102591273|-0.027256780606473|-0.027451978401139|-0.027668864839657|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.027801177433416|-0.029279086186971|-0.030535718975438|-0.030535718975438|-0.030535718975438||-0.030535718975438|-0.030535718975438|-0.030535718975438|-0.030535718975438|-0.032095243419456|-0.033328048275302|-0.03486449721112|-0.035738330881129|-0.036320367297173|-0.03671650374655|-0.03671650374655|-0.037907226118485|0.029107357377445|0.029107357377445||0.029107357377445|0.029107357377445|0.029107357377445|0.029107357377445|0.029107357377445|0.029107357377445|0.029107357377445|0.029107357377445|0.027713384875196|0.027713384875196|0.027713384875196|0.027713384875196|0.027713384875196|0.027713384875196|0.027713384875196|0.027713384875196|0.027713384875196||0.027713384875196|0.027713384875196|0.027713384875196|0.027713384875196|0.027713384875196|0.027713384875196|0.027713384875196|0.027713384875196|0.02301487091215||0.022460969136339|0.020234411447059|0.019371567247157|0.019079518659357|0.018921686922451|0.016301874412085|-0.023742405400572|-0.023742405400572|-0.023742405400572|-0.023742405400572|-0.023742405400572|-0.023742405400572|-0.023742405400572|-0.023742405400572|-0.024213783423271|-0.024515314937098|-0.024722611930009|-0.024722611930009||-0.025225447304286|-0.025225447304286|||-0.026361607842691|-0.026512897561596|-0.027075305158623|-0.027075305158623|-0.027075305158623|-0.027805894661253|-0.028895438598595|-0.029717154020793|-0.03000883190349|-0.03000883190349|-0.030954257692898|-0.032282508615547|-0.032869453939459|-0.033912905879183|-0.033912905879183|-0.03618100670048|-0.037701118560225|-0.04027901984099|-0.048421133964626|-0.050124856474733|-0.050124856474733|-0.051083172794554|-0.051759080477193|-0.053208654290508|-0.053208654290508|-0.053208654290508|-0.053208654290508|-0.053208654290508|-0.053208654290508|-0.053208654290508|-0.053208654290508|-0.054066238959896|||-0.054066238959896|-0.055684709339526|-0.057871900887051|-0.058020864092283|-0.058020864092283|-0.062189848100671|-0.063210943852342|-0.065178826812218|-0.067365363848215|-0.06770992319937|-0.06770992319937|-0.06770992319937|-0.06770992319937|-0.06770992319937|-0.06770992319937|-0.06770992319937|-0.069455471758001|-0.069561633935628|-0.071246230725438|-0.071246230725438|-0.071246230725438|-0.071246230725438|-0.071246230725438|-0.071246230725438|-0.071246230725438|-0.071246230725438|-0.071246230725438|-0.071246230725438|-0.071246230725438||-0.071246230725438|-0.071246230725438|-0.071246230725438|||-0.071246230725438|-0.071246230725438|-0.071246230725438|-0.071246230725438|0.046797958574288|0.046797958574288
09786|942849|/equities/carabao-group|MSCI_EEM||-82.014571705988|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|-82.75396405369|76.100136684374|76.100136684374|76.100136684374|76.100136684374|75.70848520486|75.291296034358|75.291296034358|75.291296034358|75.291296034358|75.291296034358|75.291296034358|75.291296034358||75.291296034358|75.291296034358|75.291296034358|75.291296034358|75.291296034358|75.291296034358||75.291296034358|75.291296034358|75.291296034358|75.291296034358|74.948662260398|74.609459580738|74.609459580738|74.413288423042|74.292542692269|73.50560299141|72.420996024097|72.420996024097|72.420996024097|72.420996024097|71.551106693441|71.473451881601|70.262168757335|68.684776243623|68.684776243623|68.024751381804|67.860834868671|67.789816520745|67.736716763711|67.736716763711|67.736716763711|66.971351959679|65.023724399643|63.590629324254|63.590629324254|63.590629324254|63.590629324254|62.920143693616|62.740862644345|62.740862644345|62.740862644345|62.740862644345|62.740862644345|62.740862644345|62.740862644345|61.864847382605|-67.973979150223|-67.973979150223|-67.973979150223|-67.973979150223||-67.973979150223|-67.973979150223|-67.973979150223|-67.973979150223|-68.346087944692|-69.020710173285|-69.020710173285|-69.020710173285|-69.020710173285||-69.981344636983|-70.076494041092|-70.438572890237|-70.438572890237||-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-70.837556483852|-71.973473618199|-71.973473618199|66.724857561412|66.724857561412|66.724857561412|66.724857561412|66.724857561412|66.724857561412|66.724857561412|66.208175068236|66.093910600115||66.093910600115|66.093910600115|66.093910600115|66.093910600115|66.093910600115|66.040236369259|66.040236369259||66.040236369259|66.040236369259|66.040236369259|66.040236369259|66.040236369259|66.040236369259|64.830287123611|64.830287123611|64.830287123611|64.830287123611|64.830287123611||64.830287123611|64.116985692901||62.54665076989|-65.988352794281|-65.988352794281|-65.988352794281|-65.988352794281|-65.988352794281|-65.988352794281|-65.988352794281|-65.988352794281|-65.988352794281||||-65.988352794281|-65.988352794281|-65.988352794281||-65.988352794281|-66.153725326979|-67.11525036331|-67.239167070344|-67.523355264919|-67.523355264919|-67.523355264919|-67.523355264919|-67.523355264919|-67.523355264919|-68.248172516577|-68.783237674787|-68.783237674787|-69.314708527541|-69.423088015382|-69.423088015382|-69.423088015382|-69.423088015382|-69.423088015382|-69.423088015382|-69.423088015382|-69.423088015382|-69.423088015382|-69.423088015382|-72.511764461535|-74.790849401706|-75.462054890784|-76.374505434204|-77.116682570042||-77.116682570042|-77.116682570042|-77.116682570042|-77.460667620973|-77.460667620973|-77.460667620973|-77.460667620973|-77.460667620973|-77.460667620973|-77.460667620973|-78.122964023304|-78.803293359226|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.815020024533|-81.280577805036|-82.363446920488|-82.363446920488|-82.363446920488|-83.556607689432|-85.571429246212|-85.571429246212|-85.777999069397|-85.777999069397|-86.034317093794|79.296655957629|79.296655957629|79.296655957629|79.296655957629|79.296655957629|||79.296655957629|79.296655957629|79.296655957629|79.296655957629|77.176839952921|76.461298439577|76.461298439577|76.461298439577|76.461298439577|76.461298439577
09787|1163025|/equities/agora-inc|MSCI_EEM||3.7303522850208||3.7303522850208|3.2357434550838|3.2357434550838|3.1853054554888|3.1853054554888|3.1853054554888|3.1853054554888|3.1853054554888|3.1853054554888|3.1853054554888|3.1853054554888|3.1853054554888|3.1853054554888|3.1853054554888|2.7333951561129|-3.5686213934525|-3.5686213934525|-3.5686213934525|-3.5686213934525|-3.5686213934525|-3.5686213934525|-3.5686213934525|-3.5686213934525|-3.5686213934525|-3.5686213934525|-3.7261071695337|-3.8301630345698|-3.8301630345698|-3.9003248984573|-3.9003248984573|-4.0325832162695|-4.1578703759332|-4.4648559753783|-4.6370620931396|-4.6797913142055|-4.8956014920175|-5.3062240734034|4.0567964637477|4.0567964637477|4.0567964637477|4.0567964637477|2.1745018532491|2.1745018532491|2.0961130383518|1.9823479788068|-2.2735144590313|-2.2735144590313|-2.2735144590313|-2.2869932076292|-2.2869932076292|-2.3105480164242|-2.3317200309647|-2.3458000561278|-2.3534761805166|-2.3534761805166|-2.3534761805166|-2.3534761805166|-2.3534761805166|-2.3534761805166|-2.3534761805166|-2.3534761805166|-2.3864180135318||-2.4240324521317|-2.4240324521317|-2.4240324521317|-2.4240324521317|-2.4240324521317|-2.4240324521317|-2.5507676508994|-2.5507676508994|-2.5507676508994|-2.5507676508994|-2.5507676508994|-2.5507676508994|-2.5507676508994|-2.5507676508994|-2.5507676508994|-2.5507676508994|-2.5507676508994|-2.5507676508994|-2.5507676508994|-2.5507676508994|2.2431483405136|2.2431483405136|2.2431483405136|2.2431483405136|2.2431483405136|2.2431483405136|2.2431483405136|2.2431483405136|2.2431483405136|2.2431483405136|2.2431483405136|2.2431483405136|2.2431483405136|2.2431483405136|2.2431483405136|2.2431483405136|2.1301647973615|2.0955737344226|2.0955737344226|-2.3761013430868|-2.3761013430868||-2.3761013430868|-2.3761013430868|-2.3761013430868|-2.3901125372023|-2.4012362096675|-2.4220068028644|-2.4736965023892|-2.511884989939|-2.539872212103|-2.5822914252579||-2.6077570528785|-2.6480022901738|-2.6753581491272|-2.7315090196177|-2.7733112051727|-2.7733112051727|-2.7733112051727|-2.7733112051727|-2.7733112051727|-2.7733112051727|-2.7733112051727|-2.7733112051727|-2.8359013083512|-2.8682236807142|-2.9052986057372|-2.9674095082914||-2.9915840063364|-2.9915840063364|2.6390142763469|2.6390142763469|2.6390142763469|2.6390142763469|2.5216824837098|2.4771739968216|2.4771739968216|2.4771739968216|2.4771739968216|2.4771739968216|2.4771739968216|2.4771739968216|2.4101933515243|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6115408305026|-2.6817118860722|-2.7527355725501|-2.7540465030982|-2.7540465030982|-2.7540465030982|-2.7540465030982|-2.7540465030982|-2.7540465030982|-2.7540465030982|-2.7540465030982|-2.7540465030982||-2.7540465030982|-2.7540465030982|-2.7679462960122|-2.7679462960122|-2.7894959638249|-2.7944399062937|-2.8109331599149|-2.8193702025847|-2.8426335700835|-2.8695928662447|-2.9051031900145|-3.0234480381782|-3.0396771814567|-3.0396771814567|-3.0848968190333|-3.1159963787022|-3.1562856318557|-3.1562856318557|-3.2531921556952|-3.2531921556952|-3.35299124225|2.6563748873798|2.6563748873798|2.6062528891455|2.6062528891455|2.6062528891455|2.6062528891455|2.6062528891455||2.6062528891455|2.6062528891455|2.6062528891455|2.6062528891455|2.6062528891455|2.6062528891455|2.6062528891455|2.6062528891455|2.6062528891455|2.5399418621753|2.5399418621753|2.4996577666308|2.4351752914881|2.4186795186784|2.4186795186784|2.4186795186784|2.4186795186784|2.4085097651491|2.4085097651491|2.4085097651491|2.4085097651491|2.4085097651491|2.4085097651491|2.4085097651491||2.4085097651491|2.3348220035776|-2.7336149586885|-2.7336149586885|-2.7680888455939|-2.8270876188888|-2.8505972248331|-2.8843302706894|-2.9303669642537||-2.9706350153352|-2.9706350153352|-2.9706350153352|-2.9706350153352||-2.9706350153352|-2.9706350153352|-2.9706350153352|-2.9706350153352|-2.9706350153352|-2.9706350153352
09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH||-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7111857449951|-3.7645502384727|-3.7645502384727|-3.8517224850726|3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743||3.5223890852743|3.5223890852743|3.5223890852743|3.5223890852743|3.4964252167326|3.4964252167326||3.4964252167326|3.4964252167326|3.4964252167326|3.4964252167326|3.4964252167326|3.4964252167326|3.4964252167326|3.4964252167326|3.4964252167326|3.4565221598309|3.4565221598309|3.4565221598309|3.4565221598309|3.4551333087846|3.4551333087846|3.4551333087846|3.4257037394758|3.3930040988123|3.3677823182384|3.2719802852516|3.2455337175665|3.2426253803225|3.2426253803225|3.2426253803225|3.2406948151028|3.179660790699|3.0952451272876|3.0952451272876|3.0952451272876|3.0952451272876|3.0952451272876|3.0952451272876|3.0952451272876|3.0952451272876|3.0002723583547|-3.4335785493436|-3.4335785493436|-3.4335785493436|-3.4335785493436|-3.4335785493436|-3.4335785493436|-3.4335785493436|-3.4335785493436|-3.4335785493436||-3.6761984808779|-3.7104918185988|-3.7104918185988|-3.7449908327305|-3.7699898692462|-3.8699886768496|-3.9522097209467|3.6219878271475|3.6219878271475||3.6219878271475|3.6219878271475|3.6219878271475|3.6219878271475||3.6219878271475|3.6219878271475|3.6010975655863|3.5867749250542|3.5441944507107|3.491327262294|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.7409414363931|-3.8149894109271|-3.8149894109271|-3.823321593128|-3.8925795161309|-3.9028661608235|-3.9409625264821|-4.0321804519955|-4.0946449699737|-4.1207166449602||-4.1861934490625|-4.1861934490625|-4.2235481946141|-4.2297318382583|-4.2297318382583|-4.2297318382583|-4.2297318382583||-4.3174796947199|-4.4392342047875|-4.4392342047875|-4.5469268380475|-4.5754745336453|4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398||4.1735052211398|4.1735052211398||4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398|4.1735052211398||||4.1735052211398|4.1735052211398|3.9894501482242||3.8738335012058|3.8665845480793|3.8665845480793|3.8639830579618|3.8377588579235|3.8364923821037|3.8364923821037|3.7794360172025|3.6969580752457|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0277139518285|-4.0796821485652|-4.1685357900343|-4.1759700019518|-4.1759700019518|-4.1950713042238||-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|3.7619319860306|3.7619319860306|3.7619319860306|3.7619319860306|3.7619319860306|3.7354899016868|3.7354899016868|3.7354899016868|3.7354899016868|3.7138776611234|3.6898640604974|3.6798489327962|3.5364987977936|3.4205625533307|3.4205625533307|||3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307
09789|19454|/equities/is-bankasi-(c)|MSCI_EEM||12.376731550701|12.320903210002|12.320903210002|12.252287734386|12.252287734386|11.949209121462|11.581806072095|11.581806072095|11.581806072095|11.581806072095|11.513117455221|11.319019475222|11.027799887393|-12.307028022922|-12.307028022922|-12.307028022922|-12.307028022922|-12.307028022922|-12.503364845025|-12.843738339463|-12.889752144348|-12.889752144348|-12.889752144348||-12.889752144348|-12.889752144348|-12.889752144348|-12.889752144348|-12.917039317274|-12.917039317274|-13.450043698576|-13.666160288152|-13.719622495767|-13.739024509982|-13.798360257232|-13.893456899054|-13.893456899054|-13.893456899054|-13.893456899054|-13.893456899054|-13.893456899054|-13.917729336826|-14.461366078156|13.181618001481|13.181618001481|13.181618001481|13.181618001481|13.081242166647|12.78638022331|-13.821105007067|-13.821105007067|-13.821105007067|-13.821105007067|-13.821105007067|-13.821105007067|-13.821105007067|-13.821105007067|-13.908449812879|-14.042166308285|-14.314073540239|-14.433688820027|-14.433688820027|-14.433688820027|-14.433688820027|-14.433688820027||-14.433688820027|-14.491876377687|-14.519307310962|-14.605341416358|-14.705379307004|-14.731571182564|-14.731571182564|-14.731571182564|-14.731571182564|-14.731571182564|-14.776745249778|-14.788883747326|-14.788883747326|-14.884870915133|-15.24930059084|-15.532000982858|-15.594445612803|-15.783945552084|-15.783945552084|-16.505823730242|-16.505823730242|-16.505823730242|-16.74480403663|-17.005337860863|-17.273153202049|-17.540726335305|15.842267016705|15.842267016705|15.842267016705|15.842267016705|15.842267016705|15.788074577446|15.713416510815||15.193199116798|15.193199116798|15.193199116798|15.193199116798|15.193199116798|15.193199116798|15.193199116798|15.193199116798|15.193199116798|15.193199116798|15.193199116798|15.193199116798|15.193199116798|15.193199116798|15.193199116798|15.193199116798|14.812443581788||||14.759992518504|14.759992518504|14.635125654577|14.635125654577|14.635125654577|14.635125654577|14.635125654577|14.635125654577|14.635125654577|14.635125654577|14.635125654577|14.370695398515|14.181784492296|14.181784492296|14.124235118457|14.124235118457|14.124235118457|14.124235118457|14.124235118457|13.580816760138|13.145907365035|12.678230297511|12.383270426459|12.383270426459|12.383270426459|12.383270426459|12.351992806245|12.351992806245|12.351992806245|12.351992806245|12.351992806245|12.187830411417||12.187830411417|11.935367490432|11.527074974534|11.399667798932|11.399667798932||11.399667798932|11.399667798932|11.399667798932|11.399667798932|11.399667798932|11.399667798932||||11.399667798932|11.308520064813|11.107800044464|10.467555935567|10.141797575177|10.141797575177|9.9808862836507|9.7201355465416|9.7063751530315|9.7063751530315|9.7063751530315|9.7063751530315|9.587701672941|9.5365179585412|-10.84870687222|-10.84870687222|-10.84870687222|-10.84870687222|-10.84870687222|-10.84870687222|-10.84870687222|-10.84870687222|-10.84870687222|-10.84870687222|-10.84870687222|-11.12443733983|10.018651494007|10.018651494007|10.018651494007|10.018651494007|10.018651494007|10.018651494007|10.018651494007|10.018651494007|10.014268778674|9.8614524234116|9.8614524234116|9.8614524234116|9.8614524234116|9.6868198610603|9.6868198610603|9.4038601161439|9.2058396550634|9.2058396550634|9.2058396550634|9.1371346814344|9.1249035577983|9.0821313959347|9.0821313959347|9.0821313959347|9.0821313959347|9.0821313959347|9.0821313959347|9.0821313959347|9.0821313959347|9.0821313959347|9.0821313959347|9.0821313959347|9.0821313959347|8.9000225779841|8.9000225779841|8.9000225779841|8.9000225779841|8.9000225779841|8.7436246074382|8.7283874791136|8.4108414960428|-9.7275357742986|-9.7275357742986|-9.7275357742986|-9.7275357742986||-9.7275357742986|-9.7275357742986|-9.7275357742986|-9.789568055546|8.7117527418201|8.7117527418201|8.7117527418201|8.7117527418201|8.7117527418201|8.7117527418201|8.5838166798557
09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH||-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147317.82393534|-147719.8043726|-150055.33819178|-151381.89900219|-151381.89900219|-152746.55444688|-152907.28271876|-153073.18854167|-153073.18854167|-153736.87615742|-155652.08461935|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134||148145.25179134|148145.25179134|148145.25179134||148145.25179134||148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134||||148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|148145.25179134|-159891.91723596|-159891.91723596|-159891.91723596|-159891.91723596|-159891.91723596|-160452.13026218|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225||-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-160476.45472225|-162262.72746916|-164026.48651088|-164026.48651088|-164026.48651088|-164026.48651088|-164026.48651088|-164026.48651088|-164026.48651088|-164026.48651088|-164026.48651088|-164026.48651088|-164026.48651088|-166043.1932233|-166043.1932233|-167075.77024811|-168878.63360902|-170948.4817878|-174870.53531977|-176372.81702197|-177503.13002441|-178197.92224935|-178647.69138816|-182069.65709796|-183444.06344217|-185396.37461997|-185396.37461997|-189184.86068885||-191799.84520984|-194599.82801093|-194807.7201796|-194807.7201796|-194807.7201796|-197308.57797734|-199692.86441926|-202386.5160214|184756.7155633|184756.7155633|184756.7155633|184756.7155633|184756.7155633|184756.7155633|184756.7155633||184756.7155633|184756.7155633|184756.7155633|178957.461737|176769.40193|174504.89103334||172977.65670371|171519.61855968||168560.68728853|165539.65254281|163094.0583809|161245.13380358|161245.13380358|160451.18345366|160451.18345366|160451.18345366|160451.18345366|160451.18345366|160451.18345366|160451.18345366|160451.18345366|160451.18345366||160451.18345366|160451.18345366|160451.18345366|160451.18345366|160451.18345366|160451.18345366|157323.53717073|155242.81907859|154858.6878651|153004.09762789|152698.88596036|152698.88596036|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113||150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|150235.40096113|146800.44551236|142133.82834707|135626.47594119|-147970.7935269|-147970.7935269|||-147970.7935269|-147970.7935269|-147970.7935269|-147970.7935269|-147970.7935269|-147970.7935269|-147970.7935269|-149254.24352113|-149254.24352113|-149254.24352113|-149275.3923894|-149275.3923894|-149275.3923894|-149275.3923894|-149275.3923894|-149275.3923894|-149275.3923894|-150655.99154377|-152412.21282641|-153902.45869602|-156458.28744002|-159370.3193778|-160044.79930866|-161171.99923185|151809.97794689|151809.97794689|151809.97794689|151809.97794689|||151809.97794689|151809.97794689|151809.97794689||151809.97794689|151809.97794689|151809.97794689|146966.64216321|144897.70637434|144897.70637434
09791|50038|/equities/sany-intl|MSCI_EEM||-5.3009123394566|-5.3009123394566|-5.3009123394566|-5.3009123394566|-5.3861453836861|-5.3861453836861|-5.3861453836861|-5.3861453836861|-5.3861453836861|-5.3861453836861|-5.3861453836861|-5.5023835042784|-5.6104259336071|-5.6858346771405|-5.6858346771405|-5.7966890496141|-5.7966890496141|-5.7966890496141|-5.7966890496141|-5.7966890496141|-5.8280113001084|-5.8280113001084|-5.8539016268226|-5.9910017938054|-6.0200018850341|-6.0727796253644|-6.0819774929111|-6.2405304448941|-6.2528114867584|-6.2954617066845|-6.2954617066845|-6.2954617066845|-6.2954617066845|-6.5238462337371|5.3144232208571||5.3144232208571|5.3144232208571|5.3144232208571|5.3144232208571|5.0232481884781|4.9557383707795|4.9557383707795||4.7913759738906|4.4104179045342|4.096812118324|4.096812118324|3.9153468225095|3.8598919028265|3.8598919028265|3.8598919028265||3.8598919028265|3.8598919028265|3.8598919028265|3.8598919028265|3.8598919028265|3.8598919028265|3.8598919028265||3.8598919028265|3.8598919028265|3.8598919028265|3.8598919028265|3.7815464463744|3.6272738738097|-4.4134835811686|-4.4134835811686|-4.4134835811686|-4.4134835811686|-4.4134835811686|-4.4233150583982|-4.4286834909386|-4.5554114361685|-4.5554114361685|-4.5743460809833|-4.6037181390266|-4.6463532462098|-4.7109481774412|-4.8266090775687|-4.8490041483917|-4.8490041483917|-4.8490041483917|-4.8490041483917|-4.8490041483917|-4.8490041483917|-4.8490041483917|-4.8490041483917|-4.8490041483917|-4.8490041483917|-4.8490041483917|-4.9583380740526|-5.0087093028363|-5.038565705544|-5.1550727931727|-5.3128588561735|-5.3426208898449|-5.3550224154201|-5.3550224154201|-5.3550224154201|-5.3550224154201|-5.3550224154201|-5.3566916881895|-5.370747603921|-5.370747603921|-5.370747603921|-5.370747603921|-5.4774973016623||-5.5583916394361|-5.5583916394361|-5.5754353435446|-5.6291793343963|-5.6291793343963|-5.7696436243523|-6.0246041966002|-6.2045599037322|-6.2166789556619|-6.2166789556619|-6.259360620007|-6.259360620007|-6.259360620007|-6.3026230297983||-6.4673588764337|-6.5865098383325|-6.8322330477389|5.6612351247996|5.6612351247996|5.6612351247996|5.6612351247996|5.6612351247996|5.6612351247996|5.6612351247996|5.6612351247996|5.6612351247996|5.6612351247996|5.6612351247996|5.6612351247996|5.6612351247996|5.6612351247996||5.6612351247996|5.6612351247996|5.6612351247996|5.4880390243762|5.3911543507304|5.2112824275456|4.800313931302|4.5359044401688|4.5251290907147||4.5251290907147|4.319032124864|4.2597267545211|4.2597267545211|4.2597267545211|4.2597267545211|4.2597267545211|4.2597267545211|4.1619185514966|4.0303806417581|4.0303806417581|4.0303806417581|4.0303806417581|4.0303806417581|-5.3183121356622|-5.3183121356622|-5.3183121356622|-5.3183121356622||-5.5942355166161|-6.0819284927275|||-6.2021426372425|5.0427333238259|5.0427333238259|5.0427333238259|5.0427333238259|5.0427333238259|5.0427333238259|5.0427333238259|5.0427333238259|5.0427333238259|5.0427333238259|5.0427333238259|5.0427333238259|5.0427333238259|5.0427333238259|5.0427333238259|5.0427333238259|5.0427333238259|5.0427333238259|4.9846106432294|4.9846106432294|4.9846106432294|4.9846106432294|4.9846106432294|-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0478621181885|||-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0939534167584|-6.0939534167584|-6.0939534167584|-6.2749485417799|-6.5049429386408|-6.5710475411184|-6.6147494799817|-6.6147494799817|-6.6147494799817|-6.7358329303755|-7.0592587797392|-7.0677270968446|-7.0677270968446|-7.3680301330365|-7.6578112070071|-7.760901180054|-7.8187793792898|-7.9553102190422|-8.0472869769345|-8.0472869769345|-8.0472869769345|-8.0472869769345|-8.0472869769345|-8.0472869769345||-8.0472869769345|-8.0472869769345|-8.0472869769345|||-8.0472869769345|-8.0472869769345|-8.0658745120643|-8.0670828632379|-8.1303870041554|-8.1303870041554
09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM||-3.0908499304211|-3.0908499304211|-3.0948333148334|-3.1714815700687|-3.1872017079633|-3.3002239922728|-3.3209039212208|-3.3209039212208|-3.3209039212208|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3390312798498|-3.3940509022605|-3.3940509022605|-3.4222786361786|-3.5230874943306|-3.7017638470916|-3.8514043518998|-3.8673508487486|-3.8673508487486|-3.9698343500322|-4.0825937042442|-4.1478818798293|-4.3798688279511||3.0897481659891|3.0897481659891|3.0897481659891|3.0897481659891|2.9268493818944|2.9268493818944|2.9092770072824||2.5136412219876|2.1690458806217|1.8750509323742|1.8395010698798|1.7061122974823|1.6821832555624|1.6821832555624|1.6821832555624||1.6821832555624|1.6821832555624|1.6821832555624|1.6821832555624|1.6821832555624|1.6821832555624|1.6821832555624||1.6821832555624|1.6821832555624|1.6821832555624|1.6821832555624|1.6821832555624|1.6237013052319|1.6237013052319|1.6237013052319|1.6185569840907|1.5389521936839|-1.8384129436065|-1.8384129436065|-1.8384129436065|-1.8384129436065|-1.8384129436065|-1.8384129436065|-1.8384129436065|-1.8643477129991|-1.8792024744546|-1.8792024744546|-1.8792024744546|-1.8792024744546|-1.8792024744546|-1.9191139089836|-1.953459850922|-1.993065666453|-1.993065666453|-1.993065666453|-2.0385995594268|-2.0385995594268|-2.0584440261793|-2.1477154858324|-2.1924617232452|-2.2266240916396|-2.2884814376216|-2.2884814376216|-2.2884814376216|-2.2884814376216|-2.2884814376216|-2.2884814376216|-2.2884814376216|-2.2884814376216|-2.2884814376216|-2.3016460598156|-2.3290511834009|-2.359722330934|-2.359722330934|-2.359722330934||-2.359722330934|-2.359722330934|-2.359722330934|-2.359722330934|-2.359722330934|-2.4130247994332|-2.4433609030941|-2.4635320590723|-2.4635320590723|-2.5267022767319|-2.5713359160173|-2.6348175917454|-2.707575126311|-2.8184167497917||-2.9360186781667|-2.9883541361251|-2.9919804015472|-2.9919804015472|-3.0144226328879|-3.1039168398504|-3.1039168398504|-3.1937965862094|2.5323408009586|2.5323408009586|2.5323408009586|2.5323408009586|2.5323408009586|2.5323408009586|2.5323408009586|2.438712107029|2.3544043891984||2.3544043891984|2.3544043891984|2.3544043891984|2.3544043891984|2.3544043891984|2.3544043891984|2.3544043891984|2.3544043891984|2.1554688472834||2.0792521306133|2.0792521306133|1.870116890388|-2.2895650994569|-2.2895650994569|-2.2895650994569|-2.2895650994569|-2.3086000693937|-2.4090969047171|-2.4467741870463|2.1078961669004|2.1078961669004|2.1078961669004|2.1078961669004|2.1078961669004|2.1078961669004|2.1078961669004|2.1078961669004||2.1078961669004|2.1078961669004|||2.1078961669004|2.1078961669004|2.1078961669004|2.1078961669004|2.1078961669004|2.1078961669004|1.9555567302744|1.9101784087436|1.9101784087436|1.9101784087436|1.9101784087436|1.9074327125833|1.9053861764708|1.9053861764708|1.9053861764708|1.9053861764708|1.9053861764708|1.9053861764708|1.9053861764708|1.9053861764708|1.9053861764708|1.9053861764708|1.9053861764708|1.9053861764708|1.9053861764708|1.8366996477753|-2.2981144804533|-2.2981144804533|-2.2981144804533|-2.2981144804533|-2.2981144804533|-2.2981144804533|||-2.2981144804533|-2.2981144804533|-2.2981144804533|-2.2981144804533|-2.2981144804533|-2.3990411170687|-2.3990411170687|-2.409867300851|-2.4674665158135|-2.4739316876043|-2.4739316876043|-2.4739316876043|-2.4739316876043|-2.4739316876043|-2.4753864269907|-2.5279349730473|-2.5348533972613|-2.6117021623047|-2.7190708123745|-2.7482995283937|-2.7845370665302|-2.7845370665302|-2.7845370665302|-2.833906374056|-2.8726775885499|-2.9447077646163|-3.0006160222057|-3.0549414825699|-3.0549414825699||-3.0549414825699|-3.0549414825699|-3.0549414825699|||-3.1246608201689|-3.1246608201689|-3.1528478666618|-3.1691552317224|-3.2250286275792|-3.2250286275792
09793|50059|/equities/kwg-property|MSCI_EEM||-0.54306339609578|-0.54395931283582|-0.54828813749275|-0.55726458880329|-0.56640509105417|-0.58711677995757|-0.60012974405108|-0.61514416297076|-0.62571572385229|-0.64162858682648|-0.64180954085208|-0.67167845609277|-0.67167845609277|-0.68224171227972|-0.68224171227972|-0.68224171227972|-0.68224171227972|-0.68224171227972|-0.68224171227972|-0.68224171227972|-0.69913475054991|-0.69913475054991|-0.69913475054991|-0.72148802245529|-0.72148802245529|-0.72148802245529|-0.73859780160224|-0.78371976843184|-0.81468866192308|-0.84187627526353|-0.85819585888728|-0.89355093537817|-0.90366771485021|-0.90685301815592|-0.94000372407272||-0.94000372407272|-0.96444341905916|0.55700094370838|0.55700094370838|0.55700094370838|0.55700094370838|0.49555655948317||0.34034063178075|0.289267360698|0.22418595467542|0.22103995983837|-0.25504396680916|-0.25504396680916|-0.25504396680916|-0.25504396680916||-0.25504396680916|-0.25515995973707|-0.26095056655927|-0.26095056655927|-0.26095056655927|-0.26272285782544|-0.26711599644167||-0.26711599644167|-0.26711599644167|-0.26711599644167|-0.26711599644167|-0.26711599644167|-0.26711599644167|-0.26724000154979|-0.27283402160044|-0.27283402160044|-0.27283402160044|-0.27481558505291|-0.27707287043989|-0.2850163436662|-0.2850163436662|-0.2850163436662|-0.2850163436662|-0.28629594204943|-0.29549548590757|-0.30732832064869|-0.31218904828669|-0.31218904828669|-0.31218904828669|-0.31529513725823|-0.31529513725823|-0.3247723610223|-0.32546277043352|-0.32546277043352|-0.32546277043352|-0.33829195132001|-0.34726885380727|-0.35252093907177|-0.36002326934404|-0.3678036302203|-0.3722884404652|-0.3722884404652|-0.3787064830499|-0.3787064830499|-0.3787064830499|-0.3787064830499|-0.3787064830499|-0.3787064830499|-0.3787064830499|-0.38300720630278|-0.39536121816141|-0.39536121816141|-0.39536121816141|-0.39536121816141|-0.39536121816141||-0.39536121816141|-0.40234578848661|-0.40316198435957|-0.40908885974127|-0.40908885974127|-0.41676539103673|-0.4297393104598|-0.43471035594908|-0.43551151548457|-0.44947054193359|-0.44947054193359|-0.44947054193359|-0.45774503831446|-0.47582780359387||-0.49397533732653|-0.50108372886975|0.37674616135953|0.37674616135953|0.37674616135953|0.37674616135953|0.37674616135953|0.37674616135953|0.37674616135953|0.37674616135953|0.37674616135953|0.37674616135953|0.37674616135953|0.37674616135953|0.37674616135953|0.37082909387348|0.31842121031547||0.28647681165214|0.28647681165214|0.2836938089646|0.2836938089646|0.2836938089646|0.2836938089646|0.2836938089646|0.2836938089646|0.27660421436772||0.26511580586153|0.24540643989728|-0.29939530189148|-0.29939530189148|-0.29939530189148|-0.29939530189148|-0.3012843325527|-0.3012843325527|-0.31337147617688|-0.31592774605003|-0.31592774605003|-0.32097527042857|-0.32753119756693|-0.32753119756693|-0.34697911960013|-0.35831012076942|-0.36090013160538|-0.36877791665474||-0.37015793748451|-0.37015793748451|||-0.3835088111488|-0.40612090876014|-0.40774185759677|-0.40774185759677|-0.42026871721892|-0.42369593362195|-0.42369593362195|-0.43993994075041|-0.46215546713914|-0.47562286268457|-0.47562286268457|-0.47562286268457|-0.47562286268457|-0.47562286268457|-0.47562286268457|-0.48319208799451|-0.49521341951522|-0.50218157174226|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|||-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.53478926159483|-0.53478926159483|-0.54726585952819|-0.57835095523|-0.59233439628946|-0.6011535879107|-0.6011535879107|-0.60322621753168|-0.61664023984749|-0.6254336038042|-0.64881513613339|-0.65146125243633|-0.66440137212507|-0.66647901779854||-0.66647901779854|-0.66647901779854|-0.66647901779854|||-0.68954201326502|-0.68954201326502|-0.69449113459204|-0.70886852822056|-0.70886852822056|-0.70886852822056
09794|100035|/equities/chinacomservic|MSCI_EEM||-4.3412355678484|-4.3412355678484|-4.3412355678484|-4.3435950165772|-4.3645499421252|-4.3698308551123|-4.3698308551123|-4.3698308551123|-4.3698308551123|-4.3698308551123|-4.3698308551123|-4.375593765259|-4.375593765259|-4.4312151887684|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341||4.0882401595341|4.0882401595341|4.0882401595341|4.0882401595341|3.8876630947748|3.8876630947748|3.8876630947748||3.8876630947748|3.8324032807526|3.8045718640674|3.8045718640674|-4.0643692875667|-4.0643692875667|-4.0643692875667|-4.0643692875667||-4.0716051992809|-4.0716051992809|-4.0716051992809|-4.0716051992809|-4.0716051992809|-4.1123391055437|-4.1164879294868||-4.1972088916032|-4.2346764651635|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.2919758818372|-4.3049731543576|-4.3317027205955|-4.3317027205955|-4.3317027205955|-4.3317027205955|-4.3702251772893|-4.447018351867|-4.447018351867|-4.447018351867|-4.447018351867|4.0181411839756|4.0181411839756|4.0181411839756|4.0181411839756|4.0181411839756|4.0181411839756|4.0181411839756|4.0181411839756|4.0181411839756|4.0181411839756|4.0181411839756|4.0181411839756|4.0181411839756|4.0181411839756|4.0181411839756|3.9932256027876|3.9932256027876|3.9932256027876|3.9324728962248|3.8997497095691||3.8997497095691|3.8997497095691|3.8997497095691|3.8997497095691|3.8997497095691|3.8997497095691|3.8802773173238|3.8753081886399|3.8498868285417|3.8498868285417|3.8382078341643|3.8174529530384|3.7823772269318|3.7823772269318||3.7823772269318|3.7037522613814|3.6386136544866|3.6016823011268|3.6016823011268|3.6016823011268|3.6016823011268|3.6016823011268|3.6016823011268|3.6016823011268|3.6016823011268|3.6016823011268|3.6016823011268|3.6016823011268|3.6016823011268|3.6016823011268|3.6016823011268||3.6016823011268|3.5818690809529|3.505965766302|3.4657049939979|3.4657049939979|3.4657049939979|3.4657049939979|3.4657049939979|3.4657049939979||3.4657049939979|3.4657049939979|3.4468944255896|3.3948827125835|3.3554251169946|3.3438057475384|3.3353397772374|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935||3.3110758794935|3.3110758794935|||3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.3110758794935|3.288612814456|3.288612814456|3.288612814456|3.288612814456|3.288612814456|3.288612814456|3.288612814456|3.288612814456|3.2590143103398|3.2005714331509|3.1814566154535|3.1814566154535|3.1814566154535|3.1814566154535|3.1814566154535|3.1814566154535|3.1814566154535|3.1814566154535|3.1814566154535|3.158840552442|3.1148229345931|3.0653587960814|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|||-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.4060430115332|-3.419119465644|-3.419119465644|-3.419119465644|-3.4284660819447|-3.4346495179085|-3.4346495179085|-3.4529439109065|-3.4543560273883|-3.4543560273883|-3.4543560273883|-3.4543560273883||-3.4543560273883|-3.4543560273883|-3.4543560273883|||-3.4543560273883|-3.4543560273883|-3.5226176985367|-3.5595752672205|-3.5837475190661|-3.5837475190661
09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH||-2.4005858346166|-2.4095398236581|-2.4128220400621|-2.4131356170232|-2.419595141152|-2.4639945769083|-2.5127717282785|-2.527524156307|-2.546693518134|-2.5974372254168|-2.6021525050043|-2.6312805706527|-2.6403117769588|-2.7064576274409|-2.7282861875444|-2.7941187972087|-2.7941187972087|-2.8129097879218|-2.8404553268008|-2.8493947158977|-2.8743274091266|-2.9009192915518|-2.9615769090209|-3.0484188068745|-3.1008873693293|-3.1008873693293|-3.1182081690702|-3.255231286781|-3.3697014006166|-3.5468904875151|-4.2009895402449|-4.2760993726008|4.2332135681546|4.2332135681546|4.2332135681546||4.2332135681546|4.2332135681546|4.2332135681546|4.2332135681546|4.2102375035193|4.2074859677318|4.2072066530655||4.1822528744918|4.1822528744918|4.1822528744918|4.1822528744918|4.1792625999723|4.1792625999723|4.1781449651896|4.1781449651896||4.1781449651896|4.16522282826|4.16522282826|4.16522282826|4.16522282826|4.16522282826|4.16522282826||4.16522282826|4.16522282826|4.16522282826|4.1258031711213|4.0020036283723|3.9277816153887|3.8903795479039|3.8903795479039|3.8903795479039|3.8903795479039|3.8903795479039|3.8903795479039|3.8903795479039|3.8437550860754|3.8219503382964|3.4976750418378|3.4976750418378|3.4976750418378|3.4313056385995|3.3164506661099|3.2588340559714|3.2237045145822|-3.5301161183416|-3.5301161183416|-3.5301161183416|-3.5301161183416|-3.5301161183416|-3.5379068204098|-3.6052553737523|-3.6052553737523|-3.6530614257258|-3.6889571746634|-3.7166190766015|-3.7451323030964|-3.761258125148|-3.777509040128|-3.7905886183207|-3.7905886183207|-3.7905886183207|-3.8462095536595|-3.8785661765608|-3.8844682341157|-3.8844682341157|-3.8844682341157|-3.8844682341157|-3.8844682341157|-3.8844682341157|-3.8844682341157||-3.8844682341157|-3.8844682341157|-4.1488535807463|-4.2892817309534|-4.3092019614285|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002||-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|-4.3239494497002|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309||4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309||4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2355108621309|4.2304499927915|4.2304499927915|4.2304499927915|4.2304499927915|4.2304499927915|4.2304499927915|4.2248797302315|4.2248797302315|4.2248797302315|4.2248797302315|4.2248797302315||4.2248797302315|4.2248797302315|||4.2248797302315|4.2248797302315|4.2248797302315|4.2248797302315|4.2248797302315|4.2248797302315|4.2136964137429|4.2136964137429|4.2136964137429|4.2052180298031|4.2046866955427|4.1967736956106|4.1967736956106|4.1893644450768|4.1893644450768|4.1893644450768|4.1893644450768|4.1893644450768|4.1893644450768|4.1637382638304|4.1474869396785|4.1338743530488|4.1187492567937|4.0869434893838|4.0466036863583|3.9728930335859|3.2043257401629|3.1792508149857|3.1513897870111|3.1204330892616|3.0860367584287|3.0478186130589|||3.0053540070924|2.9581711115741|2.7907455433633|-3.3146350764902|-3.3146350764902|-3.3557055684893|-3.3634540932609|-3.3634540932609|-3.3634540932609|-3.3634540932609|-3.3634540932609|-3.3634540932609|-3.3634540932609|-3.3634540932609|-3.4116155855339|-3.4940173352737|-3.556130484848|-3.6290337687386|-3.7344819578477|-3.763868865365|-3.804854429424|-3.8737270441985|-3.8808077935086|-3.9114530487973|-4.0182811600322|3.6031278718703|3.6031278718703|3.6031278718703|3.6031278718703||3.6031278718703|3.6031278718703|3.6031278718703|||3.6031278718703|3.6031278718703|3.5962531554692|3.5951664361326|3.5951664361326|3.5951664361326
09796|19294|/equities/aselsan|MSCI_EEM||64.293099423982|63.42288909658|62.682387899254|62.682387899254|62.682387899254|62.357333202377|62.357333202377|62.357333202377|62.357333202377|62.357333202377|62.357333202377|62.091484726817|60.698869375554|60.343188873228|59.392434878809|59.099927049724|58.527023087923|58.527023087923|58.527023087923|57.78280254093|56.364225554104|-62.307919472529|-62.307919472529||-62.307919472529|-62.307919472529|-62.307919472529|-62.307919472529|-62.307919472529|-62.307919472529|-62.307919472529|-62.307919472529|-62.307919472529|-62.307919472529|-62.989356537741|-63.449284363766|-63.513839859261|-63.513839859261|-63.513839859261|-63.513839859261|-63.513839859261|-63.513839859261|-63.978816143394|56.639874557045|56.639874557045|56.639874557045|56.639874557045|56.639874557045|56.210971094267|-60.447635271429|-60.447635271429|-60.447635271429|-60.447635271429|-60.447635271429|-60.447635271429|-60.447635271429|-60.447635271429|-60.45708445546|-60.45708445546|-60.45708445546|-60.45708445546|-60.45708445546|-60.45708445546|-60.45708445546|-60.45708445546||-60.45708445546|-60.45708445546|-60.45708445546|-60.45708445546|-61.36620562868|-62.245784794806|-63.164761688443|-63.932270387055|-63.932270387055|-63.932270387055|-63.932270387055|-63.932270387055|-63.932270387055|-63.932270387055|-63.932270387055|-63.932270387055|-63.932270387055|-63.932270387055|-63.932270387055|59.383664316341|59.383664316341|59.383664316341|59.383664316341|59.383664316341|59.383664316341|59.184157691025|59.184157691025|59.184157691025|59.184157691025|59.184157691025|59.184157691025|59.184157691025|59.184157691025||59.184157691025|59.184157691025|58.890731530745|57.936925576086|56.135473540486|-62.093419388269|-62.093419388269|-62.093419388269|-62.093419388269|-63.173715404065|-63.173715404065|-63.173715404065|-63.173715404065|-63.173715404065|-63.173715404065|-63.173715404065|-63.173715404065||||-63.173715404065|-63.173715404065|-63.173715404065|-63.173715404065|-64.123720866888|-64.123720866888|-64.123720866888|-64.123720866888|-64.123720866888|-64.123720866888|-64.123720866888|-64.123720866888|-64.123720866888|58.516596661405|58.516596661405|58.516596661405|58.516596661405|58.516596661405|58.516596661405|58.516596661405|58.516596661405|58.516596661405|58.516596661405|58.516596661405|58.516596661405|58.516596661405|57.696217919275|56.669773717864|56.669773717864|56.669773717864|56.327528260531|55.500031231048||54.902811843159|53.95867965619|-59.620639852157|-59.620639852157|-59.620639852157||-59.620639852157|-59.620639852157|-59.620639852157|-59.620639852157|-59.620639852157|-59.620639852157||||-59.620639852157|-59.620639852157|-59.620639852157|-59.620639852157|-59.620639852157|-61.311822524193|-61.334786596791|-61.334786596791|-61.334786596791|-61.334786596791|-61.334786596791|-62.467673816569|-62.467673816569|-62.467673816569|-62.467673816569|-62.541860728669|-62.959103208086|-62.959103208086|-62.959103208086|-63.260116159144|-63.503804478939|-63.503804478939|-63.503804478939|-63.503804478939|-63.565339496727|-65.30593069725|-66.612144880083|58.842928362897|58.842928362897|58.842928362897|58.842928362897|58.842928362897|56.836585628777|55.657317704392|54.552576880138|53.636195134764|53.534660285982|52.407957653506|51.047729496937|49.847813930018|49.847813930018|49.094794739068|47.849770533576|47.830445634995|47.830445634995|47.830445634995|47.678273266856|47.284191204778|46.901877166686|46.83083705188|46.83083705188|46.193153373413|-49.336276026087|-49.336276026087|-49.336276026087|-49.336276026087|-49.336276026087|-49.336276026087|-49.336276026087|-49.336276026087|-49.336276026087|-49.336276026087|-49.336276026087|-49.336276026087|-49.336276026087|-49.336276026087|-49.336276026087|-49.336276026087|-49.336276026087|-49.336276026087|-49.336276026087||-49.336276026087|-49.336276026087|-49.336276026087|-49.925072592295|-49.925072592295|44.716973910887|44.716973910887|44.716973910887|44.716973910887|44.716973910887|44.716973910887
09797|27151|/equities/megacable-cpo|MSCI_EEM||-42.732260878131|-42.732260878131|-42.87779233785|-42.87779233785|-43.038447201639|-43.038447201639|-43.207717485328|-43.696352185032|-43.810249998272||-43.810249998272|-44.296945044399|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.495120133761|-44.697860625289||-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289||-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-44.697860625289|-45.255955911237|-45.33204263002|-45.33204263002|-46.162824983402|-46.427027564362|-46.442873021428|-46.442873021428|-46.442873021428|-46.442873021428|-46.442873021428|-46.442873021428|-46.829303128261|-47.132560048653|-47.431175534542|-47.453891462825|-47.453891462825|-47.453891462825|-48.137080880246|-48.137080880246|-48.137080880246|-48.137080880246|-48.137080880246|-48.418424310774|-48.782691627178|-49.281580127852|-49.281580127852|-49.281580127852|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-49.80569140729|-50.284102623294|-50.90511321208|-50.996236792108|-51.357267839552|-51.357267839552|-51.466410406034|-52.921011774188|-53.699748769316|-53.699748769316|-53.699748769316|-53.699748769316|-53.699748769316|-54.359166426695|-54.541870511654|-54.541870511654|-54.612634673254|-55.69498040369|-55.69498040369|-56.430624191038|-56.430624191038|-56.430624191038|-56.706249440238|50.132983830276|50.132983830276|50.132983830276|50.132983830276|50.132983830276|50.132983830276|50.132983830276|50.132983830276|50.132983830276|50.132983830276|48.937206324276|48.349118612803|48.339535461206|48.339535461206|48.339535461206|48.339535461206|47.107816628105|46.18119339723|46.18119339723|45.692436692656|45.600927083432|45.600927083432||45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.600927083432|45.340007010355|45.340007010355|45.340007010355|45.340007010355|45.340007010355|45.340007010355|||45.340007010355|45.340007010355|45.340007010355|45.242230299728|44.878590349375|44.512878157495|44.072874359876||44.072874359876|43.323743060248|43.323743060248|43.323743060248|43.323743060248|42.684157268887|42.609617755021|42.320131669669|41.988480022912|40.936878668908|40.936878668908|40.936878668908|40.936878668908|40.936878668908|40.936878668908|40.936878668908|40.936878668908|40.936878668908|40.936878668908|40.84097617163|38.885529656032|-45.665890111331|-45.665890111331|-45.823136093445|-45.823136093445|-46.764039730835|41.695185907313|41.695185907313|41.695185907313||41.695185907313|41.695185907313|41.695185907313|41.695185907313|41.695185907313|41.695185907313|40.225208343873|39.304118542549|38.264577446908|38.026753278276|-42.215663637961|-42.215663637961|-42.215663637961|-42.215663637961|-42.215663637961|-42.215663637961|-42.215663637961|-42.309071980411|-42.773583090265|-42.773583090265|-42.773583090265|-43.281202806322|-43.494385623595|-43.494385623595||-43.494385623595|-43.695983992308|-44.010539490083|-45.095598492467||39.654710877809|39.654710877809|39.654710877809|39.654710877809|39.654710877809|39.654710877809
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||-29.476899715828|-29.476899715828|-29.638776775385|-29.788640547887|-29.92404466326|-29.978939328536|-29.988537771034|-29.988537771034|-29.988537771034|-29.988537771034|-30.152355542055|-30.152355542055|-30.152355542055|-30.152355542055|-30.152355542055|-30.789283503285|-31.596981831381|30.187300204421|30.187300204421|30.187300204421|30.187300204421||30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.187300204421|30.104568456898|30.104568456898|29.921742306032|29.656380293411|29.530422340546|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903||-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.017030135903|-31.349724212751|-31.349724212751|-31.349724212751|-31.349724212751|-31.349724212751|-31.349724212751|-31.349724212751|-31.349724212751|-31.419694175837|-31.511914009381|-31.511914009381|-31.511914009381|-31.511914009381|-31.511914009381|-32.101015561741|-32.150018473379|-32.505948185323|-32.505948185323|-32.765671980748||-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748|-32.765671980748||-32.765671980748|-32.984081017054|31.832325203812|31.832325203812|31.832325203812|31.832325203812|31.832325203812|31.832325203812|31.832325203812||31.832325203812|31.832325203812|31.832325203812|31.832325203812|31.832325203812|31.832325203812|31.832325203812||31.832325203812|31.832325203812|31.790360167728|31.669288108864|31.422987787537|31.422987787537|31.422987787537|31.18665360589|31.138503277513|30.999236072495|30.999236072495|30.999236072495|30.83470679808|30.494118706918||30.459020632877|30.312245071347|30.304716945153|30.302357034491|30.302357034491|30.302357034491|30.302357034491|30.242618910258|30.067354908459|29.80388658639|29.80388658639|29.80388658639|29.80388658639|||29.71987383229|29.622066655062|29.622066655062|29.437851762664|28.888725439588|28.749694258945|28.602913389449|28.602913389449||28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.602913389449|28.375459575923|28.224953969619|28.196616844228|27.954018279238|27.855575636938|27.750958453376|27.750958453376|27.653286733847|27.541428767554|27.356058209927||27.356058209927|27.356058209927|27.356058209927|27.166731827559|-28.843606714488|-28.843606714488||-28.843606714488|-28.843606714488|-28.843606714488|27.542698978514||27.542698978514|27.542698978514|27.542698978514|27.542698978514|27.542698978514|27.542698978514|27.542698978514|27.542698978514|27.542698978514|27.542698978514|27.542698978514|27.356585210264|27.212755408221|27.158985895508|26.97000386383|26.913561578877|26.865806698974||26.865806698974|26.865806698974|26.865806698974|26.82540334615||26.81806610859|26.593829462022|26.593829462022|26.593829462022|26.593829462022|26.593829462022
09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM||-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.7721799279814|-5.821866528366|-5.8406643451746|-5.8406643451746|-5.8406643451746|-5.8406643451746|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.8534161711214|-5.9487959438427|-6.1697732137159|-6.18626281932||-6.18626281932|-6.4469586711792|4.9272115076437|4.9272115076437|4.7521369647501|4.7521369647501|4.7521369647501||4.7521369647501|4.2618189069428|4.0555171579978|4.0555171579978|3.783907873858|-4.1537469506696|-4.1537469506696|-4.1537469506696||-4.1537469506696|-4.1537469506696|-4.1537469506696|-4.1831990153967|-4.1831990153967|-4.1831990153967|-4.1841100621421||-4.2918025799983|-4.2918025799983|-4.4086695057809|-4.4940770315527|-4.5610211130277|-4.5610211130277|-4.606690088499|-4.7207669589127|-4.7258419110973|-4.7258419110973|-4.7258419110973|-4.7258419110973|-4.7258419110973|-4.7258419110973|-4.7258419110973|-4.7258419110973|-4.7903797708837|-4.8259775994981|-4.8327496477749|-4.8327496477749|-4.8327496477749|-4.8327496477749|-4.8327496477749|-4.8327496477749|-4.8327496477749|-4.8327496477749|-4.8327496477749|-4.8327496477749|-4.996707213648|-4.996707213648|-4.996707213648|-5.1185635866146|-5.173918872635|-5.173918872635|-5.173918872635|-5.173918872635|-5.173918872635|-5.173918872635|-5.173918872635|-5.173918872635|-5.173918872635|-5.173918872635|-5.173918872635|-5.173918872635|-5.1742208219364|-5.1742208219364|-5.3708009164416|-5.6527787806177||-5.6527787806177|-5.7808652853065|-5.8887390003263|-5.9609741705508|-5.9609741705508|-6.011082306819|-6.0700912909561|-6.1043719397716|-6.1043719397716|-6.2248577129766|-6.2809532761491|-6.3505035108898|-6.3877816406195|-6.390312932962||-6.4682859241426|-6.4682859241426|-6.4682859241426|-6.4682859241426|-6.4682859241426|-6.4897621538308|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776||5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776||5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.6042054227776|5.4037107807848|5.4037107807848|5.3937166745836|5.3937166745836|5.3196852003396|5.1902056308654|5.0207842292683|4.7742045921635|4.7658721433224||4.7658721433224|4.7658721433224|||4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.7658721433224|4.5776355781094|4.5580428732436|4.5580428732436|4.5580428732436|4.5580428732436|4.5580428732436|4.5580428732436|4.5580428732436|4.5378254136555|4.5312661252778|4.5312661252778|4.3269622416807|4.2878110790625|4.2878110790625|4.2878110790625|4.2878110790625|||4.2878110790625|4.2878110790625|4.2878110790625|4.143123006862|3.9412480990551|3.8242506775918|-4.2397391269464|-4.2397391269464|-4.2397391269464|-4.2397391269464|-4.2397391269464|-4.2397391269464|-4.2397391269464|-4.2397391269464|-4.2746153970066|-4.2746153970066|-4.2746153970066|-4.2746153970066|-4.2746153970066|-4.2746153970066|-4.2746153970066|-4.2867948103286|3.9973185556384|3.9973185556384|3.9973185556384|3.9973185556384|3.9973185556384|3.9973185556384|3.9973185556384||3.9631320124701|3.9257021883942|-4.2369824730058|||-4.2369824730058|-4.2369824730058|-4.2369824730058|-4.2369824730058|-4.2369824730058|-4.2369824730058
09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM||-5.7278630327344|-5.7278630327344|-5.7278630327344|-5.8031811527809|-5.8940902873764|-6.0095446556684|-6.0505490678177|-6.0505490678177|-6.0761656913079|-6.1435172991529|-6.247796954554|-6.368663299792|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706||5.6152250316706|5.6152250316706|5.6152250316706|5.6152250316706|5.5688579910291|5.5688579910291|5.5309536052294||5.4055040757465|5.0011154722956|4.5244020238073|4.5244020238073|4.4104464335079|4.3882739326286|4.3597488161511|-5.0082317445753||-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753||-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0082317445753|-5.0124797659978|-5.1137303638077|-5.1137303638077|-5.1137303638077|-5.1137303638077|-5.1137303638077|-5.1137303638077|-5.1137303638077|-5.1137303638077|-5.1137303638077|-5.1137303638077|-5.1137303638077|-5.1137303638077|-5.1137303638077|-5.1297004540338|-5.136333739269|-5.157666207652|-5.157666207652|-5.157666207652|-5.2751849241839|-5.3390943549061|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526|-5.3435091623526||-5.3435091623526|-5.3838988817247|-5.4376654400331|-5.4890313754237|-5.4890313754237|-5.672812688103|-5.794236063682|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976||5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|5.1628355461976|4.9314837410076|4.5738707862544||4.5135733144622|4.5135733144622|4.5135733144622|4.5135733144622|4.5135733144622|4.5135733144622|4.3789705189445|4.2921891645567|4.0679882583769||-4.8736883283793|-4.8736883283793|-4.8736883283793|-4.8736883283793|-4.8736883283793|-4.8736883283793|-4.8736883283793|-4.8736883283793|-4.9090787036509|-4.9090787036509|-4.9090787036509|-5.0011984753709|-5.1979982508665|-5.3011091697487|-5.360499823245|-5.360499823245|-5.360499823245|-5.4099997813532||-5.4790735620624|-5.4790735620624|||-5.4790735620624|-5.6028594593611|-6.5009551688926|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.6628092818798|5.635898966849|5.5476657232312|5.4685176037713|5.2511306496642|5.0495895249074|4.8067660974601|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|||4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|-5.5079191121909|-5.5079191121909|-5.5079191121909|-5.5079191121909|-5.5926878091862|-5.8502085073315|-5.8852317182579|-6.0108128751161|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337||-6.1772717539482|-6.1772717539482|-6.1772717539482|||-6.3475241996638|-6.3692891482208|-6.3692891482208|-6.3992099633585|-6.5835022643321|-6.5835022643321
09804|976489|/equities/enersis-chile-sa|MSCI_EEM||50.751927965602|50.751927965602|50.751927965602|50.751927965602|50.751927965602|50.751927965602|50.751927965602|50.705475085004|50.424972155606|50.311463951026|50.311463951026|50.311463951026|50.311463951026|50.311463951026|50.311463951026|50.311463951026|50.311463951026|49.841625662816|49.523246226116|49.523246226116|||49.523246226116|49.523246226116|49.523246226116|49.431385712938|48.887589902968|48.887589902968|48.887589902968|48.887589902968|48.886211045683|48.705789601473|48.283505047874|48.283505047874|47.903338950559|-50.333015321574|-50.333015321574|-50.333015321574|-50.333015321574|-50.333015321574|-50.333015321574|-50.333015321574|-50.333015321574|-50.333015321574|-50.333015321574|-50.333015321574|-50.333015321574|-50.333015321574|-50.333015321574|-50.333015321574||||-50.333015321574|-50.333015321574|-50.333015321574|-50.333015321574|-50.333015321574|-50.333015321574|-50.333015321574|-50.333015321574|-51.462795335807|-51.638210135233|-51.638210135233|-51.638210135233|-51.638210135233|-51.638210135233|-51.638210135233|-51.638210135233|-51.638210135233|-51.638210135233|-51.638210135233|-51.638210135233|-51.638210135233|-51.638210135233|-51.638210135233||-51.638210135233|-51.638210135233|-51.638210135233|-51.638210135233|-51.638210135233|-52.387456502663|-53.194950092884|-53.760500365995|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478||-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478|-55.355631901478||-55.355631901478|-55.355631901478|-55.355631901478|-55.559590103069|-56.070657043368|-56.618507681853|-56.632848529485|-56.632848529485|-56.632848529485|-56.632848529485|-56.632848529485|-56.632848529485|-56.632848529485|-57.426497755743|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938||-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.746406215938|-57.9282106233|54.895371066931|54.895371066931||54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.895371066931|54.604857351385|54.415845428975|54.415845428975|54.415845428975|54.415845428975|54.415845428975|54.415845428975|54.415845428975||54.415845428975|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|54.100622670209|53.612692511665|53.612692511665|53.612692511665|53.612692511665|53.612692511665|53.612692511665|53.489658422588|53.004641109189|53.004641109189|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|-56.286547325572|-56.286547325572|-56.286547325572|-56.286547325572|-56.286547325572|-56.434508057126|-56.683863449637|-57.32677438584|-57.339083330797|-57.498880643499|-57.594585068637|-57.686993037249|-57.686993037249|-58.585870966409|-58.757079478871|-59.282864222672|-60.068738126916|-60.588072959397|55.707463745918||55.707463745918|55.707463745918|55.707463745918|55.707463745918||55.707463745918|55.707463745918|55.707463745918|55.707463745918|55.707463745918|55.707463745918
09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH||-2.8312780890276||-2.8312780890276|-2.8312780890276|-2.8312780890276|-2.8312780890276|-2.9480866230649|-2.9797643257077|-2.9797643257077|-2.9797643257077|-2.9797643257077|-2.9842714284189|-3.0725237765056|-3.1111375532925|-3.2379305983451|-3.3793674205041|-3.3992188445698|-3.3992188445698|-3.5863876201456|-3.6268195419119|-3.6864663129169|-3.7572513427026|-3.769790407208|-3.8608782514239|-3.9404202682337|-3.9804669996721|-4.0054948519252|-4.0054948519252|-4.0054948519252|-4.0054948519252|-4.0054948519252|-4.0054948519252|-4.1199942110404|-4.1555493008676|3.2733543477965|3.2733543477965|3.2733543477965|3.2733543477965|3.2733543477965|3.2733543477965|3.2733543477965|3.1846474848796|3.1846474848796|3.0337574156479|3.0337574156479|2.7039693629694|2.4087658895333|2.3585997983359|2.3585997983359|2.3416047739569|2.3416047739569|2.3362275811901|2.2863640755272|-2.5725360124053|-2.5725360124053|-2.5725360124053|-2.5725360124053|-2.5725360124053|-2.5725360124053|-2.5725360124053|-2.5725360124053|-2.5725360124053|-2.5725360124053|-2.5725360124053||-2.5725360124053|-2.5725360124053|-2.5725360124053|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.5823653423793|-2.6571004748352|-2.7161116070226|-2.7773461282998|-2.8098289636274|-2.8532908490847|-2.8532908490847|-2.8532908490847|-2.8542119718868|-2.865791159347|-2.9155946242409|-2.9155946242409|2.4539903205445|2.4539903205445|2.4539903205445|2.4539903205445|2.4539903205445|2.3083226329542|-2.6808738509976|-2.6808738509976|-2.6808738509976|-2.6808738509976||-2.6808738509976|-2.6808738509976|-2.6808738509976|-2.6808738509976|-2.6808738509976|-2.6808738509976|-2.6808738509976|-2.6808738509976|-2.6808738509976|-2.6808738509976||-2.6808738509976|-2.760765477481|-2.8081948320761|-2.8957721437232|-2.9170644431959|-2.9170644431959|-2.9545160564725|-2.9725178119148|-3.0241865445734|-3.0902073570491|-3.1560635774667|-3.231811657881|-3.231811657881|-3.231811657881|-3.231811657881|-3.2670513741461||2.6742202205472|2.6742202205472|2.6742202205472|2.6742202205472|2.6742202205472|2.6546001746713|2.5908370430167|2.5908370430167|2.5908370430167|2.5032077823409|2.3987933445836|2.3987933445836|2.3987933445836|2.3987933445836|2.3987933445836|2.3987933445836|2.3987933445836|2.3132385492523|2.3132385492523|2.3132385492523|2.3096594810706|-2.6961113223851|-2.6961113223851|-2.6961113223851|-2.6961113223851|-2.6961113223851|-2.7406399894002|-2.7406399894002|-2.7406399894002|-2.7406399894002|-2.7406399894002|-2.7406399894002|-2.7406399894002|-2.7406399894002|-2.7406399894002|-2.7406399894002|-2.7545865229916|-2.7545865229916|-2.7617627439843|-2.8175141610422||-2.8250126370075|-2.8250126370075|-2.8250126370075|-2.8722362792362|-2.9041514568715|-3.114996134483|2.4509001994735|2.4509001994735|2.4509001994735|2.4509001994735|2.4509001994735|2.4509001994735|2.2673892604649|2.1885512092549|2.1885512092549|2.1885512092549|2.1885512092549|2.10372410646|2.10372410646|2.10372410646|2.10372410646|2.10372410646|2.10372410646|2.10372410646|2.10372410646|2.10372410646|2.10372410646|2.10372410646||2.10372410646|2.0770268531962|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.047715046247|2.0072166282161|-2.351262499576|-2.351262499576|-2.351262499576|-2.351262499576|-2.351262499576|-2.5208472429439||-2.6214969222992|-2.6411910393999|-2.6562677996209|-2.7200198457032|-2.7964386857649|-2.8842152265597|-2.9361613224931|-3.0316568956317|-3.1002632893392||-3.1892425922628|-3.2010362576639|-3.2483650153951|-3.2483650153951||-3.2483650153951|-3.2483650153951|-3.2483650153951|-3.2483650153951|-3.2483650153951|-3.2483650153951
09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER||-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-692.94334991526|-706.4370554614|-716.76339495711|-733.62599439679|-735.37777086024|-735.37777086024|677.81618735782|677.81618735782|677.81618735782|677.81618735782||677.81618735782|677.81618735782|677.81618735782|677.81618735782|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|673.41319736318|662.65733520327|662.65733520327|662.65733520327|661.20897759986|661.20897759986|661.20897759986|661.20897759986|655.34330844429|647.9925649381|640.130627709|629.27589534843|629.27589534843|629.27589534843|613.00099483159|597.27888314621|586.89876569596|586.89876569596|586.89876569596|586.89876569596|586.89876569596|586.89876569596|586.89876569596|584.88751743996|||579.868624415|579.868624415|579.868624415|579.868624415|579.868624415|579.868624415|579.868624415|562.02069379445|558.82246516292|558.82246516292|558.82246516292|558.82246516292|558.82246516292|558.82246516292|558.82246516292|558.82246516292|558.82246516292|558.82246516292|558.82246516292|558.82246516292|558.82246516292||558.82246516292|558.82246516292|558.82246516292|554.42766371425|554.42766371425|554.42766371425|554.42766371425|548.04253613406|548.04253613406|548.04253613406|548.04253613406|548.04253613406|548.04253613406|548.04253613406|548.04253613406|548.04253613406|548.04253613406|548.04253613406|-606.97564544894|-606.97564544894|-606.97564544894|-606.97564544894|-606.97564544894|-606.97564544894|-620.88960605438|-628.1551178382||-628.26249115827|-628.26249115827||-630.18054573141|-641.31171747935|-646.95746386594|-647.92571304424|-647.92571304424|-647.92571304424|-647.92571304424|-647.92571304424|-647.92571304424|-650.61190338248|-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826||-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826|-661.23145934826|-661.88760413366|-661.88760413366|-668.87511570406|-684.11123967118|-700.90137741242|-708.58486379158|-722.87815503159|-722.87815503159|||-722.87815503159|-722.87815503159|-722.87815503159|-722.87815503159|-722.87815503159|-722.87815503159|||-722.87815503159|-722.87815503159|-722.87815503159|-722.87815503159|-722.87815503159|-722.87815503159|-726.81608762803|-726.81608762803|-726.81608762803|-726.81608762803|-726.81608762803|-726.81608762803|-726.81608762803|-727.9442090995|-728.8654087922|675.30721324835|675.30721324835|675.30721324835|675.30721324835|675.30721324835|675.30721324835|675.30721324835|675.30721324835|671.90279011101|659.04056789189|659.04056789189|659.04056789189|659.04056789189|659.04056789189|659.04056789189|651.19757177332|649.49025919149|645.5776869194||645.5776869194|645.5776869194|640.25479956648|620.68577311857|615.1173948008|613.54792400719|613.54792400719|607.87481576274|607.87481576274|607.87481576274|607.87481576274|602.49165298701|602.49165298701|582.48601422226|582.48601422226|582.48601422226|582.48601422226|580.14338793475|580.14338793475|576.6348821291|565.67678228544|565.67678228544|565.67678228544|562.77658765765|559.11116619079|552.0466306471|551.37114776761|541.2863895009||534.93932057805|534.93932057805|534.93932057805|||534.93932057805|534.93932057805|-579.0490241645|-579.0490241645|-579.0490241645|-579.0490241645
09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH||-7.4261118549967|-7.4261118549967|-7.4261118549967|-7.4261118549967|-7.4261118549967|-7.5784576622274|-7.6610639854302|-7.7384045172654|-7.803782865838|-7.894673212117|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516||6.9998993132516|6.9998993132516|6.9998993132516|6.9998993132516|6.8008636719411|6.8008636719411|6.628181855593||6.5673851170099|6.5673851170099|6.5673851170099|6.5673851170099|6.4854282447537|6.3749200049197|6.3726887110379|-6.9618540019474||-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474||-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9618540019474|-6.9678931035506|-6.9678931035506|-6.9678931035506|-6.9678931035506|-6.9678931035506|-6.9678931035506|-6.9678931035506|-6.9678931035506|-6.9678931035506|-6.9678931035506|-6.9678931035506|-6.9678931035506|-6.9678931035506|-6.9678931035506|-6.9678931035506|-6.9837703481766|-7.1204669068178|-7.1204669068178|-7.1204669068178|-7.1777368472339|-7.1777368472339|-7.2159267171038|-7.2159267171038|-7.2159267171038|-7.2159267171038|-7.2159267171038|-7.2159267171038|-7.2159267171038|-7.3688074994763|6.6038750427125|6.6038750427125|6.6038750427125|6.6038750427125|6.6038750427125|6.6038750427125|6.6038750427125|6.6038750427125|6.6038750427125|6.6038750427125||6.6038750427125|6.6038750427125|6.6038750427125|6.6038750427125|6.6038750427125|6.6038750427125|6.6038750427125|6.6038750427125|6.6038750427125|6.5331947292617|-7.1551854404851|-7.1551854404851|-7.1551854404851|-7.1551854404851||-7.1551854404851|-7.1551854404851|-7.1551854404851|-7.1551854404851|6.5364697375076|6.5364697375076|6.5364697375076|6.5364697375076|6.5364697375076|6.5364697375076|6.5364697375076|6.5364697375076|6.5364697375076|6.5199663813663|6.5121847452667|6.4652052788764|6.434117015736||6.3995745011354|6.3584162734377|6.1515734220465|5.6624361792856|5.6624361792856|5.6569583758962|5.6569583758962|5.5538423177547|5.5391941455584||5.5391941455584|5.5391941455584|5.5046601458369|5.4707334752413|5.445814820962|5.4053498339177|5.3706527501838|5.3706527501838|5.3706527501838|5.3706527501838|5.3706527501838|5.3706527501838|5.3706527501838|5.3423918386848|5.2754354632068|5.2177061412255|5.1675644789274|5.1675644789274||5.1675644789274|5.1675644789274|||5.1446874488307|5.1446874488307|5.1446874488307|5.1446874488307|5.1446874488307|5.1446874488307|5.1356597912746|5.1356597912746|5.1356597912746|5.1356597912746|5.1356597912746|5.1356597912746|5.0962886294212|5.0408765166431|4.9426404204003|4.9051563437374|4.3481974765804|4.3481974765804|4.3481974765804|4.3257749527854|-4.9400285782164|-4.9400285782164|-4.9400285782164|-4.9400285782164|-4.9400285782164|-4.9400285782164|-4.9400285782164|-4.9400285782164|-4.9400285782164|-4.9400285782164|-4.9400285782164|-4.9400285782164|||-4.9705650686337|-4.9705650686337|-4.9705650686337|-4.9705650686337|-4.9705650686337|-4.9705650686337|-4.9705650686337|-4.9705650686337|-5.0513761544581|-5.0513761544581|-5.0513761544581|-5.0513761544581|-5.0513761544581|-5.0738597299283|-5.0738597299283|-5.1287328298031|-5.2824808022643|-5.4488678664262|-5.6459641423816|5.1508648827596|5.1508648827596|5.1508648827596|5.1508648827596|5.1508648827596|5.1508648827596|5.1508648827596|5.1508648827596|5.1187385403363|5.0930428067013||5.0794922554012|4.9543598752344|-5.4078435267235|||-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235
09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.449977751637|23.449975194825|23.449972353924|23.449969197367|23.449965690081|23.449961793096|23.449957463114|23.449952652022|23.449947306365|23.449941366745|23.449934767168|23.449927434305|23.449919286679|23.449910233761|23.449900174963|23.449888998521|23.449876580253|23.449862782176|23.44984745098|23.449830416318|23.449811488916|23.449790458469|23.449767091305|23.449741127791|23.449712279441|23.449680225719|23.449644610472|23.449605037975|23.449561068535|23.449512213601|23.449457930341|23.449397615608|23.449330599238||23.449256136605|23.449173400345|23.449081471168|23.448979327638|23.448865834827|23.448739731703|23.448599617121|23.448443934253|23.448270953287|23.448078752215|23.447865195468|23.447627910193|23.447364259888|23.447071315104||23.446745820901|23.446384160674|23.445982315978|23.445535821871|23.445039717308|23.444488490015|23.443876015246|23.443195487725|23.442439346034|23.4415991886|23.44066568034|23.43962844894|23.438475969607|23.437195437015|23.435772623023|23.434191718588|23.432435158104||23.430483424234|23.428314831044|23.425905283056|23.423228007513|23.42025325691|23.416947978462|23.413275446854|23.409194856178|23.404660866537||23.399623100271|23.394025582196|23.387806117669|23.380895601528|23.37321725026|23.364685748851|23.355206302842|23.344673585053|23.332970565288|23.319967209993|23.305519037444|23.289465512389|23.271628262327|23.251809095593|23.229787799221|23.205319692141|23.178132906497|23.147925366892||23.142839681625|23.142839681625|||23.142839681625|23.142839681625|23.142839681625|23.142839681625|23.142839681625|23.142839681625|23.142839681625|23.142839681625|23.142839681625|23.142839681625|23.142839681625|23.117044620513|23.081806675149|23.081806675149|23.081806675149|23.081806675149|23.081806675149|23.081806675149|22.985340347503|22.961840465008|22.961840465008|22.94648968107|22.943264408946|22.943264408946|22.943264408946|22.936960560348|22.904955711924|22.895006922246|22.895006922246|22.833340939947|22.828711837605|22.734680328188|||22.691311793656|22.672480990854|22.672480990854|22.672480990854|22.672480990854|22.672480990854|22.622201418841|22.597745413766|22.597745413766|22.597745413766|22.597745413766|22.597745413766|22.597745413766|22.553050565704|22.475612693345|22.245124557852|22.211249699459|22.210323538944|22.210323538944|22.210323538944|22.183692206459|22.106880759218|21.965978091534|21.920531106852|21.845034838675|21.772261037825|21.716400877633|21.643223091406|21.536914821512||21.438238669376|21.339709441906|21.205231950289|||21.150258167591|21.008619211345|20.920688627196|20.753542897914|20.453935408829|19.826596339806
09809|29590|/equities/ypf-sa|MSCI_EEM||35.122873819641||35.053018374115|35.053018374115|35.053018374115|34.014287095235|33.181810066619|32.069710914203|30.792922752774|29.697897771637|29.003373944804|28.159858955327|26.925338071125|26.507912159971|26.507912159971|26.507912159971|25.9599021287|25.376558234431|24.329508810283|23.56612070958|22.831801191085|22.789179915823|22.789179915823|22.789179915823|22.789179915823|22.789179915823|22.540267455236|22.540267455236|22.540267455236|22.540267455236|22.459120362079|22.459120362079|22.459120362079|22.302274801451|22.302274801451|21.845861437274|21.436901413018|20.322223913465|-23.477709877644|-23.477709877644|-23.477709877644|-23.477709877644|-23.477709877644|-23.477709877644|-23.477709877644|-24.174122187997|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.776015819998|21.30709915589|21.30709915589||21.30709915589|19.848086679762|19.528022365347|19.528022365347|19.528022365347|19.528022365347|19.528022365347|19.528022365347|19.528022365347|19.340580283024|19.303978719554|19.238866159476|19.12207245513|18.775635556868|18.184039147354|17.382994696176|-20.227484295915|-20.227484295915|-20.227484295915|-20.227484295915|-21.058036987595|-21.4891730981|-21.4891730981|-21.4891730981|-21.898526796249|-21.989418140345|-21.989418140345|-22.347520315309|-22.375209572213|-22.375209572213|-22.375209572213|-22.375209572213|-22.433522167541|-22.433522167541|-22.433522167541|-22.433522167541|-22.433522167541|-22.433522167541|-22.433522167541|-22.433522167541|-22.433522167541||-22.433522167541|-22.433522167541|-22.602247598809|-23.077403054612|-23.077403054612|-23.11294797833|-23.249942770809|-23.249942770809|-23.249942770809|-23.4831974589||-23.4831974589|-23.4831974589|-23.4831974589|-23.4831974589|-23.4831974589|-23.4831974589|-23.4831974589|-23.4831974589|-23.778953190553|-23.945503468765|-24.245851176025|-24.245851176025|-24.245851176025|-24.245851176025|-24.245851176025|-24.245851176025||-24.245851176025|-24.666501090528|-25.352500859898|21.892110458878|21.892110458878|21.892110458878|21.892110458878|21.892110458878|21.892110458878|21.892110458878|21.892110458878|21.892110458878|21.816372359095|21.694024364482|21.457804989297|20.465616993858|19.96455871259|19.455998756211|19.410275726098|-21.711816557921|-21.711816557921|-21.711816557921|-21.711816557921|-21.711816557921|-21.711816557921|-21.711816557921|-21.818963007438|19.38040789019|19.38040789019|19.38040789019|19.38040789019|19.38040789019|19.38040789019|19.38040789019|18.861841502575|18.595380057657|18.513755098277|18.479595437021|18.479595437021|18.479595437021||18.479595437021|18.479595437021|18.479595437021|18.479595437021|18.026217847368|17.653297854022|17.103021881409|17.103021881409|16.716074599042|16.716074599042|16.716074599042|16.716074599042|16.716074599042|16.716074599042|16.716074599042|16.716074599042|16.716074599042|16.716074599042|16.716074599042|16.118913458071|16.118913458071|16.118913458071|16.118913458071|16.118913458071|15.967482353009|15.715048128541|15.702014489376|15.702014489376||15.702014489376|15.702014489376|15.702014489376|15.702014489376|15.702014489376|15.702014489376|15.702014489376|15.702014489376|15.702014489376|15.702014489376|15.702014489376|15.702014489376|15.636170888325|15.636170888325|15.636170888325|15.636170888325|15.15769124073|-16.74085089445|-16.74085089445|-16.74085089445|-16.74085089445|-16.74085089445|-16.74085089445|-17.307889797951||15.38705827484|15.38705827484|15.38705827484|15.38705827484|15.38705827484|15.38705827484|15.38705827484|15.38705827484|15.38705827484||15.38705827484|15.38705827484|15.38705827484|15.38705827484||15.38705827484|15.38705827484|15.173954134622|15.058560721784|15.018064316284|15.018064316284
09810|100142|/equities/cqrc-bank|MSCI_EEM||3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.961097131837|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102||3.8984510192102|3.8984510192102|3.8984510192102|3.8984510192102|3.7205012119286|3.7063085014885|3.7063085014885||3.7063085014885|3.7063085014885|3.7063085014885|3.6897872085114|-3.9492873792675|-3.9492873792675|-3.9492873792675|-3.9492873792675||-3.9492873792675|-3.9492873792675|-3.9492873792675|-3.9492873792675|-3.995874988241|-4.0654166663168|-4.1023923259147||-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1023923259147|-4.1371025885882|-4.1523362360334|-4.1753736162557|-4.1826373895422|-4.1912638037751|-4.2152932583568|3.8053169972517|3.8053169972517|3.7697967960678|3.7417565325592|3.7417565325592|3.7417565325592|3.7417565325592|3.7417565325592|3.7417565325592|3.7417565325592|3.7417565325592|3.7417565325592|3.7417565325592|3.7417565325592|3.7417565325592|3.725840645774|3.72195376195|3.72195376195|3.72195376195|3.72195376195|3.72195376195|3.72195376195|3.72195376195|3.6738375297021|3.5998193942652||3.5260279273935|3.5260279273935|3.5260279273935|3.4666977299527|-3.7495521689725|-3.7495521689725|-3.7495521689725|-3.7495521689725|-3.7495521689725|-3.7495521689725|-3.7495521689725|-3.7495521689725|-3.7517246565633|-3.7893754395673||-3.7893754395673|-3.7893754395673|-3.8272171962263|-3.8272171962263|-3.8272171962263|-3.8272171962263|-3.8272171962263|3.6359662362084|3.6359662362084|3.6134147252108|3.6134147252108|3.6134147252108|3.6134147252108|3.5693496692473|3.5559440705836|3.5182712049021|3.4691902499214||3.4496558221198|3.4146174625133|3.3134638816752|3.2477376892211|3.2208195344212|3.2178073538951|3.2178073538951|3.2178073538951|3.2178073538951||3.2178073538951|3.2178073538951|3.2178073538951|3.2178073538951|3.211224128082|3.211224128082|3.211224128082|3.1924712142178|3.1857566449199|3.1857566449199|3.1857566449199|3.1857566449199|3.1857566449199|3.1857566449199|3.1857566449199|3.1857566449199|3.1815615154621|3.1815615154621||3.1815615154621|3.1815615154621|||3.1815615154621|3.1815615154621|3.1567350336045|3.1376714568929|3.1376714568929|3.1376714568929|3.1376714568929|3.1376714568929|3.1376714568929|3.1376714568929|3.1376714568929|3.1376714568929|3.1376714568929|3.1376714568929|3.1113016320154|3.0708907260812|3.0567672602196|3.0567672602196|3.0567672602196|3.0567672602196|3.0567672602196|3.0567672602196|3.0567672602196|3.0567672602196|3.0567672602196|3.0025192092811|3.0000213198038|2.9539124758346|2.9281369374919|2.9281369374919|2.9281369374919|2.9281369374919|||2.9281369374919|2.9281369374919|2.9281369374919|2.9101521623056|2.8959622598718|2.8959622598718|2.8959622598718|2.8959622598718|2.8959622598718|2.8959622598718|-3.0398672281933|-3.0398672281933|-3.0398672281933|-3.0398672281933|-3.0398672281933|-3.0667496271133|-3.0667496271133|-3.0958327791426|2.9108777926832|2.9108777926832|2.9108777926832|2.9108777926832|2.9108777926832|2.9108777926832|2.9108777926832|2.9108777926832|2.8904197797146|2.8854664150175|2.8749626812335||2.8738474114069|2.8531637968099|2.8478530364265|||2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265
09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM||5.6199998855555|5.6199998855551|5.6199998855547|5.6199998855542|5.6199998855536|5.619999885553|5.6199998855524|5.6199998855516|5.6199998855508|5.6199998855499|5.6199998855489|5.6199998855477|5.6199998855465|5.6199998855451|5.6199998855435|5.6199998855418|5.6199998855399|5.6199998855377|5.6199998855353|5.6199998855327|5.6199998855298|5.6199998855265|5.6199998855229|5.6199998855189|5.6199998855144|5.6199998855095|5.6199998855039|5.6199998854978|5.619999885491|5.6199998854834|5.619999885475|5.6199998854657|5.6199998854553|5.6199998854438|5.619999885431||5.6199998854167|5.6199998854009|5.6199998853834|5.6199998853638|5.6199998853421|5.619999885318|5.6199998852913||5.6199998852615|5.6199998852284|5.6199998851917|5.6199998851509|5.6199998851055|5.6199998850551|5.6199998849991|5.6199998849369||5.6199998848678|5.619999884791|5.6199998847056|5.6199998846108|5.6199998845054|5.6199998843883|5.6199998842583||5.6199998841137|5.6199998839531|5.6199998837747|5.6199998835764|5.6199998833561|5.6199998831114|5.6199998828394|5.6199998825372|5.6199998822014|5.6199998818284|5.6199998814138|5.6199998809533|5.6199998804415|5.6199998798729|5.6199998792411|5.6199998785391|5.6199998777591|5.6199998768924|5.6199998759294|5.6199998748595|5.6199998736706|5.6199998723497|5.619999870882|5.6199998692512|5.6199998674392|5.6199998654259|5.6199998631889|5.6199998607033|5.6199998579416|5.6199998548729|5.6199998514634|5.619999847675|5.6199998434656|5.6199998387886|5.6199998335918|5.6199998278177|5.619999821402|5.6199998142734|5.6199998063528|5.6199997975521|5.6199997877735|5.6199997769085|5.6199997648362|5.6199997514225|5.6199997365185|5.6199997199584|5.6199997015583|5.6199996811138||5.6199996583977|5.6199996331575|5.6199996051129|5.6199995739522|5.6199995393292|5.6199995008592|5.6199994581148|5.619999410621|5.6199993578501|5.6199992992158|5.6199992340665|5.6199991616784|5.6199990812472|5.6199989918793||5.6199988925815|5.6199987822507|5.6199986596608|5.6199985234499|5.6199983721045|5.6199982039428|5.6199980170966|5.6199978094896|5.6199975788153|5.6199973225104|5.6199970377272|5.6199967213014|5.6199963697173|5.6199959790682|5.6199955450136|5.6199950627308|5.619994526861||5.6199939314501|5.6199932698824|5.6199925348072|5.619991718057|5.6199908105568|5.6199898022232|5.6199886818526|5.6199874369963|5.6199860538226||5.619984516963|5.6199828093412|5.6199809119837|5.6199788038087|5.6199764613919|5.6199738587067|5.6199709668342|5.6199677536426|5.6199641834296|5.6199602165264|5.6199558088561|5.6199509114446|5.6199454698763|5.6199394236894|5.6199327057038|5.6199252412755|5.6199169474662|5.6199077321225||5.6198974928518|5.6198861158843|||5.6198734748094|5.6198594291705|5.6198438229051|5.6198264826102|5.6198072156159|5.6197858078444|5.6197620214317|5.6197355920842|5.6197062261426|5.6196735973185|5.6196373430696|5.6195970605707|5.6195523022387|5.6195025707586|5.6194473135586|5.6193859166696|5.6193176979042|5.6192418992758|5.6191576785777|5.6190641000242|5.6189601238537|5.6188445947753|5.6187162291326|5.6185736006408|5.6184151245388|5.618239039981|5.6180433904723|5.6178260021293|5.617584459526|5.6173160788557|5.6170178781108|5.6166865439499|||5.6163183948823|5.6159093403626|5.6154548353408|5.614949829761|5.6143887124501|5.6137652487713|5.6130725113504|5.612302803105|5.6114475717212|5.6104973146281|5.6094414734136|5.6082683165085|5.6069648088362|5.6055164669781|5.6039071982469|5.6021191218789|5.6001323703589|5.59792486867|5.5954720890156|5.5927467782886|5.5897186552585|5.586354074114|5.5826156506201|5.578461846738|5.5738465090912|5.5687183561503|5.5630204084382|5.5566893554248|5.5496548520766||5.5418387372452|5.5331541652103|5.5235046407271|||5.5127829468569|5.5008699536677|5.4876332945687|5.4729258955698|5.4565843411265|5.4384270584118
09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM||1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.4365989878586|1.3406655208723|-2.0835863772548|-2.0835863772548|-2.0835863772548|-2.1345404920221|-2.1494326963396|-2.1494326963396|-2.1965918623044|-2.2134467258662|-2.2134467258662|-2.2860518643823|-2.4106132332447|-2.5206813154356|-2.6246459878966|-2.6418357340302|-2.6418357340302|-2.6418357340302|-2.6418357340302|-2.8604761455046||-2.8604761455046|-3.0094178952097|-3.1910199564164|1.6341427603778|1.6341427603778|1.6341427603778|1.5212697099112||1.1275218935435|0.84780212592472|0.73478014547945|0.717533499878|0.69003718857561|-0.76658766180317|-0.76658766180317|-0.76658766180317||-0.76658766180317|-0.76658766180317|-0.76658766180317|-0.76658766180317|-0.76658766180317|-0.78176404602042|-0.80263767386392||-0.80263767386392|-0.80263767386392|-0.80263767386392|-0.80263767386392|-0.80263767386392|-0.80263767386392|-0.81404185455061|-0.81560206590998|-0.82233562931869|-0.82592848125931|-0.83769830933143|-0.8396647955635|-0.84684977549744|-0.85594419658661|-0.86160466870202|-0.86472830034651|-0.86472830034651|-0.86472830034651|-0.86472830034651|-0.86472830034651|-0.86472830034651|-0.86472830034651|-0.86858700886212|-0.88287448303393|-0.89097163099372|-0.89416548593822|-0.89416548593822|-0.89416548593822|-0.90366106801052|-0.90366106801052|-0.90962339631737|-0.91624820554721|-0.93194243007752|-0.94438049190412|-0.96653390254323|-0.98614875503981|-0.98945274868076|-0.98945274868076|-0.98945274868076|-0.98945274868076|-0.98945274868076|-0.98945274868076|-0.99661415394219|-1.0379046022458|-1.0398975278746|-1.0398975278746|-1.0398975278746|-1.0398975278746||-1.0398975278746|-1.0471083517219|-1.0599154476556|-1.0599154476556|-1.0599154476556|-1.0682393747604|-1.0702659673201|-1.0780444112955|-1.0780444112955|-1.0941006804852|-1.0941006804852|-1.0941006804852|-1.109000741922|-1.1366674960577||-1.1601861352086|-1.1729845828877|-1.2015906273319|-1.2015906273319|-1.2015906273319|-1.2412117751653|-1.2635686565566|-1.292298507815|-1.2924673190889|1.0001396346609|1.0001396346609|1.0001396346609|1.0001396346609|1.0001396346609|1.0001396346609|1.0001396346609|0.91237744893409||0.87349061791516|0.87349061791516|0.82832297157818|0.82446110553801|0.82446110553801|0.82446110553801|0.82446110553801|0.82446110553801|0.80329008905158||0.78492602850756|0.78492602850756|-0.8944215016879|-0.8944215016879|-0.8944215016879|-0.8944215016879|-0.90286605585227|-0.90286605585227|-0.93596229871787|-0.9516247877443|-0.96490714395048|-0.96490714395048|-0.99545239898896|-1.0053873983639|-1.0053873983639|-1.0053873983639|-1.0104304350767|-1.0232447771097||-1.0232447771097|-1.0232447771097|||-1.0286053482984|-1.057894796607|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.91723843529581|0.90082047730419|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|||0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.88868189863311|0.80853540491116|-1.0435982808771|-1.0435982808771|-1.0456647724247|-1.0897712858783|-1.0897712858783|-1.1047458882979|-1.1208287572255|-1.1464763985067|-1.1636745824232|-1.1636745824232|-1.1779717619567|-1.179409621104|-1.179409621104|-1.2126774036712|-1.2468637254311|-1.2597785811729|-1.2597785811729||-1.2597785811729|-1.2597785811729|-1.2597785811729|||-1.2993357101513|-1.2993357101513|-1.2993357101513|-1.2993357101513|-1.2993357101513|-1.2993357101513
09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM||-1.0489083870593|-1.0489083870593|-1.0532315554821|-1.0730636498324|-1.0730636498324|-1.110070717665|-1.1123007970082|-1.1364453387511|-1.1499392734912|-1.154932514048|-1.169925007794|-1.1920678869119|-1.1920678869119|-1.1971738123332|-1.1971738123332|-1.1971738123332|-1.1971738123332|-1.1971738123332|-1.1971738123332|-1.1971738123332|-1.2251931024298|-1.2327692704565|-1.2327692704565|-1.2418302338564|-1.2418302338564|-1.2418302338564|-1.3014780560294|-1.3466422567941|-1.4034913921993|-1.4388793336728|-1.4787548832738|-1.5173523554209|-1.5173523554209|-1.5173523554209|-1.5953914400608||-1.6171015960939|-1.6834462332469|1.1156703277899|1.1156703277899|1.1156703277899|1.1156703277899|0.99296695484858||0.82440778496245|0.73211973775735|0.6301330446017|-0.76917927915157|-0.76917927915157|-0.76917927915157|-0.76917927915157|-0.76917927915157||-0.76917927915157|-0.76917927915157|-0.76917927915157|-0.76917927915157|-0.76917927915157|-0.76917927915157|-0.77194174874457||-0.77194174874457|-0.77194174874457|-0.77194174874457|-0.77194174874457|-0.77194174874457|-0.77194174874457|-0.77271303257051|-0.77708232512776|-0.77708232512776|-0.77708232512776|-0.78398036416707|-0.79442262711721|-0.81380294166888|-0.82475785887956|-0.82475785887956|-0.82475785887956|-0.82475785887956|-0.82475785887956|-0.82475785887956|-0.82475785887956|-0.82475785887956|-0.82475785887956|-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.83814892272724|-0.84572104061724|-0.85691226682267|-0.87045807265796|-0.90863216616255|-0.90863216616255|-0.90863216616255||-0.90863216616255|-0.91348017363131|-0.92386684382823|-0.93651869854295|-0.94946520484115|-0.95107247604954|-0.98230276586864|-1.0008919391616|-1.0132132507677|-1.0280147368505|-1.045018161986|-1.045018161986|-1.0483535413981|-1.0837261715466||-1.1219179309004|-1.151019928256|-1.1727999122047|-1.1842221155325|-1.1846912419972|0.95602335978923|0.95602335978923|0.95602335978923|0.95602335978923|0.95602335978923|0.95602335978923|0.95602335978923|0.95602335978923|0.95602335978923|0.95602335978923|0.89613713875278|0.8212634485614||0.78865856001549|0.78865856001549|0.73742922001989|0.73742922001989|0.73742922001989|0.73742922001989|0.73742922001989|0.73742922001989|0.72557504988053||0.72557504988053|0.72557504988053|-0.8283873786464|-0.8283873786464|-0.8283873786464|-0.8283873786464|-0.82987485549347|-0.83138869195682|-0.83138869195682|-0.84432077837765|-0.84924528480436|-0.86693921222583|-0.88437689823459|-0.88597434408743|-0.90774926485043|-0.9113880853015|-0.91265344400735|-0.92128164326186||-0.95697956455013|-0.97817604442266|||-0.97817604442266|-0.97817604442266|-0.97817604442266|-0.97817604442266|-0.97817604442266|-0.99098218953368|-0.99098218953368|-0.99098218953368|-1.0222024517562|-1.0496693934894|-1.0701882139285|-1.090209157979|-1.1036532678422|-1.1036532678422|-1.1201702829|-1.1324114165699|-1.146433842893|-1.146433842893|-1.2042504450633|0.93348266154267|0.93348266154267|0.93348266154267|0.93348266154267|0.93115146329052|0.93115146329052|0.87999942384216|0.87999942384216|0.87999942384216|0.87999942384216|0.87999942384216|-1.0248936726534|-1.0248936726534|||-1.0248936726534|-1.0248936726534|-1.0248936726534|-1.0248936726534|-1.0248936726534|-1.0248936726534|-1.0248936726534|-1.0248936726534|-1.0575129881911|-1.0575129881911|-1.0575129881911|-1.0575129881911|-1.0575129881911|-1.0575129881911|-1.0739033007414|-1.1104481345847|-1.1260534631361|-1.1600593678543|-1.1961771307597|-1.2596412299087|-1.2623791559991|-1.2676435162024|-1.2684928100855|-1.2775837395847|-1.2775837395847|-1.2982072870109|-1.2982072870109|-1.2982072870109|-1.2982072870109||-1.2982072870109|-1.2982072870109|-1.2982072870109|||-1.2982072870109|-1.2982072870109|-1.2982072870109|-1.2982072870109|-1.2982072870109|-1.2982072870109
09814|50065|/equities/lee---man-pape|MSCI_EEM||-2.5472762710119|-2.5472762710119|-2.5472762710119|-2.5780847476881|-2.5796801021876|-2.5796801021876|-2.5796801021876|-2.5796801021876|-2.5796801021876|-2.6257557792997|-2.6275063668727|-2.6533403302828|-2.668711413454|-2.6757955800169|-2.6757955800169|-2.6757955800169|-2.6757955800169|-2.6757955800169|-2.6757955800169|-2.6757955800169|-2.7064394565283|-2.7588216432663|-2.7762198082081|-2.7762198082081|-2.7762198082081|-2.7762198082081|-2.7762198082081|-2.8507997450422|-2.8514498237028|-2.8514498237028|-2.8514498237028|-2.8514498237028|-2.8782776465299|-2.9580862378944|-3.0312069098011||-3.0952300142199|-3.1030333120459|2.5461317513174|2.5461317513174|2.4981230491073|2.4981230491073|2.4981230491073||2.3834699650242|2.187188852676|2.0674322323096|2.0454802067293|2.0049779052219|-2.1563175089115|-2.1563175089115|-2.1563175089115||-2.1563175089115|-2.1586861353179|-2.1789335165814|-2.1789335165814|-2.1999261284752|-2.2265845829561|-2.2345384419312||-2.2710968992286|-2.2710968992286|-2.3043216066046|-2.3043216066046|-2.3043216066046|-2.3043216066046|-2.3043216066046|-2.3043216066046|-2.3043216066046|-2.3043216066046|-2.358135125867|-2.3979278911391|-2.4235801304741|-2.4235801304741|-2.4235801304741|-2.4235801304741|-2.4556445772298|-2.4692126394324|-2.4692126394324|-2.4692126394324|-2.4692126394324|-2.4692126394324|-2.4692126394324|-2.4692126394324|-2.4692126394324|-2.4692126394324|-2.4692126394324|-2.4692126394324|-2.4692126394324|-2.4692126394324|-2.4692126394324|-2.4692126394324|-2.4692126394324|-2.4692126394324|-2.4692126394324|-2.4692126394324|-2.4692126394324|-2.4841251639318|-2.4987243462375|-2.4987243462375|-2.4987243462375|-2.4987243462375|-2.4987243462375|-2.5008048535245|-2.5370053848577|-2.5504395743392|-2.5504395743392|-2.5504395743392||-2.5743773138283|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038|-2.6223488175038||-2.6223488175038|-2.6223488175038|-2.6453877116975|2.3800255767359|2.3800255767359|2.3800255767359|2.3800255767359|2.3800255767359|2.3800255767359|2.3800255767359|2.3800255767359|2.3800255767359|2.3800255767359|2.3800255767359|2.3744728291314|2.3610807750271|2.3050898549343||2.2856239469323|2.2856239469323|2.2856239469323|2.2285512805522|-2.5057929899554|-2.5057929899554|-2.5057929899554|-2.5057929899554|-2.5057929899554||-2.5057929899554|-2.5057929899554|-2.5057929899554|-2.5097700121513|-2.5191450868492|-2.5191450868492|-2.5191450868492|-2.5191450868492|-2.533327314398|-2.533327314398|-2.550085666466|2.3209311564102|2.3209311564102|2.3209311564102|2.3209311564102|2.2904790727445|2.2471346521756|2.2471346521756||2.2050673511269|2.2050673511269|||2.2050673511269|2.2050673511269|2.2050673511269|2.2050673511269|2.2050673511269|2.2050673511269|2.2050673511269|2.2050673511269|2.2050673511269|2.2050673511269|2.2050673511269|2.2050673511269|2.1765028638901|2.1765028638901|2.1100030920309|2.0683347413152|2.0683347413152|2.0683347413152|2.0683347413152|2.0683347413152|2.0683347413152|2.0683347413152|2.0683347413152|2.0683347413152|2.0464830474952|2.0316478231328|2.0234975658939|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|||-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2641937539914|-2.2868819552372|-2.3437578234087|2.096358610853|2.096358610853|2.096358610853||2.096358610853|2.096358610853|2.096358610853|||2.096358610853|2.096358610853|2.096358610853|2.096358610853|2.096358610853|1.9887318232153
09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH||20.160263278019|20.14165107378|-21.428767019628|-21.428767019628|-21.428767019628|-21.428767019628|-21.428767019628|-21.428767019628|-21.428767019628|-21.428767019628|-21.428767019628|-21.428767019628|-21.428767019628|-21.654184878003|-21.749094711555|-21.992923606583|-21.992923606583|-21.992923606583|-21.992923606583|-21.992923606583|-21.992923606583|-21.992923606583|-21.992923606583|-21.992923606583|-21.992923606583|-22.025470165354|-22.411633389904||-22.768480929747|-23.142757054849|-23.647507478444|-23.710915995517|-23.710915995517|-23.710915995517||22.108060362508|22.108060362508|22.108060362508|22.108060362508|22.108060362508|22.108060362508|22.108060362508|22.108060362508|22.108060362508|22.108060362508|22.108060362508|22.108060362508|22.103650224011|22.103650224011|22.103650224011|22.103650224011|21.619224213033|21.619224213033|21.619224213033|21.619224213033|21.619224213033|21.619224213033|21.604598302495|21.604598302495|21.18844219805|-23.162183373656|-23.162183373656|-23.162183373656|-23.162183373656|-23.162183373656|-24.074151700312|-24.074151700312|-24.074151700312|-24.074151700312|-24.074151700312|-24.074151700312|-24.074151700312|-24.074151700312|-24.303890173296|-24.303890173296|-24.432100023009|-24.939000167747|-24.939000167747|-24.939000167747||-24.939000167747|-24.939000167747|-24.939000167747|-24.939000167747|23.185057549312|23.185057549312|23.185057549312|23.185057549312|23.185057549312||23.185057549312|23.185057549312|23.185057549312|23.185057549312||23.185057549312|22.838952493485|22.471057308842|22.412286746424|21.886599668749|21.886599668749|21.886599668749|21.886599668749|21.886599668749|21.862889114229|21.630988464251|21.630988464251|21.630988464251|21.630988464251|21.630988464251|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.594015442567|21.590759932795|21.590759932795|21.523066401259|21.270073863948||20.927858958735|20.786509551488|20.185011375704|20.077252634504|20.077252634504|20.077252634504|20.077252634504||20.077252634504|20.077252634504|19.885835603585|19.772477860136|19.772477860136|19.772477860136|19.664819018033|19.664819018033|19.664819018033|19.664819018033|19.664819018033||19.664819018033|19.664819018033||19.664819018033|19.589282526385|19.589282526385|19.499202531588|19.438002685719|19.0422247825|-20.470710809102|-20.470710809102|19.129772668095|19.129772668095||||19.129772668095|19.129772668095|19.129772668095||19.129772668095|19.129772668095|19.129772668095|19.129772668095|19.129772668095|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-20.709149935034|-21.310166785217|-21.827962925143|-21.978413550707|-21.978413550707|-21.978413550707||-22.024256934423|-22.024256934423|-22.024256934423|-22.024256934423|-22.024256934423|-22.024256934423|-22.024256934423|-22.024256934423|-22.024256934423|-22.054729715209|-22.210811472845|-22.322217830801|-22.322217830801|-22.322217830801|-22.322217830801|-22.322217830801|-22.322217830801|-22.380242224958|-22.855824546048|-22.974706394892|-22.974706394892|-22.974706394892|-22.974706394892|-22.974706394892|-22.974706394892|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|||-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913
09816|969087|/equities/china-huarong-asset-management|MSCI_EEM||-0.73061519642615|-0.73061519642615|-0.73061519642615|-0.73061519642615|-0.73735019321734|-0.77037062720376|-0.77037062720376|-0.77930068060114|-0.79200073728246|-0.79969224933835|-0.79969224933835|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81181168014585|-0.81741658978418|-0.81741658978418|-0.81741658978418|-0.82490730542558|-0.85045257165054|-0.86550286692623|-0.8722254267693|-0.87811779097279|-0.87811779097279|0.59600090035356|0.59600090035356|0.59600090035356||0.59600090035356|0.59600090035356|0.59600090035356|0.59600090035356|0.54866378787501|0.54866378787501|0.54866378787501||0.4026820100385|0.35603556280204|0.33892841079575|0.33853156410701|-0.36841547275468|-0.36841547275468|-0.36841547275468|-0.36841547275468||-0.36841547275468|-0.36841547275468|-0.36841547275468|-0.36841547275468|-0.36841547275468|-0.36841547275468|-0.36841547275468||-0.38212829921957|-0.38292033577756|-0.38380037639754|-0.38727819692445|-0.38772001048606|-0.38772001048606|-0.38913333670609|-0.38959258912132|-0.39133950333733|-0.39133950333733|-0.39133950333733|-0.39133950333733|-0.39133950333733|-0.39204388537826|0.35228069259923|0.35228069259923|0.35228069259923|0.35228069259923|0.35228069259923|0.35228069259923|0.35228069259923|0.35228069259923|0.35228069259923|0.35228069259923|0.35228069259923|0.35228069259923|0.35228069259923|0.35228069259923|0.35228069259923|0.35228069259923|0.35228069259923|0.35228069259923|0.35228069259923|0.3519785452132|0.34664283066376|0.34502200836734|0.34502200836734|-0.37899012398852|-0.37899012398852|-0.37899012398852|-0.37899012398852|-0.37899012398852|-0.37899012398852|-0.37899012398852|-0.37899012398852|-0.37899012398852|-0.37899012398852|-0.37899012398852||-0.37899012398852|-0.38582237210685|0.34845209955858|0.34845209955858|0.34845209955858|0.34845209955858|0.34845209955858|0.34845209955858|0.34845209955858|0.34845209955858|0.34845209955858|0.34845209955858|0.34845209955858|0.34845209955858||0.34845209955858|0.34601796212575|0.34601796212575|0.34601796212575|0.34406489229721|0.34406489229721|0.34406489229721|0.34406489229721|0.34406489229721|0.34406489229721|0.34406489229721|0.34406489229721|0.34406489229721|0.34293291448364|0.34293291448364|0.34293291448364|0.34293291448364||0.34293291448364|0.34293291448364|0.33603658310582|0.33406426703347|0.33406426703347|0.33406426703347|0.33406426703347|0.33284918241383|0.31899908541178||0.31499899326137|0.30388778611875|0.29181974811528|-0.32533265065447|-0.32533265065447|-0.32533265065447|-0.32533265065447|-0.32533265065447|-0.32533265065447|-0.32533265065447|-0.32533265065447|-0.32533265065447|-0.32592517149995|-0.32908352561074|-0.33062779765166|-0.33062779765166|-0.33319755572783|-0.33735191079029||-0.33735191079029|-0.33735191079029|||-0.33735191079029|-0.33735191079029|-0.34231715716266|-0.34231715716266|-0.34479683380815|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.34538796192269|-0.36265328466738|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|||-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.39219593107259|-0.39716216093474|-0.40462461021403|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037||0.36842602066037|0.36842602066037|0.36842602066037|||0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037
09817|50073|/equities/sinotruk|MSCI_EEM||-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-22.873310844164|-23.015718747687|-23.015718747687|-23.015718747687|-23.015718747687|-23.015718747687|-23.015718747687|-23.015718747687|-23.015718747687|-23.595242713902|-23.758603333338|-23.790114772434|21.246672299423|21.246672299423|21.246672299423|21.246672299423|21.246672299423|21.246672299423|21.246672299423|21.246672299423|21.246672299423|21.246672299423|21.246672299423|21.246672299423||21.246672299423|21.246672299423|21.246672299423|21.246672299423|20.740429224777|20.740429224777|20.740429224777||20.740429224777|19.956032344818|19.489545506607|19.489545506607|18.70782785324|18.600363942294|18.086516190799|17.98159861516||17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.98159861516||17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.98159861516|17.860109593593|17.63845557871|17.468839218247|17.422599423846|17.152748050726|17.152748050726|17.152748050726|17.152748050726|16.978053665201|16.886924915149|16.886924915149|16.886924915149|16.886924915149|16.886924915149|16.886924915149|16.886924915149|16.61827160113|16.61827160113|16.61827160113|16.61827160113|-19.33074365518|-19.33074365518|-19.33074365518|-19.33074365518|-19.33074365518|-19.33074365518|-19.33074365518|-19.33074365518|-19.33074365518|-19.33074365518|-19.33074365518|-19.33074365518|-19.33074365518|-19.33074365518|-20.296382436725|-20.861279994757|-20.861279994757|-20.861279994757||-20.861279994757|-20.861279994757|-20.861279994757|-20.861279994757|-20.861279994757|-20.861279994757|-20.861279994757|-20.861279994757|-20.861279994757|-20.861279994757|-20.861279994757|-20.861279994757|-20.861279994757|-20.861279994757||-20.861279994757|-20.861279994757|-20.861279994757|-20.861279994757|-20.861279994757|-21.069201397135|-21.081334351648|-21.288746761144|-21.288746761144|-21.288746761144|-21.288746761144|-21.661941129699|-22.131396999123|-22.131396999123|-22.131396999123|-22.131396999123|-22.131396999123||-22.131396999123|-22.131396999123|-22.131396999123|-22.131396999123|-22.131396999123|-22.131396999123|-22.131396999123|-22.131396999123|-22.131396999123||-22.131396999123|-22.131396999123|-22.43488623275|-22.617651479924|19.231261675413|19.231261675413|19.231261675413|19.231261675413|19.231261675413|19.231261675413|19.231261675413|19.231261675413|19.231261675413|19.128409259181|19.128409259181|18.903787896215|18.670875122347|18.460889101938||18.460889101938|18.460889101938|||18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|18.460889101938|17.486543391496|16.76054653507|16.76054653507|16.443940844597|16.015358660031|16.015358660031|15.750490952978|15.750490952978|||15.750490952978|15.646101105489|15.375578578973|15.375578578973|15.375578578973|15.375578578973|15.272469545171|15.272469545171|15.272469545171|15.272469545171|14.667188035962|14.524653076592|13.656280861368|-16.718576526123|-17.026196108347|14.187601504166|14.187601504166|14.187601504166|14.187601504166|13.996224440291|-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839||-15.993023852839|-15.993023852839|-15.993023852839|||-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839|-16.511137781688|-16.655972728696
09818|50020|/equities/agile-property|MSCI_EEM||-0.98276817309016|-0.98276817309016|-0.98863129932741|-0.99435959798146|-0.99435959798146|-1.0320662397152|-1.0511846992711|-1.0957607729942|-1.1252897595598|-1.1486552760815|-1.167394745771|-1.2132163847198|-1.2284667304198|-1.2284667304198|-1.2284667304198|-1.2284667304198|-1.2284667304198|-1.2284667304198|-1.2284667304198|-1.2284667304198|-1.272740813432|-1.2820055078059|-1.2820055078059|-1.2820055078059|-1.2820055078059|-1.2820055078059|-1.3227838852438|-1.4092043250173|-1.4646714527706|-1.5013016185606|-1.5508906831834|-1.6643230109848|-1.6948032775893|-1.7064481023699|-1.871609006077||-1.9056766869293|-1.9324185651393|-2.2126873181762|1.17467447265|1.17467447265|1.17467447265|0.88963831513032||0.59070924419942|0.49467691667414|0.42658546277259|0.40815052233773|0.37683391562919|-0.43090173586259|-0.43090173586259|-0.43090173586259||-0.43090173586259|-0.43090173586259|-0.43090173586259|-0.43090173586259|-0.43090173586259|-0.44627970439471|-0.46207543707419||-0.46207543707419|-0.46207543707419|-0.46207543707419|-0.46207543707419|-0.46207543707419|-0.46207543707419|-0.4750838273822|-0.48821807695452|-0.48821807695452|-0.48821807695452|-0.48821807695452|-0.48821807695452|-0.50968675859574|-0.52245276789611|-0.52245276789611|-0.52911417761054|-0.53457130136982|-0.53598778779269|-0.53598778779269|-0.53598778779269|-0.53598778779269|-0.53598778779269|-0.54220864601665|-0.54533802643735|-0.54533802643735|-0.54533802643735|-0.54533802643735|-0.54533802643735|-0.55509780596051|-0.56927535048628|-0.57058372057703|-0.5878707833558|-0.60354418905057|-0.60354418905057|-0.61222434071508|-0.61222434071508|-0.61222434071508|-0.61222434071508|-0.61222434071508|-0.61222434071508|-0.61222434071508|-0.61222434071508|-0.61886039075815|-0.63040043576519|-0.63529249999557|-0.63529249999557|-0.63529249999557|-0.63529249999557||-0.63529249999557|-0.63529249999557|-0.63529249999557|-0.63529249999557|-0.63529249999557|-0.65365833014951|-0.67184261779769|-0.68029950958691|-0.68029950958691|-0.70812685912641|-0.70812685912641|-0.70812685912641|-0.71625205682154|-0.73528007452615||-0.76031118835484|-0.78312357162408|-0.80944934142541|-0.80944934142541|-0.80944934142541|-0.83216591624101|0.60826583520456|0.60826583520456|0.60826583520456|0.60826583520456|0.60826583520456|0.60826583520456|0.60826583520456|0.60826583520456|0.60826583520456|0.57473983053679|0.47786671403333||0.47786671403333|0.47786671403333|0.47068171023868|0.47068171023868|0.47068171023868|0.47068171023868|0.47068171023868|0.47068171023868|0.45409074557648||0.41065643046548|0.40572934254729|-0.49736383307229|-0.49736383307229|-0.49736383307229|-0.49736383307229|-0.50401536511327|-0.50557262849968|-0.51591402405017|-0.54657114174094|-0.55396794639391|-0.56607549182091|-0.60119498925644|-0.62132774908495|-0.64647530205993|-0.65497254208224|-0.6671916950135|-0.67187965119201||-0.6870884818536|-0.73787609876328|||-0.77264010178968|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.64936489762836|0.63262768588655|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|||-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.79767755879784|-0.79767755879784|-0.79767755879784|-0.84686396203466|-0.87373773347478|-0.89738373136299|-0.89738373136299|-0.89738373136299|-0.90497989205394|-0.90497989205394|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495||-0.93293049882495|-0.93293049882495|-0.93293049882495|||-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495
09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH||2.1661305454236|2.1057006282786|2.0057784101676|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.998157098598|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9433114932611|1.9280388839247|1.9280388839247|1.6700431513789|1.6567146168818||1.6419051341072|1.6254501532466|1.6071668411792|1.5868520499932|1.5642800597865|1.539200070668|1.5113334160919||1.500967196461|1.500967196461|1.4676756170017|1.4676756170017|1.2913063396594|1.2242291955574|1.2240018661935|1.2240018661935||1.2240018661935|1.2240018661935|1.2240018661935|1.2240018661935|1.2240018661935|1.2240018661935|1.2240018661935||1.2240018661935|1.2240018661935|1.2240018661935|1.2240018661935|1.2240018661935|1.1838908985941|-1.3367814988199|-1.3367814988199|-1.3367814988199|-1.3367814988199|-1.3367814988199|-1.339201672243|-1.3484608988033|-1.3484608988033|-1.3484608988033|-1.3484608988033|-1.3682898790821|-1.3803220889287|-1.4025800913922|-1.4136174203868|-1.4136174203868|-1.4177289136034|-1.4177289136034|-1.4177289136034|-1.4177289136034|-1.4177289136034|-1.4177289136034|-1.4177289136034|-1.430809909302|-1.4464554590185|-1.4543949677105|-1.4802406976688|-1.4802406976688|-1.4908229653558|-1.5286496014565|-1.5286496014565|-1.5286496014565|-1.5286496014565|-1.5558470382969|-1.5558470382969|-1.5558470382969|-1.5558470382969|-1.5558470382969|-1.5659412228046|-1.5799346525336|-1.6043019649012|-1.6043019649012|-1.6191292436816||-1.6191292436816|-1.6191292436816|-1.6191292436816|-1.6191292436816|-1.6191292436816|-1.6523657741258|-1.6552046208849|-1.6552046208849|-1.7007829115645|-1.726460405075|-1.726460405075|-1.7432893469195|-1.7458770754448|-1.8126412169262||-1.8163165336912|-1.8163165336912|-1.8163165336912|1.5857052622694|1.5857052622694|1.5857052622694|1.5857052622694|1.5857052622694|1.5857052622694|1.5456837515356|1.5456837515356|1.5456837515356|1.5456837515356|1.5456837515356|1.5456837515356|1.5140930061342|1.492493696626||1.492493696626|1.492493696626|1.492493696626|1.492493696626|1.492493696626|1.4749930320139|1.4634482350314|1.4634482350314|1.4249425360852||1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3965304554258|1.3906548377362||1.3906548377362|1.3679498165279|||1.3093887335095|1.276543021868|1.2341214183547|1.2341214183547|1.2341214183547|1.2341214183547|1.1734682590407|1.1705202692794|1.1622447298684|1.1102718894922|1.0947465173892|1.0787611130937|1.0787611130937|1.0718656969707|1.0718656969707|1.0718656969707|1.0718656969707|1.0718656969707|1.0718656969707|1.066517460417|1.0529347831572|1.0529347831572|1.0529347831572|1.0529347831572|1.0277052913071|1.0046725443073|0.96908061273323|0.95522292905661|0.95522292905661|0.93191429700689|0.90512947604039|0.90512947604039|||0.90512947604039|0.90512947604039|0.90512947604039|0.90512947604039|-1.1440542518523|-1.1440542518523|-1.1440542518523|-1.1440542518523|-1.170698673537|-1.170698673537|-1.170698673537|-1.170698673537|-1.170698673537|-1.170698673537|-1.1807762958503|-1.2091958895763|-1.2185510016636|-1.2572789365666|-1.3180876898123|-1.3462085974827|-1.3568984085337|-1.3871093518222|-1.3895659586549|-1.4139621678061|-1.4210690859365|-1.4443886555979|-1.4443886555979|-1.4443886555979|-1.4443886555979||-1.4443886555979|-1.4443886555979|-1.4443886555979|||-1.4448763041307|-1.4476272080562|-1.4476272080562|-1.4476272080562|-1.4476272080562|-1.4476272080562
09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH||3.314301506804|3.314301506804|3.276298235138|3.276298235138|3.2481090738594|3.2273434217571|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.5888881426261|-3.6298758565503|-3.6743064389315|-3.6810339015847|-3.6810339015847|-3.6810339015847|-3.6810339015847|-3.6833710716968|-3.7798567267265|3.0074713247148||3.0074713247148|3.0074713247148|3.0074713247148|3.0074713247148|3.0013562656857|3.0013562656857|3.0013562656857||3.0013562656857|2.6765070201531|2.3161188100858|-2.6250359138448|-2.6250359138448|-2.6250359138448|-2.6269659582072|-2.6269659582072||-2.6269659582072|-2.6269659582072|-2.6905177371693|-2.7283530254047|-2.7520589187058|-2.7833987953831|-2.8337764610371||-2.8497515507893|-2.8852795305469|-2.895946971789|-2.895946971789|-2.895946971789|-2.895946971789|-2.895946971789|-2.9360521680945|-2.9778357221941|-2.9864841516658|-3.0234372419394|-3.0234372419394|-3.0329436452829|-3.0329436452829|-3.0329436452829|-3.0329436452829|-3.0449374021913|-3.0609699000829|-3.0609699000829|-3.0609699000829|-3.0609699000829|-3.0609699000829|-3.0609699000829|-3.0609699000829|-3.0609699000829|-3.0609699000829|-3.0609699000829|-3.0609699000829|-3.0873524062745|-3.0873524062745|-3.0873524062745|-3.1081693561996|-3.147845522329|-3.147845522329|-3.147845522329|-3.1767563496717|-3.1767563496717|-3.1767563496717|-3.2092696518349|-3.2092696518349|-3.2092696518349|-3.2092696518349|-3.2092696518349|-3.2092696518349|-3.2092696518349|-3.2092696518349|-3.2092696518349|-3.2092696518349||-3.2092696518349|-3.2092696518349|-3.2092696518349|-3.2536329263501|-3.3090365588723|3.0067117235533|3.0067117235533|3.0067117235533|3.0067117235533|3.0067117235533|3.0067117235533|3.0067117235533|3.0067117235533|3.0067117235533||3.0067117235533|3.0067117235533|3.0067117235533|3.0067117235533|3.0067117235533|3.0067117235533|3.0067117235533|3.0067117235533|3.0067117235533|3.0067117235533|3.0067117235533|3.0067117235533|3.0067117235533|2.9457907832851|2.9131008692572|2.841223101703|2.7524702470476||2.7494114285238|2.7210126459076|2.6972362663431|2.6128520441623|2.6128520441623|2.6128520441623|2.6128520441623|2.6128520441623|2.5610518294317||-2.8674368179417|-2.8674368179417|-2.8674368179417|-2.8674368179417|-2.8674368179417|-2.8674368179417|-2.8674368179417|-2.8674368179417|-2.8674368179417|-2.8674368179417|-2.8815963970926|-2.9323293486466|-3.0103332961404|-3.0103332961404|-3.0103332961404|-3.0103332961404|-3.0103332961404|-3.0103332961404||-3.0209259550663|-3.0530876315106|||-3.0530876315106|-3.0530876315106|-3.0530876315106|-3.0530876315106|-3.0530876315106|-3.0530876315106|-3.0530876315106|-3.0530876315106|-3.0530876315106|-3.0530876315106|-3.0530876315106|-3.0530876315106|-3.0530876315106|-3.0530876315106|-3.0530876315106|-3.0530876315106|-3.0530876315106|-3.086208479986|-3.1707871549499|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|||-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.2675517147789|-3.2675517147789|-3.308390717375|-3.3389852679116|-3.3389852679116|-3.3389852679116|-3.3389852679116|-3.3389852679116|-3.3389852679116|-3.3577614797864|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4405110193974|-3.4439336956122|-3.4439336956122|-3.4439336956122||-3.4439336956122|-3.4439336956122|-3.4439336956122|||-3.4439336956122|-3.4439336956122|-3.5193708672102|-3.6087454043027|-3.6395685536211|-3.6395685536211
09821|100098|/equities/powerlong|MSCI_EEM||-0.66269058761835|-0.66269058761835|-0.66269058761835|-0.66269058761835|-0.66269058761835|-0.67965618634488|-0.6907291110386|-0.70525456755576|-0.72361618378888|-0.7279068838571|-0.7326628520428|-0.7326628520428|-0.76129207835582|-0.77049264398449|-0.77049264398449|-0.77049264398449|-0.77049264398449|-0.77049264398449|-0.77049264398449|-0.77049264398449|-0.8011029074284|-0.82099125901522|-0.82099125901522|-0.84140893644833|-0.84140893644833|-0.84575175290667|-0.84575175290667|-0.89250194303815|-0.90944659900472|-0.94049620508933|-0.96888466212247|-1.0115385224763|-1.0131957077617|-1.0131957077617|-1.0291024692911||-1.0291024692911|-1.0291024692911|-1.1656693725738|0.65329300198245|0.65329300198245|0.65329300198245|0.61365890870809||0.42962102504041|0.36374556092716|0.2624950736573|-0.4394780933219|-0.4394780933219|-0.4394780933219|-0.4394780933219|-0.4394780933219||-0.4394780933219|-0.4394780933219|-0.4394780933219|-0.44442010746596|-0.46130010569755|-0.50366678265139|-0.56462976366728||-0.58315401589244|-0.58315401589244|-0.58544206592406|-0.58544206592406|-0.58544206592406|-0.58544206592406|-0.58544206592406|-0.58544206592406|-0.58544206592406|-0.58544206592406|-0.58544206592406|-0.59076896611149|-0.60640995704791|-0.61934442546259|-0.64260491426664|-0.6451165775003|-0.64790731442659|-0.6560081284652|-0.65820321633897|-0.65820321633897|-0.65820321633897|-0.65820321633897|-0.66133691419585|-0.66481880070351|-0.66702089841257|-0.67688736349645|-0.67688736349645|-0.67688736349645|-0.6779330942565|-0.6779330942565|-0.6779330942565|-0.6779330942565|-0.6779330942565|-0.6779330942565|-0.6779330942565|-0.6779330942565|-0.6779330942565|-0.6779330942565|-0.6779330942565|-0.6779330942565|-0.6779330942565|-0.6779330942565|-0.68325900077089|-0.69417669970971|-0.69908879970869|-0.69908879970869|-0.69908879970869|-0.69908879970869||-0.69908879970869|-0.70567797031435|-0.70567797031435|-0.70567797031435|-0.70567797031435|-0.73853103878799|-0.76281229724158|-0.77312475630166|-0.77513860870867|-0.79459842829207|-0.80080717059782|-0.80080717059782|-0.80080717059782|-0.83089685277598||0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.66725101179045|0.65861226128385|0.59956919271467||0.587678013622|0.587678013622|0.58161131823678|0.58161131823678|0.58161131823678|0.58161131823678|0.58161131823678|0.58161131823678|0.56067926778417||0.55090028690239|0.55090028690239|0.4832225546455|-0.57161220793023|-0.57161220793023|-0.57161220793023|-0.57161220793023|-0.57161220793023|-0.57730597810032|-0.57730597810032|-0.57730597810032|-0.57730597810032|-0.59700662345888|-0.61945182914206|-0.63994644675728|-0.64549606811202|-0.6544400461426|-0.67382227799524||-0.68424698733874|-0.68836178743213|||-0.68836178743213|-0.68836178743213|-0.68836178743213|-0.68836178743213|-0.68836178743213|-0.69532318681073|-0.69532318681073|-0.70781509160401|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.59220919088895|0.58745466753703|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|||-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.71847281819612|-0.71847281819612|-0.71847281819612|-0.74552535090215|-0.75225039624911|-0.758642467007|-0.758642467007|-0.76238052949304|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237||-0.77158759202237|-0.77158759202237|-0.77158759202237|||-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237
09822|950534|/equities/westports-holdings-bhd|MSCI_EEM||4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2449368107718|4.2099296106676|4.1949219189065|4.1943576293938|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979||-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3819187292979|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.3820812894167||-4.3820812894167|-4.3820812894167|-4.3820812894167|-4.4541603051878|-4.4541603051878|-4.4541603051878|-4.4541603051878|-4.4541603051878|-4.4890672060358|-4.5078524585683|-4.5198359220248|-4.5642622012807|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.5966560073626|-4.7451733955556|4.4295796256509|4.4295796256509|4.4295796256509|4.4295796256509|4.4295796256509|4.4295796256509|4.4295796256509|4.4295796256509|4.4295796256509|4.4295796256509|4.4295796256509|4.4295796256509|4.4295796256509|4.4295796256509|4.3865181258243|4.3865181258243|4.3044646637221|4.2555161467945||4.2105737253202|4.1017485773312|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819||4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.042671608819|4.0129686195469|3.9344096270774|3.914517887283||3.914517887283|3.9083532314042|3.8787256855148|3.8697381024602|3.8697381024602|3.8697381024602|3.8697381024602||3.8697381024602|3.8697381024602|3.8697381024602|3.8697381024602|3.8697381024602|3.8697381024602|3.8697381024602|3.8697381024602|3.8352320141561|3.8352320141561|3.8280355606881|3.8178172811764|3.7931303166567|3.7767754906078||3.7767754906078|3.7767754906078|3.7767754906078|3.7767754906078|3.7530838773935|3.7343468009646|3.7343468009646|3.7343468009646|3.7343468009646|3.7343468009646|3.6898297666637|3.689255290465|3.6819503232687|||3.6638337025873|3.6526319452754|3.6526319452754|3.6526319452754|3.6515209785655|3.6515209785655|3.6515209785655|3.6515209785655||3.6457049747989|3.6457049747989|3.6435248376761|3.6435248376761|3.6422815264811|3.6422815264811|3.6422815264811|3.6422815264811|3.6422815264811|-3.9476615179186|-3.9476615179186|-3.9476615179186|-3.9476615179186|-3.9476615179186|-3.9476615179186|-3.9476615179186|-3.9476962595815|-3.9476962595815|-3.9476962595815|-3.9476962595815|-3.9476962595815|-3.9476962595815|-3.9476962595815|-3.9476962595815|-3.9476962595815|-3.9476962595815|-3.9476962595815|-3.9476962595815|3.7147186697122|3.7147186697122|3.7147186697122|3.7147186697122||3.7147186697122|3.7147186697122|3.7147186697122|3.7147186697122|3.6585762037829|3.640200473589||3.640200473589|3.640200473589|3.6346671865189|3.5968524533072||3.5681694036898|3.5585215495888|3.5498168126655|3.5498168126655|3.5498168126655|3.5498168126655|3.5498168126655|3.5492408822987|3.5391565242314|3.5368598614828|3.5368598614828|3.514086222783|3.514086222783|3.4812069205612|3.4776289344157|3.4776289344157|3.4776289344157||3.4776289344157|3.4776289344157|3.4776289344157|3.4776289344157||3.4776289344157|3.4415535753929|3.4415535753929|3.4415535753929|3.4415535753929|3.4415535753929
09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH||-11.677114019704||-11.714359097224|-11.714359097224|-11.714359097224|-11.714359097224|-11.714359097224|-11.714359097224|-11.714359097224|-11.714359097224|-11.714359097224|-11.714359097224|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.997931974538|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.858354357288|10.743941036338|10.743941036338|10.743941036338|10.743941036338|10.743941036338|10.743941036338|10.743941036338|10.743941036338|10.634300884797|10.474610833116|10.474610833116|10.474610833116|10.474610833116|10.474610833116|10.401234392532|10.317320948973|10.317320948973||10.317320948973|10.317320948973|10.317320948973|10.317320948973|10.317320948973|10.317320948973|10.317320948973|10.317320948973|10.317320948973|10.317320948973|10.317320948973|10.288912329558|10.161069218189|9.9995209021375|9.5083565494535|9.0287295735674|-9.6102205506251|-9.6102205506251|-9.6102205506251|-9.6102205506251|-9.8941338052668|-9.9392918750189|-9.9392918750189|-9.9392918750189|-9.9392918750189|-9.9392918750189|-9.9392918750189|-9.9392918750189|-10.054745738418|-10.054745738418|-10.054745738418|9.4023860470451|9.4023860470451|9.4023860470451|9.4023860470451|9.4023860470451|9.4023860470451|9.4023860470451|9.4023860470451|9.4023860470451|9.4023860470451||9.4023860470451|9.4023860470451|9.4023860470451|9.1042855953479|-9.7129810394791|-9.7129810394791|-9.7129810394791|-9.7129810394791|-9.7129810394791|-9.7129810394791||-9.7129810394791|-9.7129810394791|-9.7129810394791|-9.7647008964251|-9.8714964002835|-9.8714964002835|-9.8714964002835|-9.8836069206912|-10.026706272256|-10.026706272256|-10.154673847767|-10.451582415471|-10.507869914251|-10.552994201666|-10.575326387624|-10.744529239049||-10.792810430914|-10.875344372226|-11.121216032718|-11.168017888306|-11.242469231551|-11.446099723119|-11.612939591211|-11.612939591211|-11.612939591211|-11.612939591211|-11.612939591211|-11.612939591211|-11.612939591211|-11.612939591211|-11.612939591211|-11.612939591211|-11.612939591211|-11.612939591211|-11.612939591211|-11.612939591211|-11.612939591211|-11.612939591211|-11.612939591211|-11.612939591211|-11.612939591211|-11.612939591211|-11.612939591211|-11.659060660461|-11.659060660461|-11.997290019039|10.855259349018|10.855259349018|10.847927122281|10.683807246074|10.384230578591|10.356025957671|10.356025957671|10.356025957671|10.296867077689|10.296867077689||10.296867077689|10.082629832007|10.072922556906|9.9054678611167|9.9054678611167|9.7750785578766|9.7750785578766|9.7750785578766|9.7750785578766|-10.442933109311|-10.442933109311|-10.442933109311|-10.442933109311|-10.442933109311|-10.442933109311|-10.442933109311|-10.442933109311|-10.442933109311|-10.442933109311|-10.442933109311|-10.442933109311|-10.442933109311|-10.442933109311|-10.442933109311|-10.442933109311|-10.442933109311|-10.442933109311|-10.442933109311||-10.442933109311|-10.442933109311|-10.442933109311|-10.477702965237|-10.704242350765|-10.735813964415|-10.8503486459|-10.868340125167|-10.868340125167|-10.868340125167|-10.868340125167|-10.868340125167|-10.868340125167|-10.868340125167|-10.868340125167|-10.868340125167|-10.868340125167|-10.868340125167|-10.868340125167|-10.868340125167|-10.993333461642|-11.090414818525|-11.189906129571|-11.391562154263||-11.611042526973|-11.611042526973|-11.611042526973|-11.703515037441|-11.703515037441|-11.703515037441|-11.798072321044|-11.808413486598|-11.916292858254||-12.073686070057|-12.146484422256|-12.291171834214|-12.291171834214||-12.291171834214|-12.291171834214|-12.291171834214|-12.291171834214|-12.291171834214|-12.291171834214
09824|100109|/equities/zhaojin-mining|MSCI_EEM||-12.684100191572|-12.684100191572|-12.684100191572|-12.684100191572|-12.90991355993|-12.90991355993|-12.90991355993|-12.90991355993|-12.90991355993|-12.90991355993|-12.90991355993|-12.912125715698|-13.150140480957|-13.369044521077|-13.850049525084|-14.017839314984|12.488204343087|12.488204343087|12.488204343087|12.488204343087|12.488204343087|12.488204343087|12.488204343087|12.488204343087|12.488204343087|12.488204343087|12.488204343087|12.488204343087|12.35753929769|12.35753929769|12.35753929769|12.35753929769|12.35753929769|12.35753929769|12.35753929769||12.35753929769|12.35753929769|12.35753929769|12.35753929769|12.3316879006|12.3316879006|12.3316879006||12.3316879006|12.3316879006|12.3316879006|12.3316879006|12.224097487195|12.098997218591|11.651107478122|-13.309924193024||-13.309924193024|-13.309924193024|-13.309924193024|-13.309924193024|-13.309924193024|-13.309924193024|-13.309924193024||-13.589916516012|-13.805462096208|-14.192736067235|-14.306373240616|-14.752637521058|-14.853921254559|-14.853921254559|-14.853921254559|-14.853921254559|-14.853921254559|-14.853921254559|-14.853921254559|-14.853921254559|-14.853921254559|-14.853921254559|-14.853921254559|-14.95841104722|-14.95841104722|-14.95841104722|-15.02408717856|-15.02408717856|-15.278985910781|-15.523557947198|-15.523557947198|-15.523557947198|-15.523557947198|-15.523557947198|-15.523557947198|-15.624392365869|-15.624392365869|-16.072658432254|13.612782467025|13.612782467025|13.612782467025|13.612782467025|13.612782467025|13.612782467025|13.370869676953|13.107050184531|13.107050184531|13.107050184531|13.00381439742|13.00381439742|13.00381439742|-14.666709402751|-14.666709402751|-14.666709402751|-14.666709402751||-14.666709402751|-14.666709402751|-14.951898976113|-15.210678069617|-15.210678069617|-15.210678069617|-15.210678069617|-15.210678069617|-15.210678069617|-15.254086936873|-15.261208178117|13.330649969616|13.330649969616|13.330649969616||13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|13.330649969616|12.535988239641|12.535988239641||-14.099156587397|-14.099156587397|-14.099156587397|-14.099156587397|-14.099156587397|-14.099156587397|-14.099156587397|-14.099156587397|-14.099156587397||-14.099156587397|-14.099156587397|-14.099156587397|-14.099156587397|-14.099156587397|-14.099156587397|-14.683507196412|12.398153995688|12.398153995688|12.398153995688|12.398153995688|12.398153995688|12.398153995688|11.978832408744|11.978832408744|11.163146677897|11.014607737777|10.326231080424||10.184701052121|9.8685569131949|||8.7972850098189|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.50019662671|8.3968851068804|8.3598719150037|8.0908299177039|8.0908299177039|7.8175887762561|7.2184319693793|7.1710038979506|7.1710038979506|7.1710038979506|7.1361153213686|7.0451277724578|6.9495863110571|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.3567549436768|||-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.4419500264283|-8.6321667204031|-8.7543599622049|-8.7543599622049|-8.7543599622049|-8.7543599622049|-8.7543599622049|-8.8844310170881|-8.8844310170881|-8.8844310170881|-8.8927008980372|-9.3802230483799|-9.4487561004518|-9.4487561004518|-9.4487561004518|-9.6169508582088|-9.8977232118152|-10.015769598869|-10.015769598869|-10.070299384757|-10.220904982935|-10.220904982935||-10.220904982935|-10.220904982935|-10.220904982935|||-10.220904982935|-10.220904982935|-10.220904982935|-10.220904982935|-10.220904982935|-10.220904982935
09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH||-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.6607069930658|-5.7357854535431|-5.8325395242208|-5.8917107732024|-5.9274561836682|-5.9678471738864|-5.9678471738864|-6.0603858557861|-6.1009842386423|-6.1585539773755|-6.1585539773755|-6.1585539773755|-6.1585539773755|-6.1585539773755|-6.1585539773755|-6.1585539773755|-6.1585539773755|-6.2317266945103|-6.2980297940814|-6.4583665946946|-6.4848516097583|-6.5020572466892|-6.5920859910539|-6.5920859910539|-6.5920859910539|-6.5920859910539|-6.5920859910539|-6.5920859910539|-6.6084290453119|-6.8154769416565|-6.918307515859||5.9296066864955|5.9296066864955|5.9296066864955|5.9296066864955|5.5284519046134|5.4393235186964|5.4393235186964||5.2948036436935|5.0092265346204|4.7030293123099|-5.348196898823|-5.348196898823|-5.348196898823|-5.348196898823|-5.348196898823||-5.348196898823|-5.348196898823|-5.4225886796789|-5.4225886796789|-5.5900988021246|-5.6398130658663|-5.6398130658663||-5.7270146744557|-5.7683498216015|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.210622802961|5.1336082102194|5.1336082102194|5.1097891833124|-5.673263997561|-5.673263997561|-5.673263997561|-5.673263997561|-5.673263997561|-5.673263997561|-5.673263997561|-5.673263997561|-5.673263997561|-5.673263997561|-5.7679957015772|-5.7679957015772|-5.7679957015772|-5.7910768518148|-5.7910768518148|-5.7910768518148|-5.7910768518148|-5.7910768518148|-5.7910768518148|-5.7910768518148|-5.8867522355912|-5.9825023144481|-6.0288914011582|-6.0976571558431|-6.136841191022|-6.2520460168172|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697||5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697||5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.6285506959697|5.5889452294001||5.5760505282756|5.4322783774664|5.2286423120818|4.9729360644378|4.9173284097411|4.9173284097411|4.8209203662583|4.7293558321737|-5.1510447227589||-5.1510447227589|-5.1510447227589|-5.1510447227589|-5.1510447227589|-5.1510447227589|-5.1510447227589|-5.1510447227589|-5.1510447227589|-5.1510447227589|-5.1510447227589|-5.1510447227589|-5.1922719703373|-5.306968634466|-5.376631729183|-5.4238983055002|-5.4238983055002|-5.4238983055002|-5.4354428604849||4.8993806547302|4.8993806547302|||4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.8993806547302|4.7493118650801|4.6342350782163|4.5241502193618|4.5041464021325|4.5041464021325|4.5041464021325|4.5041464021325|||4.5041464021325|4.5041464021325|4.499876176025|4.499876176025|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.1680262336862|-5.2833625221398|-5.3509583102494|-5.4577314441767|4.9949600871536|4.9949600871536|4.9949600871536|4.9949600871536|4.9949600871536|4.9949600871536|4.9949600871536|4.9949600871536|4.9521780738271|4.8085309144564|-5.1481306810749||-5.1481306810749|-5.1481306810749|-5.1481306810749|||-5.1481306810749|-5.1481306810749|-5.1633129587347|-5.1633129587347|-5.1633129587347|-5.1633129587347
09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-8.9129153132477|-8.9129153132477
09827|100120|/equities/lijun-intl|MSCI_EEM||-3.9011796036384|-3.9011796036384|-3.9011796036384|-3.9011796036384|-4.0240884929919|-4.1029216686339|-4.1029216686339|-4.1029216686339|-4.1029216686339|-4.1265796466504|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1301090250222|-4.1667878108785|-4.1919864766647|-4.2119586929924|-4.2119586929924|-4.2760652022502|-4.3284059053153|-4.4232286618253|-4.4741430068568|-4.5023810228325|-4.5565346435946|-4.6717048967593|4.0704606280282||4.0704606280282|4.0704606280282|4.0704606280282|4.0704606280282|3.8471784045911|3.8437389624237|3.8437389624237||3.7547100663316|3.5830111238837|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969||-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969||-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.0315828889969|-4.1338634568373|-4.1338634568373|-4.1338634568373|-4.1338634568373|-4.1338634568373|-4.2267196216041|-4.2267196216041|-4.2267196216041|-4.2267196216041|-4.2267196216041|-4.2267196216041|-4.2267196216041|-4.2267196216041|-4.247170492572|-4.247170492572|-4.247170492572|-4.247170492572|-4.4301896057332|-4.6065920382621|-4.6065920382621|-4.6766926064726|-4.6766926064726|-4.6766926064726|-4.6766926064726|-4.6790648643171|-4.6790648643171|-4.6984054980449|-4.7398950720023|-4.7435870246075|-4.7435870246075|-4.7435870246075|-4.7535838210988|-4.7535838210988|-4.7535838210988|-4.7535838210988|-4.7535838210988|-4.7535838210988||-4.7535838210988|-4.807449027394|-4.807449027394|-4.9110543424275|-4.9561716643071|-5.0468658674066|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886||4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886|4.568452198886||4.568452198886|4.566057955317|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266||4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266|4.5206785893266||4.5206785893266|4.5206785893266|||4.3657539658883|4.3200710081819|4.3200710081819|4.3200710081819|4.3200710081819|4.3200710081819|4.3200710081819|4.3200710081819|4.3200710081819|4.3200710081819|4.3200710081819|4.2170630913903|4.2170630913903|4.183411372288|4.183411372288|4.1621235880409|4.1545815239521|4.1323129082357|4.1147919655547|-4.515759534048|-4.515759534048|-4.515759534048|-4.515759534048|-4.515759534048|-4.515759534048|-4.515759534048|-4.515759534048|-4.515759534048|-4.515759534048|-4.515759534048|-4.515759534048|-4.5291772091907|||-4.5939844094362|-4.5939844094362|-4.5939844094362|-4.5939844094362|-4.5939844094362|-4.7755383609231|-4.782820449769|-4.8175781418874|-4.9406421637088|-5.0161754899104|-5.0161754899104|-5.0161754899104|-5.0161754899104|-5.0161754899104|-5.0161754899104|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748||4.5219951462748|4.5219951462748|4.5219951462748|||4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748
09828|100041|/equities/shenzhen-inves|MSCI_EEM||-0.96402658169703|-0.96402658169703|-0.96402658169703|-0.96502954369602|-0.96781061099434|-0.98312289633646|-1.0023587668195|-1.0181764357901|-1.0246404700386|-1.0314696941242|-1.0314696941242|-1.0566329628743|-1.0607033140701|-1.1019471601647|-1.1019471601647|-1.1019471601647|-1.1019471601647|-1.1019471601647|-1.1019471601647|-1.1019471601647|-1.11827460108|-1.1197646324442|-1.1197646324442|-1.1197646324442|-1.1197646324442|-1.1197646324442|-1.1202940548577|-1.1519933834251|-1.1599926633499|-1.1858551451775|-1.1858551451775|-1.1859398388449|-1.1859398388449|-1.1859398388449|-1.2427109472822||-1.2552343830876|-1.2819271071544|0.95008637248185|0.95008637248185|0.95008637248185|0.95008637248185|0.95008637248185||0.87009598743813|0.77121775494567|0.71190858932063|0.69989844330731|0.65210940847334|-0.75233932868288|-0.75233932868288|-0.75233932868288||-0.75233932868288|-0.75233932868288|-0.76004857579923|-0.76004857579923|-0.76338728114472|-0.7920970027591|-0.81177441664815||-0.82641602432595|-0.82935114343814|-0.85594569797706|-0.85882856178495|-0.8705908400803|-0.8705908400803|-0.9067676147917|-0.93332320502144|-0.93332320502144|-0.93332320502144|-0.95091466164966|-0.96323853903766|-0.97859834823074|-0.98066484699714|-0.98582080350084|-0.98582080350084|-0.98971704845276|-0.98971704845276|-0.99814420136014|-0.99814420136014|-0.99814420136014|-0.99814420136014|-0.99814420136014|-0.99814420136014|-1.0021280578522|-1.0021280578522|-1.0021280578522|-1.0021280578522|-1.0034756253989|-1.004972922673|-1.0066365863109|-1.0116658485245|-1.0116658485245|-1.0116658485245|-1.0116658485245|-1.0116658485245|-1.0116658485245|-1.0116658485245|-1.0116658485245|-1.0116658485245|-1.0116658485245|-1.0116658485245|-1.0116658485245|-1.0116658485245|-1.0179230968884|-1.0179230968884|-1.0179230968884|-1.0179230968884||-1.0179230968884|-1.0221367788239|-1.0266622737334|-1.0266622737334|-1.0266622737334|-1.0396247456787|-1.0498967847458|-1.0498967847458|-1.0498967847458|-1.0519095850863|-1.0519095850863|-1.0568636274237|-1.0568636274237|-1.0848484906774||-1.1020538843584|-1.112837649817|-1.1359307119523|-1.1493674593142|1.0437616147135|1.0437616147135|1.0437616147135|1.0437616147135|1.0437616147135|1.0437616147135|1.0437616147135|1.0437616147135|1.0437616147135|1.0437616147135|1.0437616147135|1.0252907516266|0.97810078348327||0.97074178002999|0.97074178002999|0.95137980406732|0.94698638474092|0.94698638474092|0.94698638474092|0.94698638474092|0.92998488253075|0.92164987000842||0.91794429524098|0.91327140511578|-0.98086225469327|-0.98086225469327|-0.98086225469327|-0.98095806527376|-0.98106452147431|-0.98118280614158|-0.99131422401291|-0.99646024969797|-1.0049558311434|-1.0105064809026|-1.021798110266|-1.021798110266|-1.0358868144833|-1.0404297767836|-1.0404775174413|-1.0727527839115||-1.083614201697|-1.0863158044287|||-1.0863158044287|-1.0863158044287|-1.0987650382252|-1.0987650382252|-1.0987650382252|-1.0987650382252|-1.0987650382252|-1.0987650382252|-1.0987650382252|-1.0987650382252|-1.1052675709601|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0299968692222|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|||1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|0.9954830773067|-1.1376980649166|-1.1376980649166|-1.1376980649166|-1.1690099774973|-1.1690099774973|-1.1833443773209|1.0716735609742|1.0716735609742|1.0635261809795|1.0596563900577|1.0596563900577|1.0596563900577|1.0596563900577|1.0596563900577|1.0596563900577|1.0567362721892|-1.1521899485504||-1.1521899485504|-1.1521899485504|-1.1521899485504|||-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1521899485504
09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH||1.897636753387|1.897636753387|1.897636753387|1.897636753387|1.897636753387|1.897636753387|1.8629298144654|1.8265978649096|-2.0759124285993|-2.0759124285993|-2.0759124285993|-2.0759124285993|-2.0759124285993|-2.0759124285993|-2.0759124285993|-2.1068671714888|-2.1068671714888|-2.1415191305595|-2.1511346220624|-2.1511346220624|-2.1728426441407|-2.1728426441407|-2.1728426441407|-2.1728426441407|-2.1728426441407|-2.1728426441407|-2.1987140559329|-2.2432208535269|-2.2432208535269|-2.2432208535269|-2.2432208535269|-2.2432208535269|-2.291356450672|-2.3126182560072|-2.3467980892509||1.9680650767539|1.9680650767539|1.9680650767539|1.9680650767539|1.9549108687052|1.9549108687052|1.9549108687052||1.95212315884|-2.2226663350621|-2.2226663350621|-2.2226663350621|-2.2226663350621|-2.2321397558566|-2.2321397558566|-2.2321397558566||-2.2321397558566|-2.2568219520115|-2.3009132651778|-2.3315702972911|-2.3606336710742|-2.4029264182836|-2.41991817631||-2.4650075007262|-2.4650075007262|-2.4650075007262|-2.4650075007262|-2.4650075007262|-2.4650075007262|-2.4650075007262|-2.5687400901253|2.1546205457859|2.1001338359175|2.0547330816658|2.0547330816658|2.0419256378182|2.0288062547057|2.0020069517923|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9911651046959|1.9485167962409|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789||1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789||1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8918943235789|1.8743270977244||1.8170302161359|1.7730615225165|1.7730615225165|1.7730615225165|1.7730615225165|1.7594739400268|1.7594739400268|1.7594739400268|1.7444154777925||1.6787949512182|-1.95249294061|-1.95249294061|-1.95249294061|-1.95249294061|-1.95249294061|-1.95249294061|-1.95249294061|-2.0133255258593|-2.0311425965255|-2.0311425965255|1.7497387076984|1.7497387076984|1.7497387076984|1.7497387076984|1.7497387076984|1.7497387076984|1.7497387076984||1.7497387076984|1.7497387076984|||1.7497387076984|1.7497387076984|1.7497387076984|1.7497387076984|1.6452651316998|1.5480724567702|1.4989693953517|1.4632992759814|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4538894409394|1.4304327031479|||1.3349252233357|1.3282502568928|-1.6145270198447|-1.6145270198447|-1.6145270198447|-1.6145270198447|-1.6145270198447|-1.6145270198447|-1.6305855545581|-1.7245395286415|-1.7705995422308|-1.8053415517246|-1.8053415517246|-1.8053415517246|-1.8053415517246|-1.8370461574567|-1.8406068606921|-1.8467854177232|-1.8508459337609|-1.8508459337609|-1.8508459337609|-1.8508459337609|-1.8508459337609|-1.8508459337609|-1.8508459337609|-1.8967850703831|-1.8967850703831|-1.9369834616047|-1.9648949776797||-1.9648949776797|-1.9648949776797|-1.9877082475637|||-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637|-1.9877082475637
09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM||0.81252478016142|0.81252478016142|0.81141641683848|0.8076849044194|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80731004724285|0.80423338158683|-0.85908484892592|-0.85908484892592|-0.85908484892592||-0.85908484892592|-0.85908484892592|-0.85908484892592|-0.86676094086684|-0.8797343721182|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.8972868317449|-0.90092719060364|-0.90092719060364|-0.90092719060364|-0.90092719060364|-0.91103021151692|-0.91920026747021|-0.93550026977099|0.85820009908946|0.85820009908946|0.85820009908946|0.85820009908946|0.85820009908946|0.85820009908946||-0.84283323859868|-0.85231470372608|-0.85396075476465|-0.86482991496686|-0.86482991496686|-0.86482991496686|-0.86482991496686|-0.86482991496686|-0.86482991496686|-0.86482991496686|-0.86731099000644|-0.87367886096318|-0.91464318931191|0.82003896494927|0.82003896494927|0.82003896494927|0.82003896494927|0.81946168846335|0.81946168846335|0.81912410928636|-0.88766518867055|-0.88766518867055|-0.88766518867055|-0.88766518867055|-0.88766518867055|-0.88766518867055|-0.88766518867055|-0.88766518867055|-0.88766518867055|-0.89601690610293|-0.92696321496305|-0.94468133856784|-0.94797926931393|-0.95219919183532|-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364||-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96209435156364|-0.96760483904436|-0.96928316270592|-0.97364796439014|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097||0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097||0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097||0.87890988985097|0.87890988985097|0.87890988985097|0.87890988985097|0.86851101230025|0.83902593871252|0.83902593871252|0.82391770703147|0.820700864519|0.820700864519|0.81669858984168|0.81669858984168|0.80799208148536|0.80799208148536||0.79999120218022|0.79152525592136|-0.8516962436|-0.8516962436|-0.8516962436|-0.8516962436|-0.8516962436|-0.85291991417389|-0.85291991417389|-0.85291991417389|-0.85291991417389|-0.86350270214141|-0.86350270214141|||-0.86350270214141|-0.86350270214141|-0.86350270214141|-0.86350270214141|-0.86350270214141|-0.86350270214141|-0.86350270214141|-0.86555856137873||-0.87031456098947|-0.87031456098947|-0.87031456098947|-0.87031456098947|-0.87031456098947|-0.87031456098947|-0.87031456098947|-0.87257173840638|-0.87341304823686|-0.87342755403958|-0.87342755403958|-0.87342755403958|-0.87342755403958|-0.87349082102553|-0.87349082102553|-0.87813682529387|-0.87813682529387|-0.88292980826627|-0.89781458960063|-0.89781458960063|-0.90812729780417|-0.91847478222561|-0.93136086145719|-0.94262317462851|-0.94490516681348|-0.94490516681348|-0.96475944976349|-0.96475944976349|-0.96556719230452|-0.96556719230452|-0.96646350276513|-0.96878210056029||-0.96878210056029|-0.97364678369851|-0.97905201698775|0.89290860396848|0.89290860396848|0.89290860396848||0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848||0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.86600954446777|0.85612173448652|0.85002879499998|0.85002879499998||0.85002879499998|0.85002879499998|0.85002879499998|0.85002879499998||0.85002879499998|0.85002879499998|0.85002879499998|0.85002879499998|0.83530979354742|-1.0051691455814
09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM||-34.470272215674|-34.470272215674|-34.470272215674|-34.470272215674|-34.508635901157|-35.31515195496|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.080633344844||31.080633344844|31.080633344844|31.080633344844|31.080633344844|31.006802285752|31.006802285752|31.006802285752||29.254778876394|27.396977758507|24.581519717025|24.581519717025|24.581519717025|24.518050770371|24.518050770371|-27.435029978192||-27.435029978192|-27.435029978192|-27.435029978192|-27.435029978192|-27.435029978192|-27.435029978192|-27.435029978192||-27.435029978192|-27.435029978192|-27.435029978192|-27.435029978192|-27.435029978192|-27.435029978192|-27.68892234634|-27.700922623565|-27.700922623565|-27.700922623565|-28.191879720955|-28.191879720955|-28.703369956436|-28.703369956436|-28.703369956436|-28.703369956436|-28.703369956436|-28.703369956436|-28.703369956436|-28.703369956436|-28.703369956436|-28.703369956436|-28.703369956436|-28.703369956436|-28.703369956436|-28.703369956436|-28.703369956436|-28.703369956436|-28.982435492579|-28.982435492579|-28.982435492579|-29.486039563355|-30.151154010757|-30.395726593847|-30.867474459405|-31.349971663946|-31.416632249025|-31.416632249025|-31.732030191399|-31.732030191399|-31.732030191399|-31.732030191399|-32.39669978881|-32.753552001341|-32.753552001341|-32.753552001341|-32.753552001341|-32.753552001341||-32.753552001341|-32.951168847994|-33.256853660958|-33.649818884759|-33.649818884759|-34.508132602803|-35.284035525976|30.958397111254|30.958397111254|30.958397111254|30.958397111254|30.958397111254|30.958397111254|30.958397111254||30.958397111254|30.958397111254|30.958397111254|30.958397111254|30.958397111254|30.958397111254|30.958397111254|30.958397111254|30.958397111254|30.958397111254|30.958397111254|30.958397111254|30.958397111254|30.958397111254|30.958397111254|30.637105951659|30.073931373386||30.073931373386|30.073931373386|30.073931373386|30.073931373386|30.073931373386|30.073931373386|30.073931373386|30.073931373386|28.426589185693||27.296209422193|26.679121113974|25.087913938317|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067||-29.106179659067|-29.106179659067|||-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.106179659067|-29.485682509802|-29.485682509802|-29.485682509802|-29.485682509802|-29.485682509802|-29.485682509802|-29.485682509802|-29.485682509802|-29.975758577345|25.671174095812|25.671174095812|25.671174095812|25.671174095812|25.671174095812|25.671174095812|25.671174095812|25.671174095812|25.662415238158|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|||25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|23.08641117706|-27.626137577352|-27.626137577352|-27.626137577352|-27.626137577352|-28.276263805294|-28.473625178761|-29.723472696351|-30.481636265701|-30.516312127134|-30.516312127134|-30.516312127134|-30.516312127134|-30.516312127134|-30.516312127134|-30.521373189552|-30.521373189552|-31.087637385906|-31.195913022022||-31.195913022022|-31.195913022022|-31.195913022022|||-31.4944615475|-31.4944615475|-31.4944615475|-31.78149177811|-31.78149177811|-31.78149177811
09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH||-3.3882967491949||-3.3882967491949|-3.3882967491949|-3.4125269146128|-3.4125269146128|-3.506140970672|-3.5790454276014|-3.6078284060082|-3.6170059832146|-3.6170059832146|-3.6170059832146|-3.6616734566744|-3.7446370723574|-3.7857247520779|-3.7857247520779|-3.9197528113669|-3.9197528113669|-4.0546949265114|-4.0546949265114|-4.0766099931883|-4.0766099931883|-4.0766099931883|-4.0766099931883|-4.0766099931883|-4.0766099931883|-4.0890111528158|-4.2116790041128|-4.2169878598495|-4.2209421259876|-4.4021579405462|-4.4621198200291|-4.6434665678944|-4.7316294377608|-4.9929216377782|4.2327567363474|4.2327567363474|4.2327567363474|4.2327567363474|4.2327567363474|4.1563412640595|3.9293926260235|3.9293926260235|3.700558394238|3.700558394238|3.5826128920412|3.4358286151728|3.3408559734243|3.3408559734243|3.2078845296323|-3.5262834071734|-3.5262834071734|-3.5262834071734|-3.5262834071734|-3.5262834071734|-3.5262834071734|-3.5262834071734|-3.5764358573069|-3.6087844562651|-3.6206771744756|-3.6444543747403|-3.6742457844922|-3.7170127738526|-3.7674535633248||-3.7936040826553|-3.8010415708482|-3.8442035952607|-3.8963281931428|-3.8963281931428|-3.8963281931428|-3.9673666757508|-4.0672029303361|-4.1140712021511|-4.163450055511|-4.2129204860343|3.5818214561205|3.5818214561205|3.5818214561205|-3.6994142515447|-3.6994142515447|-3.6994142515447|-3.6994142515447|-3.6994142515447|-3.6994142515447|-3.7863355856235|-3.8113614079964|-3.8113614079964|-3.8113614079964|-3.8113614079964|-3.8113614079964|-3.8113614079964|-3.8113614079964|-3.8113614079964|-3.8113614079964|-3.8113614079964|3.3296587832775|3.3296587832775|3.3296587832775|3.3296587832775|3.3296587832775|3.3296587832775|3.3296587832775|3.2487235740385|3.2483933159956|3.2483933159956||3.2483933159956|-3.5114759627199|-3.5114759627199|-3.5114759627199|-3.5114759627199|-3.5625904868284|-3.6743195134445|-3.758902863004|-3.7683686054837|-3.8170976149916||-3.9242884304655|-3.9849473134823|-4.0788698744053|-4.0878942791909|-4.0878942791909|-4.1824658385349|-4.2870963405054|-4.3271539156615|-4.4424215626914|-4.5210456662928|-4.6253088109531|-4.8841134566773|-4.8985734668826|4.1655236319927|4.1655236319927|4.1655236319927||4.1655236319927|4.1655236319927|4.1655236319927|4.1655236319927|4.1655236319927|4.0844057485161|3.8722235543527|3.5485774789693|3.3840753010513|3.0791928295297|3.0096023881879|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.9468157259789|2.7798149683041|2.717196817992|2.717196817992|2.6975270901194|2.6975270901194||2.6975270901194|2.6975270901194|2.6975270901194|2.6975270901194|2.6975270901194|2.6975270901194|2.6975270901194|2.6975270901194|2.6975270901194|2.6975270901194|2.6975270901194|2.6975270901194|2.6975270901194|2.5647755766435|2.4238618980932|2.4238618980932|2.4238618980932|2.288405896457|2.2594856037387|2.1967622321721|2.1381859072764|2.1381859072764|2.1381859072764|2.0431713179951|-2.4399162413193|-2.4399162413193|-2.4399162413193|-2.4399162413193||-2.4399162413193|-2.4399162413193|-2.4399162413193|-2.4399162413193|-2.4399162413193|-2.4399162413193|-2.4838750979023|-2.4838750979023|-2.4838750979023|-2.4838750979023|-2.4838750979023|-2.4838750979023|-2.4838750979023|-2.4838750979023|-2.5797907666715|-2.6032979678055|-2.6032979678055|-2.6032979678055|-2.6032979678055|-2.6032979678055|-2.6068230004041|-2.6068230004041|-2.6068230004041|-2.6068230004041||-2.6068230004041|-2.6068230004041|-2.6068230004041|-2.6833101611367|-2.7196437554678|-2.7196437554678|-2.7196437554678|-2.7196437554678|-2.7196437554678||-2.7196437554678|-2.7196437554678|-2.7196437554678|-2.7196437554678||-2.7196437554678|2.2935502717118|2.2935502717118|2.2935502717118|2.2935502717118|2.2935502717118
09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM||-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.0343878373|-11.433604494622|-11.433604494622|-11.433604494622|-11.433604494622|-11.637338761809|-11.791487407158|-11.826296659192|-11.826296659192|-11.826296659192|-11.826296659192|-11.826296659192|-11.826296659192||-11.826296659192|-11.826296659192|-11.826296659192|-11.826296659192|-11.912551663408|-12.386168557283||10.783457843175|10.783457843175|10.783457843175|10.783457843175|10.783457843175|10.783457843175|10.783457843175|10.783457843175|10.783457843175|10.783457843175|10.619941553433|10.619941553433|10.619941553433|10.619941553433|10.619941553433|10.619941553433|10.619941553433|10.619941553433|10.288823852892|9.9764703754529|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6529287545177|9.6252206834124|9.6252206834124|9.2891344529574|9.0657049265377|8.5118940237355|-9.5830956504814|-9.5830956504814||-9.5830956504814|-9.5830956504814|-9.5830956504814|-9.5830956504814|-9.778440056694|-10.067710993966|-10.252729920056|-10.252729920056|-10.391922027432||-10.431477267832|-10.431477267832|-10.431477267832|-10.632196646367||-10.900551255145|-10.900551255145|-11.161723542653|-11.253054166088|-11.253054166088|-11.290943334216|-11.290943334216|-11.290943334216|-11.290943334216|-11.290943334216|-11.290943334216|-11.290943334216|-11.290943334216|-11.314937218157|-11.416596898467|10.069632845652|10.069632845652|10.069632845652|10.069632845652|10.069632845652|10.069632845652|10.069632845652|10.069632845652|10.069632845652|10.069632845652|10.069632845652|10.069632845652|10.069632845652|10.069632845652|10.069632845652|10.069632845652|10.069632845652|10.069632845652|10.069632845652||10.069632845652|10.069632845652|10.069632845652|10.069632845652|10.069632845652|10.069632845652|10.069632845652||10.027370379514|9.8470773941345|9.6189754015944|9.2266393245085|9.0490435031635|8.5822701881972|8.341411956002|8.3148304695641|8.3148304695641|8.3148304695641|8.1683550704538||8.1683550704538|8.1683550704538||8.0842836553321|-9.0145629800743|-9.0145629800743|-9.0145629800743|-9.093959110466|-9.1175416878311|-9.1175416878311|-9.1972687433658|-9.4414098737966|8.6408827278901||||8.6408827278901|8.6408827278901|8.6408827278901||8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.6408827278901|8.5343138348051|8.3992381770288|8.1324864183173|7.8722072480239|7.8024530806053|7.7193920256814|7.7076578275054|7.6180265399135|7.6180265399135|7.6180265399135|7.6180265399135|7.6180265399135|7.6180265399135||7.3533633519452|7.1398478138492|6.8831643647668|6.8035158654846|6.6733512106645|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.4278451484714|6.3531612072028|6.2785122299236|6.2594581868959|6.1827310750565|||-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134
09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM||2.2873910026457|2.2704344410263|2.2627049175194|2.2391165723725|2.2195356907564|2.2195356907564|2.2195356907564|2.1828173202627|2.1625748787051|2.1156388558421|2.0867611037855|2.0867611037855|2.0867611037855|2.0867611037855|2.0867611037855|2.0867611037855|2.0867611037855|2.0636234534189|2.0045816514675|1.9628683961965|1.9381871927157||1.9118746241348|1.9076384659627|1.9066915574269|1.9066915574269|1.9066915574269|1.9066915574269|1.9066915574269|1.8721815399098|-2.1246713136839|-2.1246713136839|-2.1246713136839|-2.1246713136839|-2.1246713136839|-2.1246713136839|-2.1246713136839|-2.1246713136839|-2.1246713136839|-2.1246713136839|-2.1246713136839|-2.1326700739589|-2.1326700739589|-2.1326700739589|-2.1326700739589|-2.1707445176141|-2.1719383831042|-2.2260426873651|1.9662479295274|1.9662479295274|1.9662479295274|1.9662479295274|1.9662479295274|1.9662479295274||-2.0163910837151|-2.0287678408598|-2.033630912831|-2.058286601178|-2.058286601178|-2.058286601178|-2.058286601178|-2.058286601178|-2.058286601178|-2.058286601178|-2.058286601178|-2.0714295306384|-2.1196793961375|-2.1196793961375|-2.1196793961375|-2.1196793961375|-2.1196793961375|-2.1196793961375|-2.1196793961375|-2.1196793961375|-2.1196793961375|-2.1196793961375|-2.1196793961375|-2.1196793961375|-2.1196793961375|-2.1196793961375|-2.1196793961375|-2.1196793961375|-2.1196793961375|-2.1413104719419|-2.266456028543|-2.3338401148961|-2.3537111624795|-2.4774567931579|2.3122229368524|2.3122229368524|2.3122229368524|2.3122229368524|2.3122229368524|2.3122229368524|2.3122229368524|2.3122229368524|-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5253524476468||-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5253524476468|-2.5385747422045|-2.5385747422045|-2.5385747422045|-2.5385747422045|-2.5385747422045||-2.5385747422045|-2.5385747422045|-2.5385747422045|-2.5385747422045|-2.5385747422045|-2.5385747422045|-2.5385747422045|-2.5385747422045|-2.5404867153035||-2.5404867153035|-2.5404867153035|-2.5544297011546|-2.592699663711|-2.6641108248768|2.3421658429521|2.3421658429521||2.3421658429521|2.3421658429521|2.3421658429521|2.3421658429521|2.3421658429521|2.2181678108985|2.2181678108985|2.1407419368751|2.0986547472829|2.0986547472829|2.0986547472829|2.0986547472829|2.0423942012649|2.0387713161951||1.983939167296|1.983939167296|1.983939167296|1.983939167296|1.983939167296|1.983939167296|1.983939167296|1.983939167296|1.983939167296|1.983939167296|1.983939167296|1.983939167296|1.983939167296|||1.983939167296|1.983939167296|1.9482656280588|1.9225174498106|1.9044639083572|1.8521821071514|-1.9849760090703|-1.9849760090703||-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9849760090703|-1.9900287424088|-1.9900287424088|-1.9900287424088|-2.0261430513594|-2.0468256089129|-2.0568217683032|-2.0568217683032|-2.1003575576891|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572||1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572||1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572||1.8519383967877|1.8519383967877|1.8519383967877|1.8416438486678|1.8416438486678|1.8416438486678|1.8400600944339|1.8400600944339|1.8400600944339|1.8368930799724|1.8368930799724|1.8368930799724|1.7693256915677|1.7137971315693|1.7137971315693|1.703107950192|1.6584666195981||1.6584666195981|1.6505618270318|1.6505618270318|1.6505618270318||1.6505618270318|1.6505618270318|1.6505618270318|1.6505618270318|1.6505618270318|1.5956242212632
09835|1058005|/equities/zhenro-properties-group|MSCI_EEM||-0.098795938388426|-0.098795938388426|-0.098795938388426|-0.099939933138775|-0.1013777041796|-0.10369744586318|-0.10921938620639|-0.11018820661783|-0.11398689403004|-0.11916282992385|-0.11916282992385|-0.12679203470904|-0.13243559729014|-0.14103955381948|-0.14648839021544|-0.14712673559144|-0.14712673559144|-0.14712673559144|-0.14764082000603|-0.14771202100041|-0.1555689114412|-0.1578073010039|-0.1578073010039|-0.16373033451169|-0.16831148583723|-0.16906831765652|-0.17190924140017|-0.18578804079802|-0.18859782339368|-0.19838647015928|-0.20350181615572|-0.20350181615572|-0.20861312712475|-0.2125145851213|-0.2276846653503||-0.2276846653503|-0.24159406774373|0.1358206475663|0.1358206475663|0.1358206475663|0.1358206475663|0.10246739231743||0.067852654315787|0.053780730408381|0.04731191815265|-0.060351636675835|-0.060351636675835|-0.060351636675835|-0.060351636675835|-0.060351636675835||-0.060351636675835|-0.060351636675835|-0.060351636675835|-0.060501819523773|-0.062002022285819|-0.064224467406736|-0.066586379187175||-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.066586379187175|-0.067926447629023|-0.067926447629023|-0.067926447629023|-0.067952404988754|-0.067952404988754|-0.068558228179201|-0.069905217593633|-0.069905217593633|-0.072339132475878|-0.072599037085995|-0.073171650279544|-0.073171650279544|-0.074746277634723|-0.075971952752894|-0.075971952752894|-0.075971952752894|-0.075971952752894|-0.075971952752894|-0.075971952752894|-0.076802171064882|-0.078169077475833|-0.08174341754501|-0.084492689469185|-0.086658538738583|-0.087788321825574||-0.087788321825574|-0.092375915086613|-0.094139905396813|-0.094988782923218|-0.095598649891213|-0.099236699463258|-0.099236699463258|-0.099236699463258|-0.099236699463258|-0.10376299947647|0.071438672823595|0.071438672823595|0.071438672823595|0.071438672823595||0.071438672823595|0.071438672823595|0.071438672823595|0.071438672823595|0.071438672823595|0.071438672823595|0.071438672823595|0.071438672823595|0.071438672823595|0.067119036650494|0.067119036650494|0.067119036650494|0.067119036650494|0.067119036650494|0.067119036650494|0.05979893070773|0.057332145806982||0.053813491857536|0.050126103169923|0.045306779493567|0.041690088058649|0.041690088058649|0.041690088058649|0.041690088058649|0.041690088058649|0.041690088058649||0.041690088058649|0.041690088058649|-0.053812013625005|-0.053812013625005|-0.053812013625005|-0.053812013625005|-0.055068903978113|-0.056687671694423|-0.057104971666493|-0.057104971666493|-0.057104971666493|-0.057104971666493|-0.060783300172793|-0.063259222230434|-0.067399136579831|-0.06827681723491|-0.069529797131324|-0.074033106981612||-0.077814563619205|-0.081738403971668|||-0.082209338093993|-0.082732598229909|-0.083756290706914|-0.083756290706914|-0.085895881010339|0.071341469260722|0.071341469260722|0.071341469260722|0.071341469260722|0.071341469260722|0.071341469260722|0.071341469260722|0.071341469260722|0.071341469260722|0.071341469260722|0.071341469260722|0.071341469260722|0.071341469260722|0.071341469260722|0.071341469260722|0.071341469260722|0.070236378994211|0.070236378994211|0.068318203601159|-0.086780033101371|-0.086780033101371|-0.086780033101371|-0.086780033101371|-0.086780033101371|-0.086780033101371|-0.086780033101371|-0.086780033101371|||-0.088200035017651|-0.089277815567041|-0.089367668718938|-0.089367668718938|-0.089686300623024|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.095617271166993|-0.096650953909075|-0.096650953909075|-0.097834391252104|-0.099871548216549|-0.10091282918608|-0.10229202864409|-0.10384818237431|-0.10384818237431|-0.10449798401205|-0.10483719800831|-0.10483719800831|-0.10483719800831|-0.10483719800831|-0.10627431405512||-0.10627431405512|-0.10747146215072|-0.10752384633412|||-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.10899267651609
09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM||4.0108930456484||-5.7804536924592|-5.7804536924592|4.3752008671412|4.3625120316224|3.9151468182357|3.5474462404022|3.4785403823597|3.029439062514|2.6947951942782|2.6947951942782|2.6598781336969|2.6598781336969|2.6598781336969|2.6598781336969|2.6598781336969|-3.5560252834235|-3.5560252834235|-3.5560252834235|-3.5560252834235|-3.6726392826409|-3.6901546541156|-3.7543386025894|-3.9142651606123|-3.9875168059181|-4.0041519242206|-4.1370800157034|-4.2517833731399|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.402410940826|-4.4059230104723|-4.4059230104723|-4.4059230104723|-4.6631876970562|-4.6631876970562|-4.8896529569926|-4.9346143420871|-5.2336938973197|-5.4615932036251|-5.8762147480481|-6.0947279761153|-6.0947279761153|-6.164641652937|-6.2635462134362|-6.2976069284016|-6.389841193682||-6.8187123081486|-6.8997801963268|-7.3036446774203|-7.7101607548085||-7.7957341391606|6.001185718045|6.001185718045|6.001185718045|6.001185718045|6.001185718045|6.001185718045|6.001185718045|6.001185718045|6.001185718045|6.001185718045|6.001185718045|6.001185718045||6.001185718045|6.001185718045|6.001185718045|6.001185718045||6.001185718045|||6.001185718045|6.001185718045|6.001185718045|6.001185718045|6.001185718045|6.001185718045|6.001185718045|5.8288174104529|5.473130273801|-6.4894558081984|-6.4894558081984|-6.4894558081984|-6.4940953663058|-6.73032836683||-6.8459537798321|-6.9085596992082|-7.0117830649026|-7.1442700376122|-7.293522277365|-7.4361360237442|-7.5374232050934|-7.5921146866523|-7.6465163227411|-7.8733512291745||-8.1126124736816|-8.4193361331836|-8.4193361331836|-8.5311294008825|-8.5311294008825|-8.5311294008825|-8.5311294008825|-8.5969688893597|-8.5969688893597|-8.5969688893597|-8.5969688893597|-8.6641321183621|-8.8312744683909|-8.8312744683909|-8.9707493170516|-8.9707493170516||-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516||-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-8.9707493170516|-9.0241330823938|-9.0241330823938|-9.0241330823938|-9.0241330823938|-9.0241330823938|-9.710542038816|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249||7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249||7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4933183619249|7.4224633446758|7.4224633446758||7.4224633446758|7.1729591942964|6.7771212102239|-8.67218676893||-8.67218676893|-8.7428724305631|-8.7428724305631|-9.0114140529104|-9.0782037331735|-9.12959640049
09837|50017|/equities/evergrande|MSCI_EEM||-0.16300000252329|-0.1630000025255|-0.16300000252796|-0.16300000253069|-0.16300000253372|-0.16300000253709|-0.16300000254083|-0.16300000254499|-0.16300000254961|-0.16300000255475|-0.16300000256045|-0.16300000256679|-0.16300000257383|-0.16300000258166|-0.16300000259035|-0.16300000260001|-0.16300000261075|-0.16300000262268|-0.16300000263593|-0.16300000265066|-0.16300000266702|-0.1630000026852|-0.1630000027054|-0.16300000272784|-0.16300000275278|-0.16300000278049|-0.16300000281128|-0.16300000284548|-0.16300000288349|-0.16300000292573|-0.16300000297265|-0.16300000302479|-0.16300000308272|-0.16300000314709|-0.16300000321861||-0.16300000329808|-0.16300000338638|-0.16300000348449|-0.1630000035935|-0.16300000371462|-0.1630000038492|-0.16300000399873||-0.16300000416488|-0.16300000434949|-0.16300000455461|-0.16300000478253|-0.16300000503576|-0.16300000531714|-0.16300000562977|-0.16300000597715||-0.16300000636312|-0.16300000679198|-0.16300000726849|-0.16300000779794|-0.16300000838622|-0.16300000903987|-0.16300000976614||-0.16300001057312|-0.16300001146975|-0.16300001246601|-0.16300001357297|-0.16300001480292|-0.16300001616954|-0.16300001768799|-0.16300001937517|-0.16300002124981|-0.16300002333275|-0.16300002564712|-0.16300002821864|-0.16300003107589|-0.16300003425062|-0.16300003777808|-0.16300004169749|-0.16300004605239|-0.16300005089117|-0.16300005626759|-0.16300006224139|-0.16300006887894|-0.163000076254|-0.16300008444851|-0.16300009355352|-0.1630001036702|-0.16300011491096|-0.16300012740069|-0.16300014127817|-0.16300015669758|-0.16300017383027|-0.16300019286659|-0.16300021401806|-0.16300023751968|-0.1630002636326|-0.16300029264696|-0.16300032488513|-0.16300036070533|-0.16300040050554|-0.163000444728|-0.16300049386407|-0.1630005484597|-0.16300060912151|-0.16300067652352|-0.16300075141465|-0.16300083462701|-0.16300092708518|-0.16300102981649|-0.16300114396239||-0.16300127079117|-0.16300141171203|-0.16300156829077|-0.16300174226714|-0.16300193557423|-0.16300215035988|-0.16300238901059|-0.16300265417806|-0.16300294880858|-0.16300327617582|-0.1630036399172|-0.16300404407429|-0.16300449313772|-0.16300499209709||-0.16300554649639|-0.16300616249561|-0.16300684693919|-0.16300760743206|-0.16300845242413|-0.16300939130421|-0.1630104345043|-0.16301159361551|-0.16301288151686|-0.16301431251835|-0.16301590252001|-0.16301766918853|-0.16301963215354|-0.16302181322578|-0.16302423663938|-0.16302692932115|-0.16302992118979||-0.16303324548828|-0.16303693915326|-0.16304104322547|-0.1630456033057|-0.16305067006151|-0.16305629979019|-0.16306255504428|-0.1630695053266|-0.16307722786251||-0.16308580845796|-0.16309534245292|-0.16310593578064|-0.16311770614478|-0.16313078432715|-0.1631453156409|-0.16316146154507|-0.16317940143859|-0.16319933465361|-0.1632214826703|-0.16324609157774|-0.16327343480822|-0.16330381617542|-0.16333757325009|-0.16337508111083|-0.16341675651166|-0.16346306251257|-0.1635145136247||-0.16357168152707|-0.16363520141859|||-0.16370577907583|-0.16378419869499|-0.16387133160517|-0.16396814594981|-0.16407571744386|-0.16419524132613|-0.16432804563977|-0.16447560598825|-0.16463956193101|-0.16482173520075|-0.1650241499449|-0.16524905521617|-0.16549894996204|-0.16577661079078|-0.16608512282271|-0.1664279139693|-0.16680879302106|-0.16723199196747|-0.16770221301903|-0.1682246808541|-0.16880520067085|-0.16945022268945|-0.17016691382124|-0.170963237301|-0.1718480411674|-0.17283115657451|-0.17392350702685|-0.17513722975168|-0.17648581055705|-0.17798423367412|-0.17964914824864|-0.18149905333145|||-0.18355450342345|-0.18583833685901|-0.18837592956519|-0.1911954770165|-0.19432830751796|-0.19780923029735|-0.20167692227446|-0.20597435780458|-0.21074928617138|-0.22337908366582|-0.22337908366582|-0.22337908366582|-0.22337908366582|-0.22337908366582|-0.22337908366582|-0.22781009717408|-0.22917788606687|-0.23053098449887|-0.23714553376902|-0.24266171246622|-0.24440190212433|-0.25077988473911|-0.25308876118548|-0.25954306132802|-0.26682562637339|-0.27269514438189|-0.27477238091801|-0.27724708851813|-0.28205232335062||-0.28665374878746|-0.28665374878746|-0.28665374878746|||-0.28665374878746|-0.28665374878746|-0.28665374878746|-0.29605972174916|-0.30385726738677|-0.30385726738677
09838|41432|/equities/colbun|MSCI_EEM||116.77305008384|116.77305008384|-121.62981472475|-121.62981472475|-121.62981472475|-121.62981472475|-121.62981472475|-121.62981472475|-121.62981472475|-121.62981472475|-121.62981472475|-121.67868148467|-122.09575940924|-122.86862417677|-123.30080317071|-123.30080317071|-123.30080317071|-123.30080317071|-123.30080317071|-123.30080317071|||-123.30080317071|-123.35050985977|-123.35050985977|-123.35050985977|-123.35050985977|-123.35050985977|-123.35050985977|-123.35050985977|-123.35050985977|-123.35050985977|-123.35050985977|118.13086841331|118.13086841331|118.13086841331|118.13086841331|118.13086841331|118.13086841331|118.13086841331|118.13086841331|118.13086841331|118.13086841331|118.13086841331|118.13086841331|118.13086841331|118.13086841331|118.13086841331|118.13086841331|118.13086841331||||118.13086841331|117.74207462455|117.36452785228|116.79114104084|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207||-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|-123.95448433207|118.54227395083|118.54227395083|118.54227395083|118.54227395083|118.54227395083|118.54227395083|118.54227395083|118.54227395083|118.54227395083|118.54227395083|118.54227395083|118.54227395083|118.54227395083||118.54227395083|118.54227395083|118.54227395083|118.54227395083|118.54227395083|118.54227395083|-125.19956938495|-125.19956938495|-125.19956938495|-125.19956938495|-125.19956938495|-125.19956938495|-125.19956938495|-125.19956938495|-125.19956938495|-125.19956938495|-125.19956938495||-125.19956938495|-125.19956938495|-125.19956938495|-125.19956938495|-126.261746372|-127.0019384636|-127.53162679874|-127.53162679874|-127.53162679874|-127.53162679874|-127.53162679874|-127.53162679874|-127.53162679874|-127.53162679874|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799||-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799||-128.14646600799|-128.14646600799|-128.14646600799|-128.14646600799|-128.24991165988|-128.24991165988|-128.24991165988|-128.24991165988|-128.24991165988|-128.24991165988|-129.16080535112|-129.7699359519|-129.7699359519|-129.7699359519|-129.7699359519|-130.05159034803|-130.5339876819|-131.10665455663|-131.42017428967|-131.48130276571|-131.93144536427|-132.44928671111||-132.44928671111|-132.44928671111|-132.64733018097|-132.64733018097|-133.33203261888|-133.92442029243|-133.92442029243|-134.21595346493|-134.21595346493|-134.78994753143|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.68358021662|127.56597689146|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.26193598491|-138.26771183789|-138.50579008328|-139.13198952395|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083||129.52186787083|129.52186787083|129.52186787083|129.52186787083||129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083
09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH||-0.43391550741481|-0.43654769982387|-0.43654769982387|-0.43654769982387|-0.43654769982387|-0.43654769982387|-0.44377599086277|-0.44377599086277|-0.44377599086277|-0.44435305060565|-0.44435305060565|-0.45261451504428|-0.45790500830499|-0.46938748427378|-0.46938748427378|-0.46938748427378|-0.46938748427378|-0.46938748427378|-0.47876386916358|-0.48949242712194|-0.48949242712194|-0.49054714906142|-0.49866350014923|-0.50323722781868|-0.5083191474514|-0.51146572720527|-0.51607303698327|-0.52369226768575|-0.53104698442709|-0.54505219319673|-0.54589777515519|-0.54589777515519|-0.55127530380739|-0.5630836634134|-0.58342629321138||-0.59602921315608|-0.60652745499093|0.48851276969471|0.48851276969471|0.44612528919686|0.44385840678791|0.44385840678791||0.40123155475302|0.3941461765175|0.37405130028778|-0.4256681277609|-0.4256681277609|-0.4256681277609|-0.4256681277609|-0.4256681277609||-0.4256681277609|-0.4256681277609|-0.4256681277609|-0.42567053943211|-0.42567053943211|-0.43130059936901|-0.4338171032938||-0.4338171032938|-0.4338171032938|-0.4338171032938|-0.4338171032938|-0.4338171032938|-0.4338171032938|-0.4338171032938|-0.43479677514596|-0.43542811570544|0.4036980768189|0.4036980768189|0.4036980768189|0.4036980768189|0.4036980768189|0.4036980768189|0.4036980768189|0.4036980768189|0.4036980768189|0.4036980768189|0.4036980768189|0.4036980768189|0.4036980768189|-0.44518168267551|-0.44518168267551|-0.44518168267551|-0.44518168267551|-0.44518168267551|-0.44518168267551|-0.44518168267551|-0.44518168267551|-0.44518168267551|-0.44518168267551|-0.44518168267551|-0.44518168267551|-0.44518168267551|-0.44518168267551|-0.44518168267551|-0.44518168267551|-0.45186853405439|-0.45374281866245|-0.45832535473166|-0.45885846383849|-0.45885846383849|-0.4661467324311|-0.4661467324311|-0.4661467324311|-0.46655191929411|-0.47055816711401||-0.47055816711401|-0.47055816711401|-0.47088565758028|-0.47088565758028|-0.47088565758028|-0.47737296843041|-0.48402551008054|-0.48892037107851|-0.48892037107851|-0.49491151487723|-0.49918089869453|-0.49918089869453|-0.50408988929274|-0.51176654339369||-0.53307393955452|-0.55202660977026|-0.55947400098797|-0.56441554996433|-0.56684017976202|-0.56684017976202|-0.56926684799103|-0.58140762285291|-0.59100846102832|-0.59945383889806|-0.6155042523955|-0.62139362701825|-0.62552586763663|-0.62552586763663|-0.62552586763663|-0.62552586763663|-0.62552586763663||-0.62714415479918|-0.62714415479918|-0.62714415479918|-0.62714415479918|-0.62714415479918|-0.63804833191437|-0.63804833191437|-0.68227591335555|-0.71225101881314||-0.75542555700334|-0.75542555700334|-0.75542555700334|-0.75542555700334|-0.75542555700334|-0.75542555700334|-0.75542555700334|-0.75542555700334|-0.75542555700334|-0.75542555700334|-0.75542555700334|-0.79080323355885|-0.79080323355885|-0.79080323355885|-0.82302864082914|-0.82302864082914|-0.86058740028917|0.67818496127229||0.67818496127229|0.67818496127229|||0.67818496127229|0.67818496127229|0.67818496127229|0.67818496127229|0.67818496127229|0.67818496127229|0.66742776388704|0.61880860124229|0.56923179929123|0.53247974321429|0.52009847447686|0.52009847447686|0.50844276597557|0.46898749846879|0.46898749846879|0.46898749846879|0.46898749846879|0.46898749846879|0.46898749846879|0.46898749846879|0.46898749846879|0.46898749846879|0.46898749846879|0.46898749846879|0.45054165940222|0.42199071823156|0.39471189874848|0.37297765951638|0.37297765951638|0.37029909480044|-0.45829167349707|-0.45829167349707|||-0.45829167349707|-0.45829167349707|-0.45829167349707|-0.45829167349707|-0.45829167349707|-0.469212983864|-0.47134775620638|-0.47538639055291|-0.49255773470177|-0.49255773470177|-0.49255773470177|-0.49255773470177|-0.49255773470177|-0.49255773470177|-0.49423081229542|-0.50970090043119|-0.51577879501241|-0.53197643506149|-0.55497381640385|-0.56163756497381|-0.57431951769721|-0.5834105744244|-0.58346986357092|-0.58346986357092|-0.59746651057533|-0.61385167311885|-0.6184588569091|-0.6184588569091|-0.62913178634714||-0.62913178634714|-0.62913178634714|-0.62913178634714|||-0.63287354579922|-0.63287354579922|-0.63287354579922|-0.63287354579922|-0.63287354579922|-0.63287354579922
09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM||-1576.2129045986|-1576.2129045986|-1576.2129045986|-1576.2129045986|-1576.2129045986|-1576.2129045986|-1576.2129045986|-1576.2129045986|-1576.2129045986|-1576.2129045986|-1576.2129045986|-1576.2129045986|-1576.2129045986|-1576.2129045986|-1588.6183689404|1488.3043812203|1488.3043812203|1488.3043812203|1488.3043812203|1488.3043812203|||1488.3043812203|1487.0382067812|1483.5339094167|1483.5339094167|1483.5339094167|1472.0432448923|1455.5702870222|1450.4882071819|1450.4882071819|1450.4882071819|1450.4882071819|1450.4882071819|1450.4882071819|1450.4882071819|1450.4882071819|1450.4882071819|1450.4882071819|1450.4882071819|1450.4882071819|1450.4882071819|1450.4882071819|1450.4882071819|1450.4882071819|1450.4882071819|1450.4882071819|1440.2868778801|1431.585409016|1420.4060222248||||1418.362667899|1418.362667899|1418.362667899|1418.362667899|1418.362667899|1418.362667899|1418.362667899|||||||||||1418.362667899|1408.664065949|1403.5129927484|1403.5129927484|1403.5129927484|1403.5129927484||1403.5129927484|1403.5129927484|1403.5129927484|1403.5129927484|1403.5129927484|-1496.9122455265|-1496.9122455265|-1496.9122455265|-1496.9122455265|-1496.9122455265|-1496.9122455265|-1496.9122455265|-1496.9122455265|-1496.9122455265|-1496.9122455265|-1496.9122455265|-1496.9122455265|-1496.9122455265|-1496.9122455265|-1496.9122455265|-1496.9122455265||-1496.9122455265|-1496.9122455265|-1496.9122455265|-1496.9122455265|-1513.146522295|-1513.146522295|-1513.146522295|-1513.146522295|-1513.146522295|-1513.146522295|-1513.146522295|-1513.146522295|-1513.146522295|-1513.146522295|-1515.4808554025|-1515.4808554025|-1548.4009558726||-1557.1177409544|-1565.2872923144|-1565.2872923144|-1576.9136825412|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054||-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054||-1582.6824217054||-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1582.6824217054|-1608.2860308988|-1619.0993082162|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339||1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1479.2929611339|1453.5199703788|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1406.2033928952|1406.2033928952|1406.2033928952|1390.8593471405|1378.6048545702|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009||1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009||1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009
09841|1123579|/equities/up-fintech-holding|MSCI_EEM||-6.7626031304166||-6.7626031304166|-6.7626031304166|-6.8201144696126|-6.8423493174326|-7.0448325240624|-7.2048114637959|-7.2048114637959|-7.2048114637959|-7.2958072932151|-7.3161859812104|-7.7815956077933|-8.0628839026954|-8.2953291319111|-8.2953291319111|-8.2953291319111|-8.2953291319111|-8.5406024754591|-8.5406024754591|-8.5406024754591|-8.6294973265176|-8.6294973265176|-8.8461487690942|-8.8461487690942|-8.8461487690942|-8.9101650626943|-9.2045776481413|-10.008475369324|-10.491083588986|-10.499856404792|-10.499856404792|-10.926674439008|-10.926674439008|-11.990193607073|-12.062596667526|-12.062596667526|-12.426029722688|9.4755280783182|9.4755280783182|8.1125869011886|6.4962804847302|6.4962804847302|4.7716726785834|4.6830807533457|4.110089973895|4.0006553379345|3.6577537373319|3.6577537373319|-3.8716587384368|-3.8716587384368|-3.8716587384368|-3.8716587384368|-3.8716587384368|-3.8716587384368|-3.9290653157924|-3.9616758251439|-3.9616758251439|-3.9616758251439|-3.9616758251439|-3.9616758251439|-4.0615842634054|-4.1005520264734|-4.1005520264734||-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.1005520264734|-4.3039466452189|-4.475496326507|-4.5212183467411|-4.5212183467411|-4.6031755920132|-4.6031755920132|-4.6107506217647|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382||4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382||4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|4.0435817389382|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953||3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.9299961081953|3.7641625660229|3.6746250277943|3.6015279167435|3.5217386468923|3.5217386468923|3.5217386468923|3.5217386468923|3.5217386468923|3.5217386468923|3.4651650173439|3.4471279363912|3.2112532568289|3.1554978968568|3.1554978968568|3.0769421526533|-3.5146207837924|-3.5146207837924|-3.5146207837924|-3.5146207837924|-3.5146207837924|-3.5923564333236|-3.5961499310467|-3.5961499310467|-3.7340554105941|-3.8022837757738|-3.8992042011322|-3.9009141072126|-3.9009141072126|-3.9009141072126|-3.9009141072126|-3.9222271747172|-3.9222271747172|-4.0284746959011|-4.1754112181241||-4.1754112181241|-4.1754112181241|-4.2979569233319|-4.4166187883374|-4.5079096821675|-4.7653942138762|-5.0448267626333|4.1788145572775|4.1788145572775|4.1788145572775|4.1788145572775|4.1788145572775|3.9792382751166|3.7824870783156|3.7175956948231|3.7175956948231|3.7175956948231|3.7132658599267|3.7132658599267|3.7132658599267|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793||-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.0863015741793|-4.220612761123||-4.3890142139936|-4.480015919953|-4.5048563727068|-4.5793405383082|-4.639273791658|-4.639273791658|-4.639273791658|-4.639273791658|-4.639273791658||-4.639273791658|-4.639273791658|-4.639273791658|-4.6671588631166||-4.6671588631166|-4.7112876013134|-4.7343642264841|-4.8059928277684|-4.8059928277684|-4.8639066901162
09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|26.187894700033|25.161851264568|25.161851264568|25.161851264568|25.161851264568|25.045390713581|25.025433024178|24.958259220929||23.973622132243|23.825211290593|23.825211290593|23.778284784299|23.778284784299|23.72698375488|23.552844877607|23.552844877607|23.552844877607|23.552844877607|23.060336137023|23.060336137023|23.060336137023|22.988150729301||22.517387329283|22.517387329283|22.517387329283|22.517387329283|22.517387329283|22.517387329283|22.517387329283|22.517387329283|22.517387329283|22.517387329283|22.032651939594|20.964057859009|20.363953731927|20.317767262283|20.317767262283|20.317767262283|20.317767262283|20.317767262283|20.317767262283|20.317767262283|20.317767262283|20.317767262283|20.317767262283|20.317767262283|20.100118127495|20.100118127495|20.100118127495|20.100118127495|20.100118127495|20.100118127495|20.100118127495|20.053813717683|20.053813717683|20.053813717683|20.053813717683||19.713125835878|19.211250237869|18.953611087188|18.610679837714|18.334645506022|17.437383170788|16.994548955783|16.994548955783|16.994548955783||16.994548955783|16.994548955783|16.994548955783|16.994548955783|16.994548955783|16.994548955783|16.994548955783|16.994548955783||16.994548955783|16.994548955783|16.994548955783|16.994548955783|16.994548955783||||||16.994548955783|16.994548955783|16.994548955783|16.994548955783|16.994548955783|16.994548955783|16.994548955783|16.994548955783|16.665647160399|16.665647160399|16.476936273429|-19.584102507645|-19.584102507645|-19.584102507645|-19.584102507645|-19.584102507645|-19.584102507645|-19.584102507645|-19.584102507645|-19.584102507645|-19.584102507645|-19.584102507645|-19.584102507645|-19.584102507645|-19.584102507645|-19.584102507645|-19.584102507645|-19.584102507645|||-19.584102507645|-19.584102507645|-20.197631483968|-20.197631483968|-20.871565089913||-20.871565089913|-21.644496637684|-21.935070998251|-22.233574996705|-22.233574996705|-22.233574996705|-22.233574996705|-22.326055663008|||||-22.326055663008|-22.630788076536|-22.630788076536|-22.788954563291|-22.884113819553|-22.884113819553|-22.884113819553|-23.323987465383|-23.629379675655|-23.789965478089|-23.789965478089|-23.789965478089|-23.789965478089|-24.186221665691|-24.186221665691|-24.693549441575|-26.206192781011|-26.206192781011|-27.336705302648|-27.336705302648|-27.336705302648|-27.336705302648|-27.336705302648|-27.336705302648|-27.336705302648|-27.336705302648|-27.336705302648|-27.336705302648|-27.336705302648|-27.336705302648|-27.336705302648|-27.336705302648|-27.336705302648|-27.336705302648|-27.438778876654|-27.444821251091|-27.796360745095|-28.002776850223|-28.224643999852|-28.224643999852|-28.596342411877|-28.836623969934|-28.836623969934|-28.868007145337|-28.868007145337|23.28469794946|23.28469794946|23.28469794946|23.28469794946|23.28469794946|23.28469794946|23.28469794946||23.28469794946|23.28469794946|23.28469794946|22.52275799333|22.13984133357|22.13984133357|21.944474396377|20.577709287702|20.406100346284|20.406100346284|20.406100346284|20.406100346284|20.406100346284||20.406100346284|20.406100346284|19.113706881953||18.735369559958|18.735369559958|18.735369559958|18.735369559958|18.735369559958|18.735369559958|18.735369559958|18.735369559958|18.735369559958|18.735369559958|18.735369559958
09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH||-3.1473387334179|-3.1473387334179|-3.1473387334179|-3.1473387334179|-3.1473387334179|-3.2137096826049|-3.2713442051645|-3.2770490739341|-3.2822767069599|-3.3075296140005|-3.3313944914079|-3.3313944914079|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.3377520088746|-3.419169002594|-3.4531694189873|-3.4531694189873|-3.4531694189873|-3.4531694189873|-3.4531694189873|-3.4531694189873|-3.5307437994046|-3.6263821100707||-3.8165356158675|-3.8817062642244|2.9383255917757|2.9383255917757|2.7129706556045|2.7129706556045|2.7129706556045||2.4966340654915|2.4145932853029|2.2139926685013|-2.4903404147488|-2.4903404147488|-2.4903404147488|-2.4903404147488|-2.4903404147488||-2.4903404147488|-2.4903404147488|-2.5114893550191|-2.5177659717438|-2.5375177559188|-2.5590343103647|-2.5590343103647||-2.5850381305748|-2.6055979387554|-2.6445532658136|-2.6525010150205|-2.6525010150205|-2.6525010150205|-2.6833423143208|-2.6833423143208|-2.6833423143208|-2.6833423143208|2.2825427422802|2.2825427422802|2.2825427422802|2.2825427422802|2.2825427422802|2.2825427422802|2.2825427422802|2.2825427422802|2.2825427422802|2.2825427422802|2.2825427422802|2.2825427422802|2.1947363479883|2.1947363479883|2.1947363479883|2.1947363479883|2.1947363479883|2.1708472579534|2.1708472579534|2.1118689163634|2.1118689163634|2.1118689163634|2.1112286021331|2.1112286021331|2.1112286021331|2.1112286021331|2.1112286021331|2.1112286021331|2.1112286021331|2.1112286021331|2.0810922371935|2.0810922371935|2.0810922371935|2.0810922371935|2.0810922371935|2.0810922371935|2.0810922371935|-2.3382863507386||-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.3382863507386|-2.4519849205145||-2.486094345001|-2.5056603896923|-2.5590670758162|-2.5684078858599|-2.5976754345612|-2.6051949569601|-2.6207721971823|-2.6691914425242|-2.7259770128889|-2.7259770128889|-2.7472009572632|2.3800148851866|2.3800148851866|2.3800148851866|2.3800148851866|2.3800148851866|2.3710060363927||2.3710060363927|2.2888955149296|2.2582173119257|2.1873923516068|2.1873923516068|2.1873923516068|2.1873923516068|2.1873923516068|2.1176580826213||-2.4942322010958|-2.4942322010958|-2.4942322010958|-2.4942322010958|-2.4942322010958|-2.4942322010958|-2.5191468922257|-2.5346076718039|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623||2.2671465881623|2.2671465881623|||2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2671465881623|2.2201629620963|2.2001811246269|-2.5512493273503|-2.5512493273503|-2.5512493273503|-2.5512493273503|-2.5512493273503|-2.5512493273503|||-2.5512493273503|-2.5512493273503|-2.5512493273503|-2.5512493273503|-2.5512493273503|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.689437596478|-2.689437596478|-2.7532638890632|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895||-2.7606723045895|-2.7606723045895|-2.7606723045895|||-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895
09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||0.8698637938772|0.85345978607452|0.85189976151029|0.84899465549747|0.84899465549747|0.84899465549747|0.84899465549747|0.84899465549747|0.83554962728597|0.83033292000137|0.83016176002782|0.83016176002782|0.83016176002782|0.816568600663|0.79785400576994|0.79318532520314|0.79318532520314|0.79318532520314|0.79318532520314|0.79318532520314|0.7914016334336|0.7914016334336|0.78377959773729|0.77096247214091|0.77096247214091|0.76606941375481|0.76535489993345|0.76344988563603|0.74383318997032|0.73148132006997|0.72025703104199|0.71321855690082|0.71321855690082|0.71024283994128|0.69860313257564|-0.72348373440327|-0.72348373440327|-0.73470417225164|0.71567389744542|0.71567389744542|-0.72460934698245|-0.72460934698245|-0.72460934698245|-0.72460934698245|-0.72460934698245|-0.73012149532262|0.71190291251861|0.71190291251861|0.71190291251861|0.71190291251861|0.70159110038112|0.70159110038112|0.70159110038112|0.70159110038112|0.69149008623572|0.6863273184433|0.6863273184433|0.6863273184433|0.67091924403932|0.66824360528286|0.65754946421386|0.65754946421386|0.65754946421386|0.65754946421386|0.65754946421386|0.65754946421386|0.65754946421386|0.65033274172413|0.64786971143735|0.64279169266318|0.64279169266318|0.64279169266318|0.64279169266318|0.64279169266318|0.64279169266318|0.64279169266318|0.64279169266318|0.64279169266318|0.64279169266318|0.58532409342234|-0.7290843032896|0.71048500639266|0.71048500639266|0.71048500639266|0.71048500639266|0.70949705697141|0.70949705697141|0.70949705697141|0.70949705697141|0.70949705697141|0.70949705697141|0.70949705697141|0.70949705697141|0.70721858196594|0.70721858196594|-0.72700123565709|-0.72700123565709|-0.72700123565709|0.71049358035494|0.71049358035494|0.71049358035494|0.71049358035494|0.71049358035494|0.70888175330084|0.70640842852335||0.70640842852335|0.70640842852335|-0.71565732097912|-0.71755463228696|-0.71755463228696|-0.71755463228696|-0.71756070571998|-0.71867856403037|0.70956303215589|0.70956303215589|0.70956303215589|0.70643583610428|0.70643583610428|0.70424176531529|0.70424176531529|0.69363928238871|-0.71809659085774|-0.72149621206416|-0.72499579144731|-0.72593910850711|-0.72593910850711|||-0.72593910850711|-0.72593910850711|-0.72593910850711|-0.72593910850711|-0.72593910850711|-0.72593910850711|-0.72593910850711|-0.74076570578887|-0.74362855827891|-0.75486505336323|0.74078388779793|0.74078388779793|0.73828257785209|0.73828257785209|-0.74903386922078|-0.74903386922078|-0.75059318643363|-0.755659091269|-0.75739898923925|-0.7593322092062|-0.76481356154611|-0.77118173054777|-0.77409081118993|0.75365328767059|0.75365328767059|0.74933699080412|-0.76669333848963|-0.76669333848963|-0.76669333848963|-0.76669333848963|-0.78077036444358|-0.78974484408356|-0.79360538284488|-0.79817264787034|-0.80380297161556|0.78028401530196|0.78028401530196|0.78028401530196|0.77684794440358|0.77684794440358|0.77684794440358|0.77684794440358|0.77684794440358|0.76871994219984|-0.79007554415697|-0.79007554415697|-0.79007554415697|-0.80077227550075|-0.80077227550075|-0.8053025293938|-0.81061395214572|-0.8145710374092|-0.82702337648857|-0.83503892272899|-0.83503892272899|-0.83503892272899|-0.8397654675796|-0.84057274387439|-0.84896971038271|0.82670034908268|0.82424945733474|0.82424945733474|0.82424945733474||0.80583268295313|0.7956474345104|0.7918304846437|||0.7819820128648|0.7819820128648|0.7819820128648|0.7819820128648|0.7819820128648|0.7819820128648
09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM||-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.5682697036734|-8.638077521641|-8.7578638928014|-8.8020708976937|-8.8539676068837|-8.9441832040604|-8.9441832040604|-8.9441832040604|-8.9441832040604|-8.9441832040604|-8.9441832040604|-8.9441832040604|-8.9441832040604|-9.1685366072981|7.8900377514061|7.8900377514061|7.8900377514061|7.8900377514061||7.6136940095694|7.6136940095694|7.6136940095694|7.6136940095694|7.6136940095694|7.6136940095694|7.6136940095694|7.6136940095694|7.6136940095694|7.5013266243175|7.2620295592629|6.9982649672276|6.9982649672276|6.9982649672276||6.9982649672276|6.9982649672276|6.9982649672276|6.9982649672276|6.9982649672276|6.9982649672276|6.9678823297103|6.9678823297103|6.9678823297103|6.9678823297103|6.9678823297103|6.9678823297103|6.9678823297103|6.6843134898697|6.4614592413941|6.4332881350031|6.4158754501862|6.2559729322374|-6.9759693544651|-6.9759693544651|-6.9759693544651|-6.9759693544651|-6.9759693544651|-6.9759693544651|-6.9759693544651|-6.9759693544651|-6.9759693544651|-6.9759693544651|-6.9759693544651|6.3161572318666|6.3161572318666|6.3161572318666|6.3161572318666|6.3161572318666|6.3161572318666||6.3161572318666|6.3161572318666|6.3161572318666|6.3161572318666|6.2951745304126|6.1222098069302|6.1222098069302|6.1222098069302|6.1222098069302||6.1222098069302|6.093036587458|6.093036587458|5.9555933306283|5.9555933306283|5.9555933306283|5.9555933306283|5.9555933306283||5.7317704701497|-6.21736375148|-6.21736375148|-6.21736375148|-6.21736375148||||||-6.21736375148|-6.2415761412212|-6.2415761412212|-6.2415761412212|-6.376751363391|-6.5052790245683|-6.5086431593002|-6.5625228345027|-6.5625228345027|-6.6344696878979|-6.7144108480424|-6.8447666926407|-6.8447666926407|-6.9594055803561|-6.9594055803561|-6.9594055803561|-6.9594055803561|-6.9594055803561|-6.9594055803561|-6.9594055803561|-6.9594055803561|-6.9594055803561|-6.9594055803561|-6.9594055803561|-7.2124433206006|-7.2124433206006|-7.2124433206006|-7.2124433206006|||-7.2124433206006|-7.2124433206006|-7.4066036196201|-7.5240041118694|-7.7116713371357||-7.8468568420499|-8.3237297905914|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|||||6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.9692623600457|6.4422647601714|6.4422647601714|6.4422647601714|6.4422647601714|6.4422647601714|6.3012959030417|6.3012959030417|6.3012959030417|6.0214397142494|5.2688220022082|5.2279295389508|5.2279295389508|5.2279295389508|5.2279295389508|5.217567484155|5.217567484155|5.0734080126712|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|5.4159027756663|5.4159027756663|5.4159027756663||5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663||5.4159027756663|5.4159027756663|5.4159027756663||5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4016567057428
09846|104183|/equities/habib-bank-ltd|MSCI_EEM||154.49370528758|154.49370528758|142.68967725502|133.42978222855|133.42978222855|127.39105730282|127.39105730282|127.39105730282|127.39105730282|123.7261739332|-135.24466324614|-135.24466324614|-135.24466324614|-137.21629080029|-139.88199206692|-140.50888200713|129.3916682988|129.3916682988|129.3916682988|129.3916682988|129.3916682988|129.3916682988|129.3916682988|129.3916682988|128.68185719181|127.8836239796|127.8836239796|127.8836239796|127.8836239796|127.8836239796|127.8836239796|127.8836239796|127.8836239796|127.8836239796|127.8836239796|127.8836239796|127.8836239796|127.8836239796|121.21236302909|118.83577207851|118.83577207851|118.83577207851|118.83577207851|118.83577207851|118.83577207851|118.83577207851|118.83577207851|117.33142020225|116.34157230589|116.15897594263|114.18180836808|-124.91245824971|-124.91245824971||-124.91245824971|-125.96495884964|-126.22328471154|-128.0042971828|-128.0042971828|-128.0042971828|-128.86143782165|-129.55326570434|-130.67687425401|-130.67687425401|-136.90819559921|-136.95576870032|-137.48529404609|-137.86255273784|-139.34283500209|-142.59037415732|-143.72264371701|-144.74681818031|-146.75924303292|-147.09115035372|-147.09115035372|-147.09115035372|-147.09115035372||-147.09115035372|-147.09115035372|-147.09115035372|-147.09115035372|-147.09115035372|-147.09115035372|-147.09115035372|-147.09115035372|-147.09115035372|-149.09683871089|133.06158821952|133.06158821952|133.06158821952|133.06158821952|133.06158821952|133.06158821952|133.06158821952|133.06158821952|133.06158821952|||133.06158821952|126.74471644846|126.74471644846|126.74471644846|126.74471644846|126.15468660424|121.22132350152|118.96983878044|118.96983878044|116.31082415794|116.31082415794|116.31082415794|116.31082415794|116.31082415794|116.31082415794|116.31082415794|113.71258200777|106.09953180035||||102.89820836958|-112.65352079985|-112.65352079985|-113.30779926111|-113.62199795831|-114.18111136875|-115.69178796831|-116.51087852124|109.58794038744|109.58794038744|109.58794038744|109.58794038744|109.58794038744||109.58794038744|109.58794038744|109.58794038744|109.58794038744|109.58794038744|109.58794038744|109.58794038744|109.13746601319|109.13746601319|109.13746601319|109.13746601319|109.13746601319|109.13746601319|109.13746601319|109.13746601319|109.13746601319|109.13746601319|109.13746601319||109.13746601319|109.13746601319|109.13746601319|109.13746601319|107.45051613092|106.91034805857|106.91034805857|106.91034805857|106.91034805857|106.91034805857|105.64038841022|-111.21432150036||||-111.21432150036|-111.21432150036||-111.21432150036|-111.21432150036|-111.21432150036|-111.21432150036|-111.21432150036|-111.21432150036|-111.21432150036|-111.21432150036|-111.72424611151|-113.00416341424|-114.71962828769|-115.65236044077|-116.06180476147|-116.06180476147|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556|-117.23994200556||-119.38842568316|-119.38842568316||-119.38842568316|-119.38842568316|-119.5310324024|-120.53336994636|-120.81707607362|-123.31321228033|-123.31321228033|-123.31321228033|-123.31321228033|-123.31321228033|-123.7032847935|-123.7032847935|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-129.32150221084||112.4586465623|112.4586465623|112.4586465623|112.4586465623|112.4586465623|112.4586465623
09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH||2.3752819678027||2.2917244854722|-2.8683618237405|-2.9260686426063|-2.9635205962811|-2.9816895832126|-3.0336291335621|-3.0336291335621|-3.0790325030793|-3.1253137572065|-3.1600708280951|-3.2367453746167|-3.3097171178755|-3.5005190760225|-3.5919651414917|-3.5919651414917|-3.5919651414917|-3.6502370823948|-3.6502370823948|-3.6502370823948|-3.6828013024937|-3.6828013024937|-3.6828013024937|-3.6828013024937|-3.6828013024937|-3.6828013024937|-3.8058902380876|-3.9177206325448|-3.9177206325448|-3.9587045598811|-3.9587045598811|-4.1474494590567|-4.2993384085547|3.3944621583523|3.3944621583523|3.3944621583523|3.3944621583523|3.3944621583523|3.3944621583523|3.3944621583523|3.3944621583523|3.3944621583523|3.3944621583523|3.3944621583523|3.1630135400098|2.9916816666172|-3.1717311557443|-3.1717311557443|-3.1717311557443|-3.1717311557443|-3.1717311557443|-3.1717311557443|-3.2440223453848|-3.2440223453848|-3.3264136842455|-3.4212931186585|-3.5003255771959|-3.5809174298539|-3.6865748166259|-3.8167496786311|-3.9285561060813|-3.9285561060813|-3.9285561060813||-3.9285561060813|-3.9285561060813|-3.9285561060813|-4.4361733833847|-4.7393593037456|-4.8626215153635|-4.9032456621462|-4.9032456621462|-4.9032456621462|-4.9032456621462|-4.9032456621462|-4.9032456621462|-4.9032456621462|-4.9032456621462|-4.9032456621462|-4.9032456621462|-4.9032456621462|-4.9032456621462|-4.9032456621462|-4.9032456621462|-4.9032456621462|-5.3152728329029|4.6885497055366|4.6885497055366|4.6885497055366|4.6885497055366|4.6885497055366|4.6885497055366|4.6885497055366|4.6885497055366|4.6885497055366|4.6885497055366|4.6885497055366|4.6885497055366|4.6885497055366|4.6885497055366|4.6885497055366|4.6885497055366|4.6885497055366|4.6885497055366|4.6885497055366||4.6885497055366|-5.6455889210133|-5.6455889210133|-5.6455889210133|-5.6455889210133|-5.6455889210133|-5.6455889210133|-5.6455889210133|-5.6455889210133|-5.8662100881369||-5.883553360983|-5.883553360983|-5.883553360983|-5.883553360983|-5.883553360983|-6.0717257648533|-6.2502009239269|-6.3214732636426|-6.5238370088972|-6.5720410245698|-6.7986566113147|-7.0407294748793|-7.0588661033323|-7.3331845687949|-7.4060385411672|-7.7149242257989||-7.7149242257989|-7.9546380413811|-8.5179311846407|7.0796527981866|7.0796527981866|6.891559375669|6.6819537234097|6.6819537234097|6.6819537234097|6.5088374693956|6.3259303657839|6.1560338700953|6.0451013938803|6.0451013938803|6.0451013938803|5.8453903878418|5.69154458186|-7.0286724177814|-7.0286724177814|-7.0286724177814|-7.0286724177814|-7.0286724177814|-7.0286724177814|-7.0286724177814|-7.0286724177814|-7.0286724177814|-7.0286724177814|-7.0286724177814|-7.1218584210582|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716||6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.2131201873716|6.0906894615951|5.7283546319342|5.1079497459571|4.8899442225739|4.3879938423683|4.2499929865256|4.0642929177671|4.0642929177671||4.0642929177671|4.0642929177671|4.0642929177671|3.7706031381189|3.7578926151659|3.4223367012168|3.4223367012168|3.4210246684405|3.4210246684405|3.0775773262815|3.0320526069885|-3.9323213605063|-3.9323213605063|-3.9323213605063|-3.9329470896827|-3.9329470896827|-3.9329470896827|-3.9329470896827|-3.9329470896827|-3.9329470896827|-4.0190720659698|-4.0190720659698|-4.0190720659698|-4.2109135634595||-4.4076816513465|-4.4532867338216|-4.4532867338216|-4.4532867338216|-4.4532867338216|-4.4532867338216|-4.4532867338216|-4.4532867338216|-4.4532867338216||-4.6643755917271|-4.6643755917271|-4.6643755917271|-4.6643755917271||-4.6643755917271|-4.8466672769873|-5.0168526958193|3.5497942783589|3.5497942783589|3.5497942783589
09848|100103|/equities/kaisa-group|MSCI_EEM||-0.25626470557215|-0.26314087567222|-0.26314087567222|-0.26314087567222|-0.27304541796989|-0.27943935775698|-0.30309928715164|-0.31877697904832|-0.33164109593108|-0.34976787871205|-0.3530198650899|-0.36052207260689|-0.36669120092481|-0.38993466285963|-0.40881630709987|-0.41121577900026|-0.41121577900026|-0.41121577900026|-0.41890835150492|-0.41890835150492|-0.42962040983318|-0.44044901547593|-0.44044901547593|-0.44044901547593|-0.44044901547593|-0.44044901547593|-0.44044901547593|-0.46411001977834|-0.49095557792885|-0.51717286158384|-0.5438031940414|-0.54865319832056|-0.54865319832056|-0.54865319832056|-0.58128133861984||-0.59531259369811|-0.60756953206284|0.31782215266077|0.31782215266077|0.31782215266077|0.31782215266077|0.31782215266077||0.23980238899752|0.13600266410426|0.090058512803747|0.088898354318221|0.086109280085654|0.082511247575165|0.082511247575165|0.082511247575165||-0.10943194988715|-0.10943194988715|-0.11213203634066|-0.11213203634066|-0.11325781878214|-0.11473090917844|-0.1147625600268||-0.1147625600268|-0.1147625600268|-0.11956950870042|-0.12165395472285|-0.12165395472285|-0.12165395472285|-0.12165395472285|-0.12789328359163|-0.12960364752452|-0.13300405493423|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.13651132902573|-0.1437348092438|-0.14526089472254|-0.1470121063036|-0.15134678654011|-0.1578865433356|-0.1578865433356||-0.1578865433356|-0.16337393330433|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122||0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12829950703122|0.12199944123005|0.11466605066564||0.10346228131879|0.09490253140782|0.085169479226122|0.078942770263055|0.078942770263055|0.078942770263055|0.078942770263055|0.078942770263055|0.077599135284818||0.077599135284818|0.077599135284818|-0.097022516685608|-0.097022516685608|-0.097022516685608|-0.097022516685608|-0.097022516685608|-0.099191686381769|-0.10382409586384|-0.10569344012687|-0.10910382575735|-0.11155980501952|-0.11289978081851|-0.11311086617541|-0.11684540717284|-0.11966156403202|-0.12323507048442|-0.1319834123911||-0.13226152721143|-0.13226152721143|||-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13226152721143|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13506693439353|-0.13949328203281|||-0.13949328203281|-0.13949328203281|-0.13949328203281|-0.13949328203281|-0.13949328203281|-0.14249254006236|-0.14499170858098|-0.14904634575527|-0.15641057016132|-0.15641057016132|-0.15641057016132|-0.15641057016132|-0.15641057016132|-0.15641057016132|-0.15767841051218|-0.1725597626596|-0.1725597626596|-0.17345529992043|-0.18539477524557|-0.18732753078583|-0.19062611250582|-0.19062611250582|-0.19062611250582|-0.19062611250582|-0.19062611250582|-0.19464951659798|-0.19464951659798|-0.19516612485117|-0.19740934397644||-0.19740934397644|-0.19740934397644|-0.19740934397644|||-0.19933868921178|-0.19933868921178|-0.20132076879759|-0.20474530414762|-0.20547320198009|-0.20547320198009
09849|104238|/equities/mcb-bank|MSCI_EEM||244.57626159452|244.57626159452|244.57626159452|241.03082256286|241.03082256286|-263.8850401423|-263.8850401423|-264.30977374722|-264.30977374722|-264.30977374722|-264.30977374722|-264.30977374722|-264.30977374722|-265.27530470612|-267.5484559589|-267.5484559589|-267.5484559589|-267.5484559589|-267.5484559589|-271.48580936223|-271.48580936223|-271.48580936223|244.84632191361|-263.40816717101|-263.40816717101|-263.40816717101|-263.40816717101|-263.40816717101|242.31742576199|242.31742576199|242.31742576199|242.31742576199|242.31742576199|242.31742576199|242.31742576199|238.19249837876|238.19249837876|233.10777322981|229.52641002043|226.81434643384|224.77204908393|224.28120312065|224.28120312065|224.28120312065|224.28120312065|224.28120312065|224.28120312065|219.19832728748|219.19832728748|219.19832728748|214.73425508478|208.69305828918|-224.98311965106||-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-224.98311965106|-226.36735669373|-227.05873172811|-229.09359050383|-229.63146270487|-229.63146270487|-230.19884897573|-231.84316281592|-233.38129201769|-237.31254668632|-237.66948325569||-237.66948325569|-237.66948325569|-237.66948325569|-237.66948325569|-237.66948325569|-238.24608789477|-239.31139186625|-239.31139186625|-239.31139186625|-239.31139186625|-239.31139186625|-239.31139186625|-239.31139186625|-239.31139186625|-239.31139186625|-239.31139186625|-239.31139186625|-239.31139186625|-239.31139186625|||-239.31139186625|-239.31139186625|-240.87377467425|-244.73474879035|-247.32249614672|223.9624294834|223.9624294834|223.9624294834|223.9624294834|223.9624294834|223.9624294834|223.9624294834|223.9624294834|223.9624294834|223.9624294834|223.9624294834|223.9624294834|208.57047744114||||200.33164485647|187.9057189486|-214.21856111098|-214.21856111098|-216.110510291|-216.110510291|201.09674919964|201.09674919964|201.09674919964|201.09674919964|201.09674919964|201.09674919964|201.09674919964||201.09674919964|201.09674919964|201.09674919964|201.09674919964|201.09674919964|201.09674919964|201.09674919964|200.235282992|200.13022380712|200.13022380712|200.13022380712|200.13022380712|200.13022380712|200.13022380712|200.13022380712|200.13022380712|200.13022380712|200.13022380712||200.13022380712|200.13022380712|200.13022380712|199.71525145506|199.32528041177|198.67942357216|198.67942357216|198.67942357216|198.67942357216|198.67942357216|198.67942357216|198.67942357216||||198.67942357216|196.44547277196||193.8292256783|193.8292256783|193.35525909514|191.63695373635|188.85495164771|-201.63073265895|-201.63073265895|-201.63073265895|-201.63073265895|-201.63073265895|-201.63073265895|-201.63073265895|-201.63073265895|-201.63073265895|-202.28359045303|-204.48509867232|190.4511479647|190.4511479647|190.4511479647|190.4511479647|190.4511479647|190.4511479647|188.76127171858|187.34086021168|186.4692851568|184.05310011183|180.47604424614|180.47604424614|180.40005553716|176.86117281906|174.95446079855|174.95446079855|-187.42269579486|-187.42269579486|-187.42269579486|-187.42269579486|-187.42269579486|-187.42269579486|-187.42269579486|-187.42269579486||-187.42269579486|-187.42269579486||-187.42269579486|-187.42269579486|-187.42269579486|-187.42269579486|-187.42269579486|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475||-190.9442011254|-193.37966605215|-193.49685574669|-200.12928412908|175.19912829369|175.19912829369
09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM||-2.9839235000044||-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-2.9839235000044|-3.0729149902563|-3.1415722861003|-3.3604193340858|-3.3604193340858|-3.3604193340858|-3.3604193340858|-3.3604193340858|-3.3604193340858|-3.3604193340858|-3.4461350116121|-3.4461350116121|-3.5189278691993|-3.5288086301735|-3.5601957838539|-3.5601957838539|-3.580638837913|-3.580638837913|-3.580638837913|-3.7329820130703|-3.824402183784|-3.8518206873889|-3.8518206873889|-3.8518206873889|-3.9792451637051|-4.0855502306379|-4.4695002435486|2.6992341024736|2.6992341024736|2.6992341024736|2.6992341024736|2.6992341024736|2.0414893558937|2.0414893558937|2.0414893558937|2.0414893558937|2.0414893558937|1.3707604729817|1.0983116056837|1.0932134277751|1.0932134277751|1.0932134277751|0.97579275315887|-1.3140584233875|-1.3140584233875|-1.3140584233875|-1.3140584233875|-1.3140584233875|-1.3140584233875|-1.3140584233875|-1.3140584233875|-1.3605554711518|-1.3605554711518|-1.5027060389185|-1.5057845115291|-1.5430055517751||-1.5430055517751|-1.5450062573837|-1.5700069137069|-1.6010354434618|-1.6185171841658|-1.6294135450298|-1.6327706441806|-1.649745091854|-1.6763300585883|-1.6763300585883|-1.6763300585883|-1.6763300585883|-1.6763300585883|-1.6763300585883|-1.6763300585883|-1.6763300585883|-1.6763300585883|-1.6778049888602|-1.6778049888602|-1.7046277326998|-1.7508196944061|-1.7903552048806|-1.8620613607437|-1.8806237680681|-1.8929153132182|-1.9127336991873|-1.9180751180451|-1.9180751180451|-1.9180751180451|-1.9180751180451|-1.9180751180451|-1.9180751180451|-1.9180751180451|-1.9180751180451|-1.9180751180451|-1.9180751180451|-1.9180751180451|-1.9180751180451|-1.9180751180451|-1.9180751180451|-1.9180751180451||-1.9180751180451|-1.9180751180451|-1.9250810374204|-1.9250810374204|-1.9900011673441|-2.0666678829183|-2.1135198852739|-2.1276644896956|-2.1276644896956|-2.1276644896956||-2.1276644896956|-2.1340715831619|-2.2073017497969|-2.2116194127166|-2.2116194127166|-2.2723549668617|-2.3094529669749|-2.3094529669749|-2.3349477164466|-2.3638307708854|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473||1.9322563941473||1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.9322563941473|1.7152848834455|-2.1437735960119|-2.1437735960119|-2.1437735960119|-2.1437735960119|-2.1437735960119|-2.1441928794244|-2.2112258027928|-2.2112258027928|-2.2363620147592|-2.2504022039181|-2.2648913901389|-2.3098793009189|-2.3198658801082|-2.3737398161892|-2.4619332302945|-2.4918701239579|-2.547077888488|-2.6000865766728|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138||-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138||-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6170691775138|-2.6578545754546|-2.7059494594064|-2.7399938613537|-2.8349710603956|-2.8416344744633|-2.8502832659319|-2.8502832659319|-2.8887315969206|-2.8887315969206|-3.0135684521703|-3.0700761777061|-3.1211956719445|-3.1757728898842|-3.1946990835431|-3.1946990835431|-3.1946990835431|-3.2281224226955|-3.2281224226955|-3.2757396664154|-3.2757396664154||-3.2757396664154|-3.2757396664154|-3.2757396664154|-3.2757396664154|-3.2757396664154|-3.2757396664154|-3.2757396664154|-3.2757396664154|-3.2757396664154||-3.2757396664154|-3.2757396664154|-3.2757396664154|-3.2757396664154||-3.2757396664154|-3.2757396664154|-3.2757396664154|-3.2757396664154|-3.2897107828471|2.7128398641749
09851|104232|/equities/lucky-cement-l|MSCI_EEM||-1070.5146030995|-1070.5146030995|-1070.5146030995|-1070.5146030995|965.2881936294|965.2881936294|965.2881936294|965.2881936294|965.2881936294|965.2881936294|952.25965470541|945.90071497216|922.87774296161|922.87774296161|922.87774296161|922.87774296161|922.87774296161|905.19749217957|881.10832464396|848.81758904125|847.28629589403|847.28629589403|847.28629589403|847.28629589403|847.14643499945|838.44827548767|-905.57453785289|-905.57453785289|-905.57453785289|-905.57453785289|-907.18895319158|-916.49662333787|-918.68737635414|-918.70976985875|-918.70976985875|-932.04974496567|865.39292104029|865.39292104029|865.39292104029|865.39292104029|854.78325862115|837.98139846795|833.10222277221|833.10222277221|832.60385093321|832.60385093321|832.60385093321|825.81196871502|825.81196871502|825.81196871502|825.81196871502|825.81196871502|825.81196871502||825.81196871502|825.81196871502|825.81196871502|825.81196871502|815.27244361751|-870.87874687245|-870.87874687245|-870.87874687245|-870.87874687245|-870.87874687245|-879.96234347558|-879.96234347558|-884.17537336588|-885.49486404261|-898.55596601522|-907.03054112368|-912.54375858766|-912.54375858766|-912.54375858766|-913.79807811823|-925.63547484551|-925.63547484551|-925.63547484551||-925.63547484551|-925.63547484551|-925.63547484551|-925.63547484551|-925.63547484551|-937.17943114345|-938.06342799009|-938.06342799009|-938.06342799009|-944.5398833679|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|||883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871|883.11215952871||||880.12462169856|858.10549957454|858.10549957454|858.10549957454|858.10549957454|858.10549957454|858.10549957454|853.12167053421|846.71073405168|839.81820578513|839.81820578513|833.90023014212|831.69634487188||831.69634487188|828.10001900985|828.10001900985|828.10001900985|828.10001900985|828.10001900985|828.10001900985|828.10001900985|827.71334577483|810.07038419426|805.13376021584|794.47386003858|794.47386003858|794.47386003858|794.47386003858|791.30985669434|789.18500763781|789.18500763781||789.18500763781|789.18500763781|789.18500763781|789.18500763781|783.32334833021|763.03151035171|749.5871199459|749.5871199459|749.5871199459|749.5871199459|748.13569967948|745.17150265153||||745.17150265153|736.91621375888||736.91621375888|719.27802844411|717.06406841332|717.06406841332|717.06406841332|714.61672613416|704.96877279999|704.96877279999|704.96877279999|704.96877279999|704.96877279999|704.96877279999|704.96877279999|704.96877279999|704.96877279999|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-773.34466526494|-779.38686765549|-782.64672547371|-782.64672547371|-782.64672547371|-789.78972806761|-789.78972806761||-789.78972806761|-789.78972806761||-789.78972806761|-789.78972806761|-789.78972806761|-789.78972806761|-796.61248471814|-799.83025628812|-799.83025628812|-799.83025628812|-799.83025628812|-806.82306037221|-810.42340909412|-816.55935564495|-827.25147724656|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-835.12528837538||747.20589195387|747.20589195387|747.20589195387|747.20589195387|747.20589195387|747.20589195387
09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM||-0.33473278261039|-0.33473278261039|-0.34042531805804|-0.34597258057385|-0.35830288061597|-0.38366987284796|-0.39407762583512|-0.41036402844078|-0.42123780937865|-0.42526424032532|-0.42584916730813|-0.44788796956994|-0.45515329534983|-0.47852282978789|-0.47852282978789|-0.47852282978789|-0.47852282978789|-0.47852282978789|-0.47852282978789|-0.47852282978789|-0.4947475791827|-0.51888621359568|-0.5265402369974|-0.54102569964005|-0.54102569964005|-0.54102569964005|-0.57113967335305|-0.61654408050998|-0.63838230485634|-0.67181365649917|-0.68757073427812|-0.71523420711052|-0.71523420711052|-0.71523420711052|0.37613447788636||0.37613447788636|0.37613447788636|0.37613447788636|0.37613447788636|0.37613447788636|0.37613447788636|0.27570497529683||0.2048534878916|0.2048534878916|0.2048534878916|0.2048534878916|0.2048534878916|0.14089275828406|-0.13835983681821|-0.13835983681821||-0.13835983681821|-0.13835983681821|-0.13835983681821|-0.14012204436949|-0.14446893903935|-0.14890993315671|0.12094150573149||0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|0.12094150573149|-0.15145388394446|-0.15178476333566|-0.15178476333566|-0.15178476333566|-0.15178476333566|-0.15178476333566|-0.15178476333566|-0.15178476333566|-0.15178476333566|-0.15178476333566|-0.15178476333566|-0.15640094195555|-0.15640094195555|-0.16222338108307|-0.16222338108307|-0.16585931461261|-0.16962145496525|-0.17294926611347|-0.17294926611347|-0.17294926611347|-0.17294926611347|-0.17294926611347|-0.17294926611347|-0.17294926611347|-0.17294926611347|-0.17294926611347|-0.1762274884241|-0.1762274884241|-0.18136387904013|-0.18651542966592|-0.18946158394799|-0.19032911101591||-0.19032911101591|-0.19331012378811|-0.19811126740847|-0.19811126740847|-0.20195696753565|-0.20556328475811|-0.21451476746508|-0.21830218167227|-0.21830218167227|-0.22128020261307|-0.22329862706154|-0.22329862706154|-0.22329862706154|-0.22894292399055||-0.23184311812756|-0.23184311812756|-0.23990276818205|-0.23990276818205|-0.23990276818205|-0.25322529993377|-0.25636144917233|-0.27456827424216|-0.28376330251002|0.19823126499307|0.19823126499307|0.19823126499307|0.19823126499307|0.19823126499307|0.19823126499307|0.19823126499307|0.19823126499307||0.17720142094572|0.15500158251745|0.11116842380743|0.10528931722431|0.10528931722431|0.10528931722431|0.10528931722431|0.096735293384504|0.096735293384504||0.096735293384504|0.096735293384504|-0.12162288260858|-0.12162288260858|-0.12252542398484|-0.12625047174992|-0.1302351530062|-0.1302351530062|-0.13059461317315|-0.13510512535058|-0.13578347543636|-0.14714830387807|-0.14952876667704|-0.14952876667704|-0.15203196790512|-0.15692440309122|-0.15863823021998|-0.16526470113187||-0.1709052225328|-0.1797835865922|||-0.18237626913249|-0.18237626913249|-0.18237626913249|-0.18237626913249|-0.18237626913249|-0.18237626913249|-0.18237626913249|-0.1843625264373|-0.18560253460477|-0.18560253460477|-0.18560253460477|-0.18560253460477|-0.18560253460477|-0.18560253460477|-0.18739201179711|-0.18739201179711|-0.19560223460824|-0.19661359837354|-0.19979287822711|-0.20310320197066|-0.20589244132263|-0.20802347301295|-0.20802347301295|-0.20802347301295|-0.20802347301295|-0.20802347301295|-0.20802347301295|-0.20802347301295|-0.20802347301295|-0.20802347301295|-0.20802347301295|-0.20802347301295|||-0.20997052655011|-0.21318947706388|-0.21815496554823|-0.21831803174509|-0.21831803174509|-0.21831803174509|-0.21831803174509|-0.21831803174509|-0.22235383456316|-0.22235383456316|-0.22235383456316|-0.22235383456316|-0.22235383456316|-0.22235383456316|-0.22235383456316|-0.23050426101648|-0.2356281469243|-0.2356281469243|-0.2356281469243|-0.2356281469243|-0.2356281469243|-0.2356281469243|-0.2356281469243|-0.2356281469243|-0.23747572661299|-0.24664286773463|-0.24664286773463|-0.24901337156899|-0.24901337156899||-0.24901337156899|-0.24901337156899|-0.24901337156899|||-0.25329262989768|0.18925367420874|0.18925367420874|0.18925367420874|0.18925367420874|0.18925367420874
09853|49997|/equities/brilliance-chi|MSCI_EEM||2.5825532980475|2.5825532980475|2.5825532980475|2.5825532980475|2.5611226765425|2.5611226765425|2.5611226765425|2.5568030242689|2.4797812572859|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782||2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782|2.4707360103782||2.4707360103782|2.4463733517524|-2.9546317518662|-2.9546317518662|-2.9546317518662|-3.0451464720248|-3.0644464166401|-3.0644464166401||-3.0644464166401|-3.0782737501725|-3.1086374397923|-3.2640415425488|-3.3767127323359|-3.5307919899854|-3.6264354167418||-3.699087650972|-3.699087650972|-3.699087650972|-3.699087650972|-3.699087650972|-3.699087650972|-3.8412085853213|-3.9313427565488|-3.9459363617271|-4.0799293824666|3.648209064806|3.648209064806|3.648209064806|3.648209064806|3.648209064806|3.648209064806|3.648209064806|3.648209064806|3.648209064806|3.648209064806|3.648209064806|3.648209064806|-4.1876118949481|-4.1876118949481|-4.1876118949481|-4.1876118949481|-4.1876118949481|-4.1876118949481|-4.1876118949481|-4.1876118949481|-4.1876118949481|-4.1876118949481|-4.1876118949481|-4.1876118949481|-4.1876118949481|-4.1876118949481|-4.1876118949481|-4.1876118949481|-4.2551243626882|-4.2961240942817|-4.2961240942817|-4.2961240942817|-4.3108939721679|-4.3108939721679|3.7879347827235|3.7879347827235|3.7879347827235|3.7879347827235||3.7879347827235|3.7879347827235|3.7879347827235|3.7879347827235|3.7879347827235|3.7879347827235|3.7879347827235|3.7879347827235|3.7693794438622|3.7693794438622|3.0967746917165|3.0673932834639|3.0504552836964|3.0067189662268||2.9786967087858|2.9786967087858|2.9786967087858|2.9786967087858|2.9786967087858|2.9786967087858|2.9786967087858|2.9786967087858|2.9786967087858|2.9700482740527|2.9376655849564|2.9376655849564|2.9079384972374|2.8881527333857|2.8881527333857|2.8881527333857|2.8881527333857||2.8881527333857|2.8881527333857|2.8881527333857|2.8881527333857|2.8881527333857|2.8881527333857|2.8881527333857|2.8881527333857|2.8881527333857||2.8429034583438|2.8194378076514|2.7722404730011|2.5932760017508|2.5932760017508|2.5350555333157|2.5314913729452|2.5314913729452|2.5314913729452|2.5314913729452|2.5314913729452|2.5314913729452|2.4746528179141|2.4403619535204|2.4261335540078|2.3808093654074|2.3443388924508|2.2656207995844||2.2421760511875|2.2384797282219|||1.9737065754146|1.9737065754146|1.9737065754146|1.9267251581848|1.8710511890716|1.7938695073029|1.7938695073029|1.7938695073029|1.7938695073029|1.7629309164044|1.6673557942175|-1.812544441379|-1.812544441379|-1.812544441379|-1.812544441379|-1.812544441379|-1.812544441379|-1.812544441379|-1.812544441379|-1.812544441379|-1.812544441379|-1.812544441379|-1.812544441379|-1.812544441379|-1.812544441379|-1.812544441379|-1.812544441379|-1.812544441379|-1.812544441379|-1.812544441379|-1.812544441379|-1.812544441379|||-1.8179699184242|-1.819630049107|-1.819630049107|-1.8226791481227|1.6304107826265|1.6304107826265|1.6304107826265|1.6304107826265|1.6304107826265|1.6304107826265|1.6304107826265|1.6304107826265|1.6304107826265|1.6304107826265|1.6304107826265|1.6304107826265|1.6304107826265|1.6304107826265|1.6304107826265|1.6264511591099|1.5871644167133|1.5871644167133|1.5267485940928|1.5183064822447|1.5183064822447|1.5183064822447|1.5183064822447|1.5183064822447|1.5183064822447||1.5183064822447|1.5183064822447|1.5183064822447|||1.5183064822447|1.5183064822447|1.5183064822447|1.5183064822447|1.5183064822447|1.5183064822447
09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP||-3236.4141069923|-3236.4141069923|-3349.3490077693|-3392.8367829529|-3392.8367829529|-3392.8367829529|-3392.8367829529|-3392.8367829529|-3392.8367829529|-3458.7075366143|-3526.0639295715|-3550.6265884127|-3631.5295426808|3015.2921225229|3015.2921225229|3015.2921225229|2939.9134280364|2939.9134280364|2939.9134280364|2939.9134280364|2939.9134280364||2939.9134280364|2939.9134280364|2939.9134280364|2939.9134280364|2939.9134280364|2939.9134280364|2834.9038089294|2779.3056363914|2779.3056363914|2779.3056363914|2740.0618182127|2723.2861953243|2723.2861953243|2655.5957725826||2594.5508584251|2584.8158745989|2584.8158745989|2410.6287495543|||2409.8439637233|2409.8439637233|2409.8439637233|2330.9377374704|-2509.2126697897|-2509.2126697897|-2512.2310893079|-2512.2310893079|-2512.2310893079|-2512.2310893079||-2512.2310893079|-2512.2310893079|-2512.2310893079|-2512.2310893079|-2593.3123214533|-2635.6248016147|-2704.5831129053|2310.4521449893|2310.4521449893|2310.4521449893|2310.4521449893|2310.4521449893|2250.3523084007|2250.3523084007|2250.3523084007|2250.3523084007|2250.3523084007|2250.3523084007|2250.3523084007|2250.3523084007|2188.4470093341|2077.9966770378|2005.5518633754|1950.0576259726|-2371.6869177437|-2371.6869177437|-2371.6869177437|-2371.6869177437|-2371.6869177437|-2371.6869177437|-2371.6869177437|-2554.9299086041|-2658.1850723507|-2658.1850723507|-2691.3167470564|-2708.4774655017|-2708.4774655017|||-2851.5771179033|-2851.5771179033|-2910.4802738127|2486.5598357353|2486.5598357353|2486.5598357353|2486.5598357353|2486.5598357353|2486.5598357353|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2458.528430984|2438.3649233155|2350.6832481284|2330.2036090315|2284.1151211462|2120.1279123846|-2473.8730689265||-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265||-2473.8730689265|-2473.8730689265|-2473.8730689265|-2473.8730689265|-2474.2260110203|-2474.2260110203|-2545.8066789115|-2732.0102558923|-2732.0102558923|-2732.0102558923|-2732.0102558923|-2732.0102558923|-2732.0102558923|-2732.0102558923|-2754.7336176581|-2867.2040196201|-2867.6618940204|||-2867.6618940204|-2867.6618940204|-2867.6618940204|-2867.6618940204|-2867.6618940204|-2879.4419966779|-2879.4419966779|-2879.4419966779|-2879.4419966779|-2969.4654279975|-2969.4654279975|-3001.9060311083|-3044.5519449905|-3044.5519449905|-3044.5519449905|-3044.5519449905|-3070.54885937|-3070.54885937|-3070.54885937|-3070.54885937|-3070.54885937|-3070.54885937|-3070.54885937|-3070.54885937|-3070.54885937||-3118.3876215223|-3130.4306905803|-3245.2007673114|2764.3126427742|2764.3126427742|2764.3126427742|2764.3126427742|2764.3126427742|2764.3126427742||||||||2598.6807141935|2594.6452379928|2475.4391533253|2423.5435036948|2394.0682149003|2394.0682149003|2394.0682149003|2394.0682149003|2394.0682149003|2394.0682149003|2354.6396174642|2354.6396174642|2354.6396174642|2354.6396174642|2354.6396174642|2354.6396174642|2354.6396174642|2312.6551305157|-2609.8725338885|-2609.8725338885|-2609.8725338885|-2609.8725338885|-2645.8654881859|2346.5186971709|2346.5186971709||2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709
09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP||-713.88473444012|-713.88473444012|-713.88473444012|-713.88473444012|-713.88473444012|-713.88473444012|-713.88473444012|-713.88473444012|-713.88473444012|-713.88473444012|-725.64970493347|-732.82072737542|-732.82072737542|-732.82072737542|-732.82072737542|-732.82072737542|-732.82072737542|-732.82072737542|-732.82072737542|-742.30953996966|-742.30953996966||-786.66609872797|-786.66609872797|-793.71185528899|-793.71185528899|-793.71185528899|-793.71185528899|-793.71185528899|-793.71185528899|-793.71185528899|-795.12428365443|-796.31389769944|-796.31389769944|-796.31389769944|-796.31389769944||-796.31389769944|-796.31389769944|-796.31389769944|-796.31389769944|||-796.31389769944|-796.31389769944|-796.31389769944|-796.31389769944|-796.31389769944|-796.31389769944|-796.31389769944|-796.31389769944|-796.31389769944|-804.07099744382||-805.12162390462|-805.12162390462|-805.12162390462|-805.12162390462|-807.02402656068|-811.30447395632|-816.2880301184|-816.2880301184|-816.2880301184|728.02095047111|728.02095047111|726.1899449679|709.4118960035|709.4118960035|709.4118960035|709.4118960035|703.41592099198|703.41592099198|693.46213443553|692.5690382617|679.18782029078|670.81980032309|657.02200035898|-767.98957089418|-767.98957089418|-767.98957089418|-767.98957089418|-767.98957089418|-767.98957089418|-767.98957089418|-792.65507877131|-815.85814475127|-815.85814475127|-815.85814475127|-815.85814475127|-851.81869722379|-851.81869722379|||-875.90966358199|-893.89962620222|795.43472610545|795.43472610545|795.43472610545|795.43472610545|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|790.56142802174|783.24322210294|783.24322210294|783.24322210294|783.24322210294|737.99246900327|722.96446910935|722.96446910935||722.96446910935|722.96446910935|722.96446910935|722.96446910935|722.96446910935|722.96446910935|722.96446910935|722.96446910935|704.01607678816|-783.07274470597|-783.07274470597|-793.63638300664|-804.76264778515|-811.84738642795|-816.77487380883|-831.89960147807|-831.89960147807|-831.89960147807|-831.89960147807|-831.89960147807|-831.89960147807|-831.89960147807|-831.89960147807|-831.89960147807|-831.89960147807|-831.89960147807|-831.89960147807||-831.89960147807|-831.89960147807|-831.89960147807|-852.49955719786|-885.6167372813|-885.6167372813|-898.90748586811|-906.84165096457|-933.57611230194|-933.57611230194|-941.75123589104|-976.94581765672|-1002.7731307297|-1006.3331398156|-1006.3331398156|-1006.3331398156|-1006.3331398156|||-1006.3331398156|-1022.8145997951|-1042.3883948087|-1042.3883948087|-1054.7093275652|-1064.677030628|-1099.7522562534|-1114.780284726|-1126.2232986639|-1126.2232986639|-1126.2232986639|-1151.192554071|-1172.6198812239|-1172.6198812239|-1172.6198812239|-1172.6198812239|-1188.3633469989|-1188.3633469989|-1188.3633469989|-1188.3633469989|-1188.3633469989|-1188.3633469989|-1188.3633469989|-1188.3633469989|-1213.0148299988||-1271.8498111097|-1305.9442345664|1142.2089093638|1142.2089093638|1142.2089093638|1142.2089093638|1125.5974189677|1125.5974189677|1105.3860210752||||||||-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1214.0683364001|-1229.0849409249|-1229.0849409249|-1229.0849409249|-1229.0849409249|-1229.0849409249|-1229.0849409249|-1229.0849409249|-1229.0849409249|-1229.0849409249|1079.8413335961|1079.8413335961|1079.8413335961||1079.8413335961|1079.8413335961|1079.8413335961|1069.2730837825|1069.2730837825|1069.2730837825|1069.2730837825|1069.2730837825|1069.2730837825|1069.2730837825|1069.2730837825
09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP||-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.22484866914|-165.79610946807|-165.79610946807|-166.18038205934|-166.18038205934||-167.81153562149|-169.26281735721|-171.51424150802|-171.54360167557|-172.52066852842|-173.10267719557|-173.10267719557|-173.94741910619|-175.69157678466|-176.57397420518|-176.7210824502|-177.40957812098|-177.40957812098|-177.40957812098||-178.92730902331|-179.14145447035|-182.82383830039|-184.91537588932|||-185.33079756609|-185.33079756609|-185.33079756609|-185.33079756609|-185.33079756609|-185.33079756609|-189.97866396232|-194.67073773591|-195.60162320166|-195.60162320166||-195.60162320166|-195.60162320166|-195.60162320166|-195.60162320166|-201.27958133518|-202.50509037242|-204.06121152491|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-205.45532476929|-215.45036085477|-217.68327963617|-217.68327963617|-217.68327963617|-223.25919959574|-223.39911066194|||-234.33234517993|-237.73038353326|217.47954489787|217.47954489787|217.47954489787|217.47954489787|217.47954489787|213.61672209614|213.61672209614|211.74080232904|207.07311369894|206.10901522104|205.99285756617|205.99285756617|205.99285756617|205.99285756617|205.99285756617|205.99285756617|205.99285756617|205.96428618463|201.68254020515|201.64726689461|201.56106569905|201.56106569905|201.56106569905|201.17896188784|200.16405204321|200.16405204321|200.16405204321|200.16405204321|200.16405204321||200.16405204321|200.16405204321|200.16405204321|198.29339115912|197.18710128791|192.4578903199|192.39456834006|192.39456834006|192.39456834006|191.04952037784|-203.34068159258|-203.34068159258|-203.34068159258|-203.34068159258|-203.34068159258|-203.34068159258|-203.34068159258|-203.34068159258|-203.4618684362|-205.65207604022|-207.08103709221|-207.08103709221|-207.08103709221|-208.69568220121|-208.69568220121|-208.69568220121|-208.69568220121||-208.82800271754|-208.82800271754|-208.86444746393|-209.28216387371|-209.28216387371|-209.28216387371|-209.89684874856|-213.74649860952|-219.63499845502|-222.43209685805|-222.43209685805|-227.4245520645|-229.4469778574|-229.4469778574|-232.90676278692|-232.90676278692|-233.50751420769|||-234.50834911965|-236.03705457739|-238.7356161971|212.47068832002|212.47068832002|212.47068832002|212.47068832002|212.47068832002|212.47068832002|212.47068832002|212.47068832002|201.76073400062|201.76073400062|201.76073400062|201.76073400062|201.76073400062|196.39846913665|196.39846913665|196.39846913665|188.19274348517|185.07527053907|183.11141171008|-195.16336087489|-195.16336087489|-195.16336087489||-195.16336087489|-195.16336087489|-195.16336087489|-195.16336087489|-195.16336087489|-195.16336087489|-195.16336087489|-195.16336087489|-200.29262319432||||||||187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797||187.89606269797|187.89606269797|187.89606269797|187.89606269797|185.37539575977|185.37539575977|185.37539575977|185.37539575977|185.37539575977|185.37539575977|183.02821751085
09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP||-2403.1716144036|-2403.1716144036|-2491.8573493374|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2171.4555941535|2149.1173268372|2017.0748075969|1939.5275639966|1911.4195155518|-2124.3525163899||-2124.3525163899|-2124.3525163899|-2140.9175812846|-2140.9175812846|-2140.9175812846|-2140.9175812846|-2140.9175812846|-2140.9175812846|-2140.9175812846|-2140.9175812846|-2140.9175812846|-2140.9175812846|-2140.9175812846|-2140.9175812846||-2140.9175812846|-2140.9175812846|-2185.4639792052|-2232.1821991168|||-2294.9246656854|-2354.3607396504|-2404.2897107227|-2450.0441230252|-2515.8823589169|-2560.7026210188|-2651.891801132|-2655.3385475061|-2655.3385475061|-2655.3385475061||-2656.6575941261|-2656.6575941261|-2656.6575941261|-2656.6575941261|-2704.619549029|2323.577294189|2323.577294189|2323.577294189|2323.577294189|2323.577294189|2323.577294189|2323.577294189|2313.8608570234|2313.8608570234|2267.7686653271|2267.7686653271|2267.7686653271|2203.9096281412|2157.4192940015|2157.4192940015|-2499.9278436058|-2499.9278436058|-2499.9278436058|-2499.9278436058|-2499.9278436058|-2499.9278436058|-2499.9278436058|-2499.9278436058|-2499.9278436058|-2499.9278436058|-2559.9198262287|-2838.2442513652|-2924.4399881553|-2924.4399881553|-2924.4399881553|-3024.9333201726|2623.4350360151|||2623.4350360151|2623.4350360151|2623.4350360151|2623.4350360151|2623.4350360151|2623.4350360151|2574.0944844613|2547.8827605125|2518.7586227917|-2802.0114913694|-2802.0114913694|-2802.0114913694|-2803.4868790877|-2803.4868790877|-2803.4868790877|-2803.4868790877|-2808.0409767641|-2817.5455297379|-2830.6061441532|-2943.4512712813|-2948.2791903126|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676||-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3035.703871676|-3133.0043018622|-3191.9492242913|-3266.3324714348|-3328.1471904831|-3408.9044061347|-3408.9044061347|-3408.9044061347||-3408.9044061347|-3408.9044061347|-3408.9044061347|-3408.9044061347|-3408.9044061347|-3408.9044061347|-3408.9044061347|-3408.9044061347|-3408.9044061347|-3408.9044061347|-3408.9044061347|-3408.9044061347|-3574.8937845941|-3647.6597606601|-3722.6972353828|-3722.6972353828|-3855.6103224682|||-3855.6103224682|-3855.6103224682|-3855.6103224682|-3855.6103224682|-3855.6103224682|-3892.3448027425|-4076.1193716108|-4076.1193716108|-4076.1193716108|-4076.1193716108|-4076.1193716108|-4115.7508537161|-4115.7508537161|-4115.7508537161|-4115.7508537161|-4115.7508537161|-4266.9453930178|-4378.2726589087|-4409.3375054832|-4409.3375054832|-4409.3375054832|-4409.3375054832|-4409.3375054832|-4409.3375054832|-4409.3375054832||-4409.3375054832|-4454.5416727591|-4537.8713957615|3967.9439015618|3967.9439015618|3967.9439015618|3967.9439015618|3967.9439015618|3967.9439015618||||||||3681.6043350686|3588.7270389651|3557.474487739|3492.7494308212|3486.0486800261|3486.0486800261|3451.1081136448|3451.1081136448|3451.1081136448|3451.1081136448|3451.1081136448|3421.9563811313|3421.9563811313|3421.9563811313|3421.9563811313|3421.9563811313|3421.9563811313|3411.0626457015|3275.6251618905|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361||3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361
09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP||-101.37564700138|-101.37564700138|-105.16183093402|-106.10759102871|-106.57509800648|-106.7556660623|-107.02296076556|-107.44217693298|-108.48019633789|-108.77244266425|-109.70271644498|-110.68635262279|-112.19594583277|-114.17327382569|103.26666698772|103.26666698772|103.26666698772|103.26666698772|103.26666698772|103.26666698772|103.26666698772||103.26666698772|103.26666698772|103.26666698772|103.26666698772|103.26666698772|103.26666698772|103.26666698772|-115.88852006139|-115.88852006139|-115.88852006139|-115.88852006139|-116.05145894213|-116.05145894213|-116.05145894213||-116.05145894213|-116.05145894213|-116.05145894213|-116.05145894213|||-116.05145894213|-116.05145894213|-116.05145894213|-116.05145894213|-116.05145894213|-116.05145894213|-116.05145894213|-116.05145894213|-116.05145894213|-116.05145894213||-116.05145894213|-116.05145894213|-116.05145894213|-116.05145894213|-117.67384106499|-118.48204630593|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-120.62809147385|-121.30879772506|-121.30879772506|-121.30879772506|-121.30879772506|-121.30879772506|-121.30879772506|-121.30879772506|-121.30879772506|-121.30879772506|-121.30879772506|-121.30879772506|-121.30879772506|-128.40422003359|-129.10706176987|-129.10706176987|-134.07217187398|111.57006601649|111.57006601649|||111.57006601649|111.57006601649|111.57006601649|111.57006601649|111.57006601649|107.91118446276|107.54020495863|104.79467217625|99.855191306946|88.661322148506|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-96.347947517739|-97.286611150488|-97.957344875054||-98.689312616636|-98.689312616636|-99.194277645976|-99.194277645976|-99.194277645976|-99.194277645976|-99.194277645976|-99.194277645976|-99.194277645976|-99.194277645976|-99.194277645976|-99.389228393304|-99.389228393304|-99.716689375715|-99.716689375715|-99.716689375715|-99.716689375715|-99.716689375715|-99.716689375715|-99.716689375715|-99.716689375715|-100.34076741412|-100.3416895125|-100.3416895125|-100.69631812018|-100.84545482727|-100.84545482727||-101.06584759741|-101.06584759741|-101.06584759741|-101.06584759741|-101.06584759741|-101.06584759741|-101.06584759741|-101.06584759741|95.539969180717|95.539969180717|95.539969180717|95.539969180717|95.539969180717|95.539969180717|95.539969180717|95.539969180717|95.539969180717|||95.539969180717|95.183299089686|94.027374719296|94.027374719296|94.027374719296|94.027374719296|94.027374719296|94.027374719296|93.731326813946|93.731326813946|93.562585348828|-100.90746380047|-100.90746380047|-100.90746380047|-100.90746380047|-100.90746380047|-100.90746380047|-100.90746380047|-100.90746380047|-100.90746380047|-102.03607173712|-103.56229692864|-103.94719025235|-103.94719025235|-103.94719025235||-105.66909934791|98.733979415246|98.733979415246|98.733979415246|98.733979415246|98.733979415246|98.733979415246|98.733979415246|98.733979415246||||||||98.733979415246|98.733979415246|98.733979415246|98.733979415246|98.733979415246|96.14886601694|95.912081129289|95.912081129289|95.912081129289|95.912081129289|-101.0954408968|-101.0954408968|-101.0954408968|-101.0954408968|-101.0954408968|-101.0954408968|-101.0954408968|-102.27270702129|-102.70856522195|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337||96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337
09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP||-2055.0304816934|-2126.9783129927|-2168.2461763986|-2168.2461763986|-2168.2461763986|-2168.2461763986|-2168.2461763986|-2168.2461763986|-2168.2461763986|-2168.2461763986|-2168.2461763986|-2201.1372548131|-2201.1372548131|-2225.4302831256|-2232.9780923618|-2319.7048590166|-2319.7048590166|-2319.7048590166|-2319.7048590166|-2319.7048590166|-2319.7048590166||-2319.7048590166|-2319.7048590166|-2319.7048590166|-2319.7048590166|-2319.7048590166|-2319.7048590166|-2319.7048590166|-2319.7048590166|-2319.7048590166|-2369.6423082897|-2369.6423082897|-2369.6423082897|-2369.6423082897|-2369.6423082897||-2369.6423082897|-2369.6423082897|-2369.6423082897|-2369.6423082897|||-2369.6423082897|-2369.6423082897|2036.8006744997|2036.8006744997|2036.8006744997|2007.2785272219|1991.1428080243|1893.4920089159|1886.9383614021|1886.9383614021||1886.9383614021|1886.9383614021|1842.1537348912|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1829.6984776424|1803.5538640472|1728.6709600524|1692.6899556138|-1931.431485865|-1931.431485865|-1931.431485865|-1931.431485865|-1931.431485865|-1931.431485865|-1931.431485865|-1931.431485865|-1931.431485865|-1931.431485865|-1931.431485865|-1931.431485865|-1931.431485865|-1931.431485865|-1931.431485865|||-1931.431485865|-1931.431485865|-1979.9238731834|1771.7901268751|1771.7901268751|1771.7901268751|1771.7901268751|1771.7901268751|1771.7901268751|1755.0445854168|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1722.3772108025|1694.5857897806|1651.7619886451|1620.2529929051|1620.2529929051|1620.2529929051|1620.2529929051|1591.9477698946|1564.6401247053||1564.6401247053|1564.6401247053|1564.6401247053|1564.6401247053|1564.6401247053|1564.6401247053|1564.6401247053|1564.6401247053|1564.6401247053|1564.6401247053|1564.6401247053|1564.6401247053|1559.3223607837|1503.6915119819|1497.8930205513|1497.8930205513|1497.8930205513|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147||-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1638.4853167147|-1647.2059074607|-1680.8518079499|-1680.8518079499|-1680.8518079499|-1680.8518079499|-1680.8518079499|-1680.8518079499|-1680.8518079499|-1680.8518079499|-1680.8518079499|-1680.8518079499|||-1680.8518079499|-1740.6686754998|-1762.9651949998|1605.9775155141|1605.9775155141|1605.9775155141|1605.9775155141|1605.9775155141|1605.9775155141|1605.9775155141|1605.9775155141|1605.9775155141|1605.9775155141|1605.9775155141|1560.5305727934|1540.526297146|1540.526297146|1540.526297146|1540.526297146|1540.526297146|1540.526297146|1540.526297146|1485.5847746067|1459.8164162296|1417.8515735885||1400.6297305741|1400.6297305741|1400.6297305741|1353.4774784156|1327.7527537951|1323.2998015532|-1471.0957784296|-1471.0957784296|-1471.0957784296||||||||-1471.0957784296|-1482.1984342318|-1482.1984342318|-1482.1984342318|-1482.1984342318|-1482.1984342318|-1494.8746101628|-1494.8746101628|-1504.5829001808|-1531.4271607419|-1531.4271607419|-1531.4271607419|-1578.5301786021|-1636.7001984468|-1694.1113316075|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369||-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369
09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP||436.7199348163|436.7199348163|436.7199348163|436.7199348163|436.7199348163|436.7199348163|417.91103868478|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193|-455.38240178193||-457.65619675954|-457.65619675954|-457.65619675954|-457.65619675954|-457.65619675954|-457.65619675954|-457.65619675954|-457.65619675954|-457.65619675954|-457.65619675954|-457.65619675954|-463.75688528837|-464.03542809819|-465.17825344244||-476.42044367961|-476.42044367961|-476.42044367961|-479.41160408846|||-495.01289343162|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169||445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|445.31340284169|429.62600315743|408.02889239715|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-457.19626587321|-472.30783903742|-472.30783903742|-472.30783903742|-472.30783903742|-472.30783903742|-473.61982115269|||-475.69113722554|-475.69113722554|-489.85126358393|-496.66807064882|460.46104819927|460.46104819927|460.46104819927|460.46104819927|460.46104819927|457.36735006758|457.36735006758|457.36735006758|456.76927785287|449.38253094763|447.8694788307|432.13337288162|432.13337288162|432.13337288162|425.62041431291|424.38379368101|410.61842337053|410.61842337053|410.61842337053|410.61842337053|410.61842337053|410.61842337053|410.61842337053|407.87151033398|407.87151033398|400.54528166527|400.54528166527||400.54528166527|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|396.73894253436|389.54326948262|378.58294599865|378.58294599865|378.58294599865|378.58294599865|378.58294599865|378.58294599865|378.58294599865|378.58294599865|374.73511851685|374.73511851685||-417.93478419607|-417.93478419607|-417.93478419607|-417.93478419607|-417.93478419607|-417.93478419607|-417.93478419607|-424.07034869146|-424.07034869146|-424.07034869146|-426.9948318794|-447.02203542155|-453.782528899|-453.782528899|-453.782528899|-453.782528899|-453.782528899|||-453.782528899|-453.782528899|-458.86947655445|-462.16052950494|-475.50065370981|-475.50065370981|-481.9059481862|-481.9059481862|-481.9059481862|-481.9059481862|-481.9059481862|-481.9059481862|-481.9059481862|-481.9059481862|-481.9059481862|-511.33994242911|-552.71104714345|485.91823908991|485.91823908991|485.91823908991|485.91823908991|485.91823908991|485.91823908991|485.91823908991|485.91823908991||485.91823908991|485.91823908991|485.91823908991|485.91823908991|485.91823908991|485.91823908991|485.91823908991|485.91823908991|485.91823908991||||||||437.24248787768|421.54720875298|417.80519599133|417.80519599133|400.86688443482|393.84651210828|393.84651210828|393.84651210828|393.84651210828|393.84651210828|384.9405690092|356.22814678902|356.22814678902|356.22814678902|355.33682976558|-390.89601146257|-390.89601146257|-390.89601146257|-390.89601146257|-390.89601146257|-390.89601146257|-390.89601146257|-390.89601146257|-395.0511238473|-400.31339518823||-400.31339518823|-400.31339518823|-400.31339518823|-400.31339518823|-400.31339518823|-400.31339518823|-400.31339518823|-401.17703109658|-401.17703109658|-408.53003455175|-411.72781616861
09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP||-308.63773910508|-309.26415456119|-312.78400888557|-312.78400888557|-312.78400888557|-312.78400888557|-312.78400888557|-312.78400888557|-312.78400888557|-312.78400888557|-312.78400888557|-312.78400888557|-319.87112098396|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624||289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624||289.16487466624|289.16487466624|289.16487466624|289.16487466624|||289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|289.16487466624|282.4331940736|278.25910452622|275.39166077795|275.39166077795||275.39166077795|275.39166077795|275.39166077795|275.39166077795|275.39166077795|275.39166077795|275.39166077795|275.39166077795|275.39166077795|275.39166077795|275.39166077795|275.39166077795|271.04628975328|266.49971159572|266.49971159572|266.49971159572|264.30523510635|256.36692789595|250.26471253765|250.26471253765|250.26471253765|250.26471253765|245.96878091067|245.96878091067|240.71531212297|237.21145791441|234.83784731402|-282.05634367564|-282.05634367564|-282.05634367564|-284.88401005187|-284.88401005187|-284.88401005187|-284.88401005187|-284.88401005187|-284.88401005187|-284.88401005187|||-284.88401005187|-285.0655667243|245.1600548941|245.1600548941|245.1600548941|245.1600548941|245.1600548941|245.1600548941|245.1600548941|245.1600548941|245.1600548941|245.1600548941|245.1600548941|244.65006099344|237.88895665938|234.09884073264|225.57264287981|225.57264287981|224.49309378029|224.49309378029|224.49309378029|224.49309378029|224.49309378029|224.49309378029|224.49309378029|224.49309378029|224.49309378029|224.49309378029|224.49309378029|215.15899308921|-232.89853367603||-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.89853367603|-232.97924265457|-232.97924265457|-232.97924265457|-232.97924265457|-232.97924265457|-232.97924265457|-232.97924265457|-235.65371156212|-235.65371156212|-235.65371156212|-235.65371156212|-235.65371156212|-235.65371156212||-235.65371156212|-235.65371156212|-235.65371156212|-235.65371156212|-235.65371156212|-235.65371156212|-235.80967951346|-244.03853279274|-249.03305458307|-249.03305458307|-249.03305458307|-249.03305458307|-249.03305458307|-249.03305458307|-249.03305458307|-249.03305458307|-249.03305458307|||-249.03305458307|-252.8145050923|-253.05864896063|-253.05864896063|-253.05864896063|-254.75960995625|-255.49172194815|-255.49172194815|-255.49172194815|-255.49172194815|-255.49172194815|-255.49172194815|-255.49172194815|-255.49172194815|-255.49172194815|-255.49172194815|-255.49172194815|-255.49172194815|-261.8796910535|226.08993895215|226.08993895215|226.08993895215|226.08993895215|223.46104328016|215.45671475574||213.37786660595|213.37786660595|213.37786660595|210.75318511772|208.99319481439|208.99319481439|208.99319481439|208.99319481439|207.02021646043||||||||195.13718025224|195.13718025224|195.13718025224|195.13718025224|195.13718025224|195.13718025224|193.70797805805|181.48108673116|-199.00149879071|-199.00149879071|-199.00149879071|-199.00149879071|-199.00149879071|-199.00149879071|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151||185.76489688151|185.76489688151|184.31947446023|184.31947446023|184.31947446023|176.35497162248|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828
09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP||-299.21098899207|-300.28998776896|-306.05682116058|-306.05682116058|-306.05682116058|-306.05682116058|-306.05682116058|-306.05682116058|-306.05682116058|-306.05682116058|279.5985602456|279.5985602456|279.5985602456|279.5985602456|279.5985602456|277.88093857481|277.88093857481|273.25659841646|259.92399824051|255.16185253229|255.16185253229||255.16185253229|255.16185253229|255.16185253229|255.16185253229|255.16185253229|255.16185253229|253.18694182638|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923||-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|||-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923|-273.10775760923||-273.57019906909|-273.57019906909|-273.57019906909|-273.57019906909|-274.65671572608|-274.65671572608|-274.65671572608|-274.65671572608|243.09642148824|243.09642148824|243.09642148824|243.09642148824|243.09642148824|243.09642148824|243.09642148824|243.09642148824|230.65607591141|230.65607591141|229.80688384125|229.80688384125|229.36875982361|222.90973313735|-263.28459483302|-263.28459483302|-263.28459483302|-263.28459483302|-263.28459483302|-263.28459483302|-266.77727757162|-266.77727757162|-274.83586396847|-284.95787832414|-284.95787832414|-284.95787832414|-284.95787832414|-293.29984978289|-293.29984978289|||-296.61092565789|-296.61092565789|-301.01213961988|-306.37459957765|-317.41622175294|-320.9489328187|-320.9489328187|-320.9489328187|-320.9489328187|-320.9489328187|-320.9489328187|-320.9489328187|-320.9489328187|-323.8813985416|-323.8813985416|-324.78488726845|-328.10171267709|-328.10171267709|-328.11301408566|-332.24639435099|-332.24639435099|-332.24639435099|-332.24639435099|-332.24639435099|-332.24639435099|-332.24639435099|-332.24639435099|-332.24639435099|-332.24639435099|-332.24639435099|-332.24639435099||306.95122146821|306.95122146821|306.95122146821|306.95122146821|306.95122146821|306.95122146821|306.95122146821|306.95122146821|300.92243131671|300.92243131671|300.92243131671|300.92243131671|300.92243131671|298.58047924079|295.61719915644|290.49133239604|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602||-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-321.64878317602|-328.74864797335|-332.30405330373|-340.97672589303|-342.68114307781|-342.68114307781|-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|||-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|-343.22085697398|-350.13428552664|-359.34365058516|-360.93738953906|-363.87487726562|-375.58319696181|-377.07552371936|-377.07552371936|-377.07552371936|-377.07552371936|-377.07552371936|-377.07552371936|-377.07552371936|-377.07552371936|-377.07552371936|-377.07552371936||-377.07552371936|-384.55613746596|-391.90999652395|342.84979900693|342.84979900693|342.84979900693|342.84979900693|342.84979900693|326.19422111881||||||||303.18802346534|295.43113718371|277.88720639964|277.88720639964|276.04134044405|266.99806645274|266.99806645274|266.99806645274|266.49452648486|266.49452648486|262.04947387207|240.33274874675|-267.87943812131|-267.87943812131|-267.87943812131|-267.87943812131|-267.87943812131|-267.87943812131|-267.87943812131|-267.87943812131|-267.87943812131|-269.58826457923|245.7960835555|245.7960835555|245.7960835555||245.7960835555|244.07898172834|240.58775747593|238.9586194177|236.731799353|235.84088817|235.47023230864|235.47023230864|233.29803186668|233.29803186668|233.29803186668
09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP||15473.965442713|15473.965442713|15473.965442713|15473.965442713|15473.965442713|15473.965442713|15473.965442713|14960.128269681|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14392.062998227|14356.847775808|14273.775306453|14270.583673837||14223.59297093|13993.936634366|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13521.682724916|13517.314138795|13382.015709773|13321.128566414|13107.53174046|12903.313044956|12720.45893884|12648.912270172|12648.912270172|12494.130082567|12494.130082567|12494.130082567|12494.130082567|12494.130082567||12494.130082567|12494.130082567|12494.130082567|12494.130082567|12494.130082567|12494.130082567|12494.130082567|12494.130082567|12494.130082567|12386.874598857|12386.874598857|12386.874598857|12328.124317389|12328.124317389|12328.124317389|12328.124317389|12328.124317389|12328.124317389|12248.360352654|12173.455947393|11777.728830437|11751.420922708|11628.18991412|11592.349585646|11592.349585646|11592.349585646|11592.349585646|11592.349585646|11592.349585646|11592.349585646|11592.349585646|11592.349585646|11592.349585646|11592.349585646|11592.349585646|11592.349585646|11592.349585646|10992.443984051||10275.437760057|10059.541955619|9782.1021729097|9343.6690810107|9236.6878677897|8729.153186433|-10227.718681741|-10287.354090823|-10517.906284967|-10517.906284967|-10635.618094408|-10848.686771564||10031.619821564|10031.619821564|10031.619821564|10031.619821564|10031.619821564|9995.9664684049|9924.6849648943|9865.2055165492|9728.2839072769|9611.3196386135|9611.3196386135|9574.9662651261|9421.2958501401|-10240.928965886|-10240.928965886|-10240.928965886|-10240.928965886|-10240.928965886|-10240.928965886||-10240.928965886|-10240.928965886|-10240.928965886|-10240.928965886|-10240.928965886|-10240.928965886|-10240.928965886|-10240.928965886|-10405.471832491|-10405.471832491|-10405.471832491|-10652.135369434|-10691.63883343|-10691.63883343|-10691.63883343|-10691.63883343|-10691.63883343|-10691.63883343|-10691.63883343|-10691.63883343|-10892.098703811|||-11115.109670902|-11139.092827026|-11139.092827026|-11139.092827026|-11235.291943794||-11235.291943794|-11235.291943794|-11405.424347642|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10122.496228986|10122.496228986|10122.496228986|9995.1624766511|9875.9027518346|9740.2441380674|9740.2441380674|9361.6045978527|-10680.864694009|-10680.864694009|-10867.460771121|-10960.234190135|-10983.093544594|-11141.603938438|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753||-11386.562954753|-11386.562954753|-11386.562954753|||-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11496.051378263|
09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP||-22.649640010704|-22.874599905929|-23.304339215568|-23.304339215568|-23.304339215568|-23.304339215568|-23.304339215568|-23.458159167495|-23.458159167495|-23.458159167495|-23.458159167495|-23.556287667184|-24.006987356509|-24.202208067935|-24.350236221659|-24.350236221659|-24.350236221659|-24.350236221659|-24.48359531441|-24.720662159817|-25.020179584177||-26.358533252777|-26.766091481037|-26.766091481037|-27.073434237184|-27.128816582032|-27.298624924867|-27.298624924867|-27.298624924867|-27.298624924867|-27.298624924867|-27.298624924867|-27.298624924867|-27.298624924867|-27.547185510798||-27.547185510798|-27.547185510798|-27.547185510798|-27.547185510798|||-27.547185510798|-27.547185510798|-27.547185510798|-27.547185510798|-27.547185510798|-27.547185510798|-27.547185510798|-27.547185510798|-27.547185510798|-27.547185510798||-27.547185510798|-27.547185510798|-27.547185510798|-27.547185510798|-27.707983116754|-27.944981579922|-27.994424295582|-28.417807449723|-28.417807449723|-29.56700904041|-29.650490183472|-29.650490183472|-29.650490183472|-29.650490183472|-29.650490183472|-29.650490183472|-29.650490183472|-30.108878765768|-30.337642733992|-30.434436300582|-30.434436300582|-30.990573510556|-30.990573510556|-30.990573510556|-30.990573510556|-30.990573510556|-30.990573510556|-30.990573510556|-31.053416262102|-31.14546162335|27.112671836196|27.112671836196|27.112671836196|24.811300789845|-27.963235003451|-27.963235003451|-27.963235003451|||25.748415409777|25.748415409777|25.748415409777|25.748415409777|25.748415409777|25.748415409777|25.748415409777|25.748415409777|25.748415409777|25.748415409777|25.748415409777|25.748415409777|25.722576271186|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|-27.621328107764|26.009961456417|26.009961456417|26.009961456417||26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|26.009961456417|25.938845893143|25.726496666006|25.546106728505|25.531784808846|25.528821905763|25.528821905763|25.528821905763|25.528821905763|25.528821905763|25.528821905763|25.528821905763|25.528821905763|25.528821905763||25.528821905763|-27.32814599446|-27.32814599446|-27.32814599446|-27.32814599446|-27.32814599446|-27.32814599446|-27.32814599446|-27.634051126148|-27.893274323324|-27.893274323324|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|||-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.200728852852|-28.356366006648|-28.445962526307|-29.02329095415|-29.057459260845|-29.057459260845|-29.088843983438|-29.305053697725|-29.305053697725|-29.741726754661|-29.871538342102|-29.871538342102|-29.871538342102||-29.954485987142|-30.107763076838|-30.363666376209|-30.363666376209|-30.363666376209|-30.548951610747|-30.548951610747|-30.548951610747|-30.548951610747||||||||-30.548951610747|-30.859945916272|-30.924939419535|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-31.348150364007|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046||29.890435762046|29.890435762046|29.453262720768|28.675846746966|28.631765694154|28.631765694154|28.631765694154|28.631765694154|28.631765694154|28.631765694154|28.631765694154
09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP||5517.445913671|5517.445913671|5517.445913671|5509.1093376727|5398.1356464592|5326.4478645554|5224.116849289||5213.4217670582|5213.4217670582||5213.4217670582|5165.7012797401|5165.7012797401|5155.782606884|5155.782606884|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5153.5081725789|5105.7380256074|5105.7380256074|5105.7380256074|5105.7380256074|5105.7380256074|5105.7380256074|5105.7380256074|5105.7380256074||5105.7380256074|5105.7380256074|5105.7380256074|4984.120267168|4982.5598558387|4982.5598558387|4982.5598558387|4982.5598558387|4982.5598558387|4982.5598558387|4982.5598558387|4980.994881943|4980.994881943|4948.4471670026|4941.1468088223|4879.8938066776|4875.8516918213|4875.8516918213|4875.8516918213|4850.8892414461|4850.8892414461|4819.335105513|4748.14751307|4632.4922387524|4632.4922387524|4632.4922387524|4632.4922387524|4602.1770983826|4602.1770983826|4556.6639434362|4556.6639434362|4463.5064659031|4463.5064659031||4406.4773157254|4406.4773157254|4406.4773157254|4406.4773157254|4406.4773157254|4406.4773157254|4406.4773157254|4406.4773157254|4406.4773157254|4406.4773157254|4406.4773157254|4371.7982390124|4371.7982390124|4371.7982390124|4371.7982390124|4371.7982390124|4371.7982390124|4371.7982390124|4371.7982390124|4371.7982390124||4369.8647425659|4360.6414891357|4346.4906162166|4346.4906162166|4346.4906162166|4346.4906162166|4346.4906162166|4346.4906162166|4238.8339746156|4115.2489583403|4049.7765118712|3944.2713196138|3769.134582557|3655.5053693256|3655.5053693256|3655.5053693256|3655.5053693256|3655.5053693256|3529.9449850145|3487.6749127784|3487.6749127784||3449.0091515782|3449.0091515782|3404.8051191516|3404.8051191516|3404.8051191516|3404.8051191516|-3709.7511669369|-3709.7511669369|-3709.7511669369|-3775.3512857459|-3796.8652930814|3430.3628944558|3430.3628944558|3430.3628944558|3375.2809558624|-3649.9602571316|-3649.9602571316|-3649.9602571316|-3649.9602571316||-3649.9602571316|-3649.9602571316|-3649.9602571316|-3649.9602571316|-3649.9602571316|-3649.9602571316|-3672.4198746175|-3672.4198746175|-3693.044218325|-3732.5268604219|-3748.516091658|-3750.2811976849||-3750.2811976849|-3788.6902630527|-3858.3719052806|-3858.3719052806|-3944.1271359672|-3967.1107988611|-4071.9785785957|-4185.9400791905|-4223.9612669174||-4235.7670668351|-4235.7670668351|-4235.7670668351||-4235.7670668351|-4235.7670668351|-4235.7670668351|-4284.1996533661|-4284.1996533661|-4284.1996533661|-4305.6829102071|-4350.4057121407||-4350.4057121407|-4350.4057121407|-4350.4057121407||-4350.4057121407|-4350.4057121407|-4350.4057121407|-4397.3674579341|-4422.0014284694|-4422.0014284694|-4422.0014284694|-4422.0014284694|-4429.1236852875|4117.0209930406||4117.0209930406|4117.0209930406|4117.0209930406|4117.0209930406|4117.0209930406|4117.0209930406|4117.0209930406|4117.0209930406|4117.0209930406|4117.0209930406|4117.0209930406|4117.0209930406|4117.0209930406|4117.0209930406|4110.0331454792|4075.5336816088|4043.8321202892|4043.8321202892|4043.8321202892|4010.0705741929|3993.8171310476|3992.9730546796|3960.2563020746|3893.1612177999|3881.7760629916|3881.7760629916|3881.7760629916|3881.7760629916|3880.8498410411||3849.8753472571|3849.8753472571|3849.8753472571||3613.8642910062|3600.3026971497|3600.3026971497|3600.3026971497|3600.3026971497|3535.5391703356|3461.1379778903|3420.9070199273|3420.9070199273|3420.9070199273|3420.9070199273|3420.9070199273|3420.9070199273|3420.9070199273|3420.9070199273|3420.9070199273|3420.9070199273|3394.2702510911|3367.1670324623||3318.8953626751|3284.0634367161|3284.0634367161|3284.0634367161|3284.0634367161|3265.5550501273
09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP||-3.0600473500811|-3.1361408903364|-3.1361408903364|-3.1361408903364|-3.1361408903364|-3.1361408903364|2.8643708011058|2.8643708011058|2.8643708011058|2.8643708011058|2.8643708011058|2.8643708011058|2.8643708011058|2.8643708011058|2.8643708011058|2.8643708011058|2.8643708011058|-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0143254927001||-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0143254927001|-3.0759171833818|-3.0965746630369|-3.1317497479847|-3.1441663225416|-3.154576693198|-3.154576693198|-3.154576693198|-3.154576693198|-3.2021006886787|-3.2021006886787|-3.2021006886787|-3.2021006886787|-3.2123341101879|-3.2409267843293|-3.2876964079591|-3.3012391615302|-3.3012391615302|-3.3012391615302|-3.3012391615302|-3.3012391615302|-3.3012391615302||-3.3012391615302|-3.3012391615302|-3.3012391615302|-3.369677979317|-3.369677979317|-3.3929755495287|-3.4294172841417|-3.4687971095363|-3.4804824468463|-3.4804824468463|-3.4804824468463|-3.4804824468463|-3.6477581921517|-3.7141757081283|-3.7317086011575|-3.7317086011575|-3.7317086011575|-3.7317086011575|-3.7317086011575|-3.7317086011575|-3.7317086011575|-3.7317086011575|-3.7317086011575|-3.7317086011575|-3.7317086011575|-3.7317086011575|-3.7317086011575|-3.7317086011575|-3.7317086011575|-3.7317086011575|-3.9368984467902|-3.9573388858119|-3.9573388858119|-3.9573388858119|-3.9573388858119|-3.9575987837358|-3.9689986597215|3.7362214439896|3.7362214439896|3.7362214439896|3.7362214439896|3.7362214439896|3.7362214439896|3.7362214439896|3.7362214439896|3.7362214439896|3.7362214439896|3.6808015763525|3.6047794487481||3.571549425891|3.571549425891|3.571549425891|3.4781589269687|3.4781589269687|3.4781589269687|3.4781589269687|3.4781589269687|3.4781589269687|3.4781589269687|3.4781589269687|3.4781589269687|3.4781589269687|3.4781589269687||3.4781589269687|3.4781589269687|3.3907321426658|3.2374801871278|3.2148456682481|3.2148456682481|3.2148456682481|3.2148456682481|3.2148456682481||3.2148456682481|3.2148456682481|3.2148456682481|3.2148456682481|3.2148456682481|3.0623739247183|3.0623739247183||3.0623739247183|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.2478818410794||-3.2478818410794|-3.2478818410794|-3.2478818410794|-3.254754386606|-3.254754386606|-3.254754386606|-3.254754386606|-3.254754386606|-3.254754386606|-3.254754386606|-3.254754386606|-3.2738258251955|-3.2738258251955|||-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955||-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2738258251955|-3.2909175962662|-3.2954640620787|-3.3037208075679|-3.3037208075679|-3.3325566327323|-3.3325566327323|-3.3367295304657|-3.3408104092679|-3.340815316846|-3.340815316846|-3.343684304984|-3.343684304984|-3.343684304984|3.1081752280795|3.1081752280795|3.1081752280795|3.0746391592648|3.069502806197|3.069502806197|3.069502806197|3.069502806197|3.069502806197|3.069502806197|3.069502806197||3.069502806197|3.069502806197|3.069502806197|3.069502806197|3.069502806197|3.069502806197||3.069502806197|3.069502806197|3.0630128807503|3.0630128807503||3.0630128807503|3.0630128807503|3.0566809648362|3.0263121916284|3.0216078698049|3.0216078698049|3.0216078698049|3.0162658635004|3.0162658635004|3.0162658635004|3.0091842747644|2.9863158571406|2.9581286098873|2.8962541317847|2.8623444181937|2.8623444181937|2.8623444181937||2.8614937842177|2.8466597597121|2.8340663954416|2.8225510793457||2.8225510793457|2.7867297220536|2.7867297220536|2.7641441345555|2.7580401054163|2.7580401054163
09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP||-29.10599889757|-29.10599889757|-30.201109886189|-30.612344317988|-31.291493686653|-31.323881874059|-31.984868748955|-32.233187498838|-33.240046294862|-33.240046294862|-33.54449588318|-34.535550981311|-35.747834423679|-36.622593804088|-37.691770893431|33.166295070739|33.166295070739|33.166295070739|-36.892938371964|-36.892938371964|-36.892938371964|-36.892938371964|-36.892938371964|-37.797709302182|-38.803010335758|-39.128344817509|-39.698160908344||-39.960692479437|-39.960692479437|-40.053547199374|-40.201659676271|-40.201659676271|-40.201659676271||-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.201659676271|-40.463205856612|-40.463205856612|-40.463205856612|-40.463205856612|-40.463205856612|-40.764673174013|-40.809781696313|-40.809781696313|-41.404051476929|-41.404051476929|-41.740612752143|-41.767347502382|-42.030483542362|-42.030483542362|-42.030483542362|-42.408870602624|-42.935845301972|-42.935845301972|-42.935845301972|-42.935845301972|-43.331494779969|-43.717585432057|-43.717585432057|-43.717585432057||-43.848870903774|-43.848870903774|-45.068189893082|-45.922988770091|-46.289431966768|42.841222636991|42.841222636991|42.841222636991|42.841222636991||42.841222636991|42.841222636991|42.841222636991|42.841222636991|42.841222636991|42.841222636991|42.841222636991|42.841222636991|42.841222636991|42.378048884761|42.378048884761|42.378048884761|42.261480104643|42.261480104643|41.568311227382|40.700901363757|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|40.130250276598|38.505833640665|38.027036083025|38.027036083025|38.027036083025|38.027036083025|38.027036083025|38.027036083025||38.027036083025|38.027036083025|38.027036083025|38.027036083025|38.027036083025|37.750588451494|37.750588451494||37.750588451494|37.750588451494|37.743010433943|37.743010433943|-40.615482282912|-40.615482282912|-40.615482282912|-40.615482282912|-40.615482282912|-40.615482282912|-40.615482282912||-40.615482282912|-40.615482282912||-40.615482282912|-40.615482282912|-40.615482282912|-40.615482282912|-40.615482282912|-40.615482282912|-40.615482282912|-40.615482282912|37.737471752915|37.737471752915||||37.737471752915|37.737471752915|-41.110203556776||-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.110203556776|-41.261337285307|-41.553960610846|-41.553960610846|-41.553960610846|-42.490511789829||-43.197790877588|-43.261434308431|-43.748815898257|-44.054239886952|-44.810266541058|-45.358629490064|-45.80125498896|-46.279172209956|-48.639141427045|-48.639141427045|-48.639141427045|-48.639141427045|-48.639141427045|-48.639141427045|-48.639141427045|-48.639141427045|-48.639141427045|-49.168490474495|-50.089989416105|-50.711099351228|-51.234554834698|-52.206008003701|-52.206008003701|-52.206008003701|-52.72874897627|-52.72874897627|-52.72874897627|-54.018054418078|-54.561727131198|-55.776919034664|-56.488243371849|-56.556381524276|-56.673757249196|-56.691366974316|-56.691366974316|-57.143185527018|51.932579912375|51.932579912375|51.932579912375|||51.932579912375|51.932579912375|51.932579912375|51.932579912375|51.932579912375|51.258422124861|-56.190460935786|-56.190460935786|-56.190460935786|-56.190460935786
09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP||-7.2920267083191|-7.2920267083191|-7.2920267083191|-7.2920267083191|-7.2920267083191|-7.3064046686542|-7.3064046686542|-7.3064046686542|-7.3064046686542|-7.3064046686542|-7.3326717025319|-7.3901905358146|-7.4635451171476|-7.545676003673|-7.545676003673|-7.545676003673|-7.545676003673|-7.545676003673|-7.545676003673|-7.545676003673|-7.545676003673|-7.545676003673|-7.6174176652987|-7.6950836338329|-7.6950836338329|-7.7089819287511|-7.7577576212588|-8.099175061617|-8.1643153469695|-8.1643153469695|-8.1643153469695|-8.1643153469695|-8.2020162542023|-8.2020162542023|6.9111165303509||6.9111165303509|6.9111165303509|6.9111165303509|6.9111165303509|6.9111165303509|6.9111165303509|6.9111165303509||6.7256852806189|6.2679835359894|5.7422038229133|5.7002265885831|5.3813627776571|5.3137365775051|5.2824853213565|-5.9762568860739||-5.9762568860739|-5.9762568860739|-5.9762568860739|-5.9762568860739|-5.9762568860739|-5.9762568860739|-5.9813964002099||-6.1932179787386|-6.1944315611382|-6.1944315611382|-6.1944315611382|-6.1944315611382|-6.1944315611382|-6.3521461154642|-6.4557178446123|-6.5597705326057|-6.5597705326057|-6.5597705326057|-6.5880783356534|-6.6823094462142|-6.7803353090816|-6.7803353090816|-6.7803353090816|-6.9414836322525|-7.0160929268443|-7.0617699165966|-7.1392219120369|-7.1392219120369|-7.2786072455936|-7.2786072455936|-7.3767860159933|-7.5108732101718|-7.6437941683417|-7.6437941683417|-7.6503268229835|-7.7676258955317|-7.7676258955317|-7.819028500486|-8.0005873350839|-8.2606526644738|-8.3535029393336|-8.4155585480952|-8.6683985605531|-8.7598874452702|-8.9570970935945|-9.1873296017254|-9.323143931981|-9.4674196990539|-9.4674196990539|-9.4674196990539|-9.5054668621012|-9.5827406463566|-9.6389533985723|-9.6389533985723|-9.6389533985723||-9.6389533985723|-9.6389533985723|-9.6389533985723|-9.6389533985723|-9.6389533985723|8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498||8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498|8.3915380328498|8.3837504261317|8.3837504261317|8.276760125493|8.276760125493|8.276760125493|8.276760125493|8.0550276750386|8.0550276750386|8.0550276750386|7.8261416216758||7.7027671332304|7.7027671332304|7.6469637017719|7.2094040028775|6.9048933047414|6.7237703025739|6.4125226008009|-7.1240782863847|-7.1240782863847||-7.1240782863847|-7.1240782863847|-7.1240782863847|-7.1240782863847|-7.1240782863847|-7.4167535180241|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671||6.2830655926671|6.2830655926671|||6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|6.2830655926671|5.9900727398093|5.90119193736|5.7063243515324|5.3736938245905|5.1652155460928|-5.9188201487968|-5.9188201487968|-5.9188201487968|||-5.9188201487968|-5.9188201487968|-5.9188201487968|-5.9188201487968|-5.9188201487968|-6.0600343883377|-6.0600343883377|-6.0600343883377|-6.1433443870759|-6.1433443870759|-6.1433443870759|-6.1433443870759|-6.1433443870759|-6.1433443870759|-6.2520494291755|-6.3472773045934|-6.3586414357729|-6.4746014829816|5.5679577026891|5.5679577026891|5.5679577026891|5.5679577026891|5.5679577026891|5.5679577026891|5.5679577026891|5.3688419830057|-5.94849263709|-5.94849263709|-5.94849263709||-5.94849263709|-5.94849263709|-5.94849263709|||-5.94849263709|-5.94849263709|-5.94849263709|-5.94849263709|5.3107593590091|5.3107593590091
09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP||-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.713870481445|-35.862632596707|-36.789038592152|33.508896704866|33.508896704866|33.508896704866|33.508896704866|-34.999457214289|-34.999457214289|-34.999457214289|-34.999457214289||-34.999457214289|-34.999457214289|-34.999457214289|-34.999457214289|-35.374396268983|-35.514771662123|-35.514771662123|-35.514771662123|-35.514771662123|-35.514771662123|-35.514771662123|32.953541316074|32.953541316074|32.953541316074||32.953541316074|32.953541316074|32.953541316074|32.951158670895|||32.714393562143|32.714393562143|32.577103025455|-34.346750888062|-34.346750888062|-34.346750888062|-34.346750888062|-34.346750888062|-34.346750888062|-34.346750888062||-34.346750888062|-34.346750888062|-34.346750888062|-34.346750888062|-34.918612013076|-35.226236248253|-35.815263642468|-36.292299352062|-36.292299352062|-37.015291191914|-37.015291191914|-37.015291191914|-37.015291191914|-37.015291191914|-37.015291191914|-37.015291191914|-37.015291191914|-37.015291191914|-37.015291191914|-37.015291191914|-37.015291191914|-37.19476994075|-37.388631911163|-37.532814212296|-37.532814212296|-37.532814212296|-37.532814212296|-37.532814212296|-37.532814212296|-37.532814212296|-38.561460914053|37.04542199095|37.04542199095|37.04542199095|37.031078679571|37.031078679571|37.001196922206|||36.848485682268|36.848485682268|36.848485682268|36.776096897941|36.434553973787|36.192347429555|36.192347429555|-37.645639491418|-37.645639491418|-37.645639491418|-37.645639491418|-37.645639491418|-37.645639491418|-37.645639491418|-37.645639491418|-37.645639491418|-37.645639491418|-37.645639491418|-37.645639491418|-38.028486543606|-38.20387554799|-38.357081950092|-38.49639916467|-38.49639916467|-38.612664382185|-38.77796042465|-38.856065994091|-39.056739866278|-39.624157441481|-39.729616921062|-39.794775614353||-39.794775614353|-39.794775614353|-39.860862556665|37.746927243025|37.746927243025|37.746927243025|37.746927243025|37.746927243025|37.746927243025|37.746927243025|37.746927243025|37.746927243025|37.746927243025|37.746927243025|37.671586969993|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953||36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|36.050885292953|35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.61462061682|||35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.61462061682|35.330136010809|-36.725184621613|-36.725184621613|-36.725184621613|-36.725184621613|-36.725184621613|-36.725184621613|-36.725184621613|-36.725184621613|-36.897426170553|-36.997138917938|-37.144616607402|-37.144616607402|-37.146793687315|-37.187402769336|-37.187402769336||-37.241557276258|-37.429508593358|-37.533164524785|-37.533164524785|-37.533164524785|-37.533164524785|-37.533164524785|-37.533164524785|-37.533164524785||||||||-37.961850616392|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.203102729912|-38.222891116799|-38.58099076556|-38.842768322614|-39.066965353916|-39.152182539778|-39.244093109587|-39.582324744838|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204||38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204
09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP||-457.77068713404|-458.3840968156|-463.64911734357|-463.64911734357|-463.64911734357|-463.64911734357|-463.64911734357|-463.64911734357|-463.64911734357|-463.64911734357|398.19846967981|398.19846967981|398.19846967981|398.19846967981|398.19846967981|398.19846967981|398.19846967981|389.30385519979|380.05983911088|371.37204345653|367.74671495171||363.24183044003|363.24183044003|363.24183044003|363.24183044003|361.57425604448|359.12253832652|359.12253832652|358.64819546484|358.64819546484|350.00884151555|350.00884151555|350.00884151555|343.16850688004|343.16850688004||343.16850688004|340.54834097783|332.57279289713|332.57279289713|||332.57279289713|332.57279289713|332.57279289713|328.56826283596|328.56826283596|327.10362537329|321.29417870148|321.29417870148|321.29417870148|321.29417870148||321.29417870148|321.29417870148|303.1601985572|296.12244284134|296.09522132262|296.09522132262|296.09522132262|296.09522132262|296.09522132262|296.09522132262|296.09522132262|296.09522132262|296.09522132262|296.09522132262|293.67002632422|293.67002632422|-324.20993802251|-324.20993802251|-324.20993802251|-324.20993802251|-324.20993802251|-324.20993802251|-324.20993802251|-324.20993802251|-324.20993802251|-324.20993802251|-324.20993802251|-324.20993802251|-324.20993802251|-324.20993802251|-328.70548669168|-334.91611914118|-334.91611914118|-334.91611914118|-334.91611914118|-334.91611914118|-335.3512434902|||299.4823693967|299.4823693967|299.4823693967|299.4823693967|299.4823693967|299.4823693967|299.4823693967|299.4823693967|299.4823693967|292.84152155188|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|288.7021178413|283.03013093478|272.87595769344|272.87595769344|272.87595769344|272.87595769344|272.87595769344||272.87595769344|272.87595769344|272.87595769344|272.87595769344|272.87595769344|272.87595769344|272.87595769344|272.87595769344|272.87595769344|263.33439743716|253.70488604129|249.06098449032|243.3177605448|242.49195616089|240.05468047868|240.05468047868|240.05468047868|240.05468047868|240.05468047868|240.05468047868|240.05468047868|240.05468047868|240.05468047868|240.05468047868|240.05468047868|240.05468047868|240.05468047868||240.05468047868|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|236.03802679871|234.70621323527|234.70621323527|||234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|234.70621323527|232.70134803919|225.83483115465|218.09297862727|218.09297862727|218.09297862727||218.09297862727|218.09297862727|218.09297862727|211.90886514141|205.00985015712|198.64983350791|-213.9675777595|-213.9675777595|-213.9675777595||||||||-213.9675777595|-213.9675777595|-213.9675777595|-217.83638585505|-217.83638585505|-217.83638585505|-217.83638585505|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284||-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284
09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP||-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-59.697974773674|-60.064417941072|-60.177129646913|-60.635700540163|-61.128556918676|-61.509506966863|-61.544342109247|-61.544342109247|-61.544342109247|-61.544342109247|-61.544342109247|-61.544342109247||-61.544342109247|-61.544342109247|-61.860380248542|-62.122644296747|-62.225161304586|-62.358377264243|-62.358377264243|-62.358377264243|-62.358377264243|-62.358377264243|-62.392641065631|-62.516620841542|-62.516620841542|-62.516620841542||-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|||-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542||-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|-62.516620841542|-62.985135836644|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.36337731442|-63.620417627594|-65.706021451179|-65.967926860375|-65.967926860375|-66.469919708617|63.044363032573|63.044363032573|||63.044363032573|63.044363032573|63.044363032573|63.044363032573|63.044363032573|63.044363032573|63.044363032573|63.044363032573|63.044363032573|63.044363032573|63.044363032573|62.926281035674|-65.43695812034|-65.43695812034|-65.43695812034|-65.43695812034|-65.469837526226|-65.469837526226|-65.469837526226|-65.811961664454|-65.811961664454|-65.811961664454|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588||66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.362277284588|66.135861784579|65.850959149071|65.651063432372|-67.993676470837|-67.993676470837|-67.993676470837|-67.993676470837|-67.993676470837|-67.993676470837|-67.993676470837|-67.993676470837|-67.993676470837|-67.993676470837||-67.993676470837|-67.993676470837|-67.993676470837|-68.025021345786|-68.025021345786|-68.025021345786|-68.025021345786|-68.025021345786|66.038883946044|66.038883946044|66.038883946044|66.038883946044|66.038883946044|66.038883946044|66.038883946044|65.839681071151|65.839681071151|||65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.839681071151|65.652077685301|65.652077685301|65.263413546819|64.823092395759|64.823092395759|64.823092395759|64.823092395759|-66.120268529547|-66.120268529547|-66.120268529547||-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547||||||||-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.639187594136|-66.943537787023|-67.120603644653|-67.584001421711|-67.935429393808|-67.935429393808||-67.935429393808|-67.935429393808|-67.935429393808|-67.935429393808|-67.935429393808|-68.489366332204|-68.583693797575|-68.583693797575|-68.583693797575|-69.376329323965|66.303865158065
09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP||-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.323540605049|-57.803935065248|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828||55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828|55.593924645828||55.593924645828|55.593924645828|55.593924645828|55.593924645828|||55.593924645828|55.593924645828|55.593924645828|55.415471108144|55.150524385975|54.728632910651|54.728632910651|54.728632910651|54.385964832681|54.385964832681||54.173295826799|-58.114868330345|-58.114868330345|-58.114868330345|-58.114868330345|-58.114868330345|-58.472074693426|-59.202305257303|-59.808117588342|-61.47568714175|-62.200763406062|-62.362669873267|-62.362669873267|-62.69741198755|-63.169343813003|-65.136530168981|-65.136530168981|-65.136530168981|-65.136530168981|-65.136530168981|-65.335033478704|-65.559798245038|-65.559798245038|-65.559798245038|-65.559798245038|-65.559798245038|-65.559798245038|-65.559798245038|-65.559798245038|-65.559798245038|-65.560886599846|-65.776845375306|-65.776845375306|-65.776845375306|-65.776845375306|-65.776845375306|-65.776845375306|||-65.776845375306|-65.776845375306|-65.776845375306|-65.776845375306|-65.776845375306|-65.776845375306|-65.776845375306|-65.776845375306|-65.776845375306|63.268312809625|63.268312809625|63.268312809625|63.268312809625|63.268312809625|63.268312809625|63.268312809625|63.268312809625|63.268312809625|63.268312809625|63.268312809625|63.268312809625|63.268312809625|62.848125428799|62.442365402251|62.412598972426|62.412598972426|62.412598972426|62.412598972426|62.412598972426|62.412598972426|62.375111240928||62.232595065091|62.232595065091|62.232595065091|61.625105543108|-64.693133240414|-64.693133240414|-64.693133240414|-65.364592531734|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988|63.07553263988||62.806150344631|62.773498857045|61.840123326719|61.840123326719|61.528594853374|-64.184206441772|-64.184206441772|-64.184206441772|-64.184206441772|-64.184206441772|-64.549118522949|-65.032354253471|-65.074838313726|-65.498646680842|-65.498646680842|-65.498646680842|-65.498646680842|||-65.531670810346|-65.531670810346|-65.531670810346|-65.531670810346|-65.531670810346|-65.531670810346|-65.951855608229|-66.402062041234|-66.404310941514|-66.404310941514|-66.404310941514|-66.404310941514|-67.015903207788|-67.617668704997|-68.125186687057|-68.186651766232|-68.186651766232|-68.190718081187|-68.628579036605|65.318628320234|65.318628320234|65.318628320234|65.318628320234|65.318628320234|65.318628320234||65.318628320234|65.318628320234|65.318628320234|65.318628320234|65.318628320234|65.318628320234|65.318628320234|65.318628320234|65.318628320234||||||||65.318628320234|65.318628320234|65.318628320234|65.318628320234|65.318628320234|63.976255215028|-66.004583985498|-66.004583985498|-66.004583985498|-66.004583985498|-66.004583985498|-66.004583985498|-66.321760450127|-66.801954148348|-67.879949223262|-68.288205036977|-68.288205036977|-68.992454194867|-69.819393210769|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356||65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356
09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP||42.828965139935|42.828965139935|42.828965139935|42.828965139935|41.201383185972|-46.693807729383|-46.693807729383|-46.851452863106|-46.858893426711|-46.858893426711|-47.249169725647|-47.249169725647|-47.249169725647|-47.249169725647|-47.249169725647|-47.249169725647|-47.249169725647|-47.249169725647|-47.249169725647|-47.249169725647|-47.249169725647||-48.687967082384|-49.436629794839|-50.146256048153|-50.548616814028|-51.542906045263|47.072206930864|47.072206930864|47.072206930864|47.072206930864|47.072206930864|47.072206930864|47.072206930864|47.072206930864|47.072206930864||47.072206930864|47.072206930864|47.072206930864|47.072206930864|||44.535783401847|42.239759250615|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062||41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.707785871062|41.214205930005|41.163007945231|39.922786097186|39.600318012919|-43.535620837395|-43.535620837395|-43.535620837395|-43.535620837395|-43.535620837395|-43.535620837395|-43.535620837395|-43.535620837395|-43.535620837395|-43.535620837395|-43.535620837395|-43.535620837395|-45.978466834166|-46.569888114352|-46.569888114352|-46.569888114352|-46.569888114352|-47.080431195783|-47.322700735251|||-48.474631917231|-48.474631917231|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|44.579298409914|42.710331820885|42.01368051625|42.01368051625|41.581867494591|41.557823222445|41.557823222445|41.557823222445|41.557823222445||41.046554602118|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.288322007883|-44.920432868793|-44.920432868793|-44.920432868793|-45.38996355021|-45.38996355021|-45.38996355021||-45.38996355021|-45.38996355021|-45.38996355021|-45.38996355021|-45.980816475697|-45.980816475697|-46.045761693343|-46.045761693343|-46.434178472475|-46.682421075984|-47.452691991775|-48.837848380718|-48.837848380718|-48.837848380718|-48.883458817799|-48.883458817799|-48.883458817799|||-48.883458817799|-48.883458817799|-48.883458817799|-48.883458817799|-48.883458817799|-48.883458817799|-48.883458817799|-48.883458817799|-48.883458817799|-48.883458817799|-48.883458817799|-48.883458817799|-48.917733206571|-48.919703393314|-49.719113567509|-50.161678146975|-50.161678146975|-50.161678146975|-50.462977117584|-51.319974151238|-51.649970812912|-52.286051713886|-52.286051713886|-52.286051713886|-52.286051713886||-52.286051713886|-52.286051713886|-52.528945458666|-53.234244607844|-53.234244607844|-53.234244607844|-53.234244607844|-53.234244607844|-53.234244607844||||||||-53.513762565945|-53.513762565945|-53.513762565945|-53.513762565945|-54.254180586442|-54.276867614968|-54.399035562601|-54.399035562601|-54.399035562601|-54.399035562601|-54.399035562601|-54.399035562601|-54.399035562601|-54.585037988122|49.219350629286|49.219350629286|49.219350629286|49.219350629286|49.219350629286|49.219350629286|48.467087074524|48.467087074524|48.467087074524|48.467087074524|48.467087074524||48.467087074524|48.467087074524|48.467087074524|48.467087074524|48.467087074524|46.766327995723|46.766327995723|46.766327995723|46.766327995723|46.766327995723|46.766327995723
09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP||-3879.0040147684|-3879.0040147684|-3879.0040147684|-3941.1197800658|-3941.1197800658|-3941.1197800658|-3941.1197800658||-3941.1197800658|-3941.1197800658||-3987.172002265|-4043.1022464402|-4160.4553226506|-4285.4975590215|-4434.1611197244|-4570.4457319854|-4684.3063200446|4100.4103672748|4100.4103672748|4100.4103672748|4100.4103672748|4100.4103672748|4100.4103672748|4100.4103672748|4085.3237593898|4085.3237593898|4085.3237593898|3991.7085327519|3991.7085327519|3991.7085327519|3975.0316162521|3917.3601617211|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343||3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343||3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343||3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3883.0857250343|3853.0287352811||3772.9457193228|3684.0620839698|3676.1216623102|3562.8240638082|-4034.3986802953|-4034.3986802953|-4034.3986802953|-4034.3986802953|-4034.3986802953|-4034.3986802953|-4034.3986802953|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993||3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3647.5712027993|3619.4485396772|3529.6316917637|3496.5602510483||-3756.0147612814|-3756.0147612814|-3756.0147612814|-3756.0147612814|-3756.0147612814|-3756.0147612814|-3756.0147612814|-3756.0147612814|-3802.3008994649||-3802.3008994649|-3804.7815305469|-3854.357299566||-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469||-3854.9167663469|-3854.9167663469|-3854.9167663469||-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469||-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3854.9167663469|-3886.4838158158|-3886.4838158158|-3886.4838158158|-3886.4838158158|-3886.4838158158|-3886.4838158158|-3886.4838158158|-3886.4838158158|-3886.4838158158|-3886.4838158158|-3902.9931530983|-3947.8700778783|-3977.2029185627|-4021.9115273526|-4041.5933610124|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449||3556.3929721449|3556.3929721449|3556.3929721449||3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3453.8311398398|3430.8707136457|3365.3118606481|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071||3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071
09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP||-28.534261648528|-29.343624371811|-29.791100334345|-29.791100334345|-29.791100334345|-29.791100334345|-29.791100334345|-29.791100334345|-29.791100334345|-29.791100334345|-29.791100334345|-29.791100334345|-30.153999990024|-30.985000285615|-31.683334519586|-31.697507504351|-31.697507504351|-31.697507504351|-31.697507504351|-31.746305122943|-31.746305122943||-32.001449522013|-32.496055427122|-32.748394876639|-32.934328509613|-33.115920227152|-33.542688441919|-33.864099052931|-34.104554100594|-34.342940885945|-34.342940885945|-34.342940885945|-34.853268922616|-35.000853976993|-35.362059444617||32.456665950563|32.456665950563|32.456665950563|32.456665950563|||32.456665950563|32.456665950563|32.04351590027|-34.087284136412|-34.087284136412|-34.087284136412|-34.087284136412|-34.087284136412|-34.087284136412|-34.087284136412||-34.087284136412|-34.087284136412|-34.087284136412|-34.087284136412|-34.302537018058|-34.355597767562|-35.602124132697|-35.602124132697|-35.602124132697|33.248919811288|33.248919811288|32.82657934829|32.559047706877|32.559047706877|32.162831845057|32.155924865683|31.492692599783|31.452989615875|31.150543890482|30.936716832591|-33.708615528|-33.708615528|-33.708615528|-33.708615528|-33.708615528|-33.708615528|-33.708615528|-33.708615528|-33.708615528|-33.708615528|-35.017904849464|-36.683785115805|-36.869486163093|-36.869486163093|-36.90335687436|-36.90335687436|-36.90335687436|||-36.90335687436|-36.90335687436|-36.90335687436|-36.90335687436|-36.90335687436|-36.90335687436|-36.90335687436|-36.90335687436|-36.90335687436|-37.023174643929|-37.025867031384|-37.025867031384|-37.025867031384|-37.025867031384|-37.025867031384|-37.025867031384|-37.034488275448|-37.034488275448|-37.034488275448|-37.589183687182|-37.589183687182|-37.874091968505|-38.037878947753|-38.314308543226|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615||36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|36.066190905615|35.392991378621|-38.391072494692|-38.391072494692|-38.391072494692|-38.391072494692|-38.391072494692|-38.391072494692|-38.865079913875|-39.38281459075|-39.38281459075|-39.842014304596|-40.296682984518|-40.382426640377||-40.766583545324|-40.940649994343|-41.006276669469|-41.354197147121|36.987286144164|36.987286144164|36.987286144164|36.987286144164|36.987286144164|36.987286144164|36.987286144164|36.987286144164|36.093255049979|36.093255049979|35.775840131216|35.55096914594|35.55096914594|||35.55096914594|35.55096914594|35.55096914594|35.55096914594|35.55096914594|35.55096914594|35.55096914594|35.35940935683|35.254900005921|34.960998565471|34.901232156385|34.901232156385|34.85408520894|34.85408520894|34.85408520894|34.85408520894|34.85408520894|34.85408520894|34.85408520894|34.85408520894|34.85408520894|34.85408520894|34.85408520894|34.85408520894|34.85408520894||-36.68231710336|-36.68231710336|-36.68231710336|-36.68231710336|-36.68231710336|-36.68231710336|-36.68231710336|-36.68231710336|-36.68231710336||||||||-36.68231710336|-37.199798943173|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.637218373353|-38.283049685549|-38.283049685549|-38.283049685549|-38.58949926914|-38.721665261203|-39.490740535451|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095||-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095
09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP||-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-197.74807827253|-198.49786474726|-199.16429416362|-201.84921573735|-202.66579526373|-202.98977251525|-204.77615957149|-204.77615957149|-204.77615957149|-204.77615957149|-204.77615957149|-204.77615957149|-204.77615957149|-204.77615957149||-205.14236931074|-205.14236931074|-205.14236931074|-205.14236931074|-205.14236931074|-205.14236931074|-205.14236931074|-205.14236931074|-205.14236931074|-205.49152145638|-205.56724479613|-205.56724479613|-205.56724479613|-206.60249421792||-207.00925212089|-207.00925212089|-208.68117545789|-208.68117545789|||-210.85854309114|-210.85854309114|-210.85854309114|-210.85854309114|-210.85854309114|-210.85854309114|-210.85854309114|-210.85854309114|-210.85854309114|-210.85854309114||-210.85854309114|-210.85854309114|-210.85854309114|-210.85854309114|-213.10005319894|193.33443347212|193.33443347212|193.33443347212|193.33443347212|193.33443347212|191.1215927468|189.66288082978|187.09614917257|187.09614917257|186.82549280564|186.82549280564|181.86165867293|-202.44288272879|-202.44288272879|-202.44288272879|-202.44288272879|-202.44288272879|-202.44288272879|-202.44288272879|-202.44288272879|-202.44288272879|-202.44288272879|-202.44288272879|-202.44288272879|-202.44288272879|-209.24209192087|-220.37592123285|-220.37592123285|-220.37592123285|-220.37592123285|-224.24805090476|-224.24805090476|||-225.45129741328|-225.45129741328|-225.49851532504|-225.49851532504|-225.56826519209|-225.56826519209|-225.56826519209|-228.52779861741|-228.52779861741|-228.52779861741|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-229.35208696633|-230.75805817151|-230.75805817151|-230.75805817151|-230.75805817151||-232.10467780894|-232.10467780894|-232.10467780894|-232.10467780894|-232.10467780894|-232.10467780894|-232.10467780894|-235.89408645438|-237.57676272708|211.01701386914|211.01701386914|211.01701386914|211.01701386914|211.01701386914|211.01701386914|211.01701386914|211.01701386914|211.01701386914|211.01701386914|211.01701386914|211.01701386914|211.01701386914|199.79668207682|-209.10518731414|-209.10518731414|-209.10518731414|-209.10518731414||-209.10518731414|-209.10518731414|-209.10518731414|-209.10518731414|-209.10518731414|-209.16005320013|-209.16005320013|-209.16005320013|-209.16005320013|-209.16005320013|-209.81672577792|-215.71302864214|-219.09780960237|-221.10867733597|-225.91689509854|-225.91689509854|-225.91689509854|||-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-225.91689509854|-229.6576612206|-230.16104620462|-230.16104620462|-230.16104620462|-230.16104620462|-230.16104620462|-230.16104620462|-230.16104620462|-230.16104620462|-230.16104620462||208.52987015057|208.52987015057|208.52987015057|208.52987015057|208.52987015057|208.52987015057|208.52987015057|208.52987015057|196.22763350063||||||||185.8918150007|179.76868333411|175.71520370457|-193.47640235654|-193.47640235654|-193.47640235654|-193.47640235654|-193.47640235654|-193.47640235654|-193.47640235654|-193.47640235654|-193.47640235654|-195.86266928505|-202.65296587228|-205.27225154977|-205.27225154977|-205.27225154977|-205.27225154977|-205.27225154977|-205.27225154977|-205.27225154977|186.74738323814|186.74738323814|186.74738323814|186.74738323814||186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814
09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP||39.608528903966|39.608528903966|39.608528903966|39.608528903966|39.608528903966|39.608528903966|39.608528903966|39.608528903966|39.160221928732|39.160221928732|38.922470377967|38.272190410875|37.677432306368|37.499925039167|37.119359967835|36.61317867452|36.328533216915|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457||-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.185181503457|-38.256796228783||-38.256796228783|-38.256796228783|-38.256796228783|-38.256796228783|||35.887205289747|35.887205289747|35.887205289747|35.887205289747|35.887205289747|35.730229879911|35.215405624952|35.215405624952|34.525450779163|34.131055064955||33.784505627728|33.771778379563|33.771778379563|33.771778379563|33.771778379563|33.771778379563|33.771778379563|33.771778379563|33.771778379563|33.771778379563|33.746419574026|33.70713493692|33.296815791252|33.052018181619|32.800948998733|32.800948998733|32.679566909996|32.679566909996|32.677299448878|32.521998455161|32.061415321584|32.061415321584|31.976570799346|31.548237838857|31.548237838857|30.931373850629|-34.250893659702|-34.250893659702|-34.250893659702|-34.250893659702|-34.859325907088|-35.500016547461|-35.500016547461|-35.500016547461|-35.500016547461|-35.500016547461|-35.500016547461|||-35.500016547461|-35.500016547461|-36.394463593452|-36.566068921585|-37.015208097763|-37.015208097763|-37.241898055946|-37.690999238662|-37.925615449222|-37.925615449222|-38.106239472795|-38.559710991569|36.344331146983|36.344331146983|36.344331146983|36.344331146983|35.928804770551|35.928804770551|35.793116030253|35.420128964889|35.371165417496|35.371165417496|35.371165417496|35.181851014897|34.965943240904|34.551049444171|34.324290778019|34.324290778019|34.324290778019|34.324290778019|34.324290778019||34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|34.011674508238|33.754640165065|33.269393857742||33.269393857742|33.269393857742|32.215992963342|31.801104479397|30.781148962196|30.781148962196|30.781148962196|30.781148962196|30.781148962196|30.781148962196|30.781148962196|30.781148962196|30.781148962196|30.781148962196|-32.655700252786|-32.655700252786|-32.655700252786|||-32.655700252786|-32.655700252786|-32.655700252786|-32.655700252786|-32.655700252786|-32.655700252786|-32.655700252786|30.984242486977|30.984242486977|30.984242486977|30.984242486977|30.984242486977|30.984242486977|30.984242486977|30.984242486977|30.984242486977|30.76304780115|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987||-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987||||||||-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.670188274997|-32.670188274997|-32.670188274997|-33.005764792382|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.459218502544||-32.454957585874|-32.454957585874|-32.454957585874|-32.454957585874|-32.454957585874|-32.454957585874|-32.454957585874|-32.454957585874|-32.454957585874|30.295425489682|30.295425489682
09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP||-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947||-4861.3800693947|-4861.3800693947||-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4861.3800693947|-4949.4665159073|-4980.1823321279|-5053.0000540511|-5053.0000540511|-5053.0000540511|-5099.0805450829|-5276.510703806|-5276.510703806|-5398.82005284|-5585.6472809333|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844||-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844||-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5626.0922161844|-5798.9720099531|-5923.1576477778|-5955.8051297215|-5955.8051297215|-5955.8051297215|-5955.8051297215|-5955.8051297215|-6159.7834774684|5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272||5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272|5477.0361256272||5477.0361256272|5477.0361256272|5477.0361256272|5237.3205486569|5125.8286315372|4966.0643706122|4966.0643706122|4966.0643706122|4966.0643706122|4966.0643706122|4966.0643706122|4966.0643706122|4966.0643706122|4966.0643706122|4966.0643706122|4841.16895798|4841.16895798|4808.2732164291|4808.2732164291||4808.2732164291|4716.2703706852|4610.9413167973|4610.9413167973|4610.9413167973|4610.9413167973|4610.9413167973|4610.9413167973|4610.9413167973|4384.6292408859|4360.5816965759|4360.5816965759||4360.5816965759|4124.4517223239|3834.388590615|3834.388590615|3834.388590615|3834.388590615|3834.388590615|3834.388590615|3834.388590615||3834.388590615|3834.388590615|3834.388590615||3834.388590615|3834.388590615|3834.388590615|3762.3513094507|3713.9344759867|3713.9344759867|3713.9344759867|3713.9344759867||3685.1357868023|-4176.7394939006|-4176.7394939006||-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006||-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4176.7394939006|-4214.7772534225|-4267.1163547142|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031||-4356.0051289031|-4356.0051289031|-4356.0051289031||-4356.0051289031|-4356.0051289031|-4454.6696527742|-4492.1382944406|-4492.1382944406|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4140.1575805462||4140.1575805462|4140.1575805462|4140.1575805462|4113.9269626657|4113.9269626657|4113.9269626657
09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP||-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961|-37.98699860961||-38.154997776954|-38.272217590509|-38.627465388177|36.814687615399|36.814687615399|36.814687615399|36.814687615399|36.755172047798|36.755172047798|36.141856389778|36.021736787594|36.021736787594|35.897440229248|35.897440229248||35.897440229248|35.897440229248|35.897440229248|35.897440229248|||35.897440229248|35.897440229248|35.897440229248|35.798075882976|35.798075882976|35.483075370071|35.483075370071|35.483075370071|35.483075370071|35.483075370071||35.483075370071|35.483075370071|35.483075370071|35.483075370071|35.483075370071|35.483075370071|35.483075370071|35.483075370071|35.483075370071|35.483075370071|35.483075370071|33.386749521094|33.093610621379|33.05401086905|33.001677938064|32.915754790395|32.350623183889|32.350623183889|32.314659513862|32.314659513862|31.921844921544|31.527047751165|31.385611664163|30.278456090674|-34.241141525652|-34.241141525652|-34.241141525652|-34.241141525652|-34.241141525652|-34.241141525652|-36.126269040004|-37.434360155431|-37.434360155431|-37.434360155431|-37.434360155431|-38.13624711018|-38.13624711018|||-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.011731888833|-40.253438885568|-40.253438885568|-40.253438885568|-40.584375522267|-40.965971149484||-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.18016513639|-41.404217093733|-41.404217093733|-41.971351351502|-42.2607608899|-42.2607608899|-42.2607608899|-42.2607608899|-42.2607608899|-42.556401370247|-43.301555552174|-43.325056577192|-43.325056577192||-43.325056577192|-43.325056577192|-43.325056577192|-43.325056577192|-43.325056577192|-43.325056577192|-43.325056577192|-43.325056577192|-43.472284238058|-43.646983376827|-44.004980343014|-44.588867683576|-45.234853024136|-45.622058491852|-46.010542534469|-46.010542534469|-46.010542534469|||-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.010542534469|-46.551500549132|-46.551500549132|-46.551500549132|-46.551500549132|-46.551500549132|-47.460001457857|-48.222225495099|-48.368527922162|45.177539377712|45.177539377712|45.177539377712|45.177539377712||45.177539377712|45.177539377712|45.177539377712|45.177539377712|45.177539377712|45.177539377712|45.177539377712|45.177539377712|44.34696036271||||||||44.34696036271|44.160513040001|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089||43.051877374591|-45.686362988405|-45.686362988405|-45.686362988405|-45.686362988405|-45.686362988405|-45.686362988405|-45.686362988405|-45.686362988405|-45.823229895464|-45.823229895464
09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP||-156.01968652191|-156.01968652191|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366|141.90997324366||141.90997324366|141.90997324366|141.90997324366|141.1249020632|141.1249020632|141.1249020632|141.1249020632|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481||-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|||-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481||-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|-150.02550932481|136.91836855307|136.91836855307|136.91836855307|135.0165043865|135.0165043865|133.30123998334|133.30123998334|130.85389419805|130.85389419805|130.85389419805|130.85389419805|129.47654910894|129.41838789882|128.70732222061|128.70732222061|128.70732222061|-140.75522494774|-140.75522494774|-140.75522494774|-140.75522494774|-140.75522494774|-143.53358327527|-147.9876669338|-147.9876669338|-147.9876669338|-147.9876669338|-149.96008263433|-149.96008263433|||-151.95564737147|-152.81183041275|-157.34647823639|-158.46830915154|-159.57815944635|-159.57815944635|-160.0590660515|-160.64896227944|-160.74884697716|-161.44316330795|-161.77018145328|-162.96686828142|-163.66509416464|-163.66509416464|-163.66509416464|-163.66509416464|-164.48899351627|-165.82110390697|-165.96789322997|-166.96432581107|-167.01591756786|-170.71213063095|-171.49226107968|-171.49226107968|-171.49226107968|-171.49226107968|-171.49226107968|-171.49226107968|-171.49226107968|-171.49226107968|-171.49226107968||-172.43584564408|-174.12316182676|157.80187908581|157.80187908581|157.80187908581|157.80187908581|157.80187908581|157.80187908581|157.47431009534|155.4829356589|155.4829356589|155.4829356589|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883|150.54570123883||150.54570123883|150.54570123883|-166.61651998349|-166.61651998349|-166.61651998349|-166.61651998349|-168.12946664832|-169.39721925484|-169.39721925484|-169.39721925484|-169.39721925484|-169.39721925484|-169.39721925484|-169.39721925484|-169.39721925484|-169.39721925484|-169.39721925484|||-169.39721925484|-172.27468806093|156.43533748632|156.43533748632|156.43533748632|156.43533748632|156.43533748632|156.43533748632|156.24115739052|156.24115739052|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664|155.05351506664||155.05351506664|153.14279451848|151.87694721329|151.87694721329|151.87694721329|149.44660801476|146.19067557196|-157.85410423215|-157.85410423215||||||||-159.86567136906|-159.90352725522|-159.90352725522|-159.90352725522|-160.42058583914|-162.05065093237|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289||150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|148.73869326988|147.90270774059|147.90270774059|146.46941432798|146.46941432798|146.46941432798
09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP||23.30506277322|23.30506277322|23.30506277322|23.152848246354|23.071107302499|23.071107302499|22.634563775407|22.605070797985|22.347301395277|22.344224090421|22.296359613034|22.154288586083|22.049431233866|22.049431233866|21.874366977991|21.827074398797|21.624527258124|21.502076735089|21.502076735089|21.502076735089|21.502076735089||21.502076735089|21.502076735089|21.502076735089|21.055085833415|20.786205591476|20.597513853223|20.597513853223|20.597513853223|20.597513853223|20.593210770448|20.593210770448|20.593210770448|20.593210770448|20.593210770448||20.593210770448|20.593210770448|20.593210770448|20.593210770448|||20.593210770448|20.593210770448|20.593210770448|20.531345766738|20.521723675084|20.521723675084|20.160248252365|-21.397993964033|-21.397993964033|-21.397993964033||-21.397993964033|-21.397993964033|-21.397993964033|-21.397993964033|-21.397993964033|-21.397993964033|-21.466898019199|-21.466898019199|-21.466898019199|-22.033566107717|-22.033566107717|-22.033566107717|-22.033566107717|-22.118599308821|-22.118599308821|-22.327901297259|-22.327901297259|-22.439334689962|-22.65481632218|-22.723411228869|-22.723411228869|-22.723411228869|-22.723411228869|-22.723411228869|-22.723411228869|-22.723411228869|-22.723411228869|-22.723411228869|-22.723411228869|-22.723411228869|-23.128791229166|-23.87266711171|-23.87266711171|-23.87266711171|-23.87266711171|-23.87266711171|-23.87266711171|||-23.87266711171|-23.87266711171|-24.269629785038|-24.835699633996|22.868748156162|22.868748156162|22.868748156162|22.868748156162|22.868748156162|22.868748156162|22.868748156162|22.868748156162|22.868748156162|22.868748156162|22.868748156162|22.809720957645|22.097495388554|22.097495388554|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629||21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.991260499629|21.229179138247|20.929849652969|20.929849652969|20.777610386436|20.261233847478|20.008980861995|20.008980861995|20.008980861995|20.008980861995|20.008980861995|20.008980861995||20.008980861995|20.008980861995|19.365534799732|19.05892819104|19.039908176023|19.039908176023|19.039908176023|19.039908176023|19.039908176023|19.039908176023|19.039908176023|19.039908176023|19.039908176023|19.039908176023|-19.870119385816|-19.870119385816|-19.870119385816|||-19.950787423197|-19.950787423197|-19.950787423197|-19.950787423197|-19.950787423197|-19.950787423197|-19.950787423197|-19.950787423197|-19.950787423197|-19.950787423197|-19.950787423197|-20.067540881969|-20.147268240029|-20.371785244246|-20.371785244246|-20.371785244246|-20.371785244246|-20.371785244246|-20.371785244246|-20.371785244246|-20.496427837235|-20.662565991739|-20.662565991739|-20.83618354517|-20.848375316973||-20.848375316973|-20.909305356736|-21.029784280718|-21.213648776943|-21.33539303719|-21.33539303719|-21.33539303719|-21.33539303719|-21.336548264148||||||||-21.540608652567|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.906413435209|-22.221014843239|20.783967761252|20.783967761252|20.783967761252|20.783967761252|20.783967761252|20.783967761252|20.783967761252|20.783967761252|20.768298762875||20.624836311202|20.624836311202|20.624836311202|20.624836311202|20.624836311202|20.372368148843|20.372368148843|20.372368148843|20.372368148843|20.372368148843|20.372368148843
09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP||44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|44.224759349193|43.825638312072|43.825638312072||43.825638312072|43.825638312072|43.825638312072|43.825638312072|43.825638312072|43.825638312072|43.647932178411|43.542146186733|42.94775509923|42.94775509923|42.94775509923|42.94775509923|42.94775509923|42.94775509923||42.94775509923|42.94775509923|42.94775509923|42.94775509923|||42.94775509923|42.94775509923|42.94775509923|42.94775509923|42.94775509923|42.477474037135|42.477474037135|40.613861312827|39.829766238129|39.829766238129||38.477518466221|-42.079388766011|-42.079388766011|-42.079388766011|-42.079388766011|-42.079388766011|-42.079388766011|-42.079388766011|38.874827450047|38.874827450047|38.874827450047|38.472029228486|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-41.908719254556|-42.595797645851|-44.401300442937|-44.401300442937|-44.401300442937|-44.401300442937|-44.460246396068|-44.460246396068|||-45.239162789455|-46.16851378665|43.022298609112|43.022298609112|43.022298609112|43.022298609112|43.022298609112|43.022298609112|43.022298609112|43.022298609112|43.022298609112|43.022298609112|42.413663425815|-45.90855475167|-45.90855475167|-45.90855475167|-46.101172666854|-46.300829063603|-46.300829063603|-46.687033691615|-47.15226050506|-47.550488650828|-47.550488650828|-47.550488650828|-47.550488650828|-47.550488650828|-47.550488650828|-47.550488650828|-47.550488650828|-47.550488650828|-47.550488650828||-47.550488650828|-47.550488650828|-48.003321316539|43.67623032798|43.67623032798|43.67623032798|43.67623032798|43.67623032798|42.732930285809|42.732930285809|42.732930285809|42.732930285809|42.732930285809|42.083810708123|41.723677208244|41.334643419384|41.082935182915|40.767632983085|40.767632983085|40.767632983085|40.767632983085|40.767632983085|40.469918030716|40.469918030716|40.449908753476|40.180454806312|40.11717137123||39.888522559017|39.342804623544|38.617003653778|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|||-41.000174901274|-41.000174901274|-41.000174901274|-41.000174901274|-41.130750017462|-41.184167364237|-41.801851779219|-42.055635285696|-42.055635285696|-42.055635285696|-42.055635285696|-42.055635285696|-42.055635285696|-42.055635285696|-42.703483608388|-43.080051704884|-43.080051704884|-43.080051704884|-43.141725854344|-43.988028557507|-44.157857273134|-44.157857273134|-44.157857273134|-45.019842092762|42.580692282345||42.580692282345|42.580692282345|42.580692282345|42.580692282345|42.253547658551|42.195610671163|41.94234302852|-44.608478384616|-44.608478384616||||||||-44.608478384616|-44.989976279605|-45.051729722503|-45.051729722503|-45.051729722503|-45.051729722503|-45.051729722503|-45.051729722503|-45.051729722503|-45.051729722503|-45.051729722503|-45.588033406473|-45.672813327817|-46.086459168359|-46.76551014468|44.178250575918|44.178250575918|44.178250575918|44.178250575918|44.178250575918|44.178250575918|44.07329728475|44.07329728475|44.07329728475|44.07329728475||43.975135559445|43.975135559445|43.975135559445|43.391818305525|42.557576785124|-45.554534965046|-45.554534965046|-45.755038850051|-46.280597705027|43.671372127449|43.671372127449
09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP||-4615.3681836169|-4692.1687876973|-4692.1687876973|-4692.1687876973|-4692.1687876973|-4692.1687876973|-4692.1687876973||-4692.1687876973|-4738.8264579015||-4875.3963410277|-4900.4928149006|-4960.9671955927|-5057.2746400682|-5261.8995837998|-5332.9526176358|-5332.9526176358|-5332.9526176358|-5332.9526176358|-5332.9526176358|-5332.9526176358|-5332.9526176358|-5332.9526176358|-5427.2890955502|-5444.2586882034|-5444.2586882034|4726.934510629|4726.934510629|4726.934510629|4726.934510629|4726.934510629|4726.934510629|4726.934510629|4726.934510629|4726.934510629|4726.934510629|4726.934510629|4726.934510629|4649.6030759768|4649.6030759768|4649.6030759768||4649.6030759768|4649.6030759768|4615.9449053822|4473.7519689325|4473.7519689325|4458.5050631368|4438.5821785206|4438.5821785206|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4393.1569397929|4286.9102173914|4154.5197619453|4055.2667222569|3957.3101655719|3824.5695904358|3811.3827426283|3802.1006168093|-4324.4031272538|-4324.4031272538|-4324.4031272538|-4324.4031272538||-4324.4031272538|-4325.0846646304|-4325.0846646304|-4325.0846646304|-4386.5386247629|-4397.6262497366|-4512.5179901587|3959.2904300123|3959.2904300123|3959.2904300123|3959.2904300123|3959.2904300123|3959.2904300123|3959.2904300123|3959.2904300123|3959.2904300123|3939.6281470623|-4639.9793021897|-4639.9793021897|-4679.4601296031||-4709.5085695677|-4799.5484214815|4382.0135642053|4382.0135642053|4382.0135642053|4382.0135642053|4382.0135642053|4382.0135642053|4382.0135642053|4382.0135642053|4382.0135642053|4382.0135642053|4382.0135642053|4382.0135642053|4382.0135642053|4327.529177242|-4824.4181661627|-4824.4181661627|-4824.4181661627|-4824.4181661627|-4824.4181661627||-4824.4181661627|-4824.4181661627|-4824.4181661627|-4824.4181661627|-4824.4181661627|-4824.4181661627|-4824.4181661627|-4824.4181661627|-4824.4181661627|-4824.4181661627|-4824.4181661627|-4824.4181661627|-4860.1868512919|-4967.7686748295|4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696||4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696|4339.0797583696|4320.7775581276||4263.093153912|4263.093153912|4263.093153912|4223.6367345984|4103.1316957571|4103.1316957571|4095.2393769324|4095.2393769324|4095.2393769324||4095.2393769324|4064.2992182868|4064.2992182868||4064.2992182868|4064.2992182868|3982.1657980964|3916.1648244908|3834.3413685749|-4219.0973614674|-4219.0973614674|-4219.0973614674||-4219.0973614674|-4219.0973614674|-4219.0973614674||-4219.0973614674|-4219.0973614674|-4219.0973614674|-4219.0973614674|-4219.0973614674|-4290.2998026722|-4325.2081140802|-4405.4369399068|3904.2017737394|3904.2017737394||3904.2017737394|3904.2017737394|3893.2407403528|3877.5573018761|3877.5573018761|3877.5573018761|3861.3671689587|3861.3671689587|3839.6051497545|3815.0837384425|3760.2925807353|3760.2925807353|3664.689184758|3572.263061732|3447.415302078|3447.415302078|3447.415302078|3447.415302078|3447.415302078|3447.415302078|3447.415302078|3447.415302078|3403.4754305858|3326.6364918835|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396||3322.4602799396|3322.4602799396|3322.4602799396||3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022||3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3236.5575474191
09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP||-25.646912193771||-25.646912193771|-25.646912193771|-25.646912193771|-25.646912193771|-26.063241242376|-26.063241242376|-26.063241242376|-26.292956192192|-26.70884008639|21.119329836255|21.119329836255|21.119329836255|21.119329836255|21.119329836255|21.119329836255|21.119329836255|21.119329836255|21.119329836255|19.895366141406|19.185738923132|19.185738923132|19.185738923132|19.185738923132|-26.144370412804|-26.144370412804|-26.144370412804|-26.144370412804|-26.144370412804|-26.801692232646|-26.801692232646|-28.294656790139|-29.334062934851|-31.047847722344|-31.368309098673|-32.284653855907|-34.062949606165|-35.424387768888|27.220125167476|23.211250800675|22.410288210659|22.410288210659|22.410288210659|22.410288210659|19.709208033646|18.345231080679|17.803114974399|17.803114974399|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061|-20.638476442061||-20.638476442061|-20.638476442061|-20.638476442061|-21.332279601321|-21.629703447468|-21.629703447468|-21.629703447468|-22.184128499882|-22.184128499882|-22.184128499882|-22.184128499882|-22.184128499882|-22.184128499882|-22.184128499882|-22.184128499882|-22.184128499882|-22.184128499882|-22.184128499882|-22.184128499882|-22.184128499882|-22.597364241168|-23.644849572231|-23.687287484561|-23.687287484561|-23.687287484561|-23.687287484561|-23.687287484561|-24.055041060354|-24.281157106719|-24.370662771035|-24.370662771035|-24.370662771035|-24.370662771035|-24.370662771035|-24.370662771035|-24.370662771035|-24.370662771035|-24.370662771035|-24.370662771035|-24.370662771035|-24.370662771035||-24.370662771035|-24.370662771035|-24.370662771035|-24.633873752182|-24.633873752182|-24.633873752182|-25.136105329268|-26.455645575044|-26.455645575044|-26.524883391589||-27.366202892749|-27.366202892749|-27.747981351712|24.503634519753|24.503634519753|24.503634519753|24.503634519753|24.503634519753|24.503634519753|24.503634519753|24.503634519753|24.503634519753|24.503634519753|24.503634519753|24.503634519753|23.368294578324||22.885395855584|22.885395855584|22.885395855584|22.563099544091|22.563099544091|22.563099544091|22.563099544091|22.563099544091|22.563099544091|22.563099544091|22.563099544091|22.563099544091|22.563099544091|22.563099544091|22.563099544091|22.563099544091|21.531744074869|-25.211310777972|-25.211310777972|-25.211310777972|-25.211310777972|-25.211310777972|-25.211310777972|-25.211310777972|-25.211310777972|-25.315066666415|-25.343174028188|-26.105510840923|-26.105510840923|-26.469318767788|-26.469318767788|-26.469318767788|-26.469318767788|-26.469318767788|-26.469318767788|-26.469318767788|-26.469318767788|-26.469318767788|-26.469318767788|-26.469318767788||-26.469318767788|-26.469318767788|-26.469318767788|-26.469318767788|-27.118688155547|-28.231438249884|-28.231438249884|25.825005596474|25.825005596474|25.825005596474|25.825005596474|25.825005596474|25.825005596474|25.825005596474|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789||-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-30.785860034377|-31.208098507407|-31.208098507407|-31.721775161428|-31.955861103979|-32.241277893506|-32.241277893506|-32.241277893506|-32.241277893506|-32.241277893506|-32.241277893506|-32.931229342309|-32.931229342309|-34.759309735886||-34.759309735886|-34.759309735886|-34.759309735886|-35.299232976295|-36.617209770787|-37.396210090439|32.74478088027|32.74478088027|32.74478088027||32.74478088027|32.74478088027|-36.393757991332|-36.393757991332||-36.393757991332|-36.393757991332|-36.393757991332|-36.393757991332|-36.393757991332|-36.393757991332
09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP||49.405134486635|49.405134486635|49.405134486635|49.405134486635|49.405134486635|49.405134486635|49.405134486635|49.405134486635|49.266816138647|49.107572554904|48.58619371979|47.877137283328|47.877137283328|47.877137283328|47.877137283328|47.877137283328|47.457929721412|47.339366823365|47.229851305407|47.016148242577|47.016148242577||47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577|47.016148242577||47.016148242577|47.016148242577|47.016148242577|47.016148242577|||47.016148242577|47.016148242577|47.016148242577|47.016148242577|46.659609751816|-49.399582358932|-49.399582358932|-49.399582358932|-49.399582358932|-49.399582358932||-49.399582358932|-49.399582358932|-49.399582358932|-49.399582358932|45.9390057974|45.9390057974|45.9390057974|45.9390057974|45.9390057974|45.9390057974|45.9390057974|45.798894397963|45.607106624432|45.420996227474|45.420996227474|45.420996227474|44.568515236254|44.568515236254|44.353907937336|44.243229303678|43.342478445194|-47.614724423857|-47.614724423857|-47.614724423857|-47.614724423857|-47.614724423857|-47.614724423857|-47.614724423857|-47.614724423857|-47.614724423857|-49.008027476703|-51.478364117317|-51.78421023998|-51.78421023998|-51.78421023998|-52.082048671154|-52.082048671154|||-52.230307505342|-52.230307505342|-53.114229120383|-53.826920948171|-54.557691849761|-54.560112881431|-54.560112881431|-54.716793616358|-55.368657412069|-55.815175283769|-56.055750569612|-56.37861348182|-56.708042765269|-56.708042765269|-56.708042765269|-56.947103007373|-56.947103007373|-56.947103007373|-56.947103007373|-57.189632019065|-57.189632019065|-57.910702158634|-58.739668768451|-58.988521489617|-59.287246396273|53.883338568183|53.883338568183|53.883338568183|53.874398837817|53.874398837817|53.874398837817||53.33822232963|52.836077651877|52.836077651877|52.456753158458|51.779725180608|-57.390922578788|-57.390922578788|-57.390922578788|-57.390922578788|-57.390922578788|-57.390922578788|-57.390922578788|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353||53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|53.562952710353|52.789593251968|52.789593251968|52.789593251968|52.789593251968|52.789593251968|||52.789593251968|52.789593251968|52.789593251968|52.789593251968|52.789593251968|52.789593251968|52.789593251968|52.789593251968|52.789593251968|52.789593251968|51.371769728953|50.035297410018|47.955886858842|47.313700149935|47.313700149935|47.313700149935|46.709668528682|46.545498057983|46.545498057983|46.545498057983|46.089442117106|45.875442411702|45.875442411702|45.875442411702|45.875442411702||45.875442411702|45.875442411702|45.07487746498|45.07487746498|45.07487746498|45.07487746498|45.07487746498|44.249862790339|44.231877785151||||||||44.231877785151|44.231877785151|44.085421329544|44.025519660723|44.025519660723|43.395021760477|-46.154509199256|-46.154509199256|-46.154509199256|-46.154509199256|-46.154509199256|-46.154509199256|-46.154509199256|-46.735563106663|-47.421418722611|-47.421418722611|-47.421418722611|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931||-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931
09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP||-589.06510194142|-595.90567560548|-605.2729552626|-608.9210186168|-608.9210186168|-608.9210186168|-608.9210186168|-609.31226732162|-620.25808293982|-622.72007791382|-623.27807637833|-623.27807637833|-623.27807637833|-623.27807637833||-623.27807637833|-623.27807637833|-623.27807637833|-623.27807637833|-623.27807637833||-623.27807637833|-629.47440727175|-629.47440727175|-629.47440727175|-629.47440727175|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-639.37300671015|-644.87001491558|-656.84447390251|-669.60496761195|-670.38332040433|606.03521039581|606.03521039581|606.03521039581|606.03521039581|606.03521039581|606.03521039581|606.03521039581|606.03521039581|604.90583205328|591.78393998848|591.78393998848|591.78393998848|591.78393998848|591.78393998848|591.78393998848|591.78393998848|591.78393998848|591.78393998848|591.78393998848|591.78393998848|591.78393998848|589.52657557314|582.11842611968|576.448871632|576.448871632|576.448871632|572.96544140751|563.88381225726|559.9528364034|559.9528364034|559.42538937943|547.28377479334||-620.70155235693|-620.70155235693|-620.70155235693|-620.70155235693|-620.70155235693|-622.15827607549|-622.15827607549|-622.15827607549|-653.49810758604|590.1569391504|590.1569391504|590.1569391504|590.1569391504|590.1569391504|590.1569391504|590.1569391504|590.1569391504|590.1569391504|590.1569391504|590.1569391504|590.1569391504|590.1569391504|590.1569391504|587.2965861708|575.69330420392|575.69330420392|574.41480482835|572.15353241992|572.15353241992|572.15353241992|572.15353241992|571.15742437428|571.15742437428|568.40824320124|-630.44345069469|-630.44345069469|-630.44345069469|-630.44345069469|-630.44345069469|-630.44345069469|-630.44345069469|-630.44345069469|-630.44345069469|-630.44345069469|-642.8594018678|-648.93264704061|-650.09586054397|-650.09586054397|-661.39542840931|-667.23936625557|-670.2992877015|-677.95485484864|-677.95485484864|-677.95485484864||-679.81650403104|-687.23661548292|-687.23661548292|-687.23661548292|-687.23661548292|-687.23661548292|-700.66292372451|-707.44309543957|-707.44309543957|-720.77349411299|-720.77349411299|-720.77349411299|-724.7927875127|-736.91421038195|-740.15834050817|-740.15834050817|-740.15834050817|-740.15834050817||-740.15834050817||-740.15834050817|-740.15834050817|-740.15834050817|-740.15834050817|-743.99961943546|-743.99961943546|-743.99961943546|-743.99961943546|-743.99961943546|-743.99961943546|-748.46622143763|672.0500990279|672.0500990279|672.0500990279|672.0500990279|672.0500990279|672.0500990279|667.90716975148|667.90716975148|667.90716975148|667.90716975148|||667.90716975148|667.90716975148|658.24129362036|656.9372857852|656.9372857852|656.9372857852|656.9372857852|656.9372857852|656.9372857852|656.9372857852|656.9372857852|656.9372857852|646.10810616758|623.46457664996|622.46838385968|622.46838385968|622.46838385968|622.46838385968|622.46838385968|622.46838385968|615.39268023232|615.39268023232|615.39268023232|615.39268023232|609.70299431196|600.82555533902|593.12836362539|575.49820350738|569.33137792053|559.51262721421|539.93627144895|518.50695946042|511.37102809244|511.37102809244|511.37102809244|511.37102809244|511.37102809244|511.37102809244|511.37102809244|500.74558676937|486.87288029171|-539.92357595981|-539.92357595981|-539.92357595981|-539.92357595981|-539.92357595981|-542.80297169498|-542.80297169498|-542.80297169498|-542.80297169498|-542.80297169498|-552.72552749637|-556.75613182919|-566.76212584149|-566.76212584149|-566.76212584149|522.62445808773|522.62445808773|522.62445808773|522.62445808773|522.62445808773|522.62445808773|522.62445808773||522.62445808773|522.62445808773|522.62445808773|||522.62445808773|522.62445808773|522.62445808773|522.62445808773|522.62445808773|522.62445808773
09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP||-5.7978675490829|-5.7978675490829|-5.7978675490829|-5.7978675490829|-5.7978675490829|-5.9131861667073|-5.9800376562007|-5.9800376562007|-5.9800376562007|-5.9800376562007|-6.0467085736469|-6.1452317389598|-6.1908130549447|-6.3697922387671|-6.442568987369|-6.442568987369|-6.442568987369|-6.442568987369|-6.5001228699648|-6.5001228699648|-6.5001228699648|-6.5001228699648|-6.5001228699648|-6.5001228699648|-6.5001228699648|-6.5001228699648|-6.5673586935427|-6.7992874351504|-6.8325416740844|-6.8351748677769|-6.8351748677769|-6.9019444396808|-6.9019444396808|-7.2282713707635|-7.2664125027865||-7.3560030596014|-7.3560030596014|5.916230623546|5.916230623546|5.2942736270697|5.2942736270697|5.2942736270697||5.1975262565383|4.8789183743539|4.3743536083502|4.2759483753093|-4.7853309820291|-4.7853309820291|-4.7853309820291|-4.7853309820291||-4.7853309820291|-4.7853309820291|-4.870680237094|-4.870680237094|-4.870680237094|-4.9227534491822|-4.9227534491822||-5.0241706590967|-5.0789761873328|-5.0789761873328|4.625321245032|4.625321245032|4.625321245032|4.625321245032|4.625321245032|4.625321245032|-5.1121399006081|-5.1121399006081|-5.1121399006081|-5.1121399006081|-5.1121399006081|-5.1121399006081|-5.1121399006081|-5.1121399006081|-5.1121399006081|-5.1121399006081|-5.1121399006081|-5.1121399006081|-5.1121399006081|-5.1121399006081|-5.1121399006081|-5.1121399006081|-5.1121399006081|-5.1121399006081|-5.1121399006081|4.5801357801531|4.5801357801531|4.5801357801531|4.5801357801531|4.5801357801531|4.5801357801531|4.5801357801531|4.5801357801531|4.5801357801531|4.5801357801531|4.5801357801531|4.5801357801531|-5.1337225017672|-5.1337225017672|-5.1337225017672|-5.1337225017672|-5.213363975835|-5.213363975835|-5.213363975835|-5.2192933764195||-5.2602165553867|-5.2602165553867|-5.2602165553867|-5.2602165553867|-5.2602165553867|-5.3435739249984|-5.4628601042208|-5.4935872729991|-5.4935872729991|-5.4935872729991|-5.5867636928265|-5.6586263719869|-5.6873626779265|5.1187130650076||5.1187130650076|5.1187130650076|5.1187130650076|5.1187130650076|5.1187130650076|5.1187130650076|5.1187130650076|5.1187130650076|5.1187130650076|5.1187130650076|5.1187130650076|5.1187130650076|5.1187130650076|5.1187130650076|5.1187130650076|5.1141256977224|5.1140283400376||4.9522539834799|4.7801897325415|4.7801897325415|4.5547031747071|4.5547031747071|4.5547031747071|4.5547031747071|4.5524479401076|4.4281865369751||4.4281865369751|4.4281865369751|4.276318736813|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455|4.2031984677455||4.2031984677455|4.2031984677455|||4.1931542390035|4.1931542390035|4.1931542390035|4.1931542390035|4.1931542390035|4.1931542390035|4.1931542390035|3.9879727495049|3.9879727495049|3.9879727495049|3.9879727495049|3.9879727495049|3.7960805244286|3.712723718349|3.712723718349|3.712723718349|3.712723718349|3.712723718349|3.712723718349|3.712723718349|3.712723718349|3.712723718349|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|||3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.4881646357967|-4.3167221910569|-4.3167221910569|-4.3167221910569|-4.431357993772|-4.4981756763219|-4.6268617264164|-4.9029509111852||-4.9029509111852|-4.9029509111852|-4.9029509111852|||-4.929636669198|-4.929636669198|-4.929636669198|-4.929636669198|-4.9451923819024|-4.9451923819024
09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP||-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-173.28632369415|-176.73480410461|-178.67756011624|-183.11395568471|-187.5710618719|-194.78658190072|-194.78658190072|-194.78658190072|-194.78658190072|-194.78658190072|-194.78658190072||-199.51286877857|-202.62540975397|-206.58692562219|-206.58692562219|-208.45769513576|-208.7996236244|-208.7996236244|-211.38847069377|-212.68163410419|-214.05757296814|-214.05757296814|-217.34174774238|-222.46305304709|-227.82005894121||-235.30006549023|-235.38896165581|-238.18217961757|-240.9524217973|||218.45280088044|218.45280088044|218.45280088044|218.45280088044|218.45280088044|218.45280088044|-244.08169555898|-244.08169555898|-244.08169555898|-244.08169555898||-244.08169555898|-244.08169555898|-247.86855062109|-253.85394513454|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-260.37300344727|-261.90722087888|-261.90722087888|-261.90722087888|-261.90722087888|-261.90722087888|-261.90722087888|-261.90722087888|-261.90722087888|-261.90722087888|-261.90722087888|227.17935693966|227.17935693966|221.42150771073|217.87223174164|217.87223174164|212.44136860182|||211.18431200445|211.18431200445|211.18431200445|211.18431200445|211.18431200445|211.18431200445|211.18431200445|211.18431200445|206.28812444938|-230.88811796372|-230.88811796372|-235.06019351276|-235.06019351276|-235.06019351276|-235.06019351276|-237.48354834751|-240.09283149724|-241.82536833026|-242.00040925585|219.67924220006|219.67924220006|219.67924220006|219.67924220006|219.67924220006|219.67924220006|219.67924220006|219.67924220006|219.67924220006|219.67924220006|219.67924220006|219.67924220006||219.67924220006|219.67924220006|219.67924220006|219.67924220006|216.97693577785|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|215.77209019137|214.84331882631|214.84331882631|214.84331882631|214.84331882631|214.84331882631|214.84331882631|214.84331882631|214.84331882631||214.84331882631|214.84331882631|214.84331882631|214.84331882631|214.84331882631|214.62815074534|214.62815074534|214.62815074534|214.62815074534|214.62815074534|214.62815074534|214.62815074534|214.62815074534|198.6979452726|195.48220075875|195.48220075875|195.48220075875|||195.48220075875|195.48220075875|195.48220075875|195.48220075875|195.48220075875|195.48220075875|195.48220075875|195.48220075875|195.48220075875|195.48220075875|191.52222811711|191.52222811711|191.52222811711|191.52222811711|191.52222811711|191.52222811711|191.52222811711|191.52222811711|191.52222811711|191.19136457456|188.68484952729|188.0888195813|188.0888195813|188.0888195813|188.0888195813||183.70979953478|181.49591785599|181.49591785599|181.49591785599|181.49591785599|181.49591785599|180.46768650665|177.54742945183|165.58047716871||||||||163.39497463189|161.79997181322|161.6944131258|161.65976929111|161.65976929111|160.14974365678|-174.12523750184|-174.12523750184|-174.12523750184|-174.12523750184|-174.12523750184|-174.12523750184|-175.30581944649|-178.39535494054|-184.07817215616|172.45665642738|172.45665642738|172.45665642738|172.45665642738|172.45665642738|172.45665642738|172.45665642738|172.45665642738|172.45665642738|172.45665642738||172.45665642738|172.45665642738|172.45665642738|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703
09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP||14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.703270652859|14.678634408413|-15.329299373629|-15.329299373629|-15.329299373629|-15.329299373629|-15.540888648566|-15.723209598921|-15.824086887714|-15.824086887714|-15.824086887714|-15.843430076569|-15.914922699365|-15.938803179432||-16.041114798506|-16.041114798506|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341||-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|||-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341||-16.060584424341|-16.060584424341|-16.060584424341|-16.060584424341|-16.171400686355|-16.171400686355|-16.197497545898|-16.197497545898|-16.197497545898|-16.441663727959|-16.560181602063|-16.591868595086|-16.602076269745|-16.674529474707|-16.732482636705|-16.732482636705|-16.732482636705|-16.91109150067|-16.940102239616|-17.066780351011|-17.068644389408|-17.14863542188|-17.14863542188|-17.200334811007|-17.200334811007|-17.200334811007|-17.200334811007|-17.200334811007|-17.23105128581|-17.23105128581|-17.309538770325|-17.777723109364|-17.777723109364|-17.777723109364|-17.777723109364|-17.810713154207|-17.810713154207|||-17.810713154207|-17.810713154207|-19.286822023884|-19.286822023884|-19.286822023884|18.387395129286|18.387395129286|18.387395129286|18.387395129286|18.387395129286|18.387395129286|18.387395129286|18.127661424304|18.077957901055|17.753285709017|17.617018447238|17.617018447238|17.488354084578|17.383527114271|17.383527114271|17.383527114271|17.383527114271|17.303918125761|17.279354151236|17.163172359982|16.836858241336|16.732618933007|16.681011529966|16.681011529966|16.651456556916|16.651456556916||16.651456556916|16.482174354792|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.480475562434|16.470637281411|16.470637281411|16.470637281411|16.470637281411|16.470637281411|16.470637281411|16.470637281411|16.470637281411|16.470637281411|16.470637281411|16.414597572743|16.293997303048||16.182219098452|15.969132819047|15.859270329815|15.859270329815|15.859270329815|15.738077105794|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|||-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.444826511524|-16.452585012804|-16.744538553435|16.028964162513|16.028964162513|14.396072520861|14.190080154879|14.127866679809|14.019851824069|13.908168947723|13.789632068769|13.691258150887|13.578404728953|13.578404728953|13.487116884726||13.357907480154|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211||||||||-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.684404959959|-13.699338717242|-13.832598415768|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709||13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709
09891|18013|/equities/atul|MSCI_EEM_SMALLCAP||-7828.2388491381|-7874.453995452|-7874.453995452|-7874.453995452|-7874.453995452|-7874.453995452|-7874.453995452||-7929.3766412795|-7929.3766412795||-7984.4184903105|-8032.3344825065|7399.2141547731|7399.2141547731|7399.2141547731|7399.2141547731|-8026.0854547158|-8026.0854547158|-8026.0854547158|-8026.0854547158|-8026.0854547158|-8026.0854547158|-8026.0854547158|-8026.0854547158|-8026.0854547158|-8026.0854547158|-8026.0854547158|-8026.0854547158|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305||7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7478.6071051305|7447.1052559606|7447.1052559606|7447.1052559606|7395.6635044171|7395.6635044171|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384||7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384|7379.2133193384|7233.1035850722|7204.789290549|7204.789290549|7204.789290549|7204.789290549|7191.2575776065|7100.708248299|7100.708248299|6711.5507771898|6629.334677649|6629.334677649|6629.334677649|6629.334677649|6629.334677649|6629.334677649||6587.0608288982|6563.3285739927|6440.3484263982|6358.4674898348|6311.2747089492|6311.2747089492|6248.9776768272|6239.4695541136|6155.0787379585|6155.0787379585|6145.6762453012|6087.3599448659|6013.4380399284|6013.4380399284|6013.4380399284|6013.4380399284|6013.4380399284|6013.4380399284|5874.5757409795|5804.8396362446|5791.9937201763||5767.7794264979|5674.0660348675|5612.8232364413|5528.6590105424|-6010.0850448143|-6010.0850448143|-6010.0850448143|-6010.0850448143|-6010.0850448143|-6061.410314055|-6061.410314055|-6132.8473975611|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303||5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303||5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303|5754.8257514303||5754.8257514303|5754.8257514303|5754.8257514303||5600.4342659122|-6155.627875936|-6155.627875936|-6155.627875936|-6155.627875936|-6155.627875936|-6155.627875936|-6155.627875936||-6155.627875936|-6228.5421223507|-6250.5358434105||-6280.5177079347|-6280.5177079347|-6280.5177079347|-6396.2529654135|-6400.2088341834|-6406.7291896743|-6412.3408368343|-6432.0198199005|-6432.0198199005|-6480.4659215564||-6480.4659215564|-6480.4659215564|-6495.8090860175|-6531.0901585272|-6531.0901585272|-6531.0901585272|-6531.0901585272|-6620.591576966|-6662.615776707|-6704.6317338782|-6704.6317338782|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6838.1674082302||-6838.1674082302|-6838.1674082302|-6838.1674082302||-6973.0681857973|-6973.0681857973|-7088.0453257991|-7210.5254867819|6781.9230899169|6781.9230899169|6781.9230899169|6781.9230899169|6781.9230899169|6781.9230899169|6781.9230899169|6781.9230899169|6781.9230899169|6738.1494611725|6738.1494611725|6701.2578105909|6676.7974637993|6676.7974637993|6676.7974637993||6676.7974637993|6676.7974637993|6676.7974637993|6676.7974637993|6609.1958947368|6609.1958947368
09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP||-201.2462633803|-203.27362597811|-204.8873621979|-204.95818021989|-205.59242246654|-207.29713607394|-207.37609391844|-207.37609391844|-207.72343768715|-210.72640550586|-210.72640550586|-210.72640550586|-210.72640550586|-210.72640550586|-210.83489500651|-211.57152950138|-211.57152950138|-211.57152950138|-214.5239216682|201.72511529712|201.72511529712||201.72511529712|201.72511529712|201.72511529712|198.95077544186|198.95077544186|198.95077544186|196.3341949354|191.42688326156|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145||186.54727538145|186.54727538145|186.54727538145|186.54727538145|||186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145||186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|186.54727538145|184.1914170905|182.74046343389|175.79495937099|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-188.68415324477|-189.61046828955|-189.61046828955|-189.61046828955|-189.61046828955|-190.78940921061|-192.37712134512|||-195.30508808039|-195.30508808039|-195.61676453377|-197.12973837086|-199.8941537454|-201.24096184345|-201.24096184345|-201.24096184345|-201.24096184345|-201.24096184345|-201.24096184345|-201.24096184345|-201.24096184345|-201.24096184345|-201.24096184345|-203.12884649272|-208.42094054747|-211.07882283052|-212.47646981169|-212.82897507616|-212.82897507616|-214.50441675129|200.3557602479|200.3557602479|200.3557602479|200.3557602479|200.3557602479|200.3557602479|200.3557602479|199.08973360877|196.63238717133||196.63238717133|196.53598574592|193.87331749546|189.08146388385|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.90854777301|188.42616419223|182.83462688026||181.06625208917|176.79583565464|174.13426183848|168.76029093165|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|||168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|168.40129962865|163.14679694601|163.14679694601|163.14679694601|163.14679694601|163.14679694601|156.58579827984|156.58579827984|156.58579827984|145.20644253316|140.11826948129|140.10973095761|140.10973095761|140.10973095761|140.10973095761||139.86077896001|139.86077896001|138.51197662224|137.45775180249|135.7308353361|135.28426148455|134.19308845618|134.19308845618|134.19308845618||||||||133.49366366268|133.49366366268|133.49366366268|133.49366366268|133.49366366268|133.4929596252|132.658844028|131.54178275062|131.54178275062|130.85198083402|130.27997870447|130.22852232445|130.22852232445|130.22852232445|130.22852232445|130.22852232445|130.22852232445|130.22852232445|130.22852232445|130.22852232445|130.22852232445|129.86237324006|129.86237324006|129.3180726175|129.3180726175||129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175
09893|103716|/equities/theil|MSCI_EEM_SMALLCAP||119.68172546253|119.68172546253|119.68172546253|119.68172546253|119.68172546253|-132.58124106669|-132.58124106669|-132.58124106669|-132.58124106669|-132.58124106669|-134.61804562965|-135.39048154713|-135.39048154713|-135.39048154713|-135.39048154713|-135.39048154713|-135.39048154713|-135.39048154713|-135.39048154713|-136.18386838571|-136.50985376189||-141.53872640211|132.88097364572|132.88097364572|132.88097364572|132.88097364572|132.88097364572|132.88097364572|132.88097364572|132.88097364572|132.88097364572|132.88097364572|132.88097364572|132.88097364572|132.88097364572||132.88097364572|132.88097364572|132.88097364572|132.48243201603|||132.48243201603|132.48243201603|132.48243201603|131.73048001782|130.50608890868|130.44668476727|130.44668476727|130.44668476727|130.44668476727|130.44668476727||130.44668476727|130.44668476727|130.44668476727|130.44668476727|130.44668476727|130.44668476727|130.44668476727|130.44668476727|130.44668476727|130.44668476727|130.44668476727|130.44668476727|128.5607219349|128.5607219349|128.53969103878|128.04410115419|126.06987796814|126.06987796814|125.48750366437|125.48750366437|-137.94949597366|-137.94949597366|-137.94949597366|-137.94949597366|-137.94949597366|-137.94949597366|-137.94949597366|-137.94949597366|-137.94949597366|-137.94949597366|-143.24943997074|-152.19382218971|-155.52091354412|-155.5787928268|-156.05976980755|-156.36391334266|-156.36391334266|||-162.57101482518|-164.16223869464|148.19484271507|148.19484271507|148.19484271507|148.19484271507|145.5183243396|145.5183243396|144.68702704399|-158.02296022827|-158.02296022827|-158.02296022827|-158.02296022827|-158.02296022827|-158.02296022827|-158.02296022827|-159.85884469808|-160.00982744231|-160.51509760147|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146||148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|148.2270609146|146.69673434955|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128||-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|||-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.10979423128|-153.8515978164|-153.8515978164|-154.16844201822|-155.18715779802|142.85727965634|142.85727965634|142.85727965634|142.85727965634|142.85727965634|142.85727965634|142.85727965634|142.85727965634|142.85727965634|142.85727965634|140.90404895845||140.90404895845|139.01075558425|-153.14104248858|-153.14104248858|-153.14104248858|-153.14104248858|-153.14104248858|-153.14104248858|-153.14104248858||||||||-153.62183662858|-153.62183662858|-153.62183662858|-153.62183662858|-153.62183662858|-153.62183662858|-153.62183662858|-153.62183662858|-154.61705984716|-154.61705984716|-154.61705984716|-156.35228871907|-157.03032079896|-158.70869635381|-158.70869635381|-158.70869635381|-158.70869635381|-158.70869635381|-158.70869635381|-159.92632928201|-162.05703253556|151.94779311813|151.94779311813|151.94779311813|151.94779311813||151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813
09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP||-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792||-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-176.49830401792|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|-177.23378831891|164.66319874354||164.66319874354|164.66319874354|164.66319874354|164.66319874354|164.66319874354|162.73435552375|162.73435552375|162.73435552375|162.73435552375|160.67373103849||157.14359431522|153.56621376957|151.63612508143|151.63612508143|148.20069450102|146.55188098176|146.49764373814|144.88496495727|-158.47926380927|-158.47926380927|-158.47926380927|-158.47926380927|-158.47926380927|-158.47926380927|-159.2868706598|-159.2868706598|-160.69263891535|-161.94515201071|-164.41461151418|-165.33040355183|-165.33040355183|-165.33040355183|-165.33040355183|-165.33040355183|-165.33040355183|-165.33040355183|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-166.14176314017|-167.91330660745|-167.91330660745|-167.91330660745|-167.91330660745|-172.12192651868|-172.12192651868|-172.3693606284|-173.00445223476|-173.00445223476|-175.25217067562|-177.34796748517|-178.09880882018|-178.09880882018|-178.09880882018|-178.09880882018|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-181.28243857271|-184.43049422466|-184.43049422466|-187.11887307921|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689|172.32551656689||172.32551656689|170.21390709309|166.76989941496|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|160.26799689147|158.2144392951|153.40159341844|149.90121928356|148.97857593057|||148.72008348569|145.0284252814|143.78991748796|139.21066622441|-150.22715692507|-150.22715692507|-150.22715692507||-150.22715692507|-150.22715692507|-150.22715692507|-150.22715692507|-151.13851515437|-153.39501866766|-153.39501866766|-155.49446433858|-155.92051552485|-158.02648210851|-158.02648210851|-158.02648210851|-158.51831192802|-160.66756846983|-161.84230240273|-162.51773792921|-162.51773792921|-162.51773792921|-165.51692831978|-166.99047621604|-167.29386731118|-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952||-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952|-167.39227478952|-168.77807567352|-169.87531393174|-169.87531393174|-169.87531393174|-169.87531393174|-171.28368502859|-172.87964684438|-175.35572536202|-176.36524060272|-179.28138322855|-183.25264538686|164.11261140346|164.11261140346|164.11261140346|164.11261140346|164.11261140346||164.11261140346|164.11261140346|163.69520533051|163.69520533051||163.69520533051|163.69520533051|163.69520533051|162.99633579746|160.60148557574|156.02221016255
09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP||357.5226379372|357.5226379372|357.5226379372|357.5226379372|357.5226379372|342.30293104133|339.02022845281|339.02022845281|339.02022845281|339.02022845281|339.02022845281|339.02022845281|339.02022845281|339.02022845281|339.02022845281|335.68914272534|-357.67195785275|-357.67195785275|-357.67195785275|-359.53328129969|-359.53328129969||-363.87031255521|-367.07812506135|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941||-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|||-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941|-368.97649535941||-368.97649535941|-372.86277262156|-376.09752513507|-378.02502792785|-382.97225325317|351.60011472985|351.60011472985|351.60011472985|351.60011472985|351.60011472985|348.72234969983|348.26625473228|348.26625473228|348.26625473228|346.99028303587|346.73920337318|346.25827576936|346.25827576936|342.59252863263|341.93614292514|338.40126991682|-369.49157068375|-369.49157068375|-369.49157068375|-369.49157068375|-369.49157068375|-369.49157068375|-369.49157068375|-369.49157068375|-369.49157068375|-374.79618964862|-389.98962914762|-389.98962914762|-389.98962914762|-391.57181016402|-394.52423351558|-395.04387313523|||-395.04387313523|-395.04387313523|-405.38208126136|-410.31342362374|-413.76162360707|-413.76162360707|-413.76162360707|-413.76162360707|-413.76162360707|-417.0962484523|-418.55138716922|-422.9182079658|-424.659119962|-429.56568884667|410.20613276607|410.20613276607|410.20613276607|410.20613276607|410.20613276607|410.20613276607|407.21455209631|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696||-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-434.15109714696|-437.75121905218|-437.88113463232|-437.88113463232|-439.06237181369|-443.7081909041|-447.14798989344|-447.46998877049|-454.3833208561|-459.26197068609|-459.26197068609|-459.26197068609|-459.26197068609|-459.26197068609||-459.26197068609|-459.26197068609|-459.26197068609|-459.26197068609|-459.26197068609|-459.26197068609|-461.15218965121|-462.91692681922|-462.91692681922|-462.91692681922|-467.76880757691|-476.29867508545|-476.94297231717|-478.93663590796|-486.95737323107|-489.75819247897|-492.75910275441|||-498.87122528268|-503.16247253631|-510.01385837368|-520.43206485964|-522.27958142612|-522.27958142612|-522.27958142612|-531.72731269569|-544.25256966187|464.45554317439|464.45554317439|464.45554317439|464.45554317439|464.45554317439|464.45554317439|464.45554317439|437.03393686043|433.93695908695|433.93695908695|423.20773231884|407.87991644301|407.87991644301|401.98447865113|401.98447865113|401.98447865113||401.98447865113|399.92719850126|395.80518333488|395.80518333488|381.89464814987|-412.49979677658|-412.49979677658|-412.49979677658|-413.91644086287||||||||-418.70548254675|-418.70548254675|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-422.05821174127|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946||399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946
09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP||3879.7077546421|-4250.1400817902|-4250.1400817902|-4250.1400817902|-4250.1400817902|-4250.1400817902|-4250.1400817902||-4250.1400817902|-4250.1400817902||-4275.0723673537|-4321.5415355579|-4363.6197041514|-4363.6197041514|-4396.2747011187|-4458.87740771|-4470.5248377768|-4519.0838805443|-4519.0838805443|-4519.0838805443|-4519.0838805443|-4519.0838805443|-4519.0838805443|-4519.0838805443|-4519.0838805443|-4549.7375962211|-4556.8083480148|-4567.0204246605|-4603.1423229735|-4623.2550875921|-4646.1563830112|-4646.1563830112|-4646.1563830112|-4646.1563830112|-4646.1563830112|-4722.5043253076|-4792.5279213866|-4792.5279213866|-4889.8782459852|4392.7711669079|4392.7711669079||4392.7711669079|4392.7711669079|4392.7711669079|4392.7711669079|4392.7711669079|4392.7711669079|4392.7711669079|4392.7711669079|4392.7711669079|4392.7711669079|4392.7711669079|4389.4594454358|4359.7167840008|4359.7167840008|4359.7167840008|4359.7167840008|4359.7167840008|4359.7167840008|4359.7167840008|4272.5991067891|4206.2990834983|4158.8479917839|4158.8479917839|4158.8479917839|4158.8479917839|4155.9032862269|4101.2812935073|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883||4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883||4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4075.3013554883|4010.6584342665|3955.9532080462|3955.9532080462|3955.9532080462|3955.9532080462|3955.9532080462|3955.9532080462||3866.7121690965|3835.208047043|3811.0440058015|3811.0440058015|3792.3374695538|3703.3713974928|-4137.307579296|-4137.307579296|-4137.307579296|-4137.307579296|-4137.307579296|-4137.307579296|-4137.307579296|-4137.307579296|-4137.307579296|-4137.307579296|-4137.307579296|-4137.307579296|-4137.307579296||-4137.307579296|-4137.307579296|-4137.307579296|-4137.307579296|-4137.307579296|-4137.307579296|-4177.4532049686|-4200.7687791752|-4233.4142848041|-4259.833096896|-4259.833096896|-4273.0833102446||-4332.9241641607|-4359.2563683817|-4364.4258992218|-4381.6561549309|-4381.6561549309|-4381.6561549309|-4381.6561549309|4106.8573967816|4106.8573967816||4106.8573967816|4106.8573967816|4106.8573967816||4106.8573967816|4106.8573967816|4106.8573967816|4075.0032242289|4075.0032242289|4034.1146935876|3990.6695922675|-4303.6765880932||-4303.6765880932|-4303.6765880932|-4303.6765880932||-4303.6765880932|-4303.6765880932|-4303.6765880932|-4329.3495564317|-4377.4749659843|-4377.4749659843|-4384.7996176953|-4445.9989241753|-4521.6293292529|4214.5988793968||4214.5988793968|4214.5988793968|4214.5988793968|4214.5988793968|4214.5988793968|4179.8246316823|4179.8246316823|4179.8246316823|4098.3368211998|4098.3368211998|4098.3368211998|4098.3368211998|4098.3368211998|4098.3368211998|4098.3368211998|4098.3368211998|4098.3368211998|4098.3368211998|4098.3368211998|4098.3368211998|4098.3368211998|4098.3368211998|4098.3368211998|4098.3368211998|4098.3368211998|4090.7962292845|4053.9207777641|4038.3268787222|3945.4616686323||3863.3000899685|3863.3000899685|3863.3000899685||3863.3000899685|3863.3000899685|3863.3000899685|3863.3000899685|3802.9957189972|3793.9073798319|3781.9448181943|3754.4731242741|3752.3120299009|3687.9024167117|3687.9024167117|3687.9024167117|3687.9024167117|3687.9024167117|3687.9024167117|3687.9024167117|3687.9024167117|3687.9024167117|3687.9024167117||3687.9024167117|3687.9024167117|3687.9024167117|3687.9024167117|3687.9024167117|3687.9024167117
09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP||-487.29561186269|-487.29561186269|-487.29561186269|-500.67615972275|-500.67615972275|-500.67615972275|-500.67615972275|-500.67615972275|-500.67615972275|-500.67615972275|-500.67615972275|-500.67615972275|-500.67615972275|-510.9179552475|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405|475.21259082405||467.85952102065|467.85952102065|467.85952102065|464.91916175388|464.91916175388|464.68795750432|461.43106389368|455.8122932152|452.84699246134|449.55221384593|447.16912649548|444.9784851114|444.9784851114|444.9784851114|444.9784851114|444.9784851114|444.9784851114|444.9784851114|439.08720567933|436.31911742148|427.63235269054|417.09150298948|414.60166998831|412.06401918836|412.06401918836|412.06401918836|408.4600213204|404.90002368933|402.7222485437|397.85805393745|396.56450437494||394.23833819438|392.95143757717|392.95143757717|392.95143757717|392.95143757717|390.89048619686|390.49073358389|390.49073358389|390.49073358389|390.49073358389|390.49073358389|390.49073358389|390.49073358389|390.49073358389|390.49073358389|390.49073358389|390.49073358389|390.49073358389|390.49073358389|386.93414842654|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|383.79097549809|368.10108388677||354.45210409708|354.45210409708|354.45210409708|-382.97670912709|-382.97670912709|-382.97670912709|-382.97670912709|-382.97670912709|-382.97670912709|-382.97670912709|-382.97670912709|-386.41856569677||-392.52062855196|-394.53164018761|-394.53164018761|-398.36004961433|-398.36004961433|377.82126123361|377.82126123361|377.82126123361|377.82126123361|377.82126123361|377.82126123361|377.82126123361|377.82126123361|377.82126123361|377.82126123361|377.82126123361|377.82126123361|377.82126123361|370.80140137068||366.77933485631|361.25481650701|-394.94538202056|-394.94538202056|-394.94538202056|-398.82820224507|-400.4757802723|-402.75086696922|-408.55651885469|-413.88459117863|-413.88459117863|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|||-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727||-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|-417.07169848727|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|387.72767180757|385.91963534175|380.57737260194|370.55848469375|370.55848469375|368.63290265413|368.63290265413|368.63290265413|368.63290265413|368.63290265413|368.63290265413|368.63290265413|368.63290265413|368.63290265413|363.86989183792|362.97903747383|362.97903747383|362.97903747383|362.97903747383|362.97903747383|361.53226385981|360.03584873312|359.61215892978||359.61215892978|359.51350992198|359.01501102442|||354.72689541157|354.72689541157|354.72689541157|354.72689541157|354.72689541157|
09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP||-0.7859089347202|-0.78600993117563|-0.79834436002563|-0.8015979830521|-0.8015979830521|-0.80788664730585|-0.81820738218666|-0.83245264051624|-0.85881018603544|-0.85881018603544|-0.85881018603544|-0.90090021783225|-0.9849385552214|-0.9849385552214|-1.0099317489516|-1.0343685876939|1.0253473579622|1.0253473579622|1.0026081998853|-1.0238170113941|-1.0238170113941|0.99242552488155|-1.0156382987995|-1.0257092129411|-1.0457879979546|-1.0486533331799|-1.0585036992947|-1.0683374404818|-1.0712808031985|-1.0712808031985|-1.0814231125457|-1.0849145747934|-1.1021273773814|-1.1311448775575|-1.1311448775575|-1.1334943068078|-1.1347072929975|-1.1347072929975|-1.1347072929975|-1.1347072929975|-1.1347072929975|-1.1518969768547|1.1378922071432|1.1254357989601|-1.1272935540619|-1.136288330283|-1.136288330283|1.1207907361827|1.1186563751258|-1.1037151657699|1.0936498682633|1.031833123381|1.0298145868326|1.0089775158088|1.0089775158088|1.0089775158088|1.0073796526788|1.0073796526788|1.0048662839331|-1.0204949579297|-1.0204949579297|-1.0204949579297|-1.0204949579297|-1.0204949579297|-1.0204949579297|-1.0204949579297|-1.0204949579297|-1.0204949579297|-1.0204949579297|-1.0204949579297|-1.0327721659407|-1.071969039359|1.0326308586981|1.0326308586981|-1.0411348118721|-1.0411348118721|-1.0495942317047|-1.0778658777323|-1.0778658777323|-1.0778658777323|-1.0831843117703|-1.0947247259887|-1.0947247259887|-1.0947247259887|-1.1085830256974|-1.1962033693035|1.1731074050577|1.1501324843369|1.1501324843369|-1.1668734066032|-1.1668734066032|-1.17763711262|-1.1820551248776|-1.1820551248776|-1.1820551248776|-1.1820551248776|-1.1820551248776|1.1999387771568|1.1877097587543|-1.2047669246509|-1.2141855507774|1.2164605690723|1.2066179883929|1.2066179883929|1.1851311141089|1.1834790103783|1.1716433491034|-1.1526625978453|-1.1526625978453|-1.1618473251113|-1.1776081278863|-1.1795645902491|-1.1817384373188|-1.1831338845948|-1.1831338845948|1.1839453246232|1.1839453246232|1.1839453246232|1.1321613949798|-1.1198206695955|1.1179770459686|1.1166411627171|1.0951568670668|1.0435075569592|1.010710001379|1.010710001379|1.010710001379|-0.99143332862214|-0.99149487375002|-0.99149487375002|-0.99149487375002|-0.99149487375002|-1.0111054420337|-1.0134504900889|-1.0193894291935|-1.0220993652408|0.99822290578767|-1.0191967549226|-1.025218612872|1.0119792808842|0.99997699147583|0.98775222440695|-0.97971972337326|0.96753364678929|-0.97156340476527|-0.97156340476527|-0.97395933995262|0.95430947736439|0.95430947736439|-0.95298950323864|0.93900053106347|0.93900053106347||0.93900053106347|0.93900053106347|0.93900053106347|0.93900053106347|0.93111170886401|0.89290193450058|-0.92462724653777|-0.92462724653777|-0.96236361627111|-0.97207067812294|-0.98841185266012|-0.99101317253636|-0.99841136656335|-0.99841136656335|0.97843183718201|-0.97162735435113|-0.97162735435113|-0.97458595007376|-0.97787327865446|-0.99485918658403|0.9651564516687|||0.95239606588677|0.94932895997714|0.93862286708281|0.93862286708281|0.93862286708281|0.93862286708281|-0.97041907021817|-0.98165853348692|-0.98165853348692|-0.98165853348692|-0.99628725015808|0.95951678740241|0.95951678740241|0.95951678740241|0.94001866697445|-0.97617628283676|-0.97617628283676|-0.97617628283676|-0.97617628283676|-0.97617628283676|-0.98663737679921|-0.98663737679921|-1.082930418136|-1.0954782391944|-1.1083091525412|-1.1414546732744|-1.1538385157938|-1.1598205704552|-1.193133939092|-1.2057043720005|-1.2385604700245|-1.2506227317561|1.2696648690701|1.2696648690701|1.2696648690701|1.2696648690701|1.2696648690701|1.2696648690701|1.2362943328752|1.2025492894797|1.1904312225218|1.1904312225218|-1.2242781416549|-1.2242781416549|-1.2242781416549|-1.2503091114509|-1.2625656677339|-1.2835522919122|-1.2835522919122|-1.2835522919122|-1.2835522919122|-1.3361691666117|-1.3468546285089|-1.3543885197974|-1.3543885197974|-1.3582094606135|-1.3691216107181|-1.3695495321006|-1.3695495321006|-1.3695495321006|-1.4150549916923|1.4044999349632|1.4044999349632||-1.3949794554364|-1.3949794554364|-1.3949794554364|||1.3611339304567|1.3479266005226|1.3143629186096|1.2404031877983|1.2160035642506|1.2111150724492
09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP||-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2245630397918|-6.2967366261087|-6.3213741561663|-6.3487491895635|-6.3624991630933|-6.4055543183642|-6.4392645652595|-6.4392645652595|-6.5880719617012|-6.6228576451543|-6.8155827934895|-6.8155827934895|-6.8155827934895|-6.8155827934895|-6.8155827934895|-6.8155827934895|-6.8728697758421|-6.9149627280216|-6.9149627280216|-7.0166250149388||-7.0986112625975|-7.0986112625975|-7.1790125934701|-7.258657657612|-7.258657657612|-7.3235086462108||6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.493242950685|6.4647143366681|6.1413495278741|5.8535178179094|5.8535178179094|5.8455755704585|5.5561951524619|5.5416181839874|5.5416181839874|5.5416181839874|5.5416181839874|5.5416181839874|5.4184648237152|5.1260719256846|5.0846569897765|5.0846569897765|5.0352290065356|5.0352290065356|5.0352290065356|4.8925669025575|4.8925669025575|4.8834077065957|4.8232308698773|4.811923061596|4.6993589255398|4.6437320812086|4.5235912914121|4.4623237312992|-4.9248968873939|-4.9248968873939|-4.9248968873939||-4.9248968873939|-4.9248968873939|-4.9248968873939|-4.9965520737923|-5.1461691192297|-5.2979656647209|-5.340397437285|-5.340397437285|-5.340397437285||-5.340397437285|-5.340397437285|5.007075574622|5.007075574622|5.007075574622|5.007075574622|5.007075574622|5.007075574622|5.007075574622|5.007075574622|5.007075574622|4.8550836539108|-5.2801961793148|-5.2801961793148|-5.2801961793148|-5.2801961793148|-5.2801961793148|-5.2801961793148|-5.3713290309071|-5.3754775077165|-5.3754775077165|-5.3754775077165|-5.3754775077165|-5.3754775077165|-5.3754775077165|-5.3754775077165|-5.3754775077165|-5.3754775077165|-5.3754775077165|-5.3754775077165|-5.4754283130306|-5.4754283130306|-5.4754283130306|-5.4754283130306|-5.571586734734|-5.6989854250595|-5.7822060490366|5.1741805523618|5.1741805523618||5.1741805523618|5.1741805523618|5.1741805523618|5.1741805523618|5.1741805523618|5.1741805523618|5.1741805523618||5.1741805523618|5.1741805523618|-5.7165253794986|-5.7165253794986|-5.7165253794986|-5.8145377739954|-5.8145377739954|-5.8269457202368|-5.8269457202368|-5.8269457202368|-5.8269457202368||-5.8269457202368|-5.8269457202368||-5.8269457202368|-5.8269457202368|-5.8269457202368|-5.841762051663|-5.841762051663|-5.841762051663|-5.841762051663|-5.841762051663|-5.841762051663|-5.841762051663||||-5.841762051663|-5.841762051663|-5.841762051663||-5.841762051663|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-5.9750165472849|-6.0972404756396|-6.1719337876471|-6.3160376477939|-6.3594864660614|-6.3772070202688||-6.4104284421612|-6.4104284421612|-6.4104284421612|-6.4104284421612|-6.4287817122316|-6.4287817122316|-6.4287817122316|-6.4287817122316|-6.4847573308786|-6.5691747167199|-6.6768608069518|-6.8048547063873|-6.8048547063873|-6.8048547063873|-6.8048547063873|-6.8048547063873|-6.8048547063873|-6.9053939221751|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-7.0620550622665|-7.0620550622665|-7.0661722543199|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|||-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022
09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP||75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|75.313052491763|74.475611506147|-79.159153693147|-79.159153693147|-79.159153693147|-79.159153693147|-79.159153693147|-79.159153693147||-79.159153693147|-79.159153693147|-79.159153693147|-79.159153693147|-79.159153693147|-79.159153693147|-79.32683981042|-79.475209241597|-79.475209241597|-79.475209241597|-79.475209241597|-79.49470327603|-79.49470327603|-80.383001944612||-80.925560259367|-81.400624883998|-81.653324254394|-81.653324254394|||-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394||-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-81.653324254394|-82.498133058945|74.665901450073|74.665901450073|74.665901450073|74.665901450073|74.665901450073|74.665901450073|||74.665901450073|74.665901450073|74.665901450073|74.665901450073|74.665901450073|73.300999407145|73.012220970097|72.11357860135|69.842868164369|67.209130637545|67.209130637545|67.209130637545|67.209130637545|67.209130637545|67.209130637545|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857|65.910819332857||65.910819332857|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|65.410400272689|63.889336348994|63.177039624832|61.430043222266|59.78975642862|59.78975642862|59.78975642862|59.78975642862|59.78975642862|59.583059138082|58.664512230316||58.318534375904|58.318534375904|-60.763860803628|-60.763860803628|-60.763860803628|-60.763860803628|-60.763860803628|-60.763860803628|-60.763860803628|-60.763860803628|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|||-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.102327335875|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726|-61.223030213726||-61.881145826327|-62.184607151865|-62.248410088914|-62.248410088914|-62.248410088914|-62.248410088914|-62.248410088914|-62.248410088914|-62.25667823673||||||||-62.25667823673|-62.378775057325|-62.378775057325|-62.378775057325|-62.575008404647|-62.575008404647|-62.575008404647|-62.575008404647|-62.575008404647|-62.575008404647|-62.766674479284|-62.868527368746|-62.881698771806|-63.490776667431|-64.073084762179|-64.786759405758|-64.840844716657|62.161833676773|62.161833676773|62.161833676773|62.161833676773|62.161833676773|62.161833676773|62.161833676773|62.085370073801||61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822
09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP||-32.92528301383|-33.125870345974|-33.234613015122|-33.234613015122|-33.234613015122|-33.234613015122|-33.234613015122|-33.357347675901|-33.770386586301|-33.914620748707|-33.914620748707|-33.914620748707|-33.914620748707|-33.914620748707|-33.914620748707|-33.914620748707|-33.914620748707|-33.914620748707|-33.914620748707|-33.914620748707|-34.274021960572|-34.436324945296|-34.436324945296|-34.663697521374||-34.663697521374|-34.663697521374|-34.663697521374|-34.663697521374|-34.663697521374|-34.663697521374|-34.663697521374|-34.663697521374|-34.663697521374|-34.663697521374|-34.663697521374|-34.965217688001|-35.208019153186|-35.294468870768|-35.820519119511|-35.877245432812|-36.145826876911|-36.286474824783|34.336134537935|34.336134537935|34.336134537935|34.336134537935|33.854595406055|33.626216710938|-35.095614561218|-35.095614561218|-35.095614561218|-35.095614561218|-35.152049584178|-35.152049584178|-35.152049584178|-35.167223288429|-35.167223288429|-35.370248717083|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675||-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-35.546335802675|-37.380159946513|35.148426330975|35.148426330975|35.148426330975|35.148426330975|35.067249590933|35.067249590933|35.067249590933|35.067249590933|35.067249590933|35.067249590933|35.067249590933|35.067249590933|35.067249590933|35.067249590933|35.067249590933|35.067249590933|35.067249590933|34.955833760434|34.889814950287|34.779795118239|-37.083277124025|-37.083277124025|-37.083277124025|-37.083277124025|-37.083277124025|-37.290310111154|-37.454787376312|-37.48194312775||-37.48194312775|-37.48194312775|-37.485165363312|-37.485165363312|-37.485165363312|-37.702405671014|-38.251735038391|-38.251735038391|-38.526373884006|-38.709301653751|-38.835038707183|-38.835038707183|-38.835038707183|-38.835038707183|-38.835038707183|-38.835038707183|-38.941155060051|-39.279450014504|-39.279450014504|-39.279450014504|-39.279450014504|36.951248298812|36.951248298812|36.951248298812|36.951248298812|36.951248298812|36.951248298812|36.951248298812|36.951248298812|36.951248298812|36.951248298812|36.871388685624|36.293766299796||||36.058410860386||36.058410860386|36.058410860386|36.058410860386|36.058410860386|36.058410860386|35.859344722261|35.07149532264|34.220549985496|33.73949794938|-35.968685010393|-35.968685010393|-35.968685010393|-35.968685010393|-35.968685010393|-35.968685010393|-35.968685010393|-35.968685010393|-35.968685010393|-36.428537425421|-36.925041897454|-37.514491539705|||-37.599044580092|-37.599044580092|-37.599044580092||-37.599044580092|-37.599044580092|-37.599044580092|-37.599044580092||-37.599044580092|-37.599044580092|-37.599044580092|-37.748518144901|-37.748518144901|-37.748518144901|-37.748518144901|-37.748518144901|-37.748518144901|-37.748518144901|-37.748518144901|-37.748518144901|-37.748518144901|-38.22279989699|-38.419776306986|-38.451406472176|-38.451406472176|-38.451406472176|-38.79432997641|-38.79432997641|-38.822590456373|-38.865099811959|-39.071221140146|-39.28691225926|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.283339072335|37.004821301686|36.46202161708|36.356360017697|36.356360017697|36.356360017697|36.356360017697|36.356360017697|36.356360017697|36.309288408403|36.205874763202|35.662084087477|35.530350489805|35.530350489805|35.45816590542|35.346247452776||35.346247452776|35.346247452776|35.346247452776|||35.346247452776|35.346247452776|35.346247452776|35.346247452776|35.346247452776|35.346247452776
09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP||-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.6678101482847|-1.670900146482|-1.7171112147941|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4346351167855|1.4173723681433|1.3570803452049|-1.6194069649807|-1.6194069649807|-1.6510077346289|-1.6861197009046|-1.7129107862004|-1.7299009527639|-1.7598899101632|-1.8226554499089|-1.9101727324525|-1.9735253141765||1.6590598659836|1.6590598659836|1.6590598659836|1.6590598659836|1.5617331682667|1.5225718778133|1.5225718778133||1.4495242681503|1.3383602992693|1.2968028126429|-1.4979101713639|-1.4979101713639|-1.4979101713639|-1.4979101713639|-1.4979101713639||-1.4979101713639|-1.4979101713639|-1.4979101713639|-1.5132334890345|-1.5175973127053|-1.5175973127053|-1.5175973127053||-1.5398048359522|-1.5398048359522|-1.5398048359522|-1.5398048359522|-1.5398048359522|-1.5398048359522|-1.5403387235678|-1.5448208172097|-1.5650257189792|-1.5650257189792|-1.5978064028997|-1.608673747886|1.4218946764413|1.4218946764413|1.4218946764413|1.4218946764413|1.4218946764413|1.4218946764413|1.4218946764413|1.4095879732587|1.4095879732587|1.4095879732587|1.3895421291962|1.3572690846275|1.3564101128391|-1.5404797687796|-1.5404797687796|-1.5404797687796|-1.5404797687796|-1.5404797687796|-1.5404797687796|-1.5404797687796|-1.5664564771745|-1.5664564771745|-1.5757717249781|-1.5757717249781|-1.5757717249781|-1.5757717249781|-1.5757717249781|-1.5757717249781|-1.5757717249781|-1.5757717249781|-1.5757717249781|-1.5757717249781|-1.5757717249781|-1.5757717249781|-1.5757717249781|-1.5757717249781||-1.5757717249781|-1.6097464095653|-1.61527376165|-1.6336374745326|-1.662930539974|-1.6943672539222|-1.7263747884069|-1.7263747884069|-1.7263747884069|-1.7481942721245|-1.7748548760823|-1.7748548760823|-1.7748548760823|-1.8109498106563||-1.8454998028636|-1.8672220058309|-1.8985800618448|-1.912311149363|-1.9131234826029|-1.915375092499|-1.915375092499|-1.915375092499|-1.9659722611557|-1.9838580406651|1.7001946408881|1.7001946408881|1.7001946408881|1.7001946408881|1.7001946408881|1.7001946408881|1.7001946408881||1.7001946408881|1.6835496314514|1.6228328753564|-1.8182750294499|-1.8182750294499|-1.8182750294499|-1.8182750294499|-1.8182750294499|-1.8182750294499||-1.8182750294499|-1.8182750294499|-1.8182750294499|-1.8182750294499|-1.8182750294499|-1.8182750294499|-1.8182750294499|-1.8182750294499|-1.8497500496764|-1.8630556218777|-1.8839507558781|-1.8955007503251|-1.9003138844406|-1.9003138844406|-1.9003138844406|-1.9003138844406|-1.9003138844406|-1.9003138844406||-1.9531264707154|-1.9961749206117|||-1.9961749206117|-1.9961749206117|-2.0034155695924|-2.0034155695924|-2.0034155695924|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|||-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0441131212625|-2.0441131212625|-2.0579034529696|-2.1182261200492|-2.1674815390996|-2.1674815390996|-2.1674815390996|-2.1674815390996|-2.1755350667561|-2.2078168015044|-2.2470186198597|-2.273354049617|-2.3531712382965|-2.4129891285107|-2.4129891285107|-2.4138768258807|-2.4139803277772|-2.4139803277772|-2.4139803277772|-2.431089187918|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701||-2.4578137420701|-2.4578137420701|-2.4578137420701|||-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701
09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP||62.088507503224|62.088507503224|62.088507503224|62.088507503224|61.709457867623|60.793839447234|59.995484095706|-64.126222363043|-64.126222363043|-64.126222363043|-64.126222363043|-64.506913863871|-65.113236863584|-65.448039857514|-65.461005511995|-65.461005511995|-65.461005511995|-65.461005511995|-65.461005511995|-65.461005511995|-65.461005511995||-65.817784114145|-66.291983069604|-66.472271849336|-66.472271849336|-66.472271849336|-66.472271849336|-66.472271849336|-66.472271849336|-66.569188570117|-66.837986282877|-67.092208761167|-67.469390132044|64.45914775129|64.45914775129||64.45914775129|64.45914775129|64.45914775129|64.45914775129|||64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129||64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|64.45914775129|63.876829902285|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|-66.553180633156|||-67.959092177913|-68.560097630339|-69.97366618796|-69.97366618796|-69.97366618796|-69.97366618796|-69.97366618796|-69.97366618796|-69.97366618796|-69.97366618796|-69.97366618796|-69.97366618796|-69.97366618796|-69.97366618796|-70.054699728292|-70.054699728292|-70.054699728292|-70.054699728292|-70.699666364768|-70.808233612088|-70.808233612088|-71.486531460437|-71.486531460437|-71.486531460437|-71.4961450499|-71.679051920408|-71.832280844046|-72.124755560903|-72.755285991064|-72.910470315446|-72.910470315446||-72.910470315446|-73.333858618725|-73.820957326876|-73.823281341114|-74.02031353372|-74.244212214074|-74.244212214074|-75.590389235914|-75.590389235914|-76.083764376575|-76.265296633966|-79.789217295389|74.184202920352|73.9428102415|73.9428102415|73.9428102415|73.9428102415|73.9428102415|73.664234364607|73.058529589628|-78.822958244567|-78.822958244567|-78.822958244567|-78.822958244567|-78.822958244567|-78.822958244567|-78.822958244567||-78.822958244567|-78.822958244567|-78.822958244567|-78.822958244567|-78.822958244567|-78.822958244567|-78.822958244567|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|||73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.657938545165|73.051239101953|73.051239101953|73.051239101953|73.051239101953|71.699022877291|71.699022877291|71.699022877291|70.505525668679|70.505525668679|70.505525668679|70.505525668679|70.505525668679|70.505525668679||70.505525668679|70.505525668679|70.505525668679|-73.218085033838|-73.218085033838|-73.218085033838|-73.218085033838|-73.218085033838|-73.342311363688||||||||-74.074790404098|-74.671963141603|-74.671963141603|-74.957736993546|-75.380820831451|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-76.737072515032|-76.737072515032|-76.737072515032|-76.737072515032|-76.737072515032|-76.737072515032||-76.737072515032|-76.737072515032|-76.737072515032|-76.737072515032|-77.935637738463|-78.23404066006|-78.571154932618|-79.206838559707|-79.402044454769|72.951178037144|72.951178037144
09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP||551.25956165592|551.25956165592|551.25956165592|551.25956165592|551.25956165592|551.25956165592|530.89951295102|516.77723661224|508.36455816528|508.36455816528|508.36455816528|508.36455816528|508.32661501887|508.32661501887|480.97401668763|468.02668520848|440.80742800942|436.45402770477|436.45402770477|436.45402770477|436.45402770477||436.45402770477|436.45402770477|436.45402770477|436.45402770477|436.45402770477|436.45402770477|436.45402770477|418.08780856085|413.04200951206|412.2680680066|412.2680680066|412.2680680066|412.2680680066|412.2680680066||412.2680680066|412.2680680066|412.2680680066|412.2680680066|||412.2680680066|412.2680680066|412.2680680066|405.99229778511|403.22814541371|403.22814541371|393.24505933777|393.24505933777|393.24505933777|393.24505933777||393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|393.24505933777|380.52167819478|380.52167819478|376.10951561467|376.10951561467|376.10951561467|376.10951561467|358.73279512741|-416.13513851474|-416.13513851474|-416.13513851474|-416.13513851474|-416.13513851474|-416.13513851474|-416.13513851474|-416.13513851474|-416.13513851474|-416.13513851474|366.51932257392|366.51932257392|366.51932257392|366.51932257392|366.51932257392|366.51932257392|||366.51932257392|366.51932257392|366.51932257392|366.51932257392|366.51932257392|366.51932257392|356.60480285991|352.08617637026|352.08617637026|342.15130707806|341.42765139165|341.42765139165|341.42765139165|341.42765139165|335.44739043517|331.86164668747|331.86164668747|331.86164668747|312.54071854164|306.73968726848|298.08282488862|298.08282488862|298.08282488862|298.08282488862|298.08282488862|291.69484554151|291.69484554151|276.66093949057|264.84548832285|263.10554113933|263.10554113933||255.51103036944|255.51103036944|255.51103036944|254.01225596605|246.54139551783|245.82377279759|243.60394421215|243.60394421215|243.60394421215|243.60394421215|243.47660468017|239.36289408907|236.37543787675|231.58381986306|-241.3663429283|-241.3663429283|-241.3663429283|-241.3663429283|-241.3663429283|-241.3663429283|-241.3663429283|-242.43482547589|-243.12698967887|-243.12698967887|-243.12698967887|-243.14109964319|-244.47551529852||-244.47551529852|-244.47551529852|-244.47551529852|-244.47551529852|-244.47551529852|-244.47551529852|-244.6394614428|-247.12717938089|-252.7801993121|-253.28355479122|-255.34283865691|-264.88093184102|243.84527771137|243.84527771137|243.84527771137|243.84527771137|243.84527771137|||243.84527771137|243.84527771137|243.84527771137|243.84527771137|243.84527771137|243.84527771137|243.84527771137|243.84527771137|242.85586412374|239.58984902638|237.5164989182|233.01833213133|232.29431767697|232.29431767697|232.29431767697|232.29431767697|232.29431767697|232.29431767697|232.29431767697|232.29431767697|232.29431767697|230.11952799626|230.11952799626|229.49842164349|229.49842164349||229.49842164349|229.49842164349|229.49842164349|229.19269071498|227.7564082901|227.7564082901|225.22934254456|-242.00158773037|-242.00158773037||||||||-242.00158773037|-246.83509747819|-247.06677497577|-248.26863886196|-249.38720847156|-249.38720847156|-251.40245385729|-251.67311772575|-251.67311772575|-251.67311772575|-251.67311772575|-251.67311772575|-251.67311772575|-255.66457525083|-257.12730583425|-257.41025411636|-257.41025411636|-260.5391712404|-263.21019026711|-265.95576696346|-266.45085218162|-269.11205797958|-273.40228664398|-274.29587892183|-274.29587892183||-274.29587892183|-274.29587892183|-274.29587892183|-274.29587892183|-274.29587892183|-274.29587892183|-276.30097657981|261.28419982288|261.28419982288|261.28419982288|261.28419982288
09906|50138|/equities/avi|MSCI_EEM_SMALLCAP||-11734.458788176|-11734.458788176|-11734.458788176|-11734.458788176|-11869.898653529|10856.346615155|10856.346615155|10856.346615155|10856.346615155|10856.346615155|10856.346615155|10856.346615155|10856.346615155|10856.346615155|10856.346615155|10592.866191549|10592.866191549|10480.684657277|10315.706662932|10315.706662932|10315.706662932|10220.562958813|10176.494927387|10176.494927387|10176.494927387|10176.494927387|10176.494927387|10176.494927387|10176.494927387|10176.494927387|10176.494927387|10176.494927387|10176.494927387|10176.494927387|10018.886453607|10009.144572231|10009.144572231|10009.144572231|10009.144572231|10009.144572231|10009.144572231|10009.144572231|10009.144572231|10009.144572231|10009.144572231|10009.144572231|10009.144572231|10009.144572231||9805.2604622013|9800.5497106056|9633.1190360895|9588.3291263534|9588.3291263534|9588.3291263534|9588.3291263534|9579.1346793492|9579.1346793492|9579.1346793492|9579.1346793492|9433.0411910303|9401.5414275337|9393.4211299116|9393.4211299116|9393.4211299116|9390.5717797906|9390.5717797906|9383.2914623863|9383.2914623863|9383.2914623863|9319.449769405|9264.1288846433|9264.1288846433|9264.1288846433|9206.1910920916|9206.1910920916|9206.1910920916|9206.1910920916|9206.1910920916|9206.1910920916||9206.1910920916|9206.1910920916|9206.1910920916|9206.1910920916|9206.1910920916|9206.1910920916|9108.9154495463|9062.6348419438|9034.9941169167|9027.3065057755|8991.5715334229|8991.5715334229|8991.5715334229|8972.2322051054|8896.2158941354|8896.2158941354|8896.2158941354|8896.2158941354|8896.2158941354|8896.2158941354|8896.2158941354|8896.2158941354|8896.2158941354|8896.2158941354|8896.2158941354|8896.2158941354|8712.2806809838|8704.6988577771|8688.8876775044|8688.8876775044|8688.8876775044|8688.8876775044|8688.8876775044|8688.8876775044|8688.8876775044|8688.8876775044|8688.8876775044|8324.2167228347||-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447||-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447||-8832.0420529447|-8832.0420529447|-8832.0420529447|-8832.0420529447|-8860.971824364|-8860.971824364|-8860.971824364|-8860.971824364|-8860.971824364|-8865.526446559|-9029.1430460899|-9131.87732015|-9131.87732015|8529.9362993779|8529.9362993779|8529.9362993779|8529.9362993779|8529.9362993779|8529.9362993779|8529.9362993779|8455.7794819476|||8453.8145396502|8453.8145396502|8453.8145396502|8453.8145396502|8453.8145396502||8453.8145396502|8453.8145396502|8453.8145396502|8453.8145396502|8352.406563153|8283.7235562486|8283.7235562486|8283.7235562486|8283.7235562486|8283.7235562486|8283.7235562486|8283.7235562486|8283.7235562486|8283.7235562486|8250.5074822304|8250.5074822304|8250.5074822304|8250.5074822304|8250.5074822304|8245.5379012393|8245.5379012393|8190.9234058908|8075.4634605266|8075.4634605266|8075.4634605266|8075.4634605266|8075.4634605266|8075.4634605266|8075.4634605266|8048.1643702031|8005.0330567361|7976.7285157311|7864.3488499443|7756.7627738096|7668.9757610785|7668.9757610785|7668.9757610785|7668.9757610785|7668.9757610785|7628.7406731167|7554.2883292877|7475.5565420991|7475.5565420991|7475.5565420991|7475.5565420991|7475.5565420991|7475.5565420991|7475.5565420991|7475.5565420991|7475.5565420991|7475.5565420991|7475.5565420991|7475.5565420991|7475.5565420991|7475.5565420991|7475.5565420991|7475.5565420991||7475.5565420991|7473.3045310435|7473.3045310435|||7473.3045310435|7473.3045310435|7473.3045310435|7473.3045310435|7473.3045310435|
09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP||-7.3041450646098|-7.3567167020037|-7.4024632215715|-7.4069056318743|-7.4069056318743|-7.4069056318743|-7.4069056318743|-7.4069056318743|-7.4069056318743|-7.5094509176129|-7.671056594199|7.109621820636|7.109621820636|7.109621820636|7.109621820636|7.109621820636|7.109621820636|-7.6117586569928|-7.6117586569928|-7.6117586569928|-7.6117586569928|-7.6117586569928|-7.6117586569928|-7.6117586569928||-7.6117586569928|-7.6868428606615|-7.8109366782093|-7.8114984593898|-7.8114984593898|-7.8114984593898|-7.8114984593898|-7.8114984593898|-7.8242204015023|-7.8753559395744|7.3471116403411|7.3471116403411|7.3471116403411|7.3471116403411|7.3471116403411|7.3471116403411|7.3471116403411|7.3471116403411|7.3471116403411|7.3471116403411|7.3471116403411|7.3167906712239|7.2015450211305|-7.7516855528627|-7.7516855528627|-7.7516855528627|-7.7685956140783|-7.7685956140783|-7.7685956140783|-7.7685956140783|-7.7685956140783|-7.860439448492|-7.9551550601768|-8.017172333802|-8.0465246275677|7.5796219692271|7.5796219692271|7.5796219692271|7.5796219692271|7.5796219692271|7.5796219692271|7.5796219692271|7.5796219692271|7.5796219692271|7.5796219692271|7.5796219692271|7.5163577779179|7.4935005340237|7.4935005340237|7.4935005340237|7.3900002542755||-7.9719838446311|-7.9719838446311|-7.9719838446311|-7.9719838446311|-7.9719838446311|-7.9719838446311|-7.9719838446311|-7.9719838446311|-8.3777599407492|7.8443927320332|7.8443927320332|7.8443927320332|7.8443927320332|7.8443927320332|7.8282657884727|7.8282657884727|7.8282657884727|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4280413602028|-8.4322442115553|-8.4322442115553||-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.4322442115553|-8.5471598904671|7.9752595476146|7.9752595476146|7.9752595476146|7.9752595476146|7.9752595476146|7.9752595476146|7.9752595476146|7.9752595476146|7.9752595476146|7.9752595476146|7.9752595476146|7.9418440452147|7.8738265159979|7.8353625009738|7.6631804782243|7.5897565239107|7.5814528427785|7.5814528427785|7.487169235091||||7.18696617323||7.1601844544526|7.1598714452448|7.1423015441566|7.101754967331|7.101754967331|6.9877888062247|6.9877888062247|6.9877888062247|6.9877888062247|6.9877888062247|6.9877888062247|6.9877888062247|6.9877888062247|6.9877888062247|6.9829966076653|6.9829966076653|6.9829966076653|6.9829966076653|6.9829966076653|6.9829966076653|6.9829966076653|||6.9829966076653|6.9829966076653|6.9829966076653||6.9387486432856|6.9387486432856|6.8964986243585|6.868610325815||6.868610325815|6.868610325815|6.868610325815|6.868610325815|6.868610325815|6.868610325815|6.868610325815|6.868610325815|6.8652335972275|6.8189263973728|6.8120292462789|6.7625881607757|6.7471277602887|6.7471277602887|6.7471277602887|6.7380218045181|6.7380218045181|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.6275499215632|6.6275499215632|6.4830555243524|6.4606170702016|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4012575807341|6.3808417256417|6.291379418168|6.1695328710185|6.0209252301969|5.9997363966349|5.9997363966349|5.9997363966349|5.9997363966349||5.9997363966349|5.9997363966349|5.9997363966349|||5.9997363966349|5.9997363966349|5.9880403591133|5.9436006361618|5.8524450256178|5.8143836341246
09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP||-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-444.9464582396|-448.2182801512|-453.04255011646|-454.88186456898|-454.88186456898|-454.88186456898|-454.88186456898||-454.88186456898|-454.88186456898|-454.88186456898|-454.88186456898|-456.22695586824||-456.22695586824|-456.22695586824|-456.22695586824|-456.22695586824|-456.22695586824|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-458.81347972005|-462.77052657968|-466.83391197927|-471.02717708016|421.77302844712|421.77302844712|421.77302844712|421.77302844712|421.77302844712|421.77302844712|421.77302844712|421.77302844712|421.77302844712|421.77302844712|421.77302844712|419.75891778412|418.35434698996|412.10483778778|-452.1944685336||-452.1944685336|-452.1944685336|-452.1944685336|-452.1944685336|-452.1944685336|-452.1944685336|-452.1944685336|-452.1944685336|-464.49384883996|-473.87093060939|-481.8565980431|443.72650631706|443.72650631706|443.72650631706|443.72650631706|443.72650631706|443.72650631706|443.72650631706|443.72650631706|443.72650631706|443.72650631706|443.72650631706|443.72650631706|443.72650631706|443.72650631706|443.72650631706|443.72650631706|-474.94903735793|-474.94903735793|-474.94903735793|-474.94903735793|-474.94903735793|-474.94903735793|-474.94903735793|-474.94903735793|-474.94903735793|-474.94903735793|-474.94903735793|-474.94903735793|-474.94903735793|-474.94903735793|-474.94903735793|-474.94903735793|-474.94903735793|-474.94903735793|-474.94903735793|-474.94903735793|-474.94903735793|-479.31451692368|-479.31451692368|-479.31451692368|-479.31451692368|-479.31451692368|-479.31451692368||-479.31451692368|440.36001806574|440.36001806574|440.36001806574|440.36001806574|440.36001806574|440.36001806574|440.36001806574|440.36001806574|440.36001806574|440.36001806574|440.36001806574|440.36001806574|440.36001806574|438.79675196594|438.79675196594|438.79675196594|431.28527724949||426.57252722545||424.45836290566|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|||-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-460.86661300767|-463.56289757743|-464.13320330649|-464.13320330649|-468.27023335595|-471.68830780481|-471.68830780481|-471.68830780481|-471.68830780481|-471.68830780481|-471.68830780481|-471.68830780481|-471.68830780481|-475.52194147508|-475.52194147508|-475.52194147508|-477.61327203557|-480.2163882055|-480.2163882055|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|-484.88133730021|448.36924788208|448.36924788208|448.36924788208|448.36924788208|448.36924788208|448.36924788208||448.36924788208|448.36924788208|447.05473207601|||445.88921984209|445.88921984209|445.88921984209|445.88921984209|445.88921984209|445.88921984209
09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP||60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|60.375171153331|-67.314713809494|-67.314713809494|-67.314713809494|-67.314713809494||-67.910793036889|-69.156069558965|-69.156069558965|-69.156069558965|-69.156069558965|-69.156069558965|-69.156069558965|-69.156069558965|-69.156069558965|-69.192102910407|-69.192102910407|-69.192102910407|-69.192102910407|-69.192102910407||-70.513449034567|-70.764939133188|-72.544377238509|-73.749309653438|||-74.799233033035|-75.471370884416|-77.512632366284|-77.846686563516|-77.846686563516|-77.846686563516|-78.851870229536|-79.159720100363|-79.159720100363|-80.103433928883||-80.103433928883|-80.103433928883|-80.103433928883|-80.103433928883|-81.359369421442|-81.888184600892|-82.984184707906|-82.984184707906|-83.837981398135|74.377874504515|74.377874504515|74.377874504515|71.175416879067|69.906020195627|-76.917564714899|-76.917564714899|-76.917564714899|-76.917564714899|-76.917564714899|-76.917564714899|-76.917564714899|-76.917564714899|-76.917564714899|-76.917564714899|-76.917564714899|-76.917564714899|-76.917564714899|-76.917564714899|-76.917564714899|-76.917564714899|-79.413961557271|-85.254403171409|-86.928190955885|-86.928190955885|-86.928190955885|-88.328628021709|-88.328628021709|||-89.497692833997|-89.497692833997|79.110482449747|79.110482449747|79.110482449747|79.110482449747|79.110482449747|79.110482449747|79.110482449747|75.728311374692|75.298124343055|74.531249609146|74.278952037395|74.278952037395|74.278952037395|74.278952037395|74.278952037395|74.278952037395|73.598834579853|71.637597368456|71.155347908117|71.155347908117|71.155347908117|69.605936779554|-77.621170260696|-77.621170260696|-77.621170260696|-77.621170260696|-77.621170260696|-77.621170260696|-77.621170260696||-77.621170260696|-77.621170260696|-77.851299950578|-78.956998080123|71.255386368771|71.255386368771|71.255386368771|71.255386368771|71.255386368771|71.255386368771|71.255386368771|71.255386368771|71.255386368771|70.583760597462|-79.580420594093|-79.580420594093|-79.580420594093|-79.580420594093|-79.580420594093|-79.817131365534|-82.093099655311|-82.093099655311|-82.093099655311|-82.093099655311|-82.093099655311|-82.093099655311|-82.093099655311||-82.093099655311|-82.093099655311|-82.093099655311|-82.093099655311|-82.093099655311|-82.736781718113|73.184910322224|73.184910322224|73.184910322224|73.184910322224|73.184910322224|73.184910322224|73.184910322224|73.184910322224|73.184910322224|72.641621627504|72.641621627504|||72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|72.641621627504|70.576252662498|70.576252662498|70.576252662498|70.576252662498|70.576252662498|70.576252662498|70.576252662498|70.576252662498||70.576252662498|70.576252662498|70.576252662498|68.640279888399|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048||||||||-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036||66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036
09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP||-136.58299070575|-136.58299070575|-138.95332300639|-139.90622259184|-139.90622259184|-139.90622259184|-139.90622259184|-139.90622259184|-139.90622259184|-139.90622259184|122.24259543047|122.24259543047|122.24259543047|122.24259543047|122.24259543047|122.24259543047|120.71399492274|118.86805943811|118.86805943811|118.86805943811|118.86805943811||118.86805943811|118.86805943811|118.86805943811|118.86805943811|118.86805943811|118.86805943811|118.64370437144|118.64370437144|118.64370437144|118.64370437144|113.29856041272|113.16506712524|110.46613225338|110.46613225338||104.04570250376|-120.06546503531|-120.06546503531|-120.06546503531|||-120.06546503531|-120.06546503531|-120.06546503531|-120.06546503531|-120.06546503531|-120.06546503531|-122.37829448367|107.4912321538|107.4912321538|107.4912321538||107.4912321538|107.4912321538|107.4912321538|107.4912321538|107.4912321538|107.4912321538|107.4912321538|107.4912321538|107.4912321538|107.4912321538|107.4912321538|106.04581350422|105.56273272126|105.56273272126|105.50646014971|105.50646014971|104.20139483266|104.20139483266|104.20139483266|104.20139483266|103.43382078106|103.43382078106|99.037578645621|98.29175405069|95.351948945211|93.168832161346|-116.21805614021|-116.21805614021|-116.21805614021|-116.21805614021|-117.12561674677|-125.82629267095|-125.82629267095|-125.82629267095|-125.83476963439|-128.24662917826|-128.24662917826|||-133.91292130918|-136.70880145464|116.65176827125|116.65176827125|116.65176827125|116.65176827125|116.65176827125|116.65176827125|116.65176827125|116.65176827125|116.65176827125|108.27974252361|104.76747564378|104.76747564378|104.76747564378|104.76747564378|104.76747564378|104.76747564378|104.42280943676|104.42280943676|103.74112276144|103.74112276144|100.01990464375|100.01990464375|95.4387829375|92.931981041667|91.696644838913|87.018495621795|83.785404145654|-94.506520807505|-94.506520807505||-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-95.703849659881|-96.009831599086|-97.272034092843|-97.668927532765|-99.115471899877|-100.37830423025|-101.31478366485|-101.93309380866|-107.30937686203|-107.30937686203||-107.33596203915|-107.33596203915||-107.33596203915|-107.33596203915|-107.33596203915|-109.16217987396|-111.02464159172|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|||99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.257907493984|99.008786104427|88.665171599967|88.665171599967|88.665171599967|88.665171599967|88.665171599967||88.665171599967|88.665171599967|88.665171599967|84.200194227014|82.449870760001|82.449870760001|82.449870760001|82.449870760001|78.810965307065||||||||78.502955046459|78.502955046459|78.502955046459|78.502955046459|77.919950899331|76.644390566314|76.450200708171|76.450200708171|76.450200708171|76.450200708171|76.316889082348|-83.330936731035|-83.330936731035|-83.330936731035|-83.330936731035|-83.330936731035|-83.330936731035|-86.778816131679|-87.854239468141|-88.610266584339|-88.844736410713|-89.465725847644|-89.465725847644|-89.711920151625|-91.032180532876||-91.032180532876|-91.032180532876|-91.032180532876|-91.032180532876|-91.285759962337|-92.416366386729|-92.416366386729|-94.173742294662|-94.82082833223|-96.239808071239|85.898385850756
09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP||-298.13042980907|-298.13042980907|-298.13042980907|-298.61806260538|-298.61806260538|-298.61806260538|-298.61806260538|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|268.4974367865|267.10826309611|266.12029232901|264.91143592112|260.95715102347|259.34127891497|258.49030990552|243.65589989502|238.83988877225|236.04432085805|-285.24167234835|-285.24167234835||-285.24167234835|-286.37963594261|-289.14262061567|-289.14262061567|-289.14262061567|-289.14262061567|-289.14262061567|-289.14262061567|-298.26957846185|-298.51376080148|-298.51376080148|-298.51376080148|-298.51376080148|-303.45973422387|-304.17748247097|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314||-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314||-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-306.84022356314|-308.64529000047||-308.64529000047|-308.64529000047|-308.64529000047|-308.64529000047|-308.64529000047|-326.90231824481|-326.90231824481|-326.90231824481|-332.39146471646|-339.28447958221|-339.28447958221|-339.28447958221|-339.28447958221|-339.28447958221|-339.28447958221|-339.28447958221|-339.28447958221|-339.28447958221|-339.28447958221||-339.28447958221|-343.87164398024|-345.46849331138|-351.4649925682|-355.86921609021|-355.86921609021|-355.86921609021|-355.86921609021|-355.86921609021|-355.86921609021|-358.68801787801|-398.37557542001|296.06357333283|296.06357333283|296.06357333283|287.98337541267|-336.87418149213|-336.87418149213|-336.87418149213|-336.87418149213|-336.87418149213|||-336.87418149213|-336.87418149213|-336.87418149213|-336.87418149213|-336.87418149213||-336.87418149213|-361.62109643331|313.56908888853|313.56908888853|313.56908888853|313.56908888853|310.22470447792|308.7688278083|308.7688278083|308.7688278083|308.7688278083|308.7688278083|305.56473285666|296.75026673201|292.84591133201|290.3361671457|289.9148991913|283.85205875728|283.85205875728|272.99075694982|272.29879971023|272.29879971023|272.29879971023|271.45162010718|258.46186786811|246.80036201654|245.86111731899|245.86111731899|245.86111731899|245.86111731899|245.86111731899|245.86111731899|245.2335776627|245.2335776627|245.2335776627|240.05111602279|233.06286910189|233.06286910189|233.06286910189|233.06286910189|233.06286910189|233.06286910189|233.06286910189|233.06286910189|233.06286910189|233.06286910189|233.06286910189|233.06286910189|233.06286910189|233.06286910189|233.06286910189|233.06286910189|233.06286910189|233.06286910189|233.06286910189|233.06286910189|233.06286910189||233.06286910189|229.14566022172|227.21828186528|||226.81750517979|226.81750517979|226.81750517979|226.81750517979|226.81750517979|
09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP||-4.4798108085468|-4.5331229086799|-4.6362477536646|-4.6932808207791|-4.6932808207791|-4.6932808207791|-4.6932808207791|-4.6932808207791|-4.6932808207791|-4.6932808207791|-4.6932808207791|-4.6932808207791|-4.7536451338972|-4.8996056979724|-5.0345617605391|-5.1045133618451|-5.116681446404|-5.1684338008557|-5.1684338008557|-5.2094220691272||-5.2094220691272|-5.2094220691272|-5.2094220691272|-5.2521354946106|-5.2901503545939|-5.3073896813061|-5.4298772467139|-5.5109745543271|-5.5488606339328|-5.5591517849172|-5.5591517849172|-5.5591517849172|-5.5591517849172|-5.5591517849172|-5.5591517849172|-5.6273909855116|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.6413219307635|-5.7519404974953|-5.7519404974953|-5.8421561284612|-5.8885069471543|-5.8944332177533|-5.8944332177533|-5.8944332177533|-5.8944332177533|-5.8944332177533|-6.0359990495241|-6.0359990495241|-6.0359990495241|-6.0691678036769|-6.0691678036769|-6.0691678036769|||-6.0691678036769|5.229348364796|5.229348364796|5.229348364796|5.229348364796|5.197609176598|5.0584546618572|4.914104494268|4.914104494268|4.914104494268|4.914104494268|4.914104494268|4.914104494268|4.914104494268|4.914104494268|4.914104494268|4.7906713583009|4.7385239444327|4.6944713153389|4.5451096614412|4.5451096614412||4.5451096614412|4.5451096614412|4.5451096614412|4.5451096614412|4.5451096614412|4.5451096614412|4.5451096614412|4.5451096614412|4.5451096614412|4.5451096614412|4.5451096614412|4.5451096614412|4.5451096614412|4.5451096614412|4.5426255091461|4.5426255091461|4.5426255091461|4.5306021487748|-4.9475387058413|-4.9475387058413|-4.9475387058413|-4.9475387058413|-4.9561138518254|-4.9561138518254|-5.0092743643567|-5.0392266267984||-5.0392266267984|-5.0392266267984||-5.0392266267984|-5.0392266267984|-5.0392266267984|-5.0392266267984|-5.0392266267984|4.5882165158157|4.5882165158157|4.5882165158157|4.5882165158157|4.5882165158157|4.5882165158157|4.5882165158157|4.5882165158157|4.5882165158157|4.5882165158157|4.5882165158157|4.5882165158157|4.5882165158157|4.5882165158157|4.2206262443203|4.047483242633|3.9579040088941|3.956226565075|3.8466128526265|3.6918342045208|3.6693895317074|3.6230104738867|3.583732468895|3.583732468895||3.5806116208013|3.3984775791098|3.2197445244181|3.0849227872808|-3.5227965205734|-3.5227965205734|-3.5227965205734|-3.5227965205734|-3.5227965205734|-3.5227965205734|-3.5920677681571|-3.7278585853186|-3.8539990255133|-3.8825569361333|||-3.9395766224998|-3.9622503614578|-3.9808460315238|-4.0380566472299|-4.0380566472299|-4.0380566472299|||-4.0380566472299|-4.0380566472299|-4.0380566472299|-4.0733218451879|-4.0811697532227|-4.0970361419839|-4.105870042501|-4.1199947736122|-4.1199947736122|-4.1247272164559|-4.1247272164559|-4.195459859342|3.985803519237|3.985803519237|3.985803519237|3.985803519237|3.985803519237|3.985803519237|3.985803519237|3.985803519237|3.985803519237|3.985803519237|3.985803519237|3.985803519237|3.985803519237|3.985803519237|3.985803519237|3.985803519237|3.985803519237|3.985803519237|3.985803519237|3.985803519237|3.985803519237||3.985803519237|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.9457709638618|3.7651780543882|-4.3927208671115|-4.3927208671115|-4.3927208671115||-4.3927208671115|-4.3927208671115|-4.3927208671115|||-4.3927208671115|-4.3927208671115|-4.499278692089|-4.5901882954024|-4.6835024696349|-4.6979595415875
09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP||-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4483.0513563572|-4600.3348403968|-4690.0942671076|-4755.1047412307|-4862.5922864735|-4862.5922864735|-4862.5922864735|-4862.5922864735|-4862.5922864735|-4862.5922864735|-4862.5922864735|-4862.5922864735||-4862.5922864735|-4876.7692071927|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535||-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|||-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4878.1097166535|-4968.9589493271|-4968.9589493271|-4968.9589493271|-4968.9589493271||-5246.5732347616|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4361.0875607468|4163.9678473893|4163.9678473893|4163.9678473893|4038.5753859881|3957.3059844312|3850.8955382569|3678.2172647299|-4320.2017680233|-4320.2017680233|-4320.2017680233|-4320.2017680233|-4320.2017680233|-4320.2017680233|-4320.2017680233|-4629.3472662503|-4629.3472662503|-4629.3472662503|-4629.3472662503|-4629.3472662503|-4629.3472662503|||-4835.663629167|-4867.6402829222|-4867.6402829222|-4920.4336476914|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4353.7267089568|4307.7518988409|4168.8909987121|4119.8030004101|4119.8030004101|4119.8030004101|4119.8030004101|4119.8030004101|3887.2811115668||3769.0816192182|3769.0816192182|3415.9240213536|3401.4971032712|3401.4971032712|3401.4971032712|3401.4971032712|3401.4971032712|3401.4971032712|3401.4971032712|3033.6078925235|2976.3898923326|2976.3898923326|2976.3898923326|2976.3898923326|2976.3898923326|2889.6150814771|-3332.0244317297|-3332.0244317297|-3332.0244317297|-3332.0244317297|-3332.0244317297|-3332.0244317297|-3332.0244317297|-3332.0244317297|-3332.0244317297|-3332.0244317297||-3332.0244317297|-3332.0244317297|-3332.0244317297|-3332.0244317297|-3399.3511502836|-3399.3511502836|-3445.3484399119|2981.0520654109|2981.0520654109|2981.0520654109|2981.0520654109|2981.0520654109|2981.0520654109|2981.0520654109|2981.0520654109|2981.0520654109|2981.0520654109|||2981.0520654109|2981.0520654109|2981.0520654109|2981.0520654109|2850.6134060121|2804.2926733468|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249|-3080.5885834249||-3108.434270816|-3108.434270816|-3108.434270816|-3137.9825231289|-3273.3139145877|2843.0547022528|2843.0547022528|2843.0547022528|2843.0547022528||||||||2843.0547022528|2843.0547022528|2843.0547022528|2843.0547022528|2843.0547022528|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|2873.0042961123|2873.0042961123||2873.0042961123|2873.0042961123|2873.0042961123|2873.0042961123|2852.5047734581|2819.9469099802|2819.9469099802|2819.9469099802|2819.9469099802|2819.9469099802|2819.9469099802
09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP||-271.53606046761|-273.09002097817|-273.09002097817|-273.09002097817|-273.09002097817|-273.09002097817|-273.09002097817|-273.09002097817|-273.09002097817|-273.09002097817|-273.09002097817|-273.09002097817|-273.46113442019|-278.92903824466|-282.69893138295|-283.00008593652|-283.00008593652|-283.00008593652|-283.00008593652|-284.96306905744|-284.96306905744||-287.15341006382|-288.28156673758|-293.75729637509|-297.53588486121|-299.62320540134|-307.92387814717|-307.92387814717|-307.92387814717|-307.92387814717|-307.92387814717|-307.92387814717|-307.92387814717|-307.92387814717|-307.92387814717||-307.92387814717|-307.92387814717|-310.46029652771|-310.46029652771|||-310.46029652771|-310.46029652771|-310.46029652771|-310.46029652771|-310.46029652771|-310.46029652771|-310.46029652771|-310.46029652771|-310.46029652771|-310.46029652771||-310.46029652771|-310.46029652771|-310.46029652771|-310.46029652771|-311.91703275025|-311.91703275025|-312.97896877036|-312.97896877036|-312.97896877036|-312.97896877036|-312.97896877036|-312.97896877036|-312.97896877036|-312.97896877036|-314.3099653004|-315.98452506222|-315.98452506222|-322.92725006914|-325.00250007682|-327.83611119647|-329.79012355163|-331.03718685252|-331.03718685252|-331.03718685252|-331.03718685252|-331.03718685252|-331.03718685252|-331.03718685252|-331.03718685252|-331.03718685252|-331.03718685252|303.99809790265|303.99809790265|303.99809790265|303.99809790265|303.99809790265|303.99809790265|||299.99456531191|299.99456531191|298.4697688034|298.4697688034|298.4697688034|298.4697688034|296.71640978155|295.21267753506|286.23630837228|282.2210678797|282.2210678797|282.2210678797|282.2210678797|282.2210678797|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856|280.98215425856||280.98215425856|279.03572695396|277.26191883773|276.37435426415|276.03582420995|276.03582420995|276.03582420995|276.03582420995|275.67869356661|274.28188174067|271.84097971186|269.80865789779|269.80865789779|269.80865789779|269.80865789779|269.80865789779|269.80865789779|268.1762865531|267.61471049093|267.61471049093|267.61471049093|267.61471049093|267.21119408907|267.21119408907|267.21119408907|266.24030872199|266.24030872199||266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|266.24030872199|||266.24030872199|266.24030872199|261.82078108763|261.82078108763|261.82078108763|261.82078108763|261.82078108763|261.82078108763|259.13420120847|254.97786737375|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767|-270.86979820767||-270.86979820767|-271.14789902181|-271.14789902181|-271.46988780201|-272.42270099014|-272.42270099014|-274.78799861474|-274.78799861474|-274.78799861474||||||||-274.84365739176|-274.84365739176|-274.84365739176|-274.84365739176|-277.29850821307|-280.30389801452|-280.64322001613|-283.17087977054|-283.17087977054|-283.17087977054|-283.17087977054|-283.17087977054|-283.17087977054|-283.18986641171|-289.71096267968|-291.34551408853|-291.73828899818|-291.73828899818|-292.76476555354|-295.59973950393|-299.41637722659|-303.74041914066|-305.18379904517|-308.2042211613|285.32864315411||283.00404794901|281.56005327667|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675
09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP||-96.470888403166|-96.470888403166|-96.470888403166|-96.470888403166|-96.470888403166|-96.470888403166|-96.470888403166|-96.470888403166|-96.470888403166|87.495214767411|87.495214767411|87.495214767411|87.495214767411|87.495214767411||87.495214767411|85.220236375546|-95.832212241244|-95.832212241244|-95.832212241244||-95.832212241244|-96.389600347033|-96.389600347033|-96.389600347033|-96.545107495509|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-96.561801551211|-97.269783892486|-97.420873127881|-98.338747089112|-100.37424496922|-100.37424496922|-100.37424496922|-100.37424496922|-100.37424496922|-100.37424496922|-100.9342952386|-100.9342952386|-100.9342952386|-100.9342952386|-100.9342952386|-100.9342952386|-100.9342952386|-100.9342952386|-100.9342952386|-100.93810946582|-104.22345465685|-104.75050734441|-107.04056335997|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|94.243787585275|92.384758643063||88.779734165307|86.857482626301|-95.391645545207|-95.391645545207|-95.391645545207|-95.391645545207|-95.391645545207|-95.391645545207|-99.712937375399|-102.75215299537|-103.84794614503|-104.03631075491|-104.03631075491|-104.03631075491|-104.03631075491|-104.03631075491|-104.03631075491|-104.03631075491|-104.03631075491|-104.03631075491|-104.45367705678|95.117658592714|95.117658592714|95.117658592714|95.117658592714|95.117658592714|95.117658592714|95.117658592714|95.117658592714|95.117658592714|95.117658592714|95.117658592714|95.117658592714|94.305731006742|93.689700440434|92.510776232644|90.14308261757|-99.417766339525|-99.417766339525|-99.417766339525|-99.417766339525|-99.417766339525|-99.417766339525|-99.417766339525|-99.417766339525|-99.417766339525|-99.417766339525|-99.6675200539|-100.85057693909|-101.27589855016|-101.27589855016|-102.51406986655|-102.51406986655|-102.51406986655||-102.51406986655|-103.25451970036|-103.41327603123|-103.41327603123|-103.41327603123|-103.41327603123|-104.57252727903|-104.71484394325|-104.71484394325|-106.38912295327|-106.38912295327|-106.38912295327|-106.38912295327|-107.73569381486|97.760938841188|97.760938841188|97.760938841188|97.760938841188||97.760938841188||97.760938841188|97.760938841188|97.760938841188|97.760938841188|97.760938841188|97.760938841188|97.760938841188|97.760938841188|97.760938841188|97.760938841188|97.760938841188|97.760938841188|97.760938841188|97.760938841188|97.760938841188|97.760938841188|97.760938841188|93.813267396648|92.303072053812|90.000080195424|89.886199623741|||88.670224143837|87.976915732329|87.461097736656|87.461097736656|87.461097736656|87.461097736656|87.461097736656|87.461097736656|87.461097736656|87.461097736656|87.461097736656|87.461097736656|85.588340864087|85.588340864087|85.588340864087|85.588340864087|85.588340864087|85.588340864087|85.588340864087|85.561491764811|84.046103995407|82.855931635371|82.855931635371|82.855931635371|81.085476102289|79.947193346484|78.962437746771|76.718265875454|75.970293636979|75.792551062572|73.87394208165|72.292158648394|71.616975136843|71.616975136843|71.616975136843|71.616975136843|71.616975136843|71.616975136843|71.616975136843|70.419971594376|-76.130769788233|-76.130769788233|-76.130769788233|-76.130769788233|-76.130769788233|-76.130769788233|-76.130769788233|-76.130769788233|-76.130769788233|-76.130769788233|-76.130769788233|-76.130769788233|-76.82196771989|-78.156631918856|-78.378481622215|-79.063866451576|72.089535954658|72.089535954658|72.089535954658|72.089535954658|72.089535954658|72.089535954658|72.089535954658||72.089535954658|72.089535954658|72.089535954658|||72.089535954658|72.089535954658|72.089535954658|72.089535954658|72.089535954658|72.089535954658
09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP||-161.89373373834|-161.89373373834|-161.89373373834|-161.89373373834|-161.89373373834|-161.89373373834|-161.89373373834|-161.89373373834|-163.60414859815|-165.86572066461|-167.4111730904|-167.4111730904|-167.4111730904|-167.4111730904|-168.59574787822|-169.82860875358|-170.14289861509|-170.70321938859|154.48195537104|154.48195537104|154.48195537104||154.48195537104|154.48195537104|154.48195537104|154.48195537104|154.48195537104|154.48195537104|154.48195537104|154.48195537104|154.48195537104|154.48195537104|153.90191320628|153.90191320628|153.90191320628|153.90191320628||153.90191320628|153.90191320628|153.90191320628|153.90191320628|||153.90191320628|153.90191320628|153.90191320628|153.90191320628|151.36323689586|151.33178920266|151.33178920266|151.33178920266|151.33178920266|150.92460805198||150.92460805198|150.92460805198|150.92460805198|150.92460805198|150.92460805198|150.92460805198|150.92460805198|150.92460805198|150.92460805198|150.92460805198|150.92460805198|149.58289783553|149.29678745127|149.29678745127|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314|-162.16297465314|-169.62239321419|-169.62239321419|-169.62239321419|-169.63599246021|-169.96727464223|-169.96727464223|||-175.07474960248|-176.05527733609|-178.22808592899|-179.89231769888|-180.45656187399|-180.45656187399|-180.45656187399|-180.45656187399|-180.45656187399|-180.45656187399|-182.32694996798|-182.32694996798|-182.32694996798|-182.32694996798|-183.00216663109|-184.30796292343|-188.07773200424|-188.07773200424|-189.68855802992|-189.68855802992|-190.23728669992|-190.40254077768|-193.61393419743|-197.68214910825|-199.78572123139|-202.87302359043|-205.32097252569|-205.32097252569|-205.32097252569|-205.32097252569|-205.32097252569||-205.32097252569|-205.32097252569|-205.32097252569|-205.32097252569|-205.32097252569|-205.32097252569|-205.32097252569|-205.32097252569|-205.32097252569|-206.43996947299|-207.07218830333|-210.29803125031|-210.29803125031|-210.29803125031|-210.29803125031|-211.49781250034|-212.71979166704|-214.4664351856|-217.01826131734|-220.43695701926|-220.82696328211|-220.82696328211|-220.82696328211|-220.82696328211|-220.82696328211|-220.82696328211|-220.82696328211||-220.82696328211|-220.82696328211|-220.82696328211|-220.82696328211|-220.82696328211|-220.82696328211|-223.77995920235|-226.25551022483|-229.03766694423|-229.03766694423|-229.54185216026|-234.10205795584|-238.39117550649|-242.49019500721|-246.3224388969|-247.62029493445|-247.62029493445|||-254.08613845603|-254.08613845603|-254.08613845603|-256.66102668866|-256.66102668866|-256.66102668866|-258.20669632073|-270.00744035637|224.34438908591|224.34438908591|224.34438908591|221.02154342879|210.2739371431|206.64374955939|206.64374955939|199.74305506599|194.30476309402|194.30476309402|194.30476309402|194.30476309402|183.78307010447|176.42563344941|173.63959272156|170.49606112732|170.49606112732||170.49606112732|170.49606112732|170.49606112732|170.49606112732|160.55117903035|-175.40827765531|-175.40827765531|-175.40827765531|-175.40827765531||||||||-176.70364183923|-177.38908345573|-177.38908345573|-177.38908345573|-180.65453717304|-181.59202120128|-181.59202120128|-182.65780133476|-182.95311259418|-183.53123621575|169.1076159616|169.1076159616|169.1076159616|169.1076159616|169.1076159616|169.1076159616|168.592751662|168.592751662|168.592751662|167.43639073556|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028||165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028
09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP||14.570834924527|14.570834924527|14.570834924527|14.570834924527|14.570834924527|14.570834924527|14.570834924527|14.570834924527|14.570834924527||14.570834924527|14.324260660618|14.191956516338|13.826618243403|13.595686966785|13.386449906076|13.386449906076|13.386449906076|13.386449906076|13.386449906076|13.214389055796|13.190047998276|13.190047998276|12.995182708269|12.995182708269|12.631241263866|12.631241263866|12.631241263866|12.631241263866|12.618601469994|12.427348136902|12.427348136902|12.019831021627|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806||11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.726468596806|11.563599014628||11.563599014628|11.563599014628|11.121776528213|10.921973487904|10.713859952347|10.309191228468|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.663381806539|-11.859868676051|-11.953743094189|-11.979256223399|-11.979256223399|-11.979256223399|-12.205840241864|-12.339009975964|-12.339009975964|-12.339009975964|-12.339009975964|-12.339009975964|-12.339009975964|-12.339009975964|-12.339009975964|-12.339009975964|-12.339009975964|-12.339009975964|-12.339009975964|-12.339009975964|-12.339009975964|-12.339009975964|-12.339009975964|-12.339009975964|-12.407358310318|-12.407358310318|-12.616509011163|-12.753898623667|-12.859887232473|-12.927097124182|-12.954552273312|-13.186725038465|-13.238236839874|-13.238236839874|-13.238236839874|-13.238236839874|-13.281374330105|-13.635415627759|-13.813239815281|-13.928073256161|-13.928073256161|-13.998970977627|-14.242056078263|-14.242056078263|-14.242056078263|-14.242056078263|-14.242056078263|-14.242056078263|-14.242056078263|-14.242056078263|-14.856262444405|-14.856262444405|-14.856262444405|-14.856262444405|-14.856262444405|-14.856262444405|-14.895847743251|13.145097585967|13.145097585967|13.145097585967|13.145097585967|13.145097585967|13.145097585967|13.145097585967|13.0228860604|12.945429244221|12.670902470887|12.670902470887|12.670902470887|12.670902470887|12.670902470887|12.670902470887|12.670902470887||12.670902470887|12.670902470887|12.670902470887|12.670902470887|12.670902470887|12.670902470887|11.810064868353|11.810064868353|11.697948830692|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|||-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.151347724636|-13.157053567789||-13.353948065332|-13.520498166141|-13.524380477928|-13.524380477928|-13.762909598849|-13.762909598849|-13.762909598849|-13.762909598849|-13.762909598849|-13.798232709591|-13.874147374568|-14.012861960825|-14.012861960825|-14.012861960825|-14.012861960825|-14.012861960825|-14.154108658588|-14.154108658588|-14.154108658588|-14.154108658588|-14.154108658588|-14.154108658588|-14.154108658588|-14.309564845602|-14.574216045028|-14.574216045028|-14.771351192932|-15.156852938193|-15.156852938193||-15.42705883081|-15.545065869835|-15.605100468436|-15.605100468436|-15.605100468436|-15.605100468436|-15.605100468436|-15.605100468436|-15.605100468436|-15.605100468436|-15.605100468436|-15.605100468436|-15.605100468436|-15.943444971287|-16.510322599859|-16.510322599859|14.482629125852|14.482629125852|14.482629125852|14.482629125852|14.482629125852|14.482629125852|14.482629125852|14.482629125852||14.482629125852|14.482629125852|14.256065033023|14.256065033023||14.256065033023|14.256065033023|14.256065033023|14.256065033023|14.116808659432|14.116808659432
09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP||-217.97826122813|-217.97826122813|-223.67029025347|-227.18921139275|-228.22799916701|-228.22799916701|-228.22799916701|-229.20113082243|-229.20113082243|-229.20113082243|-229.20113082243|-229.20113082243|-229.20113082243|-229.20113082243|-229.20113082243|-229.20113082243|-229.20113082243|-229.20113082243|-229.20113082243|-231.30681202492|-232.36868002769||-238.2985333641|224.47469751546|224.47469751546|224.47469751546|224.47469751546|224.47469751546|222.02744168384|221.47077048538|221.47077048538|221.47077048538|220.43852476438|220.43852476438|220.43852476438|220.43852476438||220.43852476438|220.43852476438|220.43852476438|216.70947196042|||216.67417278522|216.67417278522|216.67417278522|-231.67576470476|-231.67576470476|-231.67576470476|-231.67576470476|-231.67576470476|-231.67576470476|-231.67576470476||-231.67576470476|-231.67576470476|-231.67576470476|-231.67576470476|-233.74419026716|-233.74419026716|-233.74419026716|-238.49354474129|-238.79838304588|-243.65716597991|-243.65716597991|-243.65716597991|-243.65716597991|-243.65716597991|-243.65716597991|-243.65716597991|-243.65716597991|-246.09129553323|-247.6847728147|-249.29115365374|-249.29115365374|-249.29115365374|-249.29115365374|-249.29115365374|-249.29115365374|-249.29115365374|-249.29115365374|-249.29115365374|-249.29115365374|-249.29115365374|-255.29572628194|-257.61386508263|-257.61386508263|-257.61386508263|-257.61386508263|-257.61386508263|-257.61386508263|||-257.61386508263|-257.61386508263|-267.4553889909|-267.4553889909|-267.92265443433|-268.76270870468|-268.76270870468|-268.76270870468|-268.76270870468|-268.76270870468|-268.76270870468|-268.76270870468|-268.76270870468|-268.76270870468|-271.87371445023|-271.87371445023|-271.91523827803|-275.29470919781|-276.54967688646|-278.36688504501|-278.36688504501|-281.24098338334|268.25600764618|268.25600764618|268.25600764618|268.25600764618|268.03828104467|268.03828104467|262.87586782741|-275.6151216665|-275.6151216665||-275.6151216665|-275.6151216665|-275.6151216665|-275.6151216665|-275.6151216665|-275.6151216665|-275.69836454908|-275.69836454908|-275.69836454908|-275.69836454908|-275.69836454908|-275.69836454908|-275.69836454908|-275.69836454908|-276.3870717212|-281.79119080133|-282.84354019387|-282.84354019387|-282.84354019387|-285.96504465985|-286.62782739983|-289.94758599982|-291.30293477336|-291.30293477336|-291.30293477336|-291.30293477336|-291.30293477336||-291.30293477336|-291.30293477336|-291.30293477336|-291.30293477336|-291.30293477336|-291.30293477336|-293.91992752595|-297.91103058439|-304.62336731599|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|||281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.76476209704|281.18306899671|-308.35113702681|-308.35113702681|-308.35113702681|-308.35113702681|-309.12582676248|-309.12582676248|-309.12582676248|-309.12582676248|284.82138055502|284.82138055502|284.82138055502|280.91264506114|276.93675591377|276.93675591377||276.93675591377|275.91574804169|275.91574804169|275.4391951132|275.4391951132|275.21021679244|-286.94952442051|-286.94952442051|-286.94952442051||||||||-286.94952442051|-286.94952442051|-286.94952442051|-289.27724935612|-290.51817469975|-290.51817469975|-290.51817469975|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269||273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269
09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP||-79.492918217267|-79.697685466967|-80.458541272704|-81.470600735948|-81.657428915492|-81.657428915492|-81.657428915492|-81.657428915492|-81.657428915492|-81.657428915492|-81.657428915492|-81.708257232762|-83.164727037325|-84.816361764156|-85.584850473628|-86.044277371549|-86.610306834274|-86.989229307233|-87.138038328024|-87.731588417786|81.478380919457||81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457|81.478380919457||81.478380919457|81.478380919457|81.478380919457|80.642643346787|||80.353261111696|80.353261111696|80.140636542663|80.140636542663|80.140636542663|80.140636542663|80.140636542663|80.140636542663|79.130420288462|79.130420288462||78.461492632449|78.461492632449|78.461492632449|78.461492632449|78.461492632449|78.461492632449|78.461492632449|78.461492632449|78.461492632449|78.461492632449|78.207216155331|78.116000829956|78.116000829956|78.116000829956|77.404940200466|77.404940200466|76.546764709698|76.546764709698|76.546764709698|76.546764709698|76.546764709698|76.546764709698|76.546764709698|75.813071730122|75.145821088989|75.145821088989|75.145821088989|75.145821088989|75.145821088989|75.145821088989|75.145821088989|75.145821088989|75.145821088989|75.145821088989|75.145821088989|75.145821088989|75.145821088989|||75.145821088989|75.145821088989|75.145821088989|75.145821088989|75.145821088989|75.145821088989|75.145821088989|75.0786879796|74.237430918902|74.213813318908|73.820907926228|73.62025619984|73.62025619984|73.011398914129|72.637569616677|72.637569616677|72.637569616677|72.637569616677|72.637569616677|72.637569616677|72.637569616677|72.119225299949|72.119225299949|71.132471283933|70.891633149276|70.151399590215|70.151399590215|69.912666296122|69.386370150146|69.386370150146|69.386370150146||69.068189903428|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|69.05798739342|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348||-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.275052415348|-71.661170706724|-72.727368219368|-72.727368219368|-73.235962823224|70.907802621917|70.907802621917|70.907802621917|||70.647554654099|69.508395162134|69.098298439403|69.098298439403|69.098298439403|69.098298439403|69.098298439403|69.098298439403|69.098298439403|69.098298439403|69.098298439403|69.098298439403|69.098298439403|69.098298439403|68.775888426458|68.689874842603|68.372081547798|67.857872201139|67.703186672192|67.103543035698|66.831718383577|66.601906602412|66.196561620003|66.154008284987|66.154008284987||66.154008284987|66.154008284987|66.154008284987|66.154008284987|66.154008284987|66.154008284987|66.154008284987|65.608773280672|65.608773280672||||||||-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-69.103614647419|-69.103614647419|-69.103614647419|66.619257209838|66.619257209838|66.619257209838|66.619257209838|66.619257209838|66.619257209838|66.619257209838|66.619257209838|66.619257209838|66.619257209838||66.619257209838|66.619257209838|66.619257209838|66.299179763861|65.866029804892|65.866029804892|65.866029804892|65.866029804892|65.603743269055|65.603743269055|64.893048500583
09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP||4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4757.860974073|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4549.7954085942|4478.8811403227|4478.8811403227|4478.8811403227|4478.8811403227|4478.8811403227|4478.8811403227|4466.4149880527|4466.4149880527|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864||-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4863.5179097864|-4904.5754553182|-5021.8060614646|-5023.0622905163|-5040.8622204846|-5040.8622204846|-5040.8622204846|-5040.8622204846|-5040.8622204846|-5040.8622204846|-5040.8622204846|-5040.8622204846|-5040.8622204846|-5067.8031219573|-5067.8031219573|-5067.8031219573|-5067.8031219573|-5067.8031219573||-5224.5022249072|-5224.5022249072|-5224.5022249072|-5348.0580276746|-5583.6200307496|5002.7934075944|5002.7934075944|5002.7934075944|5002.7934075944|5002.7934075944|4909.2387748079|4909.2387748079|4852.4255492291|4852.4255492291|4852.4255492291|4852.4255492291|4852.4255492291|4852.4255492291|4841.2506102545|4817.6056916723|4817.6056916723|4762.6174351914|-5299.4405367487|-5299.4405367487|-5299.4405367487|-5299.4405367487|-5299.4405367487|-5299.4405367487|-5299.4405367487|-5299.4405367487|-5299.4405367487|-5299.4870188596|-5299.4870188596|-5299.4870188596|-5309.0411320662|-5340.1184620047|-5340.1184620047|-5340.1184620047||-5340.1184620047|-5340.1184620047|-5340.1184620047|-5354.0760688941|-5459.0845209935|-5551.0939122149|-5596.4932357944|-5707.992484216|5130.5407979543|5130.5407979543|5130.5407979543|5130.5407979543||5130.5407979543|5127.7589513097|5127.7589513097|5127.7589513097|5127.7589513097|5047.0655014552|4963.2131813497|-5604.4876591421|-5604.4876591421|-5604.4876591421|-5604.4876591421|-5604.4876591421|-5604.4876591421|-5604.4876591421|-5604.4876591421|-5604.4876591421|-5604.4876591421|-5604.4876591421|-5604.4876591421||-5623.319621269|-5641.0773569655|-5645.0303966284|-5697.7004406982|5080.7122400122|5080.7122400122|5080.7122400122|5080.7122400122|5080.7122400122|5080.7122400122|5080.7122400122|5080.7122400122|5080.7122400122|5056.3469333469|5040.7743703854|4999.2493004282|4775.902332549|4775.902332549|4775.902332549|4664.0025917211|4598.5028796901|||4572.4319337313|4572.4319337313|4572.4319337313|4538.2431280634|4538.2431280634||4519.7701422926|4499.5804225835|4499.5804225835|4420.9226917594|4372.1918797327|4264.713199703|4257.5803988767|4257.5803988767|4257.5803988767|4257.5803988767|4233.4964671318|4233.4964671318|4233.4964671318|4233.4964671318|4233.4964671318|4189.0516301465|4177.1684779405|4154.8024388759|4154.8024388759|4154.8024388759|4123.3425171307|4123.3425171307|4096.0472412564|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|3903.8616234726|-4470.8196780591|-4470.8196780591|-4470.8196780591|-4470.8196780591|-4470.8196780591|-4470.8196780591|-4470.8196780591|-4470.8196780591|-4541.4107533991|-4658.7897259989|4177.0408277809|4177.0408277809|4177.0408277809|4177.0408277809|4177.0408277809|4177.0408277809|4177.0408277809|4040.3096639271|4040.3096639271|4032.6774043634|4026.9686852056|4026.9686852056||4026.9686852056|4026.9686852056|3954.0763168951|||-4292.2248047261|-4292.2248047261|-4292.2248047261|-4292.2248047261|-4292.2248047261|
09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP||7.8787570394753|7.8787570394753|7.8787570394753|7.8787570394753|7.8169516896405|-8.3094326970242|-8.3094326970242|-8.3094326970242|-8.3094326970242|-8.3094326970242|-8.3094326970242|-8.3094326970242|-8.3627030581526|-8.4702259401802|-8.5541394927241|-8.5985369227885|-8.5985369227885|-8.5985369227885|-8.5985369227885|-8.5985369227885|-8.5985369227885||-8.5985369227885|-8.6789295433361|-8.7626994714029|-8.7816660915489|-8.7816660915489|-8.7845258166608|-8.7845258166608|-8.7878069270779|-8.8714522111338|-8.8938299564572|-8.8938299564572|-8.9781443176503|-9.194049205806|-9.2644991769019||-9.3066655147543|-9.5829618759145|-9.6182906701818|-9.6927026289794|||-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794||-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.6927026289794|-9.7291139516668|-9.8665603837649|-9.8665603837649|-10.252289582323|-10.395877309454|-10.521530517618|-10.57943578607|-10.57943578607|-10.57943578607|-10.57943578607|-10.57943578607|-10.57943578607|-10.57943578607|-10.57943578607|-10.666595256396|-10.677957496609|-10.677957496609|-10.678084069131|-10.678084069131|-10.678084069131|-10.678084069131|-10.678084069131|-10.678084069131|-10.678084069131|-11.132871130702|-11.194068509265|-11.194068509265|-11.194068509265|-11.194068509265|-11.194068509265|-11.194068509265|||-11.401010756046|-11.401010756046|10.397302657155|10.397302657155|10.397302657155|10.397302657155|10.397302657155|10.397302657155|10.397302657155|10.397302657155|10.397302657155|10.397302657155|10.283114572132|10.064571322958|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253|-10.68957188253||-10.68957188253|-10.68957188253|-10.731746330575|-10.808720270226|-10.808720270226|-10.808720270226|-10.808720270226|-10.808720270226|-10.808720270226|-10.808720270226|-10.808720270226|-10.943022003251|-11.095024522231|-11.216693542717|10.323820500257|10.323820500257|10.323820500257|10.323820500257|10.323820500257|10.323820500257|10.323820500257|10.323820500257|10.323820500257|10.323820500257|10.323820500257|10.323820500257|10.323820500257||10.193134207066|9.7451491295585|9.447387847557|9.3699231437871|9.3699231437871|9.3616330069315|9.3616330069315|-10.116705656123|-10.116705656123|-10.116705656123|-10.116705656123|9.4616133083831|9.4616133083831|9.4616133083831|9.4616133083831|9.3456808582424|9.1860992259121|||9.1860992259121|9.1860992259121|9.1735296386169|9.1735296386169|9.1735296386169|9.1735296386169|-9.4537716468493|-9.4537716468493|-9.4537716468493|-9.4537716468493|-9.4537716468493|-9.4537716468493|-9.4537716468493|-9.4537716468493|-9.5061209895761|-9.5061209895761|-9.5061209895761|-9.5061209895761|-9.5073565618364|-9.6059519600171|-9.6227243025323|-9.6324720470132|-9.664968712244|-9.7244094026459|9.3935287254792||9.3935287254792|9.3935287254792|9.3935287254792|9.3935287254792|9.3935287254792|9.3935287254792|9.3472545166525|-9.7134304503057|-9.7134304503057||||||||-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7493669699136|-9.792630375591|-9.9968113249839|9.5703083697238|9.5703083697238|9.5703083697238|9.5703083697238|9.5703083697238|9.5703083697238|9.5395222772049|9.5395222772049|9.5395222772049|9.5395222772049||9.5395222772049|9.5395222772049|9.5395222772049|9.5395222772049|9.5395222772049|9.5395222772049|9.5395222772049|-9.9758938786351|-9.9758938786351|-9.9758938786351|-9.9758938786351
09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP||-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.329973174127|-31.524970426595|-32.172189066184|-32.517691582423|-32.517691582423|-32.517691582423|-32.517691582423|-32.517691582423|-32.517691582423|-32.517691582423||-32.517691582423|-32.517691582423|-32.964103029814|-33.00105205417|-33.00105205417|-33.3290767655|-33.3290767655|-33.371409981137|-33.371409981137|-33.371409981137|-33.371409981137|-33.563354679757|-33.563354679757|-33.563354679757||-33.859282702002|31.136562986854|31.136562986854|31.136562986854|||31.136562986854|31.136562986854|30.740624290576|30.409027370999|29.910030242679|29.475033412242|29.313925780482|29.221029217184|29.037254579796|28.855282951211||28.600314326657|-30.517062530155|-30.517062530155|-30.517062530155|-30.517062530155|-30.517062530155|-30.882847107378|-31.091785723446|-31.091785723446|29.466621332112|29.466621332112|29.290691513422|29.117434336745|29.040969327158|29.040969327158|28.573299252397|-30.250081863435|-30.250081863435|-30.250081863435|-30.250081863435|-30.250081863435|-30.250081863435|-30.250081863435|-30.250081863435|-30.250081863435|-30.250081863435|-30.250081863435|-30.250081863435|-30.250081863435|-30.250081863435|-30.658424419862|-31.418478516876|-31.418478516876|-31.418478516876|-31.418478516876|-31.756642584601|-31.824047676501|||-31.826292351657|-31.826292351657|-31.93853657979|30.340815158875|30.340815158875|30.340815158875|30.340815158875|30.340815158875|30.340815158875|30.340815158875|30.340815158875|30.340815158875|30.340815158875|30.259239510465|29.965924699547|29.965924699547|29.965924699547|29.965924699547|29.965924699547|29.965924699547|29.657339944764|29.657339944764|29.657339944764|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965||29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.533053822965|29.447837665843|29.228153470674||29.20697996783|29.20697996783|29.169282769729|29.169282769729|29.169282769729|29.169282769729|29.169282769729|-30.551577022818|-30.551577022818|-30.551577022818|-30.885085983572|-30.983129960884|-30.983129960884|-31.024165558323|-31.024165558323|-31.024165558323|-31.024165558323|||-31.024165558323|-31.097858884919|-31.097858884919|-31.097858884919|-31.097858884919|-31.097858884919|-31.097858884919|-31.097858884919|-31.097858884919|-31.097858884919|-31.097858884919|-31.097858884919|-31.154633081269|-31.154633081269|-31.154633081269|-31.154633081269|-31.154633081269|-31.154633081269|-31.154633081269|-31.258704493797|-31.258704493797|-31.258704493797|-31.258704493797|-31.258704493797|-31.258704493797||-31.258704493797|-31.258704493797|-31.258704493797|-31.258704493797|-31.258704493797|-31.258704493797|-31.258704493797|-31.258704493797|-31.258704493797||||||||-31.473560887748|-31.617505643176|-31.617505643176|-31.617505643176|-31.84167215273|-31.933741295087|-31.933741295087|-31.933741295087|-32.004351131304|-32.004351131304|-32.004351131304|-32.004351131304|-32.004351131304|-32.290945998148|-32.739940421797|-33.078938446194|-33.078938446194|-33.187709024383|-33.450232588398|-34.005814114266|-34.347608508217|-34.347608508217|-34.483453792055|-35.179188893764|-35.179188893764||-35.179188893764|-35.185709870973|-35.185709870973|-35.185709870973|-35.185709870973|-35.185709870973|-35.185709870973|-35.185709870973|-35.259123710701|32.414615894956|32.414615894956
09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP||-3.0854429715308|-3.0854429715308|-3.0854429715308|-3.0854429715308|-3.0860477811134|-3.1533865140583|-3.2182072452601|-3.2591191455055|-3.3223545732684|-3.3698384036165|-3.4531538607392|-3.4701321624193|-3.4701321624193|-3.4701321624193|-3.4701321624193|-3.4925704589196|-3.4925704589196|-3.5084115653908|-3.5084709863206|-3.5084709863206|-3.5516343492425|-3.5556594950373|-3.5556594950373|-3.6537906800366|-3.6537906800366|-3.6537906800366|-3.6537906800366|-3.6537906800366|-3.6537906800366|-3.6537906800366|-3.6537906800366|-3.6537906800366|-3.6537906800366|-3.7842119308154|-3.8757910564918||3.2678308930426|3.2678308930426|3.2678308930426|3.2678308930426|3.2032044040198|3.2032044040198|3.2032044040198||3.111893718666|2.9304375706184|2.8415972323405|2.7584413788039|2.7004904505631|2.6505448417554|2.5889387082932|-2.8593371037874||-2.8593371037874|-2.8593371037874|-2.8593371037874|-2.8593371037874|-2.8748189348019|-2.9409099307366|2.7015144519088||2.7015144519088|2.7015144519088|2.7015144519088|2.6583492813373|-2.908460639053|-2.908460639053|-2.908460639053|-2.908460639053|-2.908460639053|-2.908460639053|-2.908460639053|-2.908460639053|-2.908460639053|-2.908460639053|-2.908460639053|-2.908460639053|-2.908460639053|-2.9205118264682|-2.9434318993163|-2.9434318993163|-2.9434318993163|-2.956273980797|-2.956273980797|-2.9741933167651|-3.0123799195519|-3.0123799195519|-3.0123799195519|-3.0123799195519|-3.0123799195519|-3.0123799195519|-3.0123799195519|-3.0493110143068|-3.0864567980637|-3.0949519326808|-3.1221687319678|-3.1236113703713|-3.1236113703713|-3.1236113703713|-3.1236113703713|-3.1236113703713|-3.1236113703713|-3.1236113703713|-3.1251236902857|-3.2340261657132|2.8899827713144|2.8899827713144|2.8899827713144|2.8899827713144||2.8899827713144|2.8899827713144|2.8899827713144|-3.1365520406267|-3.1365520406267|-3.1365520406267|-3.1365520406267|-3.1365520406267|-3.1365520406267|-3.1365520406267|-3.1365520406267|-3.1365520406267|-3.1365520406267|-3.1365520406267||-3.1365520406267|-3.1365520406267|-3.1365520406267|-3.1365520406267|-3.1365520406267|-3.1495024151825|-3.180558159089|-3.2337755535561|-3.2337755535561|-3.2480838403126|-3.2650932189513|2.9613538585341|2.9613538585341|2.9613538585341|2.9613538585341|2.9613538585341|2.9613538585341||2.9613538585341|2.9613538585341|2.9613538585341|2.9613538585341|2.9613538585341|2.9613538585341|2.9613538585341|2.9613538585341|2.9103931411809||2.8967917047083|2.8967917047083|2.8967917047083|2.8967917047083|2.8967917047083|2.8967917047083|2.8967917047083|2.8533230149378|2.8533230149378|2.7792477964946|2.7680530945005|2.7525346474812|2.7525346474812|2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767||2.7392036507767|2.7392036507767|||2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767|2.7392036507767|2.6330040770815|2.5200044797577|2.4882580116655|2.4882580116655|2.4882580116655|2.4882580116655|2.4882580116655|2.4882580116655|2.418999270651|2.418999270651|2.418999270651|2.418999270651|2.418888043533|-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.7442744488221|||-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.8146632519907|-2.8146632519907|-2.8146632519907|-2.9185147779458|-2.9435557647117|-2.9435557647117|-2.9435557647117|-2.9435557647117|-2.9435557647117|-2.9661730046148|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567||2.8101151141567|2.8101151141567|2.8101151141567|||2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567
09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||472.49972903463|-241.91502331989|-268.7185258854|-298.49630655056|-331.58689618448|569.61733758074|542.57481953416|520.58313281573|506.59236979526|489.71374421695|466.01527135217|443.96141261352|424.1237917928|402.35976865867|373.06640962075|343.57378846749|310.63754274166|272.48615860185|238.26239844649|-477.71277950771|357.06591166647|327.96212407386|-371.81219548279|444.05989391612|-219.2371178655|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|-653.9642003634|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804||629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|629.23268473804|618.81409415338|610.84899350375|607.25184383179|607.25184383179|595.05760425755|585.9528936195|579.16988179944|571.8554242216|566.82499893224|566.82499893224|566.82499893224|566.73456658301|566.73456658301|566.4828517589|-585.44489901098|-585.44489901098|-585.44489901098|-585.44489901098|-592.88322112331|-597.87024569256|-598.19218974632|-598.19218974632|-598.19218974632|-598.19218974632|-599.54687749592|-602.16319721768|-604.51466357521|-604.68295952801|-606.70328836445|-609.55920929383|-611.23245477093|-614.42106278591|-614.42106278591|-614.42106278591|-616.63451420656|-618.92723800729|-622.75248667477|-623.42110654976||-623.42110654976|-623.42110654976|-627.13456283306|-634.26062537007|-639.28958374452|-649.15509304947|-680.54332475243|-680.54332475243|-681.4370275027|-683.18768827494|-683.18768827494|655.52483761145||||655.52483761145|655.52483761145|655.52483761145|655.52483761145|655.52483761145|648.4720417905|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|647.55314372188|645.00349302431|638.50388113812|637.33764570902|636.87516189891|624.19462433212|609.1051381468|607.16729253721|607.16729253721|607.16729253721|607.16729253721|607.16729253721|607.16729253721||||607.16729253721|607.16729253721||607.16729253721|607.16729253721|607.16729253721|607.16729253721|596.40810281913|593.55938619645|593.55938619645|593.43134098328|593.43134098328|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|592.19103583116|||588.37892870129|579.58769855699|-608.34976129216|-608.34976129216|-608.34976129216|-608.34976129216|-608.34976129216|-608.34976129216|-608.34976129216|-608.34976129216||-608.34976129216|-608.34976129216|-610.49973476907|-618.77748307674|-623.86387008527|-626.4598556503|-630.56650627811|-631.79611808679|597.06444272682|597.06444272682|597.06444272682|597.06444272682|597.06444272682|597.06444272682|597.06444272682|597.06444272682|597.06444272682|597.06444272682|594.29560830471|594.29560830471|593.61186210458|593.61186210458|589.67984678287|580.2553853143|-615.2609183656|-615.2609183656|-615.2609183656|||-615.2609183656|-615.2609183656|-617.48798714464|-617.48798714464|-617.48798714464|-617.48798714464|-629.31998571626|||
09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||166.86876734112|-85.27870295705|-94.725669949271|-105.22196660662|-116.88779622509|195.48278196936|190.64753552151|183.99726169057|180.77473521174|178.36081690193|173.73424100215|164.76026778016|154.2891864224|146.43242935823|135.20269928692|126.50299920769|112.28111023076|96.312344700849|81.958160778721|-170.95165468936|129.57338367696|117.74820408551|-133.18243989897|165.20406677378|-76.447203580396|217.84701162848|217.84701162848|217.84701162848|217.84701162848|217.84701162848|217.84701162848|217.84701162848|217.84701162848|217.84701162848|217.84701162848|217.84701162848|217.84701162848|-224.86349570853|-224.86349570853|-224.86349570853|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|-228.10154247464|218.9136739656||218.9136739656|218.9136739656|218.9136739656|218.9136739656|218.9136739656|218.9136739656|218.85638761185|218.85638761185|217.5070973465|215.78566371833|215.53168360288|215.53168360288|215.37542332357|215.37542332357|215.37542332357|215.13935924841|212.83212810305|212.83212810305|212.83212810305|212.83212810305|-223.60624862423|-223.60624862423|-223.60624862423|-223.60624862423|-223.60624862423|-223.60624862423|-223.60624862423|-223.60624862423|-223.60624862423|218.57190245148|218.57190245148|218.57190245148|218.57190245148|218.57190245148|218.57190245148|218.57190245148|218.57190245148|218.57190245148|218.57190245148|218.57190245148|218.57190245148|218.19100272386|217.90466765962|217.90466765962|217.90466765962|216.79588599953|216.79588599953|214.27320666614|-225.93277447623||-225.93277447623|-225.93277447623|-225.93277447623|-226.75651169905|-226.75651169905|-227.13167364189|-227.13167364189|-227.13167364189|-227.13167364189|-227.13167364189|-227.13167364189|-227.13167364189||||-227.13167364189|-227.13167364189|-227.13167364189|-227.13167364189|-227.13167364189|-228.2018596021|-229.50206622455|-230.83562913839|-232.20625459821|219.56430481007|219.56430481007|219.56430481007|219.56430481007|219.56430481007|218.24754977812|215.87951274039|213.68167109093|212.09341509059|212.09341509059|210.84825051841|209.69251879101|209.69251879101|209.69251879101|208.44341045404|208.44341045404|201.87046216356|-211.47024364353|-211.47024364353|-211.47024364353|-211.47024364353|-211.47024364353|-211.47024364353|-211.47024364353|-211.47024364353|-211.47024364353|-211.47024364353|-211.47024364353|-211.47024364353|-211.47024364353|-211.47024364353|-211.47024364353|-211.47024364353|-211.47024364353|-212.32541943628|-212.32541943628||||-215.07324029161|-216.58472231972||-217.59635700854|-217.59635700854|-217.59635700854|-217.59635700854|-219.04092516321|-219.04092516321|-220.62270561212|-221.7519134709|-221.7519134709|-222.84945615094|-222.84945615094|-224.21995982374|-227.38884373997|-227.97628492275|-227.97628492275|-227.97628492275|-227.97628492275|-227.97628492275|218.30767731732|218.30767731732|218.30767731732|218.30767731732|218.30767731732|218.30767731732|216.2756668488|216.2756668488|216.2756668488|||216.2756668488|216.13273305263|216.13273305263|212.95244845829|212.95244845829|212.95244845829|212.95244845829|212.95244845829|212.95244845829|212.95244845829||212.95244845829|212.95244845829|212.95244845829|212.95244845829|212.95244845829|212.95244845829|212.63556515094|212.63556515094|211.59785033725|210.46555525607|210.46555525607|208.46908051839|208.46908051839|208.46908051839|206.45460172776|206.45460172776|203.72955540688|203.31309760097|203.31309760097|198.12898787396|197.54721322475|195.42024003597|194.05859885317|191.39567115684|190.08780246188|190.08780246188|186.17921654836|||185.59468902101|182.77631954076|181.65425071587|180.77414804455|180.77414804455|180.77414804455|180.77414804455|||
09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP||25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|25.344184583773|24.706364304824|24.706364304824|24.706364304824|24.706364304824|24.706364304824|24.706364304824||24.706364304824|24.706364304824|24.706364304824|24.706364304824|24.159849227582|24.084690404422||24.084690404422|23.955211560469|-25.801421414087|-25.801421414087|-25.801421414087|-25.801421414087|-25.801421414087|-25.801421414087|-25.801421414087|-25.801421414087|-25.88491276709|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.836644146252|23.360160162502|22.886289069447|22.639246336954|22.639246336954|22.560273877269|22.416970508502|22.352189347928|22.144060485384|22.144060485384|21.876733109709|21.3019267159|20.985473535381|20.483859801648|20.304289261895|20.144222908492|20.144222908492|20.144222908492|19.063624619366|19.063624619366||19.063624619366|19.063624619366|19.063624619366|19.063624619366|19.063624619366|19.063624619366|19.063624619366|19.063624619366|19.063624619366||19.063624619366|19.063624619366|19.063624619366|19.063624619366||19.063624619366|19.063624619366|19.063624619366|19.063624619366|19.063624619366|19.063624619366|19.063624619366|19.063624619366|19.063624619366|18.809583185913|18.132870142992|17.697634636622|17.664038379172|17.204984296962|17.204984296962|16.572203757149|-18.467337948424|-18.467337948424|-18.467337948424|-18.467337948424|-18.467337948424|-18.467337948424|-18.497042186109|-18.696714197096|-18.758455547322|-18.758455547322|-18.758455547322|-18.758455547322|-18.758455547322|-18.758455547322|-18.859395645978|-18.954883203376|-19.148619910656|-19.148619910656||-19.520689404207|-19.611877348906|-19.652085943229|18.02070462181|18.02070462181|18.02070462181|18.02070462181||18.02070462181|18.02070462181|18.02070462181|18.02070462181|18.02070462181|18.02070462181|18.02070462181|17.778561771731|17.748401841434|17.703779654273|17.681977330059||17.652196948627|-19.062122676781||-19.062122676781|-19.062122676781|-19.062122676781|-19.062122676781|-19.062122676781|-19.062122676781|-19.062122676781|-19.062122676781|-19.624579586377|-19.893712229156||||-19.893712229156|-19.893712229156|-19.893712229156||-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-19.893712229156|-20.343014075385|-20.441991861497|-20.441991861497|-20.713324714408|-20.925915480439|-21.063099549673|-21.063099549673|-21.063099549673|-21.063099549673|-21.486777807233|-21.618641986844|-21.881825277538|-22.366450971697|-22.366450971697|-22.384944379698|-22.838827385252||-23.137586343891|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.559812824572|-23.600642621038|-23.600642621038|-23.600642621038|-23.600642621038|-23.600642621038|-23.600642621038|-24.067381474174|-24.227014678983|-24.227014678983|-24.457792646651|-25.05865858105|-25.520733176637|-25.71192498888|23.102106215688|23.102106215688|23.102106215688|23.102106215688|23.102106215688|23.102106215688|23.016229128542|22.768032365046|||-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827
09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP||-1047.56316352|-1047.56316352|-1057.6864905693|-1057.6864905693|-1057.6864905693|-1057.6864905693|-1057.6864905693|-1057.6864905693|-1057.6864905693|-1057.6864905693|-1107.9849895214|976.76252394186|976.76252394186|976.76252394186|976.76252394186|976.76252394186|976.76252394186|976.76252394186|976.76252394186|976.76252394186|976.76252394186||976.76252394186|976.76252394186|976.76252394186|976.76252394186|976.76252394186|976.76252394186|976.76252394186|971.40280437985|953.22533819983|946.91704244426|936.44079314106|936.44079314106|908.26754793451|905.6508755149||905.6508755149|905.6508755149|905.6508755149|905.6508755149|||905.6508755149|894.14305619123|894.14305619123|854.2700624347|806.07784714967|774.58649683296|771.09610759218|758.16234176909|747.9975075006|747.9975075006||747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|747.9975075006|731.80453703786|731.80453703786|731.80453703786|731.78281893095|708.36979881217|699.41088756908|680.77242427843|680.77242427843|680.77242427843|680.77242427843|-791.94287070326|-791.94287070326|-791.94287070326|-791.94287070326|-791.94287070326|-843.04763411473|719.92640738495|719.92640738495|719.92640738495|719.92640738495|-802.43272333995|||-802.43272333995|-802.43272333995|-802.43272333995|-802.43272333995|-802.43272333995|-802.43272333995|-802.43272333995|-802.43272333995|-802.43272333995|-802.43272333995|-802.43272333995|-802.43272333995|-806.59191482216|-820.79657202462|-850.60730224958|-865.77492092176|-865.77492092176|-865.77492092176|-865.77492092176|-865.77492092176|-865.77492092176|-904.05546769085|1117.7161470102|1105.2401633446|1094.2389071943|1094.2389071943|1094.2389071943|1048.8765635492|1031.2517372769|1003.0391514661|1003.0391514661||1003.0391514661|1003.0391514661|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1066.8894984814|-1070.6549983127|-1074.6166647919|-1081.5185164354|-1083.7427960393|-1085.7318469621|-1085.7318469621|-1088.8687188468|-1096.4652431631|-1097.2397025557|-1097.2397025557|-1097.2397025557||-1115.8218917286|-1119.3992476225|-1119.3992476225|-1119.3992476225|-1119.3992476225|-1119.3992476225|-1126.8880529139|999.49596982048|999.49596982048|999.49596982048|999.49596982048|999.49596982048|999.49596982048|999.49596982048|999.49596982048|999.49596982048|999.49596982048|||999.49596982048|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|998.29581098654|991.28712069484|991.28712069484|991.28712069484|914.54124521649|872.43471690721|832.70524100801|822.39471223113|805.21634692347|795.46260769275||792.29178632528|789.26867803132|789.26867803132|789.26867803132|789.26867803132|789.26867803132|789.26867803132|789.26867803132|789.26867803132||||||||789.26867803132|779.96519781258|776.2946642362|773.27184915133|769.09324315624|769.09324315624|769.09324315624|769.09324315624|769.09324315624|743.99249239582|728.76943599536|719.46603999484|714.29689071002|714.29689071002|714.29689071002|714.29689071002|710.27432301113|709.74924779015|-778.96165057462|-778.96165057462|-778.96165057462|-778.96165057462|-778.96165057462|-778.96165057462|-778.96165057462||-778.96165057462|-784.90405513584|-784.90405513584|-784.90405513584|-784.90405513584|728.61125668543|728.61125668543|728.61125668543|728.61125668543|728.61125668543|728.61125668543
09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP||-15.016036479994|-15.016036479994|-15.016036479994|-15.016036479994|-15.040040565116|-15.14599706356|-15.14599706356|-15.14599706356|-15.14599706356|-15.14599706356|-15.14599706356|-15.156663700654|-15.207404080049|-15.274893644801|-15.288770229012|-15.34863411761|-15.429038014419|-15.475275959064|-15.475275959064|-15.475275959064|-15.475275959064||-15.475275959064|-15.558639965112|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531||-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|||-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.72511859531|-15.939020375353|-15.946133644428|-16.051259392993||-16.168908922783|-16.168908922783|-16.168908922783|-16.301565374391|15.062108757934|15.062108757934|15.062108757934|15.062108757934|15.062108757934|15.062108757934|14.980120556047|14.814023221522|14.766386248189|14.766386248189|14.626540742006|-15.567973867782|-15.567973867782|-15.567973867782|-15.567973867782|-15.567973867782|-15.567973867782|-15.567973867782|-15.567973867782|-15.567973867782|-15.567973867782|-15.567973867782|-15.567973867782|-15.567973867782|-15.567973867782|-15.567973867782|-15.892193334774|-16.128440289607|-16.128440289607|-16.128440289607|-16.128440289607|-16.128440289607|-16.128440289607|||-16.128440289607|-16.128440289607|-16.481600025087|-16.546222610374|-16.598580487458|-16.990089292756|-17.027877246265|15.750251768396|15.750251768396|15.611840741687|15.611840741687|15.611840741687|15.497530002122|15.470826805438|15.348980149522|15.172928713974|14.96376058704|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834||-15.909205430834|-15.909205430834|-15.909205430834|-15.909205430834|14.851151291117|14.851151291117|14.851151291117|14.851151291117|14.851151291117|14.851151291117|14.851151291117|14.851151291117|14.851151291117|14.851151291117|14.851151291117|14.784162519068|14.784162519068|14.784162519068|14.784162519068|14.784162519068|14.784162519068|14.784162519068|14.784162519068|14.784162519068|14.474069751734|14.237855025391|13.944838917101||13.827598796779|13.644554282222|13.421054523415|13.421054523415|13.420616380845|13.40901840227|-13.986874373455|-13.986874373455|-13.986874373455|13.47910027944|13.47910027944|13.47910027944|13.47910027944|13.47910027944|13.47910027944|13.47910027944|13.47910027944|||13.47910027944|13.47910027944|13.47910027944|13.38098825009|13.38098825009|13.248629904426|13.248629904426|13.248629904426|13.248629904426|13.248629904426|13.248629904426|13.248629904426|13.248629904426|13.248629904426|13.248629904426|12.265144454811|12.233493552577|12.204071467975|12.204071467975|12.204071467975|12.071190827267|11.992989320641|11.958147232595|11.958147232595|11.958147232595||11.915178177782|11.915178177782|11.915178177782|11.915178177782|11.915178177782|11.915178177782|11.915178177782|11.915178177782|11.915178177782||||||||11.915178177782|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.205970751158|-12.298301364439|12.004471663542|12.004471663542|12.004471663542|12.004471663542|12.004471663542|12.004471663542|11.951698264661|11.951698264661|11.951698264661|11.951698264661||11.910220474206|11.844689309821|11.738543921295|11.515048748457|-11.684885311286|-11.684885311286|-11.684885311286|-11.684885311286|-11.684885311286|-11.684885311286|-11.684885311286
09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP||-1.2976115197942|-1.2999571927173|-1.3032402671352|-1.3032402671352|-1.3032402671352|-1.3032402671352|-1.307711419902|-1.309878296864|-1.309878296864|-1.3116033406905|-1.3116033406905|-1.3116033406905|-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3124072353389|||-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3124072353389|-1.3161285832628|-1.3161285832628|-1.3161285832628|-1.3161285832628|-1.3161285832628|-1.3161285832628|-1.3161285832628|-1.3161285832628|-1.3161285832628|-1.3161285832628|-1.3161285832628|-1.3161285832628|1.2751158264046|1.2751158264046|1.2751158264046|1.2751158264046|1.2751158264046|1.2751158264046|1.2546841995324|1.2449450235983|1.2449450235983|1.2449450235983|1.2449450235983|1.2391975845108|1.2391975845108|1.2356141129752|1.2356141129752|1.2356141129752|1.2356141129752|1.2356141129752|1.2356141129752|1.2356141129752|1.2356141129752|1.2356141129752|1.2356141129752|1.2356141129752|1.2344328772574|1.2344328772574|1.2344328772574|-1.2808344853155|-1.2808344853155|-1.2808344853155|-1.2808344853155|-1.2808344853155|-1.2808344853155|-1.2808344853155|-1.2808344853155|-1.2808344853155|-1.2883023578385|-1.2883023578385|-1.2883023578385|-1.2883023578385|-1.2883023578385|-1.2883023578385|-1.2883023578385|-1.2933914880465|-1.3178238847201|-1.3374709264376|-1.3460232964201|-1.3468036376815|-1.3509647960344|-1.3509647960344|-1.3509647960344|-1.3509647960344|-1.3509647960344|-1.358460889357|-1.3629565681547|-1.3713961470491|-1.3749957469179|-1.3759445800747|-1.3759445800747|-1.3759445800747|-1.3759445800747|-1.3759445800747|-1.3759445800747|-1.3759445800747|-1.3759445800747|-1.3759445800747|-1.3759445800747|-1.381049555139|-1.3863883742538|-1.3907387002563|-1.3907387002563|-1.391841762903|-1.391841762903|-1.391841762903|-1.4071019817753|-1.41255806348|-1.41255806348||||-1.41567557014|-1.4336395214771|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.444838189692|-1.4564312559705|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3643565468058|1.3491739555713|1.3133012184533||||1.3133012184533|1.3037236144181|1.2861928862594|1.2605624286361|1.2605624286361|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3264753670462|-1.3353059259795|-1.3354510298197|-1.3407789723548|-1.3515877344511|-1.3599863425783||-1.367040417359|1.2739698880525|1.2739698880525|1.2739698880525|1.2641332804728|1.257754085754|1.257754085754|1.257754085754|1.2513378707288|1.2474309435286|-1.3192682012397|-1.3192682012397||-1.3192682012397|-1.3192682012397|-1.3192682012397|-1.3192682012397|-1.3192682012397|-1.3327424442855|-1.3414360655775|-1.3489212614832|-1.3489212614832|-1.3489212614832|-1.3527050496111|-1.3527050496111|-1.3527050496111|-1.3527050496111|-1.3527050496111|-1.3619500664616|-1.3833890190549|-1.3891441433583|-1.3891441433583|-1.3891441433583|-1.3891441433583|-1.3891441433583|-1.3891441433583|-1.3891441433583|1.3125673009664|1.3125673009664|1.3125673009664|1.3125673009664|1.3125673009664|1.3125673009664||1.3125673009664|1.3038525530266|1.2967729655377|1.2967729655377|1.2967729655377|1.2878588468358|1.2535098361223|1.2278997552891|1.2200552901184||
09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP||-91.021395870112|-91.021395870112|-91.021395870112|-91.021395870112|-91.021395870112|-91.021395870112|-91.021395870112|-91.093388682116|-91.093388682116|85.55327976757|85.55327976757|85.55327976757|85.55327976757|85.55327976757||85.55327976757|85.55327976757|85.55327976757|85.55327976757|85.55327976757||85.55327976757|85.55327976757|85.55327976757|85.55327976757|85.55327976757|85.55327976757|85.114757416576|83.563586991915|83.563586991915|83.198255790468|83.198255790468|82.556396339995|-89.904330607628|-89.904330607628|-89.904330607628|-89.904330607628|-89.904330607628|-89.904330607628|-89.904330607628|-89.904330607628|-90.013145628213|-91.2423818273|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|85.123998019269|84.404444956306|83.220921451078|83.220921451078|82.220467600807|81.353296316977|80.917551717621|80.775059074673|80.261170646122|79.5929723013||79.367189750468|79.169214790476|79.169214790476|79.169214790476|79.169214790476|79.169214790476|79.169214790476|79.169214790476|79.169214790476|79.169214790476|79.169214790476|79.169214790476|79.169214790476|79.169214790476|79.169214790476|79.169214790476|79.169214790476|79.169214790476|-85.417616746995|-85.417616746995|-85.417616746995|-85.417616746995|-85.417616746995|-85.417616746995|-85.417616746995|-85.417616746995|-85.417616746995|-85.417616746995|-85.417616746995|-85.417616746995|-85.417616746995|-85.417616746995|-85.417616746995|-85.574618092417|-85.574618092417|-85.574618092417|-86.116242240137|-86.193205872516|-86.193205872516|-86.548003134176|-88.244313848914|-88.244313848914|-88.244313848914|-88.788124549059|-88.872373993622|-88.872373993622|-88.872373993622|-88.872373993622|-88.872373993622|-88.872373993622|-88.872373993622|-88.872373993622|82.107629243373|82.107629243373||82.107629243373|82.107629243373|82.107629243373|82.107629243373|82.107629243373|82.107629243373|82.107629243373|82.107629243373|82.107629243373|82.107629243373|81.600139449967|81.052932552643|78.778259069994|78.582416090056|78.582416090056|77.533239930521|77.175826383575|75.923139493713||75.08417370978||75.08417370978|75.08417370978|75.056313757676|75.056313757676|75.056313757676|75.056313757676|75.056313757676|75.056313757676|75.056313757676|75.056313757676|75.056313757676|75.056313757676|75.056313757676|75.056313757676|75.056313757676|75.056313757676|75.056313757676|75.056313757676|75.056313757676|74.107013336572|73.491128726969|||72.056806560104|71.493674803382|71.43463595775|70.810805278953|70.810805278953|70.810805278953|70.810805278953|70.810805278953|70.810805278953|70.810805278953|70.810805278953|70.810805278953|70.810805278953|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.527428991621|-75.98882719516|-75.98882719516|-75.98882719516|-75.98882719516|-75.98882719516|-75.98882719516|-75.98882719516|-75.98882719516|-75.98882719516|-75.98882719516|-76.48202987776|-77.5744804394||-78.054976146724|-78.555531679818|-78.711702120777|||-78.92688895649|-78.943766185379|-79.721935851015|-79.721935851015|-80.196595305246|-80.234731795586
09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP||162.07310047057|-175.48990187851|-175.48990187851|-175.48990187851|-175.48990187851|-175.48990187851|-175.48990187851||-176.76894942879|-176.76894942879||-178.54439493417|-180.76210897498|-185.45122992256|-187.73247619976|-190.02107934278|-190.90463705408|-190.90463705408|-190.90463705408|-195.22959465834|-198.02739942629|-198.02739942629|-199.93099804011|-202.59221288989|-202.95754894185|-202.95754894185|-202.95754894185|-202.95754894185|-205.7022819935|-211.12141423079|-212.29324261184|-214.68415574493|-216.34739652676|-217.13487801069|-222.92209312114|-227.11232663959|-228.41146831347|-228.4300877586|-228.4300877586|-232.13954554829|-232.49812442138|-232.49812442138||-232.49812442138|-232.49812442138|-234.26865107699|-234.26865107699|-234.26865107699|-244.85126093442|215.72357381219|210.43286189364|207.00873967594|206.8130393711|205.59004971355|202.30394232902|201.37770783276|199.58023682535|197.42486375571|197.42486375571|192.98929123084|191.48476054051|191.17473969833|187.90248770599|187.101649548|186.01906877263|186.01906877263|182.76119386602|180.16077679449|179.36069532955|179.36069532955|179.36069532955|179.36069532955|177.19077435163|176.12687132863|176.12687132863|173.99291554016||173.99291554016|173.99291554016|173.99291554016|173.99291554016|173.99291554016|172.45435185479|172.44556387971|172.44556387971|172.44556387971|172.44556387971|172.44556387971|170.10839885153|164.26266525496|-184.80830490168|-184.80830490168|-184.80830490168|-184.80830490168|168.26722659543|168.26722659543|168.26722659543||168.26722659543|168.26722659543|168.26722659543|168.26722659543|168.26722659543|168.26722659543|168.26722659543|168.26722659543|168.26722659543|168.26722659543|167.40802870277|167.24225479236|164.28361613078|163.80552521286|163.80552521286|163.80552521286|163.80552521286|163.80552521286|163.80552521286|163.80552521286|163.63835907576||159.04206255406|157.90729287962|151.21032369247|148.0003640664|-166.32534474495|-166.32534474495|-166.32534474495|-166.32534474495|-166.32534474495|147.38187905084|147.38187905084|147.38187905084|147.38187905084|147.38187905084|147.38187905084|147.38187905084|147.38187905084|147.38187905084|147.38187905084||-159.06570425565|-159.06570425565|-159.06570425565|-159.06570425565|-159.06570425565|-159.06570425565|-159.39634134963|144.97935234804|144.97935234804|144.97935234804|144.97935234804|144.97935234804||144.97935234804|144.97935234804|144.97935234804|142.5992827603|141.20476099615|139.89008256204|139.89008256204|139.89008256204|139.89008256204||139.89008256204|139.89008256204|139.89008256204||137.76397960724|136.92941483459|-146.0399577619|-146.0399577619|-146.0399577619|-146.0399577619|-146.0399577619|-146.0399577619||-146.0399577619|-146.3749503561|-147.59160438601||-148.04455636612|-148.04455636612|-148.04455636612|-150.10229570194|-150.12186677036|-150.12186677036|-150.12186677036|-152.10762804942|-153.64504251037|-153.64504251037||-153.64504251037|-153.64504251037|-153.64504251037|-153.64504251037|-153.64504251037|-153.64504251037|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795||-155.32619260795|-157.27354530766|-160.60128841227||-160.60128841227|-161.65144072446|-172.00992871294|150.31874872254|150.31874872254|150.31874872254|150.1819460768|149.97583412487|149.97583412487|149.97583412487|149.97583412487|149.97583412487|149.97583412487|149.97583412487|149.97583412487|147.31204079874|140.02202909743|140.02202909743|140.02202909743||140.02202909743|140.02202909743|140.02202909743|140.02202909743|139.69443783919|139.69443783919
09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP||-1.4703308465157|-1.4703308465157|-1.4809231627952|-1.4859010002963|-1.4859010002963|-1.4859010002963|-1.4859010002963|-1.4859010002963|-1.4859010002963|-1.4859010002963|-1.4859010002963|-1.4932233384309|-1.5191370305152|-1.5307078159221|-1.5396753589718|-1.5607504558131|-1.5736115786284|-1.6090128060679|-1.6322843898771|-1.6322843898771|-1.6322843898771|-1.6322843898771|-1.6322843898771|-1.6348620332969|-1.6348620332969|-1.6348620332969|-1.6642911343323||-1.706434630525|-1.7265939902066|-1.7484377833206|-1.7641206732011|-1.7641206732011|-1.7756896670898||1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5893240156096|1.5870267022894|1.5612674923648|1.5612674923648|1.5449616712058|1.5449616712058|1.5449616712058|1.5449616712058|1.5449616712058|1.5449616712058|1.5449616712058|1.5449616712058|1.5449616712058|1.4999574071527|1.3849526584546|1.3638827138929|1.3638827138929|1.3638827138929|1.3638827138929|1.3638827138929|1.3638827138929|1.3638827138929|-1.5055387231696|-1.5055387231696|-1.5055387231696|-1.5055387231696|-1.5055387231696|-1.5055387231696|-1.5055387231696|-1.5055387231696|-1.5055387231696|-1.5055387231696||-1.5055387231696|-1.5055387231696|-1.5055387231696|-1.5122652553837|-1.5208502901175|-1.5678168073946|-1.5678168073946|-1.5678168073946|-1.5678168073946||-1.5678168073946|-1.5847964701447|-1.6164405011902|-1.6843783418083|-1.7015315073225|-1.7174094870548|-1.7174094870548|-1.7174094870548|-1.7315660930188|-1.7328597892301|-1.7328597892301|-1.7328597892301|-1.7328597892301|-1.7328597892301|-1.7328597892301|-1.7328597892301|-1.7328597892301|-1.7328597892301|-1.7536240433232|-1.7536240433232|-1.7536240433232|-1.7536240433232|-1.7536240433232|-1.7536240433232|-1.7536240433232|-1.7536240433232|-1.7536240433232|-1.7579156132292|-1.7774266543888|-1.7774266543888|-1.8121407697491|-1.836099736226|-1.836099736226|-1.8556663640477|-1.8601848558295|-1.8746498376913|-1.9029443099308|-1.9093825302972|-1.9548694648625||1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752||1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752||1.8991996817752|1.8991996817752||1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752|1.8991996817752||||1.8991996817752|1.8946663067257|-1.9981860873426||-1.9981860873426|-1.9981860873426|-1.9981860873426|-1.9981860873426|-1.9981860873426|-1.9981860873426|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|-2.0061411508978|1.8974660115268|1.8974660115268|1.8974660115268|1.8974660115268|1.8974660115268|1.8974660115268|1.8974660115268|1.8974660115268|1.8974660115268|1.8974660115268||1.8974660115268|1.8974660115268|1.8847385853719|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.020399631908|-2.020399631908|-2.020399631908|-2.020399631908|-2.020399631908|-2.020399631908|-2.020399631908|-2.0343329860662|-2.0464810545681|-2.0488678079444|-2.0665197418352|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|||-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614
09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||129.75000662591|-67.580381527424|-75.068035030399|-83.386038919327|-92.630154355298|154.06138405322|151.2904267258|147.322696362|145.41410706889|143.51567452099|138.51741613443|129.46379570492|122.12643967213|114.80715519126|107.56350576807|100.01500640896|91.238896009958|79.265440011065|68.01715556785|-136.39516048184|101.26648835616|90.851653729072|-106.35032919332|129.14441201108|-61.801319988046|-188.1011357859|-188.1011357859|-189.33459531767|-189.59399479741|-191.26024203232|-191.26024203232|-191.26024203232|-191.26024203232|-192.73360225814|-194.1340768619|-194.1340768619|-194.26008540211|-194.52479679273|-194.52479679273|-194.63866310303|-195.75760876918|-195.75760876918|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843||188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.76483494843|188.46092772048|187.34547524498|187.21719471664|185.57466079627|183.0829564403|181.1620278011|181.1620278011|181.1620278011|181.1620278011|178.45780866789|176.31828230603|176.31828230603|176.02031367337|175.6336818593|-185.07707383127|-185.07707383127|-185.07707383127|-185.07707383127|177.39329026013|177.39329026013|177.39329026013|177.39329026013|177.39329026013|177.39329026013|177.39329026013|177.39329026013|177.39329026013|177.39329026013|177.39329026013|177.39329026013|177.39329026013|177.39329026013|177.39329026013|177.10080820017|177.10080820017|177.10080820017|177.10080820017|173.77867577796||-182.00818006521|-182.00818006521|-182.00818006521|-182.00818006521|-182.00818006521|-182.00818006521|-183.00908896135|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423||||176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|176.5154089423|173.90600993588|172.45112215098|171.33458016776|170.92731129751|170.19701255279|169.62904352508|169.62904352508|169.62904352508|169.62904352508|169.62904352508|167.0367159773|-175.32323215108|-175.32323215108|-175.32323215108|-175.32323215108|-175.32323215108|-175.32323215108|-175.32323215108|-175.32323215108|-176.19414930985|-178.16580113861|-178.16580113861||||-179.65759236691|-179.65759236691||-179.82746055241|-179.82746055241|-180.15217937491|-181.30630794126|-181.50081346749|-181.50081346749|-181.80146045948|-182.31094876581|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|||175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318||175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|175.61101224318|174.77031227301|174.77031227301|174.77031227301|174.77031227301|174.77031227301|174.77031227301|174.77031227301|174.77031227301|174.77031227301|174.77031227301|174.37979015985|173.37143076436|171.61436863493|169.72786049283|169.72786049283|168.77040295508|||167.61100053684|167.56635983658|167.56635983658|167.10873257531|166.33414879787|165.2795671179|165.2795671179|||
09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP||-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-10931.375445681|-11160.028272979|-11210.809192199|-11330.399102443|10197.160946936|10197.160946936|10197.160946936|10197.160946936|10197.160946936|10139.734385485|10119.982650539|10066.120556221|10066.120556221|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|10006.440763175|9938.1564035279|9873.1737816977||9693.3042018863|9176.8380020959|-10238.22654402|-10238.22654402|-10238.22654402|-10238.22654402|-10238.22654402|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9261.5187606819|9001.6875118688|8887.0416798542|8857.9465183385|8857.9465183385|8786.4031090599|8786.4031090599|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997||8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8450.3647097997|8324.1039844468|8324.1039844468|8324.1039844468|8324.1039844468|8324.1039844468|8324.1039844468|8324.1039844468|8324.1039844468|8007.7266493853||7524.1407215393|-8283.0974496811|-8283.0974496811|-8283.0974496811|-8283.0974496811|-8283.0974496811|-8283.0974496811|-8283.0974496811|-8283.0974496811|-8283.0974496811|-8283.0974496811|-8320.8927903212||7706.3430292112|7706.3430292112|7706.3430292112|7706.3430292112|7647.2144769013|7549.127196557|7508.2524406189|7501.4471562432|7483.9968402702|7440.1631558558|7364.2368398398|7205.5964887109|7131.4920891309|7131.4920891309|7131.4920891309|7131.4920891309|7131.4920891309|-7675.395967211|-7675.395967211||-7675.395967211|-7675.395967211|-7675.395967211|-7675.395967211|-7675.395967211|-7675.395967211|-7675.395967211|-7675.395967211|-7675.395967211|-7675.395967211|-7675.395967211|-7819.1066302344|-7958.0699138697|-7958.0699138697|-7983.9011282342|-7983.9011282342|-8027.3345869269|-8052.5384299187|-8055.3204776875|-8105.1338640972|-8211.7042934413|||7518.6967185892|7518.6967185892|7518.6967185892|7518.6967185892|7518.6967185892||7518.6967185892|7518.6967185892|7518.6967185892|7518.6967185892|7518.6967185892|7518.6967185892|7518.6967185892|7518.6967185892|7518.6967185892|7262.9712575175|7262.9712575175|7149.9125083528|7081.1250092809|-8004.2345564433|-8004.2345564433|7275.6084340142|7275.6084340142|7275.6084340142|7275.6084340142|7275.2315933491|7133.0906592768|7081.5262738055|7081.5262738055|7081.5262738055|7081.5262738055|7081.5262738055|7081.5262738055|7081.5262738055|7081.5262738055|6981.8301384674|6981.8301384674|6981.8301384674|6981.8301384674|6981.8301384674|6981.8301384674|6981.8301384674|6846.1445982971|6793.9557162212|6793.9557162212|6793.9557162212|-7440.6376004724|-7440.6376004724|-7514.8195560804|-7629.2439512005|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7730.5947115704|-7778.2080060997|-7778.2080060997|-7778.2080060997||-7778.2080060997|-7778.2080060997|-7778.2080060997|||-7778.2080060997|-7778.2080060997|-7783.9851927157|-7783.9851927157|-7866.6502141285|
09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP||-1578.6872496353|-1578.6872496353|-1578.6872496353|-1578.6872496353|-1578.6872496353|-1578.6872496353|-1603.7580429433||-1627.3970269989|-1627.3970269989||-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1627.3970269989|-1638.5188863355|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562|1476.8222237562||1476.8222237562|1436.5858163806|1416.6202810045|1396.0559342432|1380.7260082086|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1361.6134855142|1330.437218334|-1471.7641943796|-1471.7641943796|-1471.7641943796|-1471.7641943796|-1471.7641943796|-1480.7879883297|-1506.4839545894|-1536.3483850545||-1536.3483850545|-1550.1092692554|-1552.1407507107|-1552.1407507107|-1552.1407507107|-1555.6956041664|-1555.6956041664|-1555.6956041664|-1592.7645927369|-1594.7973544581|-1594.7973544581|-1594.7973544581|-1594.7973544581|-1594.7973544581|-1594.7973544581|-1610.4847514623|-1610.4847514623|-1610.4847514623|-1637.0330992268|-1663.3160389571||-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571||-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1663.3160389571|-1677.4428020747|-1678.1358521406|-1678.1358521406|-1731.2037490148|1554.7613707484|1554.7613707484|1554.7613707484|1554.7613707484|1551.4432032838|1549.5868694799|1541.4354363036||1512.1949048121|1471.0810160114|1471.0810160114|1471.0810160114|1471.0810160114|1471.0810160114|1471.0810160114|1471.0810160114|1471.0810160114|1471.0810160114|1471.0810160114|1460.256752274||1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522||1457.1924722522|1457.1924722522|1457.1924722522||1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522||1457.1924722522|1457.1924722522|1457.1924722522||1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1457.1924722522|1449.505497598||1433.3700339522|1409.1194211339|1408.3993663098|1400.4409598538|1398.726113976|1350.8956333674|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1477.6868894585|-1494.8742673671|-1507.2908526301|-1535.5676018264|-1539.583427485|-1554.8871850528|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218||-1594.877990218|-1594.877990218|-1594.877990218||-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1614.8033509475|-1629.3231745011|-1661.6227786991|-1661.6227786991|-1695.5808720029|-1711.3597195909|-1711.3597195909||-1711.3597195909|-1711.3597195909|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568
09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP||-31.671492388415|-32.343326147582|-32.873636019567|-32.873636019567|-32.873636019567|-32.873636019567|-32.873636019567|-32.945489316782|29.408108343857|29.408108343857|29.408108343857|29.408108343857|29.408108343857|29.220418373767|29.220418373767|29.220418373767|-31.495615923682|-31.495615923682|-31.495615923682|-31.495615923682|-31.495615923682||-31.506239957588|-31.571886826021|-31.571886826021|-31.571886826021|-31.571886826021|-31.571886826021|-31.571886826021|-31.571886826021|-31.571886826021|-31.571886826021|-31.571886826021|-31.710852299184|-31.710852299184|-31.710852299184||-32.287058046627|-32.655065195613|-32.888960353592|-33.182179230296|||-33.409626878237|-33.409626878237|-33.409626878237|-33.409626878237|-33.409626878237|-33.409626878237|-33.487247057463|-33.535878687307|-33.535878687307|-33.535878687307||-33.535878687307|-33.535878687307|-33.535878687307|-33.535878687307|-33.862759060826|-33.862759060826|-34.374765231837|-34.984980824512|-35.471436450792|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-35.730703069368|-37.670226522727|-39.42092060428|-39.42092060428|-39.42092060428|-39.42092060428|-39.892688373516|-39.98354340018|||-40.520603820363|-40.992336772856|-42.133151291672|38.674663561358|38.674663561358|38.674663561358|38.674663561358|38.674663561358|38.674663561358|38.674663561358|38.674663561358|38.674663561358|38.402406076341|38.088784063027|37.190316981922|-39.456561107732|-39.456561107732|-39.456561107732|-39.456561107732|-39.456561107732|-39.456561107732|-39.456561107732|-39.456561107732|-39.546031534011|-39.546031534011|-39.546031534011|-39.546031534011|-39.803924308148|-39.948019043903|-39.948019043903|-39.948019043903||-39.948019043903|-40.239465731494|-40.457740379828|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.493540218107|-40.588938451393|-40.588938451393|-40.969060645407|-40.969060645407||-41.175317226498|-41.175317226498|-41.175317226498|-41.175317226498|-41.175317226498|-41.367020751203|-41.410576874641|-41.433975491952|-41.447435432943|-41.447435432943|-41.447435432943|-41.447435432943|-41.447435432943|-41.447435432943|-41.447435432943|-41.447435432943|-41.447435432943|||-41.447435432943|-41.447435432943|-41.447435432943|-41.447435432943|-41.698375368158|-41.698375368158|-41.744133057682|-41.744133057682|-41.744133057682|-41.744133057682|-41.744133057682|-41.744133057682|-41.744133057682|-42.465703185497|39.778608757262|39.778608757262|39.778608757262|39.778608757262|39.778608757262|-41.828041824805|-41.828041824805|-41.884829345209|-41.884829345209|-41.884829345209|-41.930365896736||-42.192073769607|-42.677304527537|-42.783939277515|-42.783939277515|-42.783939277515|-42.783939277515|-42.783939277515|-42.783939277515|-42.783939277515||||||||-42.783939277515|-43.008765408382|-43.008765408382|-43.008765408382|-43.008765408382|-43.190295745913|-43.619774449736|-44.316414105528|-44.477576171022|-44.477576171022|-44.477576171022|-44.477576171022|-44.477576171022|-45.132260584217|-45.132260584217|-45.132260584217|-45.132260584217|-45.196956713312|-45.313283160123|-45.842539048628|-45.854115666029|-45.854115666029|-45.854115666029|-45.854115666029|-46.246240603788||-46.618045793488|-47.189495071785|-47.33579732682|-47.33579732682|-47.539774807578|-47.974749786197|-48.024721603194|-48.999691729854|44.764966397851|44.764966397851|44.764966397851
09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP||-81.164136893474|74.928820081394|74.928820081394|74.928820081394|74.928820081394|74.928820081394|74.928820081394|74.928820081394|74.928820081394|74.928820081394|74.928820081394|73.6486884707|73.142987528751|73.069981989275|71.955536137037|-78.199804523558|-78.199804523558|-78.199804523558|-78.199804523558|-78.199804523558|-78.199804523558||-78.199804523558|-78.199804523558|-78.199804523558|-78.199804523558|-78.199804523558|-78.199804523558|-78.199804523558|-78.199804523558|-78.199804523558|-79.390059598149|-79.390059598149|-79.390059598149|-79.411175974939|-79.834639717842||71.367339284408|71.367339284408|71.367339284408|71.367339284408|||71.367339284408|70.63593330117|68.162147519014|66.535719126487|65.761912683672|65.224346748134|-69.685530524608|-69.685530524608|-69.685530524608|-69.685530524608||-69.685530524608|-69.702495100169|-69.702495100169|-69.702495100169|-69.702495100169|-69.702495100169|-69.702495100169|-69.702495100169|-69.702495100169|-70.284170296652|-70.284170296652|-70.284170296652|-70.284170296652|-70.284170296652|-70.284170296652|-70.284170296652|-70.284170296652|-71.304628746226|-71.532921252995|-72.331023360126|-72.962250975363|-73.132071038639|-73.132071038639|-73.132071038639|-73.132071038639|-73.132071038639|-73.132071038639|-73.132071038639|-73.132071038639|-73.132071038639|-73.132071038639|64.797443246945|64.797443246945|-71.336610700468|-71.336610700468|-71.336610700468|-71.336610700468|||-71.336610700468|-71.336610700468|-72.807500362136|-72.807500362136|-72.807500362136|-72.807500362136|-72.807500362136|-72.952774789309|-73.253088185495|-73.49787160788|-74.671524381114|-74.671524381114|-74.671524381114|-74.671524381114|-74.671524381114|-74.671524381114|-74.671524381114|-75.35169596084|-76.740140862058|-76.740140862058|-76.740140862058|-76.740140862058|-77.29955826815|-77.29955826815|-77.777283149914|-77.813645740302|-79.020718676019|-79.625580100572|-79.625580100572|-80.067310205605|69.97550034732||69.97550034732|69.97550034732|68.860488057542|68.860488057542|68.860488057542|68.860488057542|68.35307307941|68.35307307941|66.464524541765|66.035774361197|66.035774361197|66.035774361197|66.035774361197|66.035774361197|66.035774361197|66.035774361197|66.035774361197|66.035774361197|66.035774361197|66.035774361197|65.712789779588|65.712789779588|65.712789779588|64.230879313067|62.867645376607|62.691225800488|62.691225800488||62.691225800488|62.691225800488|61.064924663347|61.064924663347|61.064924663347|61.064924663347|61.049917903258|60.216518992251|60.216518992251|60.216518992251|60.216518992251|60.216518992251|59.118353545738|57.681505084119|57.229450093465|56.742756373458|56.742756373458|||56.742756373458|56.742756373458|56.742756373458|56.742756373458|56.742756373458|56.742756373458|56.742756373458|56.742756373458|56.51091417469|56.51091417469|56.51091417469|56.164768262842|56.164768262842|56.164768262842|56.164768262842|56.164768262842|56.164768262842|56.164768262842|56.164768262842|56.164768262842|56.164768262842|56.164768262842|55.805298536065|55.49296159833|55.49296159833||53.847734346316|53.341928789268|52.421643897026|52.421643897026|52.421643897026|-55.577076723581|-55.577076723581|-55.577076723581|-55.577076723581||||||||-55.577076723581|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626||-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026
09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP||2167.0413496253|2158.0126323962|2111.5446078274|2107.4660952856|2107.1757880315|2107.1757880315|2107.1757880315||2107.1757880315|2107.1757880315||2107.1757880315|2107.1757880315|2107.1757880315|2107.1757880315|2107.1757880315|2107.1757880315|2107.1757880315|2073.9035719881|2063.6989507569|2063.6989507569|2022.0154764269|2006.3434952479|2006.3434952479|2006.3434952479|2006.3434952479|2006.3434952479|1968.3455808729|1968.3455808729|1968.3455808729|1968.3455808729|1968.3455808729|1968.3455808729|1968.3455808729|-2212.824469883|-2212.824469883|-2212.824469883|-2212.824469883|-2212.824469883|-2230.1021670575|-2236.8551367914|2030.5591336677||2030.5591336677|2030.5591336677|2030.5591336677|2030.5591336677|2030.5591336677|2030.5591336677|2030.5591336677|2030.5591336677|2030.5591336677|2030.5591336677|1972.8739994311|1923.6489262343|1851.5961647829|1849.559561076|1836.9344997485|1836.9344997485|1836.9344997485|1836.9344997485|1825.3660986246|1811.8401190773|1809.3141080025|1799.9712012745|1696.7471266996|1696.7471266996|1696.7471266996|1696.7471266996|1696.7471266996|1651.6411962786|-1792.6018491964|-1792.6018491964|-1792.6018491964|-1792.6018491964|-1792.6018491964||-1792.6018491964|-1803.3979758997|-1803.3979758997|-1803.3979758997|-1803.3979758997|-1803.3979758997|-1803.3979758997|-1803.3979758997|-1803.3979758997|-1803.3979758997|-1803.3979758997|-1803.3979758997|-1803.3979758997|-1803.3979758997|-1803.3979758997|-1803.3979758997|-1803.3979758997|-1803.3979758997|-1803.3979758997|-1803.3979758997||-1803.3979758997|-1803.3979758997|-1813.1616032675|-1813.9490768727|-1822.765630119|-1823.8757245463|-1839.7396830896|1658.5655718848|1658.5655718848|1658.5655718848|1658.5655718848|1658.5655718848|1658.5655718848|1658.5655718848|1658.5655718848|1658.5655718848|1630.3839470595|1621.4571389854|1616.7940175467|1598.7184097958|1574.5176544931||1561.0961658781|1561.0961658781|1525.770757497|-1718.6971878894|-1718.6971878894|-1718.6971878894|-1718.6971878894|-1718.6971878894|-1718.6971878894|-1718.8224642817|-1718.8224642817|-1743.4027408034|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594||1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1605.9370952594|1599.652328066||1591.9192534066|1576.521392674|1576.072675059|1576.072675059|1576.072675059|1576.072675059|1576.072675059|1576.072675059|1576.072675059||1576.072675059|1576.072675059|1576.072675059||1551.9713642918|1551.9713642918|1551.9713642918|1551.9713642918|1551.9713642918|1551.9713642918|1551.9713642918|1551.9713642918||1515.8848627765|1504.4386930156|1482.9624122699||-1656.2513542626|-1656.2513542626|-1656.2513542626|-1656.2513542626|-1656.2513542626|-1656.2513542626|-1656.2513542626|-1656.2513542626|-1656.2513542626|-1656.2513542626||-1656.2513542626|-1656.2513542626|-1695.0348706217|-1716.9362966479|-1716.9362966479|-1718.4014203748|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1584.2408677565|1576.03434091|1561.8159343444|1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469||1552.0313917469|1552.0313917469|1552.0313917469||1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469|1530.873753688|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624||1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624
09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP||-9.0349561516273|-9.0349561516273|-9.0685624352018|-9.1653469128653|-9.28094143815|-9.3177123063931|-9.3722561290574|-9.3722561290574|-9.3722561290574|8.2779836956234|8.2779836956234|8.2779836956234|8.2779836956234|8.2779836956234||8.1335928510263|7.9148255532135|-8.5442896043308|-8.5442896043308|-8.5442896043308||-8.5442896043308|-8.5442896043308|-8.5442896043308|-8.5442896043308|-8.5442896043308|-8.6778218652415|-8.7150796945015|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.8671203959091|-8.9145625918127|-8.9145625918127|-9.0120135776441|-9.2477927199382|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|8.4390092375357|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878||-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.2796688783878|-9.3520623062201|-9.3520623062201|-9.3520623062201|-9.8195139935886|-9.8591455422396|-9.8591455422396|-9.8591455422396|-9.8591455422396|-9.8591455422396|8.9805946658307|8.9805946658307|8.9805946658307|8.9805946658307|8.9805946658307|8.9805946658307|8.9805946658307|8.9805946658307|8.9805946658307|8.9737167171034|8.9107957737747|8.8336627634701|8.7496247459713|8.6451392890417|8.6232099269721|8.6149852082667|8.6149852082667|8.6149852082667|8.6149852082667|8.4858170930476|8.332018846045|8.2058540381437|7.8815045927901|-8.7905849249556|-8.7905849249556|-8.7905849249556|-8.7905849249556|-8.7905849249556|-8.7905849249556|-8.7905849249556|-8.9356493189814|-9.0554441031353|-9.1154932508354|-9.2777704673216|-9.4636112221536|-9.4636112221536|-9.4636112221536|-9.5579015423254|-9.5747802521972|-9.5747802521972||-9.5747802521972|-9.5747802521972|-9.5747802521972|-9.5747802521972|-9.5747802521972|-9.5747802521972|-9.5986443919372|-9.8189122846626|-9.8189122846626|-9.8461230489105|-9.8461230489105|-9.8461230489105|-9.8461230489105|-10.105136364973|-10.107248475586|-10.107248475586|-10.107248475586|-10.107248475586||-10.107248475586||-10.109977253227|-10.109977253227|-10.109977253227|-10.2055301754|-10.353505517084|-10.353505517084|-10.353505517084|-10.353505517084|-10.476951064689|-10.476951064689|-10.47744575035|9.5060703497389|9.5060703497389|9.5060703497389|9.5060703497389|9.5060703497389|9.5060703497389|9.5060703497389|9.5060703497389|9.5060703497389|9.5060703497389|||9.5060703497389|9.5060703497389|9.5060703497389|9.5060703497389|9.5060703497389|9.4942803724426|9.4942803724426|9.4942803724426|9.4942803724426|9.4086449790683|9.3790065418897|9.3790065418897|9.0916736005873|9.0174335680487|9.0174335680487|9.0174335680487|9.0174335680487|9.0174335680487|9.0174335680487|9.0174335680487|9.0174335680487|9.0174335680487|9.0174335680487|8.8868705124857|8.7834207446489|8.7834207446489|8.6601900956271|8.5649335010446|8.4615925267446|8.2881584117929|8.0140646243669|7.7867484401647|7.7867484401647|7.7867484401647|7.7867484401647|7.7867484401647|7.7867484401647|7.7867484401647|7.7867484401647|7.7867484401647|7.6872205017875|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151|7.6502178634151||7.6502178634151|7.6502178634151|7.6502178634151|||7.6502178634151|7.6502178634151|7.6502178634151|7.4857972424278|7.4041873846538|7.4041873846538
09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP||8262.6207640261|8262.6207640261|8262.6207640261|8262.6207640261|8262.6207640261|8262.6207640261|8233.0811901557|8233.0811901557|8205.1457668397|-8893.6105300571|-8893.6105300571|-8893.6105300571|-8893.6105300571|-8893.6105300571|-8893.6105300571|-8893.6105300571|-8893.6105300571|-8893.6105300571|-8893.6105300571|-8932.3450333968|-8934.494481552|-8937.9383128356|-9008.4376052973|-9008.4376052973|-9008.4376052973|-9008.4376052973|-9029.1884016016|-9029.1884016016|-9067.9871128907|-9115.2079032119|-9140.7267995913|-9140.7267995913|-9140.7267995913|-9140.7267995913|-9181.7519995459|-9204.4654315381|-9204.4654315381|-9234.6838128202|-9362.8138271286|-9362.8138271286|-9362.8138271286|-9362.8138271286|-9362.8138271286|-9362.8138271286|-9362.8138271286|-9362.8138271286|-9362.8138271286|-9362.8138271286||-9374.793141254|-9392.9923791711|-9433.4359768568|-9460.4288631742|-9480.3010656472|-9480.3010656472|-9623.9456284969|8820.4154615955|8820.4154615955|8820.4154615955|8767.5621226888|8767.5621226888|8767.5621226888|8767.5621226888|8767.5621226888|8767.5621226888|8767.5621226888|8767.5621226888|8685.3468029876|8653.8108678859|8653.8108678859|8617.734297651|8502.0855526555|8502.0855526555|8479.4140799702|8479.4140799702|8479.4140799702|8479.4140799702|8479.4140799702|8479.4140799702|8479.4140799702||8479.4140799702|8479.4140799702|8456.8751074284|8456.8751074284|8456.8751074284|8456.8751074284|8456.8751074284|8456.8751074284|8456.8751074284|8321.0668423533|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9255.361008454|-9307.1233427267|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861||8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861||8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8419.8460832861|8302.8845369845|8248.4828188717|8199.1475765241|8125.6639739157|8115.0644360984|8115.0644360984|8115.0644360984|8081.6601678073|8081.6601678073||8081.6601678073|8081.6601678073|8005.9001864525|7915.5002071695|7825.7224524105|7783.0805026784|7706.9783363093|7521.3648181214|7336.3497979127|7311.0553310141|7155.8948122379|7003.4386802644|6491.9318669604|6432.6465188449|6323.9405764943|6062.7673072159|-6639.5527248652|-6639.5527248652|-6639.5527248652|-6639.5527248652|-6665.1561497489|||-6665.1561497489|-6665.1561497489|-6665.1561497489|-6665.1561497489|-6694.4512774988||-6702.7546635788|-6702.7546635788|-6731.8940706431|-6895.0489673812|-6914.8216287808|-6914.8216287808|-6914.8216287808|-6987.7365787417|-6987.7365787417|-7087.8599737552|-7087.8599737552|-7198.1777486169|-7236.2983518015|-7236.2983518015|-7236.2983518015|-7236.2983518015|-7252.8870575572|-7315.6522861746|-7366.2575942039|-7366.2575942039|-7366.2575942039|-7526.2862157821|-7689.2069064246|-7797.396562694|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747||-7961.0566149629|-7961.0566149629|-7961.0566149629|||-7961.0566149629|-7961.0566149629|-7961.0566149629|-7961.0566149629|-7961.0566149629|
09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP||1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273||1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1144.4829022273|1139.4254469193|1129.3616076881|1097.6240085423|1089.8600094915|1082.6817688497|1082.6817688497|1082.6817688497|1054.3686320553|1047.0762578392||-1187.9541871069|-1187.9541871069|-1187.9541871069|-1187.9541871069|||-1221.0602078965|1063.5631643095|1063.5631643095|1063.5631643095|1063.5631643095|-1137.186887931|-1137.186887931|-1137.186887931|-1137.186887931|-1137.186887931||-1137.186887931|-1137.186887931|-1137.186887931|-1137.186887931|-1137.186887931|-1137.186887931|-1137.186887931|-1137.186887931|-1142.8187643678|1021.2418969915|1021.2418969915|1021.2418969915|1021.2418969915|1021.2418969915|1021.2418969915|1021.2418969915|1021.2418969915|1021.2418969915|1003.5702431993|1003.5702431993|970.91138133258|-1179.6479469183|-1179.6479469183|-1179.6479469183|-1179.6479469183|-1179.6479469183|-1179.6479469183|-1179.6479469183|-1179.6479469183|-1179.6479469183|-1199.7754965758|-1319.4172184176|-1345.760930614|-1345.760930614|-1345.760930614|-1431.6788117933|-1550.1986797704|||-1608.2699750251|-1608.2699750251|-1644.3765123767|-1644.3765123767|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1478.4594734231|1384.6131008392|1384.6131008392|1384.6131008392|1384.6131008392|1384.6131008392||1384.6131008392|1383.5742123995|1383.5742123995|1383.5742123995|1366.9695357407|1366.9695357407|1366.9695357407|1366.9695357407|1353.0217063786|1308.3574515318|1276.5016027004|1276.5016027004|1276.5016027004|1276.5016027004|1261.9462252227|1239.5941052132|1239.5941052132|1220.6601169036|1185.1317250637|1185.1317250637|1185.1317250637|1185.1317250637|1185.1317250637|1185.1317250637|1185.1317250637|1185.1317250637|1185.1317250637||1165.7019167374|1164.1132408194|-1325.2065373886|-1325.2065373886|-1325.2065373886|-1325.2065373886|-1348.5628193206|-1377.0672448112|-1377.0672448112|-1377.0672448112|-1377.0672448112|-1396.7413831235|-1413.2970880762|-1413.2970880762|-1413.2970880762|-1413.2970880762|-1413.2970880762|||-1413.2970880762|-1413.2970880762|-1413.2970880762|-1413.2970880762|-1413.2970880762|-1439.2189867514|-1479.4099852793|-1501.0110947548|-1508.1618453763|-1508.1618453763|-1529.0687170847|-1538.1319078719|-1572.0910087466|-1580.2975416624|-1580.2975416624|-1616.9972685138|-1645.1425154824|-1645.1425154824|-1645.1425154824|-1645.1425154824|-1645.1425154824|-1645.1425154824|-1645.1425154824|-1645.1425154824|-1645.1425154824||-1645.1425154824|-1645.1425154824|-1660.7247020259|-1660.7247020259|-1660.7247020259|-1660.7247020259|-1660.7247020259|-1660.7247020259|-1660.7247020259||||||||-1685.5274466954|-1732.935119377|-1732.935119377|-1762.8179688722|-1762.8179688722|-1762.8179688722|-1762.8179688722|-1825.9088543024|1643.8420921578|1643.8420921578|1643.8420921578|1643.8420921578|1643.8420921578|1643.8420921578|1643.8420921578|1643.8420921578|1643.8420921578|1642.6023246198|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981||1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981
09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP||-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216|-1251.478017216||-1251.478017216|-1251.478017216||-1251.478017216|-1262.0227887687|-1285.5948331154|-1300.8664378365|-1319.5515894581|-1327.0580797939|-1327.0580797939|-1327.0580797939|-1327.0580797939|-1327.0580797939|-1327.0580797939|-1345.0784219932|-1358.1783222831|-1358.1783222831|-1358.1783222831|-1373.0648147438|-1401.1553158069|-1454.4420636787|-1482.610627666|-1490.0701242187|-1494.0029374999|-1501.4477083333|-1507.6669144241|-1515.2299211917|-1518.7554679908|-1523.7504874377|-1535.3644264173|-1539.0993287775|1415.7403577201|1415.7403577201|1415.7403577201||1415.7403577201|1415.7403577201|1415.7403577201|1415.7403577201|1415.7403577201|1415.7403577201|1401.6004517203|1380.0560574669|1375.5900435071|1370.7380147163|1370.7380147163|1353.2255339296|1340.7172477147|1336.8489375203|1336.8489375203|1336.8489375203|1336.8489375203|1336.8489375203|1336.8489375203|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166||1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166||1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1335.5031437166|1326.2631328557|1326.2631328557|1295.2145364521|1289.3901582115|1289.3901582115|1271.0897293759|1271.0897293759|1233.5274743717|1202.7833482602|1191.5259180973|1190.6010635108|1165.6190167278||1165.6190167278|1165.6190167278|1165.6190167278|-1313.7285118235|-1313.7285118235|-1313.7285118235|-1313.7285118235|-1313.7285118235|-1329.0373086016|1185.4139047411|1185.4139047411|1185.4139047411|1185.4139047411|1185.4139047411|1185.4139047411|1172.9015855643|1172.9015855643|1172.9015855643|1163.4767441058||1144.0519595967|-1265.5650464065|-1265.5650464065|-1265.5650464065|-1265.5650464065|-1265.5650464065|-1265.5650464065|-1265.5650464065|1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549||1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549||1159.0941765549|1159.0941765549|1159.0941765549||1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549|1159.0941765549|1139.0241284638|-1237.7066260443||-1237.7066260443|-1237.7066260443|-1271.9851454746||-1288.6779394162|-1291.0221046924|-1291.0221046924|-1291.0221046924|-1291.0221046924|-1291.0221046924|-1310.6329388618|-1322.6060906516|-1327.3484015052|-1338.0204339099||-1353.2785960252|-1353.2785960252|-1353.2785960252|-1353.2785960252|-1353.2785960252|-1353.2785960252|-1353.2785960252|-1353.2785960252|-1353.2785960252|-1356.8479499178|-1356.8479499178|-1361.018345093|-1361.018345093|-1361.018345093|-1361.018345093|-1361.018345093|-1361.018345093|-1361.018345093|-1361.018345093|-1383.2037737361|-1418.8902810935|-1436.9559302732|-1447.3509902341|1302.6805894218|1302.6805894218|1302.6805894218|1302.6805894218|1302.6805894218|1302.6805894218||1302.6805894218|1302.6805894218|1302.6805894218||1302.6805894218|1302.6805894218|1302.6805894218|1302.6805894218|1292.097892055|-1401.9391989586|-1401.9391989586|-1401.9391989586|-1401.9391989586|-1401.9391989586|-1401.9391989586|-1401.9391989586|-1404.6269012951|-1409.3048876152|-1422.9192965147|-1436.6214500663|1320.5033854859|1320.5033854859|1320.5033854859||1320.5033854859|1320.5033854859|1320.5033854859|1320.5033854859|1320.5033854859|1320.5033854859
09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP||-27.173037402629|-27.173037402629|-27.173037402629|-27.173037402629|-27.173037402629|-27.173037402629|-27.173037402629||-27.173037402629|-27.173037402629||-27.173037402629|-27.173037402629|-27.173037402629|-27.292859424095|-27.292859424095|-27.292859424095|-27.292859424095|-27.292859424095|-27.292859424095|-27.292859424095|-27.292859424095|-27.292859424095|-27.292859424095|-27.611510873879|25.517439104529|25.517439104529|25.517439104529|25.517439104529|25.517439104529|25.517439104529|25.517439104529|25.517439104529|25.517439104529|25.517439104529|25.517439104529|25.517439104529|25.517439104529|25.517439104529|-27.95032168149|-27.95032168149|-27.95032168149|-27.95032168149|-27.95032168149|-27.95032168149|-27.95032168149|-27.95032168149|-27.95032168149|-27.95032168149|-27.95032168149|-27.95032168149|-27.95032168149|-27.95032168149|-27.95032168149|-27.95032168149|-27.95032168149|-27.95032168149|-28.21091313626|-28.377126961567|-28.99736264637|-29.369847439957|-29.910305811093|-29.910305811093|-30.246242942543|-30.246242942543|-30.59509430499|-30.59509430499|-30.59509430499|-30.59509430499|-30.59509430499|-30.59509430499|-30.59509430499|-30.59509430499|-30.59509430499|-30.59509430499|-30.59509430499|-30.59509430499|-30.59509430499|-30.59509430499|-30.59509430499|-30.59509430499|-30.59509430499|-30.59509430499|-30.703993273787|-30.813881716256|-31.845380028913|-31.845380028913|-31.845380028913|-31.877088556499|-32.443611546923|-32.443611546923|-32.443611546923|-32.483059693894|29.717124439952|29.717124439952|29.717124439952|29.717124439952|29.717124439952|29.717124439952|29.717124439952|29.717124439952|29.717124439952|29.717124439952|29.717124439952|29.717124439952|29.717124439952|29.717124439952|29.717124439952|29.717124439952|29.717124439952|29.717124439952|29.717124439952|29.717124439952|29.474429953625|29.439575474053|28.876495988931|28.314649961354|27.603973162471|27.603973162471|27.093758929494|27.093758929494|27.093758929494|26.655682630807|26.227240424984|25.86933453022|-28.125380040115|-28.125380040115|-28.125380040115|-28.125380040115|-28.318645338293|-28.318645338293||-28.318645338293|-28.318645338293|-28.318645338293|-28.577647054721|-28.618141638493|-28.809150199158|-28.809150199158|-28.809150199158|-28.809150199158|-29.13615171563|-29.429834918307|-29.756151071441|-29.772333763715|-29.772333763715|-29.772333763715|-29.772333763715|-29.772333763715|-29.772333763715|-29.772333763715|-29.772333763715||-29.772333763715|-29.772333763715|-29.772333763715|-29.772333763715|-30.077659848399|-30.077659848399|-30.077659848399|-30.077659848399|-30.155240009302|-30.763007956605|-30.937796307781|-31.150363393601|27.645623967723|27.645623967723|27.645623967723|27.645623967723|27.227755982956|27.227755982956|27.227755982956|26.976264016402|26.976264016402|26.976264016402||26.566498235141|26.566498235141|25.601181298797|25.400529387005|25.400529387005|25.400529387005|25.400529387005|25.400529387005|25.400529387005|25.400529387005|25.400529387005|25.400529387005|25.400529387005|25.400529387005|25.400529387005|25.400529387005|25.400529387005|25.400529387005|25.400529387005|25.400529387005|25.400529387005|25.400529387005|-27.629360418167|-27.629360418167|-27.629360418167|-27.629360418167|-27.629360418167|-27.629360418167|-27.629360418167|-28.078498660024|-28.292968000132|-28.292968000132|||-28.292968000132|-28.292968000132|-28.292968000132|-28.292968000132|-28.292968000132|-28.292968000132|-28.292968000132|-28.292968000132|-28.292968000132|-28.292968000132|-28.292968000132|-28.292968000132|-28.292968000132|-28.292968000132|-28.292968000132|-28.292968000132|-28.292968000132|-28.292968000132|-28.30345155261|-28.381270522744|-28.381270522744|-28.381270522744|-28.774652395944|-29.225781240177|-29.914930226749|-30.279488009817|-30.588983768232|-30.624101654992|-30.624101654992|||-30.829520051688|-30.829520051688|-30.829520051688||-30.829520051688|-30.829520051688|-30.829520051688|-30.829520051688|-30.829520051688|-30.829520051688
09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP||2729.3897440583|2729.3897440583|2729.3897440583|2729.3897440583|2729.3897440583|2729.3897440583|2729.3897440583|2642.3774933981|2513.3083259979|-2765.1864112891|-2765.1864112891|-2765.1864112891|-2765.1864112891|-2765.1864112891|-2795.0404569879|-2817.9786789958|-2817.9786789958|-2817.9786789958|-2822.5804924497|-2822.5804924497|-2822.5804924497|-2836.367213833|-2867.07740831|-2867.07740831|-2867.07740831|-2867.07740831|-2867.07740831|-2880.4748981222|-2884.8609979135|-2925.5122199039|2616.4903969688|2616.4903969688|2616.4903969688|2616.4903969688|2616.4903969688|2616.4903969688|2616.4903969688|2616.4903969688|2616.4903969688|2616.4903969688|2569.1004410764|2476.1671567516|2380.4079519462|2325.8977243847|2310.2426147539|2310.2426147539|2310.2426147539|2310.2426147539||2310.2426147539|2310.2426147539|2310.2426147539|2233.3806830599|2159.9785367332|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2155.6756917711|2146.9174353013|2113.1860392236|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768||2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768|2090.6894365768|2067.7507270624|2067.7507270624|2029.7531407464|2002.6083306487|2002.6083306487|2002.6083306487|2002.6083306487|2002.6083306487|2002.6083306487|2002.6083306487|2002.6083306487|2002.6083306487|2002.6083306487|2002.6083306487|2002.6083306487|2002.6083306487|2002.6083306487|2002.6083306487|2002.6083306487|2002.6083306487|1910.3391716409||1825.1066655744|1825.1066655744|1825.1066655744|1825.1066655744|1825.1066655744|1825.1066655744|1825.1066655744|1825.1066655744|1825.1066655744|1825.1066655744|1825.1066655744|1825.1066655744||1825.1066655744|1708.7244095994|1708.7244095994|1649.8182120007|1570.2012767931|1570.2012767931|1570.2012767931|1570.2012767931|1570.2012767931|1570.2012767931|1570.2012767931|1570.2012767931|1570.2012767931|1570.2012767931|1570.2012767931|1552.7591565605|1546.5434367682|1546.5434367682|-1720.9720309775||-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|||-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775|-1720.9720309775||-1720.9720309775|-1720.9720309775|-1720.9720309775|-1732.6533444238|-1739.7012257547|-1739.7012257547|-1751.6691204675|-1792.2139736423|-1840.3282771915|-1882.6058616472|-1930.0481728264|-1976.8141047897|-2017.0743470651|-2017.0743470651|-2089.9903362572|-2150.4192416204|-2257.5125226989|-2313.4182921533|-2313.4182921533|-2412.2252671062|2096.116001269|2096.116001269|2096.116001269|2033.6922176643|1986.3623273873|1986.3623273873|1986.3623273873|1986.3623273873|1970.9604608774|1945.3942322466|1914.6736179693|1845.6896265197|1802.6309633896|1802.6309633896|1802.6309633896|1802.6309633896|1802.6309633896|1802.6309633896|1802.6309633896|1802.6309633896|-2063.7999766833|-2063.7999766833|-2063.7999766833|-2063.7999766833|-2063.7999766833|-2063.7999766833|-2063.7999766833|-2063.7999766833|-2063.7999766833|-2063.7999766833|-2063.7999766833|-2063.7999766833|-2063.7999766833|-2063.7999766833|-2063.7999766833|-2063.7999766833|-2063.7999766833||-2063.7999766833|-2063.7999766833|-2063.7999766833|||-2063.7999766833|-2063.7999766833|-2063.7999766833|-2063.7999766833|-2063.7999766833|
09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP||-138.7956448996|-139.45709179852|-139.45709179852|-139.45709179852|-139.45709179852|-139.45709179852|-139.45709179852|-139.45709179852|-139.45709179852|-139.45709179852|-140.95232422058|-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708||-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708|-142.85392308708|-143.89324787454|-144.14238445604|-144.14238445604|-144.14238445604|-144.14238445604|-144.14238445604|-144.14238445604|-144.14238445604||-144.14238445604|-144.63042717337|-145.45731749799|-145.45731749799|||-146.5359083311|-147.88516881082|-147.88516881082|-147.88516881082|-147.88516881082|-147.88516881082|-150.84463201202|-151.10448396546|-151.10448396546|-151.13838822904||-151.13838822904|138.75252817049|138.75252817049|138.75252817049|138.75252817049|138.75252817049|138.75252817049|138.75252817049|138.75252817049|138.75252817049|137.97503130054|136.53236938906|136.53236938906|136.53236938906|136.53236938906|136.53236938906|136.01961498103|136.01961498103|136.01961498103|136.01961498103|135.63290553448|132.92545059387|129.86161177096|127.15057414644|127.15057414644|127.15057414644|127.15057414644|127.15057414644|127.15057414644|127.15057414644|127.15057414644|127.15057414644|127.15057414644|127.15057414644|127.15057414644|127.15057414644|126.55009153882|||126.55009153882|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|126.45940141177|124.81600156863|122.79555729848|-129.68758191002|-129.68758191002|-129.68758191002|-129.68758191002|-129.68758191002|-129.68758191002||-129.68758191002|-129.68758191002|-129.68758191002|-129.68758191002|-129.68758191002|-129.68758191002|-129.68758191002|-131.51397990003|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.99970413898|124.33300459887|122.34222733207|121.64472510133||121.64472510133|121.52898150785|121.52898150785|121.52898150785|121.52898150785|121.52898150785|121.52898150785|121.52898150785|121.52898150785|119.25306105329|119.25306105329|119.25306105329|118.28155685591|118.28155685591|118.25728539546|117.73031710607|117.70659456875|||117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|117.70659456875|115.70177174306|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903||-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903||||||||-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-120.54776818781|-121.27529798646|-121.69477554051|-122.13942316798|-122.13942316798|-122.13942316798|-122.13942316798|-122.23824796442|-122.45462711657|-122.45462711657|-123.14403012952|-123.2155890328|-124.82287670311||-125.46986300346|-125.49429222607|-125.96588025118|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715
09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP||51.6024988568|51.6024988568|51.6024988568|51.486111366768|51.467901349089|51.041851379279|51.041851379279|50.779836603673|50.577596183917|-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365||-52.682083889365|-52.682083889365|-52.682083889365|-52.682083889365|-52.796761826806|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362||-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|||-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362|-53.005162500362||-53.005162500362|-53.005162500362|-53.11933490845|-53.11933490845|-53.2670806849|-53.2670806849|-53.530089692275|-53.861221159437|-53.861221159437|-54.014118331044|-54.014118331044|-54.014118331044|-54.014118331044|-54.014118331044|-54.014118331044|-54.311259214487|-54.311259214487|-54.586326218713|-54.586326218713|-54.586326218713|-54.586326218713|-55.018140158243|-55.270157850657|-55.282548366091|-55.282548366091|-55.282548366091|-55.282548366091|-55.282548366091|-55.282548366091|-55.282548366091|-55.641719008045|-57.429687447632|-57.56076319492|56.701760693153|56.701760693153|56.701760693153|56.701760693153|||56.701760693153|56.701760693153|56.701760693153|56.701760693153|56.701760693153|56.596402296049|56.42768143872|56.42768143872|56.42768143872|56.42768143872|56.42768143872|56.42768143872|-57.867498178323|-57.867498178323|-57.867498178323|-57.867498178323|-57.867498178323|-57.867498178323|-57.867498178323|-57.867498178323|-57.867498178323|-57.867498178323|-58.191664345882|-58.285110619207|-58.285110619207|-58.285110619207|-58.285110619207|-58.285110619207|-58.285110619207|-58.360060291218|-58.360060291218||-58.360060291218|-58.360060291218|-58.360060291218|-58.360060291218|-58.360060291218|-58.360060291218|-58.360060291218|-58.360060291218|-58.650065930604|56.589742323792|56.589742323792|56.589742323792|56.589742323792|56.589742323792|56.589742323792|56.194525129147|56.194525129147|56.194525129147|56.194525129147|56.177607916767|56.177607916767|56.177607916767|55.647343528463|-58.01075610475|-58.01075610475|-58.01075610475|-58.01075610475||-58.01075610475|-58.01075610475|-58.01075610475|-58.01075610475|-58.01075610475|-58.01075610475|-58.01075610475|-58.01075610475|-58.01075610475|-58.01075610475|-58.01075610475|-58.773063652563|-59.436735357231|-59.690816258265|-59.929556640399|-59.929556640399|-59.929556640399|||-59.929556640399|-60.329231393731|-60.329231393731|-60.329231393731|-60.329231393731|-60.329231393731|-60.329231393731|-60.329231393731|-60.329231393731|-60.329231393731|-60.329231393731|-60.329231393731|-60.329231393731|-61.554703752637|58.355885143148|57.956540658592|57.90450959992|57.90450959992|57.90450959992|57.90450959992|57.90450959992|57.188343957525|57.021672740457|57.021672740457|57.021672740457||57.021672740457|57.021672740457|56.751855760678|56.290952371076|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835||||||||56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835||56.232133981835|55.890144651123|55.890144651123|55.890144651123|55.890144651123|55.890144651123|55.833495370754|55.626105035023|55.412340919923|55.122426997561|55.122426997561
09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP||1734.4677994223|1734.4677994223|1734.4677994223|1734.4677994223|1734.4677994223|1734.4677994223|1734.4677994223||1734.4677994223|1734.4677994223||1734.4677994223|1734.4677994223|1734.4677994223|1734.4677994223|1734.4677994223|1734.4677994223|-1913.1105373974|-1913.1105373974|-1913.1105373974|-1913.1105373974|-1913.1105373974|-1913.1105373974|-1913.1105373974|-1913.1105373974|-1913.1105373974|-1913.1105373974|-1913.1105373974|-1936.9589602809|-1986.3293324953|-2002.3798817005|-2033.0470636516|-2033.9349402854|-2033.9349402854|-2033.9349402854|-2033.9349402854|-2033.9349402854|-2033.9349402854|-2033.9349402854|-2075.0749417884|-2095.1833120566|-2099.2356796566||-2099.2356796566|-2099.2356796566|-2166.025755174|1943.3180654592|1943.3180654592|1943.3180654592|1943.3180654592|1943.3180654592|1943.3180654592|1943.3180654592|1943.3180654592|1939.4228233834|1914.0110600461|1914.0110600461|1876.0067957761|1855.0107987848|1855.0107987848|1855.0107987848|1840.8845331464|1840.8845331464|1840.8845331464|1838.259262363|1838.259262363|1838.259262363|1824.6737282501|1824.6737282501|1818.9041859029|1809.9615950581|1809.9615950581|1809.9615950581|1704.1489375429|-1821.9819452312|-1821.9819452312||-1821.9819452312|-1821.9819452312|-1841.6076925095|-1861.8113562063|-1878.4237101294|-1878.4759140337|-1878.4759140337|-1878.4759140337|-1922.451679049|-1922.451679049|-1922.451679049|-1922.451679049|-1922.451679049|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785||1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785|1750.9160148785||1732.8094541944|1727.8826902616|1700.1747587433|1700.1747587433|1700.1747587433|1673.4803431024|-1870.4289741347|-1870.4289741347|-1870.4289741347|-1871.0700255762|-1871.0700255762|-1879.2856835233|-1879.2856835233|-1879.2856835233|-1879.2856835233|-1879.2856835233|-1879.2856835233|-1879.2856835233|-1879.2856835233||-1879.2856835233|-1879.2856835233|-1879.2856835233|-1879.2856835233|-1891.7590629642|-1922.8517922367|-1972.5908362207|-1972.5908362207|-1972.5908362207|-1989.81483023|-2003.5386948302|-2018.3929698418||-2047.4672117708|-2095.8857691551|-2123.6450935146|-2123.6450935146|-2149.761258419|-2188.2680974621|-2190.8312316094|1944.212585696|1944.212585696||1944.212585696|1944.212585696|1944.212585696||1944.212585696|1944.212585696|1944.212585696|1944.212585696|1910.769450144|-2133.6759598328|-2133.6759598328|-2133.6759598328||-2133.6759598328|-2133.6759598328|-2133.6759598328||-2133.6759598328|-2133.6759598328|-2133.6759598328|-2133.6759598328|-2133.6759598328|-2133.6759598328|-2133.6759598328|-2133.6759598328|-2162.4061336489|-2162.4061336489||-2170.7356193414|-2170.7356193414|-2194.3368182569|-2210.8270148601|-2245.0550544886|-2254.4695578845|-2261.7864781374|-2261.7864781374|-2261.7864781374|-2261.7864781374|-2261.7864781374|-2261.7864781374|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2326.6513059258|-2341.7029250374|-2341.7029250374||-2348.3837499874|-2354.0290567893|2074.7195858746||2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746||2074.7195858746|1972.6934259334|1972.6934259334|1972.6934259334|1925.4317688322|1910.0351901955
09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP||-4.8902472815494|-4.8902472815494|-4.8902472815494|-4.9072191962465|4.6770645426808|4.6770645426808|4.6770645426808|4.6770645426808|4.6770645426808|4.6770645426808|4.6770645426808|4.6770645426808|4.6770645426808|4.6770645426808|4.6770645426808|4.6770645426808|4.6770645426808|4.6770645426808|4.6671131154228|4.6671131154228|4.6671131154228||4.6671131154228|4.6671131154228|4.6671131154228|4.6671131154228|4.6671131154228|4.6671131154228|4.6671131154228|4.6671131154228|4.6671131154228|4.6671131154228|4.6671131154228|-4.958876564994|-4.958876564994|-4.958876564994|-4.958876564994|-4.958876564994|-4.958876564994|-4.958876564994|-4.958876564994|-4.958876564994|-4.958876564994|-4.9643123387714|-4.9643123387714|-4.9643123387714|-4.9643123387714|-4.9643123387714|-4.9643123387714|-4.9643123387714|-4.9643123387714|-4.9643123387714|-4.9643123387714|-4.9643123387714||-4.9643123387714|-4.9643123387714|-4.9759023718724|-5.014189111437|-5.014189111437|-5.024100660445|-5.0254942566838|-5.0361277693605|-5.0816100829283|-5.1404902611171|-5.1404902611171|-5.1404902611171|-5.1404902611171|-5.1404902611171|-5.1404902611171|-5.1404902611171|-5.1578453008353|-5.1578453008353|-5.1578453008353|-5.1578453008353|-5.1578453008353|-5.183717138681|-5.2141299591166|-5.2195890066472|-5.262321273204|-5.2725649168796|-5.2725649168796|-5.2725649168796|-5.2725649168796|-5.2725649168796|5.0043602038923|5.0043602038923|5.0043602038923|5.0043602038923|5.0043602038923|5.0043602038923|5.0043602038923|5.0043602038923|5.0043602038923|5.0043602038923|5.0043602038923|5.0043602038923|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799||-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2301429840799|-5.2523811760739|-5.258756737267|-5.3080629290861||-5.330044699936|-5.330044699936|-5.330044699936|-5.330044699936|-5.330044699936|-5.330044699936|-5.330044699936|-5.330044699936|-5.330044699936||-5.330044699936|-5.330044699936|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154||5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154||5.1016953394154|5.1016953394154|5.1016953394154|5.1016953394154|5.071933745067|-5.3070852112498|-5.3070852112498|-5.3070852112498|-5.3070852112498|-5.3070852112498|-5.3070852112498|-5.3070852112498|-5.363983665542|||-5.3653981095971|-5.3653981095971|-5.3653981095971|-5.3653981095971|-5.3653981095971|-5.3653981095971|-5.3689482455417|-5.3689482455417||-5.379942311729|-5.3882693867827|-5.4019659206761|-5.4155179047467|-5.4414341617473|-5.4414341617473|-5.4414341617473|-5.4414341617473|-5.4414341617473|-5.4414341617473|-5.491769650341|-5.5426765843242|-5.5434844976137|-5.5434844976137|-5.5434844976137|-5.5434844976137|-5.5434844976137|-5.5434844976137|-5.5535300578751|5.348652144762|5.348652144762|5.348652144762|5.348652144762|5.348652144762|5.348652144762|5.348652144762|5.348652144762|5.348652144762|5.348652144762|5.348652144762|5.348652144762|5.3151168519613||5.2899189982544|5.2833068937869|5.2797971931664|5.2780901555185|5.265960501947|5.265960501947||5.265960501947|5.265960501947|5.265960501947|5.265960501947||5.2352999573703|5.2247081244631|5.2247081244631|5.2247081244631|5.2247081244631|5.2247081244631|5.2247081244631|5.2247081244631|5.2247081244631|5.1861748391437|5.1855806436856|5.135023391547|5.1245736490824|5.1245736490824|5.0953443387823|5.0953443387823|5.0933169410647||5.0933169410647|5.0808816660114|5.0808816660114|5.0697346043523||5.0697346043523|5.0265934811627|4.9962048648238|4.9958880343304|4.9620879665863|4.914113814726
09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP||1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1584.0482877484|1583.3869863871|1534.3495754581|1534.3495754581|1534.3495754581|1534.3495754581|1534.3495754581||1534.3495754581|1534.3495754581|1534.3495754581|1497.7711738693|1497.7711738693|1497.7711738693|1497.7711738693|1497.7711738693|1452.1744762526|1452.1744762526|1452.1744762526|1452.1744762526|1426.0271958362|1402.5302175958||1369.4200217232|1369.4200217232|1319.4658611647|-1536.8893853539|||-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539||-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1536.8893853539|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1556.4604040871|-1601.0190728218|-1601.0190728218|-1601.0190728218|-1609.7434142465|-1617.6286606409|-1617.6286606409|||-1617.6286606409|-1617.6286606409|-1643.1985118232|-1712.9983464702|-1732.8713380869|-1732.8713380869|-1732.8713380869|-1732.8713380869|-1732.8713380869|-1732.8713380869|-1732.8713380869|-1732.8713380869|-1740.8483281313|-1740.8483281313|-1740.8483281313|-1740.8483281313|-1751.1344226895|1583.4149561443|1583.4149561443|1583.4149561443|1583.4149561443|1583.4149561443|1583.4149561443|1583.4149561443|1564.3499512715|1555.3888347461|1537.0987052734|1509.4287807892|1509.4287807892|1509.4287807892|1509.4287807892||1509.4287807892|1509.4287807892|1509.4287807892|1509.4287807892|1509.4287807892|1509.4287807892|1509.4287807892|1509.4287807892|1509.4287807892|1509.4287807892|1509.4287807892|1482.1430897658|1471.5478775176|1416.7198639084|1399.9665154538|1399.6850171709|1365.4833524121|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426||-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1552.3331483426|-1583.4257203807|-1616.983155529|-1616.983155529|-1616.983155529|1399.7530383824|1399.7530383824|1399.7530383824|1399.7530383824|1399.7530383824|1399.7530383824|1352.5033759805|||1289.4481955338|1245.4979950376|1224.4422167084|1199.1024630094|1198.7249588993|1185.5277321103|1168.0863690115|1162.0404100128|1159.7671222364|1135.9356957975|1135.9356957975|1135.9356957975|1081.7420298698|1081.7420298698|1081.7420298698|1081.7420298698|1049.5260324185|1049.5260324185|1049.5260324185|1049.5260324185|1034.7511471316|992.53228040942|992.53228040942|946.56772889073|-1058.0626307933||-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933||||||||-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1066.0392740649|-1066.0392740649|-1066.0392740649|-1066.8077457592|-1066.8077457592|-1079.3419397324|-1082.082641645|-1082.082641645|-1098.7584907166|-1114.7316563518|998.72405098581|998.72405098581||998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581
09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP||163.97943708722|163.97943708722|163.97943708722|163.97943708722|163.97943708722|163.97943708722|163.97943708722|163.97943708722|163.97943708722||163.97943708722|163.97943708722|163.97943708722|163.97943708722|163.97943708722|163.97943708722|162.59827319587|151.96752136509|150.29521342472|150.29521342472|150.29521342472|150.29521342472|150.29521342472|150.29521342472|150.29521342472|147.88468605893|142.93187434825|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332|141.34516356332||141.34516356332|141.34516356332|141.34516356332|141.34516356332|-155.91670116986|-155.91670116986|-155.91670116986|-155.91670116986|-155.91670116986|-155.91670116986||-155.91670116986|-155.91670116986|-155.91670116986|-155.91670116986|-156.00533708837|-156.00533708837|-156.00533708837|-159.80815160834|-161.61946031409|-161.61946031409|-161.61946031409|-161.61946031409|-161.61946031409|-161.61946031409|-161.61946031409|-161.61946031409|-161.61946031409|-163.77884336928|-165.91734033744|-165.91734033744|-165.91734033744|-165.91734033744|-165.91734033744|-165.91734033744|-165.91734033744|-165.91734033744|-165.91734033744|-165.91734033744|-166.81482840454|-166.81482840454|-166.81482840454|-166.81482840454|-166.81482840454|-166.81482840454|-166.81482840454|-168.42036936985|-168.92596057506|-170.39495853419|-170.72465964102|-170.72465964102|-170.72465964102|-172.23128669288|-173.29420987794|-175.90856405573|-178.11451473586|-180.02057033503|-181.66507377585|-184.00619210094|-184.78927003265|-184.78927003265|-184.78927003265|-185.61863879496|-186.80071194232|-188.82079243727|-188.85517333548|-188.85517333548|-189.21298791795|-189.21298791795|-189.36610457002|-191.0648642981|-191.0648642981|-191.0648642981|-194.14484654134|-195.6548070636|-195.6548070636|-195.97608748461|-195.97608748461|-195.97608748461|-195.97608748461|-195.97608748461|-195.97608748461|-195.97608748461|-195.97608748461|-195.97608748461|-195.97608748461|-199.64519395126|-199.64519395126|-199.64519395126|-199.64519395126|-201.96744335243|-203.54938028199|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263||186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|186.83199372263|185.96999427976|184.19443673228|||184.13652482562|184.13652482562|181.45557896884|181.29175776675|-197.52917687918|-197.52917687918|-197.52917687918||-197.52917687918|-197.52917687918|-197.52917687918|-197.52917687918|-197.52917687918|-197.52917687918|-197.52917687918|-197.52917687918|-197.52917687918|-197.52917687918|-197.52917687918|-197.52917687918|-198.19852423695|-200.66669522422|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146|183.29133756146||-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-199.86744097705|-204.92246012088|188.26917654848|188.26917654848|188.26917654848|188.26917654848|188.26917654848|188.26917654848|188.26917654848|188.26917654848|188.26917654848|188.26917654848||188.26917654848|188.26917654848|188.26917654848|187.10630890369||186.17641906697|186.17641906697|186.17641906697|186.17641906697|181.02102576316|180.61836317977
09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP||-74.182937449375|-75.169933974919|-75.78881569723|-76.465348570653|-76.467715914244|-76.467715914244|-76.658571118773|-76.859525330267|-77.188360036966|-77.453737273875|-77.504014708088|-77.504014708088|-77.504014708088|-77.504014708088|-77.504014708088|-77.504014708088|-77.504014708088|-77.504014708088|-77.504014708088|-77.504014708088|-77.504014708088||-77.504014708088|-77.519772808108|-77.519772808108|-77.755273338641|-77.755273338641|-78.461412955749|-79.429346033189|-80.227051147988|-80.785610606462|-81.044584282865|-81.044584282865|-81.161211518875|-81.161211518875|-81.423572253774||-81.953966458186|77.215473254099|77.215473254099|76.233861375268|||75.615401612847|75.017114598584|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023||74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.768978095023|74.71821283276|74.71821283276|74.71821283276|74.125791273461|73.467542129474|73.419496171692|73.418106043248|73.418106043248|73.418106043248|73.418106043248|73.418106043248|73.418106043248|73.418106043248|72.609007053805|72.198897235076|71.376550533684|71.307277523049|70.974750345027|69.63305602369|-75.932646865495|-75.932646865495|71.313726722258|71.026360312058|70.323735968883|70.298594758041|69.720657027571|69.542171552849|||69.542171552849|69.285745491664|68.83415885996|68.401926627188|68.401926627188|68.401926627188|68.401926627188|68.401926627188|68.401926627188|68.401926627188|68.401926627188|68.401926627188|68.401926627188|68.196825775135|68.196825775135|-71.233430264976|-71.233430264976|-71.233430264976|-71.233430264976|-71.233430264976|-71.233430264976|-71.233430264976|-71.233430264976|-71.233430264976|-71.233430264976|-71.349781702438|-71.349781702438|-71.349781702438|-71.349781702438|-71.349781702438|-71.505135105199||-71.505135105199|-71.505135105199|-71.505135105199|-71.505135105199|-71.505135105199|-71.505135105199|-71.844599138969|-72.22733220709|-72.274808561941|-72.443594970993|-72.443594970993|-72.620658281436|-72.832137953547|-72.832137953547|-72.832137953547|-72.832137953547|-73.357931229039|69.730510590954|69.730510590954|69.730510590954|69.730510590954|69.730510590954|69.730510590954|69.730510590954|69.730510590954|69.730510590954|69.730510590954||69.730510590954|69.361674280612|69.265812247826|69.265812247826|69.265812247826|-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|||-73.773098772815|-73.773098772815|-73.773098772815|-73.773098772815|-74.125662929539|-74.428513348901|-74.98149821592|-74.98149821592|-76.507221087621|74.212632913623|74.212632913623|74.212632913623|74.212632913623|74.212632913623|74.212632913623|74.212632913623|74.212632913623|74.212632913623|74.212632913623|74.212632913623|73.897373379638|73.780414781493|73.412851933985|73.412851933985|73.208727761936||72.865256120576|71.600281187576|71.407543346127|71.407543346127|71.407543346127|71.407543346127|71.407543346127|71.407543346127|71.407543346127||||||||71.407543346127|71.407543346127|71.407543346127|71.10282746602|70.586473266823|70.204287107765|70.204287107765|69.965876429147|69.734308499833|68.988117927467|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266||68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.332871812348|68.130965120002|68.117740717645
09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP||51.453529068072|51.453529068072|51.453529068072|51.453529068072|51.453529068072|51.453529068072|51.453529068072|51.453529068072|51.453529068072|51.453529068072|51.453529068072|51.453529068072|51.453529068072|51.453529068072|51.453529068072|51.453529068072|51.453529068072|51.453529068072|51.453529068072|51.453529068072|||51.453529068072|51.453529068072|51.453529068072|51.453529068072|-55.13487890224|-55.13487890224|-55.13487890224|-55.13487890224|-55.13487890224|-55.13487890224|-55.752088101488|-56.128914909486|-56.128914909486|-56.128914909486|-56.128914909486|-56.128914909486|-56.210038581672|-56.210038581672|-56.210038581672|-56.286592936426|-56.286592936426|-56.286592936426|-56.286592936426|-56.286592936426|-56.286592936426|-56.286592936426|-56.286592936426|-56.286592936426||||-56.286592936426|-56.331212229099|-57.38523440291|-57.517289290233|-57.517289290233|-57.517289290233|-58.484767208942|-59.29474116525|-61.291378351946|-61.978198736795|-62.561693596368|-62.561693596368|-62.561693596368|-62.561693596368|-62.561693596368|-62.561693596368|-62.561693596368|-62.561693596368|-62.561693596368|-62.561693596368|-62.997989680508|-63.433879669219|-64.590421049363||-65.152135152029|-65.792928133195|-67.60120647359|-67.60120647359|-67.925185640419|-67.925185640419|-67.925185640419|-67.925185640419|-69.464484613197|-69.464484613197|-69.464484613197|-69.464484613197|-69.464484613197|-69.464484613197|-70.769428060073|-72.232143399471|-73.515160875579|-74.402400260788|-74.416555675778|-75.363391329749|66.33559385371||66.33559385371|66.33559385371|66.33559385371|64.696218766899|62.253577221468|61.379992534206|61.379992534206|61.379992534206|59.572211426149|57.013569904313|56.542245660476|56.542245660476|56.542245660476|56.542245660476|55.952494076283|55.524897472059|55.524897472059||55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|55.524897472059|53.170440559029|-59.470622166444|-59.470622166444|-59.470622166444||-59.470622166444|-59.470622166444|-59.955088412816|-61.452687356267|-61.696820680073|-61.95846522464|-61.95846522464|-62.129270637645|-62.129270637645|-62.875836783662|-64.163482699146|69.664078377218|69.664078377218||69.516198739444|69.285778055627|68.245864031534|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.154144814908|67.082385331723|66.669315848453||65.000346856761|63.960384480873|63.391484974171|63.391484974171|63.391484974171|63.391484974171|63.391484974171|63.391484974171|63.391484974171|63.391484974171|63.391484974171|63.391484974171|63.391484974171|63.391484974171|63.391484974171|62.707205187772|62.171587844574|62.171587844574|62.171587844574|60.947876925693|59.644304270464|-66.857785243614|-66.857785243614|-66.857785243614|-66.865412958885|-66.865412958885|-67.526014814139|-67.930016951827|-67.966130845047|-68.412924890493|-68.432694043026|-68.49937110006|-68.49937110006|-68.49937110006|-68.49937110006|-69.407079856254|-70.028017896163|-70.028017896163|-70.028017896163|-70.717797272456|63.476393451649|63.476393451649|63.476393451649|63.476393451649|63.476393451649|62.589330821521|62.026475859226|61.236081388859|59.436205205286|59.073190044589|59.073190044589|59.073190044589|58.965768309906|58.758973970917|58.758973970917|55.593303776347|55.569696780372|55.569696780372|55.569696780372|55.564748376888|55.564748376888|52.635831826574|51.114812843939||50.100521765711|50.100521765711|50.100521765711|50.100521765711||50.100521765711|50.100521765711|50.100521765711|49.721135151124|47.964593476428|-53.327503443564
09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP||1502.3410628223|1502.3410628223|1468.1372933811|1451.3719424612|1444.6049333554|-1632.7356784266|-1632.7356784266||-1632.7356784266|-1632.7356784266||-1632.7356784266|-1661.7841359688|-1669.9964745576|-1669.9964745576|-1670.6779889119|-1670.6779889119|-1670.6779889119|-1670.6779889119|-1670.6779889119|-1670.6779889119|-1670.6779889119|-1670.6779889119|-1670.6779889119|-1670.6779889119|-1723.9727084916|-1768.8808021325|-1780.0148018487|-1784.5970061231|-1821.2021991862|-1841.927478805|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715||-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1879.9731139715|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618|-1908.4923753618||-1908.6523783311|-1908.6523783311|-1908.6523783311|-1908.6523783311|-1908.6523783311|-1912.1169843489|-1912.1169843489|-1912.1169843489|-2017.4146777054|-2020.4890372398|-2020.4890372398|-2020.4890372398|-2020.4890372398|-2020.4890372398|-2020.4890372398|-2114.4072391857|1805.353414912|1805.353414912|1805.353414912|1805.353414912||1786.074615473|1756.5756219649|1756.5756219649|1756.5756219649|1736.827079961|1722.6176132596|1681.8292491079|1661.1825234228|1648.420828163|1593.1592440201|1589.2358279584|1589.2358279584|1589.2358279584|1589.2358279584|1589.2358279584|1573.7592234478|1573.4674906428|1573.4674906428|1573.4674906428|1573.4674906428|1573.4674906428||1499.2416223614|1473.4532498351|1458.8313561536|1444.8570379789|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564||1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564||1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1402.6412918564|1381.7903731131|1380.4809229625|1380.4809229625|1380.4809229625||1332.524661039|1328.5710160216|1328.5710160216||1314.9775272961|1276.6108381272|1276.6108381272|1246.4826378738|1246.4826378738|1246.4826378738|1241.6386025122|1241.6386025122||1241.6386025122|1241.6386025122|1241.6386025122||1241.6386025122|1241.6386025122|1241.6386025122|1241.6386025122|1241.6386025122|1241.6386025122|1241.6386025122|1241.6386025122|1241.6386025122|1241.6386025122||1241.6386025122|1241.6386025122|1241.6386025122|1241.6386025122|1241.6386025122|1241.6386025122|1241.6386025122|1241.6386025122|1241.6386025122|1241.6386025122|1230.1978558997|1230.1978558997|1209.0364970609|1204.9405201812|1204.9405201812|1204.9405201812|1204.9405201812|1204.9405201812|1204.9405201812|1204.9405201812|1185.5852445916|1155.4697501213|1138.9512632938|1138.9512632938|1138.9512632938|1138.9512632938|1138.9512632938|1138.9512632938|1138.9512632938||1138.9512632938|1138.9512632938|1138.9512632938||1138.9512632938|1138.9512632938|1138.9512632938|1138.9512632938|1138.9512632938|1138.9512632938|1138.9512632938|1138.9512632938|1138.9512632938|1119.4222546255|1099.7524834381|1051.4041604716|1048.1234450218|1048.1234450218|1048.1234450218|1048.1234450218|1048.1234450218|1048.1234450218|1048.1234450218||1048.1234450218|1048.1234450218|1048.1234450218|1048.1234450218|1048.1234450218|1048.1234450218
09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP||74.000048709111|74.000048709111|74.000048709111|73.645127163279|73.645127163279|73.645127163279|64.727921867755|64.458804025018|62.6578171359|62.6578171359|62.6578171359|59.480025940287|59.480025940287|56.616695489207|55.929662163301|48.644067374913|45.265629653631|44.473044545272|44.473044545272|44.473044545272|44.473044545272||44.473044545272|44.473044545272|44.473044545272|44.473044545272|44.473044545272|44.473044545272|44.473044545272|44.473044545272|44.473044545272|44.473044545272|44.230299769629|44.230299769629|43.79811434391|43.79811434391||43.79811434391|43.2284589834|43.158076710313|43.158076710313|||43.158076710313|43.158076710313|43.158076710313|43.054724592743|43.054724592743|42.625101456504|42.625101456504|42.625101456504|42.615331274139|42.615331274139||42.615331274139|42.355922493523|-45.513591804195|-45.513591804195|-45.513591804195|-45.513591804195|-45.69010230136|-45.764324271533|-45.764324271533|42.378529350125|42.123366241282|41.995406553288|41.495252800013|41.495252800013|41.433615578573|41.39012791201|40.397008077037|40.397008077037|40.397008077037|40.397008077037|40.113901446057|40.113901446057|39.234889690293|38.866544185097|-43.49700256291|-43.49700256291|-43.49700256291|-43.49700256291|-43.49700256291|-43.49700256291|-45.230004585484|-46.303207953922|-46.303207953922|-46.303207953922|-46.303207953922|-47.734120245501|-47.821244632452|||-49.301847919085|-49.301847919085|45.268867002857|45.268867002857|45.268867002857|45.268867002857|45.268867002857|45.268867002857|45.109852564481|-47.229409991302|-47.229409991302|-47.229409991302|-47.229409991302|-47.229409991302|-47.229409991302|-47.229409991302|-47.259134089884|-47.259134089884|-47.259134089884|-47.773315320703|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856||44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.492869020856|44.228851773312|44.228851773312|43.82218757945|43.82218757945|43.82218757945|43.223771150219|43.223771150219|43.223771150219|43.223771150219|43.223771150219|42.44307990351|-46.781506843923|-46.781506843923|-46.781506843923|-46.781506843923|-46.857228724558|-47.72465255567|-47.72465255567|-47.72465255567||-47.72465255567|-47.72465255567|-47.72465255567|-47.72465255567|-47.72465255567|-47.72465255567|-48.480168955288|-49.144630265194|-49.627368529591|-50.494298705296|-51.149219469711|-52.999132956051|-54.318480214568|-54.587201552361|-56.127446338832|49.816834234491|49.816834234491|||49.816834234491|49.816834234491|49.816834234491|49.816834234491|49.816834234491|49.816834234491|49.816834234491|49.816834234491|49.816834234491|49.816834234491|47.218705891785|43.479117021756|42.115685791657|-46.040958750377|-46.040958750377|-46.040958750377|-46.040958750377|-46.040958750377|-46.040958750377|-46.040958750377|-46.040958750377|-46.040958750377|-46.040958750377|-46.040958750377|-46.040958750377||-46.848287754732|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171||||||||42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.64934815962|42.64934815962|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697||40.881194524697|40.481884246327|39.154871045723|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519
09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP||-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.90076064382|-50.973065898529|-51.125629793395|-51.431254690212|-51.820839265234|-51.925932093071|-52.224292250719|-52.224292250719|-52.224292250719|-53.346436257987|-53.584796017371|-53.584796017371||-53.649775048055|-53.983081309837|-54.708980419947|-55.765532019749|-56.289480742497|-57.093866940652|52.855965840638|52.855965840638|52.855965840638|52.855965840638|52.855965840638|52.855965840638|52.855965840638|52.855965840638||52.855965840638|52.855965840638|52.855965840638|52.487913027514|||52.487913027514|52.487913027514|52.487913027514|52.231014347859|51.462235451614|51.07470660836|50.738565186997|-56.023992338863|-56.023992338863|-56.343324651417||-56.564804278145|-56.816448223072|-56.953782337035|-56.953782337035|-56.953782337035|-56.953782337035|-56.953782337035|-56.953782337035|-56.953782337035|-57.347260401971|-57.347260401971|-57.654640813824|-57.654640813824|-57.721824058953|-58.15229610349|-58.15229610349|-58.15229610349|-58.484486153663|-58.484486153663|-58.484486153663|-58.484486153663|-58.484486153663|-58.484486153663|-58.484486153663|-58.484486153663|-58.484486153663|-58.92282268508|-58.92282268508|-59.123238268995|-59.123238268995|-59.536931452379|-62.976620314104|-62.976620314104|-62.976620314104|-62.976620314104|-64.012913621777|-64.303235068712|||-65.064706606769|-65.260128957136|-65.260128957136|-66.616809401361|-66.972304487871|-66.972304487871|-66.972304487871|-68.174781111266|-68.25539432537|-68.25539432537|-68.25539432537|-68.39825970627|-68.39825970627|-68.39825970627|-68.39825970627|-68.39825970627|-68.39825970627|-68.39825970627|-69.286956119285|60.662063478625|60.662063478625|60.662063478625|59.882591867855|59.882591867855|59.882591867855|57.875105169538|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619||57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.867553400619|57.752840333099|54.725376452466|53.861528120064|53.57392301562|53.183753960722|53.183753960722|53.183753960722|53.183753960722|53.183753960722|53.183753960722|53.014509687444|53.014509687444|52.998121604571||52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.998121604571|52.042355176751|51.641507277824|||51.379452530916|49.768554677263|49.768554677263|49.768554677263|49.768554677263|49.768554677263|49.768554677263|49.768554677263|49.768554677263|48.870617537251|47.945129028681|47.289032423632|47.046922210989|47.046922210989|47.046922210989|46.304914585018|45.891855096403|45.891855096403|45.891855096403|45.891855096403|45.338171693554|44.99241439156|44.1443489001|43.253207068115|43.253207068115||42.892451662123|39.98883543445|39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.707563774168||||||||39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.475355066425|39.475355066425|39.475355066425|39.475355066425|39.465017552733|39.465017552733|39.465017552733|39.465017552733|39.465017552733|39.465017552733|39.465017552733|39.465017552733|39.465017552733|39.31946547336|38.941071858081|-40.104671702727|-40.104671702727||-40.104671702727|-40.104671702727|-40.104671702727|-40.104671702727|-40.104671702727|-40.104671702727|-40.104671702727|-40.538526572502|-40.621141022909|39.225366952809|39.225366952809
09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP||1.7871602311906|1.7871602311906|1.7871602311906|1.7871602311906|1.7871602311906|1.7871602311906|1.7822974746831|1.7822974746831|1.7822974746831|1.7822974746831|1.7822974746831|1.7797194725284|1.7765216171751|1.7423017687279|1.7355019656241|1.7308355798787|||1.7213032099372|1.7213032099372|1.7213032099372|1.7096147374716|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7718294105951|-1.7841438675395|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6912012207281|1.6485014478113|1.6349460394014|1.6013844643289|1.5838716266613|1.5664684372986|1.5485204941526|1.5426476189935|1.5426476189935|1.5426476189935|1.5426476189935|1.5426476189935|1.5426476189935|1.5426476189935|1.5426476189935|1.5426476189935|1.5307750844783|1.5253612028036|1.5211791182529|1.5168100887946|1.5165186907544|1.5165186907544|1.5102756288338|1.5102756288338|1.5102756288338|1.5102756288338|1.4642506271257|-1.5291810963893|-1.5291810963893|-1.5291810963893|-1.5291810963893|-1.5291810963893|-1.5291810963893|-1.5291810963893|-1.5291810963893|-1.5291810963893|-1.5291810963893|-1.5327567562289|1.4568872416614|1.4568872416614|1.4568872416614|1.4568872416614|1.4385969136157|1.4158854522085|1.3957615933789|1.3893094767335|1.3893094767335|1.3893094767335|1.3893094767335|1.3893094767335|1.3885661219229|1.3872401222774|1.3840991278075|1.3840991278075|1.3840991278075|1.3840991278075|1.3793323392761|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107||||-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4362462890107|-1.4477181845195|-1.4570162376365|-1.4570162376365|-1.4646847403271|-1.4755385558057|-1.4787095167293|-1.4789550346416|-1.4828389134983|-1.4867098824823|-1.4887887853874|-1.4962097956619|-1.4981775299136|-1.4988841808306|-1.4988841808306|-1.4988841808306|-1.5138157116557|-1.5241285283461|-1.5260522273035|-1.5260522273035|-1.5260522273035|-1.5374469058217|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393||||-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5394241981393|-1.5464157321593|-1.5599619325157|-1.5646243422292|-1.5761937001306|-1.5914374500467|-1.6048194335515|-1.6064869730334|-1.6064869730334|-1.6303188368855|-1.6530209366015|-1.6852572041435|-1.6852572041435|-1.6852572041435|-1.6852572041435|-1.6852572041435|-1.6852572041435|-1.6852572041435|-1.6852572041435|-1.6852572041435|-1.6852572041435||-1.6852572041435|-1.6852572041435|-1.6852572041435|-1.6852572041435|-1.6942858318138|-1.7034279363488|-1.7034279363488|-1.7034279363488|-1.7034279363488|-1.7034279363488|-1.7219754343932|-1.7532505266871||-1.7577227478785|-1.7693586355627|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7754116793653|-1.7932352578398|-1.8049280682931|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787||1.6995310696787|1.6697012354739|1.6268902343519|1.5918780479175|-1.6717649891005|-1.6717649891005|-1.6717649891005|-1.6717649891005|-1.6717649891005||
09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||50.789299100062||50.789299100062|50.789299100062|50.789299100062|50.789299100062|50.789299100062|50.789299100062|50.789299100062|50.789299100062|49.297503887967|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|48.969368167656|47.674296268641|45.60366279198|45.025263628269|45.025263628269|44.23529353065|43.866251037713|43.866251037713|43.866251037713|43.866251037713|43.866251037713|42.774867426683|41.535963256414|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|41.135500501379|39.577232514858|39.577232514858|39.577232514858|38.638036263254|37.49892924921|36.632399971458|36.632399971458|36.632399971458|36.632399971458|36.632399971458|35.528221376706|34.298742598429||34.298742598429|31.070846683598|30.004831030211|29.985843354909|29.985843354909|29.985843354909|29.985843354909|29.985843354909|29.985843354909|29.985843354909|29.985843354909|29.91476067619|29.312895129307|28.443912862975|28.443912862975|27.176405773382|24.919260406738|-29.561441045722|-29.561441045722|-29.561441045722|-30.484229556211|-30.484229556211|-30.484229556211|-30.484229556211|-30.484229556211|-30.484229556211|-30.484229556211|-30.484229556211|-30.484229556211|-30.484229556211|-30.484229556211|-30.484229556211|-31.075329877147|-31.15207682849|-31.472005433518|-31.676318983985|-32.152506643201|-32.152506643201|-32.152506643201|-32.152506643201|-32.155950250483||-32.155950250483|-32.155950250483|-33.799452347067|-35.012643636368|-35.012643636368|-35.012643636368|-35.012643636368|-35.012643636368|-35.012643636368|-35.012643636368||-35.012643636368|-35.012643636368|-35.012643636368|-35.012643636368|-35.012643636368|-35.012643636368|-35.012643636368|-35.012643636368|-35.012643636368|-35.012643636368|-35.012643636368|-35.012643636368|-35.012643636368|-35.012643636368|-35.012643636368|-35.012643636368||-35.012643636368|-35.047451139713|29.704813028432|29.704813028432|29.704813028432|29.704813028432|29.060607725886|28.814038232069|28.814038232069|28.814038232069|28.814038232069|28.814038232069|28.814038232069|28.814038232069|28.46754853273|26.225370057695|25.72135987513|25.72135987513|25.72135987513|24.687529321943|24.687529321943|24.687529321943|24.687529321943|24.687529321943|24.019148873853|24.019148873853|24.019148873853|24.019148873853|24.019148873853|24.019148873853|24.019148873853|23.488284693346|23.220971920591|23.220971920591|22.500049858735|21.205865521614|20.949696855368|20.949696855368|20.949696855368|20.949696855368||20.949696855368|20.949696855368|20.949696855368|20.949696855368|20.536321247752|19.852667478649|19.231531836289|19.191106612702|18.727478671096|18.512664989216|18.512664989216|18.386437314067|17.952689306509|17.952689306509|17.952689306509|17.952689306509|17.952689306509|17.952689306509|17.952689306509|17.952689306509|17.952689306509|17.952689306509|17.952689306509|17.952689306509|17.414914981538|-20.198971521397|-20.198971521397|-20.198971521397||-20.198971521397|-20.198971521397|-20.198971521397|-20.198971521397|-20.198971521397|-20.198971521397|-20.496961023564|17.679838620467|17.679838620467|17.679838620467|17.679838620467|17.595351284128|17.523639433231|17.421795783932|16.702902965702|16.702902965702|15.780762439478|15.297125557515|14.530788451934|14.222587301228|13.771244037665|13.771244037665|13.771244037665|13.771244037665||13.771244037665|13.771244037665|13.771244037665|13.771244037665|13.771244037665|13.771244037665|13.771244037665|13.771244037665|13.771244037665||13.771244037665|13.771244037665|13.771244037665|13.771244037665||13.771244037665|13.771244037665|13.421766564495|13.421766564495|13.421766564495|13.421766564495
09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP||-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.716106596727|-44.88111911676|-44.88111911676|-45.454253443348||-45.454253443348|-45.454253443348|-45.454253443348|-45.954169017593|-46.721298569352|-47.038667009838|-47.957961928588|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.214496029762|-48.601421006787|-48.601421006787|-48.601421006787|-48.831577972425|-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448||-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448|-49.39599361448||-49.39599361448|-49.39599361448|-49.39599361448|-49.561105092681|-50.670672664285|-50.84019031485|-52.399656931119|-53.012953298574|-53.918976906371|-53.918976906371|-53.918976906371|-53.918976906371|-53.918976906371|-53.918976906371|-54.913308173895|-55.444232550462|-56.087481383041|-57.137200332964|-57.547688984749|-57.547688984749|-57.547688984749|-57.547688984749|-57.547688984749|-57.547688984749|-57.556898664395|-57.556898664395|-58.384331569583|-58.705593862542|-58.705593862542|-58.833993477301|-59.623326984463|-60.335831933957|-60.335831933957|-60.335831933957|53.234375659238|53.234375659238|53.234375659238|53.234375659238|53.234375659238|53.234375659238|53.234375659238|53.234375659238|53.234375659238|53.234375659238|53.234375659238|53.234375659238|53.052086185097|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-58.413255461257|-60.136949707183|-60.666099977636|-60.666099977636|-60.666099977636|-62.243557089041|-62.243557089041|-62.243557089041|-62.243557089041|-62.951728098337|-64.822475902178|-65.335092252098|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.182565563934|59.165624011189|59.165624011189||59.165624011189|59.165624011189|-65.430795897575|-65.430795897575|-65.430795897575|-65.430795897575|-65.430795897575|-65.430795897575|-65.792215534605|-65.792215534605|-66.474218128424|-66.474218128424|-66.474218128424|-66.474218128424|-66.923574604703|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|||-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524||-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|-68.193499035524|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|62.552932522301|61.847879871915|61.847879871915||60.443755769278|59.887289906168|59.887289906168|59.885318862756|59.021464996161|58.753850173753|58.726502948118|58.603891749198|57.513768084639|57.265298083749|56.413663443952|55.784070713685|55.316818581891|55.316818581891|55.156463793993|54.686626836194|54.148163339186|54.148163339186|54.148163339186|54.148163339186|53.651427191892|53.651427191892|53.651427191892|53.651427191892||53.651427191892|53.651427191892|53.651427191892|53.651427191892||53.651427191892|53.651427191892|53.651427191892|53.651427191892|53.651427191892|53.651427191892
09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP||-11.07221354949|-11.07221354949|-11.07221354949|-11.07221354949|-11.07221354949|-11.07221354949|-11.07221354949|-11.080237436157|-11.086374865485|-11.179305194167|-11.181549435226|-11.181549435226|-11.312832970716|-11.547592051931|-11.811213369842|-11.876206696504|-11.876206696504|-11.876206696504|-11.876206696504|-11.876206696504|-11.876206696504||-11.876206696504|-11.876206696504|-11.876206696504|-11.92078538788|-11.934206018322|-11.96414329372|-11.96414329372|-12.062937332107|-12.167152909121|-12.173953973316|-12.173953973316|-12.365504541953|-12.422782570079|-12.736424823552||-13.104324298174|11.932409581528|11.932409581528|11.932409581528|||11.932409581528|11.433232688226|11.409147632693|11.327778488805|11.327778488805|11.327778488805|11.327778488805|11.327778488805|11.327778488805|-12.246609465053||-12.246609465053|-12.246609465053|-12.246609465053|-12.246609465053|-12.251369236637|-12.251369236637|-12.257077639555|-12.280959321215|-12.280959321215|-12.489453095536|-12.489453095536|-12.489453095536|-12.489453095536|-12.489453095536|-12.489453095536|-12.489453095536|-12.489453095536|-12.489453095536|-12.489453095536|-12.489453095536|-12.489453095536|-12.641059418895|-12.649803075073|-12.649803075073|-12.649803075073|-12.649803075073|-12.649803075073|-12.649803075073|-12.649803075073|-12.649803075073|-13.335892422197|-14.123213908405|-14.193160620533|-14.193160620533|-14.193160620533|-14.415321233344|-14.415321233344|||-14.7753573286|-15.242910434443|13.204542826134|13.204542826134|13.204542826134|13.204542826134|13.204542826134|13.204542826134|13.204542826134|13.204542826134|13.204542826134|13.204542826134|13.204542826134|13.204542826134|13.016158579144|12.28859214663|12.28859214663|12.28859214663|11.567879834434|11.226889485742|11.226889485742|11.226889485742|11.226889485742|11.226889485742|11.226889485742|11.226889485742|11.226889485742|11.226889485742|11.226889485742|11.226889485742|11.226889485742||11.226889485742|11.207654708652|11.163001077826|11.163001077826|11.163001077826|11.163001077826|11.153281859784|11.153281859784|11.153281859784|11.153281859784|11.153281859784|11.153281859784|11.153281859784|11.133064369396|11.133064369396|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311||11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|11.10414154311|10.779601492043|-12.141644421713|-12.141644421713|||-12.141644421713|-12.141644421713|-12.141644421713|-12.141644421713|-12.141644421713|-12.141644421713|-12.141644421713|-12.141644421713|-12.141644421713|-12.141644421713|-12.141644421713|-12.37404917732|-12.579498810406|-12.663332244682|-12.767591340595|-12.799172007306|-12.799172007306|-12.799172007306|-12.799172007306|-12.951857605757|-13.068730874395|-13.184701331826|-13.255223362945|-13.316942077241|-13.316942077241||-13.327158086125|-13.340627219726|-13.340627219726|-13.397233440681|-13.397233440681|-13.397233440681|-13.397233440681|-13.397233440681|-13.397233440681||||||||-13.749703780594|-13.77243295578|-13.77243295578|-13.77243295578|-13.874925093163|-13.999917247018|-14.059862028849|-14.059862028849|-14.059862028849|-14.059862028849|-14.059862028849|-14.060957735658|-14.2871750923|-14.555194547|13.549760221181|13.549760221181|-14.397489257722|-14.477765661775|-14.561406301458|-14.823784482699|-14.990316536935|-15.105907178491|-15.234340959753|-15.288142169908|-15.288142169908||-15.288142169908|-15.288142169908|-15.288142169908|-15.288142169908|-15.311824760387|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749
09963|103499|/equities/txc|MSCI_EEM_SMALLCAP||-113.62223475653|-113.91359417392|-116.23732685991|-117.68036317768|-119.26588046627|-119.26588046627|-119.54253233694|-119.54253233694|-119.54253233694|-119.54253233694|-121.10281370772|109.93478731765|109.93478731765|109.93478731765|109.93478731765|109.93478731765|109.93478731765|109.93478731765|109.93478731765|109.93478731765|109.93478731765||109.93478731765|109.93478731765|109.93478731765|109.93478731765|109.93478731765|109.93478731765|106.94698295324|-116.21416120842|-116.21416120842|-116.21416120842|-116.21416120842|-116.21416120842|-116.21416120842|-116.21416120842||-116.21416120842|-116.21416120842|-116.21416120842|-116.21416120842|||-116.4156311215|-116.4156311215|-117.33958500736|-117.33958500736|-117.33958500736|-117.33958500736|-117.33958500736|-117.33958500736|-117.33958500736|-117.33958500736||-117.33958500736|-117.33958500736|-117.33958500736|-117.33958500736|-118.64037723917|107.14296259843|107.14296259843|107.14296259843|107.14296259843|107.14296259843|107.14296259843|106.76995844269|102.88328715855|102.78698573172|102.69072312558|102.69072312558|102.03792978467|102.03792978467|101.8462096107|101.8462096107|101.36569087741|101.36569087741|-111.52991319215|-111.52991319215|-111.52991319215|-111.52991319215|-111.52991319215|-111.52991319215|-111.52991319215|-111.52991319215|-111.52991319215|-111.52991319215|-111.52991319215|-111.52991319215|-111.52991319215|-112.75606566932|-112.75606566932|||-116.31229518813|-117.40255020903|-121.06300140822|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|110.92517839723|109.72242044137|108.02570918736||108.02570918736|108.02570918736|108.02570918736|108.02570918736|108.02570918736|108.02570918736|108.02570918736|108.02570918736|108.02570918736|106.88967687485|106.23852986094|105.32058873438|104.80065414931|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202||-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-113.8857241202|-115.17858235578|-117.83731372865|-118.99974448374|-118.99974448374|-118.99974448374|-120.35843627748|-120.35843627748|-120.35843627748|-120.35843627748|-120.35843627748|-120.35843627748|||-121.00937364164|110.32057575068|110.32057575068|110.32057575068|110.32057575068|110.32057575068|110.32057575068|110.32057575068|110.32057575068|110.32057575068|110.32057575068|106.30063972298|105.60238645127|105.60238645127|105.60238645127|103.47487383475|98.978719088807|98.978719088807|98.978719088807|98.978719088807|98.978719088807|98.559687876452|96.532985766451|96.430021444219|96.430021444219||96.430021444219|96.430021444219|96.311134938021|95.929038820023|94.948932022248|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325||||||||-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-98.050942103948|-98.675316011576|-98.675316011576|-98.675316011576|-98.675316011576|-99.117020672855|-100.18557937311|-100.59508776848|-101.78459305411|-101.78459305411|-101.78459305411|-101.78459305411||-101.78459305411|-101.78459305411|-101.78459305411|-101.78459305411|-101.78459305411|-102.76065767744|-104.00803152953|-104.00803152953|-104.00803152953|98.375936335852|98.375936335852
09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP||-125.64946234855|-127.49789073876|-127.49789073876|-127.49789073876|-127.88654526529|-128.15471517771|-128.15471517771|-128.15471517771|-128.15471517771|-128.15471517771|-128.53668540458|-128.53668540458|-128.8463171162|-132.21813012911|-138.93681125457|-145.15964352416|-145.15964352416|-145.80539326956|-145.80539326956|-145.80539326956|-145.80539326956||-146.22821474395|-146.2813497155|-147.562610795|-148.62512310556|-149.25632482167|-149.25632482167|-149.29270152191|-149.29270152191|-149.29270152191|-149.29270152191|-149.29270152191|-151.13913768137|-151.13913768137|-152.82126409041||141.57667908495|141.57667908495|141.57667908495|141.57667908495|||141.57667908495|141.57667908495|140.3074212055|136.73046800611|135.67274222901|133.05276818397|133.05276818397|132.00307575997|129.94786195552|-140.92064733439||-140.92064733439|-140.92064733439|-140.92064733439|-140.92064733439|-142.35627481599|-142.78474979554|-145.98305532838|-147.67352509676|-147.67352509676|-151.52613899641|-152.11869011902|-152.11869011902|-152.46521124335|-154.5169013815|-154.96322375723|-154.98504855536|-154.98504855536|-154.98504855536|-154.98504855536|-154.98504855536|-154.98504855536|-154.98504855536|-154.98504855536|-154.98504855536|-154.98504855536|-154.98504855536|-154.98504855536|-154.98504855536|-154.98504855536|-154.98504855536|-155.6983728472|-155.6983728472|-155.6983728472|-155.6983728472|-155.6983728472|-155.6983728472|-155.6983728472|||-155.6983728472|-155.6983728472|-155.6983728472|-155.6983728472|-155.6983728472|-155.6983728472|-155.6983728472|-155.6983728472|-155.6983728472|-155.6983728472|-155.6983728472|-157.57823808297|-157.57823808297|-157.66757788021|-157.66757788021|-158.76953097801|-159.93151972593|-159.93151972593|-160.03502191771|-163.45557990856|-164.86731100951|151.88177444239|151.88177444239|151.88177444239|151.88177444239|151.88177444239|148.78530493599|148.03432708147|148.03432708147|145.28814120163|142.84793466848||142.28268784626|142.28268784626|142.28268784626|142.28268784626|142.28268784626|142.28268784626|142.28268784626|142.28268784626|137.17520871806|-147.80529787893|-147.80529787893|-148.25597026018|-148.25597026018|-148.25597026018|-148.25597026018|-148.25597026018|-149.86774473353|-150.96416081504|-151.60698866054|-151.60698866054|-152.34109851171|-153.24010945746|-153.51308008435|-153.51308008435|-153.51308008435|-153.51308008435|-153.51308008435||-153.51308008435|-153.51308008435|-153.51308008435|-153.51308008435|-153.51308008435|-153.51308008435|-153.51308008435|-153.51308008435|-154.33138557524|-154.33138557524|-154.33138557524|-154.46195313394|-154.46195313394|-154.46195313394|-154.46195313394|-154.46195313394|-154.46195313394|||-154.46195313394|-154.46195313394|-154.46195313394|-154.46195313394|-154.57339893079|-154.57339893079|-155.41777645777|-155.41777645777|-157.10308495308|-157.16298507338|-157.16298507338|-157.16298507338|-157.16298507338|-157.16298507338|-157.16298507338|-157.16298507338|-157.16298507338|-157.16298507338|-161.37553897042|-171.33393218935|-171.70547183871|-171.70547183871|-172.95297920262|-172.95297920262|-172.95297920262||-173.33664355846|-174.36826674548|-174.36826674548|-174.36826674548|-174.36826674548|-174.36826674548|-174.36826674548|-174.36826674548|-174.36826674548||||||||-180.99251860609|-181.07478546789|-181.07478546789|-181.07478546789|-183.06344821026|-183.06344821026|-183.06344821026|-183.06344821026|-183.06344821026|-183.06344821026|-183.06344821026|-183.06344821026|-183.06344821026|-183.54272023362|-185.1030224818|-187.11175615037|-187.11175615037|-187.17972905596|-187.7830322844|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103||182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103
09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP||18.100216176163|18.100216176163|18.100216176163|18.030794649269|17.867550458009|17.622277778051|17.541420452751|17.46824486273|-18.098052163537|-18.098052163537|-18.098052163537|-18.098052163537|-18.203390699421|-18.270434809829|-18.346751204749|-18.346751204749|-18.346751204749|-18.346751204749|-18.346751204749|-18.346751204749|-18.346751204749||-18.346751204749|-18.379724281387|17.807609392048|17.807609392048|17.807609392048|17.807609392048|17.807609392048|17.807609392048|17.807609392048|17.807609392048|17.807609392048|17.807609392048|17.807609392048|17.807609392048||17.807609392048|17.807609392048|17.807609392048|17.807609392048|||17.807609392048|17.807609392048|17.807609392048|17.807609392048|17.764009715055|17.688901890617|17.688901890617|17.55711247005|17.458599860761|17.458599860761||17.458599860761|17.458599860761|17.458599860761|17.458599860761|17.458599860761|17.458599860761|17.458599860761|17.458599860761|17.458599860761|17.458599860761|17.458599860761|17.145665494705|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-17.969671969369|-18.294079097063|-18.826755082111|-18.870478777865|-18.870478777865|-18.870478777865|-19.103309583642|-19.103676742953|||18.03716524036|18.03716524036|18.03716524036|18.03716524036|18.03716524036|18.03716524036|17.963222163598|17.799518419284|17.778083299022|17.470176244688|-18.001524605412|-18.001524605412|-18.001524605412|-18.001524605412|-18.001524605412|-18.001524605412|-18.007926118906|-18.007926118906|-18.007926118906|-18.214824716841|-18.322229941435|-18.322229941435|18.035419658941|18.035419658941|18.035419658941|17.939355007059|17.923791970229|17.923791970229|17.923791970229|17.923791970229|17.923791970229||17.923791970229|17.831992031706|17.78554680786|17.78030334237|17.78030334237|17.697560159396|17.672862094581|17.672862094581|17.672862094581|17.672862094581|17.672862094581|17.672862094581|17.672862094581|17.533779325235|17.533779325235|17.384755971418|17.313616410876|17.310036779138|17.310036779138|17.310036779138|17.219484144551|17.196383490149|17.196383490149|17.196383490149|17.196383490149|17.020981910034|16.889978861593||16.84164320074|16.765714074092|16.754280617781|16.754280617781|16.754280617781|16.754280617781|-17.598325284918|-17.598325284918|-17.598325284918|-17.598325284918|-17.598325284918|-17.598325284918|-17.598325284918|-17.598325284918|-17.598325284918|-17.598325284918|-17.598325284918|||-17.598325284918|-17.664036220337|-17.664036220337|-17.664036220337|-17.664036220337|-17.664036220337|-17.664036220337|-17.664036220337|-17.678547627348|-17.678547627348|-17.678547627348|-17.767822339599|16.934845932672|16.934845932672|16.934845932672|16.763717130764|16.6319078383|16.471563756151|16.448960237683|16.43217842334|16.274642332323|16.13937378902|16.13937378902|16.068748272997|15.904164514654||15.757405185824|15.672117445342|15.235329995764|15.235329995764|15.130922514215|-15.748291358975|-15.748291358975|-15.748291358975|-15.748291358975||||||||-15.748291358975|-15.748291358975|-15.748291358975|-16.24532377458|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964||-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.409776704439|-16.409776704439|-16.409776704439|-16.644196846892|16.008479259593
09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP||0.8573723415787|0.8573723415787|0.8573723415787|0.8573723415787|0.8573723415787|0.85569145395304|0.84465719609288|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738|-0.9030921779738||-0.90954684467957|-0.92588538430185|-0.93820597619978|-0.94800663757288|-0.95611848619209|-0.95707610345137|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.95828804341941|-0.96115338767005|-0.96183710588827|-0.96600542425777|-0.96600542425777|-0.96600542425777|-0.96600542425777|-0.96600542425777|-0.96600542425777|-0.96600542425777|-0.96600542425777|-0.96600542425777|-0.96600542425777|-0.96600542425777||-0.96600542425777|-0.97250606019923|-0.9761510048295|-0.9761510048295|-0.9761510048295|-0.9761510048295|-0.9761510048295|-0.9761510048295|-0.97861229318467|-0.97861229318467|-0.98262477735774|-0.98458309548979|-0.99087419060873|-0.99087419060873|-0.99502408072243|-0.99502408072243|-0.99502408072243|-0.99502408072243|-0.99502408072243|-0.99502408072243|-0.99502408072243|-0.99502408072243|-0.99502408072243|-0.99502408072243|-0.99502408072243|-0.99502408072243|-0.99502408072243|-0.99502408072243|-0.99502408072243|-0.99919344501241|-1.0607704786961|-1.0713524610546|-1.0713524610546|-1.0751138495899|-1.0814566298378|-1.0814566298378|-1.0814566298378|-1.0814566298378|-1.0814566298378|-1.083007373639|-1.0958415228218|-1.1040717126742|-1.1040717126742|-1.1040717126742|-1.1040717126742|-1.1040717126742|-1.110797823769|-1.110797823769|-1.110797823769||-1.110797823769|-1.110797823769|-1.110797823769|-1.110797823769|-1.1233235167298|-1.1233235167298|-1.1233235167298|-1.1345316060495|-1.1345316060495|-1.1345316060495|1.0045967874036|1.0045967874036|1.0045967874036|1.0045967874036||1.0045967874036|1.0045967874036|0.97773292396319|0.97773292396319|0.97773292396319|0.97773292396319|0.97773292396319|0.97773292396319|0.97773292396319||0.95136986544675|0.94485544022528|0.93117350351618|0.93117350351618|0.93117350351618|0.92436976141616|0.92436976141616||0.92436976141616|0.92436976141616|0.91763304015977|0.90459227055292|0.90204695959865|0.89808264803958|0.89808264803958|0.89065757445435|0.89065757445435|0.85323063258706|0.84136735867988|0.8371098770184|0.8371098770184|0.8371098770184||0.8371098770184|0.8371098770184|0.79289988825527|-0.81254872104149|-0.81254872104149|-0.81254872104149|-0.81254872104149|-0.81254872104149|-0.81785490352077|-0.81785490352077|-0.81785490352077|-0.82100143172545|-0.82100143172545|||-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545||-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545||-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545||-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545||-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82100143172545|-0.82444606929137|-0.82966816518917|-0.82966816518917|-0.82966816518917|-0.82966816518917|-0.83240905508084|-0.83679132013828|-0.83679132013828|-0.83679132013828|-0.83679132013828|-0.84226814408336|-0.84279791071717|0.79353782512374||0.79353782512374|0.79353782512374|0.79353782512374|0.79353782512374||0.79353782512374|0.79353782512374|0.79353782512374|0.79353782512374|0.79115312604581|0.78211459085318
09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP||-1746.0115674106|-1746.0115674106|-1746.0115674106|-1746.0115674106|-1746.0115674106|-1746.0115674106|-1751.6767863265||-1764.4599682597|-1764.4599682597||-1777.0014882004|-1777.0014882004|-1780.968341924|-1792.1370587893|-1803.7743421017|-1803.7743421017|-1803.7743421017|-1803.7743421017|-1803.7743421017|-1803.7743421017|-1803.7743421017|-1803.7743421017|-1803.7743421017|-1828.2470718944|-1828.2470718944|-1845.7078468098|-1855.9253853442|-1873.6504118842|-1888.4569710938|-1888.4569710938|-1888.4569710938|-1888.4569710938|-1888.4569710938|-1888.4569710938|-1888.4569710938|-1905.4466087783|-1910.1940441912|-1910.1940441912|-1923.3156073696|1745.7048834892|1745.7048834892||1745.7048834892|1745.7048834892|1745.7048834892|1745.7048834892|1745.7048834892|1745.7048834892|1736.208548678|1736.208548678|1736.208548678|1736.208548678|1736.208548678|1736.208548678|1736.208548678|1736.208548678|1736.208548678|1736.208548678|1736.208548678|1736.208548678|1642.7345554973|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776||-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1772.7697309776|-1783.2496658214|-1792.8191409518|-1794.7906769039|-1824.3035244678|-1842.2400950033|-1862.1278969004|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437||1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1712.0110498437|1666.4194336347||1666.4194336347|1666.4194336347|1666.4194336347|1594.8549262607|1512.1069576271|1512.1069576271|1512.1069576271|1512.1069576271|1512.1069576271|1512.1069576271|1512.1069576271|1512.1069576271|1512.1069576271|1512.1069576271|1512.1069576271|1492.2632781143|1476.8986978629|1476.8986978629|1476.8986978629||1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629||1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629|1476.8986978629||1476.8986978629|1476.8986978629|1476.8986978629||1476.8986978629|1476.8986978629|1476.8986978629|1398.6207320004|1322.7035911116|-1428.7597682323|-1428.7597682323|-1428.7597682323||-1428.7597682323|-1431.3497546874|-1450.1579983723||-1467.3172434714|-1479.5009763391|-1479.5009763391|-1482.793118658|-1482.793118658|-1482.793118658|-1482.793118658|-1482.793118658|-1482.793118658|-1482.793118658||-1482.793118658|-1482.793118658|-1482.793118658|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.4385276869|-1516.617841093|-1528.9892312601|-1545.2519846574|-1554.6030677797|-1554.6030677797|-1582.0922487049|-1595.2288930367|-1595.2288930367|-1595.2288930367|-1605.9898221448|-1605.9898221448||-1605.9898221448|-1605.9898221448|-1605.9898221448||-1605.9898221448|-1620.7442793796|1514.3310207493|1514.3310207493|1514.3310207493|1497.5205107935|1487.3589442844|1466.317421824|1466.317421824|1466.317421824|1466.317421824|1463.519276202|1459.0409289072|1446.923236709|1437.6612459489|1437.6612459489|1437.6612459489|1437.6612459489|1437.6612459489||1437.6612459489|1437.6612459489|1437.6612459489|1437.6612459489|1437.6612459489|1437.6612459489
09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP||-55.080896416029|-55.080896416029|-56.206550428956|-56.403493332355|-56.403493332355|-56.403493332355|-56.403493332355|-56.726102007196|-56.866792417806|-56.866792417806|-58.324213585634|-58.871349106651|-58.94039043941|-60.43376545948|-60.463561996659|-60.463561996659|-60.463561996659|-60.463561996659|-60.726182073178|-60.90145757883|55.156207685155||55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155||55.156207685155|55.156207685155|55.156207685155|55.156207685155|||55.156207685155|55.156207685155|55.156207685155|55.156207685155|55.156207685155|53.862454339842|52.347170217147|50.902411945783|50.565964946968|50.565964946968||50.565964946968|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-55.779428680156|-58.677140773903|-61.974601283748|-62.001990541617|-62.001990541617|-62.001990541617|-63.185544368072|-63.800605107727|||-65.972894352213|-66.825437830042|59.556421717319|59.556421717319|59.556421717319|59.556421717319|58.307135326236|58.152050246842|58.152050246842|58.152050246842|58.152050246842|58.152050246842|58.152050246842|58.152050246842|54.602278433517|-59.147469085372|-59.791633334333|-60.135147640632|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179||56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|56.416846509179|54.137216286177|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647||-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.750403945647|-57.950448531797|-59.267167324149|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|||-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.258522655558|-60.415026190095|-61.038916590272|-61.593240316774|-62.551770280125|-62.551770280125|-62.551770280125|-63.73798586204|-63.73798586204|-64.147760670211|-64.597512025332|-64.780497012516|-64.780497012516|-64.780497012516||-64.780497012516|-64.780497012516|-64.780497012516|-64.780497012516|-64.780497012516|-64.780497012516|-64.780497012516|-64.780497012516|-64.780497012516||||||||-64.780497012516|-65.26166411018|-65.462958130302|-65.819954113897|-66.877728361483|-67.030808866681|-67.545343015659|-67.573492840599|-67.573492840599|-67.573492840599|-67.573492840599|-67.573492840599|-67.573492840599|-67.573492840599|-67.573492840599|-67.573492840599|-67.648325208901|-67.659252012304|-67.67694646841|-69.013273472319|-69.630584109872|-69.630584109872|-70.256205414235|65.52281566228|65.52281566228||65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228
09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP||-11.352570850576|-11.352570850576|-11.3956341555|-11.439486774677|-11.439486774677|-11.491096479886|-11.510983587774|-11.510983587774|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|||-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.521323749924|-11.609248979781|-11.62028496332|-11.62028496332|-11.62028496332|-11.62028496332|-11.62028496332|-11.62028496332|-11.62028496332|-11.62028496332|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.634430663075|-11.66659017877|-11.758938080933|-11.758938080933|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.23067783306|11.18075348481|11.127102696175|11.127102696175|11.127102696175|11.127102696175|11.106718474115|11.106718474115|11.106718474115|11.106718474115|11.106718474115|11.106718474115|10.997739156928|10.997739156928|10.964655099372|10.964655099372|10.964655099372|10.842950381681|10.829388978133|10.76821001597|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.666459207509|10.633843612643|10.176079956423||||10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|10.176079956423|-11.260174392475|-11.260174392475|-11.260174392475|-11.260174392475|-11.260174392475|-11.260174392475|-11.260174392475|-11.308527229907|-11.338363434078|-11.363181618851|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138||||-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|-11.377910843138|10.204118632275|10.204118632275|10.204118632275|10.204118632275|10.204118632275|10.204118632275|10.204118632275|10.202615777894|10.202615777894|10.140684437138|9.9747262484498|9.9747262484498|9.9747262484498|9.9747262484498|9.9747262484498|9.9747262484498|9.9747262484498|9.9747262484498|9.9747262484498|9.9291995061532||9.9291995061532|9.9291995061532|9.8659354500908|9.8659354500908|9.8659354500908|9.8659354500908|9.8659354500908|9.8659354500908|9.8659354500908|9.8659354500908|9.8659354500908|9.8659354500908||9.8659354500908|9.6394195012783|-10.507709855781|-10.692121632613|-10.901246158853|-10.998020392601|-10.998020392601|-11.051847703212|-11.051847703212|-11.051847703212|-11.051847703212|10.184647304028|10.184647304028|10.184647304028|10.184647304028|10.184647304028|10.184647304028|10.184647304028|10.184647304028|10.184647304028|10.184647304028|9.9001642136775|9.6857375998191|9.4517086235342|9.3782313364145|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359||9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359||
09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP||-71.014192493499|-71.210215153232|-72.136831521371|-72.136831521371|-72.136831521371|-72.136831521371|-72.136831521371|-72.136831521371|-72.136831521371|-72.136831521371|-72.136831521371|-72.136831521371|-73.068703385833|-73.298558046027|-76.109508092319|-78.512027982234|-78.512027982234|-78.512027982234|-78.512027982234|-78.512027982234|-78.512027982234||-79.296695977845|-79.527628405485|-79.527628405485|-79.527628405485|-79.527628405485|-79.527628405485|-79.527628405485|-79.527628405485|-79.527628405485|-79.527628405485|-79.527628405485|-79.936185686232|-79.936185686232|-79.936185686232||-80.96798307856|-81.90331504036|-82.821377308881|-82.821377308881|||-82.9181931104|-83.136881149007|-83.140980919415|-83.610532722102|-83.610532722102|-83.610532722102|-83.617257393319|-84.502508045256|-84.56389435245|-85.526550382523||-85.771051399684|-85.771051399684|-85.85116406809|-85.901290696315|-87.312549371909|80.306784867854|80.306784867854|80.306784867854|80.306784867854|80.306784867854|80.306784867854|80.306784867854|-86.045220879246|-86.045220879246|-86.045220879246|-86.331750008709|-86.331750008709|-86.718612561895|-87.270678505052|-87.755156368813|-87.755156368813|-87.987847368904|-87.987847368904|-89.358717009964|-89.843022714658|-89.86121570601|-89.86121570601|-89.86121570601|-89.86121570601|-89.86121570601|-90.401352056022|-94.107059196361|87.977003164849|87.977003164849|87.977003164849|87.977003164849|87.977003164849|||87.977003164849|87.977003164849|87.977003164849|87.977003164849|87.977003164849|86.63555873297|86.261219297671|86.261219297671|86.261219297671|86.261219297671|86.261219297671|86.261219297671|86.261219297671|86.261219297671|85.877104722962|85.877104722962|85.877104722962|85.877104722962|85.877104722962|85.877104722962|85.877104722962|85.877104722962|85.363451811456|-92.05229369367|-92.05229369367|-92.05229369367|-92.05229369367|-92.546991890943|-93.168881489475|-93.748757549612|-93.887509660024||-93.943838248158|-93.943838248158|-94.267704969453|-94.267704969453|-95.8196680345|-96.06630095264|-97.334780786001|93.680780504659|93.680780504659|93.680780504659|93.680780504659|93.680780504659|93.680780504659|93.680780504659|93.680780504659|93.680780504659|93.680780504659|93.680780504659|93.680780504659|93.578645174718|93.092650957363|93.092650957363|93.092650957363|91.975167137006|91.305739144064|90.267490311438|89.955817109837||89.955817109837|89.955817109837|89.012336418922|89.012336418922|89.012336418922|89.012336418922|89.012336418922|89.012336418922|89.012336418922|89.012336418922|89.012336418922|89.012336418922|89.012336418922|88.635596985061|88.635596985061|88.278528036005|88.278528036005|||88.278528036005|88.278528036005|88.278528036005|88.278528036005|88.278528036005|88.278528036005|88.278528036005|88.278528036005|88.278528036005|88.278528036005|87.726143109938|86.145709819419|85.876188984161|85.876188984161|85.223542468024|85.176160671394|84.957103715687|84.957103715687|84.957103715687|84.957103715687|84.957103715687|84.957103715687|84.957103715687|84.957103715687|84.957103715687||84.957103715687|84.957103715687|84.957103715687|84.491229572063|-87.316613562669|-87.316613562669|-87.316613562669|-87.316613562669|-87.506931803066||||||||-87.506931803066|-87.64303449841|-87.64303449841|-87.64303449841|-87.64303449841|-87.64303449841|-87.64303449841|-87.64303449841|-87.64303449841|-87.64303449841|-87.820037992483|-87.972268589873|-88.524742029927|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669||85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.62471920715|85.402539708986|85.402539708986
09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP||-3.1458582437116|-3.1458582437116|-3.1458582437116|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8527219612613|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672||2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8298777671672|2.8215309085688|-3.1885649089676|-3.1885649089676|-3.1885649089676||-3.1885649089676|-3.1885649089676|-3.1885649089676|-3.2124874214897|-3.2124874214897|-3.2683192602539|-3.2741994650133|-3.2741994650133|-3.2741994650133|-3.2741994650133|-3.2741994650133|-3.3441104128369|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.4964270429942|-3.499918946197|-3.7399099100192|3.2710003481046|3.2710003481046|3.2710003481046|3.2710003481046|3.2710003481046|3.2710003481046|3.2710003481046|3.2710003481046|3.2566671986805|3.2566671986805|3.2507413779615|3.2430460226667|3.188939996575|3.1354889030972|3.0871467187717|3.0871467187717|3.042246374476|3.042246374476||3.042246374476|3.042246374476|3.0186071495083|2.8451190237499|2.796628377111|2.796628377111|2.7501426640166|2.7296534978696|2.7167348581268|2.7167348581268|2.6843482814756|2.6843482814756|2.6843482814756|2.6843482814756||2.6415162839853|2.633793331778|2.6268732035556|2.5816384420363|2.5816384420363|2.5816384420363|2.5600637711384|2.521695313332|2.5164145759564||2.5164145759564|2.4488323321852|2.3685040595248|2.3685040595248|2.352041377195|2.3132996374473|2.3132996374473||2.3132996374473|2.3064393591586|2.3064393591586|2.3064393591586|2.3064393591586|2.3064393591586|2.2869568215149|2.2725079839249|2.2650094170653|2.2650094170653|2.2586425299206|2.2518366933645|2.2518366933645|2.2518366933645||2.2518366933645|2.2518366933645|2.2518366933645|2.2518366933645|2.2518366933645|2.2518366933645|2.2518366933645|2.2518366933645|2.2518366933645|2.2518366933645|2.2518366933645|2.2518366933645|2.2518366933645|||2.2518366933645|2.2518366933645|2.2308004615551|2.2308004615551|2.2308004615551|2.2308004615551|2.2308004615551|2.2308004615551||2.2308004615551|2.2023597291052|2.1731155908328|2.1731155908328|2.1598605884691|2.1565163785023|2.1565163785023|2.1491691463305|2.1149807366081|2.0870815054807|2.0870815054807|2.0609449033641|2.0413174501948|2.0338539007627|2.0338539007627|2.0183489188152|2.0183489188152|2.0183489188152|2.0183489188152|2.0183489188152|2.0183489188152|2.0183489188152|2.0183489188152|2.0183489188152|2.0183489188152|2.0183489188152|2.0183489188152|2.0183489188152|2.0183489188152|2.0183489188152|2.0183489188152|2.0183489188152||2.0073370551967|2.0073370551967|2.0073370551967|2.0073370551967|2.0073370551967|2.0073370551967||2.0073370551967|2.0022708656561|2.0022708656561|2.0022708656561||1.960361503055|1.960361503055|1.9580195773041|1.9580195773041|1.9580195773041|1.9580195773041|1.9580195773041|1.9580195773041|1.9472966152059|1.9472966152059|1.9472966152059|1.9472966152059|1.9472966152059|1.9006448871148|1.8255532920639|1.8029301798345|1.8029301798345||1.8029301798345|1.8029301798345|1.7873041470847|1.7799983196473||1.7799983196473|1.7799983196473|1.7799983196473|1.7799983196473|1.7799983196473|1.7799983196473
09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP||-12099.796714962|-12099.796714962|-12099.796714962|-12099.796714962|-12099.796714962|-12099.796714962|-12099.796714962||-12099.796714962|-12099.796714962||-12099.796714962|-12099.796714962|-12099.796714962|-12099.796714962|-12099.796714962|-12099.796714962|-12099.796714962|-12099.796714962|-12149.260455861|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12161.989318863|-12371.604722781|-12433.38860257||-12547.762184279|-12583.977242515|-12589.805123137|-12589.805123137|-12615.927552765|-12615.927552765|-12615.927552765|-12615.927552765|-12615.927552765|-13071.255440572|11289.11895492|11048.762923001|10830.885940921|10592.565324982|10354.514152324|10267.622011786|10267.622011786|10267.622011786|10267.622011786|10217.907751096|10217.907751096|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841||-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|-11225.252083841|10081.33287122|10081.33287122|10081.33287122|10081.33287122|10081.33287122|10081.33287122|10081.33287122|10081.33287122|10081.33287122|10081.33287122|10081.33287122|10081.33287122||10081.33287122|9868.4421767899|9582.6154969562|9582.6154969562|9582.6154969562|9582.6154969562|9582.6154969562|9568.9535795173|9536.1570262866|9373.3689723497|9211.0987171073|9129.4515910568|8906.284753952|8857.6867974467|8857.6867974467|8857.6867974467|8833.8335992784|8833.8335992784|8800.4819939899|8703.9718553012|8680.6822697792||8605.0971617338|8269.9742769264|7975.9465164634|7663.2597470253|7553.9647122805|7553.9647122805|7222.0318173174|-7929.2821329582|-7929.2821329582|-7935.9793705985|-7935.9793705985|-7990.1355528352|-8054.0643783672|-8119.7241736632|-8150.0047242091|-8162.3692356664|-8169.0279313835|-8169.0279313835|-8169.0279313835||-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835||-8169.0279313835|-8169.0279313835|-8169.0279313835|-8169.0279313835|-8179.1809372143|-8272.2206268527|-8278.7700161645|-8360.1803890543|-8603.720017786||-8706.9361688508|8009.0789777997|8009.0789777997||8009.0789777997|8009.0789777997|8009.0789777997|8009.0789777997|8004.1216221389|8004.1216221389|7981.3789497374|7981.3789497374||7866.7240066527|7819.7737986245|7509.3710609717||7461.3977912323|7461.3977912323|7461.3977912323|7461.3977912323|7461.3977912323|7461.3977912323|7461.3977912323|7461.3977912323|7461.3977912323|7360.2638761088||7302.1657271434|7062.9635200832|7062.9635200832|7062.9635200832|7062.9635200832|7062.9635200832|7062.9635200832|7062.9635200832|7062.9635200832|7062.9635200832|6820.218203927|6820.218203927|6819.0827737043|6819.0827737043|6784.9394642721|6739.9438057884|6560.5515485323|6394.3848314855|6356.8307923915|6356.8307923915|6268.8148669801|6096.9774563668|5960.5915693572|5865.370233538|5865.370233538|5865.370233538|5865.370233538|5865.370233538|5865.370233538||5865.370233538|5864.3762426629|5864.3762426629||5864.3762426629|5322.1511203199|4468.1028913575|4468.1028913575|4412.4671340604|4146.4770999109|4125.8366943494|4125.8366943494|4125.8366943494|4125.8366943494|4125.8366943494|4125.8366943494|4125.8366943494|4125.8366943494|4063.5636044348|4063.5636044348|4063.5636044348|4063.5636044348|4063.5636044348||4063.5636044348|4063.5636044348|4063.5636044348|4063.5636044348|4045.1261728963|3954.4487641568
09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP||-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869||-1494.5165863869|-1494.5165863869||-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1494.5165863869|-1532.5212301542|-1536.1805544138|-1536.1805544138|-1546.7454117283|-1546.7454117283|-1546.7454117283|-1546.7454117283|-1546.7454117283|-1546.7454117283|-1546.7454117283|-1546.7454117283|-1546.7454117283|-1546.7454117283|-1546.7454117283|-1571.4703137857|-1571.4703137857|-1571.4703137857||-1597.4420044668|-1606.4855483116|-1614.1654924668|-1614.1654924668|-1614.1654924668|-1614.1654924668|-1614.1654924668|-1614.1654924668|-1614.1654924668|-1614.1654924668|-1614.1654924668|-1614.1654924668|-1630.6806382088|-1630.6806382088|-1630.6806382088|-1630.6806382088|-1630.6806382088|-1645.2322817548|-1645.2322817548|-1645.2322817548|-1653.8498131151|-1658.847021354|-1665.2661131364|-1675.4067923738|-1698.8158560013|-1714.8037845001|-1723.5209150696|-1723.6985868304|-1723.6985868304|-1723.6985868304|-1723.6985868304|-1723.6985868304|-1723.6985868304||-1723.6985868304|-1723.6985868304|-1723.6985868304|-1740.1317305928|-1764.2102440071|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346||1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1594.3014235346|1568.1848974061||1562.2971299304|1514.7439966349|1488.2782342431|1488.2782342431|1488.2782342431|1488.2782342431|1488.2782342431|1488.2782342431|1488.2782342431|1488.2782342431|1488.2782342431|1488.2782342431|1488.2782342431|1488.2782342431|1488.2782342431|1488.2782342431|1488.2782342431|1488.2782342431|1488.2782342431||1446.4842047688|1417.7490784323|1343.2878283037|1319.7337428744|1314.5680706959|1300.785386382|1300.785386382|1300.785386382|1300.785386382|1300.785386382|1300.785386382|1300.785386382||1288.3866082413|1284.7725633729|1284.7725633729|1224.2750907594|1196.5543710082|1196.5543710082|1196.5543710082|1196.5543710082|1196.5543710082||1196.5543710082|1196.5543710082|1196.5543710082||1196.5543710082|1196.5543710082|1196.5543710082|1196.5543710082|1196.5543710082|1196.5543710082|1181.6520599093|1148.038435164||1121.5776140066|1121.5776140066|1121.5776140066||1080.8362716935|1043.5485890995|-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761||-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761|-1147.787624761|-1175.0973540639|-1186.6180253381|-1186.6180253381|-1192.9256542385|-1205.5978949004|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513||-1213.8666945513|-1213.8666945513|-1213.8666945513||-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1214.9632133977|-1214.9632133977|-1216.4330156581|-1216.4330156581|-1216.4330156581||-1229.9700065472|-1239.6416617343|1103.559332844|1103.559332844|1103.559332844|1103.559332844
09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP||-238.38009241422|-238.38009241422|-246.75565823803|-247.6676629918|-247.6676629918|-247.6676629918|-247.6676629918|-247.6676629918|-247.6676629918|-248.325181102|-250.09898901482|-250.09898901482|-252.99887668313|-257.60986298126|-260.39432496062|-260.39432496062|-260.39432496062|-260.39432496062|-260.39432496062|-260.39432496062|-260.39432496062||-264.99369440069|-270.85410488965|-282.2545609885|-282.505067765|-284.34765648818|-284.34765648818|-284.34765648818|-284.34765648818|-284.34765648818|-284.34765648818|-284.34765648818|-284.34765648818|-284.34765648818|-284.34765648818||-284.34765648818|-284.34765648818|-288.31809442985|-288.31809442985|||-290.20324020888|-290.20324020888|-290.20324020888|-290.20324020888|-290.20324020888|-290.20324020888|-291.05977800582|-291.05977800582|-291.05977800582|-291.05977800582||-291.05977800582|-291.05977800582|-291.05977800582|-291.05977800582|-296.15404692076|-296.15404692076|-300.5322743564|-302.31363817378|-309.45959797087|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-311.30298214266|-319.78109126962|-344.34010141069|-352.67640797077|-352.67640797077|-352.67640797077|-363.36267552307|316.3931687185|||316.3931687185|316.3931687185|316.3931687185|316.3931687185|316.3931687185|311.96463190944|311.56409504105|311.56409504105|311.56409504105|311.56409504105|311.56409504105|311.56409504105|311.56409504105|306.73345066796|306.73345066796|304.92605629774|303.49364871539|303.49364871539|303.49364871539|303.49364871539|303.49364871539|303.49364871539|303.49364871539|303.49364871539|297.65960968377|296.98289964863|293.20322183182|285.53135759091|276.47928621212|275.71164089454|275.71164089454||275.71164089454|272.40108490335|272.40108490335|272.40108490335|270.62768848196|270.62768848196|270.62768848196|266.55854275773|260.9261586197|-300.86329407449|-300.86329407449|-300.86329407449|-303.84810452721|-305.601625219|-305.601625219|-305.601625219|-305.601625219|-305.601625219|-305.601625219|-305.601625219|-308.91847246555|-314.99274718395|-315.68638575994|-317.40153973327|-325.94615525919|-326.14554392527|-326.14554392527||-326.14554392527|-326.14554392527|-326.14554392527|-326.14554392527|-332.04388138922|-332.04388138922|-340.79875709913|-346.87472504059|-346.87472504059|-346.87472504059|-346.87472504059|-349.88858337844|-353.37620375382|-359.47355972646|-365.27617747385|-370.94575274872|-376.84590998572|||-376.84590998572|-376.84590998572|-376.84590998572|-376.84590998572|-376.84590998572|-380.02323331746|-386.30359257496|-391.89641058637|-391.89641058637|-392.46823398486|-396.35359331651|-398.58732590723|-402.45400991805|-402.45400991805|-402.45400991805|-402.45400991805|-411.64334435338|-413.54038688733|-416.88830897095|-428.82613547745|-428.82613547745|-428.82613547745|-428.82613547745|-428.82613547745|-428.82613547745||-428.82613547745|-431.80681719717|-438.70201910797|-440.47446567552|-443.63829519502|-463.11718844513|400.34218766115|400.34218766115|399.9913196235||||||||395.13378673346|395.13378673346|395.13378673346|395.13378673346|395.13378673346|395.13378673346|395.13378673346|395.13378673346|395.13378673346|395.13378673346|393.31531859273|384.65590954748|382.02581425614|382.02581425614|375.63979361794|373.78369582461|373.78369582461|357.5652175829|342.39021616311|342.39021616311|342.39021616311|338.93357351456|331.4610968706|331.4610968706|331.4610968706||331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706
09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP||-31.121642896153|-31.121642896153|-31.121642896153|-31.121642896153|-31.121642896153|-31.121642896153|-31.121642896153|-31.122352289731|-31.122352289731|-31.122352289731|-31.122352289731|-31.194280809357|-31.393645174188|-31.879049812072|-32.368389167514|-32.86838144104|-32.86838144104|-32.870423675028|-33.172692378856|-33.252991023436|-33.300545708752||-33.422828586473|-33.625365583515|-34.097628426128|-34.275142801661|-34.552935005182|-34.718566290137|-34.718566290137|-34.718566290137|-35.003476962628|-35.003476962628|-35.06497463604|-35.225334373827|-35.225334373827|-35.225334373827||-35.225334373827|31.922087454926|31.922087454926|31.922087454926|||31.922087454926|31.922087454926|31.588429106751|31.112144935438|30.794641756158|30.794641756158|30.794641756158|30.482936089944|29.935721872412|29.935721872412||-31.431864817267|-31.431864817267|-31.431864817267|-31.431864817267|-31.452070959548|29.106838158905|29.106838158905|29.106838158905|29.106838158905|29.106838158905|29.106838158905|28.924265468716|28.857517759667|28.788907731756|28.597725966811|28.597725966811|28.286697968583|28.286697968583|-30.615061188401|-30.615061188401|-30.615061188401|-30.615061188401|-30.615061188401|-30.615061188401|-30.615061188401|-30.615061188401|-30.615061188401|-30.615061188401|-30.615061188401|-30.615061188401|-31.158400960168|-31.795284810231|-31.795284810231|-31.795284810231|-31.795284810231|-32.269761790352|-32.369179343203|||-32.428307908821|-32.428307908821|-32.981128802268|31.060763024215|31.060763024215|31.060763024215|31.060763024215|31.060763024215|31.060763024215|31.060763024215|31.060763024215|31.060763024215|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-31.957571464252|-32.002857479201|-32.086508098296|-32.158957043557|-32.158957043557|-32.158957043557||-32.158957043557|-32.158957043557|-32.158957043557|-32.158957043557|-32.158957043557|-32.158957043557|-32.158957043557|-32.223193286384|-32.223193286384|-32.223193286384|-32.223193286384|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765|-32.405611835765||-32.405611835765|-32.405611835765|-32.405611835765|-32.425681258624|-32.669025658134|-32.669025658134|-32.669025658134|-32.669025658134|31.140122237401|31.140122237401|31.140122237401|31.140122237401|31.140122237401|31.140122237401|31.140122237401|30.545140183137|30.545140183137|||30.545140183137|30.545140183137|-32.492668576226|-32.492668576226|-32.492668576226|-32.492668576226|-32.492668576226|-32.492668576226|-32.492668576226|-32.493725547066|-32.493725547066|-32.722192127605|-32.722192127605|-32.760769348564|-33.184188186263|31.189082077847|31.189082077847|31.189082077847|31.189082077847|31.189082077847|31.189082077847|31.189082077847|31.189082077847|31.189082077847|31.189082077847||31.189082077847|31.189082077847|29.707313462216|29.498226943966|29.498226943966|29.217473153004|28.724970848173|28.219412943621|27.812261163807||||||||27.812261163807|27.812261163807|27.794179028511|27.763996977211|27.763996977211|27.763996977211|-28.617213249048|-28.617213249048|-28.617213249048|-28.617213249048|-28.617213249048|-28.617213249048|-28.617213249048|-28.617213249048|-28.89412540842|-29.16577625047|-29.16577625047|-29.16577625047|-29.41475030858|-29.623159331988|-29.623159331988|-29.623159331988|-29.623159331988|-29.623159331988|-29.623159331988||-29.623159331988|-29.623159331988|-29.623159331988|-29.623159331988|-29.623159331988|-29.789622009805|-29.955135863149|-30.027928185821|-30.028254217969|-30.04940786372|-30.04940786372
09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP||-9.196215729744|-9.2341290103405|-9.3734758813082|-9.388986774042|-9.388986774042|-9.388986774042|-9.388986774042|-9.4275459805139|-9.4275459805139|-9.4275459805139|-9.4275459805139|-9.4275459805139|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995||8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995||8.9315335660995|8.9315335660995|8.9315335660995|8.9315335660995|||8.9315335660995|8.9315335660995|8.8983711566992|8.7615230708727|8.7284236769276|8.7284236769276|8.7284236769276|8.7284236769276|8.7284236769276|8.7284236769276||8.5465822595575|-9.1610239100077|-9.1610239100077|-9.1610239100077|-9.1610239100077|-9.1610239100077|-9.1915209910968|-9.1915209910968|-9.1915209910968|8.6857210130969|8.6857210130969|8.6857210130969|8.6857210130969|8.6857210130969|8.6574950006616|8.6574950006616|8.3849945892903|8.3605492766271|-9.0562103106039|-9.0562103106039|-9.0562103106039|-9.0562103106039|-9.0562103106039|-9.0562103106039|-9.0562103106039|-9.0562103106039|-9.0562103106039|-9.0562103106039|-9.0562103106039|-9.0562103106039|-9.4013450756622|-9.7543440178462|-9.7543440178462|-9.7543440178462|-9.7543440178462|-9.8087156961834|-9.8385732119255|||-10.040636586367|-10.160707260965|9.5595021987857|9.5595021987857|9.5595021987857|9.5595021987857|9.5595021987857|9.5595021987857|9.5595021987857|9.5595021987857|9.5595021987857|9.5595021987857|9.537224692868|9.5282942715497|9.5282942715497|9.5282942715497|9.5282942715497|9.5282942715497|9.5282942715497|9.5282942715497|9.5282942715497|9.5282942715497|9.4997709529501|-10.183336805906|-10.183336805906|-10.183336805906|-10.183336805906|-10.183336805906|-10.283707856697|-10.33467478174|-10.440750274592||-10.496945020814|-10.504383428516|-10.505425938436|-10.583806365142|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.645478141465|-10.649408959096|-10.649408959096|-10.649408959096|-10.649408959096|-10.649408959096|-10.649408959096||-10.649408959096|-10.649408959096|-10.649408959096|-10.649408959096|-10.649408959096|-10.649408959096|-10.649408959096|-10.834271582318|-10.834271582318|-10.834271582318|-10.9130798538|-11.153422006796|-11.164913372674|-11.16848319211|-11.16848319211|-11.16848319211|-11.16848319211|||-11.16848319211|-11.16848319211|-11.16848319211|-11.16848319211|-11.16848319211|-11.16848319211|-11.16848319211|-11.16848319211|-11.16848319211|-11.16848319211|-11.16848319211|-11.251092255539|-11.262324929708|-11.546388685549|-11.546388685549|-11.617932438742|-11.617932438742|-11.617932438742|-11.617932438742|-11.822702540171|-11.9030031509|-12.058954441351|-12.058954441351|-12.112727390177|-12.14191943898||-12.321576878916|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208||||||||-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|11.330371983614|11.330371983614|11.330371983614|11.330371983614|11.330371983614|11.330371983614|11.330371983614|11.152674726575|11.152674726575|11.152674726575|11.152674726575||11.130749600827|11.067499312758|11.052776982386|10.894752584121|-11.668543542108|-11.668543542108|-11.668543542108|-11.668543542108|-11.668543542108|11.007490446063|11.007490446063
09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP||-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|-2.1835669808433|2.0904367301381|2.0904367301381|2.0904367301381|2.0904367301381|2.0649297075709|2.0476996718999|2.0378509604305|2.0378509604305|2.0378509604305|2.0378509604305|2.0378509604305|2.0378509604305|2.0378509604305|2.0009454978141|-2.0977215133291|-2.0977215133291|-2.0995318455159|-2.0995318455159|-2.0995318455159|-2.0995318455159|-2.0995318455159|-2.0995318455159|-2.0995318455159|-2.0995318455159|-2.0995318455159|-2.0995318455159|-2.1017020590504|-2.1091134026536|-2.1110659517487|-2.1110659517487|2.0114048343094|2.0114048343094|2.0114048343094|2.0114048343094|2.0114048343094|2.0114048343094|2.0107905158155|2.0107905158155|2.0107905158155|2.0107905158155|2.0107905158155|2.0107905158155|2.0107905158155|2.0086561318628|2.0012376759425|2.0012376759425|2.0012376759425|2.0012376759425|2.0012376759425|2.0012376759425|2.0012376759425|2.0012376759425|1.9980418653373|1.9944909646648|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.0924710983455|-2.1377456579407|-2.1508285109422|-2.1508593586919|-2.1508593586919|-2.1508593586919|-2.1508593586919|-2.1508593586919|-2.1508593586919|-2.1508593586919|-2.1508593586919|-2.1508593586919|-2.1508593586919|-2.1508593586919|-2.1508593586919|-2.1508593586919|-2.1637326244775|-2.1669251526135|-2.1716582247608|-2.1716582247608|-2.1716582247608|-2.1716582247608|-2.1716582247608|-2.2001757962829|-2.2058750137672|-2.2058750137672|-2.2058750137672|-2.2058750137672|-2.2058750137672|-2.2058750137672|-2.2058750137672|-2.2058750137672|-2.2058750137672|-2.2058750137672|||-2.2058750137672|-2.2058750137672|-2.2156903066504|-2.2156903066504|-2.2156903066504|-2.2156903066504|-2.2156903066504|-2.2156903066504|-2.2156903066504|-2.2156903066504|-2.2156903066504|-2.2156903066504|-2.2156903066504|-2.2202112584498|-2.2380126349558|-2.2511250699482|-2.2601390111139|-2.264043343033|-2.2661592695068|-2.2735102941539|-2.2778544416192|-2.2778544416192|-2.2778544416192|-2.2778544416192|-2.2859658045515|-2.2859658045515|-2.2859658045515|-2.2859658045515|-2.2859658045515|-2.28829533998|-2.2964392629357|-2.2993769609368|-2.3004188497238|-2.3161961070026|-2.3161961070026|-2.3279956702087|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129||||||-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4081686884996|-2.4146318867071|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2213339178617||-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921
09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||0.53236997997811|0.5104641012629|0.5104641012629|0.5104641012629|0.5104641012629|0.50523785995997|0.48887540286953|0.47736156854558|0.46017952565272|0.4559772395858|0.44747357173587|0.44747357173587|0.44747357173587|0.44374841400678|0.42749825891184|0.42351265807733|0.42351265807733|0.42351265807733|0.42351265807733|0.42351265807733|0.42351265807733|0.42351265807733|0.42351265807733|0.41712518488681|0.40869464482771|0.40588294031341|0.39853660830876|0.39437399880776|0.37885999598646|-0.42374288707394|-0.42374288707394|-0.42374288707394|-0.42374288707394|-0.4261587589915|-0.43077624027319|-0.43077624027319|-0.4349736094959|-0.44119289688352|-0.46210321146121|-0.46210906268769|-0.46210906268769|-0.46210906268769|-0.46210906268769|-0.46210906268769|-0.46210906268769|-0.46210906268769|-0.46210906268769|-0.46210906268769|-0.46210906268769|-0.46210906268769|-0.46210906268769|-0.46210906268769|-0.46210906268769|-0.46210906268769|-0.46210906268769|-0.46210906268769|-0.46210906268769|-0.46878784797383|-0.4700976135752|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.47775401844327|-0.48751112118111|-0.48751112118111|-0.48879013011573|-0.49124297799067|-0.49124297799067|-0.49124297799067|-0.49460330275911|-0.49637447240199|-0.49637447240199|-0.50519384711147|-0.50865982438857|-0.50884425271147|-0.50993958752858|-0.50993958752858|-0.50993958752858|-0.50993958752858|-0.51251253039412|-0.51251253039412|-0.51251253039412|-0.51251253039412|-0.51251253039412|-0.51251253039412|-0.51251253039412|-0.51251253039412|-0.51251253039412||-0.51251253039412|-0.51251253039412|-0.51251253039412|-0.51979170906072|-0.52143522785245|-0.52326135487621|0.51092609983769|0.51092609983769|0.51092609983769|0.51092609983769|0.51092609983769|0.51092609983769|0.51092609983769|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|||0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50875872754051|0.50210954847396|0.50210954847396|0.4870661795411|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.46658567197908||0.45498406730083|0.45402972519138|0.45402972519138|||0.43758860197043|0.43655381871565|0.43655381871565|-0.4664024233192|-0.4664024233192|-0.4664024233192
09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP||-52.9226350552|-53.030164689948|-53.030164689948|-53.352962038175|-53.421558217815|-53.421558217815|-54.126176017977|-54.343521450115|-54.343521450115||-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.343521450115|-54.826133673007|-54.975149517384|-54.98836854108|-54.98836854108|-54.98836854108|-55.286317697374|-55.286317697374|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926||-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926||-55.322682983926|-55.322682983926|-55.322682983926|-55.322682983926|-55.846316478044|-56.147017952899|-56.852798140821|-57.185329716269|-57.756126435507|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682|52.780000440682|-56.929034341544|-56.929034341544|-56.929034341544|-56.929034341544|-56.929034341544|-56.929034341544|-56.929034341544|-56.929034341544|-56.929034341544|-56.929034341544|-58.047815867232|-58.602574635399|-58.906377094352|-58.906377094352|-58.906377094352|-58.906377094352|-58.906377094352|-58.906377094352|-58.906377094352|-58.906377094352|-58.906377094352|-58.906377094352|-58.906377094352|-58.906377094352|-58.906377094352|-58.906377094352|-59.083751326759|-59.252339690419|-59.252339690419|-59.252339690419|-59.917601419259|-60.090864188349|-60.090864188349|-60.717626579244|-61.299587470116|-61.76115786464|-61.76115786464|-61.76115786464|-61.76115786464|-61.76115786464|-61.76115786464|-62.498510857765|-63.229464622362|-63.229464622362|-63.229464622362|-63.229464622362|-63.327996912595|-63.327996912595|-63.327996912595|-63.327996912595|-63.327996912595|-63.327996912595|-63.45388557366|-63.45388557366|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625||-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-63.850062845625|-65.226180498774|-66.943533624736|62.566121364207|62.566121364207|62.566121364207|61.629577292966|61.608419672171|61.388544184091|61.388544184091|60.586716658675|||60.301349011619|60.276085009025|60.276085009025|60.276085009025|60.276085009025|60.276085009025|60.276085009025||60.276085009025|59.495092513215|59.133989468825|-62.769956396851|-62.769956396851|-62.769956396851|-62.769956396851|-62.769956396851|-62.769956396851|-62.769956396851|-62.769956396851|-62.769956396851|-62.769956396851|-63.336797029925|-63.336797029925|-64.368845389475|-64.368845389475|-64.368845389475|-64.735940745793|-65.230487827153|-66.217767589665|-66.217767589665|-66.217767589665|-66.24085412354|-66.448725862974|-67.215250619776|63.182406281225|63.182406281225|63.182406281225||63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225|63.182406281225||63.182406281225|63.139892629774|62.88078839335|62.88078839335||62.88078839335|62.88078839335|62.88078839335|62.88078839335|62.07198415369|61.648377048751
09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP||380.97590271261|377.61843589665|377.61843589665|377.61843589665|377.61843589665|377.61843589665|374.71492877405|373.51658752672|356.76843058525|351.14003775956|351.14003775956|348.04448639952|339.2994293328|330.18508824801|330.18508824801|330.18508824801|325.58900960595|325.58900960595|325.58900960595|325.58900960595|325.58900960595||325.58900960595|325.58900960595|325.58900960595|325.58900960595|325.58900960595|325.29334400661|319.96482667401|316.02568461212|316.02568461212|316.02568461212|316.02568461212|311.27853845791|-339.88413820555|-339.88413820555||-339.88413820555|-339.88413820555|-339.88413820555|-339.88413820555|||-342.98237578394|-345.25819531549|-347.07623885915|-347.07623885915|-347.07623885915|-347.07623885915|-350.64026539906|-352.14809541085|-352.14809541085|-352.14809541085||-352.14809541085|324.8349142194|324.8349142194|324.8349142194|324.8349142194|324.8349142194|324.8349142194|324.8349142194|324.8349142194|324.8349142194|321.62212691045|319.85791878939|318.99743060418|318.99743060418|317.4968279064|317.4968279064|-343.08371560312|-343.08371560312|-343.08371560312|-343.08371560312|-343.08371560312|-343.08371560312|-343.08371560312|-343.08371560312|-343.08371560312|-343.08371560312|-343.08371560312|-343.08371560312|-343.08371560312|-343.08371560312|-353.14857289236|-353.93278143033|-353.93278143033|-353.93278143033|-353.93278143033|-353.93278143033|-353.93278143033|||-353.93278143033|-353.93278143033|-356.84197936704|-357.29664374115|-364.4962708235|-369.11576644877|-369.11576644877|-380.79529605419|355.48367279007|355.48367279007|355.48367279007|355.48367279007|355.48367279007|351.45408087786|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594|-381.35901204594||-381.35901204594|-383.53779116216|-383.77054680041|-383.77054680041|-383.77054680041|-383.77054680041|-383.77054680041|-383.77054680041|-386.35616311157|-387.96166246407|-387.96166246407|-387.96166246407|-387.96166246407|-387.96166246407|-387.96166246407|-397.67962496007|-403.7671086116|-403.7671086116|-403.7671086116|-403.7671086116|370.34113192647|370.34113192647|370.34113192647|370.34113192647|370.34113192647|370.34113192647|370.34113192647||370.34113192647|370.34113192647|370.34113192647|370.34113192647|370.34113192647|370.34113192647|370.34113192647|370.34113192647|370.34113192647|370.34113192647|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|||-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|-424.34357919213|357.99170085438|357.99170085438|334.99077872708|329.65642080787|324.81268978652|311.95854420725|295.48171578583|286.72968420648|285.19964911831|280.74961013146|276.58290014606||276.019012526|276.019012526|273.52112502889|270.40310594947|270.40310594947|270.40310594947|270.40310594947|270.40310594947|270.40310594947||||||||264.4410632686|264.4410632686|264.4410632686|264.4410632686|264.4410632686|262.47514468471|262.47514468471|262.47514468471|262.47514468471|262.47514468471|262.47514468471|262.47514468471|262.47514468471|262.47514468471|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884||261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884
09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP||-12.374408917602|-12.4207516484|-12.4207516484|-12.485232505111|-12.485232505111|-12.485232505111|-12.485232505111|-12.485232505111|-12.536205734182|11.54383475228|11.54383475228|11.54383475228|11.54383475228|11.522018331606|11.522018331606|11.434991888973|11.434991888973|11.434991888973|11.434991888973|11.434991888973|11.434991888973|11.434991888973|11.434991888973|11.434991888973||11.434991888973|11.434991888973|11.434991888973|11.434991888973|11.434991888973|-12.193166712115|-12.193166712115|-12.193166712115|-12.193166712115|-12.193166712115|-12.199327956136|-12.199327956136|-12.199327956136|-12.199327956136|-12.316475297009|11.588109065706|11.588109065706|11.588109065706|11.588109065706|11.588109065706|11.588109065706|11.588109065706|11.434565386965|11.28173937819|10.978599177704|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.943584510814|10.887987642768|10.887987642768|10.887987642768|10.887987642768|10.887987642768|10.857763534655|10.808070931026|10.781189796206|10.744654784463|10.684368179947|10.684368179947|10.684368179947||10.684368179947|10.493742411567|-11.521521223358|-11.521521223358|-11.521521223358|-11.521521223358|-11.521521223358|-11.521521223358|11.094128907033|11.094128907033|11.094128907033|11.094128907033|11.094128907033|11.094128907033|11.094128907033|11.094128907033|11.094128907033|11.094128907033|11.094128907033|11.094128907033|11.094128907033|11.094128907033|11.094128907033|11.094128907033|11.009587513416|10.983430848087|10.779923105202|10.613238322835|10.613238322835|10.574708925464|-11.380801566519|-11.380801566519|-11.380801566519|-11.380801566519|-11.380801566519|-11.380801566519|-11.380801566519||-11.380801566519|-11.380801566519|-11.380801566519|-11.380801566519|-11.380801566519|-11.605335112057|-11.841442340011|-11.841442340011|-11.841442340011|-11.841442340011|-11.940491616058|-11.959795874397|-11.959795874397|-11.959795874397|-12.008168915554|-12.008168915554|-12.008168915554|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527||||-12.016478981527||-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.016478981527|-12.034976126918|-12.061707750829|-12.061707750829|-12.061707750829|-12.061707750829|-12.061707750829|-12.061707750829|-12.061707750829|-12.061707750829|-12.061707750829|-12.061707750829|-12.061707750829|||-12.061707750829|-12.061707750829|-12.061707750829||-12.061707750829|-12.061707750829|-12.061707750829|-12.061707750829||-12.061707750829|-12.061707750829|-12.061707750829|-12.071342538763|-12.288158018246|-12.447774071629|-12.447774071629|-12.447774071629|-12.447774071629|-12.561248808923|-12.561248808923|-12.561248808923|-12.561248808923|-12.656942983273|-12.673825471272|-12.741545658029|-12.741545658029|-12.741545658029|-12.741545658029|-12.741545658029|-12.741545658029|-12.741545658029|-12.741545658029|11.78055896988|11.78055896988|11.78055896988|11.78055896988|11.78055896988|11.78055896988|11.776739606035|11.776739606035|11.730881311072|11.730881311072|11.730881311072|11.730881311072|11.730881311072|11.730881311072|11.730881311072|11.598757533644|11.580888686842|11.580888686842|11.580888686842|11.580888686842|11.580888686842|11.580888686842|11.580888686842|11.580888686842|11.523209662644|11.408010742628|11.281678011642|10.884642391985|10.875484502837|10.875484502837|10.760538459403||10.687158368836|10.687158368836|10.687158368836|||10.687158368836|10.687158368836|10.687158368836|10.494620136431|10.490689546986|10.489369819099
09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP||-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614|-126.81619529614||-126.81619529614|-128.07355032905|-129.9983892545|-130.35932139389|-131.51035710432|-133.78928567146|-135.76587296829|-137.90652552033|-138.29813040073|-138.29813040073|-138.29813040073|-138.29813040073|-138.29813040073|-139.74792266748||-140.1921362972|-141.18570699688|-143.48411888543|-144.45457653936|||-145.59830356284|-145.59830356284|-145.59830356284|-145.59830356284|-145.59830356284|-145.59830356284|-145.59830356284|-147.51299887645|-147.51299887645|-147.51299887645||-147.51299887645|-148.13820147661|-148.13820147661|-148.13820147661|-151.90355719623|-153.61506355137|-155.04451505707|-158.53643834207|-158.53643834207|-160.50386883412|-160.50386883412|-160.50386883412|-160.50386883412|-161.1313195483|-161.1313195483|-161.56257727589|-162.68064141765|-164.70071268628|-166.41745854031|-169.14462117364|-169.14462117364|-169.14462117364|-169.14462117364|-169.14462117364|-169.14462117364|-169.14462117364|-169.14462117364|-169.14462117364|-170.33903848597|-170.33903848597|147.29866312936|147.29866312936|147.29866312936|147.29866312936|147.29866312936|147.29866312936|147.29866312936|||147.29866312936|147.29866312936|147.29866312936|147.29866312936|143.52629236596|139.19588040662|138.2732004518|-156.11774050938|-156.11774050938|-156.11774050938|-156.11774050938|-158.15461791281|-158.15461791281|-159.14150359606|-159.14150359606|-159.47188421957|-159.47188421957|-159.47188421957|-159.96876024396|-166.54862249329|-173.77624721477|-180.08471912752|151.43190816731|151.43190816731|148.52985388961|148.52985388961|-169.22056433384|-169.22056433384|-169.22056433384|-169.22056433384|-169.22056433384||-169.22056433384|-169.22056433384|-169.22056433384|-169.22056433384|-171.28042101004|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|146.74920711699|144.33245235221||141.12906165556|141.12906165556|141.12906165556|141.12906165556|138.36562406173|136.85262229844|136.85262229844|132.05846922048|127.37052135609|125.71451967092|125.71451967092|125.71451967092|125.71451967092|125.32039465546|125.32039465546|121.82821628385|119.7813514265|||118.09426102037|118.09426102037|117.91029002263|117.58369138596|117.58369138596|115.00965709551|111.94710752533|111.94710752533|110.77112040164|110.77112040164|102.72958902831|102.72958902831|102.72958902831|100.94954336479|100.94393707199|100.04881896887|98.035416966903|98.035416966903|98.035416966903|98.011574407671|97.596193786301|96.690215318112|96.331130530987|96.331130530987|96.212368782531||94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026||||||||94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026||94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026
09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP||-346.43359857837|-346.43359857837|-346.43359857837|-346.43359857837|-346.43359857837|-346.43359857837|-346.43359857837|-346.50955397597|-352.98283775107|-355.23994122415|-355.23994122415|-355.23994122415|-355.23994122415|-355.23994122415|-355.23994122415|-355.23994122415|-355.23994122415|-355.23994122415|-355.23994122415|-355.23994122415|-355.23994122415||-366.77461879524|-366.77461879524|-372.66624310583|-374.57360345092|-375.05074500114|-375.05074500114|-381.43577710125|-381.43577710125|-381.43577710125|-381.43577710125|-381.43577710125|-381.43577710125|-381.43577710125|-381.43577710125||-381.43577710125|-381.43577710125|-381.43577710125|-381.43577710125|||-381.43577710125|-381.43577710125|-381.43577710125|-390.51197455694|-396.79608211332|-396.79608211332|-396.79608211332|-396.79608211332|-396.79608211332|-396.79608211332||-396.79608211332|-403.44009123702|-403.51676804113|-412.89833488599|-412.89833488599|-412.89833488599|-412.89833488599|-412.89833488599|-412.89833488599|-412.89833488599|-416.02572208147|-416.02572208147|-417.44241974394|-417.44241974394|-417.44241974394|-417.44241974394|-417.44241974394|-417.44241974394|-417.44241974394|-417.44241974394|-417.44241974394|-417.44241974394|-417.44241974394|-417.44241974394|-417.44241974394|-420.46379971549|-421.9531698148|-421.9531698148|-421.9531698148|-421.9531698148|-444.22574423866|418.69250042449|418.69250042449|418.69250042449|418.69250042449|418.69250042449|418.69250042449|||418.69250042449|418.69250042449|418.69250042449|415.44821731754|415.44821731754|415.44821731754|408.83135257504|399.36816952783|398.26178201829|398.26178201829|398.26178201829|398.26178201829|398.26178201829|398.26178201829|398.26178201829|397.45753557588|393.03615063987|384.90127848874|374.02145243939|374.02145243939|374.02145243939|374.02145243939|374.02145243939|374.02145243939|374.02145243939|374.02145243939|374.02145243939|374.02145243939|374.02145243939|374.02145243939|374.02145243939||370.44050271044|370.43389190049|368.4265465561|366.41838506233|-389.97635735308|-389.97635735308|-389.97635735308|-389.97635735308|-389.97635735308|-389.97635735308|-389.97635735308|-389.97635735308|-389.97635735308|-393.50150817009|-397.16834241122|-400.9092693458|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311||-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|||-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|-401.53184637311|380.53734801078|380.53734801078|380.53734801078|380.53734801078|380.53734801078|376.90260890087|372.08245391066|372.08245391066|372.08245391066|365.11939323406|351.45565069069|351.45565069069|351.45565069069|351.45565069069|351.45565069069|351.45565069069|351.45565069069|351.45565069069|351.45565069069|351.45565069069||351.45565069069|351.45565069069|351.45565069069|351.45565069069|350.0625317169|350.0625317169|-370.77146946472|-370.77146946472|-370.77146946472||||||||-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-378.32941051636|354.62186486096|354.62186486096|354.62186486096|349.57984984551|345.61649982835|340.85166647594|337.55740719549|-363.1362520977|-363.1362520977|-363.1362520977|-363.1362520977|-363.1362520977||-363.1362520977|-363.1362520977|-363.1362520977|-363.1362520977|-363.1362520977|-367.79028010855|-373.60031123172|-375.03360435061|-375.03360435061|-375.03360435061|-375.03360435061
09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP||-250.06915693636|-250.06915693636|-256.27128548485|-259.99587276094|-260.13494205891|-260.13494205891|-260.13494205891|-261.48326895434|-261.57193698067|-261.57193698067|-265.53325553169|-265.53325553169|-266.20361725743|-268.05957473048|-270.26681274211|-270.26681274211|-270.26681274211|-270.26681274211|-270.26681274211|-270.26681274211|-271.82423638012||-281.13804042236|-286.0620062107|259.91454906542|259.91454906542|259.91454906542|259.91454906542|257.65505451714|255.13210496178|255.13210496178|255.13210496178|254.79227496933|254.79227496933|254.79227496933|254.79227496933||254.79227496933|254.79227496933|254.79227496933|250.26919441037|||249.63373633649|249.63373633649|249.63373633649|249.63373633649|249.5652625961|246.46140288456|243.59600320506|-263.37410067876|-263.37410067876|-263.37410067876||-263.37410067876|-263.37410067876|-263.37410067876|-263.37410067876|-269.33233408751|246.54546631233|246.54546631233|246.54546631233|246.54546631233|246.54546631233|246.54546631233|246.21718479148|242.38020532386|241.81133924874|240.56955462807|240.56955462807|240.42537608404|240.42537608404|239.11152898227|239.01280998029|232.34756664477|-264.04543931394|-264.04543931394|-264.04543931394|-264.04543931394|-264.04543931394|-264.04543931394|-264.04543931394|-264.04543931394|-264.04543931394|-274.88382145994|-276.50536726099|-276.50536726099|-276.50536726099|-276.50536726099|-276.88934229752|-276.88934229752|||-278.99301518213|-278.99301518213|-284.81929445397|-284.81929445397|-284.81929445397|-284.81929445397|-284.81929445397|-286.49366050441|-289.33476605483|-289.33476605483|-290.62196228315|-296.4410692035|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|258.64260626582|251.9917847398|-279.46298563067|-279.46298563067|-279.46298563067|-279.46298563067||-279.46298563067|-279.46298563067|-279.46298563067|-279.46298563067|-280.09961308691|-280.09961308691|-280.09961308691|-280.09961308691|-280.09961308691|-280.09961308691|-280.09961308691|-282.86068120768|-288.81818376344|-288.81818376344|-288.81818376344|-288.81818376344|-288.81818376344|-288.81818376344|-288.81818376344|-289.65909307049|244.78144631842|244.78144631842|244.78144631842|244.78144631842|242.06271813158|232.18079792397|-257.39520060315||-257.39520060315|-257.39520060315|-257.39520060315|-257.39520060315|-257.39520060315|-257.39520060315|-257.39520060315|-266.77244511461|-274.35827234957|245.65660901673|245.65660901673|245.65660901673|245.65660901673|245.65660901673|245.65660901673|245.65660901673|245.65660901673|||245.65660901673|245.65660901673|243.0700106946|243.0700106946|243.0700106946|243.0700106946|235.82778966067|235.0621229086|235.0621229086|235.0621229086|235.0621229086|235.0621229086|235.0621229086|230.70930179638|-254.56876321435|-254.56876321435|-254.56876321435|-254.56876321435|-254.56876321435|-255.3264035715|234.6204493589|234.6204493589|234.6204493589|234.6204493589|234.6204493589||234.6204493589|234.6204493589|234.6204493589|234.6204493589|234.6204493589|229.55049928767|-248.00240152583|-248.00240152583|-248.00240152583||||||||-249.22071539894|-249.22071539894|-249.22071539894|-252.74686611652|-252.74686611652|-252.74686611652|-253.35762901835|-254.07930799158|-254.07930799158|-254.07930799158|-254.07930799158|-254.07930799158|-254.07930799158|-258.00478665731|-258.07961132691|-258.07961132691|-258.07961132691|-258.70322386038|-258.70322386038|-261.92024873375|-266.07805414861|-266.50339349846|-269.50377055384|-271.97641172649|-278.1126796961||-280.30333882805|-280.30333882805|-280.30333882805|-280.30333882805|-280.30333882805|-280.30333882805|-280.30333882805|-282.19815425338|-284.23537562146|-284.23537562146|-289.15041735718
09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP||-33.666259597685|-33.666259597685|-33.960517893575|-33.960517893575|-33.960517893575|-33.960517893575|-33.960517893575|-34.29501926716|-34.387984255899|-34.387984255899|-34.393810341815|-34.393810341815|-34.723677500597|-35.148529962822|-35.798367133984|-36.734294696261|-36.782550383066|-36.933388763506|-37.355195996637|-37.355195996637|-37.355195996637||-37.375219130378|-37.394689321364|-37.844368581229|-37.844368581229|-38.060409789012|-38.278101465729|-38.278101465729|-38.278101465729|-38.389559345805|-38.42538021298|-38.42538021298|-38.461892001077|-38.461892001077|-38.519375260036||-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|||-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036||-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|-38.519375260036|-38.663195962554|-39.278551281432|36.106309926751|36.106309926751|36.106309926751|35.716603107395|35.716603107395|35.716603107395|35.716603107395|35.716603107395|35.716603107395|35.716603107395|35.716603107395|35.716603107395|35.716603107395|35.716603107395|35.716603107395|35.716603107395|35.716603107395|-39.67843541773|-39.67843541773|-39.67843541773|-39.67843541773|-39.67843541773|-40.898262126267|-42.28098646579|-42.28098646579|-42.28098646579|-42.362206633199|-42.779267278852|-42.779267278852|||-43.265850455167|-43.381499403718|-44.473888946907|-44.804321264046|-44.850010633519|-44.850010633519|-44.850010633519|-44.850010633519|-44.850010633519|-44.850010633519|-44.850010633519|-44.850010633519|-44.850010633519|-44.850010633519|-44.850010633519|-44.850010633519|-45.184584311559|-45.184584311559|-45.44398104252|-46.139275378915|-46.139275378915|-46.139275378915|-46.139275378915|-46.139275378915|-46.139275378915|-46.139275378915|-46.139275378915|-46.139275378915|-46.139275378915|-46.139275378915|-46.220403341271||-46.220403341271|-46.331004729776|-46.462227731842|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.506688694634|-46.537989939228|-47.694986914015|-48.509243786601|-48.509243786601|-48.557493859162|-48.772217518346|-49.032695971926|-49.032695971926||-49.032695971926|-49.032695971926|-49.032695971926|-49.032695971926|-49.032695971926|-49.032695971926|-49.032695971926|-49.586327670901|-50.712588759362|-51.092391698079|-51.092391698079|47.369870022859|47.369870022859|47.369870022859|47.369870022859|47.369870022859|47.369870022859|||47.369870022859|47.369870022859|47.369870022859|47.369870022859|47.369870022859|47.369870022859|47.369870022859|47.369870022859|47.369870022859|47.369870022859|47.369870022859|45.947078947586|44.960642130687|44.91315686631|44.91315686631|44.91315686631|44.39517590655|43.830750541037|43.628610271156|43.23179016504|43.029765875177|42.72196322794|42.499403120359|41.84656092997|41.616150219321||41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321||||||||41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.029055205848|-43.610910052864|-43.610910052864|-43.610910052864|-43.610910052864|-43.610910052864|-43.610910052864|-43.610910052864|-43.610910052864|-43.610910052864|-44.276010957921|41.463584109538|41.463584109538|41.463584109538||41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538
09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP||-1080.5479129942|-1080.5479129942|-1080.5479129942|-1080.5479129942|-1080.5479129942|981.87909744239|981.87909744239||981.87909744239|981.87909744239||981.87909744239|981.87909744239|981.87909744239|981.87909744239|981.87909744239|981.87909744239|958.96003773981|935.41030833522|935.41030833522|920.18645506213|913.77936670858|891.90209921287|884.63010955835|-994.07049573071|-994.07049573071|-994.07049573071|-1003.7200047507|-1028.1370329124|-1028.1370329124|-1028.1370329124|-1046.3280554808|-1046.3280554808|-1046.3280554808|-1046.3280554808|-1046.3280554808|-1046.3280554808|-1046.3280554808|-1046.3280554808|-1046.3280554808|-1046.3280554808|929.95691980682||929.95691980682|929.95691980682|929.95691980682|929.95691980682|929.95691980682|929.95691980682|924.86603285828|908.54279801093|872.68365835308|868.44573014708|863.10081263087|844.66481961698|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658||842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|842.72387300658|837.36836791538|837.36836791538|827.74258141072|827.74258141072|827.74258141072|827.74258141072||827.74258141072|827.74258141072|827.74258141072|827.74258141072|827.74258141072|827.74258141072|822.94179645679|821.97937219491|821.97937219491|821.97937219491|821.97937219491|821.97937219491|821.97937219491|821.97937219491|821.97937219491|821.97937219491|821.97937219491|821.97937219491|805.25626770282|805.25626770282|805.25626770282||803.17641466221|788.68212062077|732.07458592738|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078||-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078||-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-852.55793157078|-861.19213533906|-861.24680890538|-896.43535136622||786.08380953446|786.08380953446|786.08380953446||765.74867997319|747.75407054855|-822.85857692611|-822.85857692611|-822.85857692611|-822.85857692611|-822.85857692611|-822.85857692611||-822.85857692611|-822.85857692611|-822.85857692611||-822.85857692611|-822.85857692611|-822.85857692611|-822.85857692611|-825.17622032046|-832.75410927533|-844.29902658197|-866.99889129767|-869.79308997975|-869.79308997975||-869.79308997975|-869.79308997975|-869.79308997975|-869.79308997975|-869.79308997975|783.29314976987|783.29314976987|783.29314976987|783.29314976987|783.29314976987|783.29314976987|783.29314976987|783.29314976987|783.29314976987|783.29314976987|783.29314976987|783.29314976987|783.29314976987|774.70353975623|763.52059566014|742.66453310111|712.48005237688|702.29728720044|691.41986887628|691.41986887628|691.41986887628|691.41986887628|691.41986887628|691.41986887628||691.41986887628|691.41986887628|691.41986887628||674.67855143051|674.67855143051|674.67855143051|674.67855143051|674.67855143051|674.67855143051|670.9956249076|657.61732099651|649.49034737852|649.49034737852|649.49034737852|647.83926401432|643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.21466688963||643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.21466688963
09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP||-1257.4476381928|-1257.4476381928|-1257.4476381928|-1261.8723961148|-1267.9103723556|-1267.9103723556|-1289.9031467471||-1294.5701806847|-1299.141821312||-1320.0381537798|-1335.222975771|-1367.2755286344|-1406.258969533|-1436.301578561|-1461.7989883859|-1465.8390291937|-1465.8390291937|-1465.8390291937|-1465.8390291937|-1465.8390291937|-1465.8390291937|-1465.8390291937|-1485.9377613871|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1318.4505341375|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206||1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206||1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1317.1598763206|1316.4609858965|1301.9145548422|1301.9145548422|1301.9145548422|1301.9145548422|1301.9145548422|1301.9145548422|1301.9145548422||1290.8481795872|1290.8481795872|1290.8481795872|1290.8481795872|1290.8481795872|1290.8481795872|1290.8481795872|1290.8481795872|1289.006284882|1280.8431309345|1245.6145668695|1242.9387684344|1242.9387684344|1242.9387684344|1242.9387684344|1232.0736410881|1203.5040714239|1194.1533666781|1194.1533666781|1194.1533666781|1194.1533666781||1182.0676852521|1178.1974185635|1158.1276249013|1146.0140181738|1145.4350771592|1125.2167089964|1120.9040651346|1120.9040651346|1120.9040651346|1120.9040651346|1083.9587003173|1083.9587003173|1083.9587003173|1083.9587003173|1083.9587003173|1083.9587003173|1083.9587003173|1083.9587003173|1083.9587003173||1083.9587003173|1078.929100613|1072.0629058461|1061.7228182831|1061.7228182831|1061.7228182831|1061.7228182831|1054.9790717859|1054.9790717859|1054.9790717859|1038.7739808581|1033.7870138026||1033.7870138026|1033.7870138026|1033.7870138026|1033.7870138026|1033.7870138026|1033.7870138026|1033.7870138026|1033.7870138026|1033.7870138026||1033.7870138026|1033.7870138026|1033.7870138026||1033.7870138026|1024.8911427233|-1133.2068781569|-1133.2068781569|-1133.2068781569|-1133.2068781569|-1133.2068781569|-1133.2068781569||-1133.2068781569|-1133.2068781569|-1133.2068781569||-1133.2068781569|-1133.2068781569|-1138.8353774497|-1149.4069739719|-1149.4069739719|-1149.4069739719|-1149.4069739719|-1149.4069739719|-1149.4069739719|-1149.4069739719||-1149.4069739719|-1149.4069739719|-1166.5855076468|-1188.6829159403|-1188.6829159403|-1188.6829159403|-1204.6837968456|-1214.2448163458|-1214.2448163458|-1215.2711597955|-1215.2711597955|-1215.2711597955|-1215.2711597955|-1215.2711597955|-1215.2711597955|-1215.2711597955|-1215.2711597955|-1215.2711597955|-1244.792974317|-1291.4671828349|-1298.4421766518|-1298.4421766518|-1298.4421766518|-1298.4421766518|1198.2730291142|1198.2730291142|1198.2730291142|1198.2730291142|1198.2730291142||1198.2730291142|1198.2730291142|1198.2730291142||1198.2730291142|1193.8321149316|1193.8321149316|1193.8321149316|1193.8321149316|1193.8321149316|1193.8321149316|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394||1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394
09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP||43.124193808363|43.124193808363|43.124193808363|42.857435487957|42.086039727762|41.00948926457|40.429718785601|40.429718785601|40.429718785601|-43.780723134655|-43.780723134655|-43.780723134655|-43.780723134655|-43.780723134655|-43.780723134655|-43.780723134655|-43.780723134655|-43.780723134655|-43.927979048903|-43.927979048903|-43.927979048903||-43.980681312121|-43.980681312121|-43.980681312121|-43.980681312121|-43.980681312121|-45.067422323797|-45.708247111212|-46.2119432268|-46.810826039916|-46.810826039916|-46.810826039916|-47.217583471543|-47.500093890568|-48.336213908086||-48.447908550457|-48.447908550457|-48.447908550457|-48.447908550457|||-49.561566624327|-50.154517793306|-50.52647786943|-50.52647786943|-50.52647786943|-50.52647786943|-50.52647786943|-52.456186992238|-52.691038684601|-52.691038684601||-52.691038684601|-52.691038684601|-52.691038684601|-52.939537238804|-54.415251696217|-54.415251696217|-55.754319257325|-56.060355154217|-59.162574465708|-59.162574465708|-59.162574465708|-59.162574465708|-59.162574465708|-59.605029568795|-59.605029568795|-60.200032006507|-60.922258336019|-61.685845011552|-62.598813537305|-62.598813537305|-62.598813537305|-62.598813537305|-62.598813537305|-62.598813537305|-62.598813537305|-62.598813537305|-62.598813537305|-62.598813537305|-63.565347993314|-63.992052859664|-65.996726798349|58.236266015486|58.236266015486|58.236266015486|58.236266015486|58.236266015486|58.236266015486|||58.236266015486|58.236266015486|58.236266015486|58.236266015486|58.236266015486|55.806961349333|55.624401626416|53.838222249159|53.786912423382|51.496863689946|51.496863689946|51.496863689946|50.746514575268|49.835014626478|48.666683087851|48.382115314306|48.382115314306|48.382115314306|48.382115314306|48.382115314306|48.382115314306|48.382115314306|47.763776738078|47.763776738078|47.763776738078|47.763776738078|47.763776738078|46.293083145255|45.211832296253|45.211832296253|44.641767433397||44.641767433397|43.963077469128|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.827516839642|43.713909040711|42.943231038276|41.775813451546||40.62322610192|40.62322610192|40.048027815339|39.867778784339|39.867778784339|39.867778784339|39.867778784339|39.867778784339|39.867778784339|39.867778784339|39.867778784339|39.867778784339|39.867778784339|39.867778784339|39.867778784339|39.328086012275|39.189539505013|||38.959357887812|38.959357887812|38.959357887812|38.959357887812|38.959357887812|38.74095075032|-39.700731549882|-39.700731549882|-39.700731549882|-39.700731549882|-39.700731549882|-39.79803348716|-40.020036868871|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966||-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966||||||||-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.269688604505|-40.369058112342|-40.369058112342|-40.375630185381|-40.375630185381|-40.375630185381|-40.548616194156|-40.548616194156|-40.617905695601|-40.681007260927|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623||-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623
09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP||-3712.1236570083|-3712.1236570083|-3712.1236570083|-3712.1236570083|-3712.1236570083|-3712.1236570083|-3712.1236570083||-3773.6151663156|-3777.6607112114||-3777.6607112114|-3820.5257902349|-3892.9231328131|-3946.458903538|-3971.610017603|-4053.7305045849|-4071.8755009711|-4137.2172450026|-4166.9329523466|-4203.2459171957|-4203.2459171957|-4203.2459171957|-4222.8037724701|-4222.990248491|-4247.4546750878|-4247.4546750878|-4287.1885441514|-4350.7292981182|-4350.7292981182|-4350.7292981182|-4350.7292981182|-4350.7292981182|-4350.7292981182|-4350.7292981182|-4399.2410495584|-4429.1343014842|-4471.5063533466|-4471.5063533466|-4532.1624412185|-4549.3804414146|-4581.070164926||-4581.070164926|-4581.070164926|-4581.070164926|-4581.070164926|-4581.070164926|-4581.070164926|-4581.070164926|-4581.070164926|-4581.070164926|-4603.7863486157|-4620.6957692952|-4630.2625601902|-4630.2625601902|-4630.2625601902|-4630.2625601902|-4630.2625601902|-4630.2625601902|-4674.1239517814|-4674.1239517814|-4674.1239517814|-4674.1239517814|-4674.1239517814|-4713.801840955|4326.932874935|4326.932874935|4326.932874935|4326.932874935|4326.932874935|4326.932874935|4326.932874935|4326.932874935|4326.932874935|4326.932874935||4326.932874935|4326.932874935|4326.932874935|4205.5740088921|4205.5740088921|4205.5740088921|4205.5740088921|4205.5740088921|4205.5740088921|4205.5740088921|4205.5740088921|4149.6933432134|4062.5093678934|4019.2136576844|4019.2136576844|4019.2136576844|4019.2136576844|4019.2136576844|4019.2136576844|3958.5518271999||3958.5518271999|3958.5518271999|3958.5518271999|3958.5518271999|3958.5518271999|3958.5518271999|3937.0429489206|3937.0429489206|3923.5008709094|3923.5008709094|3923.5008709094|3923.5008709094|3923.5008709094|3923.5008709094|3923.5008709094|3923.5008709094|3923.5008709094|3885.3852802026|3885.3852802026|3849.8780131591|3716.3449956325||3604.3055968182|-3936.0208743534|-3936.0208743534|-3936.0208743534|-3936.0208743534|-3936.0208743534|-3936.0208743534|-3936.0208743534|-3936.0208743534|-3940.2792646751|-3940.2792646751|-3940.2792646751|-3954.8936952336|-3986.545729079|-4002.1328450881|-4002.1328450881|-4002.1328450881|-4012.9586950632|-4049.252881186||-4049.252881186|-4049.252881186|-4049.252881186|-4049.252881186|-4049.252881186|-4049.252881186|-4049.252881186|-4049.252881186|-4049.252881186|-4049.252881186|-4049.252881186|-4119.2309709575||-4151.7916512154|-4151.7916512154|3788.0871669978|3788.0871669978|3788.0871669978|3788.0871669978|3788.0871669978|3788.0871669978|3788.0871669978||3788.0871669978|3788.0871669978|3788.0871669978||3788.0871669978|3788.0871669978|3738.8274837302|3655.4860496308|3653.6136984856|3653.6136984856|3631.9595971672|3575.1690565313||-3915.8134466727|-3915.8134466727|-3915.8134466727||-3915.8134466727|-3915.8134466727|-3915.8134466727|-3915.8134466727|-3916.4899163334|-3923.8407788091|-3923.8407788091|-3959.7258789068|-3992.7732611768|-4014.4647563423||-4022.9608403803|-4029.8287359478|-4049.7314152618|-4049.7314152618|-4049.7314152618|-4049.7314152618|-4126.0229115133|-4126.0229115133|-4126.0229115133|-4172.4949939124|-4233.2192776327|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3690.5595971759|3624.9213735011|3624.9213735011|3624.9213735011||3529.7570382651|3510.801009739|3510.801009739||3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739||3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739
09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP||0.99627656604197|0.99627656604197|0.99627656604197|0.99627656604197|0.99627656604197|0.99627656604197|0.99627656604197|0.99627656604197|0.98364062734607|0.97331051815959|0.97331051815959|0.97331051815959|0.97331051815959|0.97331051815959|0.97331051815959|0.97331051815959|0.97331051815959|0.93867831086022|-1.0605701213746|-1.0605701213746|-1.0605701213746||-1.0605701213746|-1.0605701213746|-1.0605701213746|-1.0605701213746|-1.0850778791274|-1.0885409953165|-1.0885409953165|-1.0885409953165|-1.0885409953165|-1.0885409953165|-1.0972677736335|-1.0995281352003|-1.0995281352003|-1.1136423695307|-1.1276541689434|-1.1276541689434|-1.1276541689434|-1.136282385433|-1.1411470881703|-1.15099675364|-1.1694408490338|-1.1816009199264|-1.2051554895774|1.0095358254718|1.0095358254718|1.0095358254718|1.0095358254718|1.0095358254718|1.0094842118475|-1.1435381141504|-1.1435381141504|-1.1435381141504||-1.1435381141504|-1.1435381141504|-1.1435381141504|-1.1435381141504|-1.1435381141504|-1.1539312432431|-1.182701370255|1.0374497117808|1.0374497117808|1.0374497117808|1.0374497117808|1.0374497117808|1.0374497117808|1.0374497117808|1.0374497117808|1.0374497117808|1.0374497117808|1.0374497117808|1.0374497117808|1.0374497117808|1.0374497117808|1.0374497117808|1.0127218434336|-1.2345897582576|-1.2345897582576|-1.2345897582576|-1.2345897582576|-1.2345897582576|-1.2345897582576|-1.2345897582576|-1.3095442153133|-1.3207601842616|-1.3207601842616|-1.3207601842616|-1.3309535181046|1.1875044820258|1.1875044820258|1.1875044820258|1.1875044820258|1.1875044820258|1.1875044820258|1.1875044820258|1.1875044820258|1.1875044820258|1.1772272385434|1.1623278867385|1.1623278867385|1.1623278867385|1.1623278867385||1.1553516385958|1.1553516385958|1.1553516385958|1.1553516385958|1.1553516385958|1.1553516385958|1.1553516385958|1.1553516385958|1.1553516385958|1.1553516385958|1.0953907302139|1.0754340877265|1.0424273255313|1.0424273255313||1.0424273255313|1.0424273255313|1.041030354284|1.0152816879062|1.0152816879062|1.0152816879062|0.98778115721409|0.98778115721409|0.98778115721409||0.98778115721409|0.97309022051167|0.97011145007551|0.97011145007551|0.96179053796597|0.95643396524663|0.94437105289295||0.92596784820374|0.91329761335382|0.89199732949478|0.88110816600304|0.87900908591991|0.87667677471644|0.8629336251281|0.8629336251281|0.8629336251281|0.8629336251281|0.84242626179835|0.83658473082804|0.83066275482441|0.83066275482441||0.83066275482441|0.83066275482441|0.83066275482441|0.82490302528568|0.82116554535233|0.82116554535233|0.82116554535233|0.82116554535233|0.82116554535233|0.82116554535233|0.82116554535233|0.82116554535233|0.82116554535233|||0.82116554535233|0.82116554535233|0.82116554535233|0.82116554535233|0.80962840557985|0.78653156360975|0.7825350651144|0.75848853946225||0.75848853946225|0.75848853946225|0.75848853946225|0.75848853946225|0.75848853946225|0.74026508530529|0.72251672767436|0.71778268410066|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925|-0.78247313125925||-0.78330349507152|-0.79009844239762|-0.79009844239762|-0.79009844239762|-0.79009844239762|-0.79009844239762||-0.79455379508393|-0.8133931056488|-0.82227542491466|-0.82227542491466||-0.8359265820784|-0.8359265820784|-0.8359265820784|-0.8359265820784|-0.84880731686427|-0.85061921327725|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714||-0.85330138733714|-0.85330138733714|-0.85394598963888|-0.85716221203442||-0.86212468003824|-0.86902742094016|-0.87679311751113|-0.87679311751113|-0.8803256895673|-0.88230632703963
09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP||-72.604305259977|-72.893671663375|-74.170746970807|-75.450830221877|-75.886531367694|-75.886531367694|-75.886531367694|-76.23398518905|-76.23398518905|-76.404430022339|-77.530028275604|-77.530028275604|-77.530028275604|-77.530028275604|-77.530028275604|-77.530028275604|-77.530028275604|-77.530028275604|-77.530028275604|-77.530028275604|-77.811139985317||-80.612377931006|75.174293816105|75.174293816105|75.174293816105|75.174293816105|75.174293816105|74.317731891481|-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067||-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|||-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|-79.248409318067|-79.698231219293||-80.151530226792|-80.151530226792|-80.151530226792|-80.151530226792|73.586440278126|73.586440278126|73.586440278126|73.586440278126|73.586440278126|73.586440278126|73.586440278126|73.586440278126|70.096042634198|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-75.331455098763|-77.43495121176|-79.377610106778|-79.377610106778|-79.377610106778|-79.377610106778|-80.99889959562|-80.99889959562|||-82.482111339968|-82.885679012318|77.069118144479|77.069118144479|77.069118144479|77.069118144479|76.176431500817|76.176431500817|76.176431500817|-81.309256177479|-81.309256177479|-81.309256177479|-81.309256177479|-81.309256177479|-81.309256177479|-81.309256177479|-81.830534430762|-81.830534430762|-81.830534430762|77.225545526374|77.225545526374|77.225545526374|77.225545526374|76.567271365974|76.439836528309|76.439836528309|76.439836528309|76.439836528309|76.169083100193|76.169083100193|76.169083100193||76.169083100193|76.169083100193|75.570312393895|75.570312393895|75.570312393895|75.570312393895|75.570312393895|75.570312393895|74.783678148843|74.598528648589|74.512305283181|74.512305283181|74.512305283181|74.512305283181|74.512305283181|74.512305283181|74.512305283181|72.328777878069|72.328777878069|72.328777878069|72.328777878069|72.328777878069|72.328777878069|72.328777878069|71.101573464045|71.101573464045|71.035079846524||-74.67139107619|-74.67139107619|-74.67139107619|-74.67139107619|-74.67139107619|-74.67139107619|-75.618209594204|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|||70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|70.231049306907|66.617830443953|-73.306646116661|-73.306646116661|-73.306646116661|-73.306646116661|-73.306646116661|-73.306646116661|-73.306646116661|-73.306646116661|-73.306646116661|-73.306646116661|-73.646272191391|-73.834847998965|68.089770854908||68.089770854908|68.089770854908|68.089770854908|65.038633520292|64.926490469612|64.926490469612|64.926490469612|64.926490469612|64.926490469612||||||||64.926490469612|64.926490469612|64.926490469612|64.926490469612|64.926490469612|64.926490469612|64.926490469612|64.926490469612|64.518326304397|64.020773479037|64.020773479037|-67.876231795561|-67.876231795561|-67.876231795561|-67.876231795561|-67.876231795561|-67.876231795561|-67.876231795561|-68.234701825525|-68.549668101631|-68.810743098085|64.560608759107|64.560608759107|64.560608759107|64.560608759107||64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107
09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP||-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-97248.828184126|-102432.0313157|-103635.59035077|-105717.32261197|-108930.35845774|-110367.06495305|-110835.62772561|-115933.18930361|-115933.18930361|-115933.18930361|-115933.18930361|-115933.18930361|-115933.18930361|-115933.18930361|-115933.18930361|-115933.18930361|-115933.18930361|-115933.18930361|-115933.18930361|-117492.43255957|-118974.92506618|-121677.69451798|-123052.99390887|-127346.38537799|107485.6646025|107485.6646025|107485.6646025||107485.6646025|105311.84955833|100285.38839815||100128.92784383||100128.92784383|100128.92784383|96643.253159806|95353.614622007|91492.905135563|-109725.05844391|-109725.05844391|-109725.05844391||||-109725.05844391|-109725.05844391|-109725.05844391|-109725.05844391|-109725.05844391|-116355.62049323|-121239.57832581|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695|103578.36408695||103578.36408695|-126128.23460491|-126128.23460491|-126128.23460491|-126128.23460491|-126128.23460491|-126128.23460491|-126128.23460491|-126128.23460491|-126128.23460491|-126128.23460491|-126128.23460491|-126128.23460491|-126128.23460491|-127724.36370976|-127724.36370976|-130265.95967751|-136506.6218639|-140268.46873767|-141837.1874863|-144081.71294605|-144081.71294605|-146240.79216228|-151317.54684698|-156186.16316331|129661.76093318|129661.76093318|129661.76093318|129661.76093318|129661.76093318|129661.76093318|129661.76093318|129661.76093318|129661.76093318|129661.76093318|129661.76093318|129661.76093318|129661.76093318|129661.76093318|129661.76093318|129661.76093318|129661.76093318|129661.76093318|129661.76093318|129661.76093318|129661.76093318|115679.7343702|105594.14930022|105138.4559262||105138.4559262|101159.39547356|101154.88385951|100416.53762168|96407.264024086|92324.73780454|90833.042005044|89105.407414326|89105.407414326|89105.407414326|88601.748840613|88601.748840613|88601.748840613|88601.748840613|87074.165378459||85121.294864955|83815.073215038|83815.073215038|83815.073215038|83815.073215038|83815.073215038||83815.073215038|83815.073215038||83815.073215038|83815.073215038|83815.073215038|83815.073215038|83815.073215038|83815.073215038|83815.073215038|83815.073215038|83815.073215038|83815.073215038|83815.073215038|83815.073215038|83815.073215038|83815.073215038||83815.073215038|83815.073215038|83815.073215038|83815.073215038|83815.073215038|83815.073215038|83815.073215038|83815.073215038|83815.073215038|83815.073215038|83815.073215038|83461.192461153|82995.769401281|81178.63266809|80627.037999103|80627.037999103|80627.037999103|80627.037999103|80627.037999103|80268.931110114|75571.034566793|70108.53462398|70108.53462398|70108.53462398|70108.53462398|69194.343147608|69194.343147608|69194.343147608|69194.343147608|69194.343147608|69194.343147608|69194.343147608|69194.343147608|69194.343147608|-76887.21335462|-76887.21335462|-76887.21335462|-76887.21335462|-76887.21335462|-76887.21335462|-77380.237060689|||-77831.875254717|-77831.875254717|-77831.875254717|-78389.102659224|-78389.102659224|-78389.102659224|-78389.102659224|-79487.544062222|-79487.544062222|-79487.544062222|-79487.544062222|-82113.937846913|-82832.153163237|-84024.614625819|-86155.127362021|-86789.030402245|-86798.922669162|-88326.580743513|-89623.978603903|82901.783485973|82901.783485973|82901.783485973|82901.783485973|82901.783485973|82901.783485973|82901.783485973|82901.783485973|82901.783485973|||82901.783485973|82901.783485973|82901.783485973|82901.783485973|82901.783485973|82901.783485973|82901.783485973|82901.783485973|82901.783485973|79724.203873303
09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP||-48.825900605789|-49.250444575009|-49.568271605899|-49.94807748522|-50.475087586659|-51.166008656595|-51.166008656595|-51.166008656595|-51.596246758329||-51.596246758329|-51.895830409645|-52.153702277739|-52.832444847512|-52.928967535292|-52.928967535292|-52.928967535292|-52.928967535292|-52.928967535292|-52.928967535292|-52.928967535292|-52.928967535292|-53.63051760174|-54.921132855694|-55.090146600185|-55.58905237138|-55.734503406284|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046||-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046|-56.361697948046||-56.361697948046|-56.361697948046|-56.361697948046|-57.313555598334|-57.344325024497|-57.344325024497|-58.404807151039|-59.337009284981|-59.603898841019|-59.672359242255|-59.672359242255|-59.672359242255|-59.672359242255|-59.672359242255|-59.777635864066|-59.777635864066|-59.777635864066|-59.777635864066|-59.777635864066|-59.777635864066|-59.777635864066|-59.777635864066|-59.777635864066|-59.777635864066|-59.777635864066|-59.791816609488|-60.662017285146|-60.736133402495|-60.747816696467|-60.747816696467|-60.967019865581|-61.053285264605|-61.053285264605|-61.053285264605|-61.403650760246|-61.880166901033|-62.642406345386|-65.252118297174|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-66.015908282031|-67.003229610378|-67.714175085294|-67.714175085294|-68.763526762048|-69.585583833102|-70.062315785492|-70.851462933316|-71.632053414368|-71.632053414368|-71.632053414368|-71.632053414368|-71.632053414368|-73.081721031426|-73.254215716987|-73.254215716987|-73.254215716987|-74.035795953174|-74.2603267854|-74.871474816352|-75.360106256314|-75.360106256314|-75.360106256314|-76.858524013826|-76.858524013826|-77.554468871563|-78.070892653604|-78.070892653604|-78.589320220042|-79.57924974129|-79.617260938124|-79.617260938124|-79.617260938124|-79.617260938124|-79.617260938124|-79.617260938124||-81.144735342083|-81.86304304977|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-81.921617798735|-83.963704108576|76.424994973875|76.424994973875|76.424994973875|76.424994973875|76.424994973875|75.713021089679|||75.713021089679|75.003356511997|73.505396056624|73.22616720255|73.22616720255|71.826296806951|70.008665509378||67.994626410974|66.080137235337|64.507374214258|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732|63.072771865732||63.072771865732|63.072771865732|63.071412438162|62.798236178036|62.654148630163|61.417388655368|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906||61.005562890906|61.005562890906|61.005562890906|61.005562890906||61.005562890906|60.009516518799|-63.767030032442|-63.767030032442|-63.767030032442|-63.767030032442
09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP||-57.450874993849|-58.212083919896|-58.317515530922|-58.317515530922|-58.317515530922|-58.317515530922|-58.317515530922|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169|-59.030671484169||-59.030671484169|-59.956304107437|-61.04158360123|-61.04158360123|-61.04158360123|-61.04158360123|-61.04158360123|-61.04158360123|-61.190648996823|-61.278499139673|-61.898332716498|-62.275925876336|-62.295586870576|-62.295586870576||-62.395098260669|-62.71677478555|-63.590861678158|-63.906514459225|||-64.201682096689|-64.646311236718|-65.212570880628|-65.307091640642|-65.307091640642|-65.307091640642|-65.713434986727|-66.035106687949|-66.035106687949|-66.339005608477||-67.07555331744|-67.07555331744|-67.07555331744|-67.07555331744|-68.245745523933|-68.245745523933|-68.873053718677|-69.441420444577|-69.441420444577|64.946202276708|64.946202276708|64.946202276708|64.373557407062|63.815062768372|63.150067708131|63.033408903674|62.376433495626|62.376433495626|62.140481661807|61.972753841623|61.269724880043|-65.618451302027|-65.618451302027|-65.618451302027|-65.618451302027|-65.618451302027|-65.618451302027|-65.618451302027|-65.618451302027|-65.618451302027|-68.360381290889|-68.360381290889|-68.360381290889|-68.360381290889|-68.360381290889|-69.051704845281|-69.051704845281|||-69.062600076752|-69.062600076752|-71.064001017762|-71.148136006741|-71.148136006741|-71.148136006741|-71.148136006741|-71.148136006741|-71.459037210045|-71.498932098347|-72.40992463849|-73.166583101198|-74.196205819364|-74.273125785061|-74.273125785061|-74.273125785061|-74.273125785061|-74.273125785061|72.379561490431|72.379561490431|72.379561490431|72.379561490431|72.379561490431|72.379561490431|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551||-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-76.408190680551|-77.203543929046|-77.641561784271|-77.641561784271|-77.641561784271|-77.641561784271|-78.019212710421|-78.019212710421|-78.220182080056|-78.220182080056|-78.220182080056|-78.9168714362|-79.902081577603|-80.168975292117||-80.271085353329|-81.356764046831|-84.451959628179|-84.547273119228|-84.547273119228|-84.547273119228|-85.23585622392|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|||77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|77.774681078488|76.116312648515|73.068591810905|73.068591810905|73.068591810905|73.068591810905|73.068591810905|73.068591810905|73.068591810905|72.192875890426|70.964305697207|70.915898440419|70.344636702599|-75.837798000774|-75.837798000774||-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877||||||||-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-76.204115278354|-76.204115278354|-76.204115278354|-76.926798907509|-77.817651973818|-77.817651973818|-78.058504142866|-79.353894594097||-79.809877796066|-80.196883804531|-80.196883804531|-80.196883804531|-81.246540951432|-81.4572674695|-81.930299222839|75.938567398507|75.938567398507|75.938567398507|75.938567398507
09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP||-2201.4172630762|-2201.4172630762|-2201.4172630762|-2201.4172630762|-2201.4172630762|-2201.4172630762|-2201.4172630762||-2233.0874813309|-2233.0874813309||-2269.8750199466|-2303.8760739067|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2097.7676978727|2085.8553954028|2085.8553954028|2085.8553954028|2082.6310627089||2055.6067661826|2038.8524550636|2038.8524550636|2038.8524550636|2038.8524550636|2038.8524550636|2038.8524550636|2038.8524550636|2038.8524550636|2038.8524550636|2038.8524550636|2038.8524550636|2029.4833186688|2024.5285707648|2016.8262873949|2007.5875171359|1977.909573082|1977.909573082|1964.9022925737|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336||1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1946.1524814336|1934.1913471595|1934.1913471595|1922.1608596752|1922.1608596752|1922.1608596752|1922.1608596752|1922.1608596752|1922.1608596752|1922.1608596752||1922.1608596752|1922.1608596752|1898.8648630723|1890.2566328319|1890.2566328319|1890.2566328319|1890.2566328319|1890.2566328319|1880.7295784721|1873.916779219|1873.916779219|1858.4603346574|1810.5586699101|1801.5297585706|1801.5297585706|1801.5297585706|1801.5297585706|1801.5297585706|1801.5297585706|1801.5297585706|1801.5297585706||1801.5297585706|1801.5297585706|1801.5297585706|1801.5297585706|1795.9386097834|1795.7023196894|1795.7023196894|1769.5878018673|1769.5878018673|1769.5878018673|1769.5878018673|1769.5878018673|1769.5878018673|1769.5878018673|1749.6253693166|1748.6957104327|1748.6957104327|1748.6957104327|1693.1555704098||1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098||1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098|1693.1555704098||1693.1555704098|1693.1555704098|1693.1555704098||1617.4728777123|1577.4670293809|-1755.2102776332|-1755.2102776332|-1755.2102776332|-1755.2102776332|-1755.2102776332|-1755.2102776332||-1755.2102776332|-1755.2102776332|-1755.2102776332||-1755.2102776332|-1755.2102776332|-1755.2102776332|-1755.2102776332|-1765.3280428563|-1775.7678388093|-1775.7678388093|-1775.7678388093|-1775.7678388093|-1775.7678388093||-1775.7678388093|-1775.7678388093|-1775.7678388093|-1775.7678388093|-1775.7678388093|-1775.7678388093|-1793.9226054587|1616.3077219099|1616.3077219099|1616.3077219099|1616.3077219099|1616.3077219099|1616.3077219099|1616.3077219099|1572.5102763555|1572.5102763555|1572.5102763555|1572.5102763555|1572.5102763555|1572.5102763555|1572.5102763555|1572.5102763555|1541.4669981424|-1715.5017477001|-1715.5017477001|-1715.5017477001|-1715.5017477001|-1715.5017477001|-1715.5017477001||-1715.5017477001|-1715.5017477001|-1715.5017477001||-1715.5017477001|-1715.5017477001|-1715.5017477001|-1717.7071061739|-1717.7071061739|-1719.7746193816|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605||1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605
09996|103476|/equities/avc|MSCI_EEM_SMALLCAP||625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|625.78056343114|621.58579255764|621.58579255764|621.58579255764|621.58579255764|621.58579255764||621.58579255764|621.58579255764|621.58579255764|621.58579255764|621.58579255764|621.58579255764|619.00863176631|619.00863176631|619.00863176631|606.06514640701|599.12794045223|596.47548939137|574.30609932375|557.89566591527||545.82851768364|545.4761307596|542.89860244813|542.89860244813|||542.89860244813|542.89860244813|542.89860244813|529.1095582757|-607.39726388611|-607.39726388611|-607.39726388611|-607.39726388611|-607.39726388611|-607.39726388611||-607.39726388611|-607.39726388611|-607.39726388611|-607.39726388611|-607.39726388611|-607.39726388611|-607.39726388611|-609.38584876234|-613.70649862483|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-651.32782519385|-659.4753613265|-712.89637644414|-712.89637644414|-712.89637644414|-712.89637644414|-712.89637644414|-727.21819604905|||-749.28859327701|-749.28859327701|667.7743773213|667.7743773213|667.7743773213|667.7743773213|667.7743773213|667.7743773213|667.7743773213|667.7743773213|667.7743773213|667.7743773213|667.7743773213|664.63819702366|662.3288025016|662.3288025016|662.3288025016|661.58755833511|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891|-761.54581068891||-761.54581068891|-791.93978965434|-813.87754406038|708.18395898257|708.18395898257|708.18395898257|708.18395898257|708.18395898257|671.53773220286|650.76414689206|611.23794099118|602.3754899902|572.08387776689|566.57733575705|566.57733575705|566.57733575705|566.1414841745|564.80792057193|564.80792057193|564.80792057193|564.80792057193|564.80792057193|564.80792057193|564.80792057193|564.80792057193|547.8352755885|547.8352755885||547.8352755885|547.8352755885|547.8352755885|547.8352755885|547.8352755885|547.8352755885|547.8352755885|547.8352755885|547.8352755885|522.42808398722|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|||521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|521.88561662966|519.15068514407|483.50076127119|481.55640141243|467.86763408034|467.86763408034||467.86763408034|467.86763408034|467.86763408034|467.86763408034|467.86763408034|467.86763408034|467.86763408034|467.86763408034|467.86763408034||||||||432.54737120038|420.19152355598|390.90724839553|373.34138710615|365.96265234016|345.81845314151|345.81845314151|345.81845314151|340.1038368239|336.97648535989|321.14053928877|307.10636390778|307.10636390778|307.10636390778|305.46860618351|305.46860618351|305.46860618351|298.94464182535|298.94464182535|298.94464182535|298.94464182535|298.94464182535|298.94464182535|298.94464182535|298.94464182535||295.77182425039|292.94091583377|287.15657314864|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997
09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP||176.31962117159|176.31962117159|175.82957107716|173.83913384748|173.83913384748|173.83913384748|173.83913384748||173.83913384748|173.83913384748||173.83913384748|173.83913384748|173.83913384748|173.83913384748|173.83913384748|173.83913384748|172.36015278844|171.11989374028|171.11989374028|171.11989374028|166.6404403036|160.40921862017|-179.28786350276|-179.28786350276|-179.28786350276|-182.62262679234|-183.73459149616|-186.88620229581|-188.09309384679|-188.09309384679|-191.82899133204|-193.79109574953|-195.36399673531|-197.92610829748|-198.69011914374|-199.24389060529|-199.24389060529|-199.24389060529|-199.24389060529|-199.24389060529|-200.10043444669||-201.09242721691|-201.09242721691|-201.09242721691|-201.09242721691|-201.37936842325|-204.1974275186|-204.1974275186|-205.28145324662|-205.28145324662|-205.28145324662|-205.28145324662|-205.28145324662|-206.71549513025|-207.90999584377|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084||-209.67966059084|-209.67966059084|-209.67966059084|-209.67966059084|-212.00796062014|-212.04606640628|-214.44951897518|-215.86835523067|-218.02145421101|-218.02145421101|-218.02145421101|-218.02145421101|-218.02145421101|-218.02145421101|-218.02145421101|-218.02145421101|-218.02145421101|-218.02145421101|-221.03383336678|203.32444900289||203.32444900289|203.32444900289|203.32444900289|203.32444900289|203.32444900289|203.32444900289|203.32444900289|203.32444900289|203.32444900289|202.50401042144|202.50401042144|200.93778528815|199.42975752494|199.42975752494|199.42975752494|199.42975752494|198.19847933289|198.19847933289|198.19847933289|198.19847933289|198.19847933289||198.19847933289|198.19847933289|195.30608607924|192.02564930029|189.45516293918|-216.21369930372|-216.21369930372|-216.21369930372|-216.21369930372|-216.21369930372|-216.21369930372|-216.77911288059|-221.15179683673|201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678||201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678|201.93051104678||201.93051104678|201.93051104678|201.93051104678|201.93051104678|197.23381961519|197.23381961519|197.23381961519|197.23381961519|197.23381961519||197.23381961519|197.23381961519|197.23381961519||197.23381961519|197.23381961519|197.23381961519|196.76384405026|196.76384405026|196.76384405026|189.65982197533|185.66059332193||185.66059332193|185.66059332193|185.66059332193||185.66059332193|185.66059332193|185.66059332193|185.66059332193|185.66059332193|185.66059332193|185.66059332193|185.66059332193|185.66059332193|185.66059332193||185.66059332193|185.66059332193|185.66059332193|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|-213.57723877176|185.06193326585|185.06193326585|185.06193326585|185.06193326585|179.64936503958|168.89929177575|167.91949186493|167.91949186493|167.91949186493|167.91949186493||167.91949186493|167.91949186493|167.91949186493||167.91949186493|167.91949186493|167.91949186493|167.91949186493|167.91949186493|167.91949186493|167.91949186493|167.91949186493|167.91949186493|166.10221386143|164.46921489506|164.46921489506|164.46921489506|164.46921489506|164.46921489506|164.46921489506|164.46921489506|164.46921489506|164.46921489506||164.46921489506|164.46921489506|164.46921489506|164.46921489506|163.2546754178|161.90519473912
09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP||2.8293652996084|2.8211916975354|2.8211916975354|2.8023867438422|2.8023867438422|2.8023867438422|2.8023867438422|2.8023867438422|2.797267545666|2.797267545666|2.7758528274581|2.7639525266353|2.7639525266353|2.7639525266353|2.7639525266353|2.7639525266353|2.7639525266353|2.7371693553598|2.7283572947134|2.7283572947134|2.7220636115195|2.7156959842901|2.7156959842901|2.692995556114|2.6455506571111|2.6261674042075|2.6257109453218|2.6257109453218|2.6257109453218|2.6257109453218|2.6257109453218|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.6243952518599|2.603659928839|2.603659928839|2.603659928839|2.603659928839|2.603659928839|2.603659928839|2.5935110262153|2.5805678026674|2.5702281483116|2.5702281483116|2.5702281483116|2.5702281483116|2.5702281483116|2.5702281483116|2.5702281483116|2.5702281483116|2.5702281483116|2.5702281483116|2.5602534885872|2.5563490291667|2.5563490291667|2.5563490291667|2.5164989387803|2.493332032342|2.4875912180424|2.4762125402557|2.4374583595182|-2.6010902547194|-2.6010902547194|-2.6010902547194|-2.6010902547194|-2.6010902547194|-2.6010902547194|-2.6010902547194|-2.6010902547194|-2.6010902547194|-2.6010902547194|-2.6010902547194|-2.6010902547194|2.4929641729663|2.4929641729663|2.4929641729663|2.4929641729663|2.4910713705829|2.468968275897|2.459964703313|2.4421830163967|2.4338930140159|2.4338930140159|2.4338930140159|2.4032144822701|2.3935716459071|2.3717462827669|2.3398719557404|2.3398719557404|2.3315243862602|2.3020671339355|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4247798297802|||-2.4247798297802|-2.4247798297802|-2.4247798297802|-2.4814219975913|-2.482135576721|-2.4942454969247|-2.4942454969247|-2.4942454969247|-2.4942454969247|-2.4942454969247|-2.4942454969247|-2.4942454969247|-2.5391617655048|-2.554520751136|-2.554520751136|-2.5789119282226|-2.6043465710194|-2.6164961894918|-2.6333290957265|-2.6509212148248|-2.6526902529994|-2.669655836666|-2.7051731359565|-2.7340813755552|-2.7700529166713|-2.7700529166713|-2.7700529166713|-2.7700529166713|-2.7700529166713|-2.7839476740641|-2.7866085277976|-2.7890094769201|-2.7922327531931|-2.7985919464029|-2.803435496533|-2.8063804177049|-2.8063804177049|-2.8063804177049|-2.8063804177049|-2.8063804177049|-2.8063804177049|-2.8404696904586|-2.8404696904586|-2.895521835372|-2.9011353827021||||||-2.9163586690208|-2.9163586690208|-2.9163586690208|-2.9163586690208|-2.9209540899352|-2.9210601179419|-2.9250668120183|-2.93674090966|-2.9491565742362|-2.9662850872531|-2.9825389932542|2.8809272143863|2.8809272143863|2.8809272143863|2.867141349848|-3.0098575021442|-3.0098575021442|-3.0098575021442|-3.0098575021442|-3.0098575021442|-3.0098575021442|-3.0098575021442|-3.0098575021442|-3.0098575021442|-3.0098575021442|-3.0098575021442|-3.0098575021442|2.8609117727931|2.8609117727931|2.8609117727931|2.8609117727931|2.8609117727931|2.8609117727931|2.8609117727931|2.8609117727931|2.8609117727931|2.8609117727931|2.8609117727931|2.8609117727931|2.8540720796716|2.8540720796716|2.8540720796716|2.8540720796716|2.8540720796716|2.8428578615335|2.8320642842349|2.8072936549779|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.744158670562|2.7312874896189|2.7303194980777|2.7197154957763|2.7197154957763|2.6863505264909||2.6748339225617|2.6331488346355|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363
09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP||446.03758015378|439.52229907494|-538.35917037822|-538.35917037822|-553.44762494765|-553.44762494765|-553.44762494765||-599.17512594552|-613.22238928842||-626.25262628184|-630.14090448086|-630.14090448086|-637.55655782162|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-641.49870151301|-649.96802270435|-657.09353366338|-657.09353366338|-670.4316850817|-679.68796307906|-687.32655517194|-687.32655517194|-687.32655517194|-687.32655517194|-687.32655517194|-687.32655517194|-687.32655517194|-693.1498241513|-693.1498241513||-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-693.1498241513|-698.06149321341|-698.06149321341|-703.31554191139|-703.94986681389|-703.94986681389|-703.94986681389|-703.94986681389|-703.94986681389|-704.03872462828|-713.32080514253|-726.94814530811|-735.10903677897|-744.20459630069|-744.20459630069|-744.20459630069|-744.20459630069|-744.20459630069|-744.20459630069||-744.20459630069|-744.20459630069|-744.20459630069|-755.04224985705|-755.04224985705|-755.04224985705|-755.04224985705|-755.04224985705|-755.04224985705|-755.04224985705|-755.04224985705|-755.04224985705|-755.04224985705|-755.04224985705|-755.04224985705|-755.04224985705|-755.04224985705|-755.04224985705|-755.04224985705|-764.85177449597||-764.85177449597|-764.85177449597|-764.85177449597|-764.85177449597|-764.85177449597|-764.85177449597|-764.85177449597|-773.0075258614|-781.14728486553|-787.6164120305|-793.28169794588|-793.28169794588|-801.95464336109|-803.91348787625|-812.84276566329|-827.01416847244|-830.54905098826|-837.86282697155|-848.05316549356|-849.83408701216|-866.93785140023||-876.17540197356|-888.64773972042|-888.64773972042|-888.64773972042|-888.64773972042|-888.64773972042|-888.64773972042|-888.64773972042|-938.35303192677|750.60218132268|650.64962353453|632.66575016624|632.66575016624|632.66575016624|632.66575016624|631.18418380559|619.70743594501|619.36655548252|579.01562127181||573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634||573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634||573.62948798634|573.62948798634|573.62948798634||573.62948798634|573.62948798634|573.62948798634|573.62948798634|573.62948798634|538.84939786568|519.57988719559|514.73148283761||514.73148283761|514.73148283761|514.73148283761||514.73148283761|514.73148283761|514.73148283761|514.73148283761|514.73148283761|514.73148283761|514.73148283761|514.73148283761|514.73148283761|514.73148283761||514.73148283761|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|513.02152852975|504.55937907007|504.55937907007|504.55937907007|504.55937907007|503.52152619656|502.24058941003|500.53252283874|500.53252283874||496.06287562522|496.06287562522|496.06287562522||496.06287562522|496.06287562522|496.06287562522|496.06287562522|496.06287562522|495.13736193485|495.13736193485|495.13736193485|495.13736193485|495.13736193485|495.13736193485|488.54986829567|475.21652846654|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751||473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751
10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||1679.3918245902|-889.40247270907|-987.95752527807|-1097.4194726027|-1219.0688583627|2076.625824079|2047.9731378655|2006.8034865172|1949.7260961303|1889.695662367|1813.6618470744|1735.013163416|1650.1257371289|1552.4174856988|1451.8527618875|1343.3364020972|1208.2071134414|1049.6190149349|881.46557214984|-1909.4355308664|1348.9455212076|1213.2728013418|-1525.6377206884|1791.0488658655|-902.56970454715|-2736.2292648954|-2736.2292648954|-2751.8658498838|-2754.2953887597|-2759.9633383226|-2759.9633383226|-2759.9633383226|-2759.9633383226|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539||2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2633.5571583539|2632.3977263629|2632.3977263629|2606.7196959587|2583.6329955097|2561.2629574194|2561.2629574194|-2645.9679803385|-2645.9679803385|-2645.9679803385|-2645.9679803385|-2645.9679803385|-2645.9679803385|-2645.9679803385|-2645.9679803385|-2645.9679803385|-2645.9679803385|-2679.131089265|-2688.7271423638|-2688.7271423638|-2688.7271423638|-2688.7271423638|-2688.7271423638|-2688.7271423638|2575.1775180548|2575.1775180548|2575.1775180548|2575.1775180548|2575.1775180548|2569.9194645054|2563.4105161171|2559.956129019|2550.0623655766|2548.5692950851|2541.7436612057|2532.3262902286|2520.1958780317|2517.7791202403|2517.7791202403|2517.7791202403|2517.7791202403|2517.7791202403|2517.7791202403|2517.7791202403||2517.7791202403|2517.7791202403|2517.7791202403|2517.7791202403|2517.7791202403|2517.7791202403|2517.7791202403|2517.7791202403|2517.7791202403|2517.7791202403|2517.7791202403|2517.7791202403||||2517.7791202403|2517.7791202403|2517.7791202403|2517.7791202403|2517.7791202403|-2704.8035552589|-2704.8035552589|-2716.2817280654|-2721.3130311838|-2741.5144790931|-2763.9605323257|-2786.7894803618|-2807.2105337354|-2832.5117041504|-2847.6796712782|-2910.0329680869|-2916.1477423188|-2937.664158132|-2946.6268423689|-2955.5853804099|-2959.9282004554|-2967.0868893949|-2971.8743215499|-2978.2926221535|-2978.2926221535|-2978.2926221535|-2985.4918023928|-2995.8242248809|-3012.8602498677|-3029.5558640342|-3029.5558640342|-3044.5620711491|-3055.0689679434|-3068.1321866038|-3079.0357628931|-3109.7619587702|-3153.6243986335|-3160.1937762594|-3261.2172434948|-3261.2172434948|-3261.2172434948|-3261.2172434948|-3261.2172434948|-3261.2172434948|-3261.2172434948||||-3261.2172434948|-3261.2172434948||-3261.2172434948|-3262.1090879569|-3262.1090879569|-3262.1090879569|-3262.1090879569|-3269.9884929357|-3269.9884929357|-3269.9884929357|-3269.9884929357|-3269.9884929357|-3269.9884929357|-3285.7560810179|-3291.1051589219|-3307.1164131655|-3307.1164131655|-3317.0638640207|-3319.3303458737|-3325.1930204722|-3325.1930204722|-3325.1930204722|-3325.1930204722|-3325.1930204722|-3325.1930204722|-3325.1930204722|-3325.1930204722|-3325.1930204722|-3325.1930204722|||-3325.1930204722|-3325.1930204722|-3325.1930204722|-3349.9556645655|-3362.1412895638|-3362.1412895638|-3362.1412895638|-3362.1412895638|-3362.1412895638|-3362.1412895638||-3362.1412895638|-3366.5541238208|-3386.1746395318|3157.9288692494|3157.9288692494|3157.9288692494|3157.9288692494|3157.9288692494|3157.9288692494|3157.9288692494|3157.9288692494|3157.9288692494|3157.9288692494|3157.9288692494|3157.9288692494|3157.9288692494|3157.9288692494|3157.9288692494|3149.3926862103|3140.8562805765|3119.9441800243|3102.386489472|3102.386489472|3102.386489472|3071.3771595261|3058.7325155759|3009.2218481141|||3009.2218481141|2957.8687309774|2902.1195535166|2863.311209094|2821.3002285289|2813.3154392807|2813.3154392807|||
10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP||-1584.6683924185|-1584.6683924185|-1584.6683924185|-1584.6683924185|-1584.6683924185|-1584.6683924185|-1584.6683924185||-1584.6683924185|-1584.6683924185||-1598.1648316369|-1604.5164795965|-1606.8036500312|-1606.8036500312|-1623.4318306553|-1640.2210857622|-1640.2210857622|-1640.2210857622|-1640.2210857622|-1640.2210857622|-1640.2210857622|-1640.2210857622|-1640.2210857622|-1640.2210857622|-1640.2210857622|-1664.4123175135|-1683.2247728232|-1712.7692313595|-1723.9628427781|-1723.9628427781|-1723.9628427781|-1723.9628427781|-1723.9628427781|-1723.9628427781|-1723.9628427781|-1723.9628427781|-1723.9628427781|-1723.9628427781|-1723.9628427781|1592.6749499271|1592.6749499271||1592.6749499271|1592.6749499271|1592.6749499271|1592.6749499271|1588.4416422259|1578.5018016377|1569.4769444638|1569.4769444638|1569.4769444638|1569.4769444638|1569.4769444638|1567.2938610904|1517.9237413265|1495.9346908837|1487.0830264918|1483.3838572891|1460.5227199846|1460.5227199846|1452.6502173006|1423.0224311153|1420.2316163557|1420.2316163557|1420.2316163557|1420.2316163557|1420.2316163557|1406.033276906|1406.033276906|1406.033276906|1406.033276906|1406.033276906|1406.033276906|1406.033276906|1391.0629889241||1391.0629889241|1391.0629889241|1391.0629889241|1391.0629889241|1391.0629889241|1391.0629889241|1391.0629889241|1391.0629889241|1391.0629889241|1391.0629889241|1391.0629889241|1391.0629889241|1376.4033888436|1374.3161024426|1374.3161024426|1374.3161024426|1374.3161024426|1374.3161024426|1374.3161024426|1374.3161024426||1374.3161024426|1374.3161024426|1374.3161024426|1362.0027805245|1362.0027805245|1362.0027805245|1362.0027805245|1362.0027805245|1359.3509745123|1359.3509745123|1359.3509745123|1357.3307240101|1357.3307240101|1357.3307240101|1342.9952177044|1337.0363394415|1329.9598446594|1316.6637027248|1301.9416402515|1301.9416402515|1300.3073414362||1291.0566064729|1291.0566064729|1291.0566064729|1257.4184190845|-1381.3105788039|-1381.3105788039|-1381.3105788039|-1381.3105788039|-1381.3105788039|-1385.3104961558|-1385.3104961558|-1385.3104961558|-1385.3104961558|-1385.3104961558|-1385.3104961558|-1385.3104961558|-1385.3104961558|-1385.3104961558|-1385.3104961558||-1385.3104961558|-1385.3104961558|-1385.3104961558|-1385.3104961558|-1385.3104961558|-1385.3104961558|-1403.5319516964|-1403.5319516964|-1403.5319516964|-1407.9187958844|-1426.2514208829|1331.2499342235||1331.2499342235|1331.2499342235|1331.2499342235|1331.2499342235|1331.2499342235|1331.2499342235|1331.2499342235|1323.5972078731|1323.5972078731||1323.5972078731|1323.5972078731|1323.5972078731||1314.6746320118|1299.5116170911|1299.5116170911|1293.2556803703|1293.2556803703|1292.3090526792|1286.1795260346|1252.9188879768||-1376.5950850725|-1376.5950850725|-1376.5950850725||-1376.5950850725|-1376.5950850725|-1376.5950850725|-1406.072243505|-1416.6913681089|-1419.3945919156|-1419.3945919156|-1438.5106943051|-1461.7542095556|-1461.7542095556||-1461.7542095556|-1461.7542095556|-1461.7542095556|-1461.7542095556|-1461.7542095556|-1461.7542095556|-1474.6012508618|-1474.6012508618|-1474.6012508618|-1474.6012508618|-1474.6012508618|-1475.8271856705|-1475.8271856705|-1479.8950847457|-1479.8950847457|-1479.8950847457|-1479.8950847457|-1482.6139844071|-1512.2349731802|-1530.5208230004|-1530.5208230004|-1530.5208230004|-1540.0842464219|-1557.2880041081|-1582.0271888854|-1582.0271888854|-1582.0271888854|-1594.21190106|-1594.21190106||-1594.21190106|-1596.9521543353|-1609.5976918019||-1609.5976918019|-1609.5976918019|-1627.0835016874|-1638.7261346874|-1656.9179274304|-1677.9921415894|-1678.8635150689|-1679.3677592563|-1714.3669818559|-1753.4077576177|-1776.1139570005|-1776.1139570005|-1776.1139570005|-1776.1139570005|-1783.7599874875|-1784.444419691|-1796.1743552122|-1799.6631561819|-1828.8115739245||-1828.8115739245|1704.557271318|1704.557271318|1704.557271318|1696.2858366749|1678.9509242135
10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP||-21.443610515182|-21.870678095889|-22.128324854055|-22.128324854055|-22.128324854055|-22.128324854055|-22.128324854055|-22.450916356157|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721|-22.455171874721||-22.486302167795|-22.597670726354|-22.597670726354|-22.597670726354|-22.783683009039|-22.783683009039|-22.783683009039|-22.783683009039|-22.783683009039|-22.783683009039|-22.783683009039|-22.783683009039|-22.783683009039|-22.8485355323||-23.653928220873|20.804281333994|20.804281333994|20.804281333994|||20.517013931361|20.517013931361|19.005015161399|18.136127554447|17.904031951196|17.506318197339|17.506318197339|17.506318197339|17.320908980998|17.273231777253||-18.767769289002|-18.767769289002|-18.767769289002|-18.767769289002|-19.122521029562|-19.127801483042|-19.26977948918|-19.40806113072|-19.40806113072|-20.091356745356|-20.091356745356|-20.091356745356|-20.091356745356|-20.091356745356|-20.091356745356|-20.091356745356|-20.091356745356|-20.214020023368|-20.214020023368|-20.462800513398|-20.52811157559|-20.619200323096|-20.619200323096|-20.619200323096|-20.619200323096|-20.619200323096|-20.619200323096|-20.619200323096|-20.619200323096|-20.619200323096|-21.401889586969|-22.424322208347|-22.4797386456|-22.4797386456|-22.4797386456|-22.4797386456|-22.4797386456|||-22.508042049459|-22.695046318959|21.234624214559|21.234624214559|-22.221672132876|-22.221672132876|-22.221672132876|-22.221672132876|-22.221672132876|-22.291256410907|-22.291256410907|-22.291256410907|-22.291256410907|-22.291256410907|-22.291256410907|-22.291256410907|-22.468062170159|-22.542361304362|-22.542361304362|-22.613734401154|-22.859704084846|-22.878969680001|-22.878969680001|-22.878969680001|-22.878969680001|-22.878969680001|-22.878969680001|-22.878969680001|-23.021077379838|-23.128974845294|-23.378977263257||-23.378977263257|-23.378977263257|-23.565531161411|-23.764479428512|-23.921643661108|-23.941161345818|-23.941161345818|-23.941161345818|-23.941161345818|-23.941161345818|-23.941161345818|-24.04274307941|-24.04274307941|-24.04274307941|-24.04274307941|-24.04274307941|-24.04274307941|-24.04274307941|-24.04274307941|-24.04274307941|-24.04274307941|-24.183603463952|-24.192892907267|-24.255901997842|-24.255901997842|-24.255901997842|-24.255901997842||-24.255901997842|-24.255901997842|-24.255901997842|-24.255901997842|-24.255901997842|-24.255901997842|-24.255901997842|-24.255901997842|-24.255901997842|-24.255901997842|-24.598223255252|22.64243152225|22.64243152225|22.64243152225|22.64243152225|21.90547972348|-23.160242460547|||-23.160242460547|-23.160242460547|-23.160242460547|-23.160242460547|-23.160242460547|-23.160242460547|-23.266934816901|-23.39251303092|-23.39251303092|-23.427793295484|-23.427793295484|-23.432607030155|-23.432607030155|-23.432607030155|-23.432607030155|-23.432607030155|-23.432607030155|-23.432607030155|-23.530686930964|-23.530686930964|-23.909096907852|-23.932329918806|-24.022034196792|-24.405037911665|-24.463931012961||-24.537700680464|-24.80300090442|-24.914289872237|-24.914289872237|-24.914289872237|-24.914289872237|-24.914289872237|-24.914289872237|-24.914289872237||||||||-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.134233694049|-25.34359331128|-25.570659955309|-26.106288733268|-26.442948205707|-26.442948205707|-26.625498409004|-27.039442930984|-27.866047234853|25.507812489466|25.507812489466|25.507812489466|25.507812489466|25.507812489466||25.507812489466|25.507812489466|25.507812489466|25.507812489466|25.507812489466|25.507812489466|25.507812489466|25.507812489466|24.917978756462|24.917978756462|23.144976607997
10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP||81.461521898363|81.461521898363|80.868957653095|80.868957653095|80.868957653095|77.623841328145|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.251121541963|-90.879022833491|-92.646825254061|-92.646825254061|-92.646825254061||-92.646825254061|-92.646825254061|-92.646825254061|-92.646825254061|-92.646825254061|-92.879808465748|-96.949785912599|-99.70613997973|-99.70613997973|-99.70613997973|-99.70613997973|-99.70613997973|-99.70613997973|-99.70613997973|-99.70613997973|-99.70613997973|-99.70613997973|-99.70613997973|-103.09848810343|90.936188719844|90.936188719844|90.936188719844|90.936188719844|90.936188719844|90.936188719844|90.126318850092|89.976465558533|88.207183784384|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576|-96.59293155576||-96.59293155576|-96.59293155576|-96.59293155576|-96.844924289928|-99.744362865274|-101.3492921573|-101.65702033734|-101.65702033734|-101.65702033734|-101.65702033734|-101.65702033734|-101.65702033734|-101.65702033734|-101.65702033734|-102.32498026331|-102.32498026331|-102.32498026331|-102.32498026331|-102.32498026331|-106.75275389839|99.123121251661|99.123121251661|99.123121251661|99.123121251661|99.123121251661|99.123121251661|99.123121251661|99.123121251661|97.986804103408|97.201372606124|97.201372606124|97.201372606124|97.201372606124||95.473744797006|92.459717882226|91.367170124647|91.367170124647|91.367170124647|90.630191146661|89.386322139954|-100.4397380312|-100.4397380312|-100.4397380312|-100.4397380312|-100.4397380312|-100.4397380312|-100.65702660759|-100.65702660759|-100.65702660759|-100.65702660759||||-100.65702660759|-100.65702660759|-100.65702660759|-100.65702660759|-101.40502498635|-104.05558679378|-105.21454003427|-106.78863316835|96.00879036162|96.00879036162|96.00879036162|96.00879036162|96.00879036162|96.00879036162|96.00879036162|96.00879036162|96.00879036162|96.00879036162|96.00879036162|94.654208461153|93.510229843312|89.993185877129|89.993185877129|89.080744799988|89.080744799988|89.080744799988|87.562029731882|87.562029731882|85.821700719344|85.026888586136|84.465986809303|83.328872028512||81.826297035396|80.618437067866|78.523395397265|77.354620458903|75.987480963439||75.987480963439|75.987480963439|75.987480963439|75.987480963439|75.987480963439|75.987480963439||||75.987480963439|75.987480963439|74.803171410793|73.27089689755|73.27089689755|73.27089689755|71.607251045699|71.157151193083|71.023375286626|-79.634247861544|-79.634247861544|-79.634247861544|-79.634247861544|-79.634247861544|-79.634247861544|-79.634247861544|-79.653825002953|72.801528857388|72.801528857388|72.801528857388|72.801528857388|72.801528857388|72.801528857388|72.801528857388|72.801528857388|72.801528857388|72.801528857388|72.801528857388|72.801528857388|72.801528857388|72.801528857388|72.331346633304|72.331346633304|72.067907578881|72.067907578881|72.067907578881|72.067907578881|72.067907578881|72.067907578881|72.067907578881|72.067907578881|72.067907578881|71.927148879827|71.130719994242|69.412149057051|69.353049590455|69.353049590455|69.353049590455|65.264077639433|64.889048125846|64.883797674822|63.837240675475|61.621098478457|61.621098478457|61.621098478457|61.621098478457|61.621098478457|61.621098478457|61.621098478457|60.725137260987|60.725137260987|60.579930971545|59.625279848754|58.607576839327|56.212870801157|-63.109563406866|-63.109563406866|-63.109563406866|-63.109563406866|-63.691838326897|58.229972829347||58.229972829347|58.229972829347|58.229972829347|58.229972829347|58.229972829347|58.229972829347|58.229972829347|58.229972829347|58.229972829347|58.229972829347|57.320781272788
10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP||-3.6201607388172|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2948192251189|3.2453547862352|3.2059498393074|3.1943887564358|-3.6277916376462|-3.6277916376462|-3.6286574143691|-3.6373971588659||-3.6665524119854|3.2828167218903|3.2828167218903|3.2828167218903|3.2828167218903|3.2828167218903|3.2828167218903|3.2070185761694|3.150576218526|3.1284180046898|3.0321310495648|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611||-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.488686593611|-3.6518740347568|-3.8081932919494|-3.8502147614152|-3.9124609429737|-3.9260676524264|-3.994519620165|-4.0305773472617|-4.1067525651533|-4.1125028824892|-4.1273528847193|-4.1273528847193|-4.1273528847193|-4.1273528847193|-4.1273528847193|-4.1273528847193|-4.1273528847193|-4.1273528847193|-4.1273528847193|-4.1273528847193|-4.1273528847193|-4.1273528847193|-4.1273528847193|-4.1273528847193|-4.1273528847193|-4.1273528847193|-4.3187254571358|-4.4471917622668|-4.4471917622668|-4.4596812761103|-4.4596812761103|-4.5007569829926|-4.5541746660852|-4.5964864676748|-4.5964864676748|-4.5964864676748|-4.5964864676748|-4.5964864676748|-4.5964864676748|-4.5964864676748|-4.5964864676748|-4.5964864676748|-4.5964864676748|-4.5964864676748|-4.5964864676748||-4.5964864676748|-4.5964864676748|-4.6359486715013|-4.6359486715013|-4.6359486715013|-4.7149428146873|-4.754380969846|-4.7998676351306|-4.9176304662225|-5.0295896357957|4.3389008587768|4.3389008587768|4.3389008587768|4.3389008587768||4.3389008587768|4.3389008587768|4.3389008587768|4.1198897169884|3.9304333579602|3.7399256904988|3.7065377420769|3.7065377420769|3.7065377420769||3.7065377420769|3.7065377420769|3.7000380084819|3.7000380084819|3.7000380084819|-3.8698602220788|-3.8698602220788||-3.8698602220788|-3.8698602220788|-3.8698602220788|-3.8698602220788|-3.8698602220788|-3.8698602220788|-3.8698602220788|-3.8698602220788|3.6905861148222|3.6905861148222|3.6905861148222|3.6905861148222|3.6905861148222|3.6905861148222||3.6905861148222|3.6905861148222|3.6905861148222|3.6905861148222|3.6905861148222|3.6905861148222|3.6905861148222|3.6905861148222|3.6857856076805|3.6857856076805|3.6857856076805|3.6857856076805|3.6857856076805|||3.6703173100781|3.6631376716923|3.6631376716923|3.6631376716923|3.6604306668519|3.626589745336|3.5559331113026|3.5432589775904||3.5199436811894|3.5199436811894|3.5199436811894|3.4768780427472|3.4768780427472|3.4768780427472|3.4768780427472|3.4768780427472|3.4768780427472|3.4768780427472|3.4768780427472|3.4768780427472|3.4768780427472|3.4768780427472|3.4768780427472|3.4768780427472|3.4768780427472|3.4768780427472|3.4768780427472|3.4768780427472|3.4768780427472|3.4768780427472|3.4768780427472|3.4768780427472|3.4729199097439|-3.6100223463608|-3.6100223463608|-3.6100223463608|-3.6100223463608|-3.6100223463608|-3.6100223463608|-3.6100223463608||-3.6100223463608|-3.6100223463608|-3.6100223463608|-3.6100223463608|-3.6100223463608|-3.6100223463608||-3.6100223463608|-3.6100223463608|-3.6100223463608|-3.650858247924||3.48884182554|3.48884182554|3.48884182554|3.48884182554|3.48884182554|3.48884182554|3.48884182554|3.48884182554|3.48884182554|3.48884182554|3.48884182554|3.48884182554|3.48884182554|3.48884182554|3.48884182554|3.48884182554|3.48884182554||3.48884182554|3.48884182554|3.48884182554|3.48884182554||3.48884182554|3.48884182554|3.48884182554|3.48884182554|3.48884182554|3.48884182554
10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP||-39.410450057084|-39.410450057084|-39.410450057084|-39.410450057084|-39.410450057084|-39.410450057084|-39.410450057084|-39.410450057084|-39.410450057084||-39.410450057084|-39.410450057084|-39.410450057084|-39.410450057084|-39.410450057084|-39.410450057084|-41.231610487892|35.95068095363|35.95068095363|35.95068095363|-39.140076079764|-39.140076079764|-39.140076079764|-39.732375480998|-39.732375480998|-39.840418871099|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.13361955142|-40.245133563942|-40.628619314057|-40.628619314057|-40.927124904331||-40.927124904331|-40.927124904331|-40.927124904331|-40.927124904331|-40.927124904331|-40.927124904331|-40.927124904331|-40.927124904331|-40.927124904331|-40.927124904331||-40.927124904331|-40.927124904331|-40.927124904331|-40.927124904331|-41.130138316349|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.243962330864|-41.300201045198|37.902202954315|37.902202954315|37.902202954315|37.902202954315|37.902202954315|37.902202954315|37.902202954315|37.902202954315|37.902202954315|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-41.377710094128|-42.073901800062|-42.073901800062|-42.496556657052|-43.020619067324|-43.930130915259|-43.969034570692|-44.860038539037|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466||-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.094478814466|-45.358309870145|-45.667011611088|-46.20278990757|41.482330701209|41.482330701209|41.482330701209|41.482330701209|41.482330701209|41.482330701209|41.482330701209|41.482330701209|41.482330701209|41.482330701209|||41.062590278362|40.900098444328|40.326220434358|39.819286838788|39.819286838788|39.358324284061|39.358324284061||39.358324284061|39.358324284061|39.358324284061|39.358324284061|38.569507229511|38.569507229511|38.569507229511|38.569507229511|38.569507229511|38.569507229511|38.569507229511|38.569507229511|38.569507229511|38.569507229511|38.569507229511|38.569507229511|38.569507229511|37.956674801182|37.801327288974|37.801327288974|37.289252560259|37.089170342155|36.848790675852|36.848790675852|34.811820678819|34.811820678819|34.811820678819|34.811820678819|34.532576116046||34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.202286821246|34.028940816929||34.028940816929|34.028940816929|34.028940816929|33.548823511391||33.32202822609|33.092808478886|32.385342008332|32.240354158484|32.240354158484|32.240354158484
10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP||-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-32.86980348526|-33.702559428067|-34.29451047563|-34.980011639589|-35.741679599543|-35.833236751165|-35.833236751165|-35.833236751165|-35.833236751165|-35.833236751165|-35.833236751165|-35.833236751165|-35.833236751165|-35.947169754684|-35.947169754684|-35.947169754684|-36.52463306076||-37.207925623067|-37.994917358963|35.252661062693|35.252661062693|35.252661062693|35.252661062693||35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.252661062693|35.087117129143|35.087117129143|35.087117129143|35.087117129143|35.087117129143|35.087117129143|35.087117129143|35.087117129143|35.087117129143|35.087117129143|35.087117129143|35.087117129143|34.277352365714|33.385158708385|33.385158708385|33.385158708385|33.385158708385|33.385158708385|32.948262974465|32.948262974465|32.948262974465|32.053625527184|31.115139474648|30.558488305165|30.340798566089|30.340798566089|30.340798566089|30.340798566089|30.340798566089|30.340798566089|30.340798566089||30.340798566089|30.340798566089|30.340798566089|30.340798566089|-34.921853622113|-34.921853622113|-34.921853622113|-34.921853622113|-35.343726246792||-35.979140274213|-36.587933638014|-37.986592931127|-38.540658812363||-38.892398680404|-39.130442978227|-39.297714420252|-39.844682689169|-39.952425210187|-40.32213912243|-40.372219062426|36.596895865828|36.596895865828|36.596895865828|35.857662073142|35.647402303491|35.201431019882|35.201431019882|35.201431019882|35.201431019882|35.201431019882|35.201431019882|-38.167737574402|-38.167737574402|-38.167737574402|-38.167737574402|-38.167737574402|-38.167737574402|-38.167737574402|-38.744838922363|-38.744838922363|-38.744838922363|-38.89704324707|-39.135603607855|-40.011781786506|-40.138090873895|-40.681212082106|-41.048568980118||-41.748409977909|-42.035373127248|-42.035373127248|-42.035373127248|-42.035373127248|-42.035373127248|-42.192081252497||-43.268979169442|-43.378245190431|-43.378245190431|-43.378245190431|-43.378245190431|-44.053389123989|-44.053389123989|-44.511620220476|-44.511620220476|-44.511620220476|-44.511620220476||-44.511620220476|-44.81846691164||-46.214963235155|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577||||42.271855801577|42.271855801577|42.271855801577||42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|42.271855801577|-45.37444741106|-45.37444741106|-45.37444741106|-45.37444741106|-45.37444741106|-45.37444741106|-45.37444741106|41.33710534146|41.33710534146|41.33710534146|41.33710534146|41.33710534146|41.33710534146|41.33710534146|41.33710534146|41.33710534146|41.33710534146||41.33710534146|41.33710534146|41.33710534146|41.33710534146|41.33710534146|41.291228157177|40.712475730197|40.569417477997|40.419033923453|40.419033923453|40.233375214139|40.233375214139|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.129767895743|-43.463630995271|-43.542858881733|-43.542858881733|-43.542858881733|-43.542858881733|-43.542858881733|-43.542858881733|-43.542858881733|-43.575398757481|-43.903220841646|41.448103263232|||41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232
10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP||-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3711.0995068132|-3717.7272894713||-3741.4869603812|-3741.4869603812||-3768.7022405928|-3785.8741419996|-3785.8741419996|-3785.8741419996|-3785.8741419996|-3785.8741419996|-3785.8741419996|-3785.8741419996|-3823.7211332548|-3835.2877534275|-3835.2877534275|-3903.2393088214|-3907.3408498623|-3978.989860307|-4071.2219964783|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4123.396516536|-4160.7322948491|-4181.936076482|-4181.936076482||-4181.936076482|-4181.936076482|-4181.936076482|-4181.936076482|-4181.936076482|-4181.936076482|-4181.936076482|-4181.936076482|-4192.8235509109|-4192.8235509109|-4199.7193830905|-4199.7193830905|-4199.7193830905|-4199.7193830905|-4199.7193830905|-4199.7193830905|-4199.7193830905|-4199.7193830905|-4199.7193830905|-4199.7193830905|-4244.2215693193|-4300.4304857065|-4300.4304857065|-4300.4304857065|-4316.4893309065|-4360.6978790574|-4360.6978790574|-4360.6978790574|-4360.6978790574|-4360.6978790574|-4360.6978790574|-4360.6978790574|-4360.6978790574||-4360.6978790574|-4360.6978790574|-4360.6978790574|-4360.6978790574|-4360.6978790574|-4366.1950067781|-4366.1950067781|-4366.1950067781|-4373.6594575496|-4373.6594575496|-4373.6594575496|-4373.6594575496|-4373.6594575496|-4373.6594575496|-4373.6594575496|-4373.6594575496|-4373.6594575496|-4373.6594575496|-4473.2994216914|-4501.0675148453||-4501.0675148453|-4501.0675148453|-4645.2720786693|-4739.0636079181|-4786.8847488153|4181.1467759791|4181.1467759791|4181.1467759791|4181.1467759791|4146.7323118517|4128.5774563242|4128.5774563242|4128.5774563242|4115.4141604557|4107.3589043453|4107.3589043453|4107.3589043453|4107.3589043453|4107.3589043453|4107.3589043453|4107.3589043453||4107.3589043453|4107.3589043453|4107.3589043453|4107.3589043453|4107.3589043453|4107.3589043453|4107.3589043453|4107.3589043453|4107.3589043453|4107.3589043453|4107.3589043453|4107.3589043453|4107.3589043453|4107.3589043453|4107.3589043453|4089.8128451059|4060.5585703|3850.91605747|3850.91605747||3850.91605747|3591.5346195197|3474.716200508|3440.0688941421|3440.0688941421|3440.0688941421|3440.0688941421|3440.0688941421|3440.0688941421|3419.6987956831|3344.2792065749|3249.6990777265||3227.3212951301|3045.6347723668|2994.4102127985|2994.4102127985|2992.0780386347|2960.2486852222|2960.2486852222|2960.2486852222|2960.2486852222||2960.2486852222|2960.2486852222|2960.2486852222||2960.2486852222|2960.2486852222|2960.2486852222|2960.2486852222|2903.7207749214|2816.5563406245|2722.3734107065|-3016.3467053243||-3016.3467053243|-3016.3467053243|-3016.3467053243||-3016.3467053243|-3016.3467053243|-3016.3467053243|-3016.3467053243|-3016.3467053243|-3016.3467053243|-3016.3467053243|-3016.3467053243|-3034.1823608421|-3068.9614642976||-3068.9614642976|-3068.9614642976|-3070.5239143237|-3113.9573628225|-3113.9573628225|-3113.9573628225|-3140.4466720579|-3140.4466720579|-3140.4466720579|-3140.4466720579|-3140.4466720579|-3175.0323265922|-3213.6831735426|-3213.6831735426|-3213.6831735426|-3213.6831735426|-3213.6831735426|-3231.7562605334|-3278.8688220802|-3278.8688220802|-3326.8986667862|-3367.6879247312|-3367.6879247312|-3387.0508610324|3097.3169641577|3097.3169641577|3097.3169641577|3097.3169641577|3097.3169641577||3097.3169641577|3097.3169641577|3097.3169641577||3097.3169641577|3097.3169641577|3097.3169641577|3097.3169641577|3097.3169641577|3070.7522475016|3038.1858061433|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3006.2994559149|2974.1577206563||2940.0223995791|2904.4039935607|2904.4039935607|2890.5738139172|2880.6709233412|2877.3538145631
10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP||4541.6922526086|4501.1580584541|4495.2976636903|4389.2030790135|-4899.6225333444|-4899.6225333444|-4899.6225333444||-4899.6225333444|-4899.6225333444||-5100.6196008514|-5322.0717461717|-5400.5900815641|-5400.5900815641|-5400.5900815641|-5400.5900815641|-5400.5900815641|-5400.5900815641|-5400.5900815641|-5400.5900815641|-5400.5900815641|-5400.5900815641|-5400.5900815641|-5401.6972857223|-5478.846891905|-5516.4549612746|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5559.1365052236|-5588.3751264525|-5588.3751264525|-5588.3751264525||-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525|-5588.3751264525||-5588.3751264525|-5732.8056960583|-5796.0008222262|-5922.1287347653|-5936.2684858096|-5936.2684858096|-5936.2684858096|-5936.2684858096|-6138.9022228103|-6138.9022228103|-6138.9022228103|-6164.2274589386|-6200.4638866678|-6250.9338920813|-6250.9338920813|-6273.2429295563|-6273.2429295563|-6320.4729653491|-6415.736508808|-6462.9499228832||-6462.9499228832|-6462.9499228832|-6462.9499228832|-6577.041309714|-6683.7570541961|5994.0865014523|5994.0865014523|5994.0865014523|5994.0865014523|5994.0865014523|5994.0865014523|5994.0865014523|5994.0865014523|5994.0865014523|5994.0865014523|5994.0865014523|5994.0865014523|5994.0865014523|5994.0865014523|5994.0865014523|5994.0865014523||5692.8071858585|5504.6424024182|5504.6424024182|5504.6424024182|5504.6424024182|5504.6424024182|5504.6424024182|5504.6424024182|5504.6424024182|5504.6424024182|5504.6424024182|5504.6424024182|5504.6424024182|5504.6424024182|5504.6424024182|5504.6424024182|5409.1297650306|5409.1297650306|5409.1297650306||5198.7245327597|4998.5608143944|4727.8674847438|4666.0462774615|4666.0462774615|4591.384752735|4565.9831399746|4356.7254378432|4356.7254378432|4356.7254378432|4356.7254378432|4356.7254378432||4356.7254378432|4356.7254378432|4356.7254378432|4356.7254378432|4332.3337340031|4332.3337340031|4332.3337340031|4332.3337340031|4332.3337340031||4332.3337340031|4332.3337340031|4332.3337340031||4234.5207179028|4207.8647625135|4176.9054001886|4162.3726180481|4115.6445159302|-4500.2489667467|-4500.2489667467|-4500.2489667467||-4500.2489667467|-4519.8879316635|-4519.8879316635||-4519.8879316635|-4519.8879316635|-4519.8879316635|-4519.8879316635|-4519.8879316635|-4519.8879316635|-4519.8879316635|-4530.6224414317|-4556.4028374848|-4679.5365728998||-4731.707303222|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007||-4799.579527007|-4799.579527007|-4799.579527007||-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007||-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007
10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP||21.147278685838|-22.586571961505|-22.586571961505|-22.586571961505|-22.586571961505|-22.586571961505|-22.586571961505|-22.58959381799|-22.58959381799|-22.868993258257|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393||21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.58409537393|21.448995050657|21.279438690862|21.085487900531|20.961653455933|20.857393830838|-22.116242248941|-22.116242248941||-22.116242248941|-22.116242248941|-22.116242248941|-22.116242248941|||-22.116242248941|-22.116242248941|-22.116242248941|-22.116242248941|-22.116242248941|-22.116242248941|-22.116242248941|-22.116242248941|-22.116242248941|-22.118047006846||-22.343037790251|-22.343037790251|-22.343037790251|-22.343037790251|-22.46377100839|-22.46377100839|-22.46377100839|-22.46377100839|-22.46377100839|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-22.974415465377|-23.735460992414|-24.837456058147|-24.837456058147|-24.837456058147|-24.837456058147|-24.837456058147|-24.837456058147|||-25.208587097388|-25.208587097388|-25.289177241993|-25.289177241993|-25.289177241993|-25.289177241993|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275||-25.847056506275|-25.847056506275|-25.847056506275|-25.847056506275|-25.953464535282|-25.953464535282|-26.192738245378|-26.850264547545|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|-27.036069609121|23.983237547209|23.983237547209|23.983237547209|23.686931180214|22.88825591323||22.484173067381|22.060192169933|21.962505617302|21.962505617302|21.962505617302|21.962505617302|21.822227997429|20.552475764626|20.081729470517|20.081729470517|20.081729470517|20.081729470517|20.081729470517|19.971366205509|19.723740143572|19.540267673902|19.33085379752|||18.703213717129|18.703213717129|18.423015198869|18.129956027807|18.129956027807|18.073180427394|18.073180427394|18.073180427394|18.073180427394|18.073180427394|18.073180427394|18.073180427394|18.073180427394|18.073180427394|18.073180427394|17.556310907825|17.398679167942|17.255776661065|17.255776661065|17.223085051805|17.12842753864|16.895475000548|16.714416815625|16.427129032199|16.163476257396||15.994892421344|15.994892421344|15.994892421344|15.976978969971|15.976978969971|15.976978969971|15.966086600003|15.712318868303|15.695156745819||||||||15.695156745819|15.695156745819|15.652951431173|15.643418000583|15.643418000583|15.643418000583|-16.186367142956|-16.186367142956|-16.186367142956|-16.186367142956|-16.186367142956|-16.186367142956|-16.186367142956|-16.234852645972|-16.384526690489|15.895279789986|15.895279789986|15.895279789986|15.895279789986|15.895279789986|15.895279789986|15.832529793306|15.832529793306|15.832529793306|15.832529793306||15.832529793306|15.740572341783|15.740572341783|15.740572341783|15.740572341783|15.740572341783|15.740572341783|15.740572341783|15.740572341783|15.740572341783|15.722858305885
10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP||-9.1762498047095|-9.209746903184|-9.209746903184|-9.209746903184|-9.209746903184|-9.209746903184|-9.2136074370841|-9.2967858653046|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116|-9.3035786347116||-9.3035786347116|-9.3035786347116|-9.308976248075|-9.5027514333741|-9.6369461345691|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.3423651828111|9.2850956876665|9.2850956876665|9.2850956876665|9.24177259423|9.1630810523216|-9.5936137801857||-9.5936137801857|-9.5936137801857|-9.5936137801857|-9.5936137801857|-9.5936137801857|-9.6323484454388|-9.6637208234198|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.6661290939111|-9.80625457846|9.4904062027434|9.4904062027434|9.4904062027434|9.4904062027434|9.4904062027434|9.4904062027434|9.4904062027434|9.4904062027434|9.4904062027434|9.4828247394568|9.4828247394568|9.4828247394568|9.4828247394568|9.2642495197727|9.0274993625695|8.9201838017755|8.9201838017755|8.8057599069071|8.7386219767941||8.7384687295902|8.7310762263391|8.6061960698337|8.5370321216371|8.5370321216371|8.4950099298528|8.4950099298528|8.4950099298528|8.4755068881101|8.4755068881101|8.4755068881101|8.4633848346074|8.4633848346074|8.4633848346074||8.4466478222191|8.4466478222191|8.3657590132209|8.3657590132209|8.3657590132209|8.3657590132209|8.2536205959819|8.2156896803668|8.2052114510858||8.1866804611932|8.1866804611932|8.1684565723295|8.1684565723295|8.1684565723295|8.1684565723295|8.0932857394611||7.9725394646763|7.9522656776771|7.9197394956334|7.8685996917865|7.8056664895108|7.7179628159261|7.6738476781554|7.6426084602881|7.6084540513939|7.5671709276776|7.4996344488573|7.4973717973974|7.413746256116|7.3641625449425||7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|||7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242||7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3548643714242|7.3516840647833|7.3516840647833||7.3207600857568|7.2991779938618|7.284573800399|7.284573800399|7.284573800399|7.284573800399||7.284573800399|7.2528599975662|7.1653998160977|7.1193334023841||7.1098047401326|7.1098047401326|7.1098047401326|7.1098047401326|7.1098047401326|7.1098047401326|7.0975610046273|7.0656232070797|7.0418035136189|7.0303373454374|7.0179473233274|7.0179473233274|7.0149414883776|6.9727131113657|6.86134780615|6.7970531115866|6.7750588931349||6.7533989788986|6.742665516215|6.730739208148|6.7241546799585||6.7003762842016|6.7003762842016|6.6987513304636|6.675834894278|6.6181499959124|6.61456461834
10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP||-4.6231877571579|-4.6498616661845|-4.6498616661845|-4.6604017379348|-4.6665575904388|-4.7228417046355|-4.7720465800814|-4.8054277069839|-4.8054277069839|-4.8399196076693|-4.8460219886901|-4.9139131999681|-4.9637924274548|-5.0981025255106|-5.1723361585297|-5.1909478499096|-5.1909478499096|-5.1909478499096|-5.1909478499096|-5.1909478499096|-5.2140094323415|-5.2140094323415|-5.2450102218278|-5.3839003386638|-5.4276668564635|-5.4435189053038|-5.5561322685325|-5.6279245743314|-5.6377163183669|-5.6377163183669|-5.6377163183669|-5.6377163183669|-5.6377163183669|-5.7457962579175|-5.76866235409||-5.8062915501089|-5.8314351171356|4.933968847904|4.933968847904|4.8294567818632|4.8294567818632|4.8294567818632||4.696063120629|4.4572925650031|4.1957312732752|-4.7314573907606|-4.7314573907606|-4.7314573907606|-4.7314573907606|-4.7314573907606||-4.7314573907606|-4.7314573907606|-4.7314573907606|-4.7314573907606|-4.796063995334|-4.8978488180069|-4.9502730838808||-4.9502730838808|-4.9502730838808|-4.9502730838808|-4.9502730838808|-4.9502730838808|-4.9502730838808|-5.0064143861171|-5.0401514649384|-5.0401514649384|-5.0401514649384|-5.0401514649384|-5.0401514649384|-5.1512795421804|-5.1824275563889|-5.1824275563889|-5.1824275563889|-5.1923625810608|-5.1923625810608|-5.1923625810608|-5.1923625810608|-5.1923625810608|-5.1923625810608|-5.1923625810608|-5.1923625810608|-5.1923625810608|-5.1923625810608|-5.1923625810608|-5.1923625810608|-5.1923625810608|-5.1923625810608|-5.1923625810608|-5.1923625810608|-5.1923625810608|-5.1923625810608|-5.1923625810608|-5.2648923200423|-5.2648923200423|-5.3332135193938|-5.376109049725|-5.376109049725|-5.376109049725|-5.4217878160735|-5.5436529912176|-5.7079476027161|-5.8566085926327|-5.9408747021103|-5.9408747021103|-5.9689812179142||-5.9689812179142|-6.2872015895373|5.6681979053731|5.6681979053731|5.6681979053731|5.6681979053731|5.6681979053731|5.6681979053731|5.6681979053731|5.6681979053731|5.6681979053731|5.4396645353364|5.3092845857339|5.3092845857339||5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.3092845857339|5.225316305977|5.1026745912248||5.1026745912248|4.9885270724488|4.6739191357508|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571||-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571|-5.1331088555571||-5.1331088555571|-5.1331088555571|||-5.1331088555571|-5.1862324357824|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.7068375918411|4.5337083177592|4.4013424799206|4.3434807249878|4.3434807249878|4.3434807249878|4.2888675474429|4.1826307269494|4.1132475324815|4.1132475324815|3.9730527873774|3.9128365247271|||-4.4079644031037|-4.4079644031037|-4.4079644031037|-4.4079644031037|-4.4079644031037|-4.474832623916|-4.474832623916|-4.4787029620863|-4.4888060698866|-4.4888060698866|-4.4888060698866|-4.4888060698866|-4.4888060698866|-4.4888060698866|-4.4888060698866|-4.6058956925471|-4.6193285059487|-4.6948093519779|4.0444251414083|4.0444251414083|4.0444251414083|4.0444251414083|4.0444251414083|4.0444251414083|4.0444251414083|4.0444251414083|4.0038059150668|3.8475621448062|3.8306245788493||3.8149687930583|3.8149687930583|-4.2944064043478|||-4.2944064043478|-4.2944064043478|-4.2944064043478|-4.2987848545132|-4.3919831674427|-4.4075100766693
10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP||-123.91619889128|-124.67469162249|-124.67469162249|-125.82844959299|-125.82844959299|-125.82844959299|-127.17605501855|-129.32122668011|-129.32122668011||-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|-129.32122668011|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|117.63307422681|116.39841295926|112.11490532257|-125.95838993741||-125.95838993741|-128.12258034034|-128.12258034034|-128.12258034034|-128.12258034034|-128.12258034034|-128.12258034034|-128.12258034034|-128.12258034034|-128.12258034034||-128.12258034034|-128.12258034034|-128.12258034034|-131.17176013836|-132.59306585401|-132.90674275391|-135.4778425229|-135.4778425229|-135.4778425229|-135.4778425229|-135.4778425229|-136.60315852832|-137.03517315864|-137.8451912456|-138.20688295952|-138.32668950205|-138.32668950205|-138.32668950205|-138.32668950205|-138.32668950205|-138.32668950205|-138.32668950205|-138.32668950205|-138.32668950205|-138.32668950205|-138.32668950205|-138.32668950205|-138.32668950205|-138.32668950205|-140.46354206011|-142.90226393723|-144.85374449407|-144.85374449407|-144.85374449407|-146.03450509838|-146.03450509838|-147.19389302788|133.27961944444|133.27961944444|133.27961944444|133.27961944444|133.27961944444|133.27961944444|133.27961944444|132.53624284382|131.80804970656|131.06726999188|129.33030626404|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-143.5836184749|-145.76790611049|-148.25077778964|-148.25077778964|-148.25077778964|-148.25077778964|-148.25077778964|-148.25077778964|-148.25077778964|-152.83086137936|-154.46280710418|-154.46280710418|-154.46280710418|-154.46280710418|-156.31478502705|-157.00921463916|-159.50579394179|-160.87809603829|-161.70844272131|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497||-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-162.26116478497|-163.96685867899|-166.31204535187|-166.31204535187|-166.41869710626|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|||155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168||155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|155.66774211168|154.5713881943|152.06264829341|151.27350139291||150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483||150.10736567483|150.00440144227|150.00440144227|149.32767491523||148.81762693094|148.81762693094|148.81762693094|148.81762693094|148.81762693094|148.81762693094
10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP||-66.113703191335|-66.113703191335|-67.257447812353|-67.708425777323|-67.708425777323|-67.708425777323|-68.999920599071|63.806356351619|63.806356351619||63.806356351619|63.806356351619|63.806356351619|63.806356351619|63.806356351619|63.806356351619|63.806356351619|63.806356351619|63.806356351619|62.567063562345|62.438084092186|62.438084092186|62.438084092186|62.438084092186|62.438084092186|62.438084092186|62.438084092186|62.438084092186|62.438084092186|62.438084092186|62.438084092186|62.438084092186|62.438084092186|62.438084092186|62.438084092186|61.877778440103|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399||-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399||-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-66.799840024399|-68.079082121768|-70.4491719298|63.337709948295|63.337709948295|63.337709948295|63.337709948295|63.337709948295|63.337709948295|63.337709948295|62.370031724234|61.526788907867|60.571790113397|60.571790113397|60.028929169915|58.544104717331|-64.07583485045|-64.07583485045|-64.07583485045|-64.07583485045|-64.07583485045|-64.07583485045|-64.284230837581|-64.284230837581|-65.249334160219|-66.345342587539|-66.345342587539|-66.345342587539|-66.345342587539|-68.671199956546|60.76424669593|60.76424669593|60.76424669593|60.76424669593|-65.900745501807|-65.900745501807|-65.900745501807|-65.900745501807|-65.900745501807|-65.900745501807|-65.900745501807|-65.900745501807|-65.975093459262|-65.975093459262|-66.492116503333|-67.615556958788|-67.615556958788|-67.615556958788|-67.615556958788|-68.178108705786|-68.178108705786|-68.178108705786|-68.178108705786|-69.311342250757|-69.311342250757|-69.311342250757|-69.311342250757|-69.311342250757|-69.311342250757|-69.311342250757|-69.311342250757|-69.311342250757|-69.311342250757|-69.311342250757|-69.311342250757|-69.480657802084|-69.518180248979|-69.664618768469|-69.664618768469|-69.664618768469|-69.664618768469|-69.664618768469|-69.664618768469|-69.664618768469|-69.664618768469|-69.664618768469|-69.664618768469|-69.664618768469|-69.664618768469|-69.664618768469|-69.664618768469|-69.667065609578|-71.114280476707|-71.791612394621|-71.791612394621||-71.791612394621|-71.791612394621|-71.791612394621|-71.791612394621|-71.791612394621|-71.791612394621|-71.791612394621|-71.791612394621|-71.791612394621|-71.791612394621|-72.361287178783|-73.513131740125|-74.191636008722|68.361935743124|68.361935743124|68.361935743124|68.361935743124|68.361935743124|68.361935743124|68.361935743124|68.361935743124|68.361935743124|||68.361935743124|68.361935743124|68.361935743124|68.361935743124|68.361935743124|68.361935743124|68.361935743124||68.361935743124|68.361935743124|68.361935743124|68.361935743124|68.361935743124|68.361935743124|68.361935743124|68.361935743124|68.361935743124|68.361935743124|68.361935743124|68.361935743124|-75.140555853876|-75.140555853876|-75.140555853876|-75.140555853876|-75.140555853876|-75.140555853876|-75.140555853876|-75.140555853876|-75.140555853876|-75.140555853876|-75.140555853876|-75.140555853876|-75.140555853876|-75.140555853876|-75.140555853876|-75.140555853876|-75.140555853876||-75.140555853876|-75.140555853876|-75.173257115487|-75.173257115487|-75.973741375741|-76.362830193432|-76.362830193432|-76.362830193432|-76.362830193432|-76.362830193432|-76.362830193432|-76.362830193432|-76.981934688259|71.872948949346|71.872948949346|71.872948949346|71.872948949346|71.872948949346|71.872948949346|71.872948949346|71.872948949346|71.872948949346|71.872948949346|71.872948949346||71.872948949346|71.500203030405|71.500203030405|71.500203030405||71.500203030405|71.500203030405|71.500203030405|71.500203030405|70.98533104415|70.98533104415
10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP||-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827|-115.194745827||-116.13860681353|-117.54289645948|-117.81078673556|-117.81078673556|-117.81078673556|-117.81078673556|-117.81078673556|-118.12309637284|-118.27566263649|-119.86184737388|-120.4576081932|-122.508453548|-122.87050394222|-125.21722660247||106.45549233365|106.45549233365|106.45549233365|106.45549233365|||106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365||106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|106.45549233365|102.61721370405|96.991348560059|94.240387288955|86.767096987727|83.20788477898|81.975428888537|-95.25894646015|-95.25894646015|-95.25894646015|-95.25894646015|-95.365705186203|-95.365705186203|-95.365705186203|-95.365705186203|-95.365705186203|-95.365705186203|||-97.523004406111|-98.744860625398|87.504625818612|87.504625818612|87.504625818612|87.504625818612|87.504625818612|81.155140900481|78.027936537915|74.086593186252|73.584682154794|73.584682154794|70.205205785057|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|67.598349361397|66.90969281135|66.90969281135|64.629878498587|64.629878498587||64.629878498587|64.629878498587|64.149864489803|63.763117031809|63.763117031809|63.763117031809|63.692739845495|63.692739845495|63.137331616708|63.137331616708|63.108890304933|63.108890304933|63.108890304933|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585||-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-65.986413469585|-66.057125399148|-66.263472792877|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|||-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-66.999340445242|-67.277044515303|-67.310139911569|-67.310139911569|-67.310139911569|-67.310139911569|-67.777932768836|-68.714370760404|64.929196898884|64.929196898884|64.929196898884|64.929196898884|64.929196898884||64.929196898884|64.929196898884|64.929196898884|64.929196898884|64.497271437899|64.497271437899|64.497271437899|64.497271437899|64.497271437899||||||||64.497271437899|64.497271437899|64.497271437899|64.497271437899|64.497271437899|64.497271437899|64.497271437899|64.497271437899|64.497271437899|63.596962499901|-68.999980871182|-68.999980871182|-68.999980871182|-69.922203002485|-70.546890190478|-70.600875943935|-70.600875943935|-70.600875943935|-70.645419749988|-71.444909053128|-72.105455351187|-72.711617735042|-73.14623989332|67.875153856897|67.875153856897||67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897
10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP||-2.1511668979385|-2.1511668979385|-2.1557409696291|-2.1634901687514|-2.1666556116619|-2.1705061855889|-2.1814314766858|-2.1814314766858|-2.1814314766858|-2.1814314766858|-2.1953290548999|-2.1953290548999|-2.201708808735|-2.201708808735|-2.211140550324|-2.211140550324|||-2.211140550324|-2.211140550324|-2.211140550324|2.1340362130697|2.1340362130697|2.1340362130697|2.1340362130697|2.1203735734683|2.1194378495722|2.1194378495722|2.1194378495722|2.1194378495722|2.1194378495722|2.1194378495722|2.0945975913504|-2.1811458095492|-2.1811458095492|-2.1811458095492|-2.1811458095492|-2.1811458095492|-2.1811458095492|-2.1912731312581|2.1257008999924|2.1257008999924|2.1257008999924|2.1257008999924|2.1158898771185|2.1123701305029|2.1123701305029|2.0933335601103|2.0933335601103|2.0828500454822|2.0828500454822|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1616258292793|-2.1635664247484|-2.1635664247484|-2.1635664247484|-2.1635664247484|-2.1635664247484|-2.1635664247484|-2.1635664247484|-2.1635664247484|-2.1635664247484|-2.1635664247484|-2.1635664247484|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458||||-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1800459954458|-2.1967733141799|-2.2038037376292|-2.2332819387524|-2.2489797853992|-2.257533314445|-2.2611612743655|-2.2611612743655|-2.2611612743655|-2.2611612743655|-2.2654051290836|-2.2654051290836|-2.2654051290836|-2.2970055327245|-2.2986463290316|-2.2986463290316|-2.2986463290316|-2.2986463290316|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849||||2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1927957531849|2.1917665840419|2.1917665840419|2.1917665840419|2.1917665840419|2.1917665840419|2.1917665840419|2.1917665840419|2.1917665840419|2.1917665840419||2.1917665840419|2.1917665840419|2.1917665840419|2.1917665840419|2.1760002403998|-2.3674283036513|-2.3674283036513|-2.3674283036513|-2.3674283036513|-2.3674283036513|-2.3674283036513|-2.3674283036513||-2.3772536923403|-2.3782819034782|-2.3790997359565|-2.3790997359565|-2.3790997359565|-2.3790997359565|-2.409999725268|-2.4223329988295|-2.4347589642002|-2.4380143604752|-2.4380143604752|-2.4380143604752|-2.4406351157761|-2.4406351157761|-2.4480496273041|-2.4480496273041|-2.5050549358792|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412||2.327335706412|2.2995953196279|2.2989619188722|-2.4344079588288|-2.4344079588288|-2.4344079588288|-2.4344079588288|-2.4344079588288|-2.4344079588288||
10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP||-777.02477555545|-777.02477555545|-777.02477555545|-777.02477555545|-777.02477555545|-777.02477555545|-777.02477555545||-777.02477555545|-777.02477555545||-777.02477555545|-777.02477555545|-793.42777207841|-793.42777207841|-793.42777207841|-793.42777207841|-793.42777207841|-793.42777207841|-803.87805296039|-810.10933278048|-810.10933278048|-817.37569009477|-817.37569009477|-837.76190568798|-839.00766417046|-845.19738903597|-859.5887940786|-903.34030505261|763.4838626921|763.4838626921|763.4838626921|763.4838626921|763.4838626921|763.4838626921|763.4838626921|734.33207915224|712.73127416743|712.73127416743|712.73127416743|712.73127416743|712.73127416743||712.73127416743|712.73127416743|712.73127416743|712.73127416743|712.73127416743|704.02640421272|685.75156701804|667.96211219849|667.96211219849|667.96211219849|-731.19704768731|-731.19704768731|-731.19704768731|-731.19704768731|-731.19704768731|-731.19704768731|-731.19704768731|-743.52171354905|-750.16579554495|-752.85089411136|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107||-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-754.64699706107|-779.29352451943||692.57896733857|692.57896733857|692.57896733857|692.57896733857|692.57896733857|692.57896733857|692.57896733857|667.06548400032|651.6838982382|644.15988082782|638.62764400791|624.90571895518|615.63021769761|615.63021769761|615.63021769761|615.63021769761|614.27247021197|605.9127048553|605.9127048553|605.9127048553|605.9127048553||605.9127048553|605.9127048553|605.9127048553|605.9127048553|605.9127048553|605.9127048553|605.9127048553|605.9127048553|605.9127048553|605.9127048553|582.9546042623|582.9546042623|577.28521147681|577.28521147681|577.28521147681|577.28521147681|577.28521147681|577.28521147681|577.28521147681||576.1835805146|563.19005555224|557.48063287814|528.78405348548|528.38225859281|522.78954699741|522.78954699741|511.38838284001|507.94456191256|507.94456191256|507.94456191256|507.94456191256||507.94456191256|505.00504573401|499.97507862047|493.03341594223|489.67880498573|486.17364440146|481.44058905104|481.44058905104|481.44058905104||481.44058905104|481.44058905104|481.44058905104||481.44058905104|481.44058905104|481.44058905104|481.44058905104|481.44058905104|481.44058905104|481.44058905104|481.44058905104||481.44058905104|481.44058905104|471.45622158558||464.92915069296|463.85182393076|434.94647442502|425.04254839769|425.04254839769|-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633||-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633|-469.70854263633|-474.62894948687|-477.79971691575|-477.79971691575|-477.79971691575|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914||431.39526754914|431.39526754914|431.39526754914||431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|419.25029422507|417.01312041352|417.01312041352|417.01312041352|417.01312041352|417.01312041352|417.01312041352|417.01312041352||411.60901657818|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436
10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP||-34249.4846083|-34249.4846083|-34249.4846083|-34249.4846083|-34249.4846083|-34249.4846083|-34754.403037||-34965.872623576|-35446.205258834||-36192.423377871|-36788.877971941|33715.569388265|33715.569388265|33715.569388265|33715.569388265|33715.569388265|33715.569388265|33715.569388265|33715.569388265|32660.786082448|-35759.834094779|-35759.834094779|-36008.504028921|-36169.977349843|-36248.361092677|-36248.361092677|-36248.361092677|-36278.207994432|-36278.207994432|-36343.901677841|-36423.44512299|-36423.44512299|-36423.44512299|-36423.44512299|-36423.44512299|-36423.44512299|-36423.44512299|-36699.244147072|-36730.981711298|-36730.981711298||-36730.981711298|-36730.981711298|-37547.157016741|-37547.157016741|-37547.157016741|-37570.747621098|-37570.747621098|-37570.747621098|-37570.747621098|-37766.419448789|-37795.947830874|-37795.947830874|-37795.947830874|-37795.947830874|-37857.379652313|-37857.379652313|-37903.430299445|-37922.247858759|-38191.354391676|-38237.952339762|-38237.952339762|-38237.952339762|-38237.952339762|-38237.952339762|-38328.064144907|-38328.064144907|-38328.064144907|-38573.353824202|-39051.152469599|-39074.30103307|-39074.30103307|-39361.804316258|-39618.007400009||-40332.052276052|36322.958588099|36322.958588099|36322.958588099|36322.958588099|36322.958588099|36322.958588099|36322.958588099|36322.958588099|36322.958588099|36322.958588099|36322.958588099|36200.152828112|36200.152828112|36200.152828112|36200.152828112|36200.152828112|36200.152828112|36200.152828112|36200.152828112||36200.152828112|36200.152828112|36200.152828112|36200.152828112|36085.928814605|36085.928814605|35364.196187977|35364.196187977|35271.251623794|35016.713979028|35016.713979028|34094.946315317|34094.946315317|34094.946315317|34094.946315317|34094.946315317|33823.811010074|33720.826903555|32972.832596981|32972.832596981|32661.460698034||32434.609759969|31966.388231563|31453.121689583|30772.216590857|30031.643287491|30031.643287491|30031.643287491|30031.643287491|30031.643287491|30031.643287491|30031.643287491|30031.643287491|30031.643287491|28688.408231761|28606.214654009|28606.214654009|28606.214654009|28606.214654009|28234.206169385||-30328.679279563|-30328.679279563|-30328.679279563|-30328.679279563|-30328.679279563|-30328.679279563|-30710.660354028|-30922.6505213|-30922.6505213|-30922.6505213|-30922.6505213|-30922.6505213||-30922.6505213|-30922.6505213|-30922.6505213|-30922.6505213|-30922.6505213|-30922.6505213|-30922.6505213|-30922.6505213|-30922.6505213||-30922.6505213|-30922.6505213|-31458.062862208||-31561.530011239|-31561.530011239|-31561.530011239|-31561.530011239|-31561.530011239|-31561.530011239|-31561.530011239|-31561.530011239||-31561.530011239|-31561.530011239|-31561.530011239||-31561.530011239|-31561.530011239|-31561.530011239|-31561.530011239|-31561.530011239|-32164.431023773|-32180.953524678|-32404.975587639|-32404.975587639|-32404.975587639||-32588.628739563|-32588.628739563|-32777.230832913|-32777.230832913|-32777.230832913|-32777.230832913|-32777.230832913|-32777.230832913|-32777.230832913|-32914.528724938|-33021.348214341|-33389.50137965|-33418.944996036|-33418.944996036|-33418.944996036|-33445.046740388|-33932.040215014|-34402.44735262|-34963.531171805|-34963.531171805|-34963.531171805|-34963.531171805|-34963.531171805|-34963.531171805|32129.21776582|32129.21776582|32129.21776582|32129.21776582|32129.21776582||32129.21776582|32129.21776582|32129.21776582||32129.21776582|32129.21776582|32129.21776582|32129.21776582|32129.21776582|32129.21776582|32129.21776582|32129.21776582|32129.21776582|32129.21776582|32129.21776582|32129.21776582|32129.21776582|32129.21776582|32129.21776582|32129.21776582|31429.101120009|30543.558319107|29503.543270066||29503.543270066|29503.543270066|29503.543270066|29503.543270066|29503.543270066|29503.543270066
10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP||73.871259111586|73.871259111586|73.871259111586|73.871259111586|73.871259111586|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.832596102951|72.632986269204|72.632986269204||72.632986269204|72.381095685129|72.212330488767|71.335924630259|70.18991354317|70.144350670118|69.793720932293|69.489160655811|69.489160655811|68.8490678192|67.336106964685|67.336106964685|67.336106964685|67.336106964685||67.336106964685|67.212342258666|67.130382745768|66.719792362137|||66.719792362137|66.719792362137|65.59911045428|65.59911045428|65.59911045428|65.59911045428|65.59911045428|61.404566493254|60.279092288582|60.279092288582||59.376768192283|57.557519577865|-63.396182974023|-63.396182974023|-63.396182974023|-63.396182974023|-63.396182974023|-63.396182974023|-63.396182974023|-65.334648299927|-65.600178345922|-65.600178345922|-65.600178345922|-65.600178345922|-65.600178345922|-65.600178345922|-65.600178345922|-65.66187135756|-65.66187135756|-65.66187135756|-65.66187135756|-65.66187135756|-65.66187135756|-65.66187135756|-65.66187135756|-65.747122182189|-65.747122182189|-65.747122182189|-65.747122182189|-65.747122182189|-69.207915824584|62.119082558157|62.119082558157|62.119082558157|62.119082558157|62.119082558157|62.119082558157|||62.119082558157|62.119082558157|62.119082558157|61.037864592342|58.636519435013|-64.076139835717|-64.076139835717|-64.076139835717|-64.076139835717|-64.706823565564|-65.229804597521|-66.416424416495|-66.416424416495|-66.740469878462|-67.272746767763|-67.754007356848|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995|63.505190143995||61.722433154244|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|61.522184877535|60.68576105981|59.64812442927|59.64812442927|59.64812442927|59.64812442927|59.64812442927|59.64812442927|59.64812442927||59.64812442927|59.64812442927|59.420140713104|58.700154482931|57.683506422142|56.693470732217|56.693470732217|56.693470732217|56.693470732217|55.964968327952|55.557369690707|55.557369690707|54.878852727446|54.878852727446|54.570946669615|54.184383365883|53.674744731257|||53.674744731257|53.674744731257|53.674744731257|53.674744731257|53.674744731257|53.674744731257|53.674744731257|53.674744731257|53.674744731257|53.674744731257|53.674744731257|53.674744731257|53.145980659911|53.145980659911|52.673312522514|-57.645355746713|-57.645355746713|-57.645355746713|-57.645355746713|-57.950394468801|54.636899355833|54.636899355833|54.636899355833|54.636899355833|54.636899355833||54.636899355833|54.636899355833|54.636899355833|54.636899355833|54.636899355833|54.636899355833|53.329887579751|-56.543927299173|-56.543927299173||||||||-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.654362478953|-57.57707149795|-59.274523335599|-60.466137336253|-60.526715223876|-60.526715223876|-60.67412688212|-60.783987664778|-60.783987664778|-60.783987664778|-60.987762503711|-61.108626953858|-61.18736332445||-61.51929165024|-61.848578061394|-61.848578061394|-61.848578061394|-61.848578061394|-62.820641612269|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374
10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP||18.118906506533|18.118906506533|18.118906506533|18.118906506533|17.926562954578|17.437847536574|17.290141738223|17.290141738223|17.290141738223|17.290141738223|17.290141738223|17.290141738223|17.290141738223|17.290141738223|17.290141738223|17.290141738223|17.269602312829|17.152336454155|17.002883439891|17.002883439891|16.995553057042||16.995553057042|16.995553057042|16.647837577757|16.396588103022|16.396588103022|16.396588103022|16.06565312991|15.7951705682|-18.608589933182|-18.608589933182|-18.608589933182|-18.608589933182|-18.608589933182|-19.120655163422||-19.745172721694|17.345990769889|17.345990769889|17.345990769889|||16.861100064416|16.861100064416|15.637332769123|-16.41843345461|-16.41843345461|-16.41843345461|-16.41843345461|-16.41843345461|-16.41843345461|-16.41843345461||-16.41843345461|-16.41843345461|-16.41843345461|-16.41843345461|-16.442510520206|-16.442510520206|-16.716678313399|-16.935404835396|-16.935404835396|-17.056675871997|-17.056675871997|-17.056675871997|-17.056675871997|-17.056675871997|-17.056675871997|-17.056675871997|-17.056675871997|-17.251862005822|-17.26860012504|-17.26860012504|-17.26860012504|-17.26860012504|-17.26860012504|-17.26860012504|-17.26860012504|-17.26860012504|-17.26860012504|-17.26860012504|-17.26860012504|-17.26860012504|-18.245666233395|-18.973740803214|-18.973740803214|-18.973740803214|-18.973740803214|-19.201531253003|-19.201531253003|||-19.402506963882|-19.402506963882|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.951778968644|17.49086547833|17.485621398502|17.485621398502|17.485621398502|17.485621398502||17.485621398502|17.485621398502|17.485621398502|17.485621398502|16.970135840899|16.680705769333|16.475722876294|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112||-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.819713978112|-17.835758273175|-17.835758273175|-17.906398738281|-18.044920263921|-18.044920263921|-18.044920263921|-18.044920263921|-18.044920263921|-18.044920263921|||-18.044920263921|-18.044920263921|-18.044920263921|-18.044920263921|-18.087244068205|-18.087244068205|-18.087244068205|-18.087244068205|-18.087244068205|-18.087244068205|-18.087244068205|-18.087244068205|-18.087244068205|-18.087244068205|-18.288603926831|-18.526228005283|-18.63176287765|-18.63176287765|-18.707514859511|17.854105765835|17.854105765835|17.854105765835|17.854105765835|17.854105765835|17.854105765835||17.854105765835|17.854105765835|17.854105765835|17.854105765835|17.854105765835|17.765672267825|17.717413228254|-18.60162791731|-18.60162791731||||||||-18.60162791731|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.798121835373|-19.045136135576|-19.248007242765|-19.248007242765|-19.275564132892|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629||-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629
10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP||20.888489376672|20.888489376672|20.888489376672|20.888489376672|19.842765740959|19.508628452717|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.192735517626|-24.80304001504|-25.272822260127|-25.419332859665|-25.419332859665|-25.419332859665|-25.419332859665|-25.419332859665|-25.419332859665|-25.419332859665|-25.419332859665|-25.419332859665|-25.762037036319|-26.324486676741|-26.860539480369||-27.746767667085|22.597423350889|22.597423350889|22.597423350889|22.42540951924|22.42540951924|22.42540951924||20.203233095854|18.600814444985|-20.715112906154|-20.715112906154|-20.715112906154|-20.715112906154|-20.715112906154|-20.715112906154||-20.715112906154|-20.715112906154|-20.715112906154|-20.885818917879|-20.885818917879|-21.485019547306|-21.485019547306||-21.485019547306|-21.615576592378|-22.099003085862|-22.099003085862|-22.099003085862|-22.099003085862|-22.582225333066|19.858057266467|19.858057266467|19.858057266467|19.858057266467|19.858057266467|19.858057266467|19.858057266467|19.858057266467|19.858057266467|19.858057266467|19.858057266467|19.858057266467|19.858057266467|19.83521180259|19.83521180259|19.83521180259|19.83521180259|19.83521180259|19.83521180259|18.928012902061|18.067236854545|17.841374770261|16.518194083215|16.172708992901|16.172708992901|16.125231854057|15.779993148587|-18.704620402406|-18.704620402406|-19.129408263069|-19.129408263069|-19.205100214995|-19.205100214995|-19.205100214995|-19.393155506169|-19.393155506169|-19.393155506169|-19.835727827323|-20.337476033384|-20.628306038307|-21.277006925397||-21.480007080295|-21.823341162181|18.63756215697|18.63756215697|18.63756215697|18.63756215697|18.63756215697|17.728172015833|17.728172015833|17.728172015833|17.728172015833|17.728172015833|17.728172015833|17.728172015833||17.728172015833|17.728172015833|17.728172015833|17.728172015833|17.728172015833|17.728172015833|17.728172015833|17.728172015833|17.728172015833|17.703525648831|17.576404961632|17.576404961632|17.576404961632|17.576404961632|17.576404961632|16.271561844135|16.093957829238||15.33217559894|15.167973370906|14.999969636463|14.524411478597|13.843789620486|13.835322003991|13.768135712578|-16.721607328015|-16.721607328015||-16.721607328015|-16.721607328015|-16.721607328015|-16.721607328015|-16.721607328015|-16.721607328015|-16.721607328015|-16.721607328015|-16.721607328015|-16.721607328015|-16.721607328015|-16.721607328015|-16.956123199626|-16.956123199626|-16.956123199626|-16.956123199626|-16.956123199626|-16.956123199626||-17.129025130983|-17.157292959534|||13.906486915599|13.906486915599|13.906486915599|13.906486915599|13.874985402437|13.747761083545|12.976401250563|12.866001836682|12.824203896825|12.824203896825|12.824203896825|12.824203896825|12.636893087299|12.376171526633|12.376171526633|12.376171526633|12.376171526633|12.376171526633|12.376171526633|11.61685735354|11.566203622141|11.566203622141|11.566203622141|11.566203622141|11.566203622141|10.449114936501|9.8879056969282|9.2021173414253|8.8834636406394|8.575461103291|8.575461103291|8.575461103291|||8.575461103291|8.575461103291|8.3594010160705|8.074890062361|7.5562840944811|7.5562840944811|7.3453155100659|-9.3248595369815|-9.3248595369815|-9.3248595369815|-9.3248595369815|-9.3248595369815|-9.3248595369815|-9.3248595369815|-9.3248595369815|-9.6391475746365|-9.6391475746365|-9.9179414189891|-10.261046347467|-10.578385125099|-10.858765488215|-10.858765488215|-10.858765488215|-11.056406106493|-11.34767298118|-11.564636912784|-11.740707519806|-11.761748110154|-11.761748110154||-11.761748110154|-11.761748110154|-11.761748110154|||-12.363053837197|-12.698948532096|-12.932158759778|-12.932158759778|-13.177364481746|-13.177364481746
10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||218.90830042796|-111.09005508339|-123.39717230107|-137.06769145424|-152.26226828822|260.57025746363|256.85584162626|250.72871291806|242.42079213118|235.18976903464|225.98863226072|215.32070251191|201.85633612434|189.72926236038|174.9769581782|161.75217575355|144.00241750395|124.44713055994|103.16347839994|-227.24046844893|164.42014617332|145.18905130369|-177.21055411584|214.34093987736|-103.70545569457|289.33760826776|289.33760826776|289.33760826776|289.33760826776|289.33760826776|285.81956474196|-299.95258608785|-299.95258608785|-299.95258608785|-301.22509565317|-304.36121739241|-306.29024154712|-307.37804616347|-307.86449573718|-307.96055081909|-309.06727868788|-310.46364298654|-313.51515887393|-314.51684319325|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021||303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|303.03576023021|300.6341018247|300.6341018247|300.6341018247|300.59344647189|297.10382941322|296.55981045913|293.78867828792|291.1351640059|291.1351640059|291.1351640059|291.1351640059|291.1351640059|291.1351640059|291.1351640059|291.1351640059|291.1351640059|291.1351640059|291.1351640059|291.1351640059|291.1351640059|277.65018222878|270.7779802542|268.50487043521|268.50487043521|268.50487043521|268.50487043521|268.50487043521|268.50487043521|268.50487043521|268.50487043521|268.50487043521|268.50487043521|268.50487043521|268.50487043521|268.50487043521|268.50487043521|268.50487043521||268.50487043521|268.50487043521|268.50487043521|268.50487043521|268.50487043521|268.50487043521|268.50487043521|268.50487043521|268.50487043521|268.50487043521|268.50487043521|265.2276338169||||259.98473310729|259.98473310729|257.03859234143|252.41022303008|252.41022303008|252.41022303008|252.41022303008|252.41022303008|252.41022303008|252.41022303008|252.41022303008|252.41022303008|252.41022303008|252.41022303008|252.41022303008|252.41022303008|252.41022303008|252.41022303008|252.41022303008|252.41022303008|252.41022303008|252.41022303008|252.41022303008|250.56691447786|247.18546053096|-261.58921737866|-261.58921737866|-261.58921737866|-262.54357486517|-264.9928609613|-265.09992525728|-265.09992525728|-265.09992525728|-265.09992525728|-266.66658361921|-267.62953735467|-270.25504150519|-270.32707836744|-270.32707836744|-270.32707836744|-270.32707836744|-270.32707836744|-272.08564263049|-273.26005263024|-273.26005263024||||-276.34450292249|-278.82722546943||272.9566358474|272.9566358474|272.9566358474|272.9566358474|272.9566358474|272.9566358474|272.9566358474|272.9566358474|272.9566358474|272.9566358474|272.9566358474|272.9566358474|272.9566358474|272.9566358474|272.67669841427|272.67669841427|272.55186644283|271.78173938781|271.78173938781|271.78173938781|271.78173938781|271.78173938781|271.78173938781|271.78173938781|271.78173938781|271.78173938781|271.78173938781|||271.78173938781|271.78173938781|271.78173938781|271.78173938781|271.78173938781|271.78173938781|271.78173938781|271.78173938781|271.78173938781|271.78173938781||271.78173938781|271.78173938781|271.78173938781|271.78173938781|271.78173938781|271.78173938781|271.78173938781|271.78173938781|271.78173938781|271.78173938781|270.1852649692|265.44085396697|263.95056948842|263.95056948842|263.95056948842|263.95056948842|263.49564653173|263.20944027566|263.20944027566|261.67631551495|261.67631551495|261.67631551495|261.33535281012|260.48151451559|258.47223468854|257.24471829814|257.20023021082|||256.45968097427|254.11521661258|253.67609444076|253.67609444076|253.67609444076|253.45009571109|250.127878359|||
10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP||51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.422022775429|51.063359105606|49.89945477645||49.89945477645|49.89945477645|49.89945477645|49.89945477645|49.89945477645|49.866059506386|-54.381167860784|-54.381167860784|-54.381167860784|-54.381167860784|-54.381167860784|-54.381167860784|-54.381167860784|-54.381167860784||-54.516873902202|-54.516873902202|-55.246526049376|-55.335030978257|||-56.611144217445|-57.095716009089|-57.56190587144|-57.686094779123|-57.686094779123|-57.686094779123|-57.686094779123|-57.686094779123|51.601735952032|51.601735952032||50.950584661612|50.950584661612|50.950584661612|50.950584661612|50.950584661612|50.950584661612|50.950584661612|50.950584661612|50.950584661612|50.950584661612|50.717315739668|49.330352644431|47.930681598907|47.930681598907|46.350756102938|46.311426636298|46.311426636298|46.311426636298|46.311426636298|46.311426636298|46.311426636298|46.311426636298|46.311426636298|46.311426636298|46.311426636298|46.311426636298|46.311426636298|46.311426636298|46.311426636298|46.311426636298|46.311426636298|46.311426636298|46.311426636298|46.012698593758|45.452997038786|45.403329449698|45.052566765028|||45.052566765028|-48.413807813042|-48.413807813042|-48.413807813042|-48.413807813042|-48.413807813042|-48.413807813042|-48.413807813042|-48.465340234299|-48.539268283336|-48.95017124054|-48.95017124054|-48.95017124054|-48.95017124054|-48.95017124054|-48.95017124054|-48.95017124054|-48.95017124054|44.512899010635|44.512899010635|44.512899010635|44.512899010635|44.512899010635|44.512899010635|44.47544457433|44.397715642688|43.950239263903|43.326529898922|43.326529898922|42.806978037575|42.806978037575||42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.806978037575|42.615787626799|42.615787626799|42.615787626799|42.615787626799|42.615787626799|42.615787626799|42.615787626799|42.615787626799|42.615787626799|42.615787626799|42.615787626799|42.375876454839||42.007271948091|42.007271948091|42.007271948091|42.007271948091|42.007271948091|42.007271948091|42.007271948091|42.007271948091|42.007271948091|39.699746439448|38.997833725836|38.997833725836|38.614261094096|38.490844981938|38.216247814713|38.216247814713|38.216247814713|||36.804164747196|35.993517403026|35.41501882807|35.344467144714|35.23829521681|34.953662072565|34.760692456801|34.760692456801|34.428547386151|34.343812083383|34.343812083383|34.343812083383|34.343812083383|34.343812083383|34.343812083383|34.343812083383|34.343812083383|33.933099886983|33.933099886983|33.328445166581|32.848270754276|32.67308166762|32.356199776021|31.92633325401|30.818148950107||30.486831297882|30.472056381017|30.472056381017|30.472056381017|30.472056381017|30.380063366129|29.363960397722|28.991772263675|28.991772263675||||||||28.991772263675|28.991772263675|28.991772263675|28.643636696238|28.423484370332|28.176093363343|28.109548859661|28.096721972431|27.996356899435|27.751507475304|27.371119819667|-28.08584318563|-28.08584318563|-28.08584318563|-28.456491898658|27.689601998372|27.689601998372|27.689601998372|27.689601998372|27.689601998372|27.689601998372|27.689601998372|27.689601998372|27.689601998372|27.689601998372||27.689601998372|27.689601998372|27.689601998372|27.552336062373|27.47909826372|27.47909826372|27.47909826372|27.47909826372|27.47909826372|27.47909826372|27.348998113186
10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP||-16.672260027363|-16.672260027363|-16.672260027363|-16.672260027363|-16.709177738244|-17.464642213246|-17.663678914787|-17.663678914787|-17.663678914787|-17.952977108163|-18.337752208889|-18.830835724076|-19.134261979218|-19.451548499422|-19.451548499422|-19.451548499422|-19.451548499422|-19.451548499422|-19.451548499422|-19.451548499422|-20.199498461967|-20.617219394318|-20.661355806581|-21.451797115939|-21.451797115939|-21.616441846046|-22.003953173433|-22.003953173433|-22.003953173433|-22.003953173433|-22.003953173433|-22.003953173433|-22.22994873554|-22.558577749838|-22.558577749838||-23.936197781684|-25.006886085009|-27.345353189485|18.304648336394|14.53738565867|13.448206747294|13.256896218459||11.358773506129|10.051971316828|9.137745937257|-10.478694629568|-10.478694629568|-10.478694629568|-10.478694629568|-10.478694629568||-10.478694629568|-10.524105389801|-10.805117165476|-10.876008795404|-10.876008795404|-11.078343125078|-11.353714064197||-11.38660994113|-11.38660994113|-11.38660994113|-11.38660994113|-11.38660994113|-11.38660994113|-11.38660994113|-11.484010914305|-11.531247937801|-11.531247937801|-11.599164843695|-11.792405314066|-12.063784275693|-12.281982009325|-12.406646376091|-12.465265661863|-12.465265661863|-12.465265661863|-12.465265661863|-12.560574969132|-12.560574969132|-12.708416895159|-12.729352160833|-12.85150238821|-13.028209390728|-13.028209390728|-13.028209390728|-13.028209390728|-13.181122785842|-13.181122785842|-13.313469151695|11.682427816329|11.682427816329|11.682427816329|11.682427816329|11.682427816329|11.682427816329|11.682427816329|11.682427816329|11.682427816329|11.682427816329|11.682427816329|11.682427816329|11.682427816329|11.682427816329|11.682427816329|11.682427816329|11.682427816329||11.682427816329|11.682427816329|11.682427816329|11.682427816329|11.682427816329|11.682427816329|11.682427816329|11.635991424769|11.635991424769|11.635991424769|11.267643980589|11.267643980589|11.068697126645|11.068697126645||11.068697126645|11.068697126645|10.769663872474|10.724534804066|10.724534804066|10.724534804066|10.724534804066|10.724534804066|10.724534804066|10.724534804066|10.724534804066|10.724534804066|10.724534804066|10.724534804066|10.724534804066|10.507260859499|10.305845433352||10.26982787569|10.129170593897|10.129170593897|9.7601894640039|9.6746545128371|9.6173513676828|9.6173513676828|9.4415013289126|-11.025165921985||-11.025165921985|-11.025165921985|-11.025165921985|-11.025165921985|-11.025165921985|-11.025165921985|-11.025165921985|-11.025165921985|-11.025165921985|-11.025165921985|-11.025165921985|-11.343517814013|-11.457242473333|-11.79526904818|-11.971192115899|-11.971192115899|-11.971192115899|-12.142436074279||-12.367151259341|-12.622389686282|||-12.779322293264|-12.787024342199|-13.251138778947|-13.749042665983|11.106486434195|11.106486434195|11.106486434195|11.106486434195|11.106486434195|11.106486434195|11.106486434195|11.106486434195|11.106486434195|11.106486434195|11.106486434195|11.106486434195|11.106486434195|11.106486434195|11.106486434195|11.106486434195|10.390540143355|10.028377979446|9.4237531218802|9.1879674046466|9.1879674046466|9.048852506526|-11.098023004883|-11.098023004883|-11.098023004883|-11.098023004883|-11.098023004883|-11.098023004883|||-11.098023004883|-11.098023004883|-11.098023004883|-11.098023004883|-11.098023004883|-11.561691835582|-11.641880012286|-11.720978181376|-12.045531291447|-12.540034632641|-12.616399025173|-12.616399025173|-12.616399025173|-12.731727122342|-12.731727122342|-13.526363318801|-13.728181249168|-13.793535159988|-13.812434567926|-13.812434567926|-13.812434567926|-13.812434567926|-13.812434567926|-14.072704833876|-14.447449253809|-14.909388275954|-15.050156103972|-15.050156103972|-15.050156103972||-15.050156103972|-15.050156103972|-15.050156103972|||-15.050156103972|-15.050156103972|-15.203506773714|-15.325006981695|-15.441119586984|-16.120132829922
10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP||-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724||-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724||-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|||-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-322.74443118724|-323.43200437207|-323.43200437207|-323.43200437207|-324.48000485786||289.29966597816|289.29966597816|289.29966597816|289.29966597816|289.29966597816|289.29966597816|289.29966597816|289.29966597816|289.29966597816|289.29966597816|286.8853900965|286.8853900965|284.42821121833|275.90211261522|-323.71939852581|-323.71939852581|-323.71939852581|-323.71939852581|-323.71939852581|-323.71939852581|-323.71939852581|-323.71939852581|-323.71939852581|-323.71939852581|-323.71939852581|-323.71939852581|-323.71939852581|-323.71939852581|-323.71939852581|-323.71939852581|-336.96599836202|-365.24054772446|-365.24054772446|-365.24054772446|-365.24054772446|-376.71171969384|-377.34635521538|||-393.57928357264|-398.61587063627|363.00520562078|363.00520562078|363.00520562078|363.00520562078|363.00520562078|363.00520562078|363.00520562078|363.00520562078|363.00520562078|363.00520562078|363.00520562078|363.00520562078|350.1168951342|346.71530263481|346.71530263481|346.37811403868|346.03130176009|346.03130176009|346.03130176009|346.03130176009|346.03130176009|346.03130176009|332.78477973343|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584||-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-372.69701343584|-378.30223715093|-381.89137461214|-384.45478145926|-384.45478145926|-384.45478145926|-384.45478145926|-384.45478145926|-384.45478145926|-384.45478145926|-387.03309051029|-399.82628736016|-399.82628736016|-399.82628736016|-399.82628736016|-399.82628736016|-399.82628736016||-399.82628736016|-399.82628736016|-399.82628736016|-399.82628736016|-399.82628736016|-399.82628736016|-404.50143040017|-415.41825600019|-420.3493842405|-420.3493842405|-420.3493842405|-420.3493842405|-433.27709360056|-436.59258940886|-436.59258940886|-436.59258940886|-436.59258940886|||-436.59258940886|-436.59258940886|-436.59258940886|-436.59258940886|-436.59258940886|-444.40843267651|-453.45381408502|-454.82038969138|-454.82038969138|-454.82038969138|-456.3282107682|-463.17023418689|-466.67930146529|-466.67930146529|-472.4770016281|-485.780001809|-492.79365961446|-492.79365961446|-492.79365961446|-492.79365961446|-492.79365961446|-492.79365961446|-492.79365961446|-492.79365961446|-492.79365961446||-492.79365961446|-492.79365961446|-504.68739957162|-516.62488841292|-524.02765379213|-531.673029373|-531.673029373|-540.63669930333|-543.65188811481||||||||483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|479.48229159406|467.25810177118|449.78677974575|443.71506137963|443.71506137963|443.71506137963|435.65562375515|429.96202942497|429.96202942497|429.96202942497||429.96202942497|429.96202942497|427.34669936108|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461
10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP||2855.3947147998|2855.3947147998|2855.3947147998|2855.3947147998|2855.3947147998|2855.3947147998|2838.9385719998|2774.1539688887|2761.832010284|2761.832010284|2761.832010284|2761.832010284|2761.832010284|2761.832010284|2761.832010284|2761.832010284|2761.832010284|2761.832010284|2761.832010284|2732.8689003155|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2731.1295896682|2724.2402341583||2724.2402341583|2692.7669268425|2630.4036133858|2630.4036133858|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2628.4096466184|2611.7329406871|2604.8699340967|2577.5221489964|2556.6014185141|2556.6014185141|2531.1885027628|2531.1885027628|2531.1885027628|2483.835185165|2483.835185165|2483.835185165|2483.835185165||2483.835185165|2483.835185165|2483.835185165|2483.835185165|2483.835185165|2483.835185165|2450.5946501833|2415.9940557592|2365.3822841769|2291.7580935299|2242.8978816999|2224.275424111|2170.2504712344|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379|2147.2474820379||2035.6083133754|-2263.9715709262|-2263.9715709262|-2263.9715709262|-2263.9715709262|-2263.9715709262|-2263.9715709262|-2301.5467473345|2106.9474131004|2106.9474131004|2106.9474131004|2106.9474131004||2106.9474131004|2106.9474131004|2106.9474131004|2106.9474131004|2106.9474131004|2081.386014556|2048.8733495066|2038.5259438962|2024.1689436004|2024.1689436004|2024.1689436004|2024.1689436004|1990.7811211712|1990.7811211712|1990.7811211712|1990.7811211712|1957.5345790791|1938.9134358738|1938.9134358738||1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|||1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738||1938.9134358738|1938.9134358738|1938.9134358738|1938.9134358738|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.0735727426|-2163.1928586029|-2176.1031762255|-2202.3187360808|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599||2048.5470272599|2048.5470272599|2009.4411413999|||-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|
10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP||8.5927932518795|8.5927932518795|8.5927932518795|8.5927932518795|8.5927932518795|8.4769924236751|8.4240644980625|8.4240644980625|8.3639604304848|8.2629046507408|8.2629046507408|8.2629046507408|8.2629046507408|8.2629046507408|8.2443712341626|8.2443712341626|8.2443712341626|8.2443712341626|8.2443712341626|8.0608954552668|8.0608954552668||8.0608954552668|8.0608954552668|8.0608954552668|8.0608954552668|8.0608954552668|8.0608954552668|7.8093281988588|7.7479358077891|7.7479358077891|7.6932626698688|7.685846855715|7.6570520958139|7.6422805345537|7.6126456864877|7.6126456864877|7.6126456864877|7.6126456864877|7.6126456864877|7.6126456864877|7.6126456864877|7.6126456864877|7.6126456864877|7.6126456864877|7.6126456864877|7.6126456864877|7.6126456864877|7.6126456864877|7.6126456864877|7.6126456864877|7.3068285129913|-7.9858982093562|-7.9858982093562||-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|-7.9858982093562|7.5266230598924|7.5266230598924|7.5266230598924|7.5266230598924|7.5266230598924|7.5266230598924|7.5266230598924|7.5266230598924|7.5266230598924|7.5266230598924|7.5266230598924|7.5266230598924|7.4945814627009|7.2984238220141|7.2243596793199|7.1720661323362|7.1128513461013|6.8698349667544|6.7781500234598||6.7004320374235|6.7004320374235|6.4654800087328|6.2577555610202|6.1829291628251|6.1829291628251|6.1829291628251|6.1238103229083|6.1227672658341|6.1227672658341|6.1227672658341|6.1227672658341|6.1227672658341|6.1227672658341||6.1227672658341|6.056408096461|6.0504533991864|5.8705036624328|5.8034683069909|5.8034683069909|5.8034683069909|5.8034683069909|5.8034683069909||5.8034683069909|5.8034683069909|5.8034683069909|5.8034683069909|5.8034683069909|5.6721869929327|5.5924302454009||5.5715891382446|5.4517655396185|5.3119617329397|5.2710686112287|5.2509488883874|5.2509488883874|5.2399434583343|5.2260481535238|5.2033870417588|5.1959854981097|5.1655376130161|5.1655376130161|5.0922639296913|5.0876097000263||5.0876097000263|5.031233155796|5.00650762649|5.00650762649|5.00650762649|5.00650762649|5.00650762649|5.00650762649|5.00650762649|5.00650762649|5.00650762649|5.00650762649|5.00650762649|||5.00650762649|5.00650762649|5.00650762649|5.00650762649|4.9758312399791|4.9758312399791|4.9758312399791|4.9758312399791||4.9758312399791|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.9375945708913|4.8923274037752||4.7864538413401|4.7864538413401|4.7837462711814|4.7837462711814|4.7837462711814|4.7837462711814||4.7837462711814|4.7837462711814|4.7837462711814|4.7837462711814||4.7837462711814|4.7837462711814|4.7837462711814|4.7837462711814|4.7837462711814|4.7837462711814|4.7837462711814|4.7574958589875|4.724003974751|4.724003974751|4.724003974751|4.724003974751|4.6744488788483|4.5721655237275|4.5207393288168|4.4285995297468|-4.6606874806725||-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725||-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725
10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP||-771.37651772898|-774.84111252046|-774.84111252046|-774.84111252046|-774.84111252046|-774.84111252046|-783.16232554356||-786.75905405347|-786.75905405347||-797.87671180637|-802.30192370847|-806.90889673397|-806.90889673397|-806.90889673397|-806.90889673397|-806.90889673397|-806.90889673397|-809.35709052798|-817.07790770056|-817.07790770056|-817.23373750211|-817.23373750211|-817.23373750211|-819.39302946198|-823.06825838103|-823.06825838103|-829.80920717467|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633||779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|779.25717552633|773.79409883785|771.68641089952|771.68641089952|771.68641089952|771.68641089952|771.68641089952|771.68641089952|771.68641089952|771.68641089952|770.40709814401|770.40709814401|770.40709814401|763.91620863115|754.961646748|-802.20205381857|-802.20205381857|-802.20205381857|-802.20205381857|-802.20205381857|-802.20205381857||-802.20205381857|-806.66897581403|-818.1988660846|-827.72915776986|-827.72915776986|-830.63516377098|-836.17795635469|-838.10884514128|-854.46262063224|-863.59448206757|-863.59448206757|-863.59448206757|-863.59448206757|-863.59448206757|-863.59448206757|-863.59448206757|-863.59448206757|-863.59448206757|-875.05503697178|-875.05503697178||-875.05503697178|-875.05503697178|-875.05503697178|-875.05503697178|-877.17226330198|-885.76084811331|-894.41204735572|-899.76337238743|-906.43291356183|-906.43291356183|-909.25967300872|-909.25967300872|-909.25967300872|-917.07463464185|-930.58295111573|-944.808822366|840.92121298372|840.92121298372|817.66750312153|817.66750312153|817.66750312153||817.66750312153|817.66750312153|817.66750312153|817.30833408903|800.34537731355|776.11429930998|-825.34566407634|-825.34566407634|-825.34566407634|769.31950759115|769.31950759115|769.31950759115|769.31950759115|769.31950759115|769.31950759115|769.31950759115|769.31950759115|767.21217223235|767.21217223235||767.21217223235|767.21217223235|767.21217223235|767.21217223235|767.21217223235|767.21217223235|767.21217223235|767.21217223235|763.63846505569|763.63846505569|763.63846505569|763.63846505569||763.63846505569|763.63846505569|763.63846505569|763.63846505569|759.70260010358|759.70260010358|759.70260010358|759.70260010358|759.70260010358||759.70260010358|759.70260010358|759.70260010358||756.65013669593|756.65013669593|754.10847911418|752.13719155591|748.92743913113|736.70272574357|-817.98622534626|-817.98622534626||-817.98622534626|-826.54303426603|-840.76723723786||-843.79139641012|-851.11099949842|-851.11099949842|-859.54831717815|-869.08039742065|-869.08039742065|-869.08039742065|-874.65599781222|-881.11853829583|-881.11853829583||-881.11853829583|-881.11853829583|-881.11853829583|-881.11853829583|-881.11853829583|-881.11853829583|-881.11853829583|-881.11853829583|-881.11853829583|-881.11853829583|-881.11853829583|-886.10946529398|-891.04593691889|-891.04593691889|-891.04593691889|-891.04593691889|-891.04593691889|-892.60661353075|-900.90736599988|-914.41926978502|-925.1242042479|-934.02363737014|-934.02363737014|-934.02363737014|-934.02363737014|-934.02363737014|-934.02363737014|-934.02363737014|-937.30404152238||-945.69911109474|-945.69911109474|-950.50455635418||883.56739839075|883.56739839075|883.56739839075|883.56739839075|883.56739839075|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985||869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|865.95149239286
10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP||1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1447.2433771299|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1443.602833764|1440.6142597377|1435.1825108197|1418.2119489982|1418.2119489982|1418.2119489982|1403.2910544425||1358.4900604916|1340.3642722119|1340.3642722119|1312.4603024577|1305.5670027307|1276.9633363675|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1271.5202916264|1262.966990696|1249.2411007733|1246.656778637|1225.3408651523|1206.174712143|1206.174712143|1206.174712143|1204.2371847045|1204.2371847045|1204.2371847045||1204.2371847045|1204.2371847045|1204.2371847045|1204.2371847045|1204.2371847045|1203.4857607828|1188.4841786476|1171.0379762751|-1289.4820189967|-1289.4820189967|-1289.4820189967|-1289.4820189967|-1289.4820189967|-1289.4820189967|-1289.4820189967|-1289.4820189967|-1289.4820189967|-1302.9800211074|-1311.8111345638|-1317.956816182|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1191.7832636769|1159.5925151966||1116.027796539|1116.027796539|1105.69755171|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057||-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057||-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1204.5601933057|-1225.7335481175|-1227.2636396512|-1227.2636396512|-1233.4040440569|-1249.1156045077|-1252.6422108027|-1252.6422108027|-1252.6422108027|-1252.6422108027|-1255.2529541854|-1255.2529541854|-1255.2529541854|||-1255.2529541854|-1255.2529541854|-1255.2529541854|-1255.2529541854|-1272.6143935394||-1274.9048817104|-1287.5054241227|-1302.006026803|-1313.8037367938|-1313.8037367938|-1318.7263742153|-1339.0848602392|-1354.0942891547|-1375.7714323941|-1380.0793693268|-1414.1437436964|-1420.7110513242|-1420.7110513242|-1420.7110513242|-1420.7110513242|-1420.7110513242|-1437.7900570269|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1328.4400470739|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928||1321.746418928|1296.7737988089|1284.1375542321|||1283.9642171013|1283.9642171013|1283.9642171013|1283.9642171013|1283.9642171013|
10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP||-112.85773414809|-112.85773414809|-113.3778796391|-113.3778796391|-113.3778796391|-113.3778796391|-113.3778796391|-114.86775264086|-114.86775264086|-119.93639182318|109.69436390204|109.69436390204|109.69436390204|109.69436390204|109.69436390204|109.69436390204|109.69436390204|107.63262655782|-116.85915787767|-116.85915787767|-116.85915787767||-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767||-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|||-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767||-116.85915787767|-116.85915787767|-116.85915787767|-116.85915787767|105.25620505818|105.25620505818|105.25620505818|105.25620505818|105.25620505818|105.25620505818|104.39578339798|104.35642599776|103.45158444195|103.1962049355|102.7113641179|102.7113641179|102.19304212087|102.19304212087|100.21449124541|99.51610138379|99.513705412086|99.513705412086|98.431894902318|-110.61283705603|-110.61283705603|-110.61283705603|-110.61283705603|-110.61283705603|-110.61283705603|-110.61283705603|-111.18093006225|-112.11101517456|-112.11101517456|-112.11101517456|-112.32335095689|-116.24261183524|-117.26956870582|||-118.21860334052|-118.21860334052|-120.40955926725|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.78727103445|108.26363448272|107.26514942525|106.81499929043|106.81499929043|105.57222143381|104.38326494441|104.38326494441|104.38326494441|104.38326494441||104.38326494441|104.38326494441|104.38326494441|104.38326494441|103.4873341631|103.4873341631|103.4873341631|103.4873341631|102.76788471743|102.76788471743|102.76788471743|102.76788471743|102.74209413047|99.352326811638|-115.15065179883|-115.15065179883|-115.15065179883|-115.15065179883|-115.15065179883|-115.15065179883|-115.15065179883|-116.10882938128|-116.10882938128|-116.92647709031|-118.66830787812|-119.29877623885|-119.29877623885||-119.29877623885|-120.72086248761|-121.26293627131|-121.26293627131|-121.26293627131|-121.26293627131|-123.76437363479|-124.09930403866|-127.05478226518|-129.3731879817|-129.3731879817|-134.664653313|-136.01628145889|-138.71253495432|-141.09726106036|-143.33029006706|-145.75587785229|||-149.3676420581|-152.88071339789|-154.64523710877|-156.82804123196|127.7215806045|127.7215806045|127.7215806045|127.7215806045|127.7215806045|127.7215806045|123.96842289389|112.88158099321|110.09750479178|110.09750479178|110.09750479178|109.99722754642|104.39392249112|104.39392249112|104.39392249112|104.39392249112|104.29880276791|103.92115377479|103.92115377479|103.92115377479|103.92115377479||103.92115377479|103.92115377479|103.92115377479|103.92115377479|100.19017086087|98.211300956525|96.508289658774|96.508289658774|96.508289658774||||||||96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572||95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572
10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP||-3.3597389990713|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.3744213534159|-3.4115794315121|-3.5123103607784|-3.5336781463237|-3.5778368889183|-3.5778368889183|-3.5778368889183|-3.5881520839632|-3.6069281513945|-3.6069281513945|-3.6069281513945|-3.6069281513945|-3.6326979195029|-3.6507754496899|-3.7869725947211|2.925787541961||2.925787541961|2.925787541961|2.925787541961|2.925787541961|2.8583984719701|2.8583984719701|2.8583984719701||2.7754427312687|2.5671585399657|2.3940651371247|2.3484057137443|2.2943395717357|-2.6691986062906|-2.6691986062906|-2.6691986062906||-2.6691986062906|-2.6691986062906|-2.6824428349492|-2.7193808455994|-2.7215342278536|-2.8017045784058|-2.8791162093549||-2.8867958210209|-2.903662048258|-2.9082348233816|-2.9082348233816|-2.9082348233816|-2.9082348233816|-2.9082348233816|-2.9082348233816|-2.9082348233816|-2.9082348233816|-2.9270125674753|-2.9270125674753|-2.9270125674753|-2.9270125674753|-2.9644584178427|-3.0766204065193|-3.3273559484338|-3.3392844634426|-3.3992049381879|-3.4392654068856|-3.4392654068856|-3.5125170954498|-3.5905746495759|-3.6700828380095|-3.7647639136237|-3.7647639136237|-3.7647639136237|-3.792515394944|-3.7936415067714|-3.7936415067714|-3.7936415067714|-3.7936415067714|-3.7936415067714|-3.7936415067714|-3.7936415067714|-3.7936415067714|-3.7936415067714|-3.7936415067714|-3.7936415067714|-3.7936415067714|-3.7936415067714|-3.7936415067714|-3.7936415067714|-3.7979351140174|-3.9932612287902|-4.0171743042556|-4.0171743042556|-4.070749164432||-4.0991658246183|-4.1579620347712|-4.2471801424792|-4.2824223333785|-4.4299136724946|-4.5760016297277|-4.5760016297277|-4.5760016297277|-4.5760016297277|-4.5760016297277|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767||3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767|3.9363133928767||3.9363133928767|3.9363133928767|3.9363133928767|3.88812597831|3.8139932189391|3.8139932189391|3.8139932189391|3.6972148191053|3.5657589390344||3.5657589390344|3.543065648881|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.5025997685523|3.1817773367665|-3.7573079239274|-3.7573079239274||-3.7573079239274|-3.7573079239274|||-3.7573079239274|-3.7573079239274|-3.7573079239274|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8044722410449|-3.8159533381473|||-3.8159533381473|-3.8899481429006|-3.9560536160895|-3.9811706426882|-4.0046340098141|-4.1361530653928|-4.1361530653928|-4.2368368299244|-4.2803741993108|-4.297893091472|-4.297893091472|-4.297893091472|-4.297893091472|-4.3026589778088|-4.341287708616|-4.4703197880319|-4.4786886289971|-4.5796539204271|-4.7791406805319|-4.7791406805319|-4.8722709457955|-4.8722709457955|-4.8722709457955|-5.0058565979623|-5.0976185142357|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644||4.4195469008644|4.4195469008644|4.4195469008644|||4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644
10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP||192.67329133428|192.67329133428|192.67329133428|190.4258816339|187.97319333834|186.35910710011|181.66567811606|178.11664132356|178.11664132356|178.11664132356|172.2962613556|164.10040188041|164.10040188041|164.10040188041||164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041||164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041|164.10040188041|163.05599615537|162.51777757497|161.75864276722|157.6156092965|157.6156092965|156.62720439706|156.62720439706|156.62720439706|156.62720439706|156.62720439706|156.62720439706|156.62720439706|156.62720439706|146.35801132822|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|141.34096531088|139.92328648231|137.24810033001|130.45899968851|128.132223402|127.05246468223|124.18607627724|123.07169257091|123.07169257091|121.61299208454|120.14220342429|118.16911898488|114.1557112262||114.1557112262|114.1557112262|114.1557112262|114.1557112262|114.1557112262|-130.6101340004|-130.6101340004|-130.6101340004|-132.17601685527|-132.17601685527|-132.17601685527|-132.17601685527|-132.17601685527|-132.17601685527|-132.17601685527|-133.03916574774|-133.03916574774|-133.03916574774|-133.03916574774|-133.03916574774|-133.03916574774|-133.03916574774|-133.03916574774|-133.03916574774|-133.03916574774|-134.4591983194|-134.4591983194|-134.4591983194|-134.4591983194|-134.4591983194|-134.4591983194|-134.93799669156|-140.28666307539|-142.49073539409|-143.7563489711|-143.7563489711|-143.7563489711|-143.7563489711|-143.7563489711|-143.7563489711|-143.7563489711|-143.7563489711|-143.7563489711|-144.08483481801|-150.47203334611|127.10997663676|127.10997663676|127.10997663676|127.10997663676|123.57775164909|122.74194898943|122.07438522291|121.6886774543|121.6886774543||121.6886774543|121.6886774543|121.6886774543|121.6886774543|121.6886774543|121.6886774543|121.6886774543|120.85408809483|117.83788074719|116.85874943454|111.75416697086|108.77243289905|108.77243289905|103.45825979397|89.225847267283|87.399808182114|87.399808182114|84.833121473915||82.242359566828||82.119289424839|79.124212506549|75.403515481186|75.403515481186|75.403515481186|74.626129838308|72.484585996558|70.432869006185|69.93693313681|69.93693313681|69.93693313681|66.227146997307|-77.262167883686|-77.262167883686|-77.413517581944|-77.465063708636|-77.465063708636|-77.465063708636|68.271246273404|68.271246273404|68.271246273404|||68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|68.271246273404|66.432494197825|65.747219335746|62.376907626469|62.372121907692|61.805689601347|61.574100048724|60.108997273648|58.038888852027|57.485937915094|57.485937915094|57.485937915094|55.98548638583|-63.272047971|-63.272047971|-63.272047971|-63.31240890912|-63.31240890912|-63.31240890912|-63.31240890912|-63.31240890912|-63.31240890912|-64.276009966839|-64.936677325555|-65.020822541119|-65.020822541119|-65.020822541119|-65.020822541119|-65.020822541119|-65.020822541119|-65.020822541119|-65.020822541119|-65.020822541119|-65.020822541119|-65.020822541119|-65.020822541119|-65.020822541119|-65.020822541119|-65.383138462571|-65.524597588146|58.902682238246||58.902682238246|58.902682238246|58.902682238246|||58.902682238246|58.902682238246|58.902682238246|56.911867704021|53.771860603589|53.771860603589
10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP||3.8112129291952|3.8112129291952|3.8112129291952|3.8112129291952|3.7796808968055|3.7363119136479|3.7150260248576|3.7150260248576|3.7150260248576|3.7150260248576|3.7150260248576|3.7150260248576|3.6817163737891|3.6817163737891|3.6817163737891|3.6817163737891|3.6817163737891|3.5130182010462|-4.0317232404569|-4.0317232404569|-4.0317232404569||-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|-4.0317232404569|3.550336231353|3.550336231353|3.550336231353|3.550336231353|3.550336231353|-4.0035998751888|-4.0035998751888|-4.0035998751888||-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.0035998751888|-4.1156666466671|-4.1935185137808|-4.2197142887777|-4.2197142887777|-4.2533747553859|-4.2533747553859|-4.2533747553859|-4.2533747553859|-4.2533747553859|-4.2533747553859|-4.2533747553859|-4.2533747553859|-4.2533747553859|-4.2533747553859|-4.2533747553859|-4.2533747553859|-4.2533747553859|-4.2533747553859|-4.4998607238172|-4.534022405988|-4.534022405988|-4.534022405988|-4.534022405988|-4.534022405988|-4.534022405988|-4.6578024264244|-4.6604352228027|-4.6604352228027|-4.6638167425639|-4.6986852801118|4.4231877721103|4.4231877721103|4.4231877721103|4.4231877721103|4.4231877721103|4.3502085911733|4.3196763448695||4.3166371898862|4.3166371898862|4.2934858883986|4.2433177459648|4.2321221710472|4.2321221710472|4.2321221710472|4.2321221710472|4.2321221710472|4.2321221710472|4.2321221710472|4.2321221710472|4.2321221710472|4.2321221710472||4.2321221710472|4.2321221710472|4.2312468291685|4.1444756985618|4.1444756985618|4.1444756985618|4.1444756985618|4.1444756985618|4.1444756985618||4.1444756985618|4.1444756985618|4.1444756985618|4.1444756985618|4.1444756985618|4.1413897909884|4.1413897909884||4.1044317928073|4.1044317928073|4.0977021022104|3.9999409864301|3.9999409864301|3.9549343530728|3.9115938019304|3.889874615889|3.889874615889|3.889874615889|3.8526383932224|3.7495983635707|3.6999027430305|3.6999027430305||3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|3.6999027430305|||3.6776697966003|3.6696331735611|3.6399792972612|3.6399792972612|3.6297275729885|3.6297275729885|3.6274751367293|3.6252168921484||3.6252168921484|3.6252168921484|3.6252168921484|3.5724633168129|3.514959223949|3.5038435678605|3.4620484225092|3.4581975804353|3.4581975804353|3.4581975804353|3.4581975804353|3.4581975804353|3.4581975804353|3.4581975804353|3.4581975804353|3.4581975804353|3.4432203639328|3.4432203639328|3.4432203639328|3.4432203639328|3.4432203639328|3.4432203639328|3.4432203639328|3.4432203639328|3.3980225179791|3.2950638476739|3.2950638476739|3.2950638476739|3.2950638476739|3.2950638476739|3.2950638476739|3.2950638476739||3.2950638476739|3.2950638476739|3.2950638476739|3.2950638476739|3.2950638476739|3.2950638476739||3.2950638476739|3.2950638476739|3.285070929674|3.2808036722815||3.2808036722815|3.2808036722815|3.2770040607094|3.2483378489414|3.2216865315904|3.2216865315904|3.2216865315904|3.2216865315904|3.2216865315904|3.1352071910952|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953||3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953||3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953
10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP||-2.7276580628732|-2.7276580628732|-2.7276580628732|-2.7276580628732|-2.7449518158274|-2.7449518158274|-2.7449518158274|-2.7449518158274|-2.7449518158274|-2.7449518158274|-2.7449518158274|-2.7638352661483|-2.8020392026231|-2.8188755543788|-2.8188755543788|-2.824861728677|-2.8313107867408|-2.8313107867408|-2.8452602354303|-2.8452602354303|-2.8514087224898||-2.8514087224898|-2.8514087224898|-2.8514087224898|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|-2.8570487379191|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716||2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6480914368716|2.6288085914398|2.6288085914398|2.6288085914398|2.5858985292409|2.5529988211184|2.5529988211184|2.5529988211184|2.5529988211184|2.4966653366651|2.3990725433127|2.3278583856971|2.2949486171942|-2.4257220997439|-2.4257220997439|-2.4257220997439|-2.4257220997439|-2.4257220997439|-2.4257220997439|-2.4257220997439|2.3420614341761|2.3420614341761|2.3420614341761|2.3420614341761|2.3420614341761|2.3420614341761|2.3420614341761|2.3420614341761|2.3420614341761|2.3420614341761|2.3420614341761|2.3420614341761|2.3420614341761|2.3420614341761|2.3420614341761|2.328957144846|-2.407649807757|-2.407649807757|-2.407649807757||-2.407649807757|-2.407649807757|-2.407649807757|-2.407649807757|-2.407649807757|-2.407649807757|-2.407649807757|-2.407649807757|-2.407649807757|-2.407649807757|-2.4114453112441|-2.4114453112441|-2.4114453112441|-2.4114453112441||-2.4114453112441|-2.4114453112441|-2.4114453112441|-2.4114453112441|-2.4114453112441|-2.4169695509017|-2.4169695509017|-2.4371883883014|-2.4396537822633||-2.4423931088877|-2.4554367956003|-2.4812128238057|-2.4812128238057|-2.4812128238057|-2.4812128238057|-2.4812128238057||-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009||-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4934290093009|-2.4949210530988|-2.5065788700042|-2.5211999354107|||-2.5211999354107|-2.5211999354107|-2.5211999354107|-2.5211999354107|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829||-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5222615945829|-2.5606315062974|-2.5606315062974|-2.5845905991102|-2.5884259117493|-2.5884259117493|-2.5884259117493|-2.5884259117493|-2.5884259117493|-2.5884259117493|-2.5923776848385|-2.5923776848385|-2.5981974318369|-2.600262952683|2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211||2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211||2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211||2.4886582486047|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4666151899021|2.4449488072701|2.4449488072701|2.4449488072701||2.4449488072701|2.4449488072701|2.4449488072701|2.4449488072701||2.4449488072701|2.4449488072701|2.4449488072701|2.4449488072701|2.4449488072701|2.4449488072701
10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP||-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.643476352925|-58.956384707671|-58.956384707671|-58.956384707671|-58.956384707671|-58.956384707671|-58.956384707671|-59.423758667025|-59.613899711367|-59.613899711367||-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141||-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|||-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141||-59.855717594141|-59.855717594141|-59.855717594141|-59.855717594141|-60.136689141349|-60.136689141349|-60.740765203984|-61.246006735498|-61.246006735498|58.84029911067|58.84029911067|58.84029911067|58.84029911067|58.84029911067|58.84029911067|58.84029911067|58.690414859064|58.690414859064|58.690414859064|58.690414859064|58.350462438009|58.011623913868|57.678547914656|57.678547914656|56.048386741382|-62.02947304834|-62.02947304834|-62.02947304834|-62.02947304834|-62.02947304834|-63.404969460314|-64.545464479519|-64.545464479519|-64.545464479519|-64.545464479519|-64.968098659885|-64.968098659885|||-64.968098659885|-64.968098659885|61.857066246854|61.857066246854|61.857066246854|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.432987469881|61.073122625872|61.073122625872|61.073122625872|61.073122625872|61.073122625872|61.073122625872|61.073122625872|61.073122625872||61.073122625872|61.073122625872|61.073122625872|61.073122625872|61.073122625872|61.073122625872|61.073122625872|61.073122625872|60.481248676031|60.2153975752|60.2153975752|60.2153975752|60.2153975752|60.078883945574|60.078883945574|59.778250908692|59.778250908692|59.744245600161|59.744245600161|59.744245600161|59.744245600161|59.744245600161|59.39360690057|-62.848966232027|-62.848966232027|-62.848966232027|-62.848966232027||-62.848966232027|-62.848966232027|-62.848966232027|-62.848966232027|-62.848966232027|-62.848966232027|-62.848966232027|-62.959963073427|-63.888847181195|-64.148719174988|-64.293021263156|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|||61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|61.241123175106|59.156806071027|58.990276349635|58.990276349635|58.990276349635|58.990276349635|58.990276349635||58.990276349635|58.990276349635|58.990276349635|58.455862483548|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076||||||||-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-61.221624179048|-61.438293273259|-61.438293273259|-61.438293273259|-61.438293273259|-61.898102450159|-61.975669940078|-62.36741180747|-62.863792634996|-63.046214351481|-63.046214351481||-63.046214351481|-63.046214351481|-63.046214351481|-63.046214351481|-63.046214351481|-63.873569551911|-64.181746447314|61.531177040298|61.531177040298|61.531177040298|61.531177040298
10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP||5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575||5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5434.7410377575|5399.6011530639|5386.6123922932|5321.5223659271|5321.5223659271|5321.5223659271|5321.5223659271|5321.5223659271|5321.5223659271|5321.5223659271|5321.5223659271|5247.3581843634|5154.397982626|4988.8866473623|4908.3740526247|4901.629219165|4901.629219165|4901.629219165|4901.629219165|4901.629219165|4716.9213546278|4627.9681718086|4512.8302695249|4512.8302695249||4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4512.8302695249|4480.8398389197|4480.8398389197|4404.0442654663|4359.0465106441|4359.0465106441|4359.0465106441|4359.0465106441|4359.0465106441|4359.0465106441|4359.0465106441|4359.0465106441|4359.0465106441|4359.0465106441|4359.0465106441|4206.4196468211||4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211||4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4206.4196468211|4174.6884964678|4158.4872182976||-4460.2675857379|-4460.2675857379|-4460.2675857379|-4460.2675857379|-4460.2675857379|-4493.3562167788|-4493.3562167788|-4493.3562167788|-4493.3562167788|-4493.3562167788|-4493.3562167788|-4493.3562167788|-4493.3562167788|-4571.3402408654|-4622.878045406|-4708.4852412419|-4708.4852412419|-4804.6272170671|-4804.6272170671|-4804.6272170671|-4864.363574519|||4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194||4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4466.5401836194|4460.9890929105|4443.0989921228|4442.3895639544|4442.3895639544|4442.3895639544|4431.9884043938|4392.9684021898|4392.9684021898|4392.9684021898|4392.9684021898|4392.9684021898|4392.9684021898|4392.9684021898|4392.9684021898|4321.3765526423|4321.3765526423|4321.3765526423|4321.3765526423|4321.3765526423|4321.3765526423|4321.3765526423|4321.3765526423|4321.3765526423|4269.8628362692|4167.3121435422|4167.3121435422|4159.5036262582|4159.5036262582|4159.5036262582|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4132.4192805483|4132.4192805483||4132.4192805483|4132.4192805483|4044.8547561647|||3972.560840183|3971.5380743|3971.5380743|3964.2682775035|3964.2682775035|
10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP||-35.445605026502|-35.889561267714|-36.246734190893|-36.403412045845|-36.403412045845|-36.403412045845|-36.403412045845|-36.403412045845|-36.681638899323|-36.681638899323|-36.681638899323|-36.681638899323|-36.935155858459|-37.212206843974|-37.212206843974|-37.212206843974|-37.212206843974|-37.212206843974|-37.212206843974|-37.212206843974|-37.212206843974||-37.212206843974|-37.213562015562|-37.437291891342|-37.604317809809|-37.604317809809|-37.604317809809|-37.604317809809|-37.604317809809|-37.604317809809|-37.604317809809|-37.604317809809|-37.604317809809|-37.604317809809|-37.604317809809||-37.604317809809|-37.796465928542|-38.859962524294|-39.219404288265|||-39.249010823608|-39.249010823608|-39.249010823608|-39.249010823608|-39.249010823608|-39.249010823608|-39.249010823608|-39.249010823608|-39.249010823608|-39.249010823608||-39.249010823608|-39.249010823608|-39.249010823608|-39.402485547079|-39.402485547079|-39.402485547079|-39.636403525334|-39.636403525334|-39.896003154098|-41.435614234607|-41.435614234607|-41.435614234607|-41.435614234607|-41.435614234607|-41.435614234607|-42.059014459893|-42.187793462856|-42.260929179549|-42.260929179549|-42.260929179549|-42.260929179549|-42.260929179549|-42.260929179549|-42.260929179549|-42.260929179549|-42.260929179549|-42.260929179549|-42.260929179549|-42.260929179549|-42.260929179549|-42.414920039044|-43.265297011166|-43.265297011166|-43.265297011166|-43.265297011166|-43.265297011166|-43.265297011166|||-44.5531074511|-44.634009253867|-45.857232292369|41.744507166877|41.744507166877|41.744507166877|41.744507166877|41.744507166877|41.744507166877|41.744507166877|41.744507166877|41.744507166877|38.396673782153|36.137971038601|36.093176641313|36.093176641313|35.756305683816|35.090341344105|35.010298605597|35.010298605597|34.694773007141|34.387897144836|34.387897144836|34.387897144836|34.387897144836|34.344886182725|34.183207166393|33.875785019883|33.734136420525|33.734136420525|33.734136420525||33.393484996465|33.115950739874|33.115950739874|33.115950739874|33.115950739874|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.977961944776|32.669955809069|32.364001820216||32.364001820216|32.364001820216|-33.772410875214|-33.772410875214|-33.772410875214|-33.772410875214|-33.772410875214|-33.772410875214|-33.772410875214|-33.772410875214|-34.091567257657|-34.27921169261|-34.27921169261|-34.27921169261|-34.27921169261|-34.27921169261|-34.27921169261|||-34.40011959284|-34.40011959284|-34.40011959284|-34.561244331128|-34.630617365809|-34.630617365809|-34.630617365809|-34.630617365809|-34.630617365809|-34.630617365809|-34.630617365809|-34.734020482138|-34.79613247032|-34.895704694534|-35.245227226444|-35.253028852882|-35.262381544748|-35.262381544748|-35.488757229557|-36.048620330747|-36.18224684625|-36.18224684625|-36.230274061684|-36.325303665272|-36.564227227228||-36.84349025799|-36.84349025799|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725||||||||-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.160846624396|-37.160846624396|-37.742608080994|-38.052896299507|-38.083774344287|-38.187526667738|-38.258363260852|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764||-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764
10037|103429|/equities/feib|MSCI_EEM_SMALLCAP||13.170832766022|13.170832766022|13.170832766022|13.170832766022|13.078702596521|-13.59733560844|-13.59733560844|-13.59733560844|-13.59733560844|-13.59733560844|-13.59733560844|-13.59733560844|-13.624817565235|-13.667899742062|-13.667899742062|-13.667899742062|-13.667899742062|-13.667899742062|-13.667899742062|-13.667899742062|-13.667899742062||-13.689333216278|-13.752037224867|-13.834107030456|-13.834107030456|-13.834107030456|-13.834107030456|-13.834107030456|-13.834107030456|-13.834107030456|-13.834107030456|-13.834107030456|-13.834107030456|-13.834107030456|-13.921229641774||-14.001366660704|-14.126518088038|-14.260020712411|-14.275023119753|||-14.390753880737|-14.390753880737|-14.390753880737|-14.390753880737|-14.390753880737|-14.390753880737|-14.390753880737|-14.390753880737|-14.390753880737|-14.406393253801||-14.44877043035|-14.459744933207|-14.475959656872|-14.475959656872|-14.475959656872|-14.475959656872|-14.559399894252|-14.565925655265|-14.565925655265|-14.951028304519|-15.128920507897|-15.193244881618|-15.306382756749|-15.532091782402|-15.545609902966|-15.545609902966|-15.545609902966|-15.545609902966|-15.545609902966|-15.545609902966|-15.545609902966|-15.545609902966|-15.545609902966|-15.545609902966|-15.545609902966|-15.545609902966|-15.545609902966|-15.545609902966|-15.545609902966|-15.545609902966|-15.714566336327|-16.277295812692|-16.287099825291|-16.287099825291|-16.287099825291|-16.552592850208|-16.552592850208|||-16.643016291842|-16.643016291842|-16.87835105391|-17.131501234589|-17.251668758986|16.581967937083|16.581967937083|16.581967937083|16.581967937083|16.581967937083|16.581967937083|16.581967937083|16.571629960373|16.549033225725|16.323926887192|16.162696795637|16.097440036331|16.019052753443|16.019052753443|16.019052753443|16.015614467191|15.845127164575|15.752919474412|15.564354515925|15.42706092293|15.266178538346|15.190198768006|15.177559027389|15.177559027389|15.177559027389|15.177559027389||15.177559027389|15.177559027389|15.177559027389|15.177559027389|15.177559027389|15.177559027389|15.155985727674|15.155985727674|15.155985727674|15.155985727674|15.155985727674|15.155985727674|15.155985727674|15.155985727674|15.155985727674|15.084428777039|15.024365837641|14.944332144047|14.944332144047|14.944332144047|14.944332144047|14.944332144047|14.944332144047|14.944332144047|14.910368889996|14.878187517798|14.664652935306||14.599614107653|14.382904224975|14.154429996432|14.154429996432|14.154429996432|14.043328773482|14.043328773482|14.043328773482|14.043328773482|14.043328773482|14.043328773482|14.043328773482|14.043328773482|14.043328773482|14.043328773482|14.02778465417|14.02778465417|||14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|14.02778465417|13.908650050196|13.704055664311|13.548525418483|13.548525418483|13.476139745936|13.370710754643|13.217456288084|12.055872413172|12.055872413172|-12.39665389859||-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859||||||||-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.601837802853|12.207686003141|12.207686003141|12.207686003141|12.207686003141|12.207686003141|12.207686003141|12.207686003141|12.207686003141|12.207686003141|12.207686003141||12.207686003141|12.207686003141|12.205762077362|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.204574897552
10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP||-17.119102785788|-17.119102785788|-17.119102785788|-17.119102785788|-17.119102785788|-17.119102785788|-17.210114344184|-17.239015800229|-17.493350645427|-17.586826784098|-17.586826784098|-17.586826784098|-17.586826784098|-17.586826784098|-17.802030438278|-17.996699300181|-18.290778229381|-18.629829130275|-18.629829130275|-18.629829130275|-18.629829130275|-18.629829130275|-18.95536603939|17.719104135837|17.719104135837|17.719104135837|17.719104135837||17.719104135837|17.719104135837|17.719104135837|17.719104135837|17.719104135837|17.719104135837||17.460116215112|16.966795730991|16.819266499743|16.819266499743|16.819266499743|16.819266499743|16.819266499743|16.819266499743|16.815851623996|16.730680633455|16.730680633455|16.511867497662|16.189930918413|16.189930918413|16.189930918413|16.189930918413|16.189930918413|16.122146715277|15.963495587368|15.920550398318|15.772833140126|15.686481881397|15.617876392029|15.617876392029|15.617876392029|15.525419824016|15.383799147486|15.076443221701|14.823826872124|-16.331993540054|-16.331993540054|-16.331993540054|-16.331993540054|-16.331993540054|-16.331993540054|-16.331993540054|-16.331993540054|-16.331993540054|-16.331993540054|-16.331993540054|-16.331993540054|-16.585548091736|-16.811720345645|-16.944677832562||-16.944677832562|-16.944677832562|-17.288530564792|-17.653924015371|-17.759915064008|-18.099906707507|-18.304194230685|-18.304194230685|-18.304194230685||-18.304194230685|-18.304194230685|-18.304194230685|-18.304194230685||-18.304194230685|-18.304194230685|-18.304194230685|-18.304194230685|-18.304194230685|-18.304194230685|-18.304194230685|-18.304194230685|-18.304194230685|-18.304194230685|-18.304194230685|-18.304194230685|-18.304194230685|-18.404660086774|-18.527399015585|-18.736099420738|-18.736099420738|-18.736099420738|-18.736099420738|-18.990109535005|-19.050122044646|-19.226694734699|-19.226694734699|-19.469744916651|-19.469744916651|-19.469744916651|-19.771938160496|-19.991043438996|-20.056715292495|-20.11301728836|-20.136686024304|-20.255914067911|-20.255914067911|-20.255914067911||-20.255914067911|-20.340152934712|-20.340152934712|-20.340152934712|-20.340152934712|-20.340152934712|-20.340152934712||-20.505726288338|-20.684140150834|-20.9657121688|-21.015563903103|-21.015563903103|-21.015563903103|-21.015563903103|-21.015563903103|-21.015563903103|-21.015563903103|-21.091437416619||-21.091437416619|-21.151597426275||-21.427937812249|-21.427937812249|-21.427937812249|-21.427937812249|-21.427937812249|-21.427937812249|-21.427937812249|-21.427937812249|-21.436596785033|-21.496218480495||||-21.623576153017|-21.693748119206|-21.693748119206||-21.693748119206|-21.693748119206|-21.693748119206|-21.798607961702|-21.826231365256|-21.841027766163|-21.841027766163|-22.012252204611|-22.174725392344|-22.455249630612|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.691070331003|-22.702085627649|-22.702085627649|-22.702085627649|-23.046761236294|21.54698481804||21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.532962896051|21.532962896051|21.532962896051|21.532962896051|21.532962896051|21.532962896051|21.532962896051|21.532962896051|21.47075943324|21.47075943324|21.47075943324|21.47075943324|21.47075943324|21.47075943324|21.47075943324|21.47075943324|21.47075943324|21.356608632241|21.356608632241|21.356608632241|21.356608632241|21.356608632241|21.257342500857|21.230381404218|||20.997385014793|20.997385014793|20.802651076075|20.718086931141|20.718086931141|20.614540441204|20.488377632222|20.409308077584|20.310136468678|20.310136468678
10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP||-14.42744152228|-14.571601042923|-14.804761567638|-14.804761567638|-14.804761567638|-14.811957216843|-15.159951952414|-15.37105817631|-15.801175645492|-16.017747282861|-16.017747282861|-16.235274871056|-16.432527736231|-16.696141776558|-16.94571289433|-16.991055075066|-16.991055075066|-16.991055075066|-16.991055075066|-16.991055075066||-16.991055075066|-16.991055075066|-17.245616718284|-17.418502845244|-17.418502845244|-17.418502845244|-17.418502845244|-17.418502845244|-17.418502845244|-17.418502845244|-17.418502845244|-17.418502845244|-17.418502845244|-17.418502845244|-17.418502845244|-17.552780934921|-18.004200216522|-18.312444841851|-18.416049917527|-18.442276486631|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.164110184088|17.027447567631|17.027447567631|17.027447567631|||17.027447567631|16.905828493844|16.905828493844|16.905828493844|16.692030820593|16.378187026194|16.378187026194|16.335762383332|16.197514297554|16.023904325773|-17.743586598696|-17.743586598696|-17.743586598696|-17.792873977358|-18.197638536752|-18.69899804081|-18.69899804081|-18.69899804081|-18.69899804081|-18.69899804081|-18.69899804081||-18.69899804081|-18.69899804081|-18.69899804081|-18.69899804081|-18.69899804081|-18.69899804081|-18.69899804081|-18.69899804081|-18.69899804081|-18.791994828204|-18.791994828204|-18.791994828204|-18.791994828204|-18.791994828204|-18.791994828204|-18.791994828204|-18.791994828204|-18.791994828204|-18.791994828204|-18.883326921441|-18.995917860642|-19.035354513164|-19.035354513164|-19.035354513164|-19.035354513164|-19.035354513164||-19.035354513164|-19.550392462408||-19.914881628526|-20.479868696544|18.386243811426|18.386243811426|18.386243811426|18.386243811426|18.386243811426|18.386243811426|18.386243811426|18.386243811426|18.386243811426|18.386243811426|18.386243811426|18.386243811426|17.964715100193|17.730796179136|17.42643879184|16.949376193781|16.754167817869|16.754167817869|16.732408071931|16.672675372688|16.405031288514|16.405031288514|15.851145308161|15.452031091585|-16.973404586422|-16.973404586422|-16.973404586422||-16.973404586422|-16.973404586422|-16.973404586422|-16.973404586422|-17.088226993997|-17.155318522431|-17.155318522431|-17.155318522431|-17.37525226423|-17.37525226423|-17.37525226423|-17.37525226423|-17.37525226423|-17.37525226423|||-17.37525226423|-17.876645690301|-18.094619572272|-18.36764252198|-18.7689975369|-19.105940883692|||-19.148899892233|-19.237369805864|-19.500834233552|-19.582163977392|-19.676604226807|-19.676604226807|-19.676604226807|-19.676604226807|-19.676604226807|-19.676604226807|-20.082461308085|-20.905576227598|-21.30154365797|-21.936946490288|-22.378144585291|-22.656955757847|-22.897932201746|-22.915188001398|-23.245414070292|-23.248837737883|-23.248837737883|-23.248837737883|-23.248837737883|-23.248837737883|-23.248837737883|-23.248837737883|-23.248837737883|-23.248837737883|-23.248837737883|-23.248837737883|-23.248837737883|-23.248837737883|-23.248837737883||-23.248837737883|-23.248837737883|-23.248837737883|-23.248837737883|-23.248837737883|21.398244388716|21.398244388716|21.398244388716|21.398244388716|21.398244388716|21.398244388716|21.398244388716|21.398244388716|21.398244388716|21.398244388716|21.398244388716|21.398244388716|21.398244388716|21.398244388716|21.398244388716|21.398244388716|21.398244388716|21.398244388716|21.061688537748|20.425463135045|20.425463135045|19.774369697882|19.018475604222||19.018475604222|19.018475604222|19.018475604222|||19.018475604222|19.018475604222|19.018475604222|18.620150922341|18.620150922341|18.620150922341
10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP||2.4147175746239|2.346352890363|-2.8151562567192|-2.8151562567192|-2.8151562567192|-2.8151562567192|-2.8151562567192|-2.8151562567192|-2.8151562567192|-2.8151562567192|-2.8151562567192|-2.8151562567192|-2.8151562567192|-2.8557291026069|-2.9408101235444|-2.9863088497182|-2.9863088497182|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771||-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771||-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|-3.0086812811771|2.4961539114082|2.4961539114082|2.4961539114082|2.4157266842618|2.3986749206666|2.3986749206666|2.3942900909176|2.3942900909176|2.3181000830057|2.2967902291118|2.2967902291118|2.2535680841883|2.2535680841883|2.2361868168999|2.1113188428006|2.0747986548832|2.0196280059612|2.0196280059612|1.9284754789975|1.9071950291159|1.8968834054208|1.8320926440796|1.7523250726682|1.7248057025254|1.7031175050008|1.6901306082659|1.530564760111|1.530564760111|1.530564760111|1.530564760111|1.530564760111||1.530564760111|1.530564760111|1.530564760111|1.530564760111|1.530564760111|1.530564760111|1.4828497292181|-1.7345416129214|-1.7345416129214||-1.7345416129214|-1.7345416129214|-1.7672685120483|-1.7675205506638||-1.8150227707575|-1.837803103521|-1.8670033834538|1.5717787782365|1.5717787782365|1.5717787782365|1.5717787782365|1.5717787782365|1.5717787782365|1.4936431160695|1.3940478752196|1.3650532442266|1.3233373783172|1.3233373783172|1.3081526118451|1.2762806898945|1.1964229816191|-1.4369941191655|-1.4369941191655|-1.4369941191655|-1.4369941191655|-1.4369941191655|-1.4369941191655|-1.4488199307572|-1.4488199307572|-1.4825776897152|-1.5234197005386|-1.5521329558287|-1.5533740874173|-1.5533740874173|-1.6048601265353|-1.6315112042871|-1.6607545445543|-1.6607545445543||-1.7013940027667|-1.7293266180834|1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299||1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299|1.5800145894299||1.5800145894299|1.5416829288017||-1.7644057904565|-1.7644057904565|-1.7644057904565|-1.7644057904565|-1.7644057904565|-1.7644057904565|-1.7644057904565|-1.7915619451562|1.5570549224739|1.5570549224739||||1.5570549224739|1.5378388006295|1.4814875279097||1.4757475757151|1.4757475757151|1.4757475757151|1.4757475757151|1.4757475757151|1.4702983008866|1.4702983008866|1.4702983008866|1.4702983008866|1.4702983008866|1.4702983008866|1.4702983008866|1.4702983008866|1.4702983008866|1.4702983008866|1.4702983008866|1.4225536239417|1.3461067573843|-1.5869430635225|-1.5869430635225|-1.5869430635225|-1.5869430635225|-1.5869430635225|-1.5869430635225|-1.6077145772787|-1.6252383807867|-1.6485981587535|-1.6695535319785|-1.7245038899823||-1.7738932473841|-1.7793258079094|-1.7875842063739|-1.7900935443589|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.8635399282898|-1.885419716919|-1.885419716919|-1.8882441084524|-1.8936045413701|-1.931227274017|-1.9563636330283|-2.0065151218481|-2.0611279478677|-2.0679199222071|-2.0943554312369|-2.1209504439191|-2.1921671445454|1.8911886984653|1.8911886984653|1.8911886984653|1.8911886984653|1.8911886984653|1.8911886984653|1.8911886984653|1.8690984176869|1.8251093876886|||-2.0912973097891|-2.0912973097891|-2.0912973097891|-2.0912973097891|-2.0912973097891|-2.0927526443478|-2.0927526443478|-2.0927526443478|-2.0927526443478|-2.0927526443478
10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP||149.87571508806|149.87571508806|149.87571508806|149.87571508806|148.19523898674|148.10582109637|147.00646788486|145.93789896244|145.93789896244|145.93789896244|145.93789896244|145.93789896244|145.93789896244|145.93789896244|145.93789896244|145.93789896244|145.93789896244|145.93789896244|145.93789896244|145.18622764872|145.18622764872||145.18622764872|145.18622764872|145.18622764872|145.18622764872|145.18622764872|145.18622764872|145.18622764872|145.18622764872|145.18622764872|145.18622764872|145.18102413761|145.18102413761|145.18102413761|145.18102413761||145.18102413761|145.18102413761|139.43675372796|139.43675372796|||139.43675372796|139.43675372796|139.43675372796|139.43675372796|139.43675372796|139.43675372796|139.43675372796|138.77410351212|138.77410351212|138.77410351212||138.77410351212|138.77410351212|138.77410351212|138.77410351212|138.77410351212|138.77410351212|138.77410351212|138.77410351212|138.77410351212|138.77410351212|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-144.94338323276|-147.94716237275|-147.94716237275|-147.94716237275|-147.94716237275|-148.93168194167|-148.93168194167|||-151.22964660185|-152.17182955761|-153.52416484928|-153.52416484928|-153.52416484928|-153.52416484928|-154.38785783862|-154.38785783862|-154.54206426513|-155.8800714057|-156.033412673|-156.95379185889|-157.47643539877|-158.06658691206|-158.06658691206|-158.40731879118|-159.13866517429|-159.13866517429|-159.18185019366|-159.95290147365|-159.95290147365|-160.50322385961|-161.05913762179|-161.95459735755|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978||-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978||-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|-162.58244233978|154.04922197989|154.04922197989|154.04922197989|154.04922197989|154.04922197989|154.04922197989|154.04922197989|154.04922197989|154.04922197989|154.04922197989|||154.04922197989|154.04922197989|154.04922197989|154.04922197989|154.04922197989|154.04922197989|154.04922197989|153.55469108877|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753||152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753||||||||152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|151.74640447386|151.74640447386|151.74640447386|151.74640447386|151.74600497095||150.99506786537|150.99506786537|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528
10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP||-111.21303655651|-111.21303655651|-111.21303655651|-111.21303655651|-111.21303655651|-111.21303655651|-111.44226351873|-111.85958357378|-111.85958357378|-113.11620490334|-113.12124176111|-113.12124176111|-114.62915844483|-116.43239471165|-117.91932966143|-120.67703227898|-124.80781364331|-126.31423738145|-130.68248597939|-135.52158762888|-135.52158762888||-139.21843069876|-142.38158966529|-144.61843296143|-149.16697660028|-149.16697660028|-149.16697660028|-149.16697660028|-149.16697660028|-149.16697660028|-150.27404518553|-150.27404518553|-154.02671687281|-157.30746319201|-161.20273688001||-163.16970764446|-165.60523071607|-169.0033712544|-169.0033712544|||-170.531523616|143.01075612457|143.01075612457|143.01075612457|143.01075612457|143.01075612457|140.87306236063|137.49784706737|125.52538563041|-139.72212420693||-139.72212420693|-139.72212420693|-139.72212420693|-139.72212420693|-139.72212420693|-139.72212420693|-142.3301380077|-143.72547902185|-143.72547902185|124.73324225595|124.73324225595|124.73324225595|124.73324225595|124.73324225595|124.73324225595|124.73324225595|124.73324225595|124.73324225595|124.73324225595|124.73324225595|120.20360250661|115.44844722956|108.33141633279|108.33141633279|-126.17637144879|-126.17637144879|-126.17637144879|-126.17637144879|-126.17637144879|-126.17637144879|-126.17637144879|-138.1126349431|-138.40140116432|-138.40140116432|-138.8071124048|-141.39679156089|-144.4408795121|||-144.68421147214|-144.68421147214|-144.68421147214|-144.68421147214|-144.68421147214|-144.68421147214|-144.68421147214|-144.68421147214|-144.68421147214|-144.68421147214|-144.68421147214|-147.17690163571|-150.25211292856|-151.7645000641|-151.7645000641|-151.7645000641|-151.7645000641|-151.7645000641|-151.7645000641|-153.26611118233|-153.29567909148|-157.18964343498|-160.96071492775|130.60671241462|130.60671241462|130.60671241462|130.60671241462|130.60671241462|130.60671241462|130.60671241462|130.60671241462||130.60671241462|130.60671241462|130.60671241462|126.67412490513|116.02052457424|116.02052457424|110.77842540029|110.77842540029|108.22602822255|105.43146855551|105.43146855551|105.43146855551|105.43146855551|105.43146855551|105.43146855551|105.43146855551|102.31274283945|100.65304759939|99.387153699829|99.387153699829|99.387153699829|99.387153699829|99.387153699829|99.387153699829|99.15239299981|97.808214444233|97.036904938037||95.068783264485|-103.96630872951|-103.96630872951|-103.96630872951|-103.96630872951|-103.96630872951|-103.97367704429|-106.89297398503|97.676171934079|97.676171934079|97.676171934079|97.676171934079|97.676171934079|97.676171934079|97.676171934079|97.676171934079|97.676171934079|||95.64574735636|-101.67347456527|-101.67347456527|-101.67347456527|-101.67347456527|-102.09830312278|-103.50515562557|-103.50515562557|-103.50515562557|-103.50515562557|-103.50515562557|-103.50515562557|-103.50515562557|-104.66128546952|-105.7680936098|-107.51455065938|-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073||-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073|-107.554100073||||||||-107.69900008111|-109.03888898902|-109.03888898902|-109.48765443224|-110.73018802187|-110.73018802187|-110.73018802187|-110.73018802187|-110.73018802187|-110.73018802187|-110.73018802187|-110.73018802187|-110.73018802187|-111.3113200243|-111.42924447144|-113.19916052383|-113.97128947092|-114.05143274546|-114.14048082829|-115.75031663689|-115.75031663689|-115.75031663689|-118.11146292988|-119.12384769987|-120.49871966652||-121.3041329628|-121.89348106978|-122.00429761701|-122.00429761701|-122.53255290779|-123.56284184385|113.54738501963|113.54738501963|113.54738501963|113.54738501963|113.54738501963
10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP||-314.1895709014|-314.1895709014|-314.1895709014|-314.1895709014|-314.1895709014|-314.1895709014|-314.1895709014|-314.1895709014|-314.1895709014|-317.01618989045|-318.54776529685|294.23420398237|294.23420398237|294.23420398237|294.23420398237|293.45467109153|289.33852343503|285.90391492781|283.94879436423|283.4986604047|282.16517822745||-301.52331667295|-301.52331667295|-301.52331667295|-301.52331667295|-301.52331667295|-301.52331667295|-301.52331667295|-301.52331667295|-301.52331667295|-301.52331667295|-301.52331667295|-305.41479630328|-306.23212361421|-306.23212361421||-306.23212361421|-306.23212361421|280.00522682144|280.00522682144|||280.00522682144|280.00522682144|280.00522682144|279.06088000044|279.06088000044|279.06088000044|279.06088000044|279.06088000044|279.06088000044|279.06088000044||279.06088000044|277.42875555605|275.17083950672|273.53498704534|273.53498704534|270.92728317035|270.92728317035|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-290.68597054978|-297.17885616642|268.16807880688|268.16807880688|-292.07323473935|-292.07323473935|-292.07323473935|-292.07323473935|||-292.07323473935|-292.07323473935|-295.7202608215|-300.35584535723|277.84327920272|277.84327920272|277.84327920272|277.84327920272|277.84327920272|277.84327920272|270.5758657808|-289.59527392044|-289.59527392044|-289.59527392044|-289.59527392044|-294.74474880049|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688||280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|280.72550609688|277.94500677431|274.13334086034|260.20371206705|254.33352350881|254.33352350881|254.33352350881|254.33352350881|254.33352350881||254.33352350881|252.3150261209|244.07225124545|241.52472360605|238.21581524677|238.21581524677|238.21581524677|238.21581524677|238.21581524677|238.21581524677|238.21581524677|238.21581524677|238.21581524677|238.21581524677|238.21581524677|238.21581524677|238.21581524677|||235.37868360752|232.72631511947|226.64035013274|226.55293957109|226.55293957109|226.55293957109|226.55293957109|226.55293957109|226.55293957109|226.55293957109|224.36437730121|223.09619657231|223.09619657231|223.09619657231|220.63466285812|220.34406984236|217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491||217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491|217.20852960491||||||||217.20852960491|217.20852960491|217.20852960491|216.73169956101|216.39633284557|213.71814760619|212.63127511799|212.53475013109|211.59416681233|209.85462979147|208.06069976831|206.9335463623|206.9335463623|206.9335463623|206.9335463623|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689||205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.32362279951|205.32362279951|205.32362279951|205.32362279951|205.32362279951|204.05402533279
10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP||5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.4923697361761|5.3470775429202||5.3126471506244|5.3126471506244|5.3126471506244|5.3126471506244|5.2297182996832|5.2297182996832||5.2297182996832|5.2297182996832|5.2297182996832|5.2297182996832|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1515214422962|5.1350237770899|5.1094200530213|5.1094200530213|5.1094200530213|5.1094200530213|5.1094200530213|5.082688878925|5.0474322360437|4.9434372215834|4.9434372215834|4.9434372215834|4.9434372215834|4.9434372215834|4.9434372215834|4.9204855792353|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708||-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708||-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708||-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2513105188708|-5.2761050296064|-5.2761050296064|-5.2761050296064|-5.3523388783398|-5.4070431833204|-5.463687535985|-5.463687535985|-5.463687535985|-5.6757636830361|5.1587812715798|5.1587812715798|5.1587812715798|5.1587812715798|5.1587812715798|5.1587812715798|5.1587812715798|5.1587812715798|5.1587812715798|5.1587812715798|5.1587812715798|5.1587812715798||5.1587812715798|5.1587812715798|5.1587812715798|5.1587812715798|5.1587812715798|5.1148576463405|5.1148576463405||5.1148576463405|5.1053975119793|4.969886251578|4.9248732949731|4.9160473973331|4.9160473973331|4.9160473973331|4.7783225858976|4.7783225858976|4.7783225858976|4.7783225858976||4.775913936647|4.7482375643344||4.6919307202864|4.6821451684687|4.6216636926663|4.6216636926663|4.6216636926663|4.6216636926663|4.6216636926663|4.6216636926663|4.6216636926663|4.6216636926663||||4.6216636926663|4.6216636926663|4.5971320557972||4.5971320557972|4.5971320557972|4.5971320557972|4.5971320557972|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.8452201936348|-4.9024668638027||-4.9871853660782|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-5.0668876848614|-5.0668876848614|-5.0809866015553|-5.2093661881817|-5.2093661881817|-5.2337402080312|-5.2963779739554|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|||-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136
10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP||-25.701964913308|-25.701964913308|-26.01084461357|-26.01084461357|-26.01084461357|-26.01084461357|-26.297605198244|-26.527340219661|-26.632518436492|-26.632518436492|-27.090575061442|25.241986942772|25.241986942772|25.241986942772|25.241986942772|25.241986942772|25.241986942772|-27.254583322849|-27.254583322849|-27.535093479517|-27.563500504201||-27.563500504201|-27.563500504201|-27.563500504201|-27.563500504201|-27.563500504201|-27.563500504201|-27.563500504201|-27.563500504201|-27.563500504201|-27.563500504201|-27.563500504201|-27.840556785471|-27.899508128571|-28.142786911248|-28.382959876367|-28.382959876367|-28.382959876367|-28.721679587801|-28.721679587801|-29.029428854423|-29.029428854423|-29.029428854423|-29.029428854423|-29.029428854423|-29.029428854423|-29.746033764368|-29.948925654629|-29.996908525422|-29.996908525422|-29.996908525422|-29.996908525422|-30.427878513916||-30.427878513916|-30.427878513916|-30.427878513916|-30.606145624006|-30.606145624006|-31.613495989733|-32.464994929558|-33.008883818792|-33.29659472088|-33.29659472088|-33.29659472088|-33.29659472088|-35.635103867892|-37.223449572859|33.52158630484|33.52158630484|33.52158630484|33.52158630484|33.52158630484|33.313933409212|33.313933409212|32.929423271577|32.929423271577|32.698249537592|32.621388654847|-37.186459447591|-37.186459447591|-37.186459447591|-37.186459447591|-37.186459447591|-39.40273422847|-39.996064659739|-39.996064659739|-39.996064659739|-39.996064659739|-40.10340637276|-40.382674154412|37.83853009668|37.83853009668|37.83853009668|37.83853009668|37.83853009668|37.83853009668|37.83853009668|37.83853009668|37.83853009668|37.83853009668|37.815032465889|37.376701654807||37.089670514415|37.024159595493|37.024159595493|36.740251435298|36.740251435298|36.740251435298|36.740251435298|36.740251435298|36.740251435298|36.740251435298|36.740251435298|36.740251435298|36.545269660033|36.545269660033||36.545269660033|36.519187163288|36.093542521723|35.217269731371|35.068985930849|35.068985930849|35.068985930849|35.068985930849|35.068985930849||35.068985930849|35.068985930849|35.068985930849|34.948832277773|34.948832277773|34.948832277773|34.948832277773||34.657590817873|33.861768457034|32.314184741553|30.885762298964|30.379087493329|30.379087493329|29.501209945048|-31.535052040383|-31.535052040383|-31.535052040383|-31.535052040383|-31.535052040383|-31.535052040383|-31.535052040383||-31.535052040383|-31.535052040383|-31.535052040383|29.936877193456|29.936877193456|29.936877193456|29.936877193456|29.936877193456|29.936877193456|29.936877193456|29.936877193456|29.936877193456|29.936877193456|||29.936877193456|29.936877193456|29.936877193456|29.936877193456|29.936877193456|29.936877193456|29.639862208902|29.044291873043||28.901347884506|28.901347884506|28.55038522015|28.472451943061|28.472451943061|28.152723385119|27.950638119248|27.950638119248|27.950638119248|27.950638119248|27.758486341401|27.482764004517|27.29973745219|27.17192925206|27.089875504271|27.089875504271|27.089875504271|27.089875504271|27.08986144253|26.757326649328|26.757326649328|26.757326649328|26.641637247162|26.641637247162|26.000707221646|-27.718103858476|-27.874009228037|-27.874009228037|-27.874009228037|-27.874009228037|-27.992232428972|-28.090258186597||-28.094731191284|-28.500812693312|-28.753126113364|-28.773472645492|-28.954969250063|-29.202188318416||-29.761320557246|27.880766045249|27.880766045249|27.880766045249||27.880766045249|27.84751790011|27.308352925646|27.139334378728|27.139334378728|27.139334378728|27.139334378728|26.71488410258|26.71488410258|26.71488410258|26.71488410258|26.71488410258|26.71488410258|26.71488410258|26.71488410258|26.71488410258|26.71488410258||26.62542694171|26.563808738741|26.471560755279|26.471560755279||26.471560755279|26.471560755279|26.471560755279|26.471560755279|26.471560755279|26.470622158609
10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP||-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-124.55702824968|-128.70225361076|113.27733061777|113.27733061777|113.27733061777|113.27733061777|113.27733061777|113.27733061777|113.27733061777|113.27733061777|113.27733061777|113.27733061777|113.27733061777||113.27733061777|112.58003779971|112.58003779971|111.20004199968|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859||-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|||-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859||-121.23535041859|-121.23535041859|-121.23535041859|-121.23535041859|-121.89240792419|-121.89240792419|-122.6304532491|-124.25605916566|-124.67339907296|-129.66488785884|-132.09245414672|-132.09245414672|-132.38050460747|-135.75611623052|-136.04851334776|-136.04851334776|-136.04851334776|-136.47039953214|-136.47039953214|-136.47039953214|-136.47039953214|-136.47039953214|-136.47039953214|-138.16155503571|-138.40315436508|-138.40315436508|-138.76178077286|-138.76178077286|-138.76178077286|-138.76178077286|-145.59642308096|-151.21824786773|-152.36406267292|-152.36406267292|-152.36406267292|-152.36406267292|-152.36406267292|||-155.9185958925|-155.9185958925|-159.13715542283|-159.13715542283|-159.90239491426|-159.91932768251|-160.24369742501|-161.29855269446|-163.27616966051|-163.91796628945|-164.0067485055|-164.0067485055|-165.35709692037|-165.35709692037|-165.95232991152|-166.89147767947|153.1302540085|153.1302540085|153.1302540085|153.1302540085|153.1302540085|153.1302540085|150.64472667612|149.84749185282|149.84749185282|149.84749185282|149.84749185282|149.84749185282|149.84749185282|149.84749185282|149.84749185282||149.84749185282|149.84749185282|149.84749185282|149.3599033901|149.3599033901|149.3599033901|149.3599033901|149.3599033901|148.23444862975|148.23444862975|147.50240571575|147.50240571575|145.53045079527|145.3671675503|144.82463061145|143.49958956828|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215||143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.31751316215|143.2139035135|143.04322612611|142.96469569568|||142.32534247872|142.32534247872|142.32534247872|142.32534247872|142.32534247872|142.32534247872|142.32534247872|142.32534247872|142.32534247872|142.32534247872|142.32534247872|140.99998853638|-159.14027635613|-159.14027635613|-159.14027635613|-159.14027635613|-159.14027635613|-159.14027635613|-163.1836403957|144.31161605039|144.31161605039|144.31161605039|144.31161605039|144.31161605039|144.31161605039||144.31161605039|144.31161605039|143.62401783376|140.84906921614|-152.26751031556|-152.26751031556|-152.26751031556|-152.26751031556|-152.7416781284||||||||-153.68519792045|-154.23355324494|-154.8706147166|-155.38401635178|-157.34335150198|-157.67080432343|-157.67080432343|-159.88422702604|-160.31272568729|-160.31272568729|-160.31272568729|-160.40302854144|-162.63077874551|-162.63077874551|-162.63077874551|-162.63077874551|-162.63077874551|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052||148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052
10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP||-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|-4.6749031029998|4.4235410766387|4.4235410766387|4.4235410766387|4.4235410766387|4.4235410766387|4.4235410766387|4.4235410766387|4.4235410766387|4.4022677823994|4.3908529993664|4.3342810998107|4.2754126589161||4.2754126589161|4.2754126589161|4.2754126589161|4.2754126589161|4.2632365536538|4.230262790769|4.2164256283778|4.2164256283778|4.2164256283778|4.2164256283778|4.2164256283778|4.2164256283778|4.2164256283778|4.2164256283778|4.2164256283778|4.2164256283778|4.2164256283778|4.2010283943832|4.1630157337513|4.1630157337513|4.1630157337513|4.1400174681706|4.1050192851007|4.067799013873|4.0414432353665|3.9899370479241|3.954458071444|-4.1830090997213|-4.1830090997213|-4.1830090997213|-4.1830090997213|-4.1830090997213||-4.1830090997213|-4.1830090997213|-4.1830090997213|-4.1945790858908|-4.1945790858908|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2436862627106|-4.2885403279284|-4.422267053284|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163||4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163||4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163||4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163|4.1862233528163||4.1862233528163|4.1862233528163|4.1862233528163|4.1801362568244|4.1801362568244|4.1801362568244|4.1801362568244|4.15430422846|4.15430422846|4.1125602305324|4.0745115081901|4.0327903739207|4.0269895650274|3.98887701579||3.9665300376776|3.9285117635835|3.9285117635835|3.9285117635835|3.9285117635835|3.9285117635835|3.9285117635835|3.9285117635835|3.9285117635835|3.9285117635835|3.9285117635835|3.9285117635835|3.9285117635835|||3.9285117635835|3.9285117635835|3.9139019658951|3.9021135359768|3.8998374719848|3.8998374719848|3.8998374719848|3.8998374719848||3.8053749026447|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9702981975051|-3.9992202152116|-4.0202448091356|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394||3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394||3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394||3.8010078836285|3.7652865106034|3.7652865106034|3.7652865106034|3.7652865106034|3.7652865106034|3.7652865106034|3.7430960662021|3.7384400507756|3.7332667003018|3.7325185283403|3.7211316806719|3.7121378235666|3.7121378235666|3.6873753526308|3.6426990920463|3.6426990920463||3.6426990920463|3.6426990920463|3.6263322757526|3.6198137520467||3.6053486796127|3.5981652573199|3.5763152591793|3.5763152591793|3.5325725997387|3.4689694206911
10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP||-20.289420667111|-20.289420667111|-20.289420667111|-20.289420667111|-20.289420667111|-20.289420667111|-20.289420667111|-20.443245109385|-20.566384298345|-20.738294953371|-20.738294953371|-20.738294953371|-20.738294953371|-20.738294953371|-20.738294953371|-20.738294953371|-20.738294953371|-20.855919354081|-20.855919354081|-20.861576920217|-21.017307367|-21.045895883412|-21.115996171998|-21.237218647055||-21.363019604211|-21.658911540249|-21.67151456575|-21.67151456575|-21.67151456575|-21.67151456575|-21.67151456575|-21.67151456575|-21.67151456575|-21.801682321014|-21.820758969455|-21.898620983924|-22.016776373557|-22.016776373557|-22.016776373557|-22.016776373557|-22.016776373557|-22.176228335789|-22.176228335789|-22.176228335789|-22.176228335789|-22.176228335789|-22.176228335789|-22.176228335789|-22.281364656478|-22.479294062753|-22.590326257436|-22.603695917889|-22.905217860324|-22.986909255036|-23.01101023251|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.023553666564|-23.197490181698|-23.197490181698|-23.197490181698||-23.197490181698|-23.197490181698|-23.197490181698|-23.197490181698|-23.197490181698|-23.197490181698|-23.197490181698|-23.197490181698|-24.331929145533|-24.331929145533|-24.331929145533|-24.331929145533|-24.331929145533|-24.331929145533|-24.331929145533|-24.331929145533|-24.331929145533|-24.331929145533|-24.331929145533|-24.331929145533|-24.334365988526|-24.566785286202|-24.566785286202|-24.566785286202|-24.66087293441|-24.793190848108|-25.072582770861|-25.072582770861|-25.132870092962|-25.178744094211|-25.337494073795|-25.521660048086|-25.712955375864|-25.948839607453|-26.092043919271|-26.47782648372|-26.582001517603||-26.582001517603|-26.582001517603|-26.582001517603|-26.582001517603|-26.582001517603|-26.797780485495|-27.493088796783|-27.50009990075|-27.749752590425|-27.749752590425|-27.961443200207|-27.961443200207|-27.961443200207|-28.172715150091|-28.268571918511|-28.429524175882|26.419102628863|26.419102628863|26.419102628863|26.419102628863|26.174323562531|26.174323562531|26.16291336157|26.16291336157|26.16291336157|26.099903044193|26.045929737407|26.045929737407|-27.80732929657|-27.80732929657|-27.80732929657|-27.80732929657|-27.80732929657||||-27.80732929657||-27.80732929657|-27.80732929657|-27.80732929657|-27.80732929657|-27.80732929657|-27.80732929657|-27.80732929657|-27.80732929657|-27.977666447329|-27.977666447329|-27.977666447329|25.806697124182|25.806697124182|25.806697124182|25.806697124182|25.806697124182|25.806697124182|25.806697124182|25.806697124182|25.806697124182|25.806697124182|||25.806697124182|25.806697124182|25.806697124182||25.806697124182|25.806697124182|25.806697124182|25.806697124182||25.806697124182|25.806697124182|25.806697124182|25.806697124182|25.806697124182|25.806697124182|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.710120303249|25.316801502545|24.703111598049|24.368138941382|24.368138941382|24.368138941382|24.368138941382|24.368138941382|24.368138941382|24.368138941382|24.368138941382|24.336821512221|24.197579123178|23.871754462629|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871||23.609479283871|23.609479283871|23.609479283871|||23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871
10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP||-35.55310668042|-35.73364894835|-35.73364894835|-36.026278262313|-37.124197382591|-37.710218847749|-37.996906745166|-38.329897443156|-38.644904330735||-38.644904330735|-38.644904330735|-38.818781962399|-39.075846455492|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375||35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.762149325375|35.644755388194|35.644755388194|35.054727157943||34.991023598621|34.991023598621|34.056690598538|32.84688017215|-35.990532146576|-35.990532146576|-35.990532146576|-35.990532146576|-35.990532146576|-35.990532146576|-35.990532146576|-35.990532146576|-35.990532146576|-35.990532146576|-35.990532146576|-35.990532146576|-36.116148245205|-36.28627508202|-36.304066471445|-36.304066471445|-36.304066471445|-36.304066471445|-36.304066471445|-36.304066471445|-36.304066471445|-36.626743745127|-36.773602008068|-37.025113952649|-37.18401536731|-37.590574368151|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|33.186473311591|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|32.870416038613|-36.686520739865|-36.686520739865|-36.686520739865|-36.686520739865|-37.155579430607|-37.766754634675|-38.024174486593|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994||-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.040817302994|-38.167020420821|-38.629467651349|-39.191076566888|-39.888971437031|-40.067748507984|-40.655831294068|-40.941958421224|-40.941958421224|-40.941958421224|-40.941958421224|-40.941958421224|-41.086619900061|-41.673467581353|||-41.737739502149|-41.957488946073|-42.317702386547|-42.317702386547|-42.329546398406|-42.329546398406|-42.329546398406||-42.329546398406|-42.408942799308|-42.842158216612|-43.017951853161|-43.324819803096|-43.324819803096|-43.602170436648|-43.602170436648|-43.602170436648|-43.602170436648|-43.602170436648|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.83909533002|39.362329721209|39.29870165692|38.530779084743|-42.238846219913||-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-42.238846219913|-43.595938591313|-43.893266152619|-44.227518133851|40.105089390059|40.105089390059|40.105089390059|40.105089390059|40.105089390059|40.105089390059|40.105089390059|40.105089390059||40.002321680144|39.871469135368|39.492186885503|39.25354274713||38.750044758706|38.168384692833|38.168205417709|36.749673805321|35.751303312607|35.678670271048
10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP||-15.807451559704|-15.855501680023|-15.898577501683|-15.898577501683|-15.898577501683|-15.898577501683|-15.898577501683|-15.937308208046|-15.988466629854|-15.988466629854|-15.988466629854|-15.988466629854|-16.039963070409|-16.086070184196|-16.102748876468|-16.102748876468|-16.102748876468|-16.102748876468|-16.102748876468|-16.102748876468|-16.102748876468||-16.102748876468|-16.190663177223|-16.190663177223|-16.190663177223|-16.190663177223|-16.431292355558|-16.503255158099|-16.503255158099|-16.503255158099|-16.503255158099|-16.503255158099|-16.503255158099|-16.503255158099|-16.79250561466||-17.133339635423|15.300198176403|15.300198176403|15.250219878112|||15.17588902569|15.17588902569|14.820431720948|14.544051220063|14.544051220063|14.473520304985|14.473520304985|14.428911608929|14.325256077179|14.325256077179||14.325256077179|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.188611118002|-15.492900892544|-15.902798729906|-15.902798729906|-15.902798729906|-15.902798729906|15.153050356404|15.153050356404|||15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|15.153050356404|-15.940031535292|-15.940031535292|-15.940031535292|-15.940031535292|-15.940031535292|-15.940031535292|-15.983368722228|-16.1575702977||-16.1575702977|-16.1575702977|-16.316744520909|-16.332933253595|-16.332933253595|-16.332933253595|-16.332933253595|-16.359587787722|-16.359587787722|-16.359587787722|-16.359587787722|-16.566208864953|15.61243598873|15.61243598873|15.61243598873|15.294373490354|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633||15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|15.096987200633|-15.84099830176|||-15.84099830176|-15.84099830176|-15.858216241233|-15.858216241233|-15.858216241233|-15.858216241233|-15.858216241233|-15.858216241233|-15.858216241233|-15.858216241233|-15.858216241233|-15.866007749966|-15.866007749966|-15.885367688398|-15.885367688398|-15.885367688398|-15.886650245349|-15.886650245349|-15.886650245349|-16.062944219025|-16.077777244947|-16.077777244947|-16.077777244947|-16.077777244947|-16.09787247787||-16.09787247787|-16.110905916887|-16.110905916887|-16.110905916887|-16.110905916887|-16.110905916887|-16.110905916887|-16.110905916887|-16.110905916887||||||||-16.110905916887|-16.276006150464|-16.417784611626|-16.428093663237|-16.658992969749|-16.692892430444|-16.692892430444|-16.833987423006|-16.833987423006|-16.833987423006|-16.833987423006|-16.833987423006|-17.034985644093|-17.041651520984|-17.45461266334|-17.749568862994|-17.807854461757|-18.083726988996|-18.401363914503|-19.070960222895|17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757||17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757|16.499970851643
10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP||-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.366364364729|-38.423737716791|-38.651374181241|-38.796172756134|-38.796172756134|-38.796172756134|-38.796172756134|-38.796172756134|-38.796172756134|-38.796172756134||-38.869156546902|-38.869156546902|-38.869156546902|-38.869156546902|-38.869156546902|-38.869156546902|-39.015954370487|-39.015954370487|-39.015954370487|-39.015954370487|-39.015954370487|-39.392228032321|38.113280990949|38.113280990949||38.113280990949|38.113280990949|38.113280990949|38.054776190882|||38.054776190882|38.054776190882|-39.433694198975|-39.433694198975|-39.433694198975|-39.433694198975|-39.433694198975|-39.433694198975|-39.433694198975|-39.433694198975||-39.433694198975|-39.433694198975|-39.433694198975|-39.433694198975|-39.433694198975|-39.433694198975|-39.543613863429|-39.543613863429|-39.543613863429|-39.867381430758|-39.867381430758|-39.867381430758|-39.867381430758|-39.867381430758|-39.867381430758|-39.867381430758|-39.867381430758|-39.878301232131|-39.878301232131|-39.878301232131|-40.173113497398|-40.441281190945|-40.441281190945|-40.441281190945|-40.441281190945|-40.441281190945|-40.441281190945|-40.441281190945|-40.441281190945|-40.441281190945|-40.704201450429|-41.334793034213|-41.334793034213|-41.334793034213|-41.334793034213|-41.334793034213|-41.334793034213|||-41.334793034213|-41.334793034213|-41.334793034213|-41.683105405853|-42.131611616874|-42.131611616874|-42.579569056591|-42.781564833892|-42.781564833892|-43.229518177524|41.077915115159|41.077915115159|41.077915115159|41.077915115159|41.077915115159|41.077915115159|41.077915115159|41.043447404699|41.043447404699|41.043447404699|41.043447404699|41.043447404699|40.978828542317|-42.81973481501|-42.81973481501|-42.81973481501|-42.81973481501|-42.81973481501|-42.81973481501|-42.81973481501|-42.81973481501||-42.81973481501|-42.81973481501|-42.81973481501|-42.81973481501|-42.81973481501|-42.81973481501|-42.81973481501|41.027088673377|41.027088673377|41.027088673377|41.027088673377|41.027088673377|41.027088673377|40.455098822673|40.364000641593|39.701665387428|39.482407766223|39.066562446886|38.965625110527|38.545139647479|38.20848735279|37.895541333558|37.845046307645|37.608384108104|37.578760120115|37.545844577906|37.401968996168||37.401968996168|37.310521276396|-38.279034022317|-38.279034022317|-38.279034022317|-38.279034022317|-38.279034022317|-38.279034022317|-38.385039201296|-38.519486814646|-38.760541286632|37.87453926086|37.87453926086|37.87453926086|37.87453926086|37.87453926086|37.641824549603|||37.641824549603|37.641824549603|37.632583002434|37.341757620028|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-37.954895685709|-38.166549998959|-38.307278666718|-38.332442172053|-38.332442172053|37.649725657763|37.649725657763||37.649725657763|37.649725657763|37.649725657763|37.649725657763|37.649725657763|37.649725657763|37.649725657763|37.463582283989|-38.24879788609||||||||-38.273663724481|-38.276292815273|-38.297581137042|-38.297581137042|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.784061623286|-39.140625212668|-39.172916436724|-39.306016313293|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193||38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193
10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP||-3.7687935353039|-3.8108817074827|-3.8462888005573|-3.8462888005573|-3.8462888005573|-3.8462888005573|-3.8462888005573|-3.8462888005573|-3.8462888005573|3.5957230325323|3.5957230325323|3.5957230325323|3.5957230325323|3.5957230325323|3.5913033878121|3.5107815172179|3.486868371114|-3.7308759963883|-3.7308759963883|-3.7308759963883|-3.7308759963883|-3.7308759963883|-3.793528852239|-3.8387021485851||-3.8387021485851|-3.8889009243629|-3.8889009243629|-3.8889009243629|-3.8889009243629|-3.8889009243629|-3.8889009243629|-3.8889009243629|-3.8889009243629|-3.8889009243629|-3.8889009243629|-3.9025566187591|-3.9112851318486|-3.9177830822139|-3.9177830822139|-3.9177830822139|-3.9177830822139|-3.9489256283607|3.7631679488123|3.7631679488123|3.7631679488123|3.7631679488123|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.748940154591|3.7471914957075|3.7471914957075|3.7374216492418|3.7374216492418|3.6916906497482|3.6774376105729|3.6774376105729|3.6774376105729|3.6774376105729|3.6774376105729|3.6774376105729|3.6774376105729|3.6774376105729|3.6774376105729|3.6774376105729|3.6774376105729||3.6071528010306|-3.9140662252722|-3.9140662252722|-3.9140662252722|-3.9140662252722|-3.9140662252722|-3.9140662252722|-3.9140662252722|3.7117207595083|3.7117207595083|3.7080038422961|3.7080038422961|3.7080038422961|3.7080038422961|3.7080038422961|3.7080038422961|3.7080038422961|3.6991710259538|3.6271900815016|3.5926555706667|3.5287839520427|3.5282045457597|3.506060464938|3.4696558711301|3.4696558711301|3.4696558711301|3.4696558711301|3.4134509295634|3.3881678151214|-3.6594825015964|-3.6594825015964|-3.6594825015964|-3.6594825015964|-3.6594825015964|-3.6594825015964|-3.6594825015964|-3.6925917319128||-3.7659907265581|-3.8293230184887|-3.8424700905851|-3.8465778882825|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8646972603542|-3.8786635207846|-3.9378483613017|-3.9914426494177|-3.9989660993692|-3.9989660993692|-4.0015735245939|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791||||-4.0334872651791||-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0334872651791|-4.0358361152926|-4.0358361152926|-4.0358361152926|-4.0358361152926|-4.0358361152926|-4.0358361152926|-4.0358361152926|-4.0358361152926|-4.0358361152926|-4.0358361152926|-4.0670957066526|-4.0779397463258|-4.1260100213889|||-4.1260100213889|-4.1260100213889|-4.1260100213889||-4.1260100213889|-4.1260100213889|-4.1260100213889|-4.1260100213889||3.9006878548423|3.9006878548423|3.9006878548423|3.9006878548423|3.9006878548423|3.9006878548423|3.9006878548423|3.9006878548423|3.9006878548423|3.8658752897889|3.772972713964|3.726646613811|3.726646613811|3.726646613811|3.726646613811|3.726646613811|3.726646613811|3.6967184143315|3.6860204490302|3.666407771596|3.666407771596|3.6446754354996|3.6133866838876|3.6133866838876|3.6133866838876|3.6133866838876|3.6133866838876|3.6133866838876|3.6133866838876|3.6133866838876|3.5339851701993|3.4805390663432|3.4353769297386|3.284641026897|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2554594108847|3.2230239720732|3.2230239720732|3.1166932551496|3.083336629379|3.083336629379|3.083336629379|3.083336629379||3.083336629379|3.083336629379|3.083336629379|||3.083336629379|3.083336629379|3.083336629379|3.0625962437394|3.002440260649|2.9997113002674
10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP||-26.152680760168|-26.152680760168|-26.459501468336|-26.459501468336|-26.459501468336|-26.459501468336|-26.459501468336|-26.474446097122|-26.585496150902|-26.789439849778|-26.79442027007|-26.79442027007|-26.79442027007|-26.79442027007|-26.79442027007|-26.79442027007|-26.833060954198|-26.833060954198|-26.833060954198|-26.833060954198|-26.833060954198||-26.856177566432|-27.104087032635|-27.46565200417|-27.767390797853|-27.877655848662|-27.933506498513|-28.345563157595|-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662||-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|||-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|-28.398676213662|-28.465195983693||-28.60021722984|-28.7474904025|-28.7474904025|-29.038878648855|-29.357086942569|-29.435652624651|-29.514611702784|-29.514611702784|-29.514611702784|-29.853972210403|-29.853972210403|-29.853972210403|-29.853972210403|-29.853972210403|-29.853972210403|-29.853972210403|-29.853972210403|-30.146080721215|-30.303977689031|-30.321086999314|-30.47620764986|-30.570786065694|-30.725873385134|-30.900970576276|-30.97329989856|-30.99541078671|-30.99541078671|-30.99541078671|-30.99541078671|-30.99541078671|-31.642123922863|-32.461995410548|-32.461995410548|-32.461995410548|-32.461995410548|-32.461995410548|-32.461995410548|||-32.9827729327|-32.986414178932|-33.584904600872|-34.107278097495|-34.107278097495|-34.107278097495|32.836667759577|32.836667759577|32.836667759577|32.836667759577|32.836667759577|32.836667759577|32.836667759577|32.836667759577|32.553983160623|32.553983160623|32.553983160623|32.553983160623|32.553983160623|32.553983160623|32.553983160623|31.765536887522|-34.102149133443|-34.102149133443|-34.102149133443|-34.102149133443|-34.102149133443|-34.102149133443|-34.102149133443|-34.102149133443|-34.102149133443||-34.102149133443|-34.102149133443|-34.102149133443|-34.102149133443|-34.102149133443|-34.557944647206|-34.786603891996|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.734801580715|31.547000993411|31.480001570031||31.016669089314|30.800676888721|30.800676888721|30.800676888721|30.320196754951|29.641885685942|29.549317492403|29.441227802391|29.441227802391|29.441227802391|29.441227802391|29.441227802391|29.441227802391|29.441227802391|29.243030955124|28.87935851156|28.87935851156|||27.9242877225|27.887273481474|27.887273481474|27.887273481474|27.887273481474|27.346970323044|27.188300401323|26.80922315557|26.749136479245|26.093484807397|25.76973404755|25.76973404755|25.508038254466|25.139486440781|24.543874458873|24.184860340316|24.076291813256|24.076291813256|24.076291813256|24.076291813256|24.075634289617|24.075634289617|24.075634289617|24.075634289617|24.075634289617||24.075634289617|24.075634289617|24.075634289617|24.075634289617|24.075634289617|24.075634289617|24.075634289617|24.075634289617|24.075634289617||||||||24.075634289617|24.075634289617|24.075634289617|23.992371136209|23.888746321489|23.8263840811|23.784871752234|-24.555741671867|-24.555741671867|-24.555741671867|-24.555741671867|-24.555741671867|-24.555741671867|-24.555741671867|-24.834157815848|-25.007397403623|-25.055441050954|-25.300489484411|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862||24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.411419844437|24.290465964|24.03940734722
10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP||3866.8138213586|3866.8138213586|3788.581871822|-4175.2703383479|-4175.2703383479|-4175.2703383479|-4175.2703383479||-4175.2703383479|-4175.2703383479||-4245.0698393752|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4304.8237005523|-4434.6068732265|-4442.6964390017|-4557.301680271|-4574.8046149061|-4574.8160543228|-4638.4873069949|-4680.6109102244|-4863.7232227319|4194.7098613793|4194.7098613793|4146.247203833|4080.1577546929|-4546.076090253|-4546.076090253|-4546.076090253|-4574.7519287166|-4574.7519287166|-4574.7519287166||-4574.7519287166|-4574.7519287166|-4574.7519287166|-4577.7434895897|-4634.0165875046|-4634.0165875046|-4677.1961649357|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4237.3485173178|4235.2994692002|4235.2994692002|4162.2271391721|-4548.5024836981|-4548.5024836981||-4548.5024836981|-4548.5024836981|-4548.5024836981|-4548.5024836981|-4548.5024836981|-4548.5024836981|-4548.5024836981|-4582.7901938228|-4582.7901938228|-4582.7901938228|-4582.7901938228|-4582.7901938228|-4582.7901938228|-4582.7901938228|-4582.7901938228|-4582.7901938228|-4582.7901938228|-4582.7901938228|-4669.9028683534|4194.0586552314||4194.0586552314|4194.0586552314|4194.0586552314|4194.0586552314|4194.0586552314|4194.0586552314|4194.0586552314|4194.0586552314|4194.0586552314|4194.0586552314|4194.0586552314|4194.0586552314|4194.0586552314|4194.0586552314|4194.0586552314|4194.0586552314|4194.0586552314|4194.0586552314|4194.0586552314|4194.0586552314|4194.0586552314||4194.0586552314|4129.4622265158|3921.5941514239|3887.9767101324|3843.9895298266|3843.9895298266|3843.9895298266|3843.9895298266|3843.9895298266|3843.9895298266|3843.9895298266|3843.9895298266|3843.9895298266|3843.9895298266|3843.9895298266|3843.9895298266|3736.1747000243|3730.7641284413|3730.7641284413||3730.7641284413|3627.2795464669|3624.6467481359|3569.4655287499|3569.4655287499|3569.4655287499|3569.4655287499|3569.4655287499|3569.4655287499|3569.4655287499|3569.4655287499|3569.4655287499||3522.2157194999|3522.2157194999|3522.2157194999|3522.2157194999|3522.2157194999|3451.1313441491|3446.3522150181|3446.3522150181|3446.3522150181||3446.3522150181|3446.3522150181|3446.3522150181||3319.2442146035|3274.3574362564|3245.3777422164|3145.4085102317|3084.2787504179|3084.2787504179|3084.2787504179|3084.2787504179||-3477.7949329758|-3477.7949329758|-3477.7949329758||-3477.7949329758|-3477.7949329758|-3477.7949329758|-3477.7949329758|-3477.7949329758|-3477.7949329758|-3477.7949329758|-3541.4610583411|3065.2869018188|3065.2869018188||3065.2869018188|3065.2869018188|3065.2869018188|2981.9602864176|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254||-3389.0298688254|-3389.0298688254|-3389.0298688254||-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|3028.6347757802|3028.6347757802|3028.6347757802|3028.6347757802|2986.2080597862|2930.7539852428|2930.7539852428|2930.7539852428|2930.7539852428|2886.7738779174|2826.7905555419|2772.8403161192||2772.8403161192|2772.8403161192|2772.8403161192|2772.8403161192|2772.8403161192|2772.8403161192
10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP||-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-59.266936309348|-61.874373337969|-62.343750526888|54.122360922205|54.122360922205|54.122360922205|49.841511542386|45.960015198463|45.722240694911|45.722240694911||45.722240694911|43.802488389447|40.297211186571|36.291342541556|32.612606045251|30.208449465969|29.776054072092|29.406727234203|29.365808504244|29.292564517282|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759||-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|||-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759||-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-31.121759357759|-32.024390257593|-32.024390257593|-32.024390257593|-32.024390257593|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-32.385942557399|-33.867714461291|-34.753312375248|-34.753312375248|-34.753312375248|-34.753312375248|-35.605632496101|-35.605632496101|||-36.161892196552|-36.161892196552|32.576269035097|32.576269035097|32.576269035097|32.576269035097|32.576269035097|32.576269035097|32.576269035097|32.576269035097|32.576269035097|32.576269035097|32.285562346334|32.285562346334|32.285562346334|32.285562346334|32.285562346334|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652||32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|32.073216970652|31.864683954682|31.794094342618|30.854546938372|30.22474980113|30.22474980113|29.849724290074|29.79143996093|29.79143996093|29.79143996093|29.79143996093|29.79143996093|29.79143996093|29.79143996093|28.359935070114||-31.749375590244|-31.749375590244|-31.749375590244|-31.749375590244|-31.749375590244|-31.749375590244|-31.749375590244|-31.749375590244|-32.429861555011|-32.802624183132|-32.975138193186|-33.880707853167|-34.383717205723|-34.383717205723|-34.383717205723|-34.383717205723|-34.509687691485|||-35.471875806159|-36.102083254198|-36.113426049926|-36.135092504204|-36.135092504204|-36.213991756108|-36.245482108315|-36.245482108315|-36.245482108315|-36.245482108315|-36.245482108315|-36.245482108315|-36.928313623225|-37.595350250442|-37.972610668826|-38.422345484284|-38.697050453322|-38.980056525487|-39.266730786715|-40.126920807532|-40.960467775852|-41.528297910194|-41.806137492437|-41.806137492437|-41.806137492437||-41.948485933165|-42.40943059482|-43.635477590978|-45.247752243082|-45.566947360613|-45.888276201462|41.716368530996|41.716368530996|41.716368530996||||||||41.716368530996|41.716368530996|41.716368530996|41.716368530996|41.273742727447|40.873602818569|40.251225099653|39.993026532166|39.303362304892|-42.346757173336|-42.346757173336|-42.346757173336|-42.346757173336|-42.624176925859|-42.846305576122|-43.488648727544|-43.488648727544|-43.534610036355|-44.052344484839|-44.963715839953|-45.165241559976|-45.372489435401|-45.802766675118|-46.147517383499|-46.647242003462||-46.944157527312|-47.063683575605|-47.063683575605|-47.063683575605|-47.063683575605|-47.063683575605|-47.063683575605|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005
10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP||-1715.9168676719|-1715.9168676719|-1715.9168676719|-1715.9168676719|-1715.9168676719|-1715.9168676719|-1742.6659315278||-1750.7526615964|-1750.7526615964||-1783.1196633297|-1806.5551597761|-1850.1223712681|-1856.0109680757|-1903.2955051644|-1929.2462343215|-1929.2462343215|-1929.2462343215|-1929.2462343215|-1929.2462343215|-1929.2462343215|-1929.2462343215|-1929.2462343215|-2008.0347156523|-2066.5663710699|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843|1843.4148178843||1843.4148178843|1833.7480467257|1833.7480467257|1833.7480467257|1830.6783988142|1824.7158599606|1824.7158599606|1773.5481533199|1753.6845374585|1753.6845374585|1747.2188626926|1716.9459938121|1668.5316408025|1625.1794045679|1625.1794045679|1625.1794045679|1625.1794045679|1625.1794045679|1584.6853817031|1517.8953861319|1517.8953861319|1517.8953861319|1517.8953861319|1517.8953861319|1517.8953861319|1517.8953861319|1517.8953861319|1478.2171567372|1460.3857080066|1435.8619344062|1407.8938078689|1398.337520896|1395.7278132026||1387.9945192283|1387.9945192283|1387.9945192283|1387.9945192283|1387.9945192283|1387.9945192283|1387.9945192283|1387.9945192283|1387.9945192283|1378.6772259547|1363.9452543149|1363.9452543149|1363.9452543149|1350.2557725394|1350.2557725394|1350.2557725394|1350.2557725394|1350.2557725394|1350.2557725394|1350.2557725394||1350.2557725394|1350.2557725394|1350.2557725394|1350.2557725394|1350.2557725394|1350.2557725394|1350.2557725394|1350.2557725394|1350.2557725394|1350.2557725394|1350.2557725394|1322.3286795577|1228.0041087425|1184.1165118967|1184.1165118967|1184.1165118967|1163.1572015323|1160.2644419658|1160.2644419658|1157.604981633|1149.480503952||1133.0755260383|1108.192248441|1095.7994127406|1095.7994127406|1078.2521686701|1051.8607063457|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892||1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892||1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892||1038.9801824892|1038.9801824892|1038.9801824892||1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1038.9801824892|1032.0348216796|1032.0348216796|1006.5331297742||-1139.7917536677|-1139.7917536677|-1139.7917536677||-1139.7917536677|-1139.7917536677|-1139.7917536677|-1142.2102723586|-1143.6231379579|-1143.6231379579|-1143.6231379579|-1143.6231379579|-1143.6231379579|-1143.6231379579||-1143.6231379579|-1143.6231379579|-1150.930164032|-1150.930164032|-1150.930164032|-1150.930164032|-1150.930164032|-1150.930164032|-1150.930164032|-1150.930164032|-1159.8421862567|-1159.8421862567|-1185.1023749206|-1193.1387743259|-1206.262503971|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1056.9594384723|1026.3438883417||998.14875397336|-1099.2740295764|-1099.2740295764||-1099.2740295764|-1099.2740295764|-1101.5972795335|-1101.5972795335|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1111.959431187|-1111.959431187|-1111.959431187|-1111.959431187|-1111.959431187|-1116.8568216854||-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854
10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP||11686.073838003|11686.073838003|11686.073838003|11686.073838003|11686.073838003|11686.073838003|11686.073838003|11391.415375559|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12369.63968515|-12382.266316834|11472.973543943|11472.973543943|11472.973543943|11472.973543943|11472.973543943|11472.973543943|11395.470604381|11389.245115979|11299.047552952||11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11299.047552952|11244.675991299|11244.675991299|11028.362212554|10870.513569505|10782.936505562|10782.936505562|10651.651672846|10564.551447958|10564.551447958|10458.723831065|10318.137590072|10008.541766747|9815.6019630517|9649.8355145019|9626.5269338212||9626.5269338212|9626.5269338212|9626.5269338212|9626.5269338212|9626.5269338212|9626.5269338212|9626.5269338212|9532.8077042458|9524.6662158905|9524.6662158905|9524.6662158905|9524.6662158905|9355.9624621006|9292.2916245562|9243.4905686642|9243.4905686642|9243.4905686642|9197.7305504738|9197.7305504738|9197.7305504738|9197.7305504738|9197.7305504738|9197.7305504738|9197.7305504738|9197.7305504738|9104.2006116375|8983.5006795972|8928.9451995525|8611.8083128639|8611.8083128639|8611.8083128639|8611.8083128639|8611.8083128639|8611.8083128639|8611.8083128639|8611.8083128639|8611.8083128639|8372.8981254043||-9104.3023952187|-9104.3023952187|-9104.3023952187|-9104.3023952187|-9104.3023952187|-9104.3023952187|-9104.3023952187|8529.3467893227|8529.3467893227|8529.3467893227|8529.3467893227|8529.3467893227||8529.3467893227|8529.3467893227|8529.3467893227|8529.3467893227|8529.3467893227|8479.9964325808|8389.3293695342|8244.4215217046|8196.2461352274|-8703.2768417592|-8703.2768417592|-8703.2768417592|-8703.2768417592|-8703.2768417592|-8703.2768417592|-8703.2768417592|-8703.2768417592|-8703.2768417592|-8703.2768417592||-8703.2768417592|-8703.2768417592|-8703.2768417592|-8703.2768417592|-8778.4187130658|-8791.5763478509|-8793.1683306802|-8793.1683306802|-8990.0203674224|-9140.689297136|-9236.6663609695|-9236.6663609695|-9236.6663609695|-9236.6663609695|-9236.6663609695|-9236.6663609695|-9236.6663609695|-9257.6848455217|-9306.9072166934|-9306.9072166934|-9312.1746852149|||-9345.0711296103|-9345.0711296103|-9345.0711296103|-9345.0711296103|-9345.0711296103||-9345.0711296103|-9345.0711296103|-9345.0711296103|-9562.8012551226|-9641.3902834695|-9752.1003149662|-9848.8336832957|-9911.2596481064|-10034.177386785|-10192.928872574|-10192.928872574|-10227.195984326|-10227.195984326|-10227.195984326|-10318.384427029|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9387.3890177137|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013||-10284.900712013|-10284.900712013|-10284.900712013|||-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|
10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP||-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-749.55525494095|-759.33363152076||-775.41233444798|-778.44425371607||-793.39084899116|-810.85277451744|-810.85277451744|-810.85277451744|-810.85277451744|-810.85277451744|-810.85277451744|-810.85277451744|-810.85277451744|-810.85277451744|-810.85277451744|-810.85277451744|-810.85277451744|-815.81417220688|-826.51299014197|-843.61722008505|-844.20523979176|-874.45024948108|-895.09471215129|-898.42745726771|-924.66810255329|-924.66810255329|-924.66810255329|-924.66810255329|-926.17007732701|-929.15816117281|-929.15816117281|-929.15816117281|-945.67295753684|-956.62271364228|-964.13943898257||-964.13943898257|-966.91050335628|-973.1345687293|-973.1345687293|-982.802322324|-1001.8036989143|-1001.8036989143|-1001.8036989143|-1001.8036989143|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1006.6405627668|-1010.934711667|-1010.934711667|-1010.934711667|-1010.934711667|-1010.934711667||-1010.934711667|-1010.934711667|-1010.934711667|-1010.934711667|-1010.934711667|-1010.934711667|-1010.934711667|-1010.934711667|928.50638696772|928.50638696772|928.50638696772|928.50638696772|928.50638696772|928.50638696772|928.50638696772|928.50638696772|928.50638696772|928.50638696772|928.50638696772|928.50638696772||928.50638696772|928.50638696772|892.19240899699|892.19240899699|892.19240899699|892.19240899699|892.19240899699|892.19240899699|892.19240899699|892.19240899699|886.28045172842|879.48105340701|866.72898213844|866.68577845867|866.68577845867|861.24752963309|861.24752963309|861.24752963309|861.24752963309|861.24752963309|861.24752963309||856.24570459927|856.24570459927|856.24570459927|-943.93189443796|-943.93189443796|-943.93189443796|-943.93189443796|-943.93189443796|-943.93189443796|-943.93189443796|-943.93189443796|-943.93189443796|-943.93189443796|-943.93189443796|-943.93189443796|-943.93189443796|-943.93189443796|-943.93189443796|-943.93189443796||-943.93189443796|-943.93189443796|-943.93189443796|-943.93189443796|-943.93189443796|-948.49653852482|-963.94339241473|868.41242444767|868.41242444767|868.41242444767|868.41242444767|868.41242444767||868.41242444767|868.41242444767|868.41242444767|868.41242444767|868.41242444767|868.41242444767|868.41242444767|868.41242444767|868.41242444767||868.41242444767|868.41242444767|868.41242444767||844.38325413348|-942.74597920763|-942.74597920763|-942.74597920763|-942.74597920763|-942.74597920763|-942.74597920763|-942.74597920763||-942.74597920763|-942.74597920763|-953.68144649003||-953.68144649003|-953.68144649003|-953.68144649003|-960.28494054448|-968.75759503778|-968.75759503778|-968.75759503778|-968.75759503778|-1008.7056469116|-1033.1396022542||-1042.2051319263|-1050.3251160672|-1069.5288814324|-1069.5288814324|-1076.4515240742|-1085.1774219414|-1085.1774219414|-1085.1774219414|-1085.1774219414|-1086.7033462598|-1086.7033462598|-1086.7033462598|-1086.7033462598|-1086.7033462598|-1086.7033462598|-1086.7033462598|-1086.7033462598|-1086.7033462598|-1092.3592512425|-1103.0519627792|-1116.7438427853|-1122.1959072668|-1127.4676849134|-1137.3168605972|-1158.9215083838|-1172.8016420736|-1173.3268977684|-1173.8076268878|-1191.7334838142||-1227.6455077319|-1243.7617186604|1066.0128535264||1066.0128535264|1066.0128535264|1066.0128535264|1066.0128535264|1066.0128535264|1066.0128535264|1049.817016071|1008.5439311596|985.56176849463|985.56176849463|985.56176849463|985.56176849463|985.56176849463|985.56176849463|984.24052075921|984.24052075921|984.24052075921|984.24052075921|984.24052075921||984.24052075921|984.24052075921|984.24052075921|984.24052075921|984.24052075921|984.24052075921
10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP||90.735556685393|90.735556685393|90.735556685393|90.735556685393|90.735556685393|89.317285205992|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-99.612310562938|-102.32985085596|-102.32985085596||-102.32985085596|-104.09983411486|-105.64426046671|-106.60473046106|-109.07191917412|-110.84102198275|-111.11484271695|-111.11484271695|-112.64982490197|-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767||-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|||-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767||-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|-112.7072362767|-112.82470765228|-116.1218989173|-116.74655520026|-118.09617176657|104.35349164621|104.35349164621|104.17054627357|94.995051415074|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-111.78664777028|-116.41294434057|-121.9310492673|-123.94573983617|-123.94573983617|-125.10637759575|-130.19923159969|-130.19923159969|||-135.27692399965|-136.97435999961|-141.99928888846|128.98536142747|128.98536142747|128.98536142747|128.98536142747|128.98536142747|128.98536142747|128.98536142747|128.98536142747|128.98536142747|128.98536142747|128.98536142747|128.98536142747|125.67637213268|125.67637213268|125.15104429782|125.15104429782|125.15104429782|125.15104429782|125.15104429782|125.15104429782|124.65918285023|124.65918285023|124.65918285023|120.45464761137|-134.06119858045|-134.06119858045|-134.06119858045|-134.06119858045||-134.37355397828|-135.4141197657|-135.4141197657|-135.4141197657|-135.4141197657|-137.26568862856|-138.46187625396|-140.14975042517|-140.14975042517|-140.14975042517|-140.14975042517|-140.74691416348|-140.74691416348|-140.74691416348|-140.9410157372|-141.26779526355|-142.59779871543|-142.59779871543|-142.59779871543|-144.24755412826|-145.76451044122|-145.76451044122|-145.76451044122|-145.76451044122|-145.76451044122|-145.76451044122|-145.76451044122||-145.76451044122|-145.76451044122|-145.76451044122|-145.88231282002|-145.88231282002|-145.88231282002|-145.88231282002|-148.00812535558|-150.5570992532|-150.5570992532|-150.5570992532|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|||135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|135.98943062979|133.5380825285|133.5380825285|133.5380825285||133.5380825285|133.5380825285|133.5380825285|133.5380825285|133.5380825285|130.986758365|127.79084262778|117.18426958642|116.26029954047||||||||-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.98578868557|-127.98578868557|-127.98578868557|-127.98578868557|-127.98578868557|-129.67865409507|-130.94850455008|-134.2205606112|-136.02284512356|-136.08093902617|-136.86049278509|-136.86049278509|-136.86049278509||-136.86049278509|-136.86049278509|-136.86049278509|-136.86049278509|-136.86049278509|-136.86049278509|-136.86049278509|120.55094709982|120.55094709982|120.55094709982|120.55094709982
10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP||83.400348612119|83.400348612119|83.400348612119|83.400348612119|82.939274625038|82.49364050677|82.476267484057|82.090298815158|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137||81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137|81.751170258137||81.751170258137|81.751170258137|81.751170258137|81.751170258137|||80.345744561721|77.506380133683|76.148617703304|76.148617703304|75.865130696678|74.76250613813|74.76250613813|74.225006565832|-80.279812482267|-80.279812482267||-80.279812482267|-80.279812482267|-80.279812482267|-80.279812482267|-81.383104222387|-81.383104222387|-81.547894258598|-81.997662830463|-82.536288049608|75.576214551068|75.576214551068|75.576214551068|75.281548719547|75.281548719547|75.281548719547|75.281548719547|74.8080794136|74.8080794136|74.708743059129|74.708743059129|73.154157598251|-82.040464419236|-82.040464419236|-82.040464419236|-82.040464419236|-82.040464419236|-82.040464419236|-82.040464419236|-82.040464419236|-82.040464419236|-87.117184129148|-90.612664572304|-90.612664572304|-90.612664572304|-90.612664572304|-90.916858597731|-90.916858597731|||-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-90.916858597731|-92.063176813098|-92.354538776223|-92.354538776223|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841||85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|85.399655139841|82.794062283742|80.415622131811|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242||-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-88.529545526242|-89.910608429088|-91.456232435586|-92.168038243587|-92.714486513463|-94.832760503919|-96.764174438219|-97.400515075875|-97.400515075875|-97.400515075875|-98.171028674304|||-98.171028674304|-98.171028674304|-98.171028674304|-98.171028674304|-98.171028674304|-98.171028674304|-98.171028674304|-98.171028674304|-98.171028674304|-98.171028674304|-99.633133552601|-99.633133552601|-99.633133552601|-99.633133552601|-100.98126162217|-103.3125158805|-103.39168151423|-103.8740919277|-104.86565846038|-106.72295325147|-107.69772702177|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527||-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527||||||||-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-111.18723028069|-111.81358886168|-114.65398762409|-114.69887513788|-115.58281911918|-115.58281911918|-115.58281911918|-118.35846244058|-118.35846244058|-118.35846244058|-120.03718048953|-121.13247000049||-121.13247000049|-121.13247000049|-121.13247000049|-121.13247000049|-121.13247000049|-122.03607777832|-123.81786419813|-126.68651577571|-127.20723975078|113.11527591299|113.11527591299
10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP||17.714271602893|17.714271602893|17.714271602893|17.387524562704|16.920026520477|16.238362660657|15.87373634472||15.757485348809|15.570614293998||-17.243367406909|-17.243367406909|-17.6848531533|-17.841502592378|-18.214447680903|-18.493070984201|-18.493070984201|-18.493070984201|-18.493070984201|-18.493070984201|-18.516809848153|-18.516809848153|-18.516809848153|-18.516809848153|-18.843121744089|-18.904579402002|-19.058420871135|-19.253245484427|-19.301940003584|-19.318583702279|-19.318583702279|-19.318583702279|-19.318583702279|-19.615648295298|-19.758498644183|-20.316664032748|-20.392960447527|-20.697734296826|-20.894054292783|-20.894054292783|-20.942838323497|-20.958861515602|-20.958861515602|-20.958861515602|-20.958861515602|-20.958861515602|-21.350749494063|-21.350749494063|-21.350749494063|-21.930832546538|-22.93870276167|-24.150805976092|-24.150805976092|-24.479029823223|-24.479029823223|-24.479029823223|-24.479029823223|-24.479029823223|-25.472811567429|-26.478124260508|-27.013471311555|-27.885523259889|-28.728358520679|-28.95334424405|-28.95334424405|-29.494271907858|-29.755857531287|-29.845144153571|-29.845144153571|-29.845144153571|-29.845144153571|27.306709759041|27.306709759041|27.306709759041|27.306709759041|27.306709759041|27.306709759041|27.306709759041|27.086344498842|25.882049633893|24.950053932305|-27.764193987842|-27.764193987842|-27.764193987842|-27.764193987842|-27.764193987842|-27.764193987842|-27.764193987842|-27.764193987842|-27.764193987842|-27.995770745802|25.925397540525|25.925397540525|25.925397540525|25.925397540525|25.925397540525|25.925397540525|25.925397540525|25.925397540525|25.925397540525|25.925397540525|25.925397540525|25.925397540525|25.925397540525|25.915238230583|25.915238230583|25.915238230583|25.600264806611|-28.021057824724|-28.021057824724|-28.021057824724|-28.021057824724|-28.021057824724|-28.021057824724|-28.021057824724|-28.16000977224|-28.16000977224|-28.373899467188|-28.469331855463|-28.836480161533|-29.14386698602|-29.338025001408|-29.338025001408|-29.338025001408|-29.338025001408|-29.869472083914|-30.376635614885|-30.56515128508|-30.893862615599|-30.893862615599||-30.893862615599|-31.14989156607|-31.14989156607|-31.420434844529|-32.155483868426|-32.998870481723|-33.10047082554|-33.10047082554|-33.10047082554|-33.10047082554|-33.567370492866|-33.567370492866|-34.47485614557|-34.650394712763|-35.46543829847|32.148264178292|32.148264178292|32.148264178292|32.148264178292|32.148264178292||32.148264178292|32.148264178292|32.148264178292|32.148264178292|32.148264178292|32.148264178292|32.148264178292|32.148264178292|32.148264178292|32.148264178292|32.148264178292|32.148264178292|32.148264178292|32.148264178292|32.061040940832|31.647843536349|31.431169219431|31.431169219431|31.431169219431|30.912753865081|30.912753865081|30.009009040018||29.335408701522|28.424978377668|28.328203124302|27.644659380667|27.480984552103|27.480984552103|26.961937117795|26.870076789039|26.541131522439|26.541131522439|26.541131522439|26.541131522439|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|||26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|26.373310782425|25.761829801373|25.761829801373|25.761829801373|25.761829801373|25.602518554057|25.271756273205|24.986609041354|-27.940102519457|-27.940102519457|-27.940102519457|-28.04833850212|-28.04833850212|||-28.04833850212|-28.413791967179|-28.517997780653||-28.517997780653|-28.517997780653|-28.930695047216|-29.03042850379|-29.03042850379|-29.03042850379
10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP||-2.4547571250684|-2.4547571250684|-2.4547571250684|-2.4547571250684|-2.4547571250684|-2.4863967971545|-2.5121075529237|-2.5191905896769|-2.5191905896769|-2.5191905896769|-2.5191905896769|-2.5191905896769|-2.5285451192443|-2.5839391172799|-2.6000008395377|-2.6000008395377|-2.6000008395377|-2.6000008395377|-2.6000008395377|-2.6000008395377|-2.6000008395377|-2.6000008395377|-2.6000008395377|-2.6700746736756|-2.6700746736756|-2.6700746736756|-2.6700746736756|-2.6700746736756|-2.6700746736756|-2.6700746736756|-2.6700746736756|-2.6700746736756|-2.6700746736756|-2.7245274077777|-2.7972527754443||-2.8434600992136|-2.8434600992136|-3.0688445483239|2.4218393128678|2.3041485423148|2.3041485423148|2.3041485423148||2.2673873497711|2.2187636907086|2.1397082328778|2.1397082328778|2.1157868835641|2.078096559016|1.9889961242324|-2.1745536496145||-2.1745536496145|-2.1745536496145|-2.1745536496145|-2.1745536496145|-2.1745536496145|-2.2133929254724|-2.2204365997528||-2.2427073351779|-2.2474526158349|-2.2543918149754|-2.2865465765844|-2.2882672452203|-2.2882672452203|-2.3308525111136|-2.3337250181764|-2.3441518657392|-2.3441518657392|-2.3441518657392|-2.3441518657392|-2.3473908496108|-2.381545419186|-2.4059655381528|-2.4059655381528|-2.4059655381528|-2.4059655381528|-2.4059655381528|-2.4059655381528|-2.4059655381528|-2.4059655381528|-2.4059655381528|-2.4388505168853|-2.5037228076654|-2.5384582035194|-2.5384582035194|-2.5384582035194|-2.5384582035194|-2.5384582035194|-2.5384582035194|-2.5384582035194|-2.5384582035194|-2.5384582035194|-2.5384582035194|-2.5811212627547|-2.5811212627547|-2.629023733896|-2.6550262936419|-2.694538570783|-2.694538570783|-2.7133761261806|-2.7826400305282|-2.8550283329769|-2.8550283329769|-2.8550283329769|-2.8550283329769|-2.8550283329769||-2.8550283329769|-2.8550283329769|2.5375225124844|2.5375225124844|2.5375225124844|2.5375225124844|2.5375225124844|2.5375225124844|2.5375225124844|2.5375225124844|2.5375225124844|2.5375225124844|2.5175585332339|2.5175585332339||2.5089539756184|2.4278204929312|2.4278204929312|2.4278204929312|2.4278204929312|2.4278204929312|2.4278204929312|2.3759115549679|2.3693462315263|2.3662115172616|2.3662115172616|2.3662115172616|2.3662115172616|2.3662115172616|2.3662115172616|2.3387606563217|2.3387606563217||2.3387606563217|2.323067513003|2.2778527636153|2.1931697945708|2.1913823954992|2.1913823954992|2.1426470006763|2.1284967357648|2.0861861803368||2.0861861803368|2.0861861803368|2.0861861803368|2.0679845918368|2.0455131774658|2.0455131774658|2.0455131774658|2.0455131774658|2.0455131774658|2.0455131774658|2.0455131774658|2.0455131774658|2.0455131774658|1.9622368686193|1.9199572524587|1.9199572524587|1.9199572524587|1.9199572524587||1.9199572524587|1.9199572524587|||1.9199572524587|1.9199572524587|1.9199572524587|1.9199572524587|1.9199572524587|1.9199572524587|1.9199572524587|1.9199572524587|1.9199572524587|1.9199572524587|1.9110636800704|1.869515177296|1.851500326084|1.851500326084|1.8122225532785|1.778025071914|1.7631570987689|1.7631570987689|1.7631570987689|1.7631570987689|1.7631570987689|1.7631570987689|1.7631570987689|1.7631570987689|1.7631570987689|1.6946189792937|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|||-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.93082946395|-1.9981438898943|-2.0173820614707|-2.0682022240307|1.8456815243468|1.8456815243468|1.8456815243468|1.8456815243468|1.8456815243468|1.8456815243468|1.8456815243468|1.8456815243468|1.8326314894634|1.8326314894634|1.8206561338114||1.8206561338114|-1.9866035791513|-1.9866035791513|||-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513
10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP||-14983.663383432|-14983.663383432|-14989.070426035|-15190.07825115|-15283.975834611|-15361.084260679|-15632.315845199|-15878.128716888|-16572.920796542|-17150.467551714|14228.878890415|14228.878890415|14228.878890415|14228.878890415|14228.878890415|14228.878890415|14228.878890415|14228.878890415|14228.878890415|13588.754322683|13110.451745793|13110.451745793|13110.451745793|12186.057495326|11336.505098805|11336.505098805|11336.505098805|11336.505098805|11012.227887561|10956.364319512|10874.462122855|10874.462122855|10846.610734906|10846.610734906|10846.610734906|10846.610734906|10846.610734906||10769.567483229|10687.297203588|10586.44133732||10464.248564593||10464.248564593|10445.831738436|10303.701931596|10212.446590662|10098.82954518|10058.143939089|-11573.73599204|-11573.73599204||||-11573.73599204|-11573.73599204|-11573.73599204|-11573.73599204|-11573.73599204|-11781.373324489|-12178.748138321|10427.321100956|10427.321100956|10427.321100956|10427.321100956|10427.321100956|10427.321100956|10427.321100956|10427.321100956|10427.321100956|10427.321100956|10427.321100956|10427.321100956|10376.467889951|-11634.953269983||-11634.953269983|-11634.953269983|-11634.953269983|-11634.953269983|-11634.953269983|-11634.953269983|-11634.953269983|-11634.953269983|-12093.093959753|-12093.093959753|-12093.093959753|-12093.093959753|-12093.093959753|-12093.093959753|-12093.093959753|-12093.093959753|-12093.093959753|-12093.093959753|-12093.093959753|-12093.093959753|-12093.093959753|-12093.093959753|-12288.29761283|-12288.29761283|-12288.29761283|-12488.1084587|-12644.564954112|-12687.849949013|-13127.611054459|-13174.395678942|-13174.395678942|-13174.395678942|-13174.395678942|-13174.395678942|-13335.439643269|-13455.488492521|-13503.876102802|-13533.19566978|12151.334571876|12151.334571876|12151.334571876|12151.334571876|12151.334571876|12151.334571876|12151.334571876|12151.334571876|12151.334571876|12151.334571876|12151.334571876||12151.334571876|12151.334571876|12151.334571876|11986.48285764|11596.729997976|11596.729997976|11596.729997976|11596.729997976|11596.729997976|11596.729997976|11596.729997976|11596.729997976|11596.729997976|11596.729997976|11596.729997976||11596.729997976|11596.729997976|11596.729997976|11596.729997976|11596.729997976|11596.729997976||11479.144442195|11408.482925585||11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585||11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11408.482925585|11164.441598882|11164.441598882|11164.441598882|10675.37718911|10675.37718911|10675.37718911|10675.37718911|10675.37718911|10675.37718911|10675.37718911|10593.82907813|10593.82907813|10593.82907813|10593.82907813|10593.82907813|10593.82907813|10417.587864588|10131.897782166|10131.897782166|10131.897782166||10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|10131.897782166|||10131.897782166|10131.897782166|9994.3308690735|9671.6001662453|9671.6001662453|9671.6001662453|9671.6001662453|9633.943986619|9633.943986619|9633.943986619
10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP||-66.815230559956|-66.815230559956|-68.82803620194|-69.19220437654|-69.19220437654|-69.19220437654|-69.19220437654|-69.624675005102|-71.266304459201|-72.914204794456|-72.914204794456|-72.914204794456|-72.914204794456|-72.914204794456|-72.914204794456|-72.914204794456|-72.914204794456|-72.914204794456|-72.914204794456|-72.914204794456|-72.914204794456||-73.492228009438|-73.492228009438|-73.996919925715|-74.520084171079|-74.520084171079|-74.520084171079|-74.520084171079|-74.520084171079|-74.520084171079|-74.520084171079|-74.520084171079|-75.166094582134|-75.166094582134|-75.166094582134||-76.324806345899|-76.324806345899|-76.46172723939|-76.46172723939|||-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939||-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939|-76.46172723939|-77.035255963824|-78.061390090012|-78.145991616805|-83.395546071353|-85.567271886735|-86.393548807574|-86.393548807574|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-86.86297751852|-90.88663897457|-95.90712297524|-95.90712297524|-95.90712297524|-95.90712297524|-98.010644160242|-98.010644160242|||-102.74585668655|-102.74585668655|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|92.545250585447|91.828056206052|90.717839323859|90.717839323859|90.717839323859|89.909681210523|89.909681210523|89.345026236743|89.345026236743|89.345026236743||89.345026236743|89.345026236743|89.345026236743|89.345026236743|89.345026236743|89.345026236743|89.345026236743|89.345026236743|87.311140093506|86.801268720296|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|85.548078755823|84.742314052015|83.719233512249|82.271371840731||81.17374632016|79.354166053568|78.804626066193|77.282920818313|-86.606286099931|-86.606286099931|-86.606286099931|-87.784764452533|-89.721961943922|-90.218845756648|-90.865384004511|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|||-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-93.644518992431|-94.382799728189|-94.484318259658|-94.484318259658|-95.082579404448|-97.380641070047|-98.289685391397|-98.289685391397|-100.26075951149|91.080372698699|91.080372698699|91.080372698699|91.080372698699|87.483750325215|-97.272447071119||-97.272447071119|-97.272447071119|-97.272447071119|-97.272447071119|-97.272447071119|-97.272447071119|-97.272447071119|-97.272447071119|-97.272447071119||||||||-97.272447071119|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-100.24760943415|-100.24760943415|-100.24760943415|-100.24760943415|-100.63067511455|-101.16741857414|-102.30824226676|-104.336938056|-105.87993151242|-106.83880940073|94.749526261543|94.749526261543||94.749526261543|94.749526261543|91.816141816482|88.567934164852|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856
10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP||-2.127228326929|-2.127228326929|-2.127228326929|-2.127228326929|-2.1646980856662|-2.1935533853377|-2.2178371186615|-2.2398190228543|-2.245910044997|-2.2472840982115|-2.2472840982115|-2.2472840982115|-2.2508712430172|-2.3004124715784|-2.3654583907634|-2.4216203266282|-2.4379115296624|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437|-2.4425250705437||-2.4425250705437|-2.4425250705437|2.1195370669772|2.1195370669772|1.9589301607796|1.9338112828674|1.9270123902893||1.8705694348653|1.7795216144279|-1.9633465651492|-1.9633465651492|-1.9633465651492|-1.9633465651492|-1.9633465651492|-1.9633465651492||-1.9633465651492|-1.9633465651492|-1.9633465651492|-1.9633465651492|-2.0059406695343|-2.069378441967|-2.1252791336718||1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.9059394500969|1.8835056341134|1.8835056341134|1.8818848757874|1.8818848757874|1.8818848757874|1.8818848757874|1.8818848757874|1.8818848757874|1.8818848757874|1.8818848757874|1.8818848757874|1.8818848757874|1.8818848757874|1.8818848757874|1.8818848757874|1.8818848757874|1.8818848757874|1.8745510492917|1.8745510492917||1.8745510492917|1.8745510492917|1.8745510492917|1.8745510492917|1.8745510492917|1.8745510492917|1.8745510492917|1.8745510492917|1.8745510492917|1.8745510492917|1.8745510492917|1.8745510492917|1.8745510492917|1.8745510492917||1.8433901374203|1.7676557108939|1.7457285639511|1.7401242679219|1.7401242679219|1.7401242679219|1.7401242679219|1.7184714482736|1.7083016354189|1.6949024457756|1.6949024457756|1.6949024457756|1.6949024457756|1.6949024457756|1.6949024457756|1.6843360418549|1.6452913844133||1.6452913844133|1.6381015671121|1.6140017854756|-1.7601369248456|-1.7601369248456|-1.7601369248456|-1.7601369248456|-1.7601369248456|-1.7601369248456||-1.7601369248456|-1.7601369248456|-1.7601369248456|-1.7601369248456|-1.7601369248456|-1.7601369248456|-1.77779140992|-1.77779140992|-1.77779140992|-1.77779140992|-1.77779140992|-1.77779140992|-1.77779140992|-1.77779140992|-1.77779140992|-1.77779140992|-1.77779140992|-1.77779140992||-1.783638837231|-1.783638837231|||-1.783638837231|-1.783638837231|-1.8534876332159|1.6779799119804|1.6779799119804|1.6779799119804|1.6779799119804|1.6779799119804|1.6779799119804|1.6779799119804|1.6779799119804|1.6779799119804|1.6779799119804|1.6779799119804|1.6723708156945|1.6723708156945|1.6723708156945|1.6723708156945|1.6723708156945|1.6723708156945|1.6723708156945|1.6723708156945|1.6723708156945|1.6723708156945|1.6723708156945|1.6004120049876|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|||1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.541097402624|1.4806637565866|-1.7062792757687|-1.7062792757687|-1.7441992405981|-1.7685547276702|-1.7861719180441|-1.8357466050095|1.6314837736108|1.6314837736108|1.6314837736108|1.6314837736108|1.6314837736108|1.6314837736108|1.6314837736108|1.6314837736108|1.6299799129083|1.6299799129083|1.617755517332||1.5958395037036|1.5711789535861|1.5711789535861|||1.5711789535861|1.5451988431459|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499
10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP||0.67866228163607|0.67866228163607|0.67266713350339|0.67266713350339|0.67266713350339|0.67266713350339|0.67266713350339|0.67266713350339|0.66007460123216|0.65791620552446|0.65699490317518|0.65699490317518|0.65699490317518|0.65699490317518|0.65699490317518|0.65699490317518|0.65699490317518|0.65366099287862|0.64551218471918|0.63976818055765|0.63976818055765|0.63529796435718|0.63477551091915|0.62586167177895|0.62034629474458|0.61578486921615|0.61578486921615|0.61578486921615|0.61578486921615|0.61509431139437|-0.64895078721082|-0.65016753676242|-0.65129726134745|-0.65305250444906|-0.65378056807537|-0.65640533541429|-0.65640533541429|-0.65640533541429|-0.65640533541429|-0.65795099851511|-0.65795099851511|-0.66149509059822|-0.66149509059822|-0.6681050458003|-0.6681050458003|-0.6708944846578|-0.67277163149997|-0.67285736271722|-0.67511925839696|-0.67896585159075|-0.68386525053757|-0.68386525053757|-0.68579474244932|-0.68799415401197|-0.6884935417835|-0.69115947783701|-0.6925240343087|-0.6925240343087|-0.69436302073123|-0.69436302073123|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|-0.69454057734564|0.66892600377542|0.66892600377542|0.66892600377542|0.66892600377542|0.6663622262317|0.66567725088794|0.66567725088794|0.66567725088794|0.66567725088794|0.66567725088794|0.66567725088794|0.66567725088794|0.66019819154127|0.66019819154127|0.66019819154127|0.66019819154127|0.65038690052412|0.6493050555113|0.6493050555113|0.6493050555113|0.64128341384763|0.6280042081217|0.6280042081217|0.62344912016171|0.61311014519553|-0.6501714056982|-0.6501714056982|-0.6501714056982|-0.6501714056982|-0.6501714056982|-0.65080152686586|-0.65504480406017|-0.65504480406017|||-0.65504480406017|-0.65504480406017|-0.65504480406017|-0.65504480406017|-0.65504480406017|-0.65504480406017|-0.65504480406017|-0.65504480406017|-0.65504480406017|-0.65504480406017|-0.65504480406017|-0.65816090619532|-0.66356769442523|-0.66785300042855|-0.67067000895327|-0.67952222326934|-0.68658025838202|0.64772638296343|0.64772638296343|0.64772638296343|0.64772638296343|0.64772638296343|0.64772638296343|0.64772638296343|0.64686268805638|0.6466890013896|0.6466890013896|0.6466890013896|0.6466890013896|0.64371003449875|0.64284448425988|0.63938273435412|0.63381415214337|0.62957126460912|0.62650698485647|0.62650698485647|0.62650698485647|0.62650698485647|0.62650698485647|0.62650698485647|0.62650698485647|0.62650698485647||0.62650698485647|0.62650698485647||||||0.62650698485647|0.62650698485647|0.62650698485647|0.62650698485647|0.62067440552485|0.61508270218386|0.60814744912268|0.60416382642456|0.60345982282104|0.60106901371024|0.60106901371024|0.60106901371024|0.60102417113083|0.60102417113083|0.60102417113083|0.60102417113083|0.60102417113083||0.60004188667766|0.60004188667766|0.60004188667766|0.60004188667766|0.60004188667766|0.60004188667766|0.60004188667766|0.60004188667766|0.60004188667766|0.60004188667766|0.59377845173698|0.59377845173698|0.59377845173698|0.59377845173698|0.58598106056226|-0.69255130041257|-0.69289036314373|-0.69576705739105|-0.70901895612704|-0.73202104204481|-0.75007894230756|-0.76308772511915|-0.76815302115498|-0.77933666487334||-0.78118518185374|-0.78118518185374|-0.78118518185374|-0.78118518185374|-0.78118518185374|-0.78118518185374|-0.78118518185374|-0.78118518185374|-0.79248356037401|-0.80220396444823|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76733889651391|0.76648777117051|0.76648777117051|0.76648777117051|0.76648777117051|0.76009752341683||-0.79780202430252|-0.79780202430252|-0.79780202430252|-0.79780202430252|-0.79780202430252|-0.79780202430252|-0.79780202430252|-0.80394671605432|-0.80399635485371|-0.80588839569053|-0.80588839569053
10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP||68.767129740387|68.767129740387|68.767129740387|68.767129740387|-72.972561327653|-72.972561327653|-72.972561327653|-72.972561327653|-72.972561327653|-73.069514451244|-73.577234040607|-73.674876629556|-73.674876629556|-73.674876629556|-74.361714686616|-74.361714686616|-74.361714686616|-74.361714686616|-74.361714686616|-74.361714686616|-74.361714686616||-77.66301530121|-78.45108162402|-78.45108162402|-78.45108162402|-78.45108162402|-78.45108162402|-78.45108162402|-78.45108162402|-78.45108162402|-78.45108162402|-78.45108162402|-78.626027195528|-78.626027195528|-79.451141667449||-80.40562637315|-80.40562637315|-80.40562637315|-80.40562637315|||-80.40562637315|-80.40562637315|-80.40562637315|-80.40562637315|-80.40562637315|-80.40562637315|-80.40562637315|-80.40562637315|-80.40562637315|-80.40562637315||-80.40562637315|-80.40562637315|-80.40562637315|-80.40562637315|-81.5902797085|73.812507476983|73.812507476983|73.812507476983|73.812507476983|73.812507476983|73.812507476983|73.812507476983|73.812507476983|73.812507476983|73.812507476983|73.812507476983|73.812507476983|73.812507476983|72.882105085803|72.882105085803|72.796784530693|70.868650156717|68.765167349423|-75.450233739945|-75.450233739945|-75.450233739945|-75.450233739945|-75.450233739945|-75.450233739945|-75.450233739945|-78.55025725269|-83.320746303054|-83.320746303054|-83.320746303054|-83.320746303054|-84.766356239167|-84.766356239167|||-87.415252355694|-87.415252355694|-90.094725348286|-91.849697035476|-93.064167195438|-93.064167195438|-93.064167195438|-93.064167195438|-93.064167195438|-95.993519868981|-97.870577801744|-99.709222985938|-99.709222985938|-99.709222985938|-100.11480292144|-100.11480292144|-100.11480292144|-100.11480292144|-100.11480292144|-100.11480292144|-100.11480292144|-100.6331159678|-101.35345989763|-103.12606723109|-103.94007351442|-106.79452443171|-108.48835971674|-108.77595761441|-109.72883916589|-110.53203885524|-114.07449295751||-115.93832347384|-120.08147205237|-122.84052535035|102.15008205992|102.15008205992|102.15008205992|102.15008205992|102.15008205992|102.15008205992|100.22231339991|99.487423950505|99.487423950505|89.930471056116|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609||-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-108.11638237609|-111.32930942789|90.111346954327|90.111346954327|90.111346954327|90.111346954327|90.111346954327|88.950426812796|88.950426812796|85.672697645457|83.824322366459|83.824322366459|||79.410356574305|78.728176175497|76.203525608272|72.976141684023|71.629185502872|71.629185502872|70.610210013771|70.122691120612|70.122691120612|70.122691120612|-73.763596245055|-73.763596245055|-73.763596245055|-73.763596245055|-73.763596245055|-73.763596245055|-73.763596245055|-73.763596245055|-73.763596245055|-74.208312499978|70.130959503376|70.130959503376|70.130959503376|70.130959503376|70.130959503376||70.130959503376|70.130959503376|70.130959503376|70.130959503376|70.130959503376|70.130959503376|70.130959503376|69.792270884136|69.792270884136||||||||69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104||-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-74.767244565226|-74.767244565226
10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP||3016.5679939989|2965.0397722893|2965.0397722893|2965.0397722893|2895.3439949099|2895.3439949099|2895.3439949099|2836.826661011|2774.47406779|2716.8045197667|2595.3383552963|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623||2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2592.6056219623|2515.3951355137|2474.1057061263|2440.6174512515|2427.2416125016|2386.8795694463|2309.6439660514|2248.4932956127|-2502.7936253361|-2502.7936253361|-2502.7936253361|-2502.7936253361|-2502.7936253361|-2502.7936253361||-2502.7936253361|-2502.7936253361|-2502.7936253361|-2502.7936253361|-2502.7936253361|-2502.7936253361|-2502.7936253361|-2502.7936253361|-2502.7936253361|-2502.7936253361|-2502.7936253361|-2502.7936253361|-2502.7936253361|-2502.7936253361|-2502.7936253361|-2516.1040281512|-2545.2822535014|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387||-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2551.9067839387|-2567.4519821541|-2623.8234347582|-2623.8234347582|-2631.0815941758|-2635.757326862||-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391|-2702.0617229391||-2702.0617229391|-2752.6132381964|-2752.6132381964|-2756.9591535515|-2808.7018801273|-2808.7018801273|-2808.7018801273|-2808.7018801273|-2842.9353636863|-2842.9353636863|-2842.9353636863|-2920.8726263181|2632.4809123942|2632.4809123942|2632.4809123942|2632.4809123942|2632.4809123942|2632.4809123942|2632.4809123942|2632.4809123942|2632.4809123942|||2632.4809123942|2562.0899026602|2466.7110029558|-2879.1004119821|-2879.1004119821||-2879.1004119821|-2879.1004119821|-2879.1004119821|-2879.1004119821|-2923.0560133135|-2933.6177925705|-2964.2975473006|-2989.3861636673|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|-3033.8770191463|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2752.3573041598|2752.3573041598|2752.3573041598|2752.3573041598|2752.3573041598|2752.3573041598|2752.3573041598|2716.397004622|2703.3566592894|2703.3566592894|2703.3566592894|2620.1185103216|2608.4484670724|2608.4484670724|2608.4484670724|2608.4484670724||2608.4484670724|2587.6649634138|2537.3499593486|||2481.8332881652|2428.5925424057|2402.0216192993|2402.0216192993|2402.0216192993|
10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP||14.767917516273|14.767917516273|14.767917516273|13.275462762561|-16.969146635019|-16.969146635019|-16.969146635019|-16.969146635019|-16.969146635019|-16.969146635019|-17.821274335609|-18.99030394844|-19.261448916371|-19.70160946203|-19.957344630833|-20.0470496322|18.145277631459|18.145277631459|18.145277631459|18.145277631459|18.145277631459|18.145277631459|18.145277631459|18.145277631459|18.145277631459|18.145277631459|18.145277631459||18.145277631459|18.145277631459|18.145277631459|18.145277631459|18.145277631459|18.145277631459||18.145277631459|-22.419985028714|-22.419985028714|-22.419985028714|-22.419985028714|-22.419985028714|-22.892572871902|-22.892572871902|-22.892572871902|-24.747303530086|-25.569225890227|-25.839784194888|-25.839784194888|-25.875659874268|-25.875659874268|-28.492400199382|-29.186000221535|-29.845555801706|-30.397839779673|-30.761488644081|-31.429431826757|-31.796590918618|-32.232323242909|-32.938692492122|-33.37847506801|-33.37847506801|-33.37847506801|-33.37847506801|29.881675226112|29.881675226112|29.881675226112|29.881675226112|29.881675226112|29.881675226112|29.881675226112|29.881675226112|29.881675226112|27.340750251236|25.114722501373|-27.446394022951|-27.446394022951|-27.446394022951|-27.446394022951|-27.446394022951||-27.446394022951|-27.446394022951|-27.446394022951|-27.446394022951|-27.79321592014|-28.036013443287|-28.036013443287|-28.036013443287|-28.036013443287||-28.243331197924|-28.243331197924|-28.243331197924|-28.617590219916|-28.880655799906|-29.617395333229|-30.42210592581|-30.802339917567|-31.516488797297|-31.990543108108|-32.28925075075|-32.28925075075|-32.724167500833|-32.929630556482|-33.032922840535|-33.203247600595|-33.352774815549|-33.352774815549|-33.669749795054|-33.910833105616|-35.428703450684|-36.68467050076|-37.491877161432|-37.491877161432|-38.310419068258|-39.275465631398|-39.278295145998|-39.503661273331|-40.24017919259|-40.336310213989|-40.443122459987|-40.553392506857|-40.553392506857|-40.553392506857|-40.553392506857|-40.553392506857|-40.553392506857|-40.553392506857|-40.553392506857||-40.553392506857|-40.553392506857|-40.553392506857|-40.553392506857|-40.553392506857|-40.553392506857|-40.553392506857||-40.553392506857|-40.696697540271|-40.696697540271|-40.696697540271|-41.176886155856|-41.58103229118|-41.58103229118|-41.881702545756|-41.938002828618|-42.292225365131|-42.320648598927||-42.320648598927|-42.434407776448||-42.434407776448|-42.434407776448|-42.434407776448|-42.434407776448|-42.434407776448|-42.434407776448|-42.434407776448|-42.434407776448|-43.024341973831|-43.610379970924||||-43.922193369847|-43.922193369847|-43.922193369847||-43.922193369847|-43.922193369847|-43.922193369847|-43.922193369847|-43.922193369847|-43.922193369847|-44.844103744275|-45.410115271416|-45.455683634907|-46.034092927674|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.185522522706|-46.95613613634|-47.562373484822||-48.444303872025|-48.942041817315|-48.942041817315|-49.449490908127|-49.513323231253|-50.000914701392|-50.348238557102|-50.811692762093|-50.811692762093|-50.811692762093|-50.811692762093|-50.811692762093|-50.811692762093|-50.811692762093|-50.811692762093|-50.811692762093|-50.811692762093|-51.179658624548|-52.060731805053|-52.480599183887|-52.480599183887|-52.480599183887|-52.88122131543|-54.0069125727|-55.896569525222|-56.607299472469|-56.877128040071|-56.877128040071|-56.877128040071|-56.877128040071|-56.877128040071|-56.877128040071|-56.877128040071|-57.307920044523|-58.717133382803|-59.630148203115|-59.715088453667|-59.715088453667|-59.715088453667|||-59.715088453667|-59.715088453667|-59.715088453667|-59.715088453667|-61.447640066255|-61.447640066255|-61.455711184728|-62.216927388553|-62.216927388553|-62.809478257473
10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP||-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.60940808802|-15.663231420839|-15.731367535419|-15.815408754158|-15.960294592898|-15.960294592898|-15.960294592898|-15.960294592898|-15.960294592898|-15.960294592898|-15.960294592898||-15.960294592898|-15.960294592898|-16.025327431406|-16.034046810897|-16.034046810897|-16.118384858007|15.374533248317|15.374533248317|15.374533248317|15.374533248317|15.374533248317|15.374533248317|15.374533248317|15.374533248317||15.374533248317|15.374533248317|15.374533248317|15.374533248317|||15.374533248317|-16.361164886928|-16.361164886928|-16.361164886928|-16.361164886928|-16.361164886928|-16.361164886928|-16.361164886928|-16.361164886928|-16.361164886928||-16.361164886928|-16.361164886928|-16.361164886928|-16.361164886928|-16.361164886928|-16.361164886928|-16.509627906455|-16.540898301441|-16.540898301441|-17.095442641928|-17.33382570871|-17.361822182851|-17.361822182851|-17.420767121498|-17.420767121498|-17.509589036531|-17.509589036531|-17.577321511978|-17.720174550943|-17.720174550943|-17.720174550943|-17.720174550943|-17.720174550943|-17.720174550943|-17.720174550943|-17.720174550943|-17.720174550943|-17.720174550943|-17.720174550943|-17.720174550943|-18.347415553124|17.00181995901|17.00181995901|17.00181995901|17.00181995901|17.00181995901|17.00181995901|||17.00181995901|17.00181995901|17.00181995901|17.00181995901|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716|16.93454244716||16.93454244716|16.93454244716|16.93454244716|16.838380475652|-18.457200245843|-18.457200245843|-18.457200245843|-18.457200245843|-18.457200245843|-18.457200245843|-18.552444251363|-18.722159791858|-19.027399620382|-19.083205716809|-19.083205716809|-19.083205716809|-19.083205716809|-19.083205716809|-19.234117420736|-19.343464224673|-19.751071551482|-20.251190506794|17.810350579881|17.810350579881|17.810350579881|17.810350579881|17.810350579881||17.810350579881|17.810350579881|17.667056475373|16.513396062555|16.064883962939|15.972093970322|15.306139098302|15.306139098302|15.306139098302|15.306139098302|15.306139098302|15.306139098302|15.306139098302|15.306139098302|15.306139098302|15.117933179157|14.945758869687|||14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687||14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.945758869687|14.939732024448|14.830257836732|-15.557398205735|-15.557398205735||||||||-15.577664779003|-15.611851075134|-15.611851075134|-15.611851075134|-15.639790164234|-15.639790164234|-15.639790164234|-15.639790164234|-15.639790164234|-15.639790164234|-15.639790164234|-15.639790164234|-15.639790164234|-15.716433801917|-16.076593017874|-16.332522074747|-16.332522074747|-16.380580284383|-16.441379314402|-16.441379314402|-16.441379314402|-16.441379314402|-16.441379314402|-16.454310105619|-16.463045490288||-16.463045490288|-16.463045490288|-16.463045490288|-16.463045490288|-16.463045490288|-16.570050915638|-16.675055937148|-16.766729147541|-16.810254714343|-16.86556105736|-16.86556105736
10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP||-234.24794779845|-234.24794779845|-234.98755939762|-234.98755939762|-234.98755939762|-234.98755939762|-234.98755939762|-234.98755939762|-234.98755939762|-238.40284377513|-243.28093752793|-253.89548614214|-262.24498460238|-265.04998289153|-268.51174165451|-268.51174165451|-268.51174165451|-268.51174165451|-268.51174165451|-268.51174165451|-268.51174165451||-268.51174165451|-268.51174165451|234.75149362857|234.75149362857|234.75149362857|234.75149362857|234.75149362857|234.75149362857|234.75149362857|234.75149362857|234.75149362857|234.75149362857|234.75149362857|234.75149362857||234.75149362857|234.75149362857|234.75149362857|234.75149362857|||234.75149362857|234.75149362857|234.08826373898|234.08826373898|228.23695970997|222.16908606169|222.16908606169|216.32676229077|200.7260113728|200.7260113728||200.7260113728|195.445568192|191.71729799111|191.0469977679|187.71888640878|184.29159072767|184.29159072767|184.29159072767|184.29159072767|184.29159072767|184.07796747724|184.07796747724|184.07796747724|184.07796747724|184.07796747724|184.07796747724|184.07796747724|181.9199638636|175.24440429289|173.74378254766|169.87812660205|169.87812660205|161.33680733561|159.06867481735|155.10408313038|147.78231458931|-171.13166500638|-171.13166500638|-171.13166500638|-171.13166500638|-177.20185000709|-182.05970889664|-182.05970889664|-182.05970889664|-182.05970889664|-185.39967655183|165.53943913805|||165.53943913805|165.53943913805|165.53943913805|165.53943913805|165.53943913805|165.53943913805|165.53943913805|165.53943913805|165.53943913805|165.53943913805|165.53943913805|165.53943913805|164.26604348672|159.4622705408|158.87474504533|157.41409545543|157.41409545543|157.41409545543|157.41409545543|157.41409545543|157.41409545543|157.41409545543|157.41409545543|157.41409545543|156.63490460278|156.63490460278|156.63490460278|154.2610051142|153.23445012689|151.1206474605|151.1206474605||151.1206474605|151.1206474605|151.1206474605|151.1206474605|151.1206474605|151.1206474605|151.1206474605|150.57849717833|148.55944130925|147.71893203666|147.71893203666|147.71893203666|147.71893203666|145.87080023878|145.87080023878|145.87080023878|145.87080023878|145.02547164208|145.02547164208|145.02547164208|145.02547164208|145.02547164208|145.02547164208|145.02547164208|145.02547164208|145.02547164208|143.80305140997||143.80305140997|-158.16410399278|-158.16410399278|-158.16410399278|-158.16410399278|-158.16410399278|-158.16410399278|-159.8767822142|-163.251980238|-163.33269165185|-163.33269165185|-168.0890195748|-168.0890195748|-168.0890195748|-168.0890195748|-168.0890195748|-168.0890195748|||-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-168.09253209138|-169.96392454598|-174.14682042714|-174.14682042714|-174.19091158571|-176.7399017619|157.25049114494|157.25049114494|157.25049114494|157.25049114494|157.25049114494|157.25049114494||157.25049114494|157.08387904993|153.97514272967|153.97514272967|153.97514272967|153.72238081075|151.94738371697|151.94738371697|148.39484052116||||||||148.39484052116|148.39484052116|148.39484052116|148.39484052116|148.39484052116|148.39484052116|148.39484052116|148.39484052116|148.39484052116|148.39484052116|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505||146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505
10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP||-40.068783062101|-40.068783062101|-40.068783062101|-40.068783062101|-40.068783062101|-40.068783062101|-40.068783062101|-40.252201066342|-40.252201066342|-40.371888463063|-40.649321362225|-41.185357832078|-41.27261858424|-42.058465644612|-42.562183880027|-42.851966737796|-42.851966737796|-42.851966737796|-43.83551690213|-44.303415547085|-44.303415547085||-44.339908452246|-44.594343021417|-44.685380117655|-45.286532446809|-45.457900136187|-45.457900136187|-45.457900136187|-45.619938689341|-45.619938689341|-45.952709442896|-45.966899296224|-46.167653364246|-46.167653364246|-46.167653364246||-46.167653364246|-46.466837028999|-46.563154331334|-47.234058079331|||-47.685065888926|-47.994832721224|-47.994832721224|-48.172035763518|-48.320725067476|-48.320725067476|-49.086913859424|-49.405362501843|-49.405362501843|-49.405362501843||-49.405362501843|-50.097624451036|46.639707020277|46.639707020277|46.639707020277|46.639707020277|46.639707020277|46.639707020277|46.639707020277|46.639707020277|46.639707020277|46.074675272299|45.240706926112|45.240706926112|45.240706926112|45.240706926112|44.766921556444|44.766921556444|44.168802831406|43.968113155094|42.99790511631|-47.100400243401|-47.100400243401|-47.100400243401|-47.100400243401|-47.100400243401|-47.100400243401|-47.100400243401|-47.100400243401|-47.100400243401|-48.422667488124|-50.504639235601|-50.504639235601|-50.504639235601|-50.504639235601|-51.505153646585|-51.877949174374|||-52.41438784437|-52.59931961515|-53.254798851835|-54.34144588138|-54.95716153941|-54.996845900587|-55.335384249214|-55.417091872432|-56.146768280905|51.934211288777|51.934211288777|51.934211288777|51.934211288777|51.934211288777|51.934211288777|51.934211288777|51.934211288777|50.021344435311|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161||49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.965811232161|49.943317823965|49.943317823965|49.943317823965|49.943317823965|49.943317823965|49.687018108984|49.685577711154|49.611901841931|49.611901841931|49.611901841931|-52.980050220622|-52.980050220622||-52.980050220622|-52.980050220622|-52.980050220622|-52.980050220622|-52.980050220622|-52.980050220622|-52.980050220622|-52.980050220622|-52.980050220622|-52.980050220622|-52.980050220622|-54.616721619647|-55.311296256961|-55.311296256961|-55.311296256961|-55.311296256961|-55.590328835317|||-55.65592092813|-56.24546744361|-56.278356399242|-56.278356399242|-56.531920350265|-56.531920350265|-56.593445192083|-56.593445192083|-56.593445192083|-57.564938848001|-57.961044647939|-58.056716021175|-58.72402596522|-58.72402596522|-58.72402596522|-59.95447460864|-60.138306053193|-60.54811775211|-62.708169277847|-62.708169277847|-63.242410986887|-63.874900333602|-64.049889344328|60.215178492097|60.215178492097||60.215178492097|60.215178492097|60.215178492097|60.215178492097|60.215178492097|60.215178492097|60.215178492097|60.215178492097|60.215178492097||||||||60.215178492097|-64.28868844506|-64.881876389151|-65.279863799021|-66.066513552054|-66.218349366038|-66.425944545367|-67.889937747958|-68.838820313351|-68.8875756252|-69.402863713126|-70.149831433368|-70.149831433368|-70.149831433368|-70.149831433368|-70.149831433368|-70.149831433368|-70.149831433368|-71.627568144946|-71.627568144946|-71.68308331205|-71.68308331205|-71.68308331205|-72.231204103911|-72.662455107861||-73.463840195529|-73.477142293256|-73.477142293256|-73.477142293256|-73.552380834466|-73.899417906677|-73.899417906677|-73.899417906677|-73.899417906677|-74.604908022257|-75.066560145851
10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP||30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453||30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.716780654453|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783||30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783||30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|30.436303692783|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|-32.976045267789|30.023870548338|30.023870548338|30.023870548338|30.023870548338|30.023870548338|30.023870548338|30.023870548338|30.023870548338|30.023870548338|30.023870548338|29.9713834175|29.9713834175|29.955982142966|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271||-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.294762206271|-32.412513706634|-33.039459729139|-33.51273316801|-33.785259028943|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|||31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647||31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.746770140647|31.459134823991|31.459134823991|31.459134823991|31.059459217073|30.644100955232|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202||-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|-33.029116178202|30.735672494416|30.735672494416|30.735672494416|30.735672494416|30.735672494416|30.735672494416|30.735672494416|30.735672494416|30.735672494416|30.735672494416|30.311839974196||30.115160955623|29.791068198102|29.635720705342|29.477433707264||29.189104532695|28.992956355149|28.992956355149|28.927163339251|28.509197983469|28.509197983469
10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP||-699.04730538533|-699.04730538533|-699.04730538533|-699.04730538533|-699.04730538533|-702.49143822111|-710.92382974003||-727.85707102191|-734.9800517865||-749.62504533353|-757.7611892866|-784.46240744843|-797.29426537517|-797.29426537517|-797.29426537517|-797.29426537517|-797.29426537517|-797.29426537517|-797.29426537517|-797.29426537517|-797.29426537517|-797.29426537517|-797.29426537517|-807.36863836715|-810.7625439308|-810.7625439308|-822.26112669286|-827.05291369297|-827.05291369297|-834.89215345225|-834.94299081134|-834.94299081134|-834.94299081134|-834.94299081134|-834.94299081134|-834.94299081134|-834.94299081134|-834.94299081134|-839.44149995116|-839.44149995116||-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116|-839.44149995116||-847.81553719074|-864.57838008173|-875.17599007562|-884.53718542473|-886.16513674097|-886.16513674097|-886.16513674097|-886.16513674097|820.17734040344|820.17734040344|820.17734040344|820.17734040344|808.21369053615|807.06799355363|799.92278417851|797.38857268537|797.38857268537|797.38857268537|797.38857268537|797.38857268537||797.38857268537|797.38857268537|797.38857268537|797.38857268537|797.38857268537|797.38857268537|797.38857268537|796.53893641344|796.53893641344|796.53893641344|796.53893641344|794.22909915036|794.22909915036|794.22909915036|794.22909915036|794.22909915036|794.22909915036|794.22909915036|794.22909915036|789.65483484502|789.65483484502||789.65483484502|785.73037815354|782.14862216281|782.14862216281|776.92622378985|-832.00520461477|-832.00520461477|-832.00520461477|-832.00520461477|-841.01385290139|-841.01385290139|-849.71262043839|-855.51954300012|-856.17730323039|-866.7692353059|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446||-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446||-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-868.3761984446|-870.24576384253|-872.39420898873||-872.39420898873|-872.39420898873|-872.39420898873||-872.39420898873|-872.39420898873|-872.39420898873|-872.39420898873|-872.39420898873|-872.39420898873|-872.39420898873|-872.39420898873||-872.39420898873|-872.39420898873|793.16707316013||793.16707316013|793.16707316013|793.16707316013|793.16707316013|793.16707316013|793.16707316013|-848.84492481449|-854.13042861332|-862.69215171988|-870.86502064968||-870.86502064968|-870.86502064968|-873.12134190872|-873.12134190872|-875.67788777914|-875.67788777914|-878.68929805321|-879.57698969888|-882.9188774432|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.99291863011|-886.39794485132|-886.39794485132|-886.39794485132|-886.91712296849||-891.44125655895|-893.85974782049|-901.42474082377||-916.08084699139|-916.08084699139|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885||878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885
10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP||30.993941534225|30.993941534225|30.993941534225|30.993941534225|30.993941534225|30.571047505476|30.07893997733|29.251599593341|29.175180997105|29.175180997105|29.175180997105|29.175180997105|28.458534653155|-33.482183316054|-33.971870478328|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882||-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882||-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|||-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882||-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.535705131882|-34.90911626219|-35.173601649417|-35.173601649417|32.431342553845|32.431342553845|32.431342553845|32.425893623884|32.425893623884|32.425893623884|32.425893623884|32.382584150994|32.382584150994|32.071091732817|32.071091732817|31.653992424891|31.415546799684|31.350606919422|31.217340470568|30.805379868895|30.308754604558|-35.234461225139|-35.234461225139|-35.234461225139|-35.234461225139|-37.085513023389|-38.727059462452|-38.727059462452|-38.727059462452|-38.727059462452|-39.634022445326|-39.634022445326|||-40.222248783382|-40.222248783382|37.428260857658|37.428260857658|37.428260857658|37.428260857658|37.428260857658|37.428260857658|37.428260857658|37.428260857658|37.428260857658|37.428260857658|37.428260857658|36.944458216301|36.944458216301|36.67806084841|36.67806084841|36.67806084841|36.67806084841|36.67806084841|36.67806084841|36.67806084841|36.67806084841|36.67806084841|36.67806084841|35.883955565752|-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001||-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001|-38.957802025001|-39.705890036866|-39.844967113869|-39.844967113869|-39.844967113869|-39.844967113869|-39.916628558257|-40.083802007867|-40.083802007867|-40.294200631367|-40.294200631367|-40.682655971711|-40.682655971711|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646||-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|-40.907567410646|||-41.225073925851|-41.401064555992|-41.401064555992|-41.401064555992|-41.606736784897|-41.907484511227|-42.399983807505|-42.705713681696|-42.705713681696|-42.705713681696|-42.705713681696|-42.705713681696|-42.705713681696|-42.705713681696|-42.705713681696|-43.445237085022|-43.656465155595|-43.656465155595|-43.896073242816|-44.563683649004|-44.563683649004|-44.563683649004|-44.563683649004|-44.563683649004|-44.563683649004||-44.563683649004|39.594711017203|39.594711017203|39.594711017203|39.594711017203|39.594711017203|39.488569577084|39.406742236731|38.778675170952||||||||38.778675170952|38.778675170952|38.778675170952|38.140030444176|38.140030444176|37.839564006453|-40.518739172052|-40.518739172052|-40.518739172052|-40.518739172052|-40.518739172052|-40.518739172052|-40.518739172052|-40.904153660747|-41.20268096881|-41.20268096881|-41.20268096881|-41.20268096881|-41.20268096881|-41.894643571166|-42.244050531683|-42.357277902296|-42.430309119413|-42.883677180818|-43.137012131347||-43.137012131347|-43.137012131347|-43.137012131347|-43.137012131347|-43.137012131347|-43.137012131347|-43.137012131347|-43.137012131347|-43.137012131347|-43.766125395711|-44.102621034849
10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1480.5777936169|1480.5777936169|1480.5777936169|1480.5777936169|1463.0864373521|1456.0404859468|1451.511783065|1451.511783065|1451.511783065|1451.511783065|1451.511783065|1451.511783065|1451.511783065|1451.511783065|1451.511783065|1442.5686478499|1427.9798121604|1427.9798121604|1424.728163161|1424.728163161|1409.7535146234|1395.4483495815|1340.331499535|1322.0486962071|1322.0486962071|1322.0486962071|1321.1652180079|1316.7097232622|1316.7097232622|1316.7097232622|1316.7097232622|1316.7097232622|1316.7097232622|1316.7097232622|1316.7097232622|1316.7097232622||1316.7097232622|1316.7097232622|1310.7885814024|||1300.7095348916|1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168|
10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP||10.296759640362|10.224176710608|10.19353015529|10.135672086699|10.135672086699|10.135672086699|10.030709269494|10.030709269494|10.030709269494|10.030709269494|10.030709269494|9.9674549664057|9.6555053486865|9.521116761636|9.1384626276749|9.0227365369552|8.8958183256513|8.8471445792183|8.8471445792183|8.8471445792183|8.8471445792183|8.8471445792183|8.8471445792183|8.7151606075482|8.46628930751|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8514587570433|-8.8710596798384|-8.8710596798384|-8.8739552231325|8.3602923029582|8.3602923029582|8.3602923029582|8.3602923029582|8.3602923029582|8.3269919415227|8.3078091297693|8.3078091297693|8.3078091297693|8.3078091297693|8.3078091297693|8.3078091297693|8.3026153752786|8.3026153752786|8.3026153752786|8.3026153752786|8.3026153752786|8.3026153752786|8.3026153752786|8.3026153752786|8.1579058644487|8.1382286810559|7.999882703529|7.999882703529|7.999882703529|7.999882703529|7.999882703529|7.936536265199|-8.499475344688|-8.499475344688|-8.499475344688|-8.499475344688|-8.499475344688|-8.499475344688|-8.499475344688|-8.499475344688|-8.499475344688|-8.499475344688|-8.499475344688|-8.499475344688|-8.499475344688|-8.499475344688|-8.499475344688|-8.8744175794724|8.282561859067|8.282561859067|8.282561859067|8.1717350047779|8.0808166444249|8.0490949109683|8.0490949109683|7.9928834124285|7.9165364552292|7.9122628424734|7.8452921679914|7.7508803265293|7.7304228033181|7.7137938386564|7.7137938386564|7.6625487943893|7.6217209917975|7.5928653648695|7.5928653648695|7.5781839877589|7.5766469056498|7.5766469056498|7.5657188688263|7.4941322046899|7.4923688259813|7.3998546696474|7.2553938601602|7.2120911955084|7.2120911955084|7.1778790817487|-7.7035616556784|-7.7035616556784|||-7.7035616556784|-7.7035616556784|-7.7035616556784|-7.7035616556784|-7.7035616556784|-7.7035616556784|-7.7717354209313|-7.8930393756638|-7.9274213567716|-7.9274213567716|-7.9274213567716|-7.9274213567716|-7.9443570789742|-8.0098411172681|-8.1126013696252|-8.1178901394273|-8.2626557306079|-8.2633136880452|-8.2633136880452|-8.2633136880452|-8.317570912844|-8.4706343147556|-8.5862605542386|-8.6073795662881|-8.6073795662881|-8.6073795662881|-8.6073795662881|-8.6073795662881|-8.6073795662881|-8.6073795662881|-8.6073795662881|-8.6073795662881|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134|8.0962439597134||||||8.0962439597134|8.026937703345|7.9527085401988|7.9330096353398|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.9059330293756|7.7565316306665|7.7565316306665|7.7565316306665|7.7565316306665|7.5244794539957|7.4827549117968|7.4369500365705|7.3874692405264|7.3874692405264|7.374053895416|7.374053895416|7.374053895416|7.374053895416|7.2817266649032|7.1124740117153|7.0066376784731|6.950153070389|6.8018366823581|6.7559297360741|6.6915885384174|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0225688322536|-7.1156323600866|-7.2573689806304|-7.3226161164808|6.9043974586712|6.9043974586712|6.9043974586712|6.9043974586712|6.9043974586712|6.8907305083956|6.8907305083956|6.8907305083956|6.788926646823||6.788926646823|6.7838074870841|6.7375638427488|6.7189599344191|6.6932132809083|6.6932132809083|6.6932132809083|6.6932132809083|6.6330148476937|6.6322387080036|6.5397095791325
10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP||19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|19.346142287919|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938||-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.498152200938|-20.67572375642|19.697413812692|19.697413812692|19.697413812692|19.697413812692|19.697413812692|19.697413812692|19.697413812692|19.697413812692||19.697413812692|19.697413812692|19.697413812692|19.697413812692|||19.697413812692|19.697413812692|19.380459134905|-20.401092994279|-20.401092994279|-20.401092994279|-20.401092994279|-20.401092994279|-20.401092994279|-20.401092994279||-20.401092994279|-20.401092994279|-20.401092994279|-20.401092994279|-20.401092994279|-20.409547580687|-20.616164699095|-20.798515654159|-21.137240887298|-21.769156456671|-22.171283722676|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.241254543523|-22.307104315851|-22.307104315851|-22.638448731208|-23.095499480327|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|||-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.099850917075|-23.156069580548|-23.156069580548|-23.156069580548|-23.194628855947|-23.194628855947|-23.194628855947|-23.194628855947|-23.194628855947|-23.194628855947|-23.194628855947|-23.194628855947|-23.194628855947|-23.194628855947|-23.230143279239|-23.344572881182||-23.344572881182|-23.344572881182|-23.474525084451|-23.554411675836|-23.554411675836|-23.554411675836|-23.554411675836|-23.857680614685|23.133333753254|23.133333753254|23.133333753254|23.133333753254|23.133333753254|23.133333753254|23.133333753254|23.089815959561|23.027574178498|22.902860028789|22.733732920273|22.665259075809|22.341955079688|22.231054248236|22.231054248236|22.231054248236|22.231054248236|22.126171789591|21.986632100379||21.986632100379|21.968479730062|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|||-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.77168724655|-22.88242946862|-22.927699685083|-22.93911088836|-23.029568077589|-23.068963767715|-23.157183384042|-23.277425473643|-23.323055094791|-23.323055094791|-23.411728349341|-23.640810082371|-23.81756652507|-23.966740435061|23.440722217778|23.440722217778|23.440722217778||23.440722217778|23.440722217778|23.440722217778|23.440722217778|23.440722217778|23.440722217778|23.440722217778|23.440722217778|23.440722217778||||||||23.440722217778|23.440722217778|23.440722217778|23.440722217778|23.440722217778|-24.289458385415|-24.289458385415|-24.289458385415|-24.289458385415|-24.289458385415|-24.368775221677|-24.368775221677|-24.454194542403|-24.843549406788|-25.242832674209|-25.4309253843|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468||25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468
10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP||-213.08715375057|-213.08715375057|-220.0135041673|-224.50274983585|-224.50274983585|-224.50274983585|-224.50274983585|-225.44475288376|-225.44475288376|-227.57750320418|-233.57933919105|-233.57933919105|-233.57933919105|-233.57933919105|-233.57933919105|-233.57933919105|-233.57933919105|-233.57933919105|-233.57933919105|-233.57933919105|-233.57933919105||-235.60720887784|-235.60720887784|-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623||-239.19779182623|-239.19779182623|-239.19779182623|-239.19779182623|||-239.19779182623|-241.02532425136|-249.94480472374|-253.68867191526|-255.04296879474|-258.65885421637|225.94022877218|225.94022877218|225.94022877218|225.94022877218||225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|225.94022877218|220.37803196909|212.22559107677|199.61176786308|-247.2023304735|-247.2023304735|-247.2023304735|-247.2023304735|-247.2023304735|-247.2023304735|-247.2023304735|-247.2023304735|-250.91925608166|207.78486903499|207.78486903499|192.45541003887|190.37769787014|190.37769787014|190.37769787014|||190.37769787014|190.37769787014|190.37769787014|190.37769787014|190.37769787014|190.37769787014|190.37769787014|190.37769787014|190.37769787014|177.96049090554|177.96049090554|177.96049090554|167.78943433948|163.34937148832|157.87575607613|157.87575607613|157.87575607613|157.87575607613|157.87575607613|157.87575607613|157.87575607613|157.87575607613|157.87575607613|157.87575607613|157.87575607613|157.87575607613|157.87575607613|156.47306230681|149.44229145201|135.01921272446|129.0491252494||120.72125027711|119.85694475234|119.67161218159|119.67161218159|119.67161218159|119.67161218159|119.610015039|119.610015039|115.90001671001|-122.40975002116|-122.40975002116|-122.40975002116|-122.40975002116|-122.40975002116|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821||-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-122.70978004821|-123.31642227578|-123.82380252865|-125.91533614294|-127.96148460327|-128.84609400363|-131.44010444848|-132.55362503165|-132.55362503165|-132.55362503165|-132.55362503165|-132.55362503165|||-132.55362503165|-132.55362503165|-132.55362503165|-132.55362503165|-132.83736114627|-133.40262349586|-135.25614603342|-135.25614603342|-135.25614603342|-135.25614603342|-135.25614603342|-135.25614603342|-135.25614603342|-135.25614603342|-137.09016225936|-139.45699044365|126.9449230357|126.9449230357|126.9449230357|126.9449230357|126.9449230357|126.9449230357|126.9449230357|126.9449230357|126.9449230357||126.9449230357|126.9449230357|126.9449230357|126.9449230357|126.9449230357|126.9449230357|125.77213670633|123.96904078481|121.74337864979||||||||-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-129.11508958489|-130.60009953876|-131.36122170974|-132.67126137004|-132.67126137004|-134.3847348556||-134.86036572271|-134.86036572271|-134.86036572271|-134.86036572271|-134.86036572271|-135.14242681816|-135.14242681816|-137.32491868685|125.50581575289|125.50581575289|125.50581575289
10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP||-54.756689702918|-55.2325352776|-55.2325352776|-55.2325352776|-55.2325352776|-55.2325352776|-55.2325352776|-55.575038180081|-55.950042973324|-56.811161529537|-58.017956746415|-58.297729718239|52.822926153246|52.822926153246|52.822926153246|52.822926153246|52.822926153246|52.822926153246|52.822926153246|52.822926153246|52.822926153246||52.822926153246|52.822926153246|52.822926153246|52.822926153246|-57.382069669432|-57.382069669432|-57.382069669432|-57.382069669432|-57.382069669432|-57.382069669432|-57.885632075939|-58.96497900652|-58.96497900652|-59.088866156198||-59.909851199893|-60.255389883019|-61.172655425577|-61.864060439565|||-62.382292047583|-62.435879035617|-62.991209448886|-62.991209448886|-63.412455070364|-63.630505760894|-64.350561575079|-65.128400224209|-65.320443676313|-65.708358205177||-65.708358205177|-65.708358205177|-66.412180094839|-66.412180094839|57.332269639891|57.332269639891|57.332269639891|57.332269639891|57.332269639891|57.332269639891|57.332269639891|57.332269639891|57.332269639891|57.332269639891|57.332269639891|57.332269639891|57.135519062935|57.135519062935|55.167242725092|54.180268931607|-59.837119428098|-59.837119428098|-59.837119428098|-59.837119428098|-59.837119428098|-59.837119428098|-59.837119428098|-59.837119428098|-59.837119428098|-59.837119428098|-63.257910984291|-63.521950565867|-63.521950565867|-63.521950565867|-63.521950565867|-64.591916303935|-64.591916303935|||-66.875821090409|-66.875821090409|60.09349466806|60.09349466806|60.09349466806|60.09349466806|59.575921971186|59.575921971186|58.43515975906|-64.286790096301|-64.286790096301|-64.286790096301|-64.286790096301|-64.286790096301|-64.286790096301|-64.286790096301|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707|-65.081648716707||-65.081648716707|-65.081648716707|-65.685166978592|-66.844629552358|-67.220105404612|-67.220105404612|-67.220105404612|-67.220105404612|-67.220105404612|-67.220105404612|-67.366781282156|-69.396424664093|-69.918251025492|-70.630519748298|-70.630519748298|-70.630519748298|-70.778357056079|-71.722050052732|-71.722050052732|-72.376600708306|-72.376600708306|-72.529556342562|65.285286988736|65.285286988736|65.285286988736|65.285286988736|65.285286988736||65.285286988736|65.285286988736|65.285286988736|65.285286988736|65.285286988736|65.285286988736|65.285286988736|65.285286988736|65.285286988736|64.522541776764|63.816040868605|63.816040868605|63.816040868605|63.334489684463|60.488321786855|60.032538925471|60.032538925471|||60.032538925471|59.169489051304|57.999434313732|-63.592339832327|-63.592339832327|-63.592339832327|-63.98446589518|-63.98446589518|-63.98446589518|-63.98446589518|-64.810520501141|-65.395021380323|-65.761135672351|58.321047054248|58.321047054248|58.321047054248|58.321047054248|58.321047054248|-61.055497468601|-61.055497468601|-62.222773778317|-63.958637277151|-64.237373396053|-64.502636852412|-64.83235197725||-64.83235197725|-64.83235197725|-64.83235197725|-65.043318791|-65.043318791|-65.043318791|-65.043318791|-65.043318791|-65.043318791||||||||-65.043318791|-66.087021133202|-66.596689512219|-67.32965564936|-68.043764800693|-68.043764800693|-68.043764800693|-68.043764800693|-68.043764800693|-68.043764800693|-68.043764800693|-68.043764800693|-68.209739811846|-69.499677696871|-69.499677696871|-70.46630863685|-70.622602398241|-70.622602398241|-71.047336930527|-72.591483189545|-73.118314824593|-73.425903410924|-73.700999890448|-74.495557637878|70.541169407637||70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637
10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP||-1641.6467509918|-1641.6467509918|-1641.6467509918|-1641.6467509918|-1641.6467509918|-1641.6467509918|-1641.6467509918||-1641.6467509918|-1641.6467509918||-1641.6467509918|-1641.6467509918|1444.8363558514|1444.8363558514|1444.8363558514|1429.3320552754|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1410.8329848781|1360.9116159561|-1512.7447580257|-1512.7447580257|-1512.7447580257|-1512.7447580257|-1545.786102332|-1545.786102332|1384.6211638544||1384.6211638544|1384.6211638544|1384.6211638544|1384.6211638544|1384.6211638544|1384.6211638544|1384.6211638544|1384.6211638544|1359.0318975552|-1507.3890445084|-1507.3890445084|-1507.3890445084|-1507.3890445084|-1507.3890445084|-1507.3890445084|-1512.0572106408|-1533.7969386894|1378.2778658597|1378.2778658597|1378.2778658597|1378.2778658597|1378.2778658597|1378.2778658597|1378.2778658597|1378.2778658597|1378.2778658597|1378.2778658597|1378.2778658597|1305.087867177|1287.1017941507|1285.457559907|1282.1472887855|1182.1400675091||1157.0311450153|1157.0311450153|1157.0311450153|1129.6983528155|1129.6983528155|1129.6983528155|1129.6983528155|1129.6983528155|1129.6983528155|1129.6983528155|1129.6983528155|1115.4523052659|1109.9137213458|1106.4638352591|1106.4638352591|1106.4638352591|1106.4638352591|1106.4638352591|1106.4638352591|1106.4638352591||1106.4638352591|1106.4638352591|1106.4638352591|1106.4638352591|1106.4638352591|1106.4638352591|1106.4638352591|1106.4638352591|1106.4638352591|1106.4638352591|1106.4638352591|1106.4638352591|1017.6933645891|978.74773765854|978.74773765854|978.74773765854|978.74773765854|978.74773765854|978.74773765854|978.74773765854|978.74773765854||978.74773765854|978.74773765854|978.74773765854|978.74773765854|978.74773765854|978.74773765854|978.74773765854|978.74773765854|978.74773765854|978.74773765854|978.74773765854|978.74773765854|978.74773765854|978.74773765854|978.74773765854|978.74773765854|978.74773765854|978.74773765854|960.46633496948||960.46633496948|960.46633496948|960.46633496948|960.46633496948|960.46633496948|960.46633496948|960.46633496948|960.46633496948|960.46633496948|960.46633496948|947.12442634493|947.12442634493||947.12442634493|947.12442634493|947.12442634493|947.12442634493|947.12442634493|924.43670323591|888.77449873451|888.77449873451|888.77449873451||881.02814990683|879.50110596202|869.90870972234||852.36607870082|846.58530856921|846.58530856921|846.19944221386|846.19944221386|831.12722854492|818.19486236436|-921.16008834456||-921.16008834456|-921.16008834456|-921.16008834456||-921.16008834456|-921.16008834456|-921.16008834456|-939.22740935854|-947.85955144353|-947.85955144353|-947.85955144353|-971.25028081942|878.95787914719|878.95787914719||878.95787914719|878.95787914719|878.95787914719|878.95787914719|878.95787914719|878.95787914719|878.95787914719|878.95787914719|878.95787914719|878.95787914719|878.95787914719|878.95787914719|878.95787914719|878.95787914719|878.95787914719|878.95787914719|878.95787914719|878.95787914719|878.95787914719|878.95787914719|878.95787914719|858.47969170109|-952.53858856968|-952.53858856968|-952.53858856968|-952.53858856968|-952.53858856968|-952.53858856968|-954.04618453462||-954.04618453462|-954.04618453462|-966.07133907167||884.23207103118|884.23207103118|884.23207103118|884.23207103118|884.23207103118|884.23207103118|884.23207103118|884.23207103118|884.23207103118|884.23207103118|884.23207103118|884.23207103118|884.23207103118|884.23207103118|884.23207103118|884.23207103118|884.23207103118|884.23207103118|884.23207103118||884.23207103118|884.23207103118|884.23207103118|884.23207103118|884.23207103118|884.23207103118
10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP||1.2928094546439|1.2928094546439|1.2928094546439|1.2928094546439|1.2928094546439|1.2928094546439|1.2720105162861|1.2700116757554|1.2489018709574|1.2378987724504|1.2378987724504|1.2378987724504|1.2378987724504|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3046680867165|-1.3079645434453|-1.3166272683754|-1.3223636331177|-1.3227946245642|-1.3227946245642|-1.3292162511052|-1.3341291716034|-1.3445879673886|-1.3473199711825|-1.3503555309536|-1.3537283751437|-1.3542296318291|-1.3542296318291|-1.3542296318291|1.2586250434712|1.2586250434712|1.2586250434712|1.2586250434712|1.2586250434712|1.2586250434712|1.2345611890954|1.2345611890954|1.2345611890954|1.2345611890954|1.2345611890954|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|1.2244418488397|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3093595374406|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.3177839013489|-1.323648780866|-1.3294153578753|-1.3294153578753|-1.3294153578753|-1.3365726214509|-1.3382378220388|-1.3382378220388|-1.3430420292559|-1.3460760635598|-1.3460760635598|-1.3460760635598|-1.3460760635598|||-1.3460760635598|-1.3460760635598|-1.3567511817331|-1.3581309667778|-1.3581309667778|-1.3581309667778|-1.3581309667778|-1.3581309667778|-1.3581309667778|-1.3633715831144|-1.3633715831144|-1.3681748147491|-1.3681748147491|-1.3751505888707|-1.3751505888707|-1.3751505888707|-1.3768339992901|-1.3887045053796|-1.394116080266|-1.3956845010451|-1.4065150607013|-1.4065150607013|-1.4065150607013|-1.4105723156292|-1.4295247808385|-1.436694199872|-1.4421533417702|-1.4421533417702|-1.4468370490604|-1.4498189481688|-1.4518135310927|-1.4518135310927|-1.4575705927521|-1.4593464275827|-1.4593464275827|-1.4635758513567|-1.4635758513567|-1.4806398279532|-1.4862664813315|-1.5044647993025|1.3647555958887|1.3647555958887|1.3647555958887|1.3647555958887|1.3647555958887||||||1.3647555958887|1.3647555958887|1.3647555958887|1.3647555958887|1.3624142878904|1.3624142878904|1.3537935872491|1.3534481566869|1.3534481566869|1.3534481566869|1.3343867838077|1.2995758311209|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3922099850348|-1.3996777227379|-1.410559237638|-1.410559237638|-1.410559237638|-1.4278435846599|-1.4303817639121|-1.4415977699864|-1.4415977699864|-1.4415977699864|-1.4415977699864|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111||1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111
10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP||-66.530211990676|-66.530211990676|-66.566150880277|-66.566150880277|-66.566150880277|-66.566150880277|-66.566150880277|-66.566150880277|-66.566150880277|-66.566150880277|-66.566150880277|-66.566150880277|-66.929056194557|-67.210063328493|-67.594515021364|-68.810574619549|-69.128413616041|-69.958772166925|-69.958772166925|-69.958772166925|-69.958772166925||-69.958772166925|-69.958772166925|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674||-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|||-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.215868408674|-70.263880396731|-70.263880396731|-70.263880396731|-70.698757861331||-70.886739381394|-70.886739381394|-71.185263775279|-72.08918417658|-73.282426184698|-73.436031891554|-74.156700745389|-76.447779008839|-76.447779008839|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-78.264838547468|-81.849818912876|-82.572935976192|-82.572935976192|-82.572935976192|-82.572935976192|-84.964369153099|-84.993746385659|||-85.393514009274|-85.393514009274|-86.522530554844|-86.522530554844|-86.522530554844|-86.522530554844|-86.522530554844|-86.522530554844|-86.522530554844|-86.522530554844|-86.522530554844|-86.522530554844|-86.522530554844|-86.522530554844|-86.522530554844|-86.558366350679|-87.111567690966|-87.111567690966|-87.51326015342|-87.51326015342|-87.51326015342|-88.55917599851|-90.160191145805|-90.255165050775|-90.255165050775|-90.255165050775|-90.255165050775|-90.255165050775|-90.255165050775|-90.255165050775|-90.255165050775||-90.255165050775|-90.255165050775|-90.255165050775|-90.370576632795|-90.370576632795|-90.457458177007|-90.457458177007|-90.457458177007|-90.457458177007|-90.457458177007|-90.55828186185|-91.959202831661|-93.385510498268|-93.385510498268|-93.385510498268|-93.385510498268|-93.385510498268|-93.385510498268|-93.385510498268|-93.385510498268|-95.095007002334|-99.527787592655|85.783597324403|85.783597324403|85.783597324403|85.783597324403|81.003994144899||79.904439888511|78.521604284217|76.490667273127|76.428583572326|76.428583572326|76.428583572326|76.428583572326|76.428583572326|76.428583572326|76.428583572326|76.428583572326|76.428583572326|76.428583572326|74.537319234143|74.524799827217|74.216444761089|69.146051175652|||67.695608517922|67.428451535213|66.825572851345|66.825572851345|66.825572851345|66.825572851345|66.825572851345|66.825572851345|66.745763140751|66.745763140751|64.395295176057|64.016993029414|62.79245852888|62.79245852888|62.79245852888|62.79245852888|62.79245852888|62.692808743044|62.692808743044|62.692808743044|60.313826323921|60.313826323921|60.313826323921|60.313826323921|60.313826323921||60.313826323921|60.313826323921|60.313826323921|60.313826323921|60.313826323921|60.313826323921|59.776474159486|-64.332222438759|-64.332222438759||||||||-64.332222438759|-64.332222438759|-64.332222438759|-64.332222438759|-64.861348490911|-64.861348490911|-64.861348490911|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.892127890926|-66.168675476069|-66.168675476069|-66.60947438934|-66.60947438934|-66.620871688043|-66.620871688043||-66.620871688043|-66.620871688043|-66.702927943996|-66.702927943996|-67.481030540258|-68.138310820711|-68.138310820711|-69.920345525888|-71.611497275197|63.988542390132|63.988542390132
10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||18946.138639938|18767.931822153|18704.368691281|18418.356408989|18418.356408989|18052.61823221|-19610.276773374|-19610.276773374|-19610.276773374|-19666.974192638|-19716.63799182|18338.647670475|18338.647670475|18338.647670475||18338.647670475|18338.647670475|18338.647670475|18338.647670475||18338.647670475|18338.647670475|18338.647670475|18338.647670475|18338.647670475|18338.647670475|18338.647670475|18338.647670475|18338.647670475|18338.647670475|18338.647670475|18338.647670475|18038.497411639|17759.441568488||17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17457.244528464|17039.160587182|16831.289541314|16760.644089594|16760.644089594|16760.644089594|16749.271884544|16749.271884544|16749.271884544|16749.271884544|16749.271884544|16749.271884544|16564.746538382|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394||-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394|-17101.211982394||-17101.211982394|-17101.211982394|-17120.38516345|-17120.38516345|16556.615854191|16556.615854191|16556.615854191|16556.615854191|16556.615854191|16556.615854191|16556.615854191|16447.350949101|16436.473057409|16436.473057409|16436.473057409|16436.473057409|16436.473057409|16436.473057409|16436.473057409|16436.473057409|16436.473057409|16436.473057409|16322.747841565|16313.053157295|16244.503508105|16020.55945345||15896.084134106|15896.084134106|15896.084134106|15896.084134106|15896.084134106|15896.084134106|15896.084134106|15896.084134106|15896.084134106|15882.315704562|15877.527146204|15877.527146204|15877.527146204|15877.527146204||15877.527146204|15808.363495783|15759.292773092|15718.54457858||15718.54457858|15718.54457858|15718.54457858|15718.54457858|15718.54457858|15718.54457858|15718.54457858|15718.54457858|15718.54457858|15603.938420645|15554.244963759|15554.244963759|15533.605515288|15488.648784306||15488.648784306|15395.165315896|15365.604300954|15365.604300954|15365.604300954|15365.604300954|15365.604300954||15365.604300954|15365.604300954|15365.604300954|15115.275684732|15115.275684732|15115.275684732|15115.275684732|15115.275684732|15115.275684732|15115.275684732|15115.275684732|15115.275684732|15115.275684732|14916.972983036|14860.460472884|14860.460472884|14753.937548537|14753.937548537|14753.937548537|14531.041720597|14480.046356219|14130.0572299|||14130.0572299|14102.285811||13989.206456666|13932.455723382|13932.455723382|13932.455723382|13932.455723382|13932.455723382|13932.455723382|13932.455723382|13932.455723382|13932.455723382|13932.455723382|13932.455723382|13932.455723382|13829.395248202|13324.883609114|12849.609393967|12849.609393967|12597.343771075|12585.937523417|12399.930581574|12266.589535082|12181.766150091|-13076.492150432|-13076.492150432|-13076.492150432|-13076.492150432|-13076.492150432|-13167.21350048|-13426.903889423|-13713.226543803|-13915.807270892|12826.231236514|12826.231236514|12826.231236514|12826.231236514|12826.231236514|12826.231236514|12826.231236514|12737.075600635|12737.075600635|12640.054648611|12640.054648611|12640.054648611|12640.054648611|12640.054648611|12640.054648611|12640.054648611|12640.054648611|12606.727387345|12583.961876765|12583.961876765|12583.961876765|12583.961876765|12429.957640849||12176.619600944|11982.910667715|11797.678519684|11544.087244093|||11340.096937881|11300.884289848|11300.884289848||11300.884289848|11300.884289848|11300.884289848|11300.884289848|11055.42698872|10862.696654134
10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP||-4.7895437902099|-4.7895437902099|-4.7895437902099|-4.7922710517917|-4.7947458536398|-4.9052730965362|-5.0097477091403|-5.0863866158162|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1382340754506|-5.1397046607332|-5.1624494969399|-5.2204997472798|-5.252221841816|-5.321357642284|-5.3598415704469|-5.3833094793419|-5.3833094793419|-5.3833094793419|-5.3833094793419|-5.3833094793419|-5.3833094793419|-5.3833094793419|-5.4908995316933|-5.6726662236795||4.8203128173667|4.8203128173667|4.8203128173667|4.8203128173667|4.6873976226476|4.6873976226476|4.6873976226476||4.5721083212591|4.3962316831722|4.1739279410445|-4.6439665652738|-4.6439665652738|-4.6439665652738|-4.6439665652738|-4.6439665652738||-4.6439665652738|-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6448879276982||-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6448879276982|-4.6776530516668|-4.7172945457585|-4.7172945457585|-4.7172945457585|-4.7172945457585|-4.7172945457585|-4.7172945457585|-4.7172945457585|-4.7172945457585|-4.7172945457585|-4.7172945457585|-4.7172945457585|-4.7172945457585|-4.7172945457585|-4.7172945457585|-4.7433091519439|-4.7433091519439|-4.7433091519439|-4.7433091519439|-4.7711856840194|-4.7711856840194|-4.7711856840194|-4.8962787107848|-4.8962787107848|-4.9071957216614|-4.9071957216614|-4.9663287385695|-4.9892543669534|-5.0263936117835|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836||4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836||4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6169138566836|4.6154599869896|4.5838441544825||4.5739289904892|4.5739289904892|4.5739289904892|4.4321434128351|4.2607146488369|4.1313497740627|4.1240119324055|4.1240119324055|3.9807227878205||3.9807227878205|3.9807227878205|3.8480254840444|3.7566949737945|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935|3.708050196935||3.708050196935|3.708050196935|||3.708050196935|3.708050196935|3.6461668340909|3.5635187591168|3.5489096470511|3.5465661097275|3.3339623531486|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|3.2859685045791|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.6939017890085|||-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.7865576212262|-3.7956195346354|-3.7960886206201|-3.7960886206201|-3.7960886206201|-3.7960886206201|-3.7960886206201|-3.7960886206201|-3.7960886206201|-3.833431730223|-3.973813107226|-3.974792297917|-4.0108802541952|-4.1209780358452|-4.1588644874513|-4.2031828841037|-4.2546475552262|-4.2557194655406|-4.2959419036309|-4.2959419036309|-4.2959419036309|-4.2959419036309|-4.2959419036309|-4.2959419036309||-4.2959419036309|-4.2959419036309|-4.2959419036309|||-4.2959419036309|-4.3143798404711|-4.3421631850384|-4.3421631850384|-4.3421631850384|-4.3421631850384
10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP||-6229.1983238798|-6271.2952296581|-6340.9279030091|-6340.9279030091|-6340.9279030091|-6340.9279030091|-6340.9279030091||-6340.9279030091|-6413.553355774||-6630.4982219104|-6794.3007315931|6169.8858176345|6169.8858176345|6169.8858176345|6169.8858176345|6169.8858176345|6169.8858176345|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6126.6571484847|6115.2821364935|6115.2821364935|6115.2821364935|6115.2821364935|6115.2821364935|6115.2821364935|-6641.9298616274|-6641.9298616274|-6641.9298616274|-6641.9298616274||-6641.9298616274|-6641.9298616274|-6641.9298616274|-6641.9298616274|-6641.9298616274|-6650.3687075695|-6650.3687075695|-6769.0780546159|-6769.0780546159|-6769.0780546159|-6769.0780546159|-6769.0780546159|-6769.0780546159|-6769.0780546159|-6769.0780546159|-6769.0780546159|-6769.0780546159|-6851.5498772087|-6851.5498772087|-6851.5498772087|-6851.5498772087|-6851.5498772087|-6851.5498772087|-6873.5292898223|-6873.5292898223|-6873.5292898223|-6873.5292898223|-6900.904668813|-6921.1546093936|-6921.1546093936|-6921.1546093936|-6921.1546093936|-6956.5745659929||-6998.2605312247|-7106.9610542179|-7106.9610542179|6380.8911016075|6380.8911016075|6380.8911016075|6380.8911016075|6380.8911016075|6380.8911016075|6380.8911016075|6380.8911016075|6290.9066981837|6215.965640126|6113.665178157|6113.665178157|6113.665178157|6113.665178157|6113.665178157|6113.665178157|6113.665178157||6064.2391410946|6057.6926257157|6057.6926257157|6057.6926257157|6057.6926257157|6057.6926257157|6057.6926257157|6057.6926257157|6057.6926257157|6057.6926257157|6057.6926257157|6057.6926257157|5950.2918280521|5936.368795492|5835.6347514607|5835.6347514607|5835.6347514607|5835.6347514607|5613.7608349564|5585.884407547|5568.1463849046||5510.4863741107|5510.4863741107|5435.9293045674|5347.8658939638|5151.3426111316|4995.2030531671|-5563.7947353937|-5563.7947353937|-5563.7947353937|-5563.7947353937|-5563.7947353937|-5620.260643493|-5722.8147503655|5092.9667235046|5092.9667235046|5092.9667235046|5092.9667235046|5092.9667235046|5064.2822217084||5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084||5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|5064.2822217084|4982.3164807204|4982.3164807204||4982.3164807204|4982.3164807204|4982.3164807204||4945.8814260327|4945.8814260327|4945.8814260327|4944.9296563645|4944.9296563645|4944.9296563645|4905.9496724362|4842.5107037486||-5506.3067657242|-5506.3067657242|-5506.3067657242||-5506.3067657242|-5506.3067657242|-5506.3067657242|-5573.677059572|-5605.5066185911|-5605.5066185911|-5605.5066185911|-5660.6908392331|-5824.6397237139|-5882.038576479||-5942.5495573091|-5942.5495573091|-6044.7771502653|-6094.2050259025|5582.4026972213|5582.4026972213|5582.4026972213|5582.4026972213|5582.4026972213|5582.4026972213|5582.4026972213|5582.4026972213|5582.4026972213|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757||5500.987913757|5500.987913757|5500.987913757||5500.987913757|5500.987913757|5500.987913757|5462.6545946979|5462.6545946979|5462.6545946979|5462.6545946979|5462.6545946979|5298.8746256192|5285.0946530994|5285.0946530994|5285.0946530994|5285.0946530994|5285.0946530994|5285.0946530994|5285.0946530994|5285.0946530994|5285.0946530994|5270.0190155965||5159.2325542219|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537
10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP||20.235803525867|20.218670652114|20.034078595597|19.851198617571|19.799110562662|19.733455400842|19.726440687916|19.726440687916|19.726440687916|19.6982680117|19.641407943976|19.52934336796|19.320380477272|19.25820062355|19.043556930796|19.003621769258|19.003621769258|19.003621769258|19.003621769258|19.003621769258|19.003621769258||19.003621769258|19.003621769258|19.003621769258|19.003621769258|19.003621769258|19.003621769258|19.003621769258|19.003621769258|19.003621769258|19.003621769258|19.003621769258|18.80165310873|18.80165310873|18.80165310873|18.80165310873|18.80165310873|18.80165310873|18.80165310873|18.790213546439|18.790213546439|18.790213546439|18.790213546439|18.787645497827|18.787645497827|18.787645497827|18.57270863189|18.57270863189|18.57270863189|18.57270863189|18.57270863189|18.540476227735|18.540476227735||18.540476227735|18.540476227735|18.540476227735|18.540476227735|18.540476227735|18.540476227735|18.487196287551|18.347996218379|18.342217427024|18.24690795555|18.169898198868|18.088645241103|18.088645241103|18.088645241103|18.088645241103|18.088645241103|18.088645241103|18.088645241103|17.804410300411|17.804410300411|17.804410300411|17.753789621103|17.677544176036|-18.806039097756|-18.806039097756|-18.806039097756|-18.806039097756|-18.806039097756|-18.806039097756|-18.847819808291|-19.138689362524|18.423042127147|18.423042127147|18.423042127147|18.423042127147|18.423042127147|18.423042127147|18.423042127147|18.423042127147|18.423042127147|18.423042127147|18.423042127147|-19.13977039337|-19.13977039337|-19.13977039337|-19.13977039337|-19.13977039337|-19.13977039337|-19.150856102836||-19.285394762768|-19.294744372829|-19.294744372829|-19.294744372829|-19.294744372829|-19.294744372829|-19.294744372829|-19.294744372829|-19.459715605295|-19.689683861772|-19.689857324013|-19.689857324013|-19.758730499887|-19.864145271142||-19.891272430243|-19.899102199006|-19.899102199006|-19.899384884098|-19.899384884098|-19.972255852818|-19.972255852818|-19.972255852818|-19.972255852818||-19.972255852818|-19.972255852818|19.43561197919|19.43561197919|19.43561197919|19.43561197919|19.433584355446||19.433584355446|19.433584355446|19.415092732213|19.156770681565|19.010856071252|18.993172662279|18.829080494268|18.731210777327|18.731210777327|18.718012674168|18.435568658859|-18.817407416781|-18.817407416781|-18.817407416781||-18.817407416781|-18.817407416781|-18.817407416781|-18.817407416781|-18.817407416781|-18.817407416781|-18.817407416781|-18.864897303537|-18.959886821062|-18.991714005123|-18.991714005123|-18.991714005123|-18.991714005123|||-18.991714005123|-18.991714005123|-18.991714005123|-18.991714005123|-18.991714005123|-18.991714005123|-18.991714005123|-18.991714005123||-18.991714005123|-19.030794042626|-19.040733895526|-19.040733895526|-19.086371194241|-19.100880096283|-19.100880096283|-19.100880096283|-19.100880096283|-19.100880096283|-19.100880096283|-19.100880096283|-19.100880096283|-19.100880096283|-19.100880096283|-19.157644322544|-19.304049760136|-19.383389135238|-19.514876626197|-19.548156488666|-19.548156488666|-19.548156488666|19.124632611822|19.124632611822|19.124632611822|19.124632611822|19.124632611822|19.124632611822|19.124632611822|19.124632611822|19.124632611822|19.124632611822||19.124632611822|19.124632611822|18.932949937383|18.932949937383|18.932949937383|18.932949937383||18.932949937383|18.932949937383|18.932949937383|18.932949937383||18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383||18.932949937383|18.932949937383|18.932949937383|18.932949937383||18.932949937383|18.827722245896|18.760803097314|-19.424833424603|-19.424833424603|-19.424833424603
10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP||294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223||294.61726579223|294.61726579223|294.61726579223|294.61726579223|294.61726579223|286.74140643581|281.68489603979|277.3443289331|276.04925437011|274.74907946927|274.74907946927|274.56367835712|274.56367835712|272.9874203968||272.314634324|272.314634324|272.314634324|272.314634324|||272.314634324|272.314634324|272.314634324|271.57181591556|269.46868435062|269.29642898723|269.29642898723|269.29642898723|269.29642898723|269.29642898723||269.29642898723|269.29642898723|269.29642898723|269.29642898723|269.29642898723|269.29642898723|269.29642898723|269.29642898723|269.29642898723|269.29642898723|269.29642898723|264.74603220803|262.02336912003|260.63707680004|259.59515654326|259.59515654326|259.58616299841|259.58616299841|259.58616299841|259.58616299841|257.95684777601|252.61871975112|-274.47658738534|-274.47658738534|-274.47658738534|-274.47658738534|-274.47658738534|-274.47658738534|-274.47658738534|-274.47658738534|-274.47658738534|-283.08533361582|-283.08533361582|-283.08533361582|-283.08533361582|-283.49732545163|-283.49732545163|||-291.3581393907|-291.50904376744|271.65779604166|271.65779604166|271.65779604166|271.65779604166|271.65779604166|271.65779604166|271.65779604166|264.00866226851|262.09295807612|-283.04553742427|-283.04553742427|-283.04553742427|-283.04553742427|-283.04553742427|-283.04553742427|-283.04553742427|-283.04553742427|-283.04553742427|-283.04553742427|-283.04553742427|265.93797632425|265.93797632425|265.93797632425|265.93797632425|265.93797632425|265.93797632425|265.23664036027|258.34626706697|257.6404531691||257.6404531691|253.51717018789|250.85241131987|250.22718599228|250.22718599228|250.22718599228|250.22718599228|250.22718599228|250.22718599228|250.22718599228|250.22718599228|250.22718599228|250.22718599228|248.10146418799|248.10146418799|246.19607131999|244.82896813333|240.80996459259|239.19542468119|239.19542468119|239.19542468119|237.8338576311|237.8338576311|236.62095292344|236.35134998955|236.35134998955|236.35134998955||236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|236.35134998955|230.52927776617|||217.25475307352|214.19972563725|208.63858404139|204.62865270749|204.62865270749|204.62865270749|204.62865270749|202.92072523055|201.60636136728|201.31262374142|200.25827547267|200.25827547267|200.25827547267|200.25827547267|200.25827547267|200.25827547267|200.25827547267|200.25827547267|200.25827547267|196.62030608075|191.13367342305|190.26155476413|190.26155476413|190.26155476413|188.26205817795||188.26205817795|188.26205817795|188.26205817795|188.26205817795|188.26205817795|188.26205817795|187.68006464216|187.14451626907|186.49390696563||||||||184.80729255016|184.80729255016|182.93798703726|182.93798703726|182.93798703726|180.95887448585|180.80126815617|180.80126815617|180.80126815617|-186.17694400116|-186.17694400116|-186.17694400116|-186.17694400116|180.04078468949|180.04078468949|178.90642743277|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509||178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509
10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|||46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.925094969355||46.925094969355|46.925094969355|46.925094969355|46.925094969355|46.438993647455|45.859994679423|45.372215886615|44.946908151333|44.911689876047|44.911689876047|44.911689876047|44.911689876047|44.911689876047|44.911689876047||44.911689876047|44.911689876047|44.911689876047|44.911689876047|||44.911689876047|44.911689876047|44.124100709985|-46.931852147292|-46.931852147292|-46.931852147292|-46.931852147292|-46.931852147292|-46.931852147292|-46.931852147292||-46.931852147292|-46.931852147292|-46.931852147292|-46.931852147292|-47.230682040083|-47.230682040083|-47.731313123557|-48.234647338593|-48.234647338593|-49.805878199395|-49.805878199395|-49.805878199395|-49.805878199395|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-49.889219041205|-51.607465262255|-54.977738798814|-56.562397940763|-56.562397940763|-56.562397940763|-58.48044181732|-58.956045319279|||-59.62338508681|-59.809315194858|52.052619152509|52.052619152509|52.052619152509|52.052619152509|52.052619152509|52.052619152509|52.052619152509|52.052619152509|52.052619152509|52.052619152509|51.858466657492|51.539463742393|51.539463742393|50.788292708019|49.670337890472|49.670337890472|49.670337890472|49.670337890472|49.670337890472|49.670337890472|49.478153889804|48.647948257823|47.309811265257|47.309811265257|46.725688094914|46.725688094914|46.725688094914|46.725688094914|46.725688094914||46.725688094914|46.725688094914|45.467432149052|44.303312434826|44.303312434826|43.498123316935|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|43.200146131401|42.859441368527|42.859441368527|-44.938955661647|-44.938955661647|-44.938955661647|-44.938955661647|-44.938955661647||-44.938955661647|-44.938955661647|-44.938955661647|-44.938955661647|-44.938955661647|-44.938955661647|-44.938955661647|-44.938955661647|-45.354394247126|-45.436663847044|-45.436663847044|-45.436663847044|-45.436663847044|-45.436663847044|-45.436663847044|-45.436663847044|-45.436663847044|||-45.436663847044|-45.615906086065|-45.615906086065|-45.615906086065|-45.615906086065|-45.615906086065|-45.615906086065|-45.615906086065|-45.615906086065|-45.615906086065|-45.615906086065|-45.831364266786|-45.831364266786|-46.545959491104|-46.622481828081|-46.622481828081|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155||-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155|-48.030911630155||||||||-48.030911630155|-48.567679716218|45.491980345563|45.491980345563|45.491980345563|45.491980345563|45.491980345563|45.491980345563|45.491980345563|44.318866287686|44.001516486779|43.704309016448|43.704309016448|43.704309016448|43.704309016448|43.218677871736|-45.075786493725|-45.075786493725|-45.075786493725|-45.584205307902|-45.878299819018|-45.878299819018|-45.878299819018|-46.131235347591|-46.131235347591||-46.149886249803|-46.149886249803|-46.149886249803|-46.149886249803|-46.283205587888|44.235884160267|44.235884160267|44.235884160267|44.235884160267|44.235884160267|44.235884160267
10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP||1.3155498310596||1.3155498310596|1.3155498310596|1.3155498310596|1.2395248176993|1.2395248176993|1.2395248176993|1.2395248176993|1.2395248176993|1.2395248176993|1.2395248176993|1.2395248176993|1.2395248176993|1.1521997785503|1.082170145739|1.082170145739|1.0475834994723|1.0236651023163|1.0236651023163|1.0236651023163|1.0236651023163|1.0236651023163|0.97462793411303|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.9078745677064|0.87126486487719|0.87126486487719|0.80835476960809|0.80835476960809|0.80835476960809|0.80835476960809|0.80835476960809|0.80835476960809|0.80835476960809|0.80835476960809|0.80835476960809|0.80835476960809||0.80835476960809|0.80835476960809|0.80835476960809|0.80835476960809|0.80835476960809|-1.0373546743183|-1.0373546743183|-1.0373546743183|-1.0373546743183|-1.0373546743183|-1.0373546743183|-1.0373546743183|-1.0651602241495|-1.0936387097129|-1.0936387097129|-1.0936387097129|-1.0936387097129|-1.0936387097129|-1.0936387097129|-1.0936387097129|-1.1919040983793|0.94208890885612|0.94208890885612|0.94208890885612|0.94208890885612|0.94208890885612|0.94208890885612|0.94208890885612|0.94208890885612|0.94208890885612|0.94208890885612|0.94208890885612|0.94208890885612|0.93093214532292|0.88881354752024|0.84638713506571|0.84638713506571|0.84638713506571|0.84638713506571|0.84638713506571|0.84638713506571||0.84638713506571|0.84638713506571|0.84638713506571|0.84638713506571|0.84638713506571|0.84638713506571|0.84638713506571|0.84638713506571|0.84638713506571|0.84638713506571||0.84638713506571|0.81543012358205|0.80541195289733|0.80541195289733|0.80541195289733|0.80541195289733|0.80541195289733|0.80541195289733|0.80541195289733|0.80541195289733|0.80541195289733|0.80541195289733|0.80541195289733|0.80541195289733|0.80541195289733|0.80541195289733||0.80541195289733|0.80541195289733|0.80541195289733|0.80541195289733|0.80541195289733|-1.1710355019109|-1.1710355019109|-1.1710355019109|-1.1710355019109|-1.1710355019109|-1.1710355019109|-1.1710355019109|-1.1710355019109|-1.1945116559153|-1.2357746251742|-1.2357746251742|-1.2357746251742|-1.2433940181379|-1.2665481353746|-1.2665481353746|-1.2665481353746|-1.2665481353746|-1.2665481353746|-1.2665481353746|-1.2665481353746|-1.2665481353746|-1.3373423246263|-1.4753803707624|-1.4832005012327|-1.5035560846653|-1.5858956244617|-1.6471062862243|-1.6623402992185|-1.6703780999113|-1.6907136207658|-1.6907136207658|-1.7591262863563|-1.767362540131|-1.7904410410539|-1.7904410410539||-1.7904410410539|-1.7904410410539|-1.7904410410539|-1.7904410410539|-1.7904410410539|-1.7904410410539|-1.7904410410539|-1.7904410410539|-1.8721185143366|-1.8721185143366|-1.9051316706753|-2.029035213746|-2.0764668949857|-2.1890298402326|-2.2013949383944|-2.2013949383944|-2.2826609931224|-2.3693455614242|-2.3925813328141|-2.3925813328141|-2.3925813328141|1.6144069602811|1.6144069602811|1.6144069602811|1.6144069602811|1.6144069602811|1.6144069602811|1.6144069602811||1.6144069602811|1.5173965351144|1.4340517141598|1.1440762997872|1.1440762997872|-1.812611461666|-1.812611461666|-1.812611461666|-1.8407238600285|-1.8788710498844|-1.9620788852412|-2.0589765950528|-2.1816405703058|-2.2557816921678|-2.2557816921678|-2.2557816921678|-2.2557816921678|-2.423624104814|-2.4812490615097|-2.6473489638664|-2.7000988320617|-2.9428875596554|-2.9570973417528|-3.0767748975498||-3.0936386280305|-3.1952379123967|-3.1952379123967|-3.2036449824196|-3.2036449824196|-3.2036449824196|-3.2036449824196|-3.2036449824196|-3.5487721136788||2.1776857896134|2.1776857896134|2.1776857896134|1.9617107953903||1.9617107953903|1.9079147138563|1.9079147138563|1.5837940682269|1.4519934973558|1.3038316723859
10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP||-297.27101740145|-297.27101740145|-297.27101740145|-297.27101740145|-297.27101740145|-297.27101740145|-297.27101740145|-297.27101740145|272.09376899664|272.09376899664|272.09376899664|270.0524951943|270.0524951943|270.0524951943|269.87777243811|266.47530270901|260.8058918989|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025||-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-281.65322731025|-287.54525256694|-288.34136119375|-288.34136119375|-291.00429021528|-293.89365579476|-294.14572866084|-295.73136517871|-298.70151686524|-301.79335207248|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|-304.49090284082|282.41533257728|282.41533257728|282.41533257728|282.41533257728|282.41533257728|282.41533257728|282.41533257728||278.83176720198|278.83176720198|278.83176720198|278.83176720198|278.83176720198|278.83176720198|278.83176720198|278.83176720198|278.83176720198|278.83176720198|278.83176720198|278.83176720198|278.83176720198|278.83176720198|278.83176720198|275.88251911332|-298.26883523551|-298.26883523551|-298.26883523551|-307.16283982923|-307.16283982923|-307.16283982923|-311.93093314359|-314.2149257151|-316.75990552437|-316.75990552437|-316.75990552437|-316.75990552437|-316.75990552437|-316.75990552437|-316.75990552437|-316.75990552437|-316.75990552437||-316.75990552437|-316.75990552437|-316.75990552437|-316.75990552437|-316.75990552437|-316.75990552437|-316.75990552437|-316.75990552437|-316.75990552437|-323.34862143633|-323.34862143633|-323.34862143633|-323.34862143633|-323.74756231614|-323.74756231614|-323.74756231614|-323.74756231614||||-323.74756231614|-323.74756231614|-323.74756231614|-323.74756231614|-323.74756231614|-326.43954696264|-326.43954696264|-326.43954696264|-326.43954696264|-326.43954696264|-326.43954696264|-326.43954696264|-326.43954696264|-326.43954696264|-326.43954696264|-326.43954696264|-326.43954696264|-326.43954696264|-326.43954696264|-326.43954696264|-326.43954696264|-326.43954696264|-328.87727440293|309.26309606779|309.26309606779|309.26309606779|309.26309606779|309.26309606779|306.66732896421|304.1729478247|304.1729478247|304.1729478247||301.33105313856|299.61783682062|292.08926313402|286.97418126002|284.53028370041||284.53028370041|284.53028370041|284.53028370041|284.53028370041|284.53028370041|284.53028370041||||284.53028370041|282.81142633379|276.44658029841|276.44658029841|276.44658029841|276.44658029841|274.99620033156|272.81522259063|268.74630024482|268.74630024482|268.74630024482|268.74630024482|267.5097780498|263.03864227756|-284.41767176491|-284.41767176491|-284.41767176491|-284.41767176491|-284.41767176491|-284.41767176491|-284.41767176491|-284.41767176491|-284.41767176491|-284.41767176491|-284.41767176491|-289.01963529434|-294.59126143816|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|270.75217425181|268.91908250201|267.67689643622|267.67689643622|267.67689643622|264.84932937358|259.6659215262|254.33713502911|251.90387040631|251.90387040631|248.21263378479|237.09737087199|234.21930096888|233.26807516166|233.26807516166|233.26807516166|231.79144878236|231.79144878236|229.35994614327|228.74714614388|228.74714614388|226.40635831264|226.40635831264|225.12095215483|-248.53348087061|-248.53348087061|-248.53348087061|-248.53348087061|-248.53348087061|-248.53348087061||-248.53348087061|-248.53348087061|-248.53348087061|-251.39873725677|-251.39873725677|-261.84860475091|240.41863702432|240.41863702432|240.41863702432|240.41863702432|240.41863702432
10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP||-602.54586643826|-602.54586643826|-602.54586643826|-602.54586643826|-602.54586643826|-602.54586643826|-602.54586643826||-606.39734984783|-606.39734984783||-607.68142419518|-607.68142419518|-607.68142419518|-607.68142419518|-607.68142419518|-607.68142419518|-607.68142419518|-607.68142419518|-607.68142419518|-616.39044894842|-626.34497175909|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-627.6477452765|-638.06971629572|-647.17746526347|-650.46939364127||-662.08268537181|-666.79464498778|-683.01035400991|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|606.08156914445|597.29342168936|579.26490417199|564.29991251315|-636.74475106111|-636.74475106111|-636.74475106111|-636.74475106111|-636.74475106111|-636.74475106111|-636.74475106111||-636.74475106111|-653.9580689416|-655.56268373668|-655.56268373668|-655.56268373668|-662.1216076377|-662.1216076377|-662.1216076377|-700.17680660916|-733.52423770376|-767.07136098486|680.39288297169|680.39288297169|680.39288297169|680.39288297169|680.39288297169|680.39288297169|680.39288297169|680.39288297169|680.39288297169||680.39288297169|680.39288297169|660.30512878592|660.30512878592|660.30512878592|660.30512878592|660.30512878592|660.30512878592|660.30512878592|651.74119323191|651.74119323191|642.73465372122|632.51494131152|632.51494131152|632.51494131152|630.12270480443|630.12270480443|630.12270480443|630.12270480443|623.45858395153|621.15275173627||621.15275173627|621.15275173627|612.56138335823|609.32378166648|604.62641322317|597.37936430179|-649.39201845304|-649.39201845304|-649.39201845304|-649.39201845304|-649.39201845304|-649.39201845304|-649.39201845304|-649.39201845304|-649.39201845304|-649.39201845304|-649.39201845304|-649.39201845304|-649.39201845304||-649.39201845304|-649.39201845304|-649.39201845304|-649.39201845304|-649.39201845304|-663.77443646475|-680.75218146691|-683.2255106724|-683.2255106724|-700.94779573952|-710.05865718562|-718.44015769647||-725.9007939258|-725.9007939258|-725.9007939258|-725.9007939258|-732.02310232749|-732.89510488103|-749.34178998282|-755.7519997205|-775.48485826436||-775.48485826436|-791.26091971865|-811.05425101948||-811.05425101948|-811.05425101948|-811.05425101948|-811.05425101948|-811.05425101948|-811.05425101948|-811.05425101948|-811.05425101948||-811.05425101948|-811.05425101948|-811.05425101948||-811.05425101948|-812.82530183792|-812.82530183792|-815.37255488502|-835.99627306101|-835.99627306101|-835.99627306101|-835.99627306101|-835.99627306101|-835.99627306101||-835.99627306101|-835.99627306101|-845.75696735512|-857.31094227617|-857.31094227617|-857.31094227617|-866.99159849211|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|778.96749413705|775.53187581654|775.53187581654|775.53187581654|775.53187581654|772.51045080419|752.62270616155||745.64469860507|733.68019558007|731.29747683267||726.11669171315|726.11669171315|726.11669171315|726.11669171315|726.11669171315|710.81579434057|691.95086496826|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268||671.62176897205|666.71833128025|666.71833128025|666.71833128025|664.3231295909|664.12847935773
10093|103539|/equities/genius|MSCI_EEM_SMALLCAP||-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-470.94361777793|-471.05134907403|-471.05134907403|-471.05134907403|-471.05134907403|-471.05134907403|-471.05134907403|-471.05134907403|-474.19422272016|-474.19422272016|-474.19422272016|-474.19422272016|-474.19422272016|-474.91262064218|-474.91262064218||-481.41990202738|-481.41990202738|-487.85790373751|-487.85790373751|-495.0921152639|-501.08285835049|-501.08285835049|-501.08994858085|-501.08994858085|-507.8332698529|-507.8332698529|-510.68246893402|-510.68246893402|-510.68246893402||-516.64718770447|-522.1079863383|-527.27852934675|-527.27852934675|||-527.27852934675|-527.27852934675|-527.27852934675|-527.27852934675|-527.27852934675|-527.27852934675|-531.33391151767|-531.33391151767|-531.33391151767|-531.33391151767||-543.45434613075|-545.76462485278|-545.76462485278|-547.76624983642|-557.5180553738|-566.29783930422|505.01480257598|505.01480257598|505.01480257598|505.01480257598|505.01480257598|505.01480257598|485.23866952886|473.09852169874|470.88724633193|467.70898123919|467.70898123919|467.70898123919|467.70898123919|467.70898123919|457.89886804354|449.83207560394|447.11367358511|447.11367358511|440.12630398345|-531.44688481862|-531.44688481862|-531.44688481862|-531.44688481862|-531.44688481862|-548.77431646513|-582.80479607237|-592.14786841203|-592.14786841203|-592.14786841203|-593.49763156892|-612.33070174325|||-635.06259474475|-635.06259474475|-655.84732749417|-656.77480832685|-674.36089814095|-677.95253517277|-677.95253517277|-677.95253517277|-682.18523343315|604.30994601229|604.30994601229|604.30994601229|604.30994601229|604.30994601229|604.30994601229|604.30994601229|604.30994601229|604.30994601229|601.67771779143|599.80857532381|586.89841702646|586.3871300294|574.39139533167|574.39139533167|574.39139533167|574.39139533167|574.39139533167|553.37932814631|535.25480905145|530.67201005717|501.11976550268||501.11976550268|493.52196166964|492.14004689177|492.14004689177|492.14004689177|492.14004689177|492.14004689177|492.14004689177|492.14004689177|492.14004689177|492.14004689177|492.14004689177|492.14004689177|492.14004689177|492.14004689177|477.9333854353|475.73874745098|475.73874745098|427.37638605665|-466.78305907482|-466.78305907482|-466.78305907482|-466.78305907482|-466.78305907482|-466.78305907482|-466.78305907482|-466.78305907482||-466.78305907482|-466.78305907482|-466.78305907482|-466.78305907482|-466.78305907482|-466.78305907482|-470.03673230535|-478.62414700595|-492.08238556217|-495.86405624959|-495.86405624959|-512.14987093929|463.52399408526|463.52399408526|463.52399408526|463.52399408526|463.52399408526|||463.52399408526|463.52399408526|463.52399408526|463.52399408526|463.52399408526|463.52399408526|463.52399408526|449.22110453917|433.44011615464|431.35012906071|405.52792117856|397.0632420124|397.0632420124|397.0632420124|397.0632420124|397.0632420124|397.0632420124|397.0632420124|397.0632420124|397.0632420124|397.0632420124|397.0632420124|397.0632420124|397.0632420124|393.79721236099||393.79721236099|392.10158904162|392.10158904162|392.10158904162|392.10158904162|392.10158904162|392.10158904162|-416.62439532532|-416.62439532532||||||||-416.62439532532|-419.94377258369|-422.77085842632|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-428.81176158582|-432.34640176202|401.46119669795|401.46119669795|401.46119669795|401.46119669795||401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795
10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP||-9.2633639566424|-9.2633639566424|-9.3165148885518|-9.3316833345392|-9.3518705200596|-9.3659674140528|-9.3944082230015|-9.3989587723944|-9.3989587723944|-9.3989587723944|-9.3989587723944|-9.3989587723944|-9.4555105036865|-9.5577890946214|-9.6136899261495|-9.6136899261495|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642||9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1341942392642|9.1235492056006|8.9739737275704|8.9739737275704|8.9739737275704|8.9739737275704|8.9739737275704|8.9739737275704|8.9739737275704|8.9617548928972|8.9617548928972|8.9617548928972|8.8191721689167|8.7935243990092|8.5803422473842|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|||-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846||-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.1829653541846|-9.2094065128215|-9.2493405274162|-9.3130018906414|-9.3130018906414|-9.3130018906414|-9.3130018906414|-9.3130018906414|-9.3130018906414|-9.3130018906414|-9.3130018906414|-9.3130018906414|-9.3130018906414|-9.3130018906414|-9.3130018906414|-9.3130018906414|-9.3130018906414||-9.3130018906414|-9.3130018906414||-9.3130018906414|-9.3130018906414|-9.3708125826721|-9.3708125826721|-9.3708125826721|-9.3708125826721|-9.3708125826721|-9.3708125826721|-9.3708125826721|-9.5292361838955|-9.5823899913887|-9.5823899913887|-9.6743224118661|-9.7998023005007|-9.9192251598039|-10.133583165451|-10.217314880473|-10.23090544606|-10.321561346062|-10.359512445671|-10.375244793657|-10.375244793657|-10.375244793657|-10.375244793657|-10.375244793657|-10.375244793657|-10.375244793657|-10.375244793657|-10.375244793657||-10.375244793657|-10.375244793657|-10.375244793657|-10.375244793657|-10.418604728649|-10.463449925262|-10.547722465548|-10.548175825937|-10.548175825937|-10.557417779348|-10.614908065157|-10.677082902061|-10.677082902061|-10.677082902061|||-10.69515948255|-10.69515948255|-10.69515948255|-10.69515948255|-10.69515948255|-10.69515948255|||-10.69515948255|-10.69515948255|-10.69515948255|-10.69515948255|-10.69515948255|-10.69515948255|-10.723510688755|9.6933740915789|9.6933740915789|9.6933740915789|-10.53739010808|-10.53739010808|-10.53739010808|-10.53739010808|-10.53739010808|-10.779878372584|-10.797997974362|-10.797997974362|-10.84666434814|-11.020738565144|-11.089709188339|-11.117454371846|-11.300504668991|-11.45833834944|-11.466637617409|-11.466637617409|-11.466637617409|-11.685152749287|11.238320474803|11.238320474803|11.238320474803|11.238320474803|11.238320474803||11.238320474803|11.119245296253|11.062895675663|11.062895675663|11.016977248412|11.016977248412|11.016977248412|11.016977248412|11.016977248412|11.016977248412|11.016977248412|11.016977248412|11.016977248412|11.012197372893|10.984663192408|10.947404004884|10.90155993761|10.880621818054|10.814024293145|10.79002665118|10.75854085311|10.75854085311|10.75854085311|10.637267307272|10.414741997178|10.285268894231|10.101409929103|10.090505703371||10.090505703371|9.5427839580304|-10.423106550787|||-10.423106550787|-10.469978181553|-10.469978181553|-10.469978181553|-10.469978181553|-10.469978181553
10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP||15733.87429498|15655.415883312|15444.524521815|15444.524521815|15444.524521815|15444.524521815|15444.524521815|15444.524521815|15444.524521815|15444.524521815|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-16911.180354164|-17026.311504626|-17048.679449585|-17088.75781836|-17088.75781836|-17088.75781836|-17371.397575956|-17595.441751062|-17730.730556867|-17730.730556867|-17756.922840963|-17869.358712182||-18127.620791313|-18208.359001621|-18208.359001621||-18260.954446245||-18445.833538663|-18445.833538663|-18445.833538663|-18445.833538663|-18445.833538663|-18521.481709626|-18936.090788473|-19003.630603053||||-19003.630603053|-19056.81178117|-19465.346423523|-19517.217806818|-19517.217806818|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012||-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20178.088843012|-20760.588262019|-20760.588262019|-20760.588262019|-20861.209180021|-21095.232422246|-21586.369358051|-21623.723976539|-21623.723976539|-21623.723976539|-21623.723976539|-21623.723976539|-21623.723976539|-21623.723976539|-21623.723976539|-21623.723976539|-21623.723976539|-21623.723976539|-21623.723976539|-21623.723976539|-21623.723976539|-21623.723976539|-21791.359973932|-21999.288859925|-22085.320955472|-22251.469074721|-22251.469074721|-22251.469074721|-22576.632305246|-22749.035894718|-22749.578409873|-22749.578409873|-22749.578409873|-22749.578409873|-23102.309344303|-23235.899271448|-23398.22141272|-23729.742284286|-23729.742284286|-23729.742284286|-23729.742284286|-23738.342366994||-23738.342366994|-23738.342366994|-23738.342366994|-23738.342366994|-23770.380407771|-24014.31156419|-24449.235071323|-24463.038968136|-24622.821075707|22715.311968808|22715.311968808|22715.311968808|22715.311968808|22715.311968808|22715.311968808||22715.311968808|22715.311968808|22715.311968808|22511.45774312|-24069.387910103|-24069.387910103||-24069.387910103|-24069.387910103||-24069.387910103|-24069.387910103|-24069.387910103|-24069.387910103|-24069.387910103|-24069.387910103|-24069.387910103|-24069.387910103|-24069.387910103|-24105.417172967|-24105.417172967|-24531.019081075|-24812.67787787|-24812.67787787||-25010.713429469|-25010.713429469|-25253.570477188|-25876.189419098|-26134.654910108|-26769.061011232|-27407.290012479|-27624.766680533|-27878.36996483|-27878.36996483|-27878.36996483|-27878.36996483|-27878.36996483|-27911.273161869|-27911.273161869|-27911.273161869|-27911.273161869|-27911.273161869|-27911.273161869|-27911.273161869|-27911.273161869|-27911.273161869|-27911.273161869|24793.775522304|24793.775522304|24793.775522304|24793.775522304|24793.775522304|24793.775522304|24793.775522304|24793.775522304|24793.775522304|24793.775522304|24793.775522304|24793.775522304|24793.775522304|24223.639469227|23095.710521364|22467.456134848|22350.043588334|22350.043588334|||22350.043588334|22350.043588334|22350.043588334|22350.043588334|22350.043588334|22350.043588334|21108.381764815|20828.757516461|20081.952796068|-22363.019194113|-22363.019194113|-22363.019194113|-22363.019194113|-22363.019194113|-22395.021326793|-22530.579251992|-22845.088057769|-23005.653397521|-23789.614886134|22050.764206605|22050.764206605|22050.764206605|22050.764206605|22050.764206605|22050.764206605|22050.764206605|22050.764206605|22050.764206605|||22050.764206605|22050.764206605|22050.764206605|22050.764206605|22050.764206605|22050.764206605|22050.764206605|22050.764206605|22050.764206605|22050.764206605
10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP||950.98860229637|950.98860229637|950.98860229637|950.98860229637|950.98860229637|930.09565294214|914.53970525472||884.80052782022|-1034.4831716565||-1034.4831716565|-1034.4831716565|-1034.4831716565|-1034.4831716565|-1035.3836675598|-1035.3836675598|-1035.3836675598|-1035.3836675598|-1035.3836675598|-1035.3836675598|-1035.3836675598|-1035.3836675598|-1035.3836675598|-1035.3836675598|-1039.9437565054|-1039.9437565054|-1039.9437565054|-1041.6069577762|-1068.3577200118|-1068.6835961014|-1097.1178784536|-1112.8876159814|-1112.8876159814|-1112.8876159814|-1112.8876159814|-1112.8876159814|-1112.8876159814|-1112.8876159814|-1155.8001302245|-1165.4400841302|-1165.4400841302||-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1165.4400841302|-1176.0306761603|-1213.103529067|1036.2764391504|1036.2764391504|1036.2764391504|1036.2764391504|1036.2764391504|1036.2764391504|1035.7493056708|1035.7493056708|1035.7493056708|1035.7493056708|1035.7493056708|1035.7493056708|1035.7493056708|1035.7493056708|1031.0137053397|1031.0137053397|996.06243545769||939.47217763528|-1090.8000685455|-1090.8000685455|-1090.8000685455|-1090.8000685455|-1090.8000685455|-1090.8000685455|-1090.8000685455|-1119.9978327504|-1119.9978327504|-1119.9978327504|-1119.9978327504|-1119.9978327504|-1119.9978327504|-1119.9978327504|-1119.9978327504|-1119.9978327504|-1119.9978327504|-1119.9978327504|-1162.5448263741||-1177.8268835987|-1177.8268835987|-1201.9743151096|1023.4828489096|1023.4828489096|1023.4828489096|1023.4828489096|1023.4828489096|1023.0948551795|1019.2711051478|1019.2711051478|977.77903827188|962.84912630653|962.84912630653|962.84912630653|962.84912630653|962.84912630653|962.84912630653|962.84912630653|915.60735985014|909.08878470762||868.3486225484|851.99846949822|839.54093390607|839.54093390607|839.54093390607|839.54093390607|809.76770434007|762.79208926169|762.79208926169|762.79208926169|762.79208926169|762.79208926169|755.23204087864|755.23204087864|755.23204087864|755.23204087864|717.98004542071|696.84450711893|696.59112580272||684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154||684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154|684.38684761154||684.38684761154|684.38684761154|684.38684761154||684.38684761154|684.38684761154|683.61596077931|670.67886362089|657.04316552495|634.99794338384|630.83482563544|630.83482563544||615.9914742846|613.91833256557|-678.07314400989||-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989||-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-678.07314400989|-683.4896030991|-692.710693846|-700.33407985927|-703.32395524186|-728.87661964807|662.77819725576|662.77819725576|662.77819725576|662.77819725576|662.77819725576|662.77819725576|662.77819725576|662.77819725576||662.77819725576|662.77819725576|662.77819725576||662.77819725576|662.77819725576|662.77819725576|662.77819725576|662.77819725576|662.77819725576|659.81189194324|657.97301173066|657.97301173066|643.82281319141|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068||635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068
10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP||-497.67751757315|-497.67751757315|-502.30835285905|-502.97751895121|-502.97751895121|-502.97751895121|-502.97751895121|-502.97751895121|-502.97751895121|-502.97751895121|-505.00279883468|-508.11422092742|-510.99515902252|-510.99515902252|-510.99515902252|-514.10204817595|-514.10204817595|-519.05783130661|-520.03647922957|-526.26275469952|-526.83982061669||-526.83982061669|-532.90101310703|-532.90101310703|-534.77890345225|-537.97655939139|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579||514.85188281579|514.85188281579|514.85188281579|514.85188281579|||514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579|514.85188281579||505.72431423977|501.47146026641|496.19051140713|494.21167934125|493.58494031588|493.58494031588|493.58494031588|493.58494031588|493.12463431368|493.12463431368|493.12463431368|493.12463431368|493.12463431368|492.19403812631|489.6968826097|489.6968826097|489.6968826097|489.6968826097|489.6968826097|489.6968826097|489.6968826097|489.6968826097|489.6968826097|489.6968826097|489.6968826097|489.6968826097|489.6968826097|489.6968826097|489.6968826097|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|||-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-527.3518148973|-528.55757210812|-528.73063567568|-530.72848408409|-535.00430133839|-535.00430133839|-543.39366815376|-547.82629794862|517.28609749712|517.28609749712|517.28609749712|517.28609749712|517.28609749712|517.28609749712|517.28609749712|517.28609749712||510.54010833014|500.10012036682|493.8890226298|488.89646451276|488.89646451276|488.89646451276|486.49607168084|484.60674631205|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|481.06016611483|480.8196008651|480.8196008651|480.8196008651|480.8196008651||480.8196008651|471.07733429455|-490.64592661255|-490.64592661255|-490.64592661255|-490.64592661255|-490.64592661255|-494.3010295695|-498.44558841056|-499.07843156729|-502.58714618588|-507.74650491266|-507.74650491266|-507.74650491266|-507.74650491266|-507.74650491266|-513.71833879184|||-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-514.17375883173|-519.82410057133|-519.82410057133||-519.82410057133|-519.82410057133|-519.82410057133|-519.82410057133|-527.6378895237|-532.15321058189|-535.33690064655|-537.70766738505|-539.67518598339||||||||-540.30269874493|-540.30269874493|-545.33633193881|-547.65147993201|-547.83497770223|-554.11725642251|-554.11725642251|-556.18584046945|-557.53982274384|-559.31662927824|-559.31662927824|-559.31662927824|-567.25318680797|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594||522.12638787594|522.12638787594|520.02931986216|518.52298296346|518.52298296346|518.52298296346|518.52298296346|518.52298296346|518.52298296346|518.52298296346|518.52298296346
10098|103010|/equities/usi|MSCI_EEM_SMALLCAP||-13.788945263773|-14.048828515907|-14.301475853279|-14.371266593849|-14.371266593849|-14.399403089254|-14.399403089254|-14.477470905542|-14.477470905542|-14.477470905542|-14.477470905542|-14.477470905542|-14.763856551117|-15.001507067091|-15.215693024835|-15.215693024835|-15.215693024835|-15.215693024835|-15.215693024835|-15.215693024835|-15.215693024835||-15.215693024835|-15.403454190202|-15.403454190202|-15.403454190202|-15.453837692415|-15.587597594962|-15.600108290498|-15.825348495789|-15.825348495789|-15.825348495789|-15.825348495789|-15.994831534832|-16.185924181904|-16.476027154884||14.666804578772|14.666804578772|14.666804578772|14.666804578772|||14.629697420557|14.629697420557|14.538553134556|14.312251198595|14.312251198595|14.312251198595|14.312251198595|14.044167903072|13.788169711468|13.788169711468||13.26741090708|-14.706946114876|-14.706946114876|-14.706946114876|-14.791050836089|-14.806723299559|-14.990803973472|-15.182165101472|-15.182165101472|-15.877594593009|-15.877594593009|-15.877594593009|-15.877594593009|-15.877594593009|-15.877594593009|-15.877594593009|-15.877594593009|-15.877594593009|-15.877594593009|-16.009589487599|-16.009589487599|-16.009589487599|-16.009589487599|-16.009589487599|-16.009589487599|-16.009589487599|-16.009589487599|-16.009589487599|-16.009589487599|-16.009589487599|-16.782877876015|-17.391189522502|-17.391189522502|-17.391189522502|-17.506878211495|-17.663196804785|-17.703553149726|||15.935321550399|15.935321550399|15.935321550399|15.935321550399|15.67537328936|15.67537328936|15.67537328936|15.333747887362|15.23845052354|15.23845052354|15.23845052354|15.23845052354|14.978834307111|-15.933577941071|-15.933577941071|-15.933577941071|-15.933577941071|-15.933577941071|-15.933577941071|-15.933577941071|-15.933577941071|-15.933577941071|-15.933577941071|-15.933577941071|-15.933577941071|-15.967864484932|-16.002918849936|-16.002918849936|-16.006020901987|-16.078912335843|-16.103960645502||-16.103960645502|-16.103960645502|-16.334956950949|-16.422173679985|-16.543732526113|-16.543732526113|-16.543732526113|-16.543732526113|-16.543732526113|-16.543732526113|-16.662480489203|-16.745194557199|-16.745194557199|-16.745194557199|-16.745194557199|-16.745194557199|-16.745194557199|-16.745194557199|-16.745194557199|-16.745194557199|-16.745194557199|-16.745194557199|-16.775215655443|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603||-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|-16.881566099603|||-16.972660495352|-16.972660495352|-16.972660495352|-16.972660495352|-16.972660495352|-16.972660495352|-17.088470660992|-17.088470660992|-17.301845792318|-17.301845792318|-17.301845792318|-17.527894966132|-17.527894966132|-17.855995275716|-18.117771998755|-18.157998636886|-18.157998636886|-18.157998636886|-18.157998636886|-18.500554486032|-18.687721112035|-18.687721112035|-18.810440477366|-18.810440477366|-18.810440477366||-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366||||||||-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.989377799558|-19.399308539019|-19.768676069695|-19.987417939988|-19.993108883423|-19.993108883423|-20.100675096028|-20.420195780323|-20.558601720242|-20.558601720242|-20.558601720242|-20.738705643789|-20.738705643789||-20.81815429869|-20.81815429869|-20.881933820464|-20.881933820464|-20.881933820464|19.670763744433|19.670763744433|19.670763744433|19.670763744433|19.670763744433|19.128665648788
10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP||-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622|-1857.1805988622||-1857.1805988622|-1860.3895420843||-1877.788401795|-1931.356545343|1778.4707742757|1778.4707742757|1778.4707742757|1778.4707742757|1778.4707742757|1778.4707742757|1778.4707742757|1778.4707742757|1746.7591415393|1746.7591415393|1746.7591415393|1746.7591415393|1746.7591415393|1746.7591415393|1746.7591415393|1721.1657562242|1718.8535732678|1709.8060072473|1709.8060072473|1694.6039037231|-1898.1165659625|-1898.1165659625|-1898.1165659625|-1898.1165659625|-1898.1165659625|-1898.1165659625|-1898.1165659625|-1917.8961599887|-1972.7569366628||1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959|1797.4081875959||1796.382524582|1796.382524582|1796.382524582|1796.382524582|1796.382524582|1796.382524582|1796.382524582|1796.382524582|1796.382524582|1796.382524582|1796.382524582|1796.382524582|1770.1167726475|-1884.9343364841|-1884.9343364841|-1884.9343364841|-1884.9343364841|-1884.9343364841|-1884.9343364841|-1884.9343364841||-1884.9343364841|-1884.9343364841|-1884.9343364841|-1884.9343364841|-1895.4104050669|-1895.9888792295|-1895.9888792295|-1895.9888792295|-1895.9888792295|-1895.9888792295|-1895.9888792295|-1895.9888792295|-1895.9888792295|-1895.9888792295|1702.8620924323|1702.8620924323|1702.8620924323|1702.8620924323|1702.8620924323|1702.8620924323|1702.8620924323||1702.8620924323|1702.8620924323|1688.2106202807|1680.603509025|1640.5622417443|-1842.5045599862|-1842.5045599862|-1842.5045599862|-1842.5045599862|-1842.5045599862|-1842.5045599862|-1842.5045599862|-1842.5045599862|-1842.5045599862|-1842.5045599862|-1842.5045599862|-1885.0300910654|-1912.6195144325|-1925.0859233808||-1925.0859233808|-1925.0859233808|-1925.0859233808|-1925.0859233808|-1925.0859233808|-1925.0859233808|-1925.0859233808|1776.5099291281|1776.5099291281|1776.5099291281|1776.5099291281|1776.5099291281||1776.5099291281|1752.6554551076|1728.3116167862|1708.9407097321|1674.1118562995|1667.8344149073|1667.8344149073|1665.1653732573|1665.1653732573||1665.1653732573|1665.1653732573|1634.5615692442||1620.7962002561|1592.520748223|1577.0953192061|1574.2920132021|1545.4800580717|1525.0414053041|1525.0414053041|1522.1765736561||-1680.551682588|-1680.551682588|-1680.551682588||-1680.551682588|-1680.551682588|-1680.551682588|-1680.551682588|-1680.551682588|-1680.551682588|-1680.551682588|-1711.0468987617|-1711.0468987617|-1711.0468987617||-1711.0468987617|-1711.0468987617|-1711.0468987617|-1711.0468987617|-1711.0468987617|-1711.0468987617|-1769.2382127083|1622.0962260943|1622.0962260943|1622.0962260943|1622.0962260943|1622.0962260943|1622.0962260943|1622.0962260943|1622.0962260943|1622.0962260943|1622.0962260943|1622.0962260943|1622.0962260943|1622.0962260943|1622.0962260943|1622.0962260943|1566.615300044|1550.6280569066|1543.3837236393|1543.3837236393|1543.3837236393|1543.3837236393|1543.3837236393||1521.8985953848|1518.7789840213|1517.3656741864||1517.3656741864|1517.3656741864|1517.3656741864|1517.3656741864|1517.3656741864|1517.3656741864|1517.3656741864|1517.3656741864|1508.7209902679|1508.7209902679|1508.7209902679|1508.7209902679|1508.7209902679|1492.348334727|1470.8426049918|1464.3715734231|1464.3715734231|1464.3715734231|1442.182241412||1391.6840876481|1391.6840876481|1391.6840876481|1391.6840876481|1391.6840876481|1391.6840876481
10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP||-19.629110308628|-19.629110308628|-19.629110308628|-19.629110308628|-19.629110308628|-19.887900745583|-20.158777461794|-20.281975254248|-20.418785091869|-20.418785091869|-20.418785091869|-20.418785091869|-20.476427816276|-21.290475287839|-21.494973622875|-21.83380585811|-21.83380585811|-21.83380585811|-21.83380585811|-21.83380585811|-21.83380585811|-21.83380585811|-21.83380585811|-21.83380585811|-21.83380585811|-21.83380585811|-22.056549815748||-22.056549815748|-22.335055859457|-22.766729177778|-22.942256567587|-22.942256567587|-23.041397224653||-23.601551942018|-23.785058052438|-24.100064311974|-24.544515541916|-24.793906560347|-24.815451161514|-25.333834030507|22.827491055957|22.827491055957|22.827491055957|22.240077018072|22.240077018072|22.240077018072|21.248391354593|21.248391354593|21.248391354593|21.237101886573|20.985669186714|20.356299350662|20.033054665813|20.033054665813|20.033054665813|20.033054665813|20.033054665813|20.033054665813|20.033054665813|20.033054665813|20.033054665813|20.033054665813|20.033054665813|20.033054665813|20.033054665813|19.975616380119|19.656240485932|19.35910863023|19.35910863023|19.35910863023|19.182344533128|18.747048061338|18.300677720959|18.300677720959|17.995197658467|-20.307819220597|-20.307819220597||-20.307819220597|-20.307819220597|-20.307819220597|-20.307819220597|-20.708687938115|-21.286828699147|-21.286828699147|-21.286828699147|-21.286828699147||-21.286828699147|-21.286828699147|-21.479418401408|-21.479418401408||-21.932686625242|-21.969651657475|-22.377391027227|-22.780433415058|-22.800481423937|-22.861646980271|-22.88516367169|-23.211293519556|-23.308427038261|-23.308427038261|-23.308427038261|-23.414918889015|20.83619014678|20.83619014678|20.83619014678|20.83619014678|20.83619014678|20.83619014678|20.83619014678|20.83619014678|20.83619014678|20.83619014678|20.83619014678|20.83619014678|20.83619014678|20.83619014678|20.83619014678|20.83619014678|20.83619014678|20.83619014678|20.632785473483|20.632785473483|20.632785473483|20.632785473483||20.632785473483|20.632785473483|19.814205975684|17.810228289667|17.367745938692|17.367745938692|17.367745938692||17.367745938692|17.119718409019|16.86635287651|16.657060023244|16.124510098492|-18.180850808628|-18.180850808628|-18.180850808628|-18.500158823811|-18.500158823811|-18.500158823811||-18.500158823811|-18.500158823811||-18.500158823811|-18.500158823811|-18.500158823811|-18.555732132421|-18.739702941561|-18.93300379822|-18.936670611406|-19.051856383244|-19.646506795795|-20.395174793136||||-20.395174793136|-20.395174793136|-20.395174793136||-20.395174793136|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.74397627899|18.137752395967|18.110186690287|18.110186690287|17.925061160174|17.925061160174|17.925061160174|17.925061160174|17.925061160174|17.925061160174|17.925061160174|17.925061160174|17.925061160174|17.925061160174||17.925061160174|17.483401861286|16.787113391135|16.424569883582|16.266189246969|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.527910975382|15.983287627844|15.983287627844|15.983287627844|15.983287627844|15.983287627844|15.748098063632|15.556293811528|15.556293811528|15.534313437046|15.534313437046|15.531252291838|15.531252291838|15.401392516206|15.084880255671|14.872088643148|||14.457876545671|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835
10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP||-12.319739049128|-12.327565597021|-12.327565597021|-12.327565597021|-12.327565597021|-12.327565597021|-12.327565597021|-12.327565597021|-12.327565597021|-12.327565597021|-12.327565597021|-12.327565597021|-12.4806288332|-12.606254216726|-12.893060177228|-12.929266473586|-12.929266473586|-12.929266473586|-12.950708473408|-12.950708473408|-12.950708473408||-13.020231870241|-13.189892313699|-13.189892313699|-13.189892313699|-13.294325163872|-13.346472054622|12.461815092858|12.461815092858|12.461815092858|12.461815092858|12.461815092858|12.461815092858|12.461815092858|12.461815092858||12.461815092858|12.461815092858|12.461815092858|12.449266907032|||12.449266907032|12.449266907032|12.368629398672|-13.196146637937|-13.196146637937|-13.196146637937|-13.196146637937|-13.196146637937|-13.196146637937|-13.196146637937||-13.196146637937|-13.196146637937|-13.196146637937|-13.196146637937|-13.196146637937|-13.196146637937|-13.267940740608|-13.388815585505|-13.388815585505|-13.834795465879|-13.9497723478|-14.056509093728|-14.056509093728|-14.21556571268|-14.261842429906|-14.261842429906|-14.261842429906|-14.261842429906|-14.261842429906|-14.261842429906|-14.261842429906|-14.261842429906|-14.261842429906|-14.261842429906|-14.261842429906|-14.261842429906|-14.261842429906|-14.261842429906|-14.261842429906|-14.261842429906|-14.963158329626|-15.570569527868|14.357053710405|14.357053710405|14.357053710405|14.357053710405|14.357053710405|||14.357053710405|14.357053710405|14.357053710405|14.357053710405|14.357053710405|14.011177294274|14.011177294274|13.848530814404|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276|-14.770737352276||-14.770737352276|-14.770737352276|-15.003596824964|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.79067216348|13.670191928539|13.352990703222|13.09221159577|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034||-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.754088761034|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|||-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.795615269787|-13.938723172237|-13.938723172237|-14.059691894374|-14.205213321935|-14.274880595346|-14.274880595346|-14.274880595346|-14.338756026316|-14.501396114615|-14.582106677457|-14.619006836595|-14.640563342507|-14.703404052981|-14.717671297136||-14.783523981376|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354||||||||-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.881377971863|-15.140420000526|-15.336652722995|-15.336652722995|-15.336652722995|-15.543502877201|-15.765082162624|-15.765082162624|-15.765082162624|-15.765082162624|-15.765082162624|-15.765082162624||-15.765082162624|-15.765082162624|-15.765082162624|-15.765082162624|-15.765082162624|-15.801329048108|-15.801329048108|-15.801329048108|-15.801329048108|-15.984632006957|-15.984632006957
10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP||-18.896536854299|-18.896536854299|-18.896536854299|-18.896536854299|-18.896536854299|-18.896536854299|-18.896536854299|-18.896536854299|-19.325218269936|-19.325218269936|-19.325218269936|-19.325218269936|-19.325218269936|-19.325218269936|-19.325218269936|-19.325218269936|-19.325218269936|-19.396813101376|-19.396813101376|-19.735347318213|-20.083162996019|-20.224071207803|-20.417223334859||-20.417223334859|-20.417223334859|-20.528582335126|-20.567869134094|-20.67096587833|-20.744961544499|-21.030164985331|-21.030164985331|-21.030164985331|-21.030164985331|-21.112961111767|-21.508290408168|-21.717889436128|-21.717889436128|-21.784320336848|-22.138976923072|-22.138976923072|-22.478307899991|-22.953675253699|-23.781861181072|21.792361763675|21.792361763675|21.792361763675|21.792361763675|21.792361763675|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846||21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.753629027846|21.647364628582|21.089294765028|-23.848121603609|-23.848121603609|-23.848121603609|-23.848121603609|-23.848121603609|-23.848121603609|-23.848121603609|-23.848121603609|-23.848121603609|-23.848121603609|-24.084580271642|-24.298422223109|-25.818246503426|23.716716619583|23.716716619583|23.716716619583|23.716716619583|23.468574466806|23.032860904382|22.952607372887|22.952607372887|22.952607372887|22.424007658039|22.357786553739|22.269762138127|21.90862465302||21.684026828517|21.503363096173|21.133737099894|20.870663870421|20.870663870421|20.682959173616|20.299401948748|20.299401948748|20.299401948748|20.299401948748|20.299401948748|20.299401948748|20.299401948748|20.299401948748|20.299401948748|20.299401948748|20.133780689038||||20.007983946367|20.007983946367|20.007983946367|20.007983946367|20.007983946367|20.007983946367|20.007983946367|20.007983946367|20.007983946367|20.007983946367|20.007983946367|20.007983946367|20.007983946367|20.007983946367|19.954427056361|19.887701495686|19.887701495686|19.887701495686|19.887701495686|19.425222697301|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005||-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005||-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005||||-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.218816109005|-21.74535128309|-22.338168533132|-22.850741394676|-23.333602490599|-23.402335659856|-24.864816895452|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.346160084516|-25.612400856846|-25.845514642722|23.203910399242|23.203910399242|23.203910399242|23.203910399242|23.203910399242|23.203910399242|22.76101138941|22.452234987324|22.239179686639|22.239179686639|22.0135326164|21.76503751201|21.662587243007|21.662587243007|21.662587243007|21.662587243007|21.329540444398|21.119489035104|20.439432816477|20.188258812131|20.134731263255|20.045257853506|19.780286575951|19.489207560926|19.455785865154|18.998652160792|18.530268153949|18.530268153949|18.530268153949|18.530268153949|18.530268153949|18.530268153949|18.530268153949|18.458074950955|18.314527723283|18.003985360192|18.003985360192|17.735538038853|17.735538038853|17.733375374082|17.159305589733|17.025449068053|-19.277605186867|-19.277605186867||-19.277605186867|-19.277605186867|-19.277605186867|-19.664005847956|-19.951673291553|-20.598856141082|-20.598856141082|-20.622062658725|-20.936736079783|-21.093389954056|-21.093389954056
10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP||-97.972958997728|-98.569955035318|-99.038837826107|-99.680048968878|-99.680048968878|-99.855611406528|-99.976912472087|-99.976912472087|-99.976912472087|-99.976912472087|-99.976912472087|-100.60767933775|-101.09186677854|-102.1027478828|-102.1027478828|-102.1027478828|-102.1027478828|-102.1027478828|-102.1027478828|-102.1027478828|-102.1027478828||-102.1027478828|-102.27527593396|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518||95.452570421518|95.452570421518|95.452570421518|95.452570421518|||95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518||95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.452570421518|95.092679532739|95.092679532739|93.452415078096|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-103.42191083084|-105.91878972727|-107.02312905456|-107.02312905456|-107.02312905456|-107.02312905456|-107.02312905456|-107.02312905456|||-108.79398738191|-108.79398738191|-110.98220837167|-112.35800862368|-114.11173904158|-114.11173904158|-115.54082115732|-115.98980128591|-116.6831125399|-118.31456948877|-123.04396609864|-127.53419803661|-127.53419803661|-127.53419803661|-127.53419803661|-127.53419803661|-130.56577559623|-134.32308399581|118.93826429606|118.93826429606|118.93826429606|118.93826429606|118.93826429606|118.93826429606|118.93826429606|116.4314047734|110.00711641489|108.03568490543|105.95631656159|104.88109267708|104.88109267708||104.88109267708|103.83443444725|103.83443444725|103.83443444725|103.83443444725|103.83443444725|103.83443444725|103.78826049695|103.56884011969|103.56884011969|102.70102136821|102.70102136821|102.70102136821|102.70102136821|101.00113485357|99.501260948412|97.862512164903|95.012360697411|95.012360697411|94.597600504875|94.597600504875|94.597600504875|94.597600504875|94.597600504875|90.558445768356|88.620495722029|88.146908939293||-94.183980439915|-94.183980439915|-94.183980439915|-94.183980439915|-94.183980439915|-94.183980439915|-94.183980439915|-94.183980439915|88.777868190792|88.777868190792|88.777868190792|88.777868190792|88.777868190792|88.519588842543|88.519588842543|87.94954553197|86.616162465129|||85.245734716029|85.100814316638|84.888587097483|84.888587097483|84.888587097483|84.888587097483|84.888587097483|84.888587097483|84.888587097483|84.888587097483|83.570648939695|82.382281174588|82.382281174588|82.382281174588|82.382281174588|82.382281174588|81.769201135556|80.80068517865|80.80068517865|80.80068517865|80.600764022285|80.466375957808|80.466375957808|78.88485869973|78.140666522593||78.140666522593|78.140666522593|78.140666522593|77.250094362207|77.250094362207|77.250094362207|76.622326899576|-80.376565705959|-80.376565705959||||||||-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.573965455894|-81.176626843218|-81.180950910425|-81.180950910425|-81.180950910425|-81.180950910425|-81.180950910425|-81.767720521132|-82.221257755099|-82.221257755099|-82.690286394555|-83.61705560139||-83.61705560139|-83.61705560139|-83.61705560139|-83.61705560139|-83.61705560139|-83.61705560139|-83.61705560139|-84.220440398656|-84.220440398656|80.139390265931|80.139390265931
10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966||107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|107.45459578966|106.40288568575|-113.05360717228|-113.05360717228|-113.05360717228|-113.05360717228|-113.05360717228|-113.05360717228|-113.05360717228|-113.05360717228|-113.05360717228|-113.05360717228|-113.05360717228||-113.05360717228|-114.40567567008|-114.61584205156|-114.61584205156|-114.61584205156|-114.61584205156|-114.61584205156|-114.72315766552|-117.355177744|-119.55581371359|-119.55581371359|-119.55581371359|-119.55581371359|-119.55581371359|-120.0775703012|-121.69618812006|-121.69618812006|-121.69618812006|-121.69618812006|114.6680583029||114.6680583029|114.6680583029|114.6680583029|114.6680583029|114.6680583029|114.6680583029|114.6680583029|114.6680583029|114.6680583029|114.6680583029|114.6680583029|114.6680583029|114.6680583029|114.6680583029|114.35728868943|114.35728868943|114.35728868943|114.35728868943|112.9914355223|111.34492439082|108.85269402189||-120.7328099451|-120.7328099451|-120.7328099451|-120.7328099451|-120.7328099451|-120.7328099451|-120.7328099451|-120.7328099451|-120.7328099451|-120.7328099451|-120.7328099451|-120.7328099451|-121.01583910168|-121.01583910168|-121.01583910168|-121.01583910168|-121.01583910168|-121.01583910168|-121.01583910168||-121.01583910168|-121.01583910168|-121.01583910168|-121.01583910168|-121.01583910168|-121.01583910168|-121.75926261678|-123.79640553543|-125.33489665002|-127.61655318969|118.86575767842|118.86575767842||118.86575767842|118.86575767842|118.86575767842|117.05772301404|117.05772301404|116.85024618272|116.69355162474|116.69355162474|116.69355162474||116.69355162474|116.69355162474|116.69355162474||114.92061020371|113.58401082883|112.89334629784|109.29538333427|-116.69783190715|-116.69783190715|-116.69783190715|-116.69783190715||-116.69783190715|-116.69783190715|-116.69783190715||-116.69783190715|-116.69783190715|-116.69783190715|-117.93648210088|-118.70556138201|-118.70556138201|-118.70556138201|-119.63395810838|-122.22939688094|-122.69933325856||-122.85171809203|-122.85171809203|-122.85171809203|-122.85171809203|-122.85171809203|-122.85171809203|-122.85171809203|-122.85171809203|-122.85171809203|-122.85171809203|-122.85171809203|-122.85171809203|-122.85171809203|-122.85171809203|-122.85171809203|-122.85171809203|-122.85171809203|-122.85171809203|-124.09635623303|-124.22095026801|-126.24431497417|-126.24431497417|-126.24431497417|-126.24431497417|-126.24431497417|-126.24431497417|-126.24431497417|-126.24431497417|-126.24431497417||-126.24431497417|-126.44645777634|-128.77038888635||119.826207913|119.826207913|119.826207913|119.826207913|119.826207913|119.826207913|119.826207913|119.826207913|119.826207913|119.826207913|119.826207913|119.826207913|119.826207913|119.826207913|119.826207913|119.826207913|119.826207913|119.826207913|119.826207913||119.826207913|119.826207913|119.826207913|119.826207913|119.24300955516|118.15056481606
10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP||-4.9832018522429|-4.9832018522429|-4.9835488540056|-4.9835488540056|-4.9835488540056|-5.0739431626402|-5.152714703569|-5.1819051880408|-5.2126725667901|-5.241302939939|-5.2586698760451|-5.2668555301495|-5.2709505869358|-5.3376759551787|-5.3376759551787|-5.3376759551787|-5.3376759551787|-5.3376759551787|-5.3376759551787|-5.3376759551787|-5.3376759551787|-5.3376759551787|-5.3474177809583|-5.437686519714|-5.4446518210259|-5.4746132457352|-5.5729037748549|-5.5853077690076|-5.5853077690076|-5.5853077690076|-5.5853077690076|-5.5853077690076|-5.5853077690076|-5.6908974162154|-5.8348858876816||-5.8665261616668|-5.8665261616668|5.0941654676321|5.0941654676321|4.7696281797492|4.6796025708383|4.6796025708383||4.6173361622697|4.4437071309494|4.2652855139441|4.2652855139441|4.2652855139441|4.2652855139441|4.2652855139441|4.2652855139441||4.2652855139441|4.2652855139441|4.2652855139441|4.2652855139441|4.2652855139441|4.2652855139441|4.2652855139441||4.2652855139441|4.2525394472223|4.2372661997589|-4.5197291705008|-4.5197291705008|-4.5197291705008|-4.5197291705008|-4.5197291705008|-4.5197291705008|-4.5197291705008|-4.532476779818|-4.5578033278395|-4.5578033278395|-4.5578033278395|-4.5578033278395|-4.5578033278395|-4.5723413079026|-4.5723413079026|-4.5723413079026|-4.5723413079026|-4.5723413079026|-4.5723413079026|-4.5723413079026|-4.5723413079026|-4.6057701267827|-4.6057701267827|-4.6057701267827|-4.6057701267827|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095|-4.6234939663095||-4.6234939663095|-4.6455490421899|-4.6539432021918|-4.6604922052823|-4.668344693791|-4.668344693791|-4.668344693791|-4.668344693791|-4.668344693791|-4.668344693791|-4.668344693791|-4.668344693791|-4.668344693791|-4.8207373651019||-4.8207373651019|-4.8207373651019|-4.8207373651019|-4.8207373651019|-4.8207373651019|-4.8685970606794|-4.9256633456537|-4.9846258357707|-5.0801398440139|4.7117842337774|4.7117842337774|4.7117842337774|4.7117842337774|4.7117842337774|4.7117842337774|4.7117842337774|4.7117842337774||4.7117842337774|4.7019826462188|4.6010916288604|4.4639906680043|4.4627660777166|4.4627660777166|4.4552954066677|4.423106126088|4.3775338432571||4.3775338432571|4.3775338432571|4.3775338432571|4.3775338432571|4.3775338432571|4.3775338432571|4.3775338432571|4.3775338432571|4.3775338432571|4.3775338432571|4.3775338432571|4.3775338432571|4.3650377879961|4.2483752712523|4.1609724081131|4.156080514918|4.1416471181232|4.1416471181232||4.1416471181232|4.1240523322774|||4.0589470581162|4.0560212415086|4.0560212415086|4.0560212415086|4.0560212415086|4.0560212415086|4.0560212415086|4.0560212415086|4.0560212415086|4.0560212415086|4.0560212415086|4.0560212415086|4.0422457899901|4.0212202428704|4.0212202428704|4.0212202428704|4.0212202428704|4.0212202428704|4.0212202428704|4.0212202428704|4.0212202428704|4.0212202428704|4.0212202428704|4.0212202428704|4.0212202428704|3.9702447651631|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|||-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3304830484145|-4.3304830484145|-4.3304830484145|-4.4016475867952|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052||4.1471280765595|4.0579201592407|4.0299307810998|||4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998
10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP||-22.797035842099|-23.038372204214|-23.290730406683|-23.290730406683|-23.290730406683|-23.290730406683|-23.290730406683|-23.345256410088|-23.34880866819|-23.34880866819|-23.34880866819|-23.34880866819|-23.44867600129|-24.201306646908|-24.584785057267|-24.870144341788|-24.870144341788|-24.870144341788|-24.870144341788|-24.870144341788|-24.870144341788||-24.93071669826|-25.073018807935|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544||-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|||-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544||-25.11812480544|-25.11812480544|-25.11812480544|-25.11812480544|-25.336574832291|-25.336574832291|-25.56008338011|-25.788981215565|-26.096090917685|24.661925162678|24.661925162678|24.507694709969|24.491556832338|24.491556832338|24.491556832338|24.491556832338|24.491556832338|24.491556832338|24.491556832338|24.491556832338|24.491556832338|24.491556832338|24.491556832338|24.132285538806|23.921983550537|-25.772779674746|-25.772779674746|-25.772779674746|-25.772779674746|-25.772779674746|-26.514200232004|-27.449110584761|-27.605431945925|-27.605431945925|-27.605431945925|-27.922702585994|-27.986335952347|||-28.248706295827|-28.279118699872|-28.596012536504|-28.596012536504|-28.596012536504|-28.784459263989|-28.93550974231|-28.975566613464|-28.981185210843|-29.14020598056|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.539924238719|28.494360286436|28.41772890881|28.41772890881|28.311364182667|28.302451824777|28.302451824777|28.302451824777|28.302451824777||28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.302451824777|28.156418116034|28.156418116034|28.156418116034|28.156418116034|28.156418116034|28.118854182765|28.118854182765|28.118854182765|28.118854182765|28.118854182765|28.118854182765|28.118854182765||28.118854182765|28.118854182765|-29.337081136985|-29.337081136985|-29.337081136985|-29.337081136985|-29.337081136985|-29.337081136985|-29.337081136985|-29.337081136985|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|||-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.352665690012|-29.458439295279|-29.458439295279|-29.458439295279|-29.458439295279|-29.458439295279|-29.458439295279||-29.458439295279|-29.458439295279|-29.458439295279|-29.458439295279|-29.458439295279|-29.458439295279|-29.458439295279|-29.458439295279|-29.458439295279||||||||-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.695735044391|-29.703595235515|-29.890105435769|-30.110124274591|-30.110124274591|-30.110124274591|-30.114026886997|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324||29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.04792792793
10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP||-1.5676163702111|-1.5676163702111|-1.5732917548821|-1.5732917548821|-1.5897685754747|-1.6219650295543|-1.6530384956301|-1.6530384956301|-1.6530384956301|-1.6589316724076|-1.6654796466048|-1.6927551544172|-1.699172408102|-1.7337249860395|-1.7337249860395|-1.7337249860395|-1.7337249860395|-1.7337249860395|-1.7355246268217|-1.7355246268217|-1.7434253528904|-1.7434253528904|-1.760472683464|-1.7673832654478|-1.7673832654478|-1.7673832654478|-1.7673832654478|-1.7673832654478|-1.7673832654478|-1.7673832654478|-1.7673832654478|-1.7904258568554|-1.8010287505022|-1.8422542194119|-1.8852824148856||-1.8937437023306|-1.8937437023306|1.558711454262|1.558711454262|1.5059759058275|1.5059759058275|1.5059759058275||1.439417757118|1.3593530340595|1.2901756923376|-1.4215582023384|-1.4215582023384|-1.4215582023384|-1.4215582023384|-1.4215582023384||-1.4215582023384|-1.4215582023384|-1.4561757191819|-1.461861939872|-1.4759577067303|-1.5088418757041|-1.5498243410411||-1.5742492166958|-1.5874384118494|-1.5874384118494|-1.5874384118494|-1.5874384118494|-1.5874384118494|-1.5874384118494|-1.5876384558414|-1.5876384558414|-1.5876384558414|-1.6151538228696|-1.6368375724891|-1.665791160766|-1.665791160766|-1.665791160766|-1.665791160766|-1.665791160766|-1.665791160766|-1.665791160766|-1.665791160766|-1.665791160766|-1.665791160766|-1.665791160766|-1.665791160766|-1.665791160766|-1.665791160766|-1.665791160766|-1.665791160766|-1.6830057498573|-1.6830057498573|-1.6830057498573|-1.7233397625948|-1.7653775108153|-1.7854194522229|-1.8121327758197|-1.8203869053402|-1.8203869053402|-1.8203869053402|-1.8203869053402|-1.8203869053402|-1.8203869053402|-1.8203869053402|-1.8203869053402|-1.8570966067886|-1.865662866497|-1.8731991525121|-1.8731991525121|-1.8731991525121||-1.8731991525121|-1.8731991525121|-1.9024435144473|-1.915492797539|-1.9161030657263|-1.9673367349275|-1.9931519261078|-2.0046132660658|-2.0308961534902|-2.0308961534902|-2.0308961534902|-2.0628342276635|1.842560669381|1.842560669381||1.842560669381|1.842560669381|1.842560669381|1.842560669381|1.842560669381|1.842560669381|1.842560669381|1.842560669381|1.842560669381|1.842560669381|1.842560669381|1.842560669381|1.842560669381|1.842560669381|1.796178549085|1.7894767657365|1.7894767657365||1.7894767657365|1.7405297044742|1.6978107827491|1.689789747484|1.6580996704184|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079||1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.6362594878079|1.5597327523101|1.5333271723737||1.5333271723737|1.5333271723737|||1.5333271723737|1.5333271723737|1.5333271723737|1.5333271723737|1.5333271723737|1.5333271723737|1.5064746849791|1.4749719227967|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6477691529831|-1.6791879334539|||-1.693575518817|-1.693575518817|-1.693575518817|-1.693575518817|-1.693575518817|-1.6970068136486|-1.6970068136486|-1.7183409641885|-1.7352487627532|-1.7352487627532|-1.7352487627532|-1.7352487627532|-1.7352487627532|-1.7352487627532|-1.7397208218073|-1.7746897477017|-1.8174330545914|-1.8549256604525|-1.9043618354105|-1.9081403500566|-1.9081403500566|-1.9081403500566|-1.9081403500566|-1.9168226196511|-1.9220251456613|-1.9519638672385|-1.9519638672385|-1.9519638672385|-1.9519638672385||-1.9519638672385|-1.9519638672385|-1.9519638672385|||-1.9519638672385|-1.9519638672385|-1.9519638672385|-1.9519638672385|-1.9519638672385|-1.9519638672385
10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP||-4.0730535406752|-4.0730535406752|-4.0730535406752|-4.0730535406752|-4.0730535406752|-4.10339294748|-4.1282143071458|-4.1346823854761|-4.1449757962011|-4.1449757962011|-4.1449757962011|-4.1860843398597|-4.2150936367805|-4.2823263939548|-4.3192514508221|-4.3464832901039|-4.3464832901039|-4.3516853457941|-4.3516853457941|-4.3516853457941|-4.3516853457941|-4.3516853457941|-4.3596503211672|-4.367037248112|-4.367037248112|-4.367037248112|-4.3850414085136|-4.461006295371|-4.461006295371|-4.461006295371|-4.461006295371|-4.461006295371|-4.461006295371|-4.5811179740428|-4.6776025215783||-4.6776025215783|-4.6956195664883|4.1435480038018|4.1435480038018|4.1435480038018|4.1435480038018|4.1435480038018||4.0639424235392|3.9043803381443|3.6865807550336|-4.0457372639504|-4.0457372639504|-4.0457372639504|-4.0457372639504|-4.0457372639504||-4.0457372639504|-4.0457372639504|-4.0802636250221|-4.1155724167779|-4.1155724167779|-4.1628582345065|-4.1720647399752||-4.1883515302449|-4.1883515302449|-4.2415018152429|-4.2938908152264|-4.3533220620412|-4.3533220620412|-4.4603579012838|-4.5053975812028|-4.5098861181548|-4.9554292056087|-4.962699132178|-5.0229990007852|-5.0453232136816|-5.0453232136816|-5.0453232136816|-5.0453232136816|-5.0453232136816|-5.0453232136816|-5.0453232136816|-5.0453232136816|-5.0453232136816|-5.0453232136816|-5.0453232136816|-5.0453232136816|-5.0459935578727|-5.0459935578727|-5.0459935578727|-5.0459935578727|-5.0459935578727|-5.0459935578727|-5.0459935578727|-5.1177705827713|-5.1541601110791|-5.1541601110791|-5.1541601110791|-5.1541601110791|-5.1541601110791|-5.1623999464616|-5.1969517661845|-5.1969517661845|-5.1969517661845|-5.1969517661845|-5.1969517661845|-5.1969517661845|-5.1969517661845|-5.1969517661845|-5.1969517661845|-5.1969517661845||-5.1969517661845|-5.2155999270704|-5.2155999270704|-5.2155999270704|-5.2155999270704|-5.3001111445191|-5.3729011413524|-5.3922854385661|-5.3922854385661|-5.3922854385661|-5.3922854385661|-5.3922854385661|-5.3922854385661|-5.4936502202669||-5.5358027715643|-5.5358027715643|-5.5601840723242|-5.5601840723242|-5.5601840723242|-5.5601840723242|-5.5601840723242|-5.6282796439699|5.1803715519214|5.1803715519214|5.1803715519214|5.1803715519214|5.1803715519214|5.1803715519214|5.1803715519214|5.1604127676514|5.1182364127401||5.1091516968677|5.0807239741164|5.0402489470197|4.9530543537883|4.9475559176276|4.9475559176276|4.9475559176276|4.9475559176276|4.9475559176276||4.9475559176276|4.9475559176276|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008|-5.2635030754008||-5.2635030754008|-5.2635030754008|||-5.2635030754008|-5.324447977057|-5.3938312657574|-5.4792568030069|4.9762793477356|4.9762793477356|4.9762793477356|4.9762793477356|4.9762793477356|4.9762793477356|4.9762793477356|4.9762793477356|4.9762793477356|4.9762793477356|4.9762793477356|4.8488724070523|4.8488724070523|4.8488724070523|4.8488724070523|4.8488724070523|4.8488724070523|4.8488724070523|4.8488724070523|4.8488724070523|4.8488724070523|4.803191643924|4.7391019993032|4.634002148333|-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.0968105291056|||-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.1781226501119|-5.2352892953043|-5.2352892953043|-5.2352892953043|-5.2352892953043|-5.2352892953043|-5.2352892953043|-5.286900565198|-5.286900565198|-5.3487783771653|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599||-5.3584360570599|-5.3584360570599|-5.3584360570599|||-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599
10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP||173.96556911979|173.96556911979|173.96556911979|173.96556911979|173.96556911979|-192.72268757174|-192.72268757174|-192.72268757174|-192.72268757174|-192.72268757174|-192.72268757174|-192.72268757174|-192.72268757174|-192.72268757174|-197.41409730194|-202.2934414466|-203.04420726278|-203.04420726278|-203.04420726278|-203.04420726278|-203.04420726278||-205.65244215582|-205.65244215582|-205.65244215582|-205.65244215582|-205.65244215582|-205.65244215582|-205.65244215582|-205.65244215582|-205.65244215582|-205.65244215582|-205.65244215582|-206.84560759977|-206.84560759977|-207.38400844419||-207.78778716022|-209.29198573357|-212.21331748175|-212.23701942416|||-218.31891047129|-219.79878941255|-221.19591436145|-221.19591436145|-221.19591436145|-221.19591436145|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022||-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-222.3172932022|-228.35437990401|-228.35437990401|-228.35437990401|-228.35437990401|-228.35437990401|-228.35437990401|-228.35437990401|||-228.35437990401|-228.35437990401|202.22888088125|202.22888088125|202.22888088125|202.22888088125|202.22888088125|202.22888088125|202.22888088125|202.22888088125|202.22888088125|202.22888088125|200.39320097917|194.29800108796|192.30333454218|186.94814949131|-209.3261119882|-209.3261119882|-209.3261119882|-209.3261119882|-209.3261119882|-209.3261119882|-209.3261119882|-209.3261119882|-209.3261119882|-209.88904250782|-209.88904250782|-209.88904250782|-211.40437929743|-211.40437929743|-211.40437929743||-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-213.07954153766|-214.8878852883|-214.8878852883|-214.8878852883|-214.8878852883|-216.73668059682|-216.73668059682|-216.73668059682||-216.73668059682|-216.73668059682|-216.73668059682|-216.73668059682|-216.73668059682|-216.73668059682|-222.06853399646|-229.04837110718|-233.93626062615|-233.93626062615|-236.98473402905|-250.06637114339|-258.07374571488|-260.02638412764|-263.81402537551|-263.81402537551|-263.81402537551|||-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-263.81402537551|-275.01558375056|241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488||241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488|241.52393621488||||||||218.94326246098|213.88140273442|206.7116083141|206.7116083141|205.235120349|198.59618703566|198.59618703566|198.59618703566|195.30131892852|195.25146547613|193.50641497083|-220.91050911319|-220.91050911319|-220.91050911319|-220.91050911319|-220.91050911319|-220.91050911319|-220.91050911319|-220.91050911319|-224.70612123688|-228.97902359653|-232.19891510726|209.68149084431|209.68149084431|209.68149084431||209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431
10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||-0.57529458122264|0.55008973278939|0.55008973278939|0.55008973278939|0.54375275979732|0.54375275979732|0.54222528813387|0.52479151219051|0.52479151219051|0.52479151219051|0.52479151219051|0.52479151219051|0.52337945534036|0.51792161810449|0.49991286185109|0.48500029567816|0.48500029567816|0.48500029567816|0.48500029567816|0.48500029567816|0.48500029567816|0.48500029567816|0.48324110409775|0.48324110409775|0.47673593542653|0.47673593542653|0.47453992490059|0.46237770853315|-0.48028679654586|-0.48028679654586|-0.4811819741329|-0.4811819741329|-0.4811819741329|-0.4811819741329|-0.4811819741329|-0.4811819741329|-0.48209108679387|-0.48254565529132|-0.51382850201157|-0.51593759956056|-0.51593759956056|-0.51593759956056|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51687585710743|-0.51852872635765|-0.53269857130496|-0.53494285833006|-0.54382539337614|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.54513012642721|-0.55764457776656|-0.57766066871871|-0.58587736434394|-0.58587736434394|-0.58791929424531|-0.59175503623936|-0.59175503623936|0.56500339565985|0.56500339565985|0.56500339565985|0.55267481850697|0.55267481850697|0.55267481850697|0.55267481850697|0.55267481850697|-0.5698057606583|-0.57485894878127|-0.57485894878127|-0.57485894878127|-0.57485894878127|-0.57485894878127|-0.58198635248758|-0.58198635248758|0.55906003899513|0.55906003899513||0.55367782587408|-0.57471873222312|-0.57471873222312|-0.57774303421401|-0.57821061430512|-0.57821061430512|-0.57821061430512|-0.58440067832269|-0.6031181084349|0.58125767583822|0.58125767583822|0.58096625695963|0.58096625695963|-0.59715246574421|-0.59715246574421|-0.59715246574421|-0.59715246574421|-0.59905829712572|-0.59911984691007|-0.59911984691007|-0.59911984691007|||-0.59911984691007|-0.59985538863455|-0.6006726572173|-0.60158073342036|-0.61008969982676|-0.62121081175862|-0.62356756597159|0.60382366271179|0.60382366271179|0.60382366271179|0.59730407365341|0.59620585357891|0.59620585357891|0.59620585357891|0.59578427910525|-0.61585278496676|-0.61585278496676|-0.618725312921|0.60039811329102|0.60039811329102|0.60039811329102|0.60039811329102|0.60039811329102|0.59766457032335|0.59323841279494|0.59276490019148|0.58973877746072|0.58906724023215|0.58906724023215|0.58906724023215|0.58906724023215|0.58313026877899|0.55708914832559|0.55452316439042|0.55452316439042|0.55452316439042|0.55452316439042|0.54909749759306|0.54909749759306|0.54909749759306|0.54909749759306|0.54909749759306|0.54909749759306|0.54909749759306|0.53899722776004|-0.56799077688981|-0.56799077688981|-0.56799077688981|-0.57721196610982|-0.58004563776131|-0.58004563776131|-0.596995138763|0.5746226033575|0.5746226033575|0.5746226033575|0.57343316331257|0.57343316331257|0.57343316331257|0.57343316331257|0.57343316331257|0.56492570986074|0.54797301413529|0.54274779692748||-0.56097085862419|-0.56097085862419|-0.56097085862419|||-0.56097085862419|-0.56097085862419|-0.56097085862419|-0.56097085862419|-0.56097085862419|-0.56097085862419
10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP||-2.5344133155109|-2.5344133155109|-2.5631081858819|-2.5631081858819|-2.5631081858819|-2.5631081858819|-2.5643973682578|-2.5643973682578|-2.5643973682578|-2.5643973682578|-2.6115527389508|-2.708391904617|-2.7182132400678|-2.740236935528|-2.7691521484674|-2.7801690718665|-2.7879656576596|-2.8532952625975|-2.858105787461|-2.9134508866127|-2.9419146842494|-2.9419146842494|-2.949905098228|2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279||2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279||2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279|2.6906891804279|2.6667767195718|2.6667767195718|2.6451944729287|2.6451944729287|2.6451944729287|2.6310760307975|2.6310760307975|2.6310760307975|2.5878623512793|2.5542914632745|2.4836572280401|2.3874262377398|2.3874262377398|2.3874262377398|2.3874262377398|2.3874262377398|2.3115847160172|2.2162053110149|2.1513391470408|2.1373495123494|2.1373495123494|2.1373495123494|2.1373495123494|2.1373495123494|2.1259439677781|2.0766043895689|-2.2883331705531|-2.2883331705531|-2.2883331705531|-2.2883331705531|-2.2883331705531|-2.2883331705531|-2.2883331705531|-2.2883331705531|-2.2883331705531||-2.2883331705531|-2.2883331705531|-2.2883331705531|-2.2883331705531|-2.2883331705531|-2.2883331705531|-2.2883331705531|-2.2883331705531|-2.2883331705531||-2.2883331705531|-2.2883331705531|-2.4303702038086|-2.5715225053668||-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6277711223532|-2.6508567941375|-2.6556883810244|-2.6556883810244|-2.6556883810244||-2.667269629986|-2.667269629986|-2.6725218238112|-2.6853797797799|-2.6853797797799|-2.6853797797799|-2.7026442029343||-2.7189870398879|-2.7189870398879|-2.7189870398879|-2.7189870398879|-2.7189870398879|-2.7189870398879|-2.7189870398879|-2.7189870398879|-2.7189870398879|-2.7189870398879|-2.7189870398879||-2.7189870398879|-2.7189870398879||-2.7189870398879|-2.7189870398879|-2.7189870398879|-2.7189870398879|-2.7189870398879|-2.7189870398879|-2.7189870398879|-2.7189870398879|-2.7988744357824|-2.8565272467666||||-2.8842559244597|-2.8842559244597|-2.8842559244597||-2.8842559244597|-2.9058399097085|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9292828169356|-2.9592031203917|-2.9824479115463|-3.0104976773766|-3.1627752384111|2.9308213252053||2.9308213252053|2.9308213252053|2.9308213252053|2.9308213252053|2.9308213252053|2.9308213252053|2.9308213252053|2.9261522987761|2.9261522987761|2.9261522987761|2.9261522987761|2.9261522987761|2.9261522987761|2.9261522987761|2.9012804140954|2.8958671877019|2.8531857408012|2.8246508347684|2.76961207254|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.6760268249988|2.6237508565057|2.6237508565057|2.6237508565057|2.6237508565057|2.6237508565057|2.6237508565057|2.6237508565057|2.6237508565057|2.5908343692476|||2.5775212310309|2.5775212310309|2.5775212310309|2.5775212310309|2.5775212310309|2.5775212310309|2.4283568751542|2.4040836360349|2.4040836360349|2.4040836360349
10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP||-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.164205713541|-58.782452022004|-58.874946394417|-59.683273729189|-60.325858681846|-60.845398153915|-61.133774878861|-61.217007398461|-61.217007398461|-61.296676370672|-61.322950933581|-61.322950933581||-61.322950933581|-61.322950933581|-61.322950933581|-61.322950933581|-61.322950933581|-61.322950933581|-61.322950933581|-61.525498918036|-62.022777931932|-62.175307796005|-62.228120536279|-62.672986300726|-62.672986300726|-62.953317094666||60.107340756397|60.107340756397|60.107340756397|60.107340756397|||60.107340756397|60.107340756397|60.107340756397|60.107340756397|60.107340756397|59.797047022693|-62.416279991842|-62.416279991842|-62.416279991842|-62.416279991842||-62.416279991842|-62.416279991842|-62.416279991842|-62.416279991842|-62.416279991842|-62.416279991842|-62.923646088416|-63.409606213894|-63.466901855974|-63.466901855974|-63.466901855974|-63.466901855974|-63.466901855974|-63.466901855974|-63.466901855974|-63.568781408236|-64.237533075463|-64.913925893716|-65.01547406295|-65.183859434162|-65.626508914138|-65.83375896662|-65.83375896662|-65.83375896662|-65.937508945658|-66.886121940828|-67.069401932497|-67.069401932497|-67.069401932497|-67.069401932497|-68.280767361029|-68.280767361029|-68.280767361029|-68.280767361029|-68.280767361029|-68.280767361029|-68.280767361029|||-68.280767361029|-68.280767361029|-68.473073658793|-68.675634685985|-68.88288068947|-68.88288068947|-68.953200766077|-69.134815506276|-69.134815506276|-69.210906457169|-69.249230124252|-69.249230124252|-69.249230124252|-69.249230124252|-70.276921512569|-70.490646140915|-70.490646140915|-70.700716832327|-70.940726337312|-70.940726337312|-70.940726337312|-70.940726337312|-70.940726337312|-70.940726337312|-71.146283807575|-71.146283807575|-71.146283807575|-74.239382048329|-74.239382048329|-74.239382048329|-74.239382048329||72.134734369554|72.134734369554|72.134734369554|72.134734369554|72.134734369554|72.094151842635|71.999296236605|71.999296236605|71.999296236605|71.999296236605|71.999296236605|71.999296236605|71.999296236605|71.999296236605|71.999296236605|71.826998022497|71.624440806112|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619||-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.697801265619|-73.795814409371|-73.795814409371|-73.795814409371|-74.200904305903|-74.495451432829|-74.600500405237|-74.710556638483|-74.710556638483|-74.710556638483|||-75.050619589226|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.894321308246|72.72146549237|72.124646457775|72.124646457775|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252||-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252||||||||-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.733029586152|-73.733029586152|-73.733029586152|-73.733029586152|-73.814478165657|-73.854973535571|-73.87219273253|-73.879097396372|-73.879097396372|-73.879097396372|-73.879097396372|-74.158980490573||-74.158980490573|-74.158980490573|-74.193311825735|-74.25367963683|-74.537418343087|-74.952685861079|-75.230760711529|-75.295070884528|-75.295070884528|-75.295070884528|-75.295070884528
10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP||15.405660934311|15.405660934311|15.405660934311|15.314623641816|15.174581209649|-15.785472001006|-15.785472001006|-15.785472001006|-15.785472001006|-15.785472001006|-15.785472001006|-15.785472001006|-15.919969441018|-15.988854224507|-16.049071743306|-16.049071743306|-16.049071743306|-16.049071743306|-16.049071743306|-16.049071743306|-16.049071743306||-16.049071743306|-16.079524307579|-16.218915494647|-16.240461809068|-16.264402158425|-16.337225263705|-16.337225263705|-16.352244504052|-16.352244504052|-16.352244504052|-16.352244504052|-16.487339429598|-16.487339429598|-16.622044276905||-16.688382201407|-16.813046429977|-16.813046429977|-16.813046429977|||-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977||-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|-16.813046429977|15.480880792508|15.480880792508|15.480880792508|15.480880792508|15.480880792508|15.480880792508|15.480880792508|15.364867589617|15.344296452893|-17.108506237905|-17.108506237905|-17.108506237905|-17.108506237905|-17.108506237905|-17.108506237905|-17.108506237905|-17.108506237905|-17.108506237905|-17.108506237905|-17.108506237905|-17.108506237905|-17.601117544087|-18.404019811322|17.026074086981|17.026074086981|17.026074086981|17.026074086981|17.026074086981|||17.026074086981|17.026074086981|17.026074086981|17.026074086981|17.026074086981|16.84263622086|16.84263622086|16.84263622086|16.84263622086|16.84263622086|16.84263622086|16.84263622086|16.387204980172|16.387204980172|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813||16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.275108301813|16.261861345128||16.261861345128|16.207623928736|15.902916027386|15.814351162732|15.654834413331|15.560928185561|15.531299443166|15.531299443166|15.531299443166|-16.354494687788|-16.354494687788|-16.354494687788|-16.354494687788|-16.354494687788|-16.354494687788|-16.354494687788|-16.354494687788|||-16.389680832472|-16.389680832472|-16.389680832472|-16.389680832472|-16.434482349102|-16.434482349102|-16.549425245594|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.653833806579|15.415370292205|15.070155813808|15.070155813808|15.070155813808||15.070155813808|15.070155813808|15.070155813808|15.070155813808|15.070155813808|15.070155813808|15.036284873347|-15.253550467845|-15.253550467845||||||||-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.323389249771|-15.509320901201|-15.713135055221|15.274757957002|15.274757957002|15.274757957002|15.274757957002|15.274757957002|15.274757957002|15.235946709245|15.235946709245|15.235946709245|15.235946709245||15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245
10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP||144.16714784541|144.16714784541|144.16714784541|144.16714784541|143.32460871712|140.02734301902|134.30815891002|-160.78093713278|-160.78093713278|-160.78093713278|-160.78093713278|-160.78093713278|-160.78093713278|-160.78093713278|-160.78093713278|-160.78093713278|-160.78093713278|-160.78093713278|-160.78093713278|-162.64313226269|-162.64313226269||-162.93681362521|-163.65201513912|-165.64112793235|-170.96236436928|146.53547130006|146.53547130006|146.53547130006|146.53547130006|146.53547130006|146.53547130006|146.53547130006|146.53547130006|146.53547130006|146.53547130006||146.53547130006|146.53547130006|146.53547130006|146.53547130006|||146.53547130006|146.53547130006|146.53547130006|146.53547130006|146.53547130006|131.67830144451|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411||-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-150.39636009411|-151.07556277905|-151.07556277905|-151.07556277905|-151.07556277905|-151.07556277905|-151.07556277905|-151.07556277905|-151.07556277905|-151.07556277905|-151.07556277905|-151.07556277905|-151.07556277905|-151.07556277905|-151.07556277905|-151.07556277905|-157.86173642117|-171.65192935685|-178.52992150762|-181.44991278624|-183.44434754027|-183.74919449416|-183.74919449416|||162.15778855811|162.15778855811|162.15778855811|162.15778855811|162.15778855811|162.15778855811|162.15778855811|162.15778855811|162.15778855811|159.88506105489|159.88506105489|159.88506105489|159.88506105489|153.09451228321|148.19781510952|148.19781510952|148.19781510952|148.19781510952|148.19781510952|148.19781510952|148.19781510952|148.19781510952|148.19781510952|148.1364612328|147.73495692534|145.78884102815|144.12649003128|141.52943336809|-153.70131682952|-153.70131682952|-154.33479647724||-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-154.78000425082|-157.64444916758|-160.38272129731|-160.54707470589|-160.54707470589|-160.54707470589|-160.54707470589|-160.54707470589||-160.54707470589|-160.54707470589|-160.54707470589|-163.34301128775|-163.34301128775|-163.34301128775|-163.34301128775|-167.77001254194|-169.39199079252|-169.39199079252|-173.12998976947|-178.86665529941|-180.12961699935|-181.42179666594|163.75004877318|163.75004877318|163.75004877318|||163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|163.75004877318|155.75005419243|149.83339354714|149.60897482962||149.60897482962|149.60897482962|149.60897482962|149.60897482962|143.34330536624|141.88145040694|136.97938934104|131.19932149004|129.33257943338||||||||-137.43541109465|-137.43541109465|-137.43541109465|-137.43541109465|-137.43541109465|-137.43541109465|-137.43541109465|-137.43541109465|-137.43920300968|-137.43920300968|-137.43920300968|-137.43920300968|-137.73800334409|-139.93111482677|-140.17346091863|-142.16495657625|-144.54439619584|-145.60488466204|-148.44987184671|-151.55541316302|-151.7282368478|-152.80915205311|-156.17683561456|-166.64092846063|153.05185820695||153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695
10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP||9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264||9117.555823264|9117.555823264||9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9117.555823264|9034.4899772378|8683.2110858198|8497.1789842442|8344.8907659137|8234.1508727166|-9136.9496363067|-9136.9496363067|-9165.0796351491|-9165.0796351491|-9181.9697903143|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665||8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8407.6542994665|8388.8123811661|8388.8123811661|8388.8123811661|8388.8123811661|8388.8123811661|8388.8123811661|8388.8123811661|8388.8123811661|8388.8123811661|8332.060957372|8265.0762482085|8241.9755634108|8241.9755634108|8241.9755634108|8241.9755634108|8196.0128664312|8196.0128664312|8072.9812014166|7790.4455297858|7730.0699571404|7492.8332911369|7382.3638222834|7382.3638222834|7382.3638222834||7382.3638222834|7382.3638222834|7382.3638222834|7382.3638222834|7382.3638222834|7382.3638222834|7382.3638222834|7382.3638222834|7382.3638222834|7257.2765386796|7257.2765386796|7257.2765386796|7232.4410932853|7232.4410932853|7232.4410932853|7232.4410932853|7232.4410932853|7232.4410932853|7232.4410932853|7232.4410932853||7167.5875971399|7114.5425398135|7114.5425398135|7114.5425398135|7114.5425398135|7114.5425398135|7114.5425398135|7114.5425398135|7114.5425398135|7114.5425398135|7114.5425398135|7114.5425398135|7114.5425398135|7114.5425398135|7114.5425398135|7114.5425398135|7114.5425398135|7114.5425398135|7114.5425398135|7114.5425398135|7114.5425398135||7114.5425398135|7114.5425398135|7084.5581985341|7038.0288034928|6893.9651636031|6773.1536458689|6773.1536458689|6532.7065791773|6521.0521099508|6521.0521099508|6510.3608513342|6416.1815991387|6416.1340868109|6416.1340868109|6416.1340868109|6347.8907388177|6340.2617286071|6340.2617286071|6340.2617286071||6340.2617286071|6340.2617286071|6340.2617286071|6340.2617286071|6340.2617286071|6340.2617286071|6340.2617286071|6290.8741428968|6157.4412804306|6157.4412804306|6157.4412804306|6133.1040811209||-6697.6842637901|-6697.6842637901|-6697.6842637901|-6715.0519597668|-6775.0246655829|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817||6324.5233537817|6324.5233537817|6324.5233537817||6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817||6324.5233537817|6324.5233537817|6324.5233537817||6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817||6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817||6324.5233537817|6324.5233537817|6324.5233537817||6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6324.5233537817|6100.6231708686|6075.6051996196|6065.056775619|5995.3831389056|5995.3831389056|5959.5226879767|5852.1828151998|-6420.9893826101|-6420.9893826101||-6420.9893826101|-6420.9893826101|-6420.9893826101|6019.1218968997|6019.1218968997|6019.1218968997
10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||26.839083825757||26.839083825757|26.839083825757|26.839083825757|26.839083825757|26.839083825757|26.656481596287|26.130535598657|25.975595363932|25.934122114218|25.934122114218|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.92352569099|25.793090856969|25.793090856969|25.793090856969|25.793090856969|25.793090856969|25.793090856969|25.710657160481|25.420175067804|25.413388350239|25.413388350239|25.413388350239|25.206898527664|25.206898527664|25.045738044249|25.045738044249|24.896375672538|24.561851518515|24.561851518515|24.561851518515|24.561851518515|24.561851518515|23.960390109887|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.556564359975|23.517865407712|23.517865407712||23.517865407712|22.875406411232|22.486006792984|22.341984429588|22.341984429588|22.341984429588|22.219705438868|22.060227659296|21.970253815199|21.662503734722|-23.706853723743|-23.706853723743|-23.706853723743|-23.706853723743|-23.706853723743|-23.706853723743|-23.706853723743|-23.706853723743|-23.706853723743|-23.706853723743|-23.780115604642|-23.92865619106|-23.92865619106|-23.92865619106|-23.92865619106|22.3122090929|22.3122090929|22.3122090929|22.3122090929|22.3122090929|22.3122090929|22.3122090929|22.3122090929|22.3122090929|22.3122090929|22.296343339069|22.277604540833|22.267893641798|21.690992083383|21.559662546544|21.559662546544||21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544||21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.559662546544|21.513422877079|21.513422877079|21.513422877079|21.513422877079||21.513422877079|21.513422877079|21.513422877079|21.513422877079|21.513422877079|21.513422877079|21.513422877079|-23.527169201377|-23.527169201377|-23.527169201377|-23.527169201377|-23.527169201377|-23.527169201377|-23.527169201377|-23.527169201377|-23.527169201377|-23.648521182275|-23.736696828813|-23.736696828813|-23.736696828813|-23.736696828813|-23.742707440247|-23.742707440247|-23.742707440247|-23.742707440247|-23.742707440247|-23.742707440247|-23.742707440247|-24.759675128581|-25.115993024456|-25.115993024456|-25.115993024456|-25.115993024456|-25.115993024456|-25.313880604227|-25.728756553288|-26.091395835474|-26.206134880467|-26.27848316661|-26.585814650759||-26.95868352597|-27.266870325859|-28.008745319375|-28.418171885939|-28.418171885939|-28.418171885939|-28.418171885939|-28.418171885939|-28.792690810596|-28.908544815288|-29.270605604633|-29.79956165153|-30.348402297036|-30.545469588191|-30.57361543964|-30.57361543964|-30.57361543964|-30.57361543964|-30.57361543964|-30.57361543964|-30.742351196327|28.011294955925|28.011294955925|27.963844850015|27.577095431698|27.164549530228|27.045888570371|26.197931770288||25.47103500786|24.774761204615|23.903623268223|22.987637596237|22.764527815491|22.764527815491|22.763037065566|22.713575314482|22.556749501714|22.53928937501|22.53928937501|22.389766688549|22.347519127752|22.181131168898|21.968323915861|21.664371615937|21.430412643807|21.413191544689|21.413191544689|21.413191544689|21.267989409938|21.132489695565|20.998135396012|20.998135396012||20.867928315277|20.666030567085|20.653923000666|20.379358465773|20.315535277622|20.315535277622|20.188695430451|20.188695430451|20.188695430451||19.88945664266|19.714390687373|19.714390687373|19.714390687373||19.689046255114|19.603383875956|19.4443147989|18.977572477734|18.549525195665|18.51891817683
10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP||1006.0167220448|1006.0167220448|1006.0167220448|981.05970736257|981.05970736257|981.05970736257|981.05970736257||981.05970736257|981.05970736257||981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|981.05970736257|974.84134558298|940.81257500756|-1112.9330563179|-1112.9330563179|-1112.9330563179|-1112.9330563179|-1112.9330563179|-1112.9330563179|-1112.9330563179|-1112.9330563179||-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869||-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1145.2466219869|-1171.5073109696|996.00187920252|996.00187920252|996.00187920252|984.56039692207|957.80324592904|910.86193381764|881.53284894261|881.53284894261|881.53284894261|878.08253865642|878.08253865642|878.08253865642|878.08253865642||878.08253865642|878.08253865642|878.08253865642|878.08253865642|878.08253865642|865.06821838382|865.06821838382|865.06821838382|865.06821838382|865.06821838382|865.06821838382|865.06821838382|865.06821838382|805.27859429256|765.89008849347|749.76592940618|749.76592940618|749.76592940618|749.76592940618|740.08716073885|731.62059381561||731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|731.62059381561|714.09724493267|714.09724493267|714.09724493267||714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267||714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267|714.09724493267||673.73798825419|673.73798825419|673.73798825419||657.60609941655|-735.43049534773|-735.43049534773|-735.43049534773|-735.43049534773|-735.43049534773|-735.43049534773|-735.43049534773||-735.43049534773|-735.43049534773|-735.43049534773||-752.11721705304|669.31224724568|669.31224724568|669.31224724568|669.31224724568|669.31224724568|669.31224724568|669.31224724568|669.31224724568|669.31224724568||669.31224724568|669.31224724568|669.31224724568|669.31224724568|669.31224724568|669.31224724568|669.31224724568|669.31224724568|659.24692171721|650.41998085176|650.41998085176|650.41998085176|637.74992467357|637.74992467357|637.74992467357|637.74992467357|620.07769882892|596.48907929233|-677.16662370554|-677.16662370554|-677.16662370554|-677.16662370554|-677.16662370554|-677.16662370554|-678.26845722057|-682.76851830315|-682.76851830315|-682.76851830315|-682.76851830315||-682.76851830315|-682.76851830315|-697.30392143275||-708.50710712038|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251||629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251|629.36263885251
10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP||-155.03158252509|-156.95175836121|-159.38722505899|-159.38722505899|-159.38722505899|-159.38722505899|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163|-160.62494120163||-160.62494120163|-162.66660133514|-164.19536097415|-164.19536097415|-164.19536097415|-164.19536097415|-164.55040108239|-166.22266786933|-166.69638939551|-166.69638939551|-166.69638939551|-168.35709932834|-168.5078881426|-170.119875714||157.88828734244|157.88828734244|157.88828734244|157.88828734244|||157.88828734244|157.88828734244|157.88828734244|157.88828734244|157.88828734244|154.04674274486|-167.9406332808|-167.9406332808|-167.9406332808|-167.9406332808||-167.9406332808|-167.9406332808|-167.9406332808|-167.9406332808|-167.9406332808|-167.9406332808|-167.9406332808|-169.21181475644|-169.26312750716|-170.05635955976|-170.05635955976|-170.05635955976|-170.05635955976|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-170.06304541855|-173.16558930251|-173.16558930251|||-173.16558930251|-173.16558930251|-173.16558930251|-173.16558930251|-173.16558930251|-173.16558930251|-173.16558930251|-174.23954366946|-176.21548601168|162.59032750262|162.59032750262|162.59032750262|162.59032750262|162.59032750262|162.59032750262|162.59032750262|161.37814166958|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668||-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-172.00917238668|-173.06439168828|-173.06439168828|-173.06439168828|-173.06439168828|-173.17826134356|-173.17826134356|-174.69806815951|-175.94229795501|-177.21366439445|161.74805772417|161.74805772417|161.74805772417|161.74805772417|161.74805772417|160.72006413797|156.49451570885|155.65989593686|155.65989593686|154.20543992984|149.78382214427||147.87091349363|147.13434832626|146.34598196488|146.34598196488|146.34598196488|146.34598196488|146.34598196488|146.34598196488|146.34598196488|145.38352684785|145.38352684785|145.38352684785|145.38352684785|141.46642914657|141.46642914657|141.46642914657|140.18053573127|||140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|140.18053573127|139.81170636808|137.98522929787|136.26266021655|136.26266021655|136.26266021655||135.65295579617|132.89217310685|131.96352567428|131.37613963809|131.0568218201|130.47447138284|130.47447138284|129.88830153649|129.3758905961||||||||128.09450013183|128.09450013183|128.09450013183|128.02166681314|127.71851868127|124.21502075696|122.85325206717|122.85325206717|122.85325206717|121.53139118574|121.10602985176|121.10602985176|121.10602985176|121.10602985176|119.56225539085|119.51612536467|119.51612536467|119.51612536467|118.58780909219|118.58780909219|116.86436878593|116.86436878593|116.86436878593|116.86436878593|116.86436878593||116.86436878593|116.86436878593|116.86436878593|116.14520560329|116.14520560329|116.14520560329|116.14520560329|116.14520560329|116.14520560329|116.14520560329|116.14520560329
10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP||-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56332511771346|-0.56647235672369|-0.56774706885433|-0.56915236063422|-0.56915236063422|-0.56915236063422|-0.57072485097714|-0.57247206246928|-0.57441340857165|-0.58657048006209|-0.58896718377706|-0.58954338560865|-0.58954338560865|-0.58954338560865|-0.59615935032418|-0.59684370893958|-0.59760410740113|-0.59844899458064|-0.60209749378262|-0.60209749378262|-0.62039019546478|-0.62039019546478|-0.62039019546478|-0.62039019546478|-0.62043352680702|-0.62270390609127|-0.62522654974043|-0.62614386677226|-0.62614386677226|-0.63627094360944||-0.64156906254934|-0.64156906254934|0.54176655107754|0.54176655107754|0.52397331436007|0.52397331436007|0.52397331436007||-0.57439143344697|-0.57439143344697|-0.57439143344697|-0.57439143344697|-0.57439143344697|-0.57439143344697|-0.57439143344697|-0.57439143344697||-0.57439143344697|-0.57439143344697|-0.57439143344697|-0.575566921368|-0.575566921368|-0.575566921368|-0.575566921368||-0.58507438581823|-0.58694698212404|-0.58694698212404|-0.58694698212404|-0.59081199639644|-0.59081199639644|-0.59081199639644|-0.60201330509015|-0.61445923344105|-0.62377793177646|-0.62377793177646|-0.62377793177646|-0.62377793177646|-0.62578593088683|-0.62578593088683|-0.62578593088683|-0.62578593088683|-0.62578593088683|-0.62578593088683|-0.62578593088683|-0.62578593088683|-0.62698437321513|-0.62831597580214|-0.62979556403446|-0.63206518973081|-0.63206518973081|-0.63206518973081|-0.63507241435811|-0.63548336940109|-0.63548336940109|-0.63548336940109|-0.64664819193216|-0.64794243653982|-0.64938048610388|-0.65101447030251|-0.65101447030251|-0.65101447030251|-0.65101447030251|-0.65101447030251|-0.65101447030251|-0.65101447030251|-0.65101447030251|-0.65101447030251|-0.65101447030251|-0.65101447030251|-0.65101447030251|-0.65101447030251|-0.65101447030251||-0.65279385695132|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077|0.60978610987077||0.60476231105471|0.60306925053226|0.59956790305706|0.59956790305706|0.59956790305706|0.59956790305706|0.59956790305706|0.59956790305706|0.59956790305706|0.59956790305706|0.59012334148956|0.59012334148956|0.59012334148956|0.59012334148956|0.58848560568815|-0.65183784225346|-0.65183784225346||-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65183784225346||-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65183784225346|-0.65755960889535|-0.65755960889535|-0.65755960889535|-0.65755960889535|-0.66117734321705|-0.662974827916|-0.66396579890374|-0.66396579890374|-0.66396579890374|-0.66396579890374|-0.66396579890374|-0.66396579890374||-0.66396579890374|-0.66396579890374|||-0.66396579890374|-0.66396579890374|-0.66829533211527|-0.68088369493283|-0.68875965944702|0.63033285002322|0.63033285002322|0.63033285002322|0.63033285002322|0.63033285002322|0.63033285002322|0.63033285002322|0.63033285002322|0.63033285002322|0.63033285002322|0.63033285002322|0.63033285002322|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|||-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.67775547371131|-0.68250608296109|-0.68657900547557|-0.68657900547557|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667||0.62767991480667|0.62767991480667|0.62767991480667|||0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667
10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP||27.214370652861|27.214370652861|26.889301005146|26.004779276076|25.976420014902|25.030466920583|24.587923732591|24.587923732591|24.587923732591|24.587923732591|24.587923732591|24.268804672903|23.636449738285|23.38938831835|22.970431693715|-25.741190869395|-25.741190869395|-25.741190869395|-25.741190869395|-26.441323022913|-27.085913795974|-27.379904900155|-27.533227454912||-27.590252146998|-27.601457904939|-27.601457904939|-27.601457904939|-27.853841701221|-28.032046652581|-28.956927273719|-28.956927273719|-28.956927273719|-28.956927273719|-28.956927273719|-29.373252522116|-29.800280715762|-29.903645570343|-30.486001104409|-30.486001104409|-30.486001104409|-30.620001468719|-31.857778930731|-32.062659768518|-32.062659768518|-32.062659768518|-32.062659768518|-32.062659768518|-32.062659768518|-32.062659768518|-32.062659768518|-32.062659768518|-32.062659768518|-32.062659768518|-32.40517788933|-32.832420042337|29.161150663154|29.161150663154|29.161150663154|29.161150663154|29.161150663154|29.161150663154|29.161150663154|29.161150663154|28.497946863988||27.645489658371|27.645489658371|27.322347416004|27.322347416004|27.322347416004|27.322347416004|-30.926822475403|-30.926822475403|-30.926822475403|-30.926822475403|-30.926822475403|-30.926822475403|-30.926822475403|-30.926822475403|-31.747581380175|-32.248423145398|-32.748873866771|-32.748873866771|-32.748873866771|-32.748873866771|-32.748873866771|-32.748873866771|-32.93208330337|-33.115751687607|-33.115751687607|-33.115751687607|-33.777502209964|-34.490557307472|-34.788291046493|-34.788291046493|-34.788291046493|-34.788291046493|-34.788291046493||-34.788291046493|-34.788291046493|-34.788291046493|-35.514543080517|-35.514543080517|-35.514543080517|-35.514543080517|-35.514543080517|-35.514543080517|-35.514543080517|-35.514543080517|-35.514543080517|-35.514543080517|-35.514543080517|-35.514543080517|-35.514543080517|-35.514543080517||||-35.514543080517|-35.514543080517|-35.514543080517|-35.514543080517|-35.514543080517|-36.005047930819|-36.269933122595|-36.269933122595|-36.90103763364|-36.961152646522|-38.357948724407|33.770150734125|33.770150734125|33.770150734125|33.770150734125|33.770150734125|33.770150734125|33.770150734125|32.199055116638|30.990061037258|29.997846648115|29.155386444615|28.683794003095|28.683794003095|28.683794003095|28.683794003095|28.683794003095|28.448142823065|28.448142823065|28.448142823065|28.448142823065|28.448142823065||28.448142823065|28.100243961656|28.100243961656|28.100243961656|28.100243961656||28.100243961656|28.100243961656|28.100243961656|28.100243961656|28.100243961656|28.100243961656||||27.534715347648|26.590795178281|26.16310495256|24.51789372628|24.342921282836|24.342921282836|23.424990788641|22.866158423096|22.764742581414|22.764742581414|22.764742581414|22.764742581414|22.143198985046|21.432361410929|20.293264387794|20.262419584641|-22.41717007015|-22.41717007015|-22.41717007015|-22.41717007015|-22.41717007015|-22.41717007015|-22.41717007015|-22.41717007015|-22.41717007015|-22.894292220516|-23.261500527509|21.489492708283|21.489492708283|21.489492708283|21.489492708283|21.489492708283|21.489492708283|21.489492708283|21.489492708283|21.287154899504|-23.030302279253|-23.030302279253|-23.030302279253|-23.030302279253|-23.030302279253|-23.030302279253|-23.030302279253|-23.030302279253|-23.030302279253|-23.030302279253|-23.030302279253|-23.030302279253|-23.030302279253|-23.030302279253|-23.050565976853|-23.08692430893|-23.265850402247|-23.265850402247|-23.265850402247|-23.42196893839|20.019616571526|20.019616571526|20.019616571526|20.019616571526|20.019616571526|20.019616571526|20.019616571526|20.019616571526|19.477478097391|19.111502831194|18.089367858804|-20.739822812555|-20.739822812555|-20.739822812555|-20.739822812555||-20.739822812555|-20.739822812555|-21.048673466045|18.753328859343|18.753328859343|18.753328859343|18.753328859343|18.753328859343|18.753328859343|18.753328859343|18.753328859343
10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP||-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444|-722.39863668444||-722.39863668444|-722.39863668444||-722.39863668444|-740.28181718193|-767.37977720193|-777.2941975692|-781.1552050401|-781.1552050401|-781.1552050401|-781.1552050401|-781.1552050401|-781.1552050401|-781.1552050401|-781.1552050401|-781.1552050401|-785.98078948141|-793.98976337778|-804.19420594493|-806.54961293174|-806.54961293174|-819.69227662154|-819.69227662154|-819.69227662154|-819.69227662154|-819.69227662154|-819.69227662154|-819.69227662154|-834.5705529358|-834.5705529358|-834.5705529358|-834.5705529358|-834.5705529358|-848.43673294407||756.68886388974|756.68886388974|756.68886388974|756.68886388974|756.68886388974|756.68886388974|756.68886388974|751.09316989268|747.59807336287|747.59807336287|741.26615475989|741.26615475989|741.26615475989|741.26615475989|741.26615475989|741.26615475989|741.26615475989|741.26615475989|741.26615475989|734.27626068698|713.35794750776|713.35794750776|713.35794750776|713.35794750776|713.35794750776|704.13936102751|681.26874736021|655.66805736963|652.79507459473|650.76812995085|650.76812995085|650.76812995085|650.76812995085||650.76812995085|650.76812995085|650.76812995085|650.76812995085|650.76812995085|650.76812995085|650.76812995085|650.76812995085|650.76812995085|650.76812995085|650.76812995085|650.76812995085|640.21182868888|627.07980015996|623.53866548806|601.55685732397|585.7967416227|585.7967416227|585.7967416227|585.7967416227||585.7967416227|585.7967416227|585.7967416227|585.7967416227|585.7967416227|585.7967416227|585.7967416227|585.7967416227|585.7967416227|581.10472715565|577.17192245267|564.393793909|561.92251771646|561.92251771646|561.92251771646|561.92251771646|561.92251771646|561.92251771646|561.92251771646|561.92251771646|561.92251771646||554.33982342503|554.33982342503|-611.54265675789|-611.54265675789|-611.54265675789|-611.54265675789|-611.54265675789|-611.54265675789|-620.51409493824|-634.59700456544|-634.59700456544|-647.33279234485|583.10052813257|583.10052813257|583.10052813257|583.10052813257|583.10052813257|583.10052813257|583.10052813257||583.10052813257|583.10052813257|583.10052813257|583.10052813257|583.10052813257|579.9086259692|579.9086259692|579.9086259692|578.27625378957|577.65922351502|577.65922351502|577.65922351502||577.65922351502|577.65922351502|572.1102510627|567.59075425975|567.59075425975|563.69527301647|563.53085348184|557.2703927576|544.48933342425||542.16897970844|542.16897970844|542.16897970844||523.06110550943|523.06110550943|523.06110550943|523.06110550943|523.06110550943|501.97901086877|483.07669162828|-538.11378562866||-538.11378562866|-538.11378562866|-538.11378562866||-538.11378562866|-538.11378562866|-538.11378562866|-538.11378562866|-538.11378562866|-538.11378562866|-538.11378562866|-538.11378562866|-539.31809073486|-548.75622040473||495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|495.05065021669|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901||-523.50880126901|-523.50880126901|475.33423326328||475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328||475.33423326328|475.33423326328|475.33423326328|475.33423326328|460.2130349247|456.16428691125
10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP||77.723835987721|77.723835987721|77.723835987721|77.723835987721|76.020928960016|75.632629494818|75.632629494818|69.480699438686|68.084195566319|68.084195566319|67.949107541135|67.010122287595|65.772354960799|-72.550852950206|-72.550852950206|-72.550852950206|-72.550852950206|-72.550852950206|-72.550852950206|-72.550852950206|-72.550852950206||-72.550852950206|-72.550852950206|-72.550852950206|-72.550852950206|-72.550852950206|-73.907229132847|-73.907229132847|-74.114316544657|-74.114316544657|-74.114316544657|-74.114316544657|-74.454793278514|-74.488659876517|-75.151185336701||-75.151185336701|-75.151185336701|-75.151185336701|-75.151185336701|||-75.151185336701|-75.151185336701|-75.151185336701|-75.151185336701|-75.151185336701|-75.151185336701|-75.151185336701|-75.151185336701|-75.151185336701|-75.151185336701||-75.151185336701|-75.151185336701|-75.151185336701|-75.151185336701|-77.190205590584|-77.42244785876|-78.18049567111|-79.30308206444|-79.30308206444|-83.647870147283|-85.480966660773|-86.223296374519|-86.936995632603|-88.357774450993|-89.07530350444|-89.186176921082|-89.186176921082|-90.345752558391|-91.261950847485|-92.052166167208|-93.196852144609|-94.952057768912|-95.991175892189|-96.313978523124|-96.313978523124|-96.313978523124|-96.313978523124|-96.313978523124|-96.313978523124|-96.313978523124|-100.4099773236|-105.39442018092|-109.62713361913|-116.89126042452|-119.55695670542|-121.05797124126|-121.05797124126|||-124.48107915695|-128.34008795217|-130.98898661352|-132.48776290391|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-133.48648834138|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592||-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-135.40264784592|-140.22516427325|-144.36129363694|-149.62008729347|-149.62008729347|-149.62008729347|-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607||-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607|-151.09676236607|133.93695722287|133.93695722287|133.93695722287|133.93695722287|131.45773024764|128.45303360849|125.67003734276|123.26239178119|123.26239178119|||120.6665330632|120.6665330632|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|118.09024288137|115.66391341752|115.66391341752|115.66391341752|113.95990379724|112.81655977471||112.72311351122|112.72311351122|112.72311351122|112.72311351122|111.97012612358|111.5279334859|111.5279334859|110.08659276211|107.17954751346||||||||106.1507350056|106.1507350056|106.1507350056|106.1507350056|106.1507350056|105.02859445067|103.78177161186|103.34085734651|100.57317482945|-112.10791063946|-112.10791063946|-112.10791063946|-112.10791063946|-114.06434515495|-114.7103835055|-116.28931500611|-116.42875858177|-116.42875858177|-116.42875858177|-118.47639842419|-120.23938077061|-120.23938077061|-120.87708974512|-122.39121082791|110.17110594734||110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734
10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP||148.33486546864|146.5631856851|143.41576024473|140.34640440875|139.53599564162|136.59166480796|132.72629284082||-151.18635149636|-151.18635149636||-151.18635149636|-151.80705823543|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-154.6581743307|-155.15575515639|-157.13420199038|-157.13420199038|-159.60022840104|-162.1730307429|-165.00614662623|-166.50229882141|-166.50229882141|-166.50229882141|-166.50229882141|-166.50229882141|-170.93365403171|-174.06406318872|-175.14118271104||-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-175.23854117431|-176.01114967176|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|157.9923846715|153.89821237914|-172.1113401085|-172.1113401085|-172.1113401085||-173.10703846148|-175.32560970376|-175.32560970376|-176.68422860239|-176.68422860239|-176.68422860239|-177.0463656224|-177.95540309363|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879||159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|159.86489671879|158.46210431184|156.68408011317|156.68408011317||154.18824361725|154.18824361725|148.54971455383|-167.51700128078|-167.51700128078|-167.51700128078|-167.51700128078|-167.51700128078|-167.51700128078|-170.49901135835|-170.49901135835|-170.49901135835|-170.49901135835|-170.49901135835|-170.49901135835|-170.49901135835|-170.49901135835|-170.49901135835|-170.49901135835||-170.49901135835|-170.49901135835|-170.49901135835|-170.49901135835|-170.49901135835|-171.10167453988|-174.18798307029|-178.24497406845|-178.6388655014|-182.08206667582|-183.43374278647|-183.43374278647||-183.43374278647|-183.43374278647|-183.43374278647|-183.43374278647|-183.43374278647|-183.43374278647|-183.43374278647|-183.43374278647|-187.33481845748||-187.33481845748|-187.33481845748|-187.33481845748||-187.33481845748|-187.33481845748|-187.33481845748|-187.33481845748|-187.33481845748|-187.33481845748|-187.33481845748|-187.33481845748||-187.33481845748|-187.33481845748|-188.55813026308||-191.71458816395|-192.35010660266|-192.35010660266|-194.54178087552|-196.23914634292|-196.23914634292|-196.23914634292|-197.41293495567|173.9179564028|173.9179564028||173.9179564028|173.9179564028|173.9179564028|173.9179564028|173.9179564028|173.9179564028|173.9179564028|173.9179564028|173.9179564028|167.36995257592|167.14551454806|167.14551454806|167.14551454806|167.14551454806|167.14551454806|167.14551454806|167.14551454806|167.14551454806|167.14551454806|167.14551454806|167.14551454806|167.14551454806|167.14551454806|167.14551454806|167.14551454806|167.14551454806|166.89144713375|-195.22716782327|-195.22716782327||-195.22716782327|-195.22716782327|-201.4411421113||-207.15803018087|-207.15803018087|-211.84275251488|-212.64961548151|-212.64961548151|-212.64961548151|-212.64961548151|-212.64961548151|-212.64961548151|-212.64961548151|-212.64961548151|-212.64961548151|-212.64961548151|-212.64961548151|-212.64961548151|-212.64961548151|-212.64961548151|-212.64961548151|-212.64961548151||-212.64961548151|-212.64961548151|-218.02374267911|181.79857380815|180.47887646299|173.48098836057
10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP||-2.8891115411728|-2.8891115411728|-2.8958166024088|-2.8958166024088|-2.9273043101951|-2.9273043101951|-2.9436713927239|-2.9585238290329|-2.9705819236459|-3.0246559895652|-3.0246559895652|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861|2.7665647931861||2.7665647931861|2.7665647931861|2.7478528749859|2.7478528749859|2.7478528749859|2.6976143267327||2.6595713591767|2.6317460378224|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5564602811076|2.5514269335904|2.5514269335904|2.5514269335904|2.523736937036|2.523736937036|2.4934425443955|2.4934425443955|2.4934425443955|2.4934425443955|2.4934425443955|2.4916028016748|2.4395585715706|2.3952383161822|2.3952383161822|2.3952383161822|2.3952383161822|2.3952383161822|2.3952383161822|2.3952383161822|2.3952383161822|2.3335981237931|-2.5533803926756|-2.5533803926756|-2.5533803926756|-2.5533803926756|-2.5533803926756|-2.5533803926756|-2.5533803926756||-2.5533803926756|-2.5533803926756|-2.5533803926756|-2.5533803926756|-2.5826450041985|-2.6334499834299|-2.6334499834299|-2.6334499834299|-2.6538333096239||-2.6559160375075|-2.6559160375075|-2.6559160375075|-2.6559160375075||-2.6559160375075|-2.6559160375075|-2.6559160375075|-2.6559160375075|-2.6559160375075|-2.6559800752042|-2.6559800752042|-2.6559800752042|-2.6559800752042|-2.6559800752042|-2.6559800752042|-2.7118272349714|-2.7118272349714|-2.7575857954422|-2.7871429867704|-2.7871429867704|-2.824050754344|-2.824050754344|-2.824050754344|-2.8745008508757|-2.9172231400891|-2.9302479387305|-2.9569421477872|2.8004122443749|2.8004122443749|2.8004122443749|2.8004122443749|2.8004122443749|2.8004122443749|2.8004122443749|2.8004122443749|2.8004122443749|2.8004122443749|2.8004122443749||2.8004122443749|2.8004122443749|2.8004122443749|2.8004122443749|2.8004122443749|2.8004122443749|2.8004122443749||2.8004122443749|2.8004122443749|2.7960135879068|2.7633484405443|2.7526093635476|-2.931671764751|-2.931671764751|-2.931671764751|-2.931671764751|-2.931671764751|-2.931671764751||-2.931671764751|-2.931671764751||-2.931671764751|-2.931671764751|-2.931671764751|-2.931671764751|-2.931671764751|-2.931671764751|-2.931671764751|-2.931671764751|-2.9951909276068|-3.0157676109803||||-3.0319639321977|-3.0376649699702|-3.0376649699702||-3.0376649699702|-3.0376649699702|-3.0514795795024|-3.0514795795024|-3.0514795795024|-3.0514795795024|-3.0514795795024|-3.074977293604|-3.0835965351349|-3.0835965351349|-3.0835965351349|-3.0835965351349|-3.0835965351349|-3.0884405988329|-3.0971887731249|-3.0971887731249|-3.0971887731249|-3.0983642802382|-3.0983642802382|-3.0983642802382|-3.0983642802382|-3.1267460199227|-3.1267460199227|-3.1486066813855|-3.1529310243976|-3.1529310243976|-3.1529310243976|-3.1547296922457|-3.1547296922457||-3.1567994159684|-3.1567994159684|-3.1567994159684|-3.1567994159684|-3.1567994159684|-3.1675549129894|-3.1895054556982|-3.2261171581631|-3.2490335573244|-3.2490335573244|-3.2655928520679|-3.2722004234861|-3.2722004234861|-3.2722004234861|-3.2722004234861|-3.2722004234861|-3.2722004234861|-3.3291116754292|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|2.9925874114468|2.9617777940471|2.9617777940471|2.9617777940471|2.9617777940471|2.9564197457321|2.9204662681164|||2.8905181620454|2.8439091680155|2.8398990098753|-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1177644249636
10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP||-7.0407269844167|-7.0407269844167|-7.0407269844167|-7.0407269844167|-7.159696646173|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2107877965757|-7.2336531210816|-7.2818368594819|-7.3292628307004|-7.4430699634176|-7.4656333975904|-7.5468146064671|-7.5831274433039|-7.6359619473025|-7.6359619473025|-7.6359619473025|-7.6359619473025|-7.6359619473025|6.7222237980145|6.7222237980145|6.7222237980145||6.7222237980145|6.7222237980145|6.7222237980145|6.7222237980145|6.3304096602306|6.3304096602306|6.3304096602306||6.323788658657|6.0030982669618|5.6495537157882|-6.2013972356938|-6.2013972356938|-6.2013972356938|-6.2013972356938|-6.2013972356938||-6.2013972356938|-6.258219144413|-6.2680213160748|-6.2722459576124|-6.3641622620153|-6.434069165182|-6.4634102545313||-6.6026780563518|-6.6668643640064|-6.7798494416898|-6.86316602301|-6.9527242559709|-6.9527242559709|-6.9527242559709|-6.9665625490167|-6.9665625490167|-6.9665625490167|-7.1553857372399|-7.1553857372399|-7.3360745225725|-7.3360745225725|-7.3360745225725|-7.3360745225725|-7.3360745225725|-7.3360745225725|-7.3360745225725|-7.3360745225725|-7.3360745225725|-7.4042896589597|-7.4042896589597|-7.5459999939402|-7.5459999939402|-7.5459999939402|-7.5459999939402|-7.5459999939402|-7.5459999939402|-7.5459999939402|-7.5459999939402|-7.5459999939402|-7.5459999939402|-7.5459999939402|-7.6177775485207|-7.7736417566062|-7.8260651638728|-7.8260651638728|-7.8260651638728|-7.8260651638728|-7.8260651638728|-7.8260651638728|-7.8260651638728|-7.8906281050291|-8.0806978340775|-8.1740714792153|-8.1740714792153|-8.3004650852213||-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.3004650852213|-8.4366279996247||7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.5288760475319|7.3137516767891|7.2900908437983|7.2900908437983|7.2900908437983||7.2678786877809|7.1904209326835|7.1306065965036|7.1306065965036|7.1306065965036|7.1306065965036|7.1306065965036|7.1306065965036|7.1306065965036||7.1306065965036|7.1306065965036|7.1306065965036|7.1306065965036|7.1306065965036|7.1306065965036|7.1306065965036|7.0565883335587|7.0565883335587|7.0565883335587|7.0565883335587|7.0565883335587|7.0565883335587|7.0565883335587|7.0565883335587|7.0565883335587|7.0565883335587|7.0565883335587||7.0565883335587|7.0565883335587|||6.6850986146394|6.4908275191435|6.4908275191435|6.4908275191435|6.3664752713452|6.3260837386725|6.2384262427884|6.1204737408511|5.9583041384874|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8059098546809|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|||-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.9357313555082|-7.0852238388219|-7.0852238388219|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617||-7.1744970389617|-7.1744970389617|-7.1744970389617|||-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617
10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP||1465.0268031563|1465.0268031563|1465.0268031563|1465.0268031563|1465.0268031563|1465.0268031563|1465.0268031563||1465.0268031563|1465.0268031563||1465.0268031563|1465.0268031563|1465.0268031563|1465.0268031563|1465.0268031563|1465.0268031563|1426.8408978212|-1622.2023764231|-1622.2023764231|-1622.2023764231|-1622.2023764231|-1622.2023764231|-1622.2023764231|-1622.2023764231|-1642.9387705699|-1648.7421764498|-1648.7421764498|-1648.7421764498|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075||1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1493.4905323075|1492.4505670387|1468.7689744257|1468.7689744257|1452.7210270854|1407.9178539881|1394.7281846612|1392.1219764192||1392.1219764192|1392.1219764192|1392.1219764192|1368.4576729093|1349.7528123718|1349.7528123718|1349.7528123718|1349.7528123718|1349.7528123718|1349.7528123718|1349.7528123718|1340.1947481215|1332.0997079279|1292.9025075067|1268.9643521272|1268.9643521272|1268.9643521272|1268.9643521272|1268.9643521272|1268.9643521272||1268.9643521272|1268.9643521272|1268.9643521272|1262.6697461584|1262.6697461584|1262.6697461584|1227.4913954711|1218.449253668|1218.449253668|1209.6093107914|1209.6093107914|1209.6093107914|1189.5846269777|1189.5846269777|1171.0856410321|1159.8423558668|1141.9964086102|1141.9964086102|1125.6090131272|1125.6090131272|1125.6090131272||1125.6090131272|1125.6090131272|1123.3073032685|1095.3497759841|-1240.5117802761|-1240.5117802761|-1240.5117802761|-1240.5117802761|-1248.8798019778|-1276.744213569|-1279.5491261878|1149.3953322272|1149.3953322272|1149.3953322272|1149.3953322272|1113.490385108|1113.490385108|1113.490385108|1113.490385108||1037.8121286074|1037.8121286074|1037.8121286074|1037.8121286074|1037.8121286074|1037.8121286074|1037.8121286074|1037.8121286074|1037.8121286074|1037.8121286074|1037.8121286074|1037.8121286074||1017.2107215104|-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485||-1117.8078779485|-1117.8078779485|-1117.8078779485||-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485|-1117.8078779485||-1117.8078779485|-1117.8078779485|-1117.8078779485||-1117.8078779485|-1117.8078779485|-1117.8078779485|-1125.2865378356|-1139.8933909708|-1141.164078148|-1141.164078148|-1151.4600868311|-1167.2195409235|-1179.3599670569||-1179.3599670569|-1179.3599670569|-1211.0749986613|-1223.6446521538|-1223.6446521538|-1223.6446521538|-1234.6496297803|-1238.5801075792|-1249.0807483302|-1251.436670237|-1251.436670237|-1251.436670237|-1251.436670237|-1251.436670237|-1251.436670237|-1251.436670237|-1251.436670237|-1251.436670237|-1259.8296241023|-1273.8968072707|-1305.399162484|-1321.429692799|-1327.703941954|-1327.703941954|-1327.703941954|-1327.703941954|-1327.703941954|-1327.703941954|-1327.703941954||-1327.703941954|-1327.703941954|-1327.703941954||1198.6540738787|1198.6540738787|1198.6540738787|1198.6540738787|1198.6540738787|1189.0984920855|1189.0984920855|1189.0984920855|1189.0984920855|1189.0984920855|1189.0984920855|1189.0984920855|1181.7148304653|1181.7148304653|1181.7148304653|1140.5947581891|1140.5947581891|1140.5947581891|1140.5947581891||1140.5947581891|1140.5947581891|1140.5947581891|1140.5947581891|1135.9664522414|1120.296058046
10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP||48.583276475976|48.583276475976|48.583276475976|46.759196508274|45.297997832679|-51.388512761234|-51.388512761234|-51.388512761234|-51.388512761234|-51.388512761234|-51.388512761234|-51.388512761234|-51.388512761234|-51.388512761234|-51.388512761234|-51.388512761234|-51.621679260597|-51.710754767905|-52.035285940711|-53.453358837495|-53.453358837495|-53.453358837495|-53.453358837495||-53.453358837495|-53.453358837495|-53.453358837495|-53.453358837495|-53.453358837495|-53.453358837495|-53.453358837495|-53.453358837495|-53.453358837495|-54.162619692893|-55.895134297578|-58.332371755406|-59.182557783947|-59.182557783947|-59.824426434965|-59.824426434965|-59.824426434965|-60.013253501755|-61.803614196625|-63.984571838209|-64.118070617882|-64.118070617882|-64.118070617882|-64.981188049546|59.338432670574|59.338432670574|59.338432670574|59.338432670574|59.338432670574|59.338432670574|59.338432670574|59.338432670574|59.338432670574|59.338432670574|59.338432670574|59.338432670574|-65.895570486255|-65.895570486255|-65.895570486255|-65.895570486255|-65.895570486255||-65.895570486255|-65.895570486255|-65.895570486255|-68.003411524238|-68.342680234315|-69.608535204333|-70.581704044786|-72.418561618026|-75.095625630679|-75.481635978269|-75.481635978269|-77.458396509205|-77.458396509205|-77.458396509205|-77.458396509205|-78.35024640617|-79.813413382208|-82.376288697351|-82.376288697351|73.606110322462|73.606110322462|73.606110322462|73.606110322462|73.606110322462|73.606110322462|73.245190019289|73.245190019289|73.245190019289|73.111506529782|73.111506529782|73.111506529782|73.111506529782|71.573404811195||71.028245669564|71.028245669564|71.028245669564|71.028245669564|71.028245669564|71.028245669564|68.047977938356|68.047977938356|68.047977938356|67.180180296121|67.180180296121|66.971303787953|66.971303787953|66.971303787953|66.971303787953|66.971303787953|66.971303787953||||66.971303787953|66.623565174512|66.623565174512|66.623565174512|66.623565174512|66.623565174512|65.834277128038|65.729196211508|65.729196211508|64.785396728544|64.785396728544|64.785396728544|64.785396728544|64.785396728544|64.785396728544|64.237262895404|63.612685330486|63.612685330486|63.485470594936|62.827327698314|62.827327698314|61.80796995337|61.80796995337|61.80796995337|61.80796995337|61.502732914633|60.161038789425|59.655029936599|59.655029936599|59.655029936599|59.655029936599|59.655029936599||59.50809210756|58.544798310361|57.436968944428|56.066670776856|56.066670776856||56.066670776856|56.066670776856|56.066670776856|56.066670776856|56.066670776856|56.066670776856||||56.066670776856|54.0084652122|51.344056678716|-55.541458267486|-55.541458267486|-55.541458267486|-55.541458267486|-55.541458267486|-55.541458267486|-56.08590422062|-56.08590422062|-56.08590422062|-56.08590422062|-56.08590422062|-56.08590422062|-56.08590422062|-56.08590422062|-56.76744662819|-58.162241740334|53.086871702595|53.086871702595|53.086871702595|53.086871702595|53.086871702595|53.086871702595|53.086871702595|53.086871702595|53.086871702595|53.086871702595|53.086871702595|53.086871702595|53.086871702595|51.965130045595|51.801293905777|51.686756090105|51.604491079053|51.018070896688|50.930339799769|50.930339799769|49.838935670597|49.838935670597|49.23384858209|48.659029654199|47.28228608889|47.28228608889|47.28228608889|44.822963445645|44.822963445645|44.822963445645|44.822963445645|44.822963445645|44.822963445645|44.822963445645|44.822963445645|44.822963445645|44.180567336592|43.754303376446|43.348178881815|42.716923416115|41.290498826743|41.195641303329|40.778654555139|40.778654555139|40.778654555139|40.778654555139|40.778654555139|40.778654555139|40.778654555139|40.778654555139|40.778654555139|40.778654555139||40.074403846327|38.841672674003|38.841672674003|38.841672674003|38.841672674003|38.841672674003|38.841672674003|38.841672674003|37.341141672271|37.341141672271|36.82871963728
10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP||2558.9578809238|2520.1523867151|2520.1523867151|2520.1523867151|2520.1523867151|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2396.5454755861|-2446.2727506512|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2482.909140017|-2502.6212666856|-2524.0791852062|-2554.3102057847|-2601.233561983|-2605.5372910922|-2630.8747678802|-2700.8608532002|-2708.289764772|-2708.289764772|-2708.289764772|-2708.289764772||-2708.289764772|-2722.3724689514|-2722.3724689514|-2722.3724689514|-2722.3724689514|-2722.3724689514|-2722.3724689514|-2805.6360766127|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-2868.8739691652|-3071.3599657391||2854.4218779901|2854.4218779901|2854.4218779901|2854.4218779901|2854.4218779901|2854.4218779901|2841.5243088779|2799.4158987532|2784.6122206829|2784.6122206829|2776.8449746688|2776.8449746688|2776.8449746688|2776.8449746688|2776.8449746688|2776.8449746688|2763.7721940764|2763.4110525309|2763.4110525309|2763.4110525309|2763.4110525309|2763.4110525309|2763.4110525309|2763.4110525309|2763.4110525309|2763.4110525309|2763.4110525309|2763.4110525309|2763.4110525309|2763.4110525309|2763.4110525309|2763.4110525309|2763.4110525309|2763.4110525309|2763.4110525309|2763.4110525309|2763.4110525309|2678.7345028121||2632.9716824037|2632.9716824037|2632.9716824037|2632.9716824037|2632.9716824037|2632.9716824037|2632.9716824037|2632.9716824037|2632.9716824037|2632.9716824037|2632.9716824037|2632.9716824037||2632.9716824037|2632.9716824037|2632.9716824037|2632.9716824037|2632.9716824037|2632.9716824037|2618.1461533698|2618.1461533698|2618.1461533698|2618.1461533698|2618.1461533698|2618.1461533698|2618.1461533698|2594.9957259665|2565.2174732961|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669||-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|-2808.038189669|||-2832.339151203|-2832.339151203|-2832.339151203|-2832.339151203|-2832.339151203||-2832.339151203|-2832.339151203|-2879.1546124478|-2912.9068757857|-2912.9068757857|-2912.9068757857|-2940.6767843425|-2940.6767843425|-2940.6767843425|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2942.9350170144|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331||-3013.9431483331|-3013.9431483331|-3013.9431483331|||-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|
10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP||-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032||-2953.8505215032|-2953.8505215032||-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2953.8505215032|-2988.8978640617|-3016.0084848064|-3016.0084848064|-3016.0084848064|-3016.0084848064|-3053.1427554707|-3070.9670617426|-3128.0021660421|-3175.891431236|-3207.9959723152|-3240.6694027305|-3240.6694027305|-3253.2688766737|-3253.2688766737|-3253.2688766737|-3253.2688766737|-3253.2688766737|-3253.2688766737|-3253.2688766737|-3253.2688766737|-3289.9430254057|-3296.1700933327|-3309.5425580889||-3309.5425580889|-3309.5425580889|-3309.5425580889|-3309.5425580889|-3347.1305929721|-3391.3423011105|-3396.4628108569|-3396.4628108569|-3411.3564433291|-3411.3564433291|-3411.3564433291|-3411.3564433291|-3434.2790441287|-3434.2790441287|-3434.2790441287|-3434.2790441287|-3434.2790441287|-3462.7031689557|-3462.7031689557|-3462.7031689557|-3475.7435980695|-3475.7435980695|-3475.7435980695|-3475.7435980695|-3475.7435980695|-3475.7435980695|-3475.7435980695|-3475.7435980695|-3475.7435980695|-3475.7435980695|-3475.7435980695|-3483.0122959236|-3501.8000876879||-3501.8000876879|-3501.8000876879|-3501.8000876879|-3501.8000876879|-3501.8000876879|-3501.8000876879|-3501.8000876879|-3542.7139374918|3079.1103239447|3079.1103239447|3079.1103239447|3031.5919832024|2973.4021710062|2902.288450098|2870.1874251306|2870.1874251306|2747.9645405041|-3097.2448602209|-3097.2448602209|-3097.2448602209||-3097.2448602209|-3097.2448602209|-3097.2448602209|-3097.2448602209|-3097.2448602209|-3097.2448602209|-3097.2448602209|-3097.2448602209|-3097.2448602209|-3097.2448602209|-3097.2448602209|-3097.2448602209|-3097.2448602209|-3097.2448602209|-3097.2448602209|-3097.2448602209|-3097.2448602209|-3097.2448602209|-3097.2448602209|-3158.53035413|-3182.155919194||-3212.0188129|-3212.0188129|-3212.0188129|-3231.9457093309|-3231.9457093309|-3231.9457093309|-3231.9457093309|-3231.9457093309|-3231.9457093309|-3304.5507881454|-3328.5842090505|-3378.4574300865|-3382.9471391152|-3415.3719568727|-3471.6631497805|-3594.2591177031|3108.9081515504|3108.9081515504|3059.3229271784||3058.8032252937|3026.6702503264|2966.1172914036|2966.1172914036|2966.1172914036|2966.1172914036|2966.1172914036|2966.1172914036|2966.1172914036|2966.1172914036|2966.1172914036|2966.1172914036||2966.1172914036|2926.5301946487|2926.5301946487|2926.5301946487|2926.5301946487|2926.5301946487|2926.5301946487|2926.5301946487|2926.5301946487||2926.5301946487|2926.5301946487|2926.5301946487||2889.4390807511|2748.6572739683|-3072.3225109071|-3072.3225109071|-3072.3225109071|-3072.3225109071|-3072.3225109071|-3072.3225109071||-3072.3225109071|-3072.3225109071|-3072.3225109071||-3072.3225109071|-3072.3225109071|-3072.3225109071|-3124.3314208006|-3124.3314208006|-3168.67919911|-3190.507473295|-3204.416522159|-3204.416522159|-3204.416522159||-3204.416522159|-3204.416522159|-3204.416522159|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3290.5323170336|2865.2836913271||2865.2836913271|2865.2836913271|2865.2836913271||2865.2836913271|2865.2836913271|2865.2836913271|2865.2836913271|2865.2836913271|2865.2836913271|2865.2836913271|2865.2836913271|2865.2836913271|2849.6042645266|2849.6042645266|2810.6297164615|2810.6297164615|2810.6297164615|2810.6297164615|2777.3636660771|2740.4262088356|2656.248589787|2512.0122541687||2503.3870570197|2503.3870570197|2503.3870570197|2503.3870570197|2503.3870570197|2407.3157140314
10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP||-17.908102836731|-17.908102836731|-17.908102836731|-17.908102836731|-17.908102836731|-17.908102836731|-17.962415867912||-17.962415867912|-17.962415867912||-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-17.962415867912|-18.169349968287|-18.212274419646|-18.212274419646|-18.212274419646|-18.212274419646|-18.212274419646|-18.283428382901|-18.283428382901|-18.283428382901|-18.283428382901|-18.283428382901|-18.306588278907|-18.570097299303|17.507606292862|17.507606292862|17.507606292862|17.507606292862|17.507606292862|17.507606292862|17.294247323945|17.294247323945|17.294247323945|-17.750746445069|-17.750746445069|-17.750746445069|-17.750746445069|-17.788051397943|-17.968117212336|-17.968117212336|-17.968117212336|-17.968117212336|-17.968117212336|-17.968117212336|-18.005700775479|-18.005700775479|-18.169667663944|-18.314630445255|-18.407950811771|-18.407950811771|-18.407950811771|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.495654213203|-18.76072651785|-18.894695779145|-18.939662108223|-19.124068826879|-19.349035585913|-19.349035585913|-19.505039467848|18.304252446832|18.304252446832|18.304252446832|18.304252446832|18.233027168191|18.233027168191|18.005422568344|18.005422568344|18.005422568344|18.005422568344|17.824358277876|17.777620851285|17.760900634735|17.760900634735|17.760900634735|17.760900634735|17.699889441562|16.971544658953|-18.41094692827|-18.41094692827|-18.41094692827|-18.41094692827|-18.479323678183|-18.479323678183|-18.479323678183|-18.479323678183|-18.479323678183|-18.479323678183|-18.479323678183|-18.479323678183|-18.479323678183|-18.479323678183|-18.479323678183|-18.510358815908|-18.634904204227|-18.634904204227|-18.634904204227|-18.634904204227|17.478546031147||17.478546031147|17.478546031147|17.478546031147|17.478546031147|17.478546031147|17.478546031147|17.478546031147|17.478546031147|17.44876113089|17.44876113089|17.44876113089|17.44876113089|17.44876113089|17.44876113089|17.44876113089|17.44876113089|17.381956367052|-18.636694213576|-18.636694213576|-18.636694213576||-18.636694213576|-18.636694213576|-18.636694213576|-18.636694213576|-18.636694213576|-18.636694213576|-18.636694213576|-18.636694213576|-18.636694213576|-18.636694213576|-18.730620778078|-18.949236247798|-19.173012148297|17.840793519495|17.840793519495|17.840793519495|17.840793519495|17.840793519495|17.840793519495|17.840793519495|17.840793519495|17.840793519495||17.840793519495|17.840793519495|17.657189917268|17.657189917268|17.621028767362|17.501464370855|17.501464370855|17.501464370855|17.501464370855|17.501464370855|17.501464370855|17.501464370855|17.501464370855|17.501464370855|17.501464370855|17.501464370855|17.501464370855|17.501464370855|17.501464370855|17.501464370855|17.501464370855|17.501464370855|17.363277783196|17.363277783196|17.363277783196|17.363277783196|17.363277783196|17.363277783196|17.363277783196|17.363277783196|17.363277783196|17.363277783196|||17.363277783196|17.363277783196|17.363277783196|17.260646436123|17.260646436123|17.260646436123|17.260646436123|17.260646436123|17.260646436123|17.260646436123|17.260646436123|17.260646436123|16.791344500488|16.791344500488|16.791344500488|16.791344500488|16.597335445556|16.209063542853|-17.980156213716|-17.980156213716|-17.980156213716|-17.980156213716|-18.235483256397|-18.621740861532|-18.761107115912|-18.761107115912|-18.761107115912|-18.777728499825|-18.777728499825|||-18.777728499825|-18.777728499825|-18.777728499825||-18.777728499825|-18.777728499825|-18.777728499825|-18.777728499825|-18.777728499825|-18.777728499825
10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP||-2.7789783872065|-2.7789783872065|-2.7789783872065|-2.7789783872065|-2.786642674704|-2.8373807316573|-2.8787564840087|-2.9013960191683|-2.9354399386463|-2.9610444244872|-2.9811604748314|-3.0462893788622|-3.0797659759837|-3.0985232469056|-3.0985232469056|-3.0985232469056|-3.0985232469056|-3.0985232469056|-3.1300258367828|-3.1507109748938|-3.1507109748938|-3.2313456124309|-3.31316179106|-3.367401971523|-3.4137799630607|-3.4230888828133|-3.4467654476005|-3.4697394116541|-3.5124882441782|-3.5381011561462|-3.5381011561462|-3.5381011561462|3.0817089203678|3.0817089203678|3.0817089203678||3.0817089203678|3.0817089203678|3.0817089203678|3.0817089203678|3.0817089203678|3.0817089203678|3.0817089203678||3.0817089203678|3.0218987866334|2.8832208629109|2.8808010149507|2.8031122473112|2.7834580504487|2.7751373574172|2.7751373574172||2.7751373574172|2.7751373574172|2.7751373574172|2.7751373574172|2.7751373574172|2.7751373574172|2.7751373574172||2.7751373574172|2.7751373574172|2.7751373574172|2.7751373574172|2.736263743709|2.6886262801736|2.6666071264809|2.6666071264809|2.6666071264809|2.6666071264809|2.6666071264809|2.6666071264809|2.6666071264809|2.6666071264809|2.6666071264809|2.6666071264809|2.6666071264809|2.6666071264809|2.6666071264809|2.6640078854633|2.6414399638805|2.6414399638805|2.6414399638805|2.6414399638805|2.6414399638805|2.6414399638805|2.6414399638805|2.6414399638805|2.6414399638805|2.6414399638805|2.6414399638805|2.6414399638805|2.6414399638805|2.6414399638805|2.6414399638805|2.6414399638805|2.6414399638805|2.6414399638805|2.6414399638805|2.6414399638805|2.6311520077484|2.6311520077484|2.6311520077484|2.6311520077484|2.6311520077484|2.6299458838148|2.6299458838148|2.6299458838148||2.6299458838148|2.6299458838148|2.6299458838148|2.6299458838148|2.6299458838148|2.6299458838148|2.6299458838148|2.6299458838148|-2.9300791777416|-2.9300791777416|-2.9300791777416|-2.9300791777416|-2.9300791777416|-2.9300791777416||-2.9300791777416|-2.9300791777416|-2.9300791777416|-2.9300791777416|-2.9300791777416|-2.9300791777416|-2.9300791777416|-2.9673102340482|-2.9833458820711|-2.9833458820711|-2.9848288341508|-3.0348097929409|-3.0964552968796|-3.1838392913403|2.7602766763385|2.7602766763385|2.7602766763385||2.7602766763385|2.7602766763385|2.7602766763385|2.7169741007151|2.7038600944217|2.6648445551854|2.6590055542794|2.6590055542794|2.533339469257||-2.8960250884856|-2.8960250884856|-2.8960250884856|-2.8960250884856|-2.8960250884856|-2.8960250884856|-2.8960250884856|-2.8960250884856|-2.9283611278363|-2.933178979007|-2.9635321231325|-3.0078135035259|-3.0975705011931|-3.1096516073559|-3.1096516073559|-3.1096516073559|-3.1096516073559|-3.1096516073559||-3.1096516073559|-3.1096516073559|||-3.1096516073559|2.7489053069863|2.7489053069863|2.7489053069863|2.7489053069863|2.7489053069863|2.7489053069863|2.7489053069863|2.7489053069863|2.7489053069863|2.7489053069863|2.6387836998606|2.6192040913529|2.5237101841975|2.5237101841975|2.5237101841975|2.5237101841975|2.5237101841975|2.5237101841975|2.5237101841975|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|||-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-3.0638369027682|-3.0737076273569|-3.1385639366186|-3.257293243836|-3.3825481022184|-3.433386706068|-3.4382075454945|-3.4543303857314|-3.4543303857314|-3.5475893958925|-3.628432550311|-3.6893695353136|-3.6991801987754|-3.6991801987754|-3.6991801987754|-3.6991801987754|-3.6991801987754|-3.6991801987754|-3.6991801987754|-3.7824224112946|-3.786567728525|-3.786567728525|-3.786567728525|-3.786567728525||-3.786567728525|-3.786567728525|-3.786567728525|||-3.786567728525|-3.786567728525|-3.8572974390515|-3.9019972689426|-3.9961079367306|3.6422089391156
10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP||-289.38916070819|-289.38916070819|-289.38916070819|-289.38916070819|-289.38916070819|-289.38916070819|-290.2407385283||-297.61470608505|-297.6746805486||-303.20242757895|-304.36935922944|-314.63261458436|-320.48346166654|-328.37885782502|-330.44343555091|-330.44343555091|-330.44343555091|-330.44343555091|-330.44343555091|-330.44343555091|-330.44343555091|-330.44343555091|-330.44343555091|-330.44343555091|287.07438463928|287.07438463928|287.07438463928|287.07438463928|285.63823145737|285.63823145737|285.63823145737|282.05081239132|273.48980612653|266.38034115785|260.85315175579|260.17016014044|258.36686805097|258.36686805097|-293.42726248358|-297.71917172112||-301.22408443731|-303.4823065471|-306.88313194903|-309.83680106967|284.2720599422|284.2720599422|284.2720599422|284.2720599422|284.2720599422|284.2720599422|284.2720599422|284.2720599422|284.2720599422|284.2720599422|284.2720599422|283.11896125576|282.08482878617|282.08482878617|281.14888411721|281.14888411721|281.14888411721|281.14888411721|281.14888411721|276.74599150773|-310.6189557566|-310.6189557566|-310.6189557566|-310.6189557566|-310.6189557566|-310.6189557566|-310.6189557566|-310.6189557566|-310.6189557566||-310.6189557566|-318.71272081951|-319.57801770744|-323.11485994807|-323.11485994807|-323.11485994807|-329.03317195564|-330.4118662056|297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071||297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071|297.62134784071|296.61816664104|294.0963077887|294.0963077887|294.0963077887|294.0963077887|294.0963077887||294.0963077887|294.0963077887|294.0963077887|294.0963077887|294.0963077887|289.24590262926|286.61489316663|280.33023426214|280.33023426214|280.33023426214|272.80620756584|272.80620756584|272.80620756584|272.80620756584|272.80620756584|272.59301111916|269.64206297876|269.64206297876|269.64206297876||269.64206297876|269.64206297876|269.64206297876|250.81617294949|250.8079091422|250.8079091422|250.8079091422|250.8079091422|247.66989362154|244.22976836984|244.22976836984|244.22976836984||244.22976836984|244.22976836984|242.5664096389|241.67656490911|234.30729434346|232.51775574844|232.51775574844|232.51775574844|232.51775574844||232.51775574844|232.51775574844|232.51775574844||232.51775574844|226.6549594216|226.6549594216|225.83914176384|225.83914176384|222.90182655563|219.56869346025|219.45966245203||217.49406498305|216.40451800417|208.43557556019||-236.83194870916|-236.83194870916|-236.83194870916|-236.83194870916|-236.83194870916|-236.83194870916|-236.83194870916|-236.83194870916|-236.89599545663|-236.89599545663||-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-236.89599545663|-237.6705433866|-238.17838594876|-240.6454290015|-241.56688944579|-241.56688944579|-242.11008600862|-242.11008600862|-242.11008600862|-242.11008600862|-248.11676782669||220.80249228352|220.80249228352|220.80249228352||220.80249228352|220.80249228352|220.80249228352|220.80249228352|220.80249228352|218.15832492901|217.42597517331|217.42597517331|217.42597517331|217.42597517331|209.16219260251|198.6746538696|198.37698169891|198.37698169891|198.37698169891|198.37698169891|198.37698169891|198.37698169891|198.37698169891||198.37698169891|198.37698169891|198.37698169891|198.37698169891|196.36053250833|196.0219650663
10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP||-99.677318419277|-100.2192385343|-102.43764156456|-102.43764156456|-102.43764156456|-102.43764156456|-102.43764156456|-102.43764156456|-102.43764156456|-102.43764156456|-102.43764156456|-102.43764156456|-102.43764156456|-102.43764156456|90.950707098932|90.950707098932|90.950707098932|90.950707098932|90.950707098932|90.950707098932|90.950707098932||90.950707098932|87.067453858025|84.503645504413|84.503645504413|80.259604759678|79.218495566801|79.218495566801|79.218495566801|79.218495566801|79.218495566801|79.218495566801|79.218495566801|79.218495566801|79.218495566801||79.218495566801|79.218495566801|79.218495566801|79.218495566801|||79.218495566801|79.218495566801|77.637219330951|-86.834811634254|-86.834811634254|-86.834811634254|-86.834811634254|-86.834811634254|-86.834811634254|-87.418716172707||-87.418716172707|-87.418716172707|-87.418716172707|-87.418716172707|-88.195946410276|-88.195946410276|-89.762161576061|-90.163781597914|-90.163781597914|-94.854199571413|-95.939027937736|-95.939027937736|-95.939027937736|-96.598233152521|-96.598233152521|-96.598233152521|-96.598233152521|-97.110165026321|-97.110165026321|-97.873431722281|-97.873431722281|-97.873431722281|-97.873431722281|-97.873431722281|-97.873431722281|-97.926036349003|-98.278928428959|-99.643252962244|-100.22583730288|-100.32315230445|-104.02572393501|-114.69524881668|-116.30894915639|-116.30894915639|-121.12105461821|-123.02339402023|-124.69266002248|||-124.93229632405|-124.93229632405|-127.81366258228|-128.18184731364|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.37705857185|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137||121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137||121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|121.32212939137|120.84071247101|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|||-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-129.43027509934|-130.17252788815|-130.83058654239|-132.75620726932|-132.85659433378|-132.85659433378|-132.85659433378|-133.97954925975|-135.02178364985|-135.02178364985|-135.02178364985|-135.02178364985|-135.02178364985||-135.02178364985|-135.02178364985|-135.02178364985|-135.02178364985|-135.02178364985|-135.02178364985|-135.02178364985|-135.02178364985|-135.02178364985||||||||-135.52420405539|-135.5607457474|-135.5607457474|-136.178606386|-137.64289598444|-137.82543998271|-138.27826664746|-139.67029627495|-139.81223860684|-139.81223860684|-139.81223860684|-139.81223860684|-139.81223860684|-142.51359845205|-143.54288716894|-144.71344094931|-144.71344094931|-144.96412462878|-144.96412462878|-147.34902736531|-148.36309429804|-148.36309429804|-148.36309429804|-148.36309429804|-148.36309429804||-148.36309429804|-148.36309429804|-148.36309429804|-148.36309429804|-148.36309429804|-148.36309429804|-148.36309429804|-149.5701047756|-150.38344975067|-151.34272194519|139.22390221371
10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP||74.010769771867|74.010769771867|74.010769771867|74.010769771867|73.445301611482|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788||-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.769700229788|-79.905225105445||-80.461357667888|-80.993842060789|-80.993842060789|-80.993842060789|||-81.111936318905|-81.111936318905|-81.111936318905|-81.111936318905|-81.111936318905|-81.111936318905|-81.111936318905|-81.111936318905|-81.111936318905|-81.297994669775||-81.297994669775|-81.297994669775|-81.297994669775|-81.297994669775|-83.042586266381|-83.042586266381|-84.815354932212|-84.815354932212|-84.815354932212|-84.815354932212|-84.815354932212|-84.815354932212|-84.815354932212|-85.567063239839|-85.768954916824|-86.772171245226|-86.772171245226|-87.757967032998|-89.047745216786|-89.870406088223|-89.870406088223|-89.870406088223|-89.870406088223|-90.15800917754|-90.15800917754|-90.15800917754|-90.15800917754|-90.15800917754|-90.270010875435|-93.072234814665|-97.130260989954|-104.5669540276|-106.75419522829|-106.75419522829|-106.75419522829|-110.82616445247|-110.82616445247|||-114.84574065412|-119.51193338196|-125.3743704244|-128.08263380489|-128.20695531468|-128.20695531468|-128.64661701631|112.27349599239|112.27349599239|112.27349599239|112.27349599239|112.27349599239|112.27349599239|108.80388443599|108.58764937332|105.66685107818|105.66685107818|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084||-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-117.78161104084|-118.3830350583|-118.3830350583|-118.3830350583|-118.3830350583|-118.3830350583|-118.3830350583|-118.3830350583|-118.3830350583|-118.3830350583|-121.56448339811|-123.90498155345|106.57541127381|106.57541127381||106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|106.57541127381|||106.57541127381|101.33379030423|94.843100338036|84.670113012586|-90.382003880291|-90.382003880291|-90.382003880291|-90.382003880291|-90.382003880291|-90.382003880291|-90.382003880291|-90.382003880291|-90.382003880291|-90.382003880291|-90.418895828226|-92.237662116134|-93.236290392438|-94.979211631924|-96.854679760569|-97.532502034972|-97.532502034972|-97.532502034972|-97.532502034972|-97.532502034972|-97.532502034972||-97.532502034972|86.362930766722|86.362930766722|86.362930766722|86.362930766722|86.362930766722|86.362930766722|84.292145296358|82.577344054085||||||||82.577344054085|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194||-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.521730671628|-88.521730671628|-88.521730671628|-88.723126282789|-88.723126282789|-89.192501076113|-89.192501076113
10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP||-920.84171020172|-920.84171020172|-920.84171020172|-920.84171020172|-920.84171020172|-920.84171020172|-920.84171020172||-920.84171020172|-920.84171020172||-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-924.92840186544|-932.43988621442|-937.49151921502|-952.72393465298|-954.03896602653|-954.03896602653|-954.03896602653|-954.03896602653|-955.03459520242|-955.03459520242|-955.03459520242|-955.03459520242|-955.03459520242|-955.03459520242|-955.03459520242|-955.03459520242|-955.03459520242||-955.03459520242|-955.03459520242|-955.03459520242|-955.03459520242|-957.60786660403|-966.26986263295|-967.4725577182|-967.4725577182|-967.4725577182|-967.4725577182|-972.58060273268|-975.34740123961|-975.34740123961|-975.34740123961|-984.36485425824|-984.36485425824|-984.36485425824|-1005.7057389346|-1005.7057389346|-1005.7057389346|927.91395306867|927.91395306867|927.91395306867|927.91395306867|927.91395306867|927.91395306867|927.91395306867|927.91395306867|927.91395306867|927.91395306867|927.91395306867|927.91395306867|927.91395306867||927.91395306867|927.91395306867|920.61552646735|911.97834510913|899.9426273782|888.81958394127|886.50511090045|882.88900668627|880.5711185403|869.39427401049|869.39427401049|849.69343682201|849.69343682201|849.69343682201|849.69343682201|849.69343682201|820.89825906656|809.64339417336|809.64339417336|809.64339417336||809.64339417336|805.98628706841|805.98628706841|804.17367739047|803.04321325612|803.04321325612|803.04321325612|798.54804185575|769.06172131108|762.24009210738|762.24009210738|738.05567213863|729.02406372962|729.02406372962|729.02406372962|729.02406372962|729.02406372962|729.02406372962|713.14062229723|706.37293536498|697.58378248561||694.52367772381|690.33741494594|686.36378353369|682.73475337836|674.82194684184|665.17264045265|-719.47702831456|-719.47702831456|-719.47702831456|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464||-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464||-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464||-722.61404655464|-722.61404655464|-722.61404655464||-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464|-722.61404655464||-722.61404655464|-728.65171229053|-740.1991173074||-743.35589092778|-743.35589092778|-743.35589092778|-746.90652241759|-753.76559199285|-755.54606163419|-755.54606163419|-755.54606163419|-763.39284422571|-772.45593328139||-774.089908914|-777.01099430657|-787.97055940205|-793.51173538161|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095||737.91165423095|737.91165423095|737.91165423095||737.91165423095|737.91165423095|737.91165423095|732.41574048664|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-785.62434247615||-787.61594829165|-787.89268641563|-788.08190065936|-788.08190065936|-788.08190065936|-793.67986792012
10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP||459.76103174114|-509.96593358199|-509.96593358199|-509.96593358199|-509.96593358199|-509.96593358199|-512.79824698943||461.82050104129|461.82050104129||461.82050104129|461.82050104129|461.82050104129|461.82050104129|461.82050104129|461.82050104129|443.664439837|-500.05531577118|-500.05531577118|-500.05531577118|-500.05531577118|-500.05531577118|-500.05531577118|-500.05531577118|-511.26978173794|-514.78587368397|-517.38710052071|-527.08287420867|-532.98653232387|-536.84891564902|-543.78214070595|-547.13293411772|-550.20336965879|-550.20336965879|-550.20336965879|-550.20336965879|-550.20336965879|-550.20336965879|-553.51485924544|488.23456606957|488.23456606957||488.23456606957|-534.47465203434|-534.47465203434|-534.47465203434|-534.47465203434|-534.47465203434|-534.47465203434|-534.47465203434|-549.6321503996|481.47567049021|481.47567049021|481.47567049021|481.47567049021|481.47567049021|481.47567049021|481.47567049021|481.47567049021|481.47567049021|481.47567049021|481.47567049021|481.47567049021|476.39243471352|470.78591888935|470.78591888935|470.78591888935|470.78591888935|470.78591888935|470.78591888935|470.78591888935|461.55392722558|461.55392722558|461.55392722558|461.55392722558||461.55392722558|461.55392722558|461.55392722558|461.55392722558|461.55392722558|461.55392722558|461.55392722558|461.55392722558|461.55392722558|461.28215831597|460.83777371703|460.83777371703|460.83777371703|460.83777371703|460.83777371703|460.83777371703|460.83777371703|460.83777371703|460.83777371703|460.83777371703||460.83777371703|460.83777371703|460.83777371703|460.83777371703|460.83777371703|460.83777371703|460.83777371703|457.04573521923|457.04573521923|457.04573521923|457.04573521923|457.04573521923|457.04573521923|457.04573521923|457.04573521923|457.04573521923|457.04573521923|457.04573521923|435.5286340218|407.59014653952|380.48474222092||380.48474222092|377.68027354245|373.75863489579|-426.91946227109|-426.91946227109|-426.91946227109|-426.91946227109|-426.91946227109|-426.91946227109|-432.63267817364|-432.63267817364|-433.06722150956|-433.06722150956|-433.06722150956|-433.06722150956|-433.06722150956|-433.06722150956|-435.67275250278|-435.67275250278||-435.67275250278|-435.67275250278|-435.67275250278|-435.67275250278|-435.67275250278|-435.67275250278|-435.67275250278|-435.67275250278|-435.67275250278|392.19595799511|392.19595799511|392.19595799511||392.19595799511|392.19595799511|380.47885137207|369.73204894205|356.36893818269|347.70907264626|347.70907264626|347.70907264626|347.70907264626||347.70907264626|347.70907264626|347.70907264626||347.70907264626|346.72013939648|346.72013939648|342.33626057074|340.22918654996|333.92131838884|-373.85597693819|-373.85597693819||-373.85597693819|-374.61631288786|-374.61631288786||-374.61631288786|-374.61631288786|-374.61631288786|-379.06256241555|-382.35167475725|-382.35167475725|-382.35167475725|-382.35167475725|-382.35167475725|-382.35167475725||-382.35167475725|-382.35167475725|-382.35167475725|-382.35167475725|-382.35167475725|-382.35167475725|-382.35167475725|-388.46295432012|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-394.58573698127|-401.40404699515|-401.40404699515|-401.40404699515|-403.4924521814|-403.4924521814||-403.4924521814|-403.4924521814|-403.4924521814||354.49249909828|354.49249909828|354.49249909828|354.26795436359|354.26795436359|354.26795436359|354.26795436359|354.26795436359|354.26795436359|354.26795436359|354.26795436359|354.26795436359|344.90050010125|341.03111902255|340.11790832963|336.99768134716|335.06965713107|329.07183583139|326.69369732405||-368.37084075145|-368.37084075145|-368.37084075145|330.35661339794|330.35661339794|330.35661339794
10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP||-1986.616688254|-1986.616688254|-1986.616688254|-1986.616688254|-1986.616688254|-1986.616688254|-1986.616688254||-1986.616688254|-1986.616688254||-1986.616688254|-1986.616688254|-2029.9463446963|-2037.8931756934|-2061.0090935981|-2061.9344263863|-2061.9344263863|-2061.9344263863|-2061.9344263863|-2061.9344263863|-2061.9344263863|-2061.9344263863|-2061.9344263863|-2080.0604412104|-2111.1838357742|-2129.1153676571|-2147.5309640634|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954|1905.0437334954||1905.0437334954|1905.0437334954|1905.0437334954|1882.9708000752|1837.4092467198|1805.2435640637|1759.7261456719|1756.0724320877|1756.0724320877|1756.0724320877|1756.0724320877|1756.0724320877|1691.3526968943|1639.2946632159|1635.1613085432|1635.1613085432|1587.6264159595|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709||1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709||1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709|1563.446716709||1529.6852760526|1475.7225180966|1470.9499875552|1425.4678014532|1425.4678014532|1425.4678014532|1425.4678014532|1425.4678014532|1425.4678014532|1425.4678014532|1413.2897098699|1413.2897098699|1413.2897098699|1413.2897098699|1413.2897098699|1413.2897098699|1413.2897098699|1413.2897098699|1413.2897098699||1413.2897098699|1384.5941573424|1350.9074416066|1350.9074416066|1350.9074416066|1350.9074416066|1350.9074416066|1350.9074416066|1350.9074416066|1350.9074416066|1350.9074416066|1350.9074416066||1350.9074416066|1342.1777156089|1325.2640850516|1317.1259120515|1317.1259120515|1317.1259120515|1302.4621543411|1272.8494792948|1272.8494792948||1272.8494792948|1272.8494792948|1272.8494792948||1272.8494792948|1272.8494792948|1272.8494792948|1217.4320873696|1217.4320873696|1193.9401494677|1193.9401494677|1193.9401494677||1193.9401494677|1193.9401494677|1193.9401494677||1193.9401494677|1193.9401494677|1193.9401494677|1193.9401494677|1193.9401494677|1193.9401494677|1193.9401494677|1193.9401494677|1193.9401494677|1193.9401494677||1183.7154574579|1183.7154574579|1183.7154574579|1183.7154574579|1167.7948240562|1167.7948240562|1167.7948240562|1167.7948240562|1167.7948240562|1167.7948240562|1151.7957496035|1151.7957496035|1151.7957496035|1128.0480998741|1107.9340188489|1078.301619793|1056.6598639416|1056.6598639416|1056.6598639416|1056.6598639416|1056.6598639416|1056.6598639416|1056.6598639416|1056.6598639416|1056.6598639416|1022.2804233682|988.02273603415|978.78350528286|978.78350528286||978.78350528286|978.78350528286|978.78350528286||978.78350528286|977.96669285187|977.96669285187|977.96669285187|963.4324337894|935.49718188514|917.2954746619|917.2954746619|917.2954746619|917.2954746619|917.2954746619|917.2954746619|917.2954746619|917.2954746619|917.2954746619|917.2954746619|917.2954746619|917.2954746619|917.2954746619||917.2954746619|917.2954746619|917.2954746619|917.2954746619|917.2954746619|917.2954746619
10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP||-2.3449252436373|-2.3449252436373|-2.3449252436373|-2.3532502728274|-2.3602780851578|2.2231408329293|2.2231408329293|2.2231408329293|2.2231408329293|2.2231408329293|2.2231408329293|2.2231408329293|2.2231408329293|2.2231408329293|2.2231408329293|2.2231408329293|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.3185611378634|-2.343956802894|-2.3538408926343|-2.3679517290738|-2.3679517290738|-2.3788352566457|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2445062053555|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.2396777004415|2.1435307231671|-2.3387165492118|-2.3387165492118|-2.3387165492118|-2.345240494205|-2.3680449156777|-2.4111610417913|-2.4790677765289|-2.493540054751|-2.493540054751|-2.493540054751|-2.493540054751|-2.493540054751|-2.5622667142557|-2.5652963528817|-2.5758848333563|-2.5787609312496|-2.5905073289471|-2.5905073289471|-2.5977859237014|-2.6058732512062|-2.6198591658877|-2.6231594877241|-2.6231594877241|-2.645177200635|-2.6469729083498|-2.6469729083498|-2.6469729083498|-2.6469729083498|-2.6469729083498|-2.6469729083498|-2.6469729083498|-2.6469729083498|-2.6469729083498|-2.6469729083498|-2.6469729083498|-2.6469729083498|-2.660525456371|-2.6739171779842|-2.674907993022|-2.6848977790313|-2.7009975364956|2.4921922837943|2.4921922837943|2.4921922837943|2.4921922837943|||2.4921922837943|2.4921922837943|2.4921922837943|2.4921922837943|2.4921922837943|2.4921922837943|2.4921922837943|2.4921922837943|2.4800521561209|2.4800521561209|2.4674009900686|2.4674009900686|2.4674009900686|2.4674009900686|2.4674009900686|2.4674009900686|2.4674009900686|2.4674009900686|2.4674009900686|2.4674009900686|2.4256597825197|2.4256597825197|2.4256597825197|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.4235904709781|2.3806561779407|2.3522593991589|2.3522593991589|2.3522593991589||||||2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.3522593991589|2.306954915505|2.2743943611575|2.2627707768606|2.2627707768606|2.2521801251858|2.2521801251858|2.2521801251858|2.2521801251858|2.2179778040217|2.19275320247|2.1541702027142|2.1406947233994|2.1406947233994|2.1406947233994|2.1406947233994|2.1406947233994|2.1406947233994|2.1406947233994|2.1406947233994|2.1406947233994|2.0857719556843|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143||2.0415298099143|2.0361442162839|2.0057158022288|1.9986614363139|1.9986614363139|1.9879571350355|1.9866190124373|1.9817988793961|1.965071431602|1.965071431602|1.965071431602
10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP||-1459.0577957362|-1459.0577957362|-1459.0577957362|-1459.0577957362|-1459.0577957362|-1459.0577957362|-1467.7503204577||-1492.0781148532|-1517.2895734155||-1540.3245287299|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1586.4435195638|-1636.641083482|-1636.641083482|-1741.3373014167|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832|-1793.7604094832||-1793.7604094832|-1793.7604094832|-1827.1996052286|-1827.1996052286|-1827.8495505144|-1830.9651613696|-1830.9651613696|-1830.9651613696|-1874.1334841498|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1687.6744099584|1678.3382794026|1658.9758348071|1653.2843113637|1653.2843113637|1645.4130510784|1645.4130510784|1641.380863555|1641.380863555||1641.380863555|1641.380863555|1641.380863555|1641.380863555|1641.380863555|1641.380863555|1641.380863555|1641.380863555|1641.380863555|1641.380863555|1641.380863555|1631.679883778|1631.679883778|1631.679883778|1631.679883778|1631.679883778|1631.679883778|1631.679883778|1631.679883778|1631.679883778||1631.679883778|1631.679883778|1584.3887746731|1561.3902403256|1561.3902403256|1561.3902403256|1561.3902403256|1561.3902403256|1561.3902403256|1512.7753090749|1489.8611053755|1489.8611053755|1444.5280303304|1444.5280303304|1444.5280303304|1436.9645215477|1432.5586767154|1432.5586767154|-1565.9376583137|-1565.9376583137|-1565.9376583137||-1565.9376583137|-1565.9376583137|-1565.9376583137|-1565.9376583137|-1565.9376583137|-1565.9376583137|-1565.9376583137|-1565.9376583137|-1565.9376583137|1430.014990162|1430.014990162|1430.014990162|1430.014990162|1430.014990162|1430.014990162|1395.8555568315|1385.1101861161|1385.1101861161|1385.1101861161||1385.1101861161|1382.2557365809|1380.3400525144|1380.3400525144|1380.3400525144|1380.3400525144|1380.3400525144|1380.3400525144|1380.3400525144|1380.3400525144|1380.3400525144|1368.2664570203||1368.2664570203|1368.2664570203|-1498.5910637776|-1498.5910637776|-1507.392821515|-1516.0615090401|-1522.4784104421|-1522.4784104421|-1529.8615210467||-1529.8615210467|-1529.8615210467|-1529.8615210467||-1529.8615210467|-1529.8615210467|-1529.8615210467|-1529.8615210467|-1529.8615210467|-1529.8615210467|-1529.8615210467|-1529.8615210467||-1529.8615210467|-1529.8615210467|-1529.8615210467||-1529.8615210467|-1529.8615210467|-1546.0156087802|-1553.2923403764|-1584.3886925407|-1588.0367545997|-1588.0367545997|-1588.0367545997|-1639.825595233|-1639.825595233||-1657.6803522782|-1657.6803522782|-1663.3698385773|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1535.3954573707|1513.3393875842|1496.6465200589|1480.8294667321|1450.8049508286|1413.0999426524|1379.0138929862|-1561.519819338|-1561.519819338|-1561.519819338|-1561.519819338||-1594.6305952054|1449.2727032293|1449.2727032293||1449.2727032293|1449.2727032293|1449.2727032293|1449.2727032293|1449.2727032293|1449.2727032293|1426.9002258104|1418.3335638887|1400.5872877843|1383.2136653007|1375.0252416146|1375.0252416146|1375.0252416146|1375.0252416146|1375.0252416146|1375.0252416146|1375.0252416146|1375.0252416146|1375.0252416146||1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745
10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP||104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776||104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|104.02353724776|103.18955215773|103.18955215773|102.69219960026|102.69219960026|102.69219960026|102.69219960026|102.57466622251|99.249629136125||-113.338608175|-113.338608175|-113.338608175|-113.338608175|||-113.338608175|-113.338608175|-113.338608175|-113.338608175|-114.57067575|-114.57852861111|-116.19836512346|-116.9448803712|-116.9448803712|-116.9448803712||-116.9448803712|-116.9448803712|-116.9448803712|-116.9448803712|-116.9448803712|-116.9448803712|-118.35542263467|-119.87210937893|107.57008563284|107.57008563284|107.57008563284|107.57008563284|105.95998226276|105.95998226276|104.26109140307|102.79010155897|98.778260026017|98.778260026017|98.778260026017|98.67148151717|98.67148151717|98.67148151717|96.607201685744|95.730224095271|94.450248994746|91.11138777194|90.6793197466|-102.65004073692|-102.65004073692|-102.65004073692|-105.41671150606|-113.26856918778|-115.01675208367|-115.01675208367|-115.37972453742|-119.22747170824|-120.14163523138|||112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|112.83338591621|-123.9769989189|-123.9769989189|-123.9769989189|-123.9769989189|-123.9769989189|-123.9769989189|-123.9769989189|-123.9769989189|-124.64110990989|-125.32345545543|-126.27606161715||-126.91784624127|-128.68649582364|-129.2349953596|-129.53188663868|-129.53188663868|-129.53188663868|-131.35472935812|-131.35472935812|-131.35472935812|-131.35472935812|-131.35472935812|-132.06081039791|-135.06756710879|-137.26951900977|-139.6883544553|-141.68150495034|-144.14611661148|-145.27298347097|-145.27298347097|-146.19220385663|-146.85244872959|-152.9471652551|-159.96907250567|139.99818126379|139.99818126379|139.99818126379|139.99818126379||139.99818126379|139.99818126379|139.99818126379|139.99818126379|139.99818126379|139.99818126379|139.99818126379|139.99818126379|139.99818126379|139.44846538243|139.44846538243|139.44846538243|139.27607264714|135.61230294127|-156.36135439349|-156.36135439349|-161.17928265944|||-162.27380575239|-162.27380575239|-165.27645083599|-169.64050092888|-172.31332838727|-172.31332838727|-172.31332838727|-172.31332838727|-172.31332838727|-172.31332838727|-172.31332838727|-172.31332838727|-172.31332838727|-172.31332838727|-172.31332838727|-177.73703154141|152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245||152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245|152.92317593245||||||||152.92317593245|152.92317593245|145.55352881384|136.39280979315|135.93318081057|135.93318081057|135.93318081057|135.93318081057|135.93318081057|135.93318081057|128.64797867841|125.67960330668|125.67960330668|121.67178145187|113.16309050208|111.95898944675|111.50998827417|109.34443141574|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012||-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-124.75427327791|-127.81030364212
10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP||-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2894.6129087647|-2901.5504894478||-2955.6199692866|-2972.7360417204||-2982.2778250647|-2982.2778250647|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2614.0303809699|2583.2107683606|2583.2107683606|2583.2107683606|2539.6753940977|2539.6753940977|2539.6753940977|2539.6753940977|2539.6753940977|2539.6753940977|2539.6753940977|2539.6753940977|2539.6753940977||2539.6753940977|2475.8249301361|2475.8249301361|2475.8249301361|2475.8249301361|2475.8249301361|2475.8249301361|2475.8249301361|2475.8249301361|2475.8249301361|2475.8249301361|2475.8249301361|2426.8000254551|2314.497139286|2242.4774122492|2201.7551571753|2201.7551571753|2201.7551571753|2201.7551571753|2201.7551571753|2201.7551571753|2201.7551571753|2201.7551571753|2201.7551571753|2201.7551571753|2148.2391015055|2108.9907795591|2085.3841235552|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161||2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161||2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2066.7118752161|2035.6354277575|1979.0625488566|1979.0625488566|1973.5287120148|1973.5287120148|1973.5287120148|1956.0974846753|1956.0974846753|1956.0974846753|1956.0974846753|1945.5194762451||1873.3299763183|-2230.9683734555|-2230.9683734555|-2230.9683734555|-2230.9683734555|-2230.9683734555|-2230.9683734555|-2230.9683734555|-2267.4787618473|1909.3820221498|1909.3820221498|1909.3820221498|1909.3820221498|1909.3820221498|1909.3820221498|1909.3820221498|1896.9422845955|1896.9422845955|1896.9422845955||1834.7469611825|1803.9410679805|1796.3817861615|1796.3817861615|1796.3817861615|1796.3817861615|1796.3817861615|1796.3817861615|1796.3817861615|1796.3817861615|1796.3817861615|1796.3817861615||1766.6408409606|1757.4675318942|1695.188981293|1663.7877583486|1652.9138163086|1652.9138163086|1641.2070289713|1609.5372568708|1609.5372568708||1609.5372568708|1609.5372568708|1609.5372568708||1609.5372568708|1572.2775822327|1514.5694991931|1472.4188825669|1459.1542814112|1454.6262814852|1454.6262814852|1434.6208696732||1351.4787345869|1330.6417137773|1330.6417137773||1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773||1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|-1534.6585553905|-1534.6585553905|-1534.6585553905|-1534.6585553905||-1534.6585553905|1349.4926995551|1349.4926995551||1349.4926995551|1349.4926995551|1349.4926995551|1349.4926995551|1349.4926995551|1349.4926995551|1349.4926995551|1339.8860412982|1339.8860412982|1260.8705783847|1238.4395247569|1144.2472749031|-1333.5586229857|-1333.5586229857|-1333.5586229857|-1333.5586229857|-1345.6734204186|-1345.6734204186|-1345.6734204186||-1345.6734204186|-1345.6734204186|-1345.6734204186|-1345.6734204186|-1350.7177137681|1213.50128656
10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP||4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748||4965.1650375748|4965.1650375748||4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4965.1650375748|4932.710935847|4830.0370532849|4731.9662462714|4635.4737805793|4554.7179918763|4476.4953598973|4416.9419471949|4410.2913998358|4410.2913998358|4410.2913998358|4410.2913998358|4410.2913998358|4311.115732822|4311.115732822|4293.0979388126|4200.7977857467|-4700.8381666857|-4700.8381666857|-4700.8381666857|-4700.8381666857|4394.9276576932|4394.9276576932||4394.9276576932|4394.9276576932|4394.9276576932|4394.9276576932|4394.9276576932|4394.9276576932|4394.9276576932|4394.9276576932|4394.9276576932|4394.9276576932|4394.5277468293|4355.159888302|4355.159888302|4321.3293313817|4321.3293313817|4313.2490104902|4313.2490104902|4313.2490104902|4304.2654749804|4299.5394383463|4259.8438692129|4239.2463846442|4239.2463846442|4239.2463846442|4239.2463846442|4239.2463846442|4239.2463846442|4239.2463846442|4239.2463846442|4239.2463846442|4236.7874325908|4190.475239771|4148.3440085754||4148.3440085754|4148.3440085754|4131.7893898411|4131.7893898411|4131.7893898411|4131.7893898411|4131.7893898411|4131.7893898411|4131.7893898411|4131.7893898411|4131.7893898411|4131.7893898411|4131.7893898411|4131.7893898411|4131.7893898411|4131.7893898411|4131.7893898411|4131.7893898411|4131.7893898411|4131.7893898411||4131.7893898411|4116.7910809433|4023.6108557466|4023.6108557466|4023.6108557466|4023.6108557466|4023.6108557466|4023.6108557466|4023.6108557466|4023.6108557466|4023.6108557466|4015.4787503087|-4388.533362665|-4388.533362665|-4388.533362665|-4388.533362665|-4388.533362665|-4388.533362665|-4388.533362665|-4388.533362665|-4388.533362665||-4388.533362665|-4388.533362665|-4388.533362665|-4388.533362665|-4388.533362665|-4388.533362665|-4388.533362665|-4388.533362665|-4388.533362665|-4443.6708181049|-4443.6708181049|-4477.9620689447|-4514.0937322042|-4549.8487215463|-4617.0485521802|-4617.0485521802|-4617.0485521802|-4617.0485521802|-4617.0485521802||-4617.0485521802|-4617.0485521802|-4617.0485521802|-4617.0485521802|-4617.0485521802|-4618.4441140451|-4618.4441140451|-4618.4441140451|-4618.4441140451|-4618.4441140451|-4618.4441140451|-4618.4441140451||-4618.4441140451|-4618.4441140451|-4618.4441140451|-4618.4441140451|-4618.4441140451|-4722.7043975501|-4824.5187750556|-4877.9152567892|-5041.2558300262||4617.8832176631|4617.8832176631|4617.8832176631||4617.8832176631|4617.8832176631|4617.8832176631|4617.8832176631|4617.8832176631|4617.8832176631|4617.8832176631|4617.8832176631||4617.8832176631|4617.8832176631|4617.8832176631||4617.8832176631|4617.8832176631|4617.8832176631|4617.8832176631|4617.8832176631|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831||4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4558.25227831|4415.8471495112|4255.0913423388|4146.5433860188|4116.4735137141|4116.4735137141|4116.4735137141|4116.4735137141|4116.4735137141|3994.8679774775|3897.9308636468|3800.3316019687|3782.3768287933|3766.4159317322|3724.0537940471|-4080.2371248752|-4080.2371248752||-4080.2371248752|-4160.9301251868|-4232.8529033109||-4296.85446622|-4296.85446622|-4296.85446622|-4308.9271494241|-4338.15326577|-4338.15326577|-4362.0455687619|-4362.0455687619|-4362.0455687619|-4380.2062987328|4105.0275012497|4105.0275012497|4105.0275012497|4105.0275012497|4105.0275012497|4105.0275012497|4105.0275012497|4105.0275012497|4105.0275012497||4036.3445217879|3974.4496422643|3967.2958546473|3967.2958546473|3965.7067282474|3965.7067282474
10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP||-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|-3.8029481781139|3.4884376088816||3.4884376088816|3.4884376088816|3.4884376088816|3.4884376088816|3.4884376088816||3.4884376088816|3.4884376088816|3.4884376088816|3.4339308120628|3.3291452568792|3.3083837078702|-3.5623215487221|-3.5623215487221|-3.5623215487221|-3.5623215487221|-3.5623215487221|-3.5623215487221|-3.5623215487221|-3.5623215487221|-3.5623215487221|-3.5623215487221|-3.5623215487221|-3.5643016950532|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.5956764557965|-3.6745294044423|-3.6798660435067|-3.7141845797815|-3.7218717044502|-3.7534685472547|-3.7590205249851|-3.7607599229069|-3.7607599229069|-3.8494553798273|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.4579644357166|3.3624049993579||-3.7556372448412|-3.7556372448412|-3.7556372448412|-3.7556372448412|-3.7556372448412|-3.7556372448412|-3.8521525114341|-3.890169524436|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.7123544820477|3.710456057381|3.710456057381|3.6540067151645|3.6527355556285|3.6527355556285|3.6527355556285|3.6527355556285|3.6231303662179|3.6231303662179|3.5785337123737|3.5757861928304|3.5757861928304|3.5757861928304|3.5757861928304|3.5757861928304|3.5757861928304|3.5757861928304|3.5757861928304|3.5757861928304|3.5576779494833|3.5576779494833|3.5576779494833|3.4758090056922||3.4480632292715|3.4480632292715|3.4480632292715|3.4480632292715|3.4480632292715|3.4480632292715|3.3537924143437|3.2064360879929|3.0906512895194|3.0796374981087|3.0796374981087|3.0796374981087|3.0693748598278|3.068360912025|2.9508455188407|2.8643278525363|2.8643278525363|-3.1191442269619||-3.1191442269619||-3.1191442269619|-3.1191442269619|-3.1191442269619|-3.1191442269619|-3.1191442269619|-3.1191442269619|-3.1191442269619|-3.1191442269619|-3.1191442269619|-3.1191442269619|-3.1692159461242|-3.2304065412131|-3.2367015542108|-3.2367015542108|-3.2367015542108|-3.3217603552951|-3.3217603552951|-3.3217603552951|-3.3217603552951|-3.3217603552951|-3.3217603552951|||-3.3217603552951|-3.3237894231096|-3.3390437954019|-3.3812153464501|-3.3966847321002|-3.3966847321002|-3.3966847321002|-3.3966847321002|-3.3966847321002|-3.4103163371052|-3.4454069280586|-3.4528966108915|-3.4601030435123|-3.4601030435123|-3.4601030435123|-3.4601030435123|-3.5473368395212|-3.5709852497713|-3.8099836950982|-3.8867539786459|-3.8867539786459|-3.8867539786459|-3.8905600864756|-3.900900134231|3.5595016592308|3.5595016592308|3.5595016592308|3.5595016592308|3.5595016592308|3.5595016592308|3.5595016592308|3.5595016592308|3.5595016592308|3.5595016592308|3.5595016592308|3.5595016592308|3.5595016592308|3.5595016592308|3.5595016592308|3.5595016592308|3.4232241702923|-3.8171660301646|-3.8171660301646|-3.8171660301646|-3.8171660301646|-3.8171660301646|-3.8171660301646|-3.8171660301646|-3.8171660301646|-3.8171660301646|-3.8171660301646|-3.8207399312612|-3.8637110727756|-3.9170679006013|-3.9575754572984|-3.9906394007069|-4.0457248368684|-4.0457248368684|-4.0457248368684|-4.0482590731799|-4.0482590731799|-4.0912322530944|-4.116035674435||-4.1232063752878|-4.2433959888604|3.8485781562609|||3.8485781562609|3.8485781562609|3.8485781562609|3.8485781562609|3.8485781562609|3.8485781562609
10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP||3792.3999631609|3792.3999631609|3792.3999631609|3792.3999631609|3792.3999631609|3738.1110701788|3723.4272471343|3723.4272471343|3700.4023180645|3700.4023180645|3700.4023180645|3700.4023180645|3700.4023180645|3700.4023180645|3700.4023180645|3700.4023180645|3700.4023180645|3695.1201457587|3695.1201457587|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3695.1079112121|3683.5087902357|-3868.1363185902||-3868.1363185902|-3868.1363185902|-3868.1363185902|-3868.1363185902|-3873.6127390002|-3873.6127390002|-3898.2919322225|-3910.6577024694|-3937.8652401966|-3937.8652401966|-3956.1581824668|3699.6869534907|3699.6869534907|3699.6869534907|3699.6869534907|3699.6869534907|3699.6869534907|3676.4577803542|3659.9363927764|3622.2042954677|3596.6580252375|3557.8216475079|3548.3947803256|3525.5252793429|3525.5252793429|3525.5252793429|3467.6916213848|3467.6916213848|3467.6916213848|3467.6916213848|3467.6916213848||3467.6916213848|3467.6916213848|3467.6916213848|3467.6916213848|3467.6916213848|3467.6916213848|3467.6916213848|3467.6916213848|3467.6916213848|3467.6916213848|3467.6916213848|3467.6916213848|3467.6916213848|3467.6916213848|3467.6916213848|3467.6916213848|3467.6916213848|3467.6916213848|3436.6641794684|3420.6034557027|3402.1760266271|3370.3263088826|3360.5575252775|3327.4483977693|3295.570349735|3249.4798590805|3235.685028049|3235.685028049|3235.685028049|3205.4758898072|3205.4758898072|3205.4758898072|3205.4758898072|3205.4758898072|3165.5931924507|-3356.0794078936|-3356.0794078936|-3356.0794078936||-3356.0794078936|-3356.0794078936|-3361.585545446|3172.1658357801|3172.1658357801|3172.1658357801|3172.1658357801|3172.1658357801|3172.1658357801|3172.1658357801|3172.1658357801|3172.1658357801||3172.1658357801|3166.7926197253|3153.5656793606|3125.1035353356|3097.7434707939|3048.7155507736|3014.2034087371|2986.9928642241|2986.9928642241|2986.9928642241|2982.3420876361|2973.2673044047|2915.1098439783|2860.0436254707|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799||-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|||-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799|-3012.6542876799||-3012.6542876799|-3012.6542876799|-3025.5181104429|2877.8999505627|2877.8999505627|2877.8999505627|2877.8999505627|2877.8999505627|2877.8999505627|2877.8999505627|2877.8999505627|2877.8999505627|2877.8999505627|2877.8999505627|2877.8999505627|2877.8999505627|2877.8999505627|2877.8999505627|2877.8999505627|2877.8999505627|2844.3025933845|2844.3025933845|2844.3025933845|2841.5978725446|2841.5978725446|2841.5978725446|2841.5978725446|2841.5978725446|2841.5978725446|2841.5978725446|2841.5978725446|2841.5978725446|2841.5978725446|2841.5978725446|2841.5978725446|2841.5978725446|2841.5978725446|2841.5978725446|2841.5978725446|2841.5978725446|-3008.2206493459|-3008.2206493459|-3008.2206493459|-3008.2206493459|-3008.2206493459|-3023.364198058|-3050.6018487537|-3050.8072680786|-3050.8072680786|-3050.8072680786|-3050.8072680786|-3050.8072680786|-3050.8072680786|-3050.8072680786|-3050.8072680786|-3050.8072680786|-3050.8072680786||-3050.8072680786|-3050.8072680786|-3050.8072680786|||-3050.8072680786|-3050.8072680786|-3050.8072680786|-3050.8072680786|-3050.8072680786|
10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP||1184.7863107422|1184.7863107422|1184.7863107422|1178.1559391879|1178.1559391879|1168.7288213199|1146.5875792444|1137.3195324937|1128.7119553146|1128.7119553146|1128.7119553146|1128.7119553146|1128.7119553146|1111.124394794|1104.1382164378|1092.9313515976|1082.0348351084|1077.4798835506|1077.4798835506|1077.4798835506||1075.5332039452|1053.592448828|1044.6582764755|1038.2694771303|1038.2694771303|1038.1883079225||1034.5244748095|1034.5244748095|1034.5244748095|1034.5244748095|1030.4716386772|1020.857376308|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1067.5924077583|-1070.4773921438|-1070.4773921438|-1070.4773921438|-1070.4773921438|-1070.4773921438|-1070.4773921438|-1072.7526579376|-1087.8239477882|-1087.8239477882|-1087.8239477882|-1090.6932753202|-1093.9925281336|-1100.7932446094|1041.1641747114|1041.1641747114|1041.1641747114|1041.1641747114|||1041.1641747114|1041.1641747114|1041.1641747114|1041.1641747114|1041.1641747114|1041.1641747114|1041.1641747114|1041.1641747114|1041.1641747114|1041.1641747114|1041.1641747114|1041.1641747114|1041.1641747114|1038.7379719015|1035.0468788908|1035.0468788908|1028.6292482572|1028.6292482572|1028.6292482572|1028.6292482572|1028.6292482572|1028.6292482572|1028.6292482572|1025.5422817991|1025.5422817991|1019.9040516038|1019.9040516038|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|1008.745193521|988.52849924803|988.52849924803|988.52849924803|988.52849924803|988.52849924803|978.38888785739|978.38888785739|978.38888785739|958.43209761932|943.32138679424|943.32138679424|943.32138679424|943.32138679424|943.32138679424|943.32138679424|931.63487421582|928.72586873513|928.72586873513|928.72586873513|928.72586873513|928.72586873513||928.72586873513|928.72586873513|908.08429859459|-947.87983694198|-947.87983694198|-947.87983694198|-947.87983694198|-947.87983694198|-947.87983694198|-947.87983694198|-947.87983694198|-947.87983694198||-947.87983694198|-947.87983694198|-947.87983694198|898.89526303459|898.89526303459|897.82807003844|890.30663871805|890.30663871805|890.30663871805|890.30663871805|890.30663871805|890.30663871805|890.30663871805|890.30663871805|881.89626524228|876.50447907034|876.50447907034|876.50447907034|865.2827545226|858.64750502511|857.94167225012|||856.49074694458|855.65534885362|855.65534885362|855.65534885362|855.65534885362|855.65534885362|852.00594317069|851.56215907855|849.68951862627||849.68951862627|849.68951862627|838.0994651403|834.77718348922|831.53020387691|818.14467097434|803.60518997149|801.28354441277|794.37060490308|790.06187229503|790.06187229503|790.06187229503|788.51319143892|785.454557332|785.454557332|763.72728592445|758.97476213828|745.63862459809|731.15402733121|727.0623797153|727.0623797153|727.0623797153|727.0623797153|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|717.12422762272|717.12422762272|717.12422762272|717.12422762272|697.97136402524|687.13484891694|682.59427657438|657.21586286042|646.85291711163|646.85291711163|646.20350116084|646.20350116084|646.20350116084|646.20350116084||644.3927790676|633.10308785289|628.33676428099|||625.21229668174|625.21229668174|625.21229668174|624.12477409082|622.90712850718|622.90712850718
10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP||78.663232989586|78.663232989586|78.663232989586|78.663232989586|78.618894982986|-87.521942935181|-87.521942935181|-87.521942935181|-87.521942935181|-87.521942935181|-87.521942935181|-87.521942935181|-87.521942935181|-91.41049367608|-93.031106542893|-93.048452138181|-96.692722478703|89.75450966267|89.75450966267|89.75450966267||89.75450966267|89.75450966267|89.75450966267|89.75450966267|89.75450966267|89.75450966267|89.75450966267|89.75450966267|89.75450966267|89.75450966267|89.53407020551|89.53407020551|89.53407020551|89.53407020551|89.53407020551|89.53407020551|89.53407020551|89.53407020551|89.53407020551|89.118410746058|88.939904389338|87.474889527378|87.291037762643|87.291037762643|87.291037762643|87.291037762643|87.291037762643|87.291037762643|83.765043484371|78.650045857607|75.494496753678|72.604996392976|71.422675259346|71.422675259346|71.422675259346|71.422675259346|71.422675259346|71.422675259346|68.227973019011|64.883860096807|62.245958630106|59.73161688542|-63.819764835741|-63.819764835741|-63.819764835741|-63.819764835741|-63.819764835741|-63.819764835741|||-64.213625518377|-64.426251508456|-64.787210375168|-64.787210375168|-64.787210375168|-65.044120265487|-65.612914245926|-66.117089067295|-66.117089067295|-66.117089067295|-66.117089067295|-66.117089067295|-66.117089067295|-66.117089067295|-66.117089067295|-66.117089067295|-66.117089067295|-66.117089067295|-66.117089067295|-66.117089067295|-66.117089067295||-66.117089067295|-66.117089067295|-66.117089067295|-66.117089067295|-66.117089067295|-66.117089067295|-66.117089067295|-66.117089067295|-66.117089067295|-66.117089067295|-66.343984800792|-66.662762966659|-67.39948601226|-67.39948601226|-67.39948601226|-67.39948601226|-68.305230275839|-68.305230275839|-68.833588856293|-69.490100509406|-69.719555782478|-70.246730936016|-70.579697225321|66.949783628086|66.949783628086|66.949783628086||66.949783628086|66.949783628086||66.949783628086|66.949783628086|66.949783628086|66.949783628086|66.949783628086|66.949783628086|66.949783628086|66.949783628086|-71.948619636959|-71.948619636959|-71.948619636959|-71.948619636959|-71.948619636959|69.530454584101|69.530454584101|69.530454584101|69.530454584101|69.139393219395|68.921167109152|68.921167109152|68.921167109152|68.921167109152|68.921167109152|68.921167109152|68.921167109152|68.921167109152|68.921167109152|68.921167109152|68.921167109152||68.921167109152|67.917965912974|-70.699997150895|-70.699997150895|-70.699997150895|-70.699997150895|-70.699997150895|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|||-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|||-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-70.789043239948|-71.718375952373|-72.030426473624|-72.030426473624|-72.030426473624|-72.603300765717|-72.603300765717|-73.287001613736|-73.30777974036|-73.458262985666|-73.458262985666|-73.458262985666|-73.458262985666|-73.458262985666|-73.458262985666|-73.458262985666|-73.458262985666|-73.458262985666|-73.458262985666|-73.834182705834|70.892676312302|70.892676312302|70.831970704686|70.831970704686|70.831970704686|70.831970704686||70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.62441308089|70.235459826477|70.175513291898|69.890444232287|69.890444232287|69.350496134561|68.378328360233|67.886518641648|67.886518641648|67.851685175562||67.827092548857|67.827092548857|67.827092548857|||67.827092548857|67.711531599669|67.711531599669|67.681521755565|67.681521755565|67.101688126843
10150|50103|/equities/psg|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP||35.662984755364|35.507697803403|35.507697803403|35.127997220253|-38.061445066195|-38.061445066195|-38.061445066195|-38.061445066195|-38.061445066195|-38.061445066195|-38.604382855871|-38.90486924646|-39.424855947469|-40.469283580751|-41.007136241463|-41.007136241463|-41.007136241463|-41.007136241463|-41.007136241463|-41.007136241463|-41.007136241463||-41.013485475677|-41.278873598462|-41.437637077312|-41.665659302244|-41.665659302244|-41.665659302244|-41.665659302244|-41.676764391718|-41.676764391718|-41.676764391718|-41.676764391718|-41.979737916322|-42.196930848593|-42.693813707028||39.803202081277|39.803202081277|39.803202081277|39.803202081277|||39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277||39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.803202081277|39.587901793088|39.587901793088|39.475447665945|38.609898687016|38.609898687016|37.324096262469|37.324096262469|-40.579819108598|-40.579819108598|-40.579819108598|-40.579819108598|-40.579819108598|-40.579819108598|-40.579819108598|-40.702444078252|-41.108839178435|-41.108839178435|-41.164542175065|-41.164542175065|-42.60782408795|-44.789249791936|-45.301943026467|-45.521603701826|-45.704559032912|-47.89673454761|42.507118077932|||42.507118077932|41.627354776261|39.391489596276|39.391489596276|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.198638122322|-42.481536888457|-42.481536888457|-42.481536888457|-42.546946857355|-42.546946857355|-42.546946857355||-42.546946857355|-42.546946857355|-42.546946857355|-42.546946857355|-42.546946857355|-42.546946857355|-42.546946857355|-43.054943029507|-43.110423502638|-43.110423502638|-43.619915681099|-43.969639697781|-43.969639697781|-43.969639697781|-43.969639697781|-43.969639697781|-43.969639697781|-43.969639697781|-43.969639697781|-43.969639697781|-43.969639697781|-44.09404406626|-44.362469064334|-44.362469064334|-44.362469064334|-44.362469064334|-44.362469064334||-44.362469064334|-44.362469064334|-44.362469064334|-44.556489667707|-44.556489667707|-44.556489667707|-44.556489667707|-44.556489667707|-44.823876603239|-45.076528372359|-45.979474824879|42.480178320231|42.480178320231|42.480178320231|42.299815778928|42.299815778928|42.299815778928|||42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|42.299815778928|41.702571477048|-47.436031565013|-47.965033249659|-47.966705009454|-48.390358551601|-48.390358551601||-48.390358551601|-48.390358551601|-48.390358551601|-48.390358551601|-48.390358551601|-48.390358551601|-48.390358551601|-48.390358551601|-48.390358551601||||||||-48.930395344293|-48.930395344293|-48.930395344293|-49.272662087056|-49.691026830739|-49.691026830739|-49.691026830739|-49.691026830739|-49.691026830739|-49.691026830739|-49.691026830739|-49.691026830739|-49.691026830739|-50.456697199153|-51.115774496184|-51.4119711538|-51.500510411422|-51.500510411422|-51.500510411422|-51.772788583085|-52.358654193133|-52.406301640874|-52.406301640874|-52.406301640874|-52.406301640874||-52.406301640874|-52.406301640874|-52.406301640874|-52.406301640874|-52.406301640874|-52.406301640874|-52.406301640874|-52.843112468064|-52.986793411374|-53.457546751366|-53.557884980766
10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP||-44252.86516868|-44252.86516868|-44252.86516868|-44252.86516868|-44252.86516868|-44252.86516868|-44252.86516868|-44252.86516868|-44252.86516868|-44252.86516868|-44252.86516868|-46828.183520756|-47770.203911951|-49547.448791056|-51624.943101174|-52144.726632648|-52144.726632648|-52144.726632648|-52144.726632648|-52144.726632648|-52144.726632648|-52144.726632648|-52144.726632648|-52144.726632648|-52144.726632648|-52144.726632648|-52144.726632648|-52144.726632648|-52499.696258498|-53969.106953887|-55382.341059874|45903.198082315|45903.198082315|45903.198082315|45903.198082315|45903.198082315|45903.198082315||45903.198082315|45903.198082315|45903.198082315||43668.802990766||42160.328779109|42160.328779109|40003.020170004|40003.020170004|35583.348365977|-41142.490801098|-41142.490801098|-41142.490801098||||-41142.490801098|-41142.490801098|-41142.490801098|-41142.490801098|-41680.334614068|-43623.350743061|-44436.806164165|-48195.091917698|-48195.091917698|-48195.091917698|-48195.091917698|-48195.091917698|-48195.091917698|-49028.218233206|-49551.922115299|-49551.922115299|-49551.922115299|-49551.922115299|-49551.922115299|-49551.922115299|-49551.922115299||-49551.922115299|-49551.922115299|-49551.922115299|-49551.922115299|-49551.922115299|-50784.701323865|-50784.701323865|-50923.823302558|-54296.469034092|-54522.379208756|-54522.379208756|-55543.045367677|-55543.045367677|-55891.383307836|-55925.203241345|-56648.498393161|-57587.192659068|-58926.269621187|-59004.866912731|-59004.866912731|-59498.93545859|-60816.729068572|-62104.293583135|-62615.481585428|-62710.773810198|-63346.487393276|-64074.468971688|-64074.468971688|-64074.468971688|-64074.468971688|-64074.468971688|-64074.468971688|-64074.468971688|-64074.468971688|-64612.370906042|-65012.650833103|-65987.239640948|-67231.192700011|-68483.414848971|-68638.968853078|-68638.968853078|-68638.968853078|-68638.968853078|-68638.968853078|-68638.968853078|-68638.968853078|-68638.968853078|-68638.968853078|-68638.968853078||-68638.968853078|-68638.968853078|-68767.354888296|-68767.354888296|-68767.354888296|-68767.354888296|-68767.354888296|-68767.354888296|-68767.354888296|-68767.354888296|-68767.354888296|-69281.212245676|-71275.513172279|-72293.072782135|-72293.072782135||-72705.303959317|-73261.942767296|-74469.350468135|-74469.350468135|-74469.350468135|-74469.350468135||-74469.350468135|-74469.350468135||-74659.164094176|-74659.164094176|-74659.164094176|-74659.164094176|-74659.164094176|-74659.164094176|-74659.164094176|-74659.164094176|-76061.465747001|-77411.849744932|-78922.578492633|-80476.499323412|-80928.300693393|-80928.300693393||-80928.300693393|-80928.300693393|-83385.600596825|-85731.574013834|-89205.694650788|71059.133515919|71059.133515919|71059.133515919|71059.133515919|71059.133515919|71059.133515919|71059.133515919|71059.133515919|71059.133515919|71059.133515919|71059.133515919|62837.686609173|62837.686609173|62837.686609173|62837.686609173|58796.763116095|54182.281500523|-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324||-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|||-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|-59928.295881324|-61428.868687582|-62275.370590369|-63714.594926799|-64312.647237946|-64312.647237946|-65001.728918898|-66229.593981068|-66991.332939034|-67798.402826271|-67798.402826271|-67798.402826271|-67798.402826271|-67798.402826271|-67798.402826271|-67798.402826271|-67798.402826271|-67798.402826271|||-67798.402826271|-67798.402826271|-67798.402826271|-67798.402826271|-67798.402826271|-67798.402826271|-67798.402826271|-67798.402826271|-67798.402826271|-67798.402826271
10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP||5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5710.4780449686|5532.2811339495|5512.762620621||5408.5582937455|5366.4285132329||5251.8872857535|5228.1352275169|5228.1352275169|5200.929584321|5200.929584321|5200.929584321|5142.652648729|5142.652648729|5142.652648729|5142.652648729|5142.652648729|5142.652648729|5142.652648729|5142.652648729|5142.652648729|5142.652648729|4987.7174747734|4987.7174747734|4987.7174747734|4726.6829296489|4726.6829296489|4658.1725748269|4475.1490362446|4475.1490362446|4438.6044145623|4438.6044145623|4368.0270404858|4276.0564973943|4276.0564973943|4276.0564973943|4276.0564973943||4276.0564973943|4276.0564973943|4276.0564973943|4276.0564973943|4276.0564973943|4276.0564973943|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|4205.3882559003|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772|-4558.9646602772||-4558.9646602772|-4638.9744733332|-4738.8494039639|-4779.9597511675|-4779.9597511675|-4779.9597511675|-4779.9597511675|-4779.9597511675|-4779.9597511675|-4779.9597511675|-4779.9597511675|-4779.9597511675|-4779.9597511675|-4779.9597511675|-4779.9597511675|-4779.9597511675|-4779.9597511675|-4807.5885256028|-4821.6371530135|4194.8805438329||4194.8805438329|4194.8805438329|4194.8805438329|4194.8805438329|4194.8805438329|4194.8805438329|4063.1450487032|4048.2057073265|4019.2523049314|4019.2523049314|3985.7775990124|3967.2002619234|3879.7696866424|3813.441389021|3693.8015216553|3621.4649436607|3621.4649436607|3621.4649436607|3621.4649436607|3621.4649436607|3621.4649436607||3621.4649436607|3582.3830591455|3535.9424669759|-3938.4812822544|-3938.4812822544|-3938.4812822544|-3938.4812822544|-3938.4812822544|-3938.4812822544|-3938.4812822544|-3938.4812822544|-3938.4812822544|-3961.4098936941|-4060.4249334232|3714.3639446486|3714.3639446486|3714.3639446486|3714.3639446486|3714.3639446486||3714.3639446486|3714.3639446486|3714.3639446486|3714.3639446486|3714.3639446486|3714.3639446486|3714.3639446486|3714.3639446486|3714.3639446486|3714.3639446486|3585.2432772572|3542.2952782241||3470.8947101796|3461.8419424237|3461.8419424237|3438.5970221376|3438.5970221376|3404.8043420131|3404.8043420131|3404.8043420131|3404.8043420131||3404.8043420131|3404.8043420131|3404.8043420131||3404.8043420131|3404.8043420131|3404.8043420131|3349.7881326213|3349.7881326213|3313.6479739629|3284.2671309006|-3701.0468587682||-3701.0468587682|-3701.0468587682|-3701.0468587682||-3701.0468587682|-3701.0468587682|-3701.0468587682|-3788.7854230454|-3949.880925237|-3963.3677625246|-4046.0224655493|-4046.0224655493|-4120.5694360053|-4164.6827012472||-4171.4864215247|-4214.2988505223|-4219.635266545|-4219.635266545|-4219.635266545|-4258.0892338781|-4324.188015941|-4395.3755732678|-4420.1911651624|-4420.1911651624|-4420.1911651624|-4420.1911651624|-4420.1911651624|-4420.1911651624|-4420.1911651624|-4420.1911651624|-4420.1911651624|-4420.1911651624|-4536.1679857056|3797.3195870089|3797.3195870089|3797.3195870089|3797.3195870089|3797.3195870089|3797.3195870089|3797.3195870089|3797.3195870089|3776.9830534908|3661.7310349116||3407.3977981203|3407.3977981203|3407.3977981203||3407.3977981203|3407.3977981203|3407.3977981203|3407.3977981203|3286.730897651|3212.9648048987|3180.1211844332|3180.1211844332|3083.626389279|3044.4876140644|2989.2140210524|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972||2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972
10154|50207|/equities/kap|MSCI_EEM_SMALLCAP||-343.73536982278|-343.73536982278|-343.73536982278|-343.73536982278|-349.71967364367|-349.71967364367|-349.71967364367|-349.71967364367|-349.71967364367|-349.71967364367|-349.71967364367|-351.5463961477|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|318.19580722506|317.40377859922|317.40377859922|317.40377859922|317.40377859922|317.40377859922|316.33753177692|316.15281308546|315.52649257265|315.52649257265|315.52649257265|313.60302175377|313.60302175377|313.60302175377|313.60302175377|311.9853454421|311.9853454421|311.9853454421|311.9853454421||311.9853454421|311.9853454421|311.9853454421|311.9853454421|311.9853454421|311.9853454421|311.9853454421|311.9853454421|311.9853454421|311.9853454421|311.9853454421|311.9853454421|311.9853454421|304.35590855408|304.35590855408|304.35590855408|304.35590855408|304.35590855408|296.03211049943|296.03211049943|296.03211049943|290.20234499937|287.83593888818|286.03993209798|282.37028654072|282.37028654072|274.32707296582|274.32707296582|274.32707296582|274.32707296582|274.32707296582||274.32707296582|274.32707296582|274.32707296582|274.32707296582|274.32707296582|273.75230329535|269.78033699483|268.03370777204|265.98189752449|263.42209570924|263.42209570924|261.76801939413|261.76801939413|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|257.49434441274|255.93128939844|255.93128939844|238.47921044272||-266.17383210572|-266.17383210572|-266.17383210572|-266.17383210572|-266.17383210572|-266.17383210572|-266.17383210572|-272.08203567302|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243||-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243||-278.25936515243|-278.25936515243|-278.25936515243|-278.25936515243|248.37393897508|248.37393897508|248.37393897508|248.37393897508|248.37393897508|248.37393897508|248.37393897508|248.37393897508|248.37393897508|248.37393897508|246.69326552787|246.1036283643|240.04407183032|240.04407183032|240.04407183032|239.16007981146|237.35449603349|||237.35449603349|237.35449603349|237.35449603349|237.35449603349|237.35449603349||237.35449603349|237.35449603349|237.35449603349|237.35449603349|237.35449603349|237.35449603349|235.39388448165|234.60431609073|231.20903221077|231.20903221077|224.01003578975|220.57411825895|220.57411825895|207.74902028772|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-241.68934464851|-242.59927183167|-244.96206398972|-244.96206398972|-248.23562665525|-249.62828790077|-249.62828790077|-249.62828790077|-249.62828790077|-249.62828790077|-249.62828790077|-249.62828790077|-254.25365322308|-259.67072580342|-260.02302867047|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803||-265.67217075803|-265.67217075803|-265.67217075803|||-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|
10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP||-23.969982386078|-24.222202248535|-24.527446158685|-24.598448760235|-24.598448760235|-24.598448760235|-24.598448760235|-24.598448760235|-24.598448760235|-24.598448760235|-24.598448760235|-24.676053690605|-24.920615381326|-25.056239121849|-25.104437224449|-25.104437224449|-25.104437224449|-25.104437224449|-25.104437224449|-25.104437224449|-25.104437224449||-25.104437224449|-25.104437224449|-25.104437224449|-25.104437224449|-25.20702218075|-25.20702218075|-25.399468517517|23.92038181269|23.92038181269|23.92038181269|23.92038181269|23.92038181269|23.92038181269|23.92038181269||23.92038181269|23.92038181269|23.511535728903|22.844178904392|||22.844178904392|22.724087332462|22.376764931916|22.267919169825|22.267919169825|22.044910337044|22.0110109134|21.912233754825|-22.991743546181|-22.991743546181||-22.991743546181|-22.991743546181|-22.991743546181|-22.991743546181|-22.991743546181|-22.991743546181|-23.243603367996|-23.331782176971|-23.479757656521|22.23157456684|22.23157456684|22.23157456684|22.166082558806|22.166082558806|22.166082558806|22.012314780747|-23.144187032162|-23.144187032162|-23.144187032162|-23.144187032162|-23.144187032162|-23.144187032162|-23.144187032162|-23.144187032162|-23.144187032162|-23.144187032162|-23.144187032162|-23.144187032162|-23.144187032162|-23.144187032162|-23.144187032162|-23.834801067311|-23.834801067311|-23.834801067311|-23.834801067311|-23.834801067311|-23.834801067311|||-24.138668445965|-24.181854040778|-24.228405663668|-24.228405663668|-24.228405663668|-24.228405663668|-24.228405663668|-24.228405663668|-24.228405663668|-24.228405663668|-24.228405663668|-24.228405663668|-24.228405663668|-24.228405663668|-24.578783562116|-24.595870709344|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805||23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.63069808805|23.345220648845|23.322466836594|23.288847435431|23.288847435431|23.213517163886|23.213517163886|23.213517163886|23.213517163886|23.213517163886|23.213517163886|23.213517163886|23.147334438848||23.147334438848|23.147334438848|23.147334438848|23.147334438848|23.147334438848|23.147334438848|23.147334438848|23.032067082971|23.032067082971|23.032067082971|23.032067082971|23.032067082971|22.791185562975|22.690206626131|22.650229245506|22.522111886921|22.522111886921|||22.522111886921|22.522111886921|22.522111886921|22.522111886921|22.522111886921|22.421791494094|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|-23.482289014918|22.571934043884|22.571934043884|22.571934043884|22.571934043884|22.571934043884|22.571934043884||22.571934043884|22.571934043884|22.571934043884|22.571934043884|22.571934043884|22.571934043884|22.335482292175|-23.030710454837|-23.030710454837||||||||-23.030710454837|-23.030710454837|-23.030710454837|-23.030710454837|-23.197877373936|-23.197877373936|-23.197877373936|-23.197877373936|-23.197877373936|-23.197877373936|-23.197877373936|-23.197877373936|-23.397641674945|-23.600156907979|-24.05017357926|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081||23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.324515469838
10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP||30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727||30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|30.762661147727|29.961844100569|29.806495284609|29.637401690632|29.637401690632|29.637401690632|29.637401690632|29.437113989889|29.346790778968|29.326435288161|29.223816139135|29.118590537582|29.118590537582||29.118590537582|29.118590537582|29.118590537582|29.015122914473|29.015122914473|29.015122914473|29.015122914473|29.015122914473|29.001803000944|28.828669848461||-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.40331430267|-31.513770986796|-31.513770986796|-31.513770986796|-31.614935059094|-31.614935059094|-31.614935059094|-31.614935059094|-31.614935059094|-32.538816499206|-32.760351339416|-32.927057866075|-33.037477739331|-33.037477739331|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.158796805171|-33.566126781274|-33.566126781274|-33.566126781274|-34.110928948591|-34.110928948591|-34.110928948591|-34.320617074271|-34.320617074271|-34.320617074271|-34.493898263874|-34.493898263874|-34.493898263874|-34.599441864979|-34.599441864979|-34.84771426838|-35.076349403255|-35.217609248551|-35.745779444077|-35.745779444077|-35.745779444077|-35.745779444077|-35.745779444077||-35.745779444077|-36.051977185517|-36.076085227628|-36.16065104129|-36.215718651248|-36.215718651248|-36.215718651248|-36.215718651248|-36.215718651248|-36.23786363537|-36.23786363537|-36.972906033292|-36.972906033292|-36.972906033292|-37.231007381826|-37.736619908009|-37.736619908009|-37.736619908009|35.362866010629|35.362866010629|35.362866010629|35.362866010629|||35.362866010629|35.362866010629|35.362866010629|35.362866010629|35.362866010629|35.362866010629|35.362866010629||35.362866010629|35.362866010629|35.362866010629|35.273740545868|34.906377968919|34.751531161348|34.562691534351|34.562691534351|34.287434936442|33.946038326597|33.70516822291|33.70516822291|33.553374405036|33.553374405036|33.553374405036|33.553374405036|33.553374405036|33.553374405036|33.553374405036|33.553374405036|33.553374405036|33.553374405036|33.553374405036|33.475401160317|33.475401160317|33.120928289956|33.120928289956|32.455296380466|32.455296380466||32.455296380466|32.455296380466|-35.710971939062|-35.710971939062|-35.710971939062|-35.710971939062|-35.710971939062|-35.710971939062|-35.710971939062|-35.710971939062|-35.710971939062|-35.710971939062|-35.710971939062|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324||32.335208042363|32.32633920058|32.14552808224|32.14552808224||32.14552808224|32.14552808224|31.690031745024|31.540161494349|31.540161494349|31.247958479032
10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP||-22362.856227002|-22551.247907673|-22551.247907673|-22551.247907673|-22551.247907673|-22551.247907673|-22599.719897415|-22843.577663794|-22871.752625232|-22871.752625232|-22871.752625232|-23490.280694702|-23595.311883002|-24378.124314447|-25168.250077519|-25168.250077519|-25168.250077519|-25168.250077519|-25168.250077519|-25168.250077519|-26490.512235207|-26490.512235207|-26490.512235207|-26490.512235207|-26525.56915023|-26978.410166922|-27731.566852136|-28096.185391262|-28477.97651465|-28477.97651465|-28477.97651465|-28477.97651465|-29005.523339712|-29005.523339712|-29005.523339712|-29225.581488569|-29784.617069677||-29784.617069677|-29784.617069677|-29784.617069677||-29784.617069677||-29784.617069677|-29784.617069677|-29784.617069677|-29784.617069677|-29784.617069677|-29784.617069677|-29784.617069677|-29784.617069677||||-29784.617069677|-29784.617069677|-29784.617069677|-29784.617069677|-29784.617069677|-29784.617069677|-30157.907855197|-30756.008727997|-32137.231919996|-33002.479911107|-33905.533234563|-34222.81470507|-35108.683005633|-35904.092228482|-36155.669417879|-36155.669417879|-37892.724353734|-37892.724353734|-37892.724353734|-37892.724353734|-37892.724353734||-37892.724353734|-37892.724353734|-37892.724353734|-37892.724353734|-37892.724353734|-37892.724353734|-37892.724353734|-37892.724353734|-37892.724353734|-37892.724353734|-37892.724353734|-39341.915948594|31020.093390452|30836.21487828|30126.349864755|29854.857470771|29854.857470771|29854.857470771|29854.857470771|29854.857470771|29854.857470771|29854.857470771|29854.857470771|29854.857470771|29854.857470771|29854.857470771|29854.857470771|28672.063856412|26166.605716967|26166.605716967|26166.605716967|26166.605716967|26166.605716967|26166.605716967|26166.605716967|-30230.425040782|-30230.425040782|-30230.425040782|-30230.425040782|-30594.91671198|-31383.240791089|-31638.464734004|-31638.464734004|-31638.464734004|-32139.96081556|-32503.075078296|-32503.075078296|-32503.075078296|-32503.075078296||-32503.075078296|-32503.075078296|-32503.075078296|-32503.075078296|-32503.075078296|-32503.075078296|-32503.075078296|-32503.075078296|-32503.075078296|29240.02046873|29240.02046873|29240.02046873|28677.800520811|28533.667245346|28231.852494829||27788.169438699|27484.589486383|27484.589486383|27484.589486383|27484.589486383|27484.589486383||27484.589486383|27484.589486383||27484.589486383|27135.65498487|26875.727760967|26578.586401074|26459.540445638|25466.156050709|-29804.79400171|-29804.79400171|-29804.79400171|-29804.79400171|-29804.79400171|-29804.79400171|-29804.79400171|-29804.79400171||-30296.993335233|-31088.325928037|-31537.02880893|-32349.476454367|-33002.196060407|-33257.995622675|-34078.328469639|-34293.748639579|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|29161.619021275|27090.687801416|22992.430890463|-27288.356925355|-27288.356925355|-27973.174361505|-28100.749290561|-28325.832545068|-28759.258383409|-28892.569549976|-28892.569549976|-28892.569549976|-28892.569549976|-28892.569549976|-28892.569549976|-28892.569549976|-28892.569549976|-29216.743944418|-29274.159938242||-29482.464588246|-29482.464588246|-29482.464588246|-29482.464588246|-29482.464588246|-29482.464588246|-30033.29398694|-30870.326652156|-31176.020558217|-31176.020558217|-31506.68950913|-32621.321676811|-33751.46852979|-34423.853921989|-34637.165335789|-34637.165335789|-35416.294817543|31105.329050511|31105.329050511|31105.329050511|31105.329050511|31105.329050511|31105.329050511|31105.329050511|31105.329050511|31105.329050511|31105.329050511|30261.47672279|||29773.863025322|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708|-32930.337727708
10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP||4484.67272577|4419.6947929562|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189||-4860.6763065189|-4860.6763065189||-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4860.6763065189|-4895.3117544221|-5018.7628163283|4344.6639389342|4344.6639389342|4344.6639389342|4344.6639389342|4344.6639389342|4344.6639389342|4200.2454681734|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889||-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889||-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4622.4340430889|-4775.8118056891|4037.9357906464|4037.9357906464|4037.9357906464|3919.1099442512|3752.3067563338|3752.3067563338|3752.3067563338|3752.3067563338|3752.3067563338|3752.3067563338|3752.3067563338|3752.3067563338||3713.1935186409|3713.1935186409|3713.1935186409|3713.1935186409|3713.1935186409|3496.6412224266|3449.3910416723|3449.3910416723|3449.3910416723|3449.3910416723|3372.8780535725|3321.8049320967|3321.8049320967|3321.8049320967|3321.8049320967|3321.8049320967|3212.3962697598|3212.3962697598|3212.3962697598|3212.3962697598|3212.3962697598||3212.3962697598|3212.3962697598|3212.3962697598|3212.3962697598|3212.3962697598|3212.3962697598|3212.3962697598|3212.3962697598|3212.3962697598|3212.3962697598|3194.499433491|3194.499433491|3194.499433491|3194.499433491|3194.499433491|3194.499433491|3194.499433491|3106.88779828|3003.2630006428||3003.2630006428|3003.2630006428|3003.2630006428|3003.2630006428|3003.2630006428|3003.2630006428|3003.2630006428|3003.2630006428|3003.2630006428|3003.2630006428|2995.7408042081|2933.872282996||2933.5058943841|2933.5058943841|2923.6098483438|2923.6098483438|2923.6098483438|2914.2761607032|2848.9220660374|2812.5641389037|2812.5641389037||-3193.9723796154|-3193.9723796154|-3193.9723796154||-3193.9723796154|-3193.9723796154|-3193.9723796154|-3193.9723796154|-3193.9723796154|-3193.9723796154|-3193.9723796154|-3193.9723796154||-3193.9723796154|-3193.9723796154|-3193.9723796154||-3193.9723796154|-3193.9723796154|-3193.9723796154|-3193.9723796154|-3193.9723796154|-3193.9723796154|-3193.9723796154|-3213.35456459|2831.2498539175|2831.2498539175||2831.2498539175|2831.2498539175|2831.2498539175|2831.2498539175|2831.2498539175|2831.2498539175|2831.2498539175|2831.2498539175|2831.2498539175|2767.599148667|2706.8931497709|2706.8931497709|2706.8931497709|2706.8931497709|2706.8931497709|2706.8931497709|2706.8931497709|2706.8931497709|2706.8931497709|2706.8931497709|2706.8931497709|2706.8931497709|2706.8931497709|2700.2949873756|2687.8658702776|2687.8658702776|2687.8658702776|2687.8658702776|2687.8658702776||2687.8658702776|2687.8658702776|2687.8658702776||2687.8658702776|2687.8658702776|2687.8658702776|2687.8658702776|2687.8658702776|2657.8926878952|2634.3086442312|2634.3086442312|2634.3086442312|2634.3086442312|2634.3086442312|2634.3086442312|2634.3086442312|2634.3086442312|2634.3086442312|2634.3086442312|2634.3086442312|2634.3086442312|2634.3086442312||2634.3086442312|2634.3086442312|2634.3086442312|2634.3086442312|2634.3086442312|2634.3086442312
10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP||-6.4309328679533|-6.4309328679533|-6.4309328679533|-6.4309328679533|-6.4309328679533|-6.4309328679533|-6.4309328679533||-6.4309328679533|-6.4309328679533||-6.4427032078075|-6.5106974162584|5.6615761181235|5.6615761181235|5.6615761181235|5.6615761181235|5.6615761181235|5.6615761181235|5.6615761181235|5.6615761181235|5.6615761181235|5.5800844453572|5.5438697895885|5.5438697895885|5.5058772874468|5.5058772874468|-6.2847636747881|-6.2847636747881|-6.2847636747881|-6.2847636747881|-6.2847636747881|-6.2847636747881|-6.2847636747881|-6.2847636747881|-6.2847636747881|-6.3497374376239|-6.428041731934|-6.5072686005745|-6.599467468987|-6.599467468987|-6.7027416237307|-7.2113794759591|-7.3010980662235|-7.3010980662235|-7.3010980662235|-7.3010980662235|-7.3595533168457|-7.3771029357731|-7.3771029357731|-7.5478923193415|-7.8876579725963|-8.0505224458279|-8.0505224458279|-8.0505224458279|-8.0505224458279|-8.0505224458279|-8.1455803703271|-8.259534022433|-8.3222599263792|-8.4648606683607|-8.4648606683607|-8.4648606683607|-8.4648606683607|-8.4648606683607|-8.6365120306937|-8.7989023146065|-9.0304468138385|-9.2957916966421|-9.2957916966421|-9.2957916966421|-9.3069906225185|-9.382240461766|-9.382240461766|-9.382240461766|-9.382240461766|-9.4194031509776|-9.4194031509776|-9.4194031509776|-9.4194031509776|-9.4194031509776|-9.4194031509776|-9.4194031509776|-9.4194031509776|-9.4194031509776|-9.4194031509776|-9.4194031509776|-9.4194031509776|-9.4194031509776|8.4297678853593|8.4297678853593|8.4297678853593|8.4297678853593|8.4297678853593|8.4297678853593|8.4297678853593|8.4297678853593|8.4297678853593|8.4297678853593|8.4297678853593|8.4297678853593|8.4297678853593|8.3436305683544|7.9273672282355|7.8809638221679|7.74996017964|7.5632890545805|6.9075432180784|-8.0204008519509|-8.0204008519509|-8.0204008519509|-8.0204008519509|-8.0204008519509|-8.0204008519509|-8.0204008519509|-8.0204008519509|-8.0204008519509|-8.0204008519509|-8.0204008519509|-8.0401931632991|-8.0401931632991|-8.0401931632991|-8.4479924428722|-8.4519659310532|-8.4519659310532|-8.5349622070737|-8.6532914439778|-8.6958794372988|7.6557014674983|7.6557014674983|7.6557014674983||7.6557014674983|7.6557014674983|7.6557014674983|7.6557014674983|7.6557014674983|7.6557014674983|7.6557014674983|7.6557014674983|7.5124456850513|7.264384160199|7.1164289947569|7.1164289947569|7.1164289947569|7.1164289947569|7.1164289947569|7.1164289947569|6.9476985132495|-7.8019387133651|-7.8019387133651|-7.8019387133651||-7.8019387133651|-7.8019387133651|-7.8019387133651|-7.8019387133651|-8.1015986742502|-8.2028873829848|-8.2965415483058|-8.4889353387158|-8.5993900141817|-8.5993900141817|-8.5993900141817|-8.9659891483631|-9.0432532992581|-9.0432532992581|-9.0432532992581|-9.0432532992581|-9.0432532992581|-9.0432532992581|-9.0432532992581|-9.0432532992581|8.057169187558|8.057169187558||8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|8.057169187558|-8.8250999918257|-8.8250999918257|-8.8250999918257|-8.8250999918257|-8.8250999918257|-8.8250999918257|-8.8250999918257|-8.8250999918257|-8.8250999918257|||-8.8250999918257|-8.8250999918257|-8.8250999918257|-8.8250999918257|-8.8250999918257|-8.9577880680132|-8.9577880680132|-8.9577880680132|-8.9577880680132|-9.1208756035752|-9.1776394387292|-9.2690438716729|-9.393381592203|-9.4176460334204|-9.4629400117024|-9.4921557486967|-9.7968396148103|-10.13926638067|9.1035475880513|9.1035475880513|9.1035475880513|9.1035475880513|9.1035475880513|9.1035475880513|9.1035475880513|9.1035475880513|9.1035475880513|9.1035475880513|9.1035475880513|||9.1035475880513|8.9650529921727|8.8483919634506||8.8053950498384|8.8053950498384|8.8053950498384|8.8053950498384|8.758551141717|8.5603353617834
10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP||-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|-59.886178641784|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606||55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606|55.448885865606||55.448885865606|55.448885865606|55.448885865606|55.448885865606|||55.132096762566|55.035661374096|54.467401781087|53.647111988073|52.952347119655|52.434378698536|52.434378698536|51.791397704603|51.791397704603|51.791397704603||50.295999568835|-54.852012085918|-54.852012085918|-54.852012085918|-54.852012085918|-54.852012085918|-54.852012085918|-54.867298791442|-54.867298791442|-57.135888308987|-57.24541599645|-57.24541599645|-57.24541599645|-57.24541599645|-57.24541599645|-57.24541599645|-57.24541599645|-58.056017477135|-59.123353091456|-59.181258740241|-59.181258740241|-59.181258740241|-59.181258740241|-59.181258740241|-59.181258740241|-59.181258740241|-59.181258740241|-59.181258740241|-59.181258740241|-59.181258740241|-61.245841306906|-64.528712478458|-65.381904406877|-65.505434572368|-65.505434572368|-65.725230513862|-65.725230513862|||-65.89287705045|-65.89287705045|-66.975419623113|-67.971842106998|-67.971842106998|-67.971842106998|-67.971842106998|-67.971842106998|-67.971842106998|-67.971842106998|-68.274266888499|-69.419670644647|-69.419670644647|-69.419670644647|-69.419670644647|-70.382965687521|-71.092184097245|-71.680201246424|-72.089113767592|-73.532349224055|-73.580060534963|-73.580060534963|-73.673520406537|-73.673520406537|-73.673520406537|-73.673520406537|-73.681692053271|-73.718545199977|-74.476163283042|69.001819365284|69.001819365284||69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|69.001819365284|68.139877945664|68.139877945664|68.139877945664|66.194309082829|65.094083650696||65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|||65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|65.094083650696|64.68786860372|-71.485697736725|-72.395222335375|68.014352456399|68.014352456399|68.014352456399|68.014352456399|68.014352456399|68.014352456399||68.014352456399|68.014352456399|68.014352456399|67.471266268141|67.471266268141|67.471266268141|67.256960231339|-72.001270703737|-72.001270703737||||||||-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-73.029188823109|-74.109815995872|-74.109815995872|-74.109815995872|-74.109815995872|-74.109815995872|-75.716463743514|-76.409833279738|-76.409833279738|-77.253190306079|-77.253190306079|-77.253190306079||-77.253190306079|-77.253190306079|-77.253190306079|-77.253190306079|-77.397989144205|-77.507393524823|-77.507393524823|-78.447100610399|-78.724558268281|-79.588396295676|-80.775994442977
10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP||-43.336495721633|-43.336495721633|-43.826659454566|-44.209374833235|-44.209374833235|-44.209374833235|-44.209374833235|-44.396528906435|-44.481207641076|-44.481207641076|-44.993009125867|-45.078341947307|-45.928713147629|-47.073567832828|-47.540075369809|-47.744529163544|-48.466144574687|-49.21793811962|-50.086596469581|-50.91566359169|-51.372958783383||-53.347732574934|-53.439462542979|-53.439462542979|-53.439462542979|-53.439462542979|-54.504958338702|-54.888842471401|-55.782049479264|-55.793943526765|-56.066454794393|-56.066454794393|-56.066454794393|-56.066454794393|-57.854396716738||-59.599328668012|-61.049253948413|-61.788059773139|-62.74228939976|||-64.29698610268|-65.329986677809|-66.944429938709|-68.145649715941|-68.145649715941|-68.145649715941|-68.145649715941|-73.192139515922|-76.539249298358|-76.988064312696||-77.813964842114|-77.813964842114|-77.813964842114|-78.997846389649|-82.585995966458|-84.148590412696|-87.071671528904|-90.458429808184|115.24888797317|115.24888797317|115.24888797317|111.77654219241|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-125.01512463864|-127.43347182071|110.07904713492|110.07904713492|109.14958454722|109.14958454722|-122.7996096746|-122.7996096746|||-122.7996096746|-122.7996096746|113.15725696214|113.15725696214|113.15725696214|111.36917440238|109.1879715582|107.55148842148|107.55148842148|107.55148842148|107.55148842148|107.55148842148|107.55148842148|107.14054269053|107.06407838084|107.06407838084|107.06407838084|107.06407838084|107.06407838084|107.06407838084|107.06407838084|107.06407838084|107.06407838084|107.06407838084|107.06407838084|107.06407838084|107.06407838084|104.90453153426|-111.56455023717|-111.56455023717|-111.56455023717||-111.56455023717|-111.56455023717|-111.56455023717|-111.56455023717|-111.56455023717|-111.56455023717|-111.56455023717|-111.56455023717|-111.56455023717|-111.56455023717|-111.56455023717|-112.43283359685|-114.36981510762|-115.07757234179|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065||-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-116.93408100065|-118.62120111183|-119.77355679093|-124.49839643436|-126.10932937151|-127.67703263502|111.43590266318|111.43590266318|111.43590266318|||111.43590266318|111.43590266318|111.43590266318|111.43590266318|111.43590266318|111.43590266318|111.43590266318|108.87322518132|106.14993931004|106.14993931004|106.14993931004|106.14993931004|105.49993256671|104.74992507412|103.72213897125|98.830154412495|98.56128268055|95.486052551113|95.486052551113|95.486052551113|-103.04873856229|-103.04873856229|-103.04873856229|-103.04873856229|-103.04873856229||-103.04873856229|-103.04873856229|-103.04873856229|-103.04873856229|-103.04873856229|-103.04873856229|-103.04873856229|-104.28192783641|-108.15214322725||||||||-109.26807881186|-109.26807881186|-109.74230979095|-110.83148116286|-110.83148116286|-110.83148116286|-110.83148116286|-111.06647871409|-111.06647871409|-111.06647871409|-111.06647871409|-111.06647871409|-111.06647871409|-111.06647871409|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394||-111.43827981394|-112.02495035862|101.01406118856|101.01406118856|101.01406118856|101.01406118856|100.18229020952|96.95254467724|95.475049641377|91.438943283035|-97.376885567836
10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP||-29.774989241149|-29.897211412353|-29.920824911462|-29.920824911462|-29.920824911462|-29.920824911462|-29.920824911462|-29.920824911462|-29.920824911462|-29.920824911462|-29.920824911462|-29.920824911462|-29.920824911462|-30.517583425693|-30.988981308597|-31.218313285662|-31.224683672039|-31.224683672039|-31.224683672039|-31.224683672039|-31.224683672039||-31.224683672039|-31.33853690475|29.905351416297|29.905351416297|29.905351416297|29.905351416297|29.905351416297|29.905351416297|29.905351416297|29.905351416297|29.905351416297|29.905351416297|29.905351416297|29.905351416297||29.905351416297|29.905351416297|29.905351416297|-31.144031345509|||-31.144031345509|-31.144031345509|-31.144031345509|-31.144031345509|-31.144031345509|-31.144031345509|-31.144031345509|-31.144031345509|-31.144031345509|-31.17670272419||-31.197163612131|-31.197163612131|-31.207959632613|-31.275510342626|-31.300630690762|-31.300630690762|-31.461563406261|-31.461563406261|-31.461563406261|-32.282294072346|-32.367070581832|-32.367070581832|-32.367070581832|-32.367070581832|-32.367070581832|-32.367070581832|-32.367070581832|-32.541189408213|-32.638505388079|-32.638505388079|-32.703200062412|-32.703200062412|-32.703200062412|-32.703200062412|-32.703200062412|-32.703200062412|-32.703200062412|-32.703200062412|-32.703200062412|-32.703200062412|-32.889667202254|-33.523888279175|-33.523888279175|-33.523888279175|-33.523888279175|-33.617455230789|-33.617455230789|||-34.064758908401|-34.064758908401|-34.263622323286|-34.579023404929|-34.721940954051|-34.721940954051|-34.777157632865|-34.841286385895|-34.87642999583|-35.143255296609|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|-35.163443583619|33.295840552676|33.295840552676|33.295840552676|33.295840552676||33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|33.295840552676|32.722640571314|32.722640571314|32.544602033516|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051||32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.431227602051|32.090252679241|31.769725368698|31.660806601003|31.089784667178|31.044347980788|||31.044347980788|31.044347980788|31.044347980788|31.044347980788|30.904831810319|30.272035302413|30.205040284541|30.141711257726|30.086989842852|30.086989842852|29.981158340664|29.981158340664|29.959621416961|29.819023330383|29.671137076144|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826||-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826||||||||-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.785178909171|-31.189087613278|-31.585603305652|-31.585603305652|-31.7173357771|-32.022040557659|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424||-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.0782348799|-32.188752288518|-32.188752288518
10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP||-4331.2900850848|-4331.2900850848|-4331.2900850848|-4331.2900850848|-4331.2900850848|-4331.2900850848|-4354.9583980325||-4500.2622065813|-4572.4219694436||-4611.8266983872|-4611.8266983872|-4724.2407380083|-4731.7035353956|-4792.9386465123|-4792.9386465123|-4792.9386465123|-4792.9386465123|-4792.9386465123|-4792.9386465123|-4792.9386465123|-4792.9386465123|-4792.9386465123|-4816.8233496404|4148.225244256|4148.225244256|4148.225244256|4148.225244256|4148.225244256|4139.262990835|4139.262990835|4044.3588353027|4024.8133769169|4024.8133769169|4020.7926410188|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509||3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3917.3382197509|3790.6425097926|3683.1751085369|3482.5945216383|3472.6411839818|3416.562388669|3253.6080984126|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428||3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3065.4677277428|3036.3301544699|3036.3301544699|3036.3301544699|3036.3301544699|3036.3301544699|3036.3301544699|3036.3301544699|3036.3301544699|3036.3301544699|3036.3301544699||3036.3301544699|2969.8835076793|2968.9927429075|2929.3097227948|2929.3097227948|2929.3097227948|2929.3097227948|2929.3097227948|2929.3097227948|2929.3097227948|2929.3097227948|2929.3097227948|2929.3097227948|2929.3097227948|2929.3097227948|2927.6201083354|2927.6201083354|2927.6201083354|2911.2972313752|2848.0067717084|2848.0067717084||2848.0067717084|2803.2742341899|-3256.926151433|-3256.926151433|-3256.926151433|-3256.926151433|-3256.926151433|-3256.926151433|-3256.926151433|-3323.3384516269|-3323.3384516269|-3356.775959707|-3405.1955107855|-3451.4940743576|-3451.4940743576|-3451.4940743576|-3451.4940743576|-3451.4940743576|-3522.7712479841||-3555.0235546178|-3559.0789739893|-3579.5766269152|-3612.2073876532|-3612.5359730142|-3612.5359730142|-3642.1288372033|-3772.5015101955|3360.6325594304|3360.6325594304|3360.6325594304|3360.6325594304||3360.6325594304|3360.6325594304|3360.6325594304|3360.6325594304|3360.6325594304|3360.6325594304|3316.1750660338|3221.2806045124|3214.2201758037||3154.9223877203|3128.6020161501|3128.6020161501||-3489.7074925213|-3489.7074925213|-3489.7074925213|-3489.7074925213|-3489.7074925213|-3489.7074925213|-3489.7074925213|-3489.7074925213||-3489.7074925213|-3525.797123471|-3525.797123471||-3527.6524570685|-3549.5687660206|-3549.5687660206|-3666.5097834257|-3677.7609518532|-3720.9442124575|-3720.9442124575|-3720.9442124575|-3791.2667802861|-3791.2667802861||-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861||-3791.2667802861|-3791.2667802861|-3791.2667802861||-3791.2667802861|-3791.2667802861|-3791.2667802861|-3797.2231930365|-3797.2231930365|-3797.2231930365|-3797.2231930365|-3797.2231930365|-3912.9396562167|3493.0894778502|3493.0894778502|3493.0894778502|3493.0894778502|3433.5299075723|3360.9665259918|3308.5850261671|3269.2723313924|3269.2723313924|3269.2723313924||3142.8191513084|3125.1904187643|3125.1904187643|3042.4449341522|3008.849907847|2930.3026319828
10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP||-3.6474757860505|-3.6871952293541|-3.7668835849923|-3.8132039674302|-3.8537702820649|-3.8537702820649|-3.8730781102567|-3.9450868792434|-4.0205902852775|-4.0205902852775|-4.0205902852775|-4.0205902852775|-4.0205902852775|-4.0205902852775|3.677871902733|3.677871902733|3.677871902733|3.5415565882852|3.5415565882852|3.5415565882852|3.5415565882852||3.5415565882852|3.4937265635423|3.4937265635423|3.4937265635423|3.4229307254391|3.4229307254391|3.4229307254391|-3.7052485877613|-3.7052485877613|-3.7052485877613|-3.7052485877613|-3.7052485877613|-3.7052485877613|-3.7452762451811|-3.798640247522|-3.80095359623|-3.80095359623|-3.80095359623|-3.80095359623|-3.80095359623|-3.80095359623|-3.80095359623|-3.80095359623|-3.80095359623|-3.856615019502|-3.9404211055743|-3.9404211055743|-3.9404211055743|-3.9404211055743|-3.9404211055743|-3.9404211055743|-3.9404211055743||-3.9404211055743|-3.9404211055743|-3.9404211055743|-4.0526901761147|-4.0741001411116|-4.2634446271963|-4.3686187812921|-4.3686187812921|-4.3686187812921|-4.3686187812921|-4.3686187812921|-4.4034653183748|-4.5427391525694|-4.6202660662806|-4.6909322897475|-4.6909322897475|-4.6909322897475|-4.6909322897475|-4.6909322897475|-4.6909322897475|-4.6909322897475|-4.6909322897475|-4.6909322897475|-4.6909322897475|-4.6909322897475|-4.6909322897475|-4.6909322897475|-4.6909322897475|-4.6909322897475|-4.8699250265273|-5.1105161951646|-5.1105161951646|-5.1105161951646|-5.1105161951646|-5.1105161951646|-5.1105161951646|-5.220573271498|4.9878685999256|4.9878685999256|4.9878685999256|4.9878685999256|4.9878685999256|4.9878685999256|4.9726316717313|4.8934797475787|4.8446662629646|-5.2065431539601|-5.2065431539601|-5.2065431539601||-5.2065431539601|-5.2065431539601|-5.2065431539601|-5.2065431539601|-5.2065431539601|-5.2065431539601|-5.2065431539601|-5.2065431539601|-5.2065431539601|-5.2228254945616|-5.274774331007|4.8222158296478|4.8222158296478|4.8222158296478||4.8222158296478|4.8222158296478|4.8091289316694|4.6723654838712|4.6204061080252|4.6143399663804|4.6101235484388|4.6101235484388|4.6101235484388||4.5373594071364|4.524826276682|4.524826276682|4.5231400862172|4.5231400862172|4.5231400862172|4.5231400862172||4.5231400862172|4.5231400862172|4.4429333623731|4.3010373840159|4.2258488719583|4.2258488719583|4.2258488719583|4.2258488719583|-4.4655312163754|-4.4655312163754|-4.4655312163754|-4.4655312163754|-4.4655312163754|-4.4655312163754||-4.4655312163754|-4.4655312163754|-4.4655312163754|-4.4655312163754|-4.4789234646077|-4.5249150337902|-4.5441456898185|-4.5441456898185|-4.5441456898185|-4.5441456898185|-4.5441456898185|4.2515854252607|4.2515854252607|||4.2515854252607|4.2515854252607|4.2515854252607|4.2515854252607|4.2515854252607|4.2515854252607|4.2515854252607|4.2126980344492||4.2126980344492|4.2085164054477|4.2085164054477|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.4757417797272|-4.499713301573|-4.524681329632|4.2079640122534|4.2079640122534|4.2079640122534|4.2079640122534|4.2079640122534|4.2079640122534|4.2079640122534|4.1605156497029|-4.4116160210803|-4.4116160210803|-4.4116160210803|-4.4116160210803|-4.4116160210803|-4.4116160210803|-4.4116160210803||-4.4116160210803|-4.4116160210803|-4.4116160210803|-4.4116160210803|-4.4116160210803|-4.4116160210803||-4.4840180141876|-4.5184115206126|-4.5184115206126|-4.5184115206126||-4.5184115206126|-4.5184115206126|-4.5184115206126|-4.5184115206126|-4.5184115206126|-4.5321240993477|-4.554026454923|-4.6383628516699|-4.6748476458154|-4.6776085907178|-4.6917870898994|-4.6936780421308|-4.6936780421308|-4.6936780421308|-4.6936780421308|-4.7505496870687|-4.7505496870687||-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687||-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687
10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP||-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.693674664698|-15.784638357385|-15.869042131883|-15.900304524557|-15.900304524557|-15.900304524557|-15.900304524557|-15.900304524557|-15.900304524557|-15.900304524557||-15.900304524557|-15.997930468434|-15.997930468434|-15.997930468434|-15.997930468434|-16.203256065442|-16.320284453579|-16.396930685126|-16.396930685126|-16.396930685126|-16.396930685126|-16.610478867517|15.748736565299|15.748736565299||15.748736565299|15.748736565299|15.748736565299|15.690263528501|||15.553070460067|15.525633293507|15.245149354269|-16.082715387449|-16.082715387449|-16.082715387449|-16.082715387449|-16.082715387449|-16.082715387449|-16.082715387449||-16.082715387449|-16.082715387449|-16.082715387449|-16.082715387449|-16.082715387449|-16.082715387449|-16.236350451691|-16.337611740147|-16.41956834585|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-16.820620945037|-17.381245007052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|||-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.729995929052|-17.924996176086|-17.94193767673|-17.94193767673|-17.94193767673|-17.94193767673|-17.94193767673|-17.94193767673|-17.94193767673|-17.94193767673|-17.985486816104|-18.125540652469|17.313242381422||17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.313242381422|17.277150782058|17.277150782058|17.271834117516|17.240926140264|17.19324464982|17.19324464982|17.19324464982|17.19324464982|17.19324464982|17.19324464982|17.19324464982|17.19324464982||17.19324464982|16.933417601356|16.933417601356|16.933417601356|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|-17.661520940569|||-17.677878652166|-17.677878652166|-17.677878652166|-17.677878652166|-17.677878652166|-17.677878652166|-17.677878652166|-17.677878652166|-17.677878652166|-17.677878652166|-17.677878652166|-17.86986444852|-17.883183462324|-18.181314449512|-18.270390738461|-18.270390738461|-18.270390738461|-18.286545582848|-18.313403265736|-18.313403265736|-18.313403265736|-18.576731614445|-18.576731614445|-18.710257985166|-18.750286713763||-18.808651331977|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505||||||||-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.855083236567|-18.855083236567|-18.997314198671|-19.260904559226|-19.453782780006|-19.481981629613|-19.527202891512|-19.58300251343|-19.739447957698|-19.834194220662|-19.834194220662|-19.890771695376|-19.939282926578|-19.939282926578||-19.939282926578|-19.939282926578|-19.939282926578|-19.939282926578|-19.939282926578|-19.98359203642|-19.98359203642|-19.98359203642|-19.98359203642|19.369610583219|19.369610583219
10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP||-529.49716817626|-529.49716817626|-529.49716817626|-537.4412878011|-542.41254573115|-543.03616327984|-545.58414914557|-545.58414914557|-550.36015995287|-552.14412746081|-552.14412746081|-552.14412746081|-553.72680557712|-565.51867896698||-567.60600244718|-567.60600244718|-567.60600244718|-569.9805176321|-569.9805176321||-569.9805176321|-596.16724316978|-608.79693685531|-616.32992983924|-617.61658871026|-621.05134408674|-621.05134408674|-623.9214405029|-623.9214405029|-623.9214405029|-623.9214405029|-623.9214405029|-623.9214405029|-623.9214405029|-623.9214405029|-623.9214405029|-623.9214405029|-623.9214405029|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-626.73361168966|-632.48179076628|-634.73677872381|-634.73677872381|-635.54086524867|-642.37873916519|-642.61550435265|-642.61550435265|-642.61550435265|-642.61550435265|-642.61550435265|-643.29500483627|-651.45576114501|-651.45576114501|-651.45576114501|-651.45576114501|-651.45576114501|-651.45576114501|-651.45576114501||-651.45576114501|-651.45576114501|-651.45576114501|-651.45576114501|-651.45576114501|-655.81195682779|-666.3758726269|-666.3758726269|-677.11208069655|-686.20347146304|-686.20347146304|-686.20347146304|-691.51607882447|-691.51607882447|-691.51607882447|-706.32342091607|-712.92547450765|-712.92547450765|-712.92547450765|-712.94497167516|-716.54996852796|-730.74996503106|-731.50235258033|-731.50235258033|-731.50235258033|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-733.21472309583|-743.46080343981|-744.51996356627|-744.51996356627|-744.51996356627|-754.51126689474|-754.51126689474|-754.51126689474|-772.84585210527|-792.77316900585|725.685382585|725.685382585|725.685382585|725.685382585|725.685382585||725.685382585|725.685382585|725.685382585|716.86540820987|716.86540820987|716.86540820987|691.71156467764|688.90173853071|683.34051924651|683.34051924651|683.34051924651|675.78637756724|675.78637756724|675.78637756724|674.20708618582|-742.0971380391|-742.0971380391|-742.0971380391||-742.0971380391||-742.0971380391|-742.0971380391|-742.0971380391|-742.0971380391|-742.0971380391|-742.0971380391|-742.0971380391|-742.0971380391|-749.802375599|-749.817684674|-749.817684674|-749.817684674|-749.817684674|-749.817684674|-749.817684674|-749.817684674|-749.817684674|-749.817684674|-758.96319095556|-758.96319095556|-761.42276809221|||-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|-761.42276809221|684.56316135448|684.56316135448|681.68129039387|677.95838320231|677.95838320231|670.50931466923|660.91914656421|660.91914656421|660.91914656421|660.91914656421|660.91914656421|660.91914656421|649.35460729357|645.90194828226|645.90194828226|645.90194828226|645.90194828226|645.90194828226|645.90194828226|645.90194828226|645.90194828226|645.90194828226|644.11327586918|637.9591954102|636.0002680524|636.0002680524|636.0002680524|629.22252005822|612.80280006469|599.39200007187|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|584.18152278845|580.64022871486|580.64022871486|580.64022871486|580.64022871486||580.64022871486|580.64022871486|576.76692079429|||568.96324532698|568.51017941603|568.51017941603|568.01131046226|558.90145606917|550.44606229908
10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP||-780.19001630793|-788.03785480457|-788.03785480457|-788.03785480457|-788.03785480457|-788.03785480457|-793.47261984036||-801.85878487778|-801.85878487778||-804.7680888833|-808.69789077854|-827.05319502194|-827.81345489176|-827.81345489176|-827.81345489176|-827.81345489176|-827.81345489176|-829.58438415165|-832.03762918634|-832.03762918634|-832.03762918634|-832.03762918634|-832.03762918634|-871.56404056729|-893.42112838097|-907.74012704765|-918.71683021028|-944.0964590227|-952.51829594102|-972.80364384615|-976.34558373018|-976.34558373018|-976.34558373018|-976.34558373018|-976.34558373018|-976.34558373018|-976.34558373018|-986.25657362462|-986.25657362462|-1003.6850926558||-1044.7167838591|952.65972349919|952.65972349919|952.65972349919|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124||-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1017.0433505124|-1048.6426157494|-1069.8890052924|-1081.3266881449|-1084.5928238154|-1084.5928238154|-1100.4642588563|-1100.926935296|-1112.5910514248|-1114.8039507748|1006.8485020819|1006.8485020819|1006.8485020819||1006.8485020819|1000.5649589105|996.40550990052|983.70367575732|983.70367575732|983.70367575732|982.32125919355|982.32125919355|978.31617010682|978.31617010682|978.31617010682|978.31617010682|978.31617010682|978.31617010682|978.31617010682|978.31617010682|946.08744513822|941.91180948875|941.91180948875|941.91180948875|941.91180948875||941.91180948875|941.91180948875|909.37419885686|878.74356581426|864.09838747158|-969.33413195483|-969.33413195483|-969.33413195483|-969.33413195483|-971.32326081185|-971.32326081185|-971.32326081185|-975.48143548864|-980.83213223239|-986.96348771806|-993.33163674402|-1001.4017901214|-1003.9184879967|-1003.9184879967||-1003.9184879967|-1011.1205449312|-1018.6756054791|-1024.1232559897|-1024.1232559897|-1067.903620479|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989||986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989||986.63180583989|986.63180583989|986.63180583989||986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989||986.63180583989|986.63180583989|986.63180583989||986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|986.63180583989|978.7770186958||977.31812396144|977.31812396144|977.31812396144|977.31812396144|963.55347649362|948.30666496253|935.53511547486|893.78627061225|-1009.1042587041|-1009.1042587041|-1009.1042587041|-1020.4880591232|-1027.0228482174|-1047.2766573075|-1047.2766573075|-1048.5824078591|922.45308450807|922.45308450807|922.45308450807|922.45308450807|922.45308450807|876.97286557212|849.09208370861|823.59277977588|823.59277977588|823.59277977588|823.59277977588|823.59277977588|823.59277977588||823.59277977588|823.59277977588|823.59277977588||823.59277977588|785.20865911512|784.50682379436|774.47147969882|761.17664750064|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.14138603094|753.20987065504|750.69708054011|734.8551003397||727.1617065724|727.1617065724|727.1617065724|727.1617065724|727.1617065724|719.65745717245
10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP||-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1480.5175854346|-1501.0195393718|-1507.7363044838|-1507.7363044838|-1507.7363044838|-1507.7363044838|-1507.8966722022|-1507.8966722022|-1509.107413558|-1523.9526817311|1403.2312571221|1403.2312571221|1399.2013968023|1386.2793297803|1384.0067247568|1384.0067247568|1384.0067247568|1384.0067247568|1384.0067247568|1384.0067247568|1384.0067247568|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205|1368.3656889205||1366.303319655|1366.303319655|1351.5036885055|1351.3374316728|1344.486035192|1321.7622613244|1319.7558781783|1319.7558781783|1315.5065313093|1301.3961458992|1292.1000923804|1292.1000923804|1292.1000923804|1292.1000923804|1292.1000923804|1292.1000923804|1292.1000923804|1292.1000923804|1292.1000923804|1292.1000923804|1269.7778804227|-1376.8678208553|-1376.8678208553|-1376.8678208553|-1376.8678208553|-1376.8678208553|-1376.8678208553|-1376.8678208553|-1376.8678208553|-1376.8678208553|-1376.8678208553||-1376.8678208553|-1376.8678208553|-1376.8678208553|-1376.8678208553|-1376.8678208553|-1376.8678208553|-1376.8678208553|-1376.8678208553|-1381.8244701918|-1381.8244701918|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1388.7710815671|-1392.8639959059|1257.3530914742|1257.3530914742|1257.3530914742|1257.3530914742|1257.3530914742|1257.3530914742|1257.3530914742|1257.3530914742|1257.3530914742|1255.0267638734||1255.0267638734|1255.0267638734|1255.0267638734|1255.0267638734|1255.0267638734|1255.0267638734|1255.0267638734|1255.0267638734|1255.0267638734|1245.7519598593|1213.5543087354|1213.5543087354||1213.5543087354|1213.5543087354|1213.5543087354|1213.5543087354|1213.5543087354|1213.5543087354|1213.5543087354|1207.6714541505|1203.023837945|1194.5820421611|1188.2578246234|-1266.2024131862|-1266.2024131862|-1266.2024131862|-1266.2024131862|-1266.2024131862|-1266.2024131862|-1266.2024131862|-1266.2024131862||-1266.2024131862|-1266.2024131862|-1266.2024131862|-1266.2024131862|-1271.8360146513|-1276.4844607237|-1288.4271785819|-1294.1076278789|-1294.1076278789|-1306.3418087543|-1311.1575652825|-1315.8840742106|-1315.8840742106|-1315.8840742106|-1315.8840742106|-1315.8840742106|-1315.8840742106|-1321.6700430461|-1321.6700430461|-1321.6700430461|-1321.6700430461|||-1321.6700430461|-1321.6700430461|-1321.6700430461|-1321.6700430461|-1321.6700430461||-1321.6700430461|-1321.6700430461|-1321.6700430461|-1321.6700430461|-1321.6700430461|-1321.6700430461|-1329.4667144956|-1343.0741272174|-1349.2767002683|-1349.2767002683|-1350.9741114093|-1362.4712348992|-1375.5235943324|-1379.5806302353|-1379.5806302353|-1379.5806302353|-1379.5806302353|-1379.5806302353|-1379.5806302353|-1379.5806302353|-1379.5806302353|-1382.8118113726|-1409.2909015251|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1292.2919353265|1288.855544254|1288.855544254|1288.855544254|1288.855544254|1288.855544254|1274.7283825044|1269.1831882771||1269.1831882771|1252.8146536412|1227.1829484902|||1212.7782613502|1212.7782613502|1212.7782613502|1212.7782613502|1212.7782613502|
10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP||-2.1917423866577||-2.1917423866577|-2.1917423866577|-2.2073857215681|-2.2073857215681|-2.2298730046261|-2.2583033277711|-2.3610037050999|-2.3686152853741|-2.42929472285|-2.4614384898156|-2.5877094808122|-2.6387388138166|-2.6387388138166|-2.6387388138166|-2.6387388138166|-2.6387388138166|-2.8121764426088|-2.8261293707795|-2.8323203338157|-2.8323203338157|-2.8913709695045|-2.8913709695045|-2.8913709695045|-2.8913709695045|-2.8913709695045|-2.8913709695045|-2.8913709695045|-2.8913709695045|-2.8913709695045|-2.8913709695045|-2.9790233831609|-3.0533592017718|-3.2270657257049|-3.2939169455713|-3.2939169455713|-3.3679411200623|2.7701232016405|2.7701232016405|2.3464289338284|2.3464289338284|2.3464289338284|2.0268072957969|2.0268072957969|1.9051525057661|1.8351915745059|1.7959198213554|1.7959198213554|-1.998725925087|-1.998725925087|-1.998725925087|-1.998725925087|-1.998725925087|-1.998725925087|-1.998725925087|-2.0077122032632|-2.0204024712234|-2.032102084916|-2.032102084916|-2.032102084916|-2.0712245446236|-2.072232800699|-2.077224060322||-2.077224060322|-2.077224060322|-2.077224060322|-2.077224060322|-2.077224060322|-2.077224060322|-2.0816378024167|-2.0995975298955|-2.1162194524953|-2.1503944366004|-2.1503944366004|-2.1551090094741|-2.1551090094741|-2.1551090094741|-2.1551090094741|-2.1551090094741|-2.1551090094741|-2.1551090094741|-2.1767877641978|-2.1942086091375|-2.2518985195|-2.3079427395749|-2.3220689738067|-2.3220689738067|-2.3220689738067|-2.3220689738067|-2.3220689738067|-2.3302377621633|1.9464327350507|1.9464327350507|1.9464327350507|1.9464327350507|1.9464327350507|1.9464327350507|1.9464327350507|1.9464327350507|1.9464327350507|1.9464327350507|1.9464327350507|1.7260363185019|-1.9572149703547||-1.9572149703547|-1.9572149703547|-1.9572149703547|-1.9572149703547|-1.9763499376559|-2.0103888376315|-2.050432090821|-2.0635281246088|-2.0635281246088|-2.0635281246088||-2.0950313123489|-2.1183472801168|-2.1183472801168|-2.1326858256613|-2.162800878767|-2.2024121024916|-2.2662078449802|-2.2971865214327|-2.3331982902509|-2.3331982902509|-2.3331982902509|-2.3907758849442|-2.4119732266864|-2.4419836755398|-2.4419836755398|-2.4796835429143||-2.4796835429143|-2.5069282491274|2.0220651285746|2.0220651285746|2.0220651285746|2.0220651285746|2.0220651285746|2.0220651285746|2.0220651285746|2.0220651285746|2.0220651285746|2.0220651285746|1.9008063511401|1.9008063511401|1.9008063511401|1.8940201370252|1.8940201370252|1.8037001786776|1.7962779135778|1.7695754337393|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.7424978246402|1.6220414205431|-1.9495443611585|-1.9495443611585|-1.9495443611585|-1.9495443611585|-1.971150202101|-1.971150202101||-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101||-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.971150202101|-1.9740557676615|-1.9764584953813|-1.9764584953813|-1.9764584953813|-2.0243982733652|-2.1063266939368|-2.1063266939368|-2.1063266939368|-2.1063266939368|-2.1063266939368|-2.1063266939368|-2.1063266939368|-2.1063266939368|-2.1063266939368|-2.1231407464043|-2.1530132242799|-2.1530132242799|-2.2433480563826||-2.3451106110554|-2.3451106110554|-2.3846339030775|-2.4290376684967|-2.4383752635125|-2.4437502413992|-2.4491073261241|-2.4491073261241|-2.4491073261241||-2.4491073261241|-2.4491073261241|-2.4491073261241|-2.4491073261241||-2.4491073261241|-2.4491073261241|-2.4491073261241|-2.4491073261241|-2.4491073261241|-2.4491073261241
10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP||-1973.4038229369|-1973.4038229369|-1973.4038229369|-1973.4038229369|-1973.4038229369|-1973.4038229369|-1973.4038229369||-1982.7347774928|-2015.2914628392||-2049.5640995098|-2049.5640995098|-2077.7368756607|-2077.7368756607|-2078.2899061383|-2078.2899061383|-2078.2899061383|-2078.2899061383|-2078.2899061383|-2078.2899061383|-2078.2899061383|-2078.2899061383|-2078.2899061383|-2112.3332127665|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236|1908.3282778236||1908.3282778236|1878.9118994047|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2073.8803942475|-2083.0809990337|-2109.6998177291|-2109.6998177291|-2109.6998177291|-2130.908081982|-2167.2868120112|-2173.2631244569|-2200.8562371896|-2211.9849985895|-2211.9849985895|-2211.9849985895|-2235.1000106399|-2264.1389366865|-2264.1389366865|-2296.2265651225|-2332.589589558|-2332.589589558||-2332.589589558|-2332.589589558|2030.0302499442|2030.0302499442|2030.0302499442|1971.6266887236|1971.6266887236|1971.6266887236|1971.6266887236|1971.6266887236|1952.9186108431|1924.6484456416|1922.3343596322|1886.910410442|1811.2504316326|1796.2088197068|1786.3096208403|1786.3096208403|1786.3096208403|1786.3096208403||1786.3096208403|1786.3096208403|1786.3096208403|1786.3096208403|1786.3096208403|1786.3096208403|1786.3096208403|1786.3096208403|1786.3096208403|1786.3096208403|1786.3096208403|1786.3096208403|1786.3096208403|1786.3096208403|1786.3096208403|1774.2939336376|1757.4210685709|1745.0234434316|1731.5204465864|1715.5810951654|1708.3318049581||1679.8186640377|1675.3290399572|1633.854491554|1632.0553548037|1632.0553548037|1632.0553548037|1632.0553548037|1632.0553548037|1632.0553548037|1632.0553548037|1632.0553548037|1632.0553548037|1632.0553548037|1632.0553548037|1632.0553548037|1632.0553548037|1632.0553548037|1602.617040548|1557.6161629461||1497.7255167905|1497.7255167905|1497.7255167905|1497.7255167905|1497.7255167905|1497.7255167905|1497.7255167905|1497.7255167905|1497.7255167905|1497.7255167905|1497.7255167905|1495.1727815142||1494.1737114456|1494.1737114456|1494.1737114456|1494.1737114456|1494.1737114456|1494.1737114456|1489.1902593536|1489.0585943773|1461.1150926566||-1604.1337205185|-1604.1337205185|-1604.1337205185||-1604.1337205185|-1604.1337205185|-1606.9146884585|-1606.9146884585|-1606.9146884585|-1606.9146884585|-1606.9146884585|-1606.9146884585||-1627.6746457047|-1654.3301184914|-1674.0612020781||-1696.9843121429|-1696.9843121429|-1696.9843121429|-1696.9843121429|-1696.9843121429|-1696.9843121429|-1696.9843121429|-1699.2631137525|-1708.8006697402|-1714.0535192209||1604.434010783|1604.434010783|1604.434010783|1604.434010783|1604.434010783|1604.434010783|1604.434010783|1604.434010783|1604.434010783|1604.434010783|1604.434010783|1604.434010783|1602.2794686325|1573.2021900822|-1691.6187584035|-1691.6187584035|-1691.6187584035|-1691.6187584035|-1720.5041597279|-1740.1407167549|-1758.2119278505|-1769.0335810835|-1769.0335810835|-1774.1104228447|-1774.1104228447|-1774.1104228447|-1774.1104228447|-1774.1104228447|-1774.1104228447||-1774.1104228447|-1774.1104228447|-1775.7115456738||-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356||-1780.8069190356|-1780.8069190356|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976
10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP||-4220.4853844497|-4220.4853844497|-4220.4853844497|-4220.4853844497|-4220.4853844497|-4220.4853844497|-4220.4853844497||-4220.4853844497|-4257.1892048356||-4302.6151177321|-4302.6151177321|-4460.3139301841|-4588.1932666108|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069|3864.4664802069||3770.7571351257|3636.1634590589|3586.4421546373|3586.4421546373|3586.4421546373|3586.4421546373|3461.1884807385|3306.8900464152|3283.8240059807|3283.8240059807|3283.8240059807|3283.8240059807|3283.8240059807|3283.8240059807|3282.0921053654|3282.0921053654|3246.4307361706|3246.4307361706|3246.4307361706|3246.4307361706|3246.4307361706|3246.4307361706|3246.4307361706|3246.4307361706|3246.4307361706|3217.546103502|3217.546103502|3178.2400146333|3160.9861789111|3157.7547070982|3157.7547070982|3157.7547070982|3121.0968777871||3055.1120511415|3055.1120511415|3055.1120511415|3002.4884064333|2979.4594220381|2979.4594220381|2979.4594220381|2979.4594220381|2979.4594220381|2979.4594220381|2973.0548753982|2951.5472194095|2949.0252726297|2949.0252726297|2949.0252726297|2949.0252726297|2925.8142321468|2925.8142321468|2925.8142321468|2925.8142321468||2925.8142321468|2925.8142321468|2925.8142321468|2925.8142321468|2925.8142321468|2925.8142321468|2874.3712822464|2763.029194358|2689.8129421903|2619.0477189701|2602.9702274733|2602.9702274733|2546.7165743545|2546.7165743545|2516.0072804243|2501.3303549853|2496.3504188422|2434.3921211962|2409.5309812704|2409.5309812704|2395.8002204148||2395.8002204148|2367.4974644149|2331.6611231129|2315.6861663504|2315.6861663504|2193.0734015221|2123.8232971556|2050.220267168|2050.220267168|2050.220267168|2050.220267168|2050.220267168|2050.220267168|2050.220267168|2050.220267168|2016.1212333967|2016.1212333967|2016.1212333967|2016.1212333967||2016.1212333967|2016.1212333967|2016.1212333967|2016.1212333967|2016.1212333967|2016.1212333967|2016.1212333967|2016.1212333967|2016.1212333967|2016.1212333967|2016.1212333967|2008.0014572464||1996.773890213|1993.6626259528|1972.739427998|1972.739427998|1972.739427998|1972.739427998|1972.739427998|1972.739427998|1972.739427998||1972.739427998|1972.739427998|1972.739427998||1972.739427998|1972.739427998|1972.739427998|1972.739427998|1960.4215215602|1956.7929569652|1956.7929569652|1956.7929569652||1893.6588546358|1886.5348357715|1842.5026142904||-2057.9792170614|-2057.9792170614|-2057.9792170614|-2057.9792170614|-2057.9792170614|-2057.9792170614|-2057.9792170614|-2057.9792170614|-2057.9792170614|-2067.4954146049||-2067.4954146049|-2067.4954146049|-2104.6088170631|-2126.0903495797|-2138.1448762691|-2145.877648437|-2158.3307014969|-2197.7257360382|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035||1973.8451676035|1973.8451676035|1973.8451676035||1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1933.4335005707|1866.6066808642|1851.7384377853|1851.7384377853|1851.7384377853|1851.7384377853|1851.7384377853|1851.7384377853||1851.7384377853|1765.7954281056|1757.6088659724|1727.8903510262|1699.85595101|1689.3112636155
10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP||-49.912199999348|-49.912199999348|-49.912199999348|-49.912199999348|-49.912199999348|-49.912199999348|-49.912199999348|-49.912199999348|-49.912199999348|-49.912199999348|-49.912199999348|-50.508000507901|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585||-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.346650585585|-51.460166596763|-52.122407117809|-52.169563855599||-52.169563855599|-52.169563855599|-52.169563855599|-52.169563855599|||-52.451207523179|-52.451207523179|-52.451207523179|-52.451207523179|-52.451207523179|-52.451207523179|-52.451207523179|-54.326265791539|49.742535305914|49.742535305914||49.742535305914|49.742535305914|49.742535305914|49.742535305914|49.742535305914|49.742535305914|49.742535305914|49.742535305914|49.742535305914|49.742535305914|49.742535305914|49.742535305914|49.169484139479|48.993872325725|48.805809567502|48.805809567502|48.805809567502|48.805809567502|48.805809567502|48.805809567502|48.805809567502|48.805809567502|48.805809567502|46.267566864282|-52.461984257081|-52.461984257081|-52.461984257081|-52.461984257081|-52.461984257081|-52.461984257081|-53.58553865682|-55.694544646968|-55.694544646968|-55.694544646968|-55.694544646968|-55.694544646968|-55.694544646968|||-55.694544646968|-55.694544646968|-55.694544646968|-55.694544646968|-55.694544646968|-55.694544646968|-55.694544646968|-55.694544646968|-55.694544646968|-55.694544646968|-55.694544646968|-57.027271321338|-58.324746717922|-58.499234695059|-58.499234695059|-58.499234695059|-58.499234695059|-58.499234695059|-59.743593130754|-60.870660687206|-61.167398983371|-62.147111846486|-62.686214726889|-62.686214726889|-62.686214726889|-62.686214726889|-63.629129296899|56.862163416601|56.862163416601|56.862163416601|56.862163416601||56.862163416601|56.862163416601|56.862163416601|55.546852182521|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.964343547044|53.56876823744|53.56876823744||53.56876823744|53.56876823744|50.620853342843|48.06761435914|47.341793689992|45.674213685224|45.618572541552|43.845637344074|43.026989312383|43.026989312383|43.026989312383|43.026989312383|41.771655130621|40.226840814216|40.160377961908|39.408754859273|-40.980708751913|||-40.980708751913|-40.980708751913|-40.980708751913|-40.980708751913|-40.980708751913|-40.980708751913|-40.980708751913|-40.980708751913|-40.980708751913|-40.980708751913|-40.980708751913|-41.078653901001|-41.078653901001|-41.515171467353|-41.561316250949|-41.561316250949|-41.561316250949|-41.561316250949|-41.561316250949|-41.561316250949|-41.561316250949|-41.561316250949|-41.561316250949|-41.561316250949|-41.754238286713||-42.165418513885|-42.165418513885|-43.286576253695|-43.80869899429|-43.80869899429|-43.80869899429|-43.80869899429|-43.80869899429|-43.80869899429||||||||-43.80869899429|-43.959666524078|-43.991295798781|-44.161248315432|-44.161248315432|-44.161248315432|-44.161248315432|-44.161248315432|-44.161248315432|-44.161248315432|-44.476232733082|-44.476232733082|-44.654149600479|-45.315722965105|-45.886911947311|42.667554725888|42.667554725888|42.667554725888|42.667554725888|42.667554725888|42.667554725888|42.330617125037|41.311795957886|40.4381071285|40.251983360448||40.251983360448|40.085536643309|39.56726378472|38.555291695411|38.366990560752|38.23276656917|38.143538343211|38.143538343211|38.07059951546|37.92011108136|37.905533709075
10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP||-1.8696664337363|-1.8696664337363|-1.8696664337363|-1.8696664337363|-1.8696664337363|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|||-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8702071692758|-1.8785079614115|-1.8792835497726|-1.8792835497726|-1.8792835497726|-1.8792835497726|-1.8792835497726|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8211751262301|1.8203056962351|1.8149508205895|1.8081800861946|1.8081800861946|1.8081800861946|1.7947556755931|1.7875619025132|1.7715132072127|1.7674591226221|1.7630100496213|1.7552334674642|1.741592679691|1.7311576395669|1.7311576395669|1.7311576395669|1.7311576395669|1.7311576395669|1.7311576395669|1.7311576395669|1.7311576395669|1.7311576395669|1.7311576395669|1.7210464462133|1.7210464462133|1.7052738384507|1.6861376382799|1.6663195863798|1.6605427909577|1.6605427909577|1.6369919234608|-1.7032624156638|-1.7032624156638|-1.7032624156638|-1.7032624156638|-1.7032624156638|-1.7032624156638|-1.7032624156638|-1.7032624156638|-1.7296804422984|-1.7450893846761|-1.7508215206211|1.6955024880552|1.6955024880552|1.6955024880552|1.6955024880552|1.6955024880552|1.6955024880552|1.6955024880552|1.6955024880552|1.6955024880552|1.6955024880552|1.6955024880552|1.6955024880552|1.6955024880552|1.6885027865993|1.6854475251421|1.6753861828629|1.6748179709452|1.6570199833465|1.6467999933111|1.6432204028911|1.6432204028911|1.6432204028911|1.6432204028911|1.6432204028911|1.6432204028911|1.6432204028911|1.6432204028911|1.6432204028911|1.6432204028911|1.6432204028911||||1.6310892315209|1.6310892315209|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.6952864766729|-1.7069850564678|-1.7110389140668|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|1.6630334859276|-1.7449962826372|-1.7449962826372|-1.7449962826372|-1.7449962826372|-1.7449962826372|-1.7449962826372|-1.7449962826372|-1.7449962826372|-1.7449962826372|-1.7489403455126|-1.7562781791466|-1.7562781791466||||-1.775586834724|-1.7793356042528|-1.7793356042528|-1.7925950599405|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8074045890407|-1.8206717497592|-1.8251353443204|-1.8339836995401|-1.8354262886884|-1.8438070083594||-1.8491239109787|-1.8491239109787|-1.8491239109787|-1.8491239109787|-1.8491239109787|-1.8727487766248|-1.9047764300751|-1.9187666471895|-1.9187666471895|-1.9187666471895|-1.9187666471895|-1.9187666471895||-1.9187666471895|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041||1.8340420188041|1.8199355935092|1.8107617469888|1.7976796927564|1.7877551916035|1.771394690186|1.768660726713|1.7530675028948|1.7437994228945||
10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP||188.53456806569|188.53456806569|188.53456806569|188.53456806569|188.53456806569|185.83840353653|-203.41391268631|-203.41391268631|-203.41391268631|-203.41391268631|-203.41391268631|-203.41391268631|-203.41391268631|-203.41391268631|-203.41391268631|-203.41391268631|-203.41391268631|-203.41391268631|-203.41391268631|-203.41391268631|-206.56397436879|-206.56397436879|-206.56397436879||-206.56397436879|-206.56397436879|-206.56397436879|-206.56397436879|-206.56397436879|-206.56397436879|-206.56397436879|-206.56397436879|-206.56397436879|-206.56397436879|-206.56397436879|-210.17890234703|-210.17890234703|-210.17890234703|-212.17656274101|-215.83649643876|-215.83649643876|-219.47388764463|-223.80987719521|-229.43875905126|-235.15972922742|-236.62517780441|-236.62517780441|-236.62517780441|-236.62517780441|-236.62517780441|-236.62517780441|-236.62517780441|-236.62517780441|-236.62517780441|-236.62517780441|-236.62517780441|-236.62517780441|-236.62517780441|-244.92797262556|-245.38663421611|-252.62403547477|-257.16559073342|-258.52288740887|-262.05658168477|-262.05658168477||-262.05658168477|-262.05658168477|-262.75731043994|-266.38034476373|-270.39417161578|-270.39417161578|-270.39417161578|-270.39417161578|-270.39417161578|-270.39417161578|-270.39417161578|-270.39417161578|-270.39417161578|-270.39417161578|-270.39417161578|-270.39417161578|-270.39417161578|-276.34960317752|-276.34960317752|-295.70233482941|-305.6474071734|-305.6474071734|-305.6474071734|-310.14989685933|-314.87488539926|-319.34709488806|-329.85788320896|-330.23560796839|-330.23560796839|-330.23560796839|-335.41456440933|-338.86340489925|-348.2648943325||310.76702071454|310.76702071454|310.76702071454|310.76702071454|310.76702071454|310.76702071454|310.76702071454|310.75057571885|310.75057571885|310.75057571885|310.75057571885|310.75057571885|310.75057571885|310.75057571885|294.22286190983|291.1920687887|286.82452087633||||285.69734971195|285.69734971195|285.69734971195|285.69734971195|285.69734971195|285.69734971195|285.69734971195|285.69734971195|285.69734971195|285.69734971195|285.69734971195|285.69734971195|285.69734971195|283.02770113085|283.02770113085|283.02770113085|283.02770113085|275.50300125651|272.94777917389|271.59475463766|265.99417181962|257.82685757736|257.30217219321|257.30217219321|257.30217219321|257.30217219321|257.30217219321|257.30217219321|257.30217219321|257.30217219321|257.30217219321|257.30217219321||255.07185799246|249.82984221384|249.78315801538|247.4257311282|244.1176133792||244.1176133792|244.1176133792|244.1176133792|244.1176133792|244.1176133792|244.1176133792||||244.1176133792|243.061237088|237.74471114849|237.74471114849|237.74471114849|237.74471114849|237.74471114849|235.53140132172|235.53140132172|235.53140132172|235.53140132172|235.53140132172|235.53140132172|234.33371593933|233.42514171998|233.42514171998|233.42514171998|233.42514171998|233.42514171998|233.42514171998|233.42514171998|233.42514171998|233.42514171998|233.42514171998|233.42514171998|233.42514171998|233.42514171998|233.42514171998|233.42514171998|233.42514171998|233.42514171998|233.42514171998|229.75326432564|228.75485479765|228.75485479765|228.75485479765|228.75485479765|228.75485479765|228.75485479765|228.75485479765|228.75485479765|228.75485479765|223.95823354117|221.78420924469|220.9312466668|220.9312466668|219.96610143967|219.61578240205|215.40847719829|214.42169633089|211.86033529903|211.35836341276|207.77135814445|204.3788363538|200.64262501252|200.64262501252|200.64262501252|200.64262501252|200.64262501252|200.64262501252|200.64262501252|197.78158862339|-213.70202024866|-213.70202024866|-213.70202024866|-213.70202024866|-213.70202024866|-213.70202024866|-213.70202024866|-213.70202024866|-213.70202024866||-213.70202024866|-213.70202024866|-213.70202024866|-213.70202024866|-213.70202024866|-220.34368725275|-221.25831752855|-223.35085631563|-224.15045899151|-224.15045899151|-224.15045899151
10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP||20008.810142903|20008.810142903|20008.810142903|20008.810142903|20008.810142903|20008.810142903|20008.810142903|20008.810142903|19464.271781361|19464.271781361|18182.524201513|18050.02689057|16997.252100633|16172.740072462|16172.740072462|16172.740072462|16172.740072462|16172.740072462|16172.740072462|16172.740072462|16172.740072462|16172.740072462|14950.822302735|13273.691447484|12509.657163871|12314.063515412|10421.737239347|9003.2606430419|-10140.200939078|-10254.667710087|-10305.186344541|-10356.318160601|-10451.46462289|-10619.9606921|-10716.622991222|-10932.358879136|-10982.176279467||-10982.176279467|-10982.176279467|-10982.176279467||-10982.176279467||-10982.176279467|-11008.529199407|-11143.874175884|-11143.874175884|-11143.874175884|-11143.874175884|-11143.874175884|-11143.874175884||||-11143.874175884|-11143.874175884|-11143.874175884|-11143.874175884|-11143.874175884|-11143.874175884|-11143.874175884|-11143.874175884|-11304.860195427|-11306.392586319|-11306.392586319|-11306.392586319|-11458.213984799|-11608.015538666|-11922.239487406|-12119.710541563|-12189.678379514|-12238.141371427|-12238.141371427|-12238.141371427|-12238.141371427||-12238.141371427|-12238.141371427|-12238.141371427|-12238.141371427|-12238.141371427|-12238.141371427|-12238.141371427|-12238.141371427|10028.912985103|10028.912985103|10028.912985103|10028.912985103|10028.912985103|9962.1255390029|9142.3617100032|8915.6378506799|8915.6378506799|8915.6378506799|-10289.631152636|-10289.631152636|-10289.631152636|-10289.631152636|-10289.631152636|-10289.631152636|-10289.631152636|-10289.631152636|-10394.590169596|-10415.655743995|-10436.284159995|-10436.426844438|-10721.585382709|-10892.387356254|-10892.387356254|-10892.387356254|-11099.675748462|-11099.675748462|-11119.639720513|-11272.933022793|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279||9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|9637.5604202279|8923.8400249728|8923.8400249728|8826.4889166364||-9803.8719398761|-9803.8719398761|-9803.8719398761|-9803.8719398761|-9803.8719398761|-9803.8719398761||-9803.8719398761|-9803.8719398761||-9803.8719398761|-9803.8719398761|-9803.8719398761|-9803.8719398761|-9955.9688220845|-9977.6595639019|-9977.6595639019|-9977.6595639019|-10176.346828609|-10176.346828609|-10176.346828609|-10176.346828609|-10176.346828609|-10176.346828609||-10176.346828609|-10176.346828609|-10176.346828609|-10176.346828609|-10296.496476232|8521.3877819965|8521.3877819965|8521.3877819965|8521.3877819965|8033.2086466628|7345.2318296253|7289.1464773614|7049.6071970683|6888.3214404333|6888.3214404333|6888.3214404333|6888.3214404333|-7413.3211062055|-7413.3211062055|-7413.3211062055|-7413.3211062055|-7413.3211062055|-7413.3211062055|-7413.3211062055|-7413.3211062055|-7413.3211062055|-7413.3211062055|-7413.3211062055|-7524.8012291173|-7560.3346990192|-7608.7052211324|-7736.3391345916|-7812.5990384351|7236.4813984669|7236.4813984669|7236.4813984669|7236.4813984669|7236.4813984669|7236.4813984669|7236.4813984669|7236.4813984669|||7236.4813984669|7236.4813984669|7236.4813984669|7236.4813984669|7133.3126649633|7070.3474055147|-8012.2871536855|-8012.2871536855|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7327.4175693289|7217.6861881432|||-8093.0605338584|-8093.0605338584|-8093.0605338584||-8093.0605338584|-8093.0605338584|-8093.0605338584|-8093.0605338584|-8185.6228153982|7321.4736072265
10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP||-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-91.825927813868|-92.30340283575|-92.30340283575|89.390441160762||89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762|89.390441160762||89.390441160762|89.390441160762|89.390441160762|-91.500056804785|||-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785||-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785|-91.500056804785|-91.743149672528|-91.743149672528|88.081293987909|88.081293987909|88.081293987909|87.956995354404|87.302214263004|87.224687176857|86.899650129911|86.788500822514|86.342780471874|86.280864054443|-90.293023179634|-90.293023179634|-90.293023179634|-90.293023179634|-90.293023179634|-90.293023179634|-90.293023179634|-90.293023179634|-90.293023179634|-90.293023179634|-90.293023179634|-90.293023179634|-91.286690472081|-91.950748986727|-91.950748986727|-91.950748986727|-91.950748986727|-93.147223778131|-93.147223778131|||-94.613583586351|-95.520647920653|-95.966344208965|-95.966344208965|-95.966344208965|-95.966344208965|-95.966344208965|-95.966344208965|-95.966344208965|-95.966344208965|-96.210668923479|-96.210668923479|-96.210668923479|-96.210668923479|-96.210668923479|-96.210668923479|-97.017409830206|-97.147120931539|-97.207908500999|-98.264346084959|-98.2937157529|-98.965239301589|97.013451165165|97.013451165165|97.013451165165|97.013451165165|96.776018063629|96.776018063629|96.776018063629|96.776018063629|96.776018063629||96.776018063629|96.776018063629|96.776018063629|96.776018063629|96.776018063629|96.776018063629|96.537415508216|96.537415508216|96.537415508216|96.537415508216|95.861156091719|95.861156091719|95.861156091719|95.861156091719|95.861156091719|95.861156091719|95.861156091719|95.724882961827|95.724882961827|95.610981068697|95.356639952225|95.27626542175|95.27626542175|95.27626542175|95.27626542175|-97.422868413744|-97.422868413744||-97.422868413744|-97.422868413744|-97.422868413744|-97.422868413744|-97.422868413744|-97.422868413744|-97.830964480305|-98.339960109817|95.709947131571|95.709947131571|95.709947131571|95.709947131571|95.709947131571|95.709947131571|95.709947131571|95.709947131571|95.709947131571|||95.709947131571|95.709947131571|94.866612247292|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.573488388138|94.565280370202|94.565280370202|94.565280370202|94.522533236043|94.202814537172||-96.2270059502|-96.2270059502|-96.2270059502|-96.2270059502|-96.2270059502|-96.2270059502|-96.2270059502|-96.2270059502|-96.2270059502||||||||-96.2270059502|-96.318894906825|-96.47099298458|-96.501104079139|-96.690114032838|-97.121110688841|-97.121110688841|-97.121110688841|-97.121110688841|-97.121110688841|-97.121110688841|-97.121110688841|-97.121110688841|-97.121110688841|-97.151236811386|-97.618222511008|-97.618222511008|-97.618222511008|-97.664690322561|-98.44410188428|-98.90455519084|-99.243950805441|-99.409948730221|-99.827718946394|-100.00857567462||-100.18730571174|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256
10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP||-7.0529961623195|-7.2988843694267|-7.5832579345293|-7.5832579345293|-7.5832579345293|-7.5832579345293|-7.7175088956165||-7.7822331855091|-7.7822331855091||-7.8663703279796|-7.9176336479521|-8.0412594954544|-8.1713994521094|-8.2421106517528|-8.2712476857177|-8.2712476857177|-8.3769417214915|-8.5543799586345|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6253097318032|-8.6770108830508|-8.7216786688761|-8.8187388277588|-8.8187388277588|-8.8513769150374|-9.0058250235556|-9.0058250235556|-9.0058250235556|-9.0058250235556|-9.1021915834919|-9.1021915834919|-9.208534772964|8.3037107875867|8.3037107875867|8.3037107875867|8.3037107875867|8.3037107875867|8.2663452813938|8.1920502660357|8.1100561881156|-8.8746526822217|-8.8746526822217|-8.8746526822217|-8.8746526822217|-8.8746526822217|-8.8746526822217|-8.8746526822217|-8.8746526822217|-8.8746526822217|-9.0257248464301|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|-9.2523438580057|8.4347137387992|8.4347137387992|8.4347137387992|8.4347137387992|8.4347137387992|8.4347137387992|8.4347137387992|8.4347137387992|8.4347137387992|8.4347137387992|8.4347137387992|8.4347137387992|8.4347137387992|8.4347137387992|8.4347137387992|8.3774400540669|8.3774400540669|8.3774400540669|8.2784155277012|8.2784155277012|8.2784155277012|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1508591782357|-9.1748431138755|-9.3048259872597|-9.4620292604413|-9.5522542463901|-9.6004585515492|-9.6004585515492|-9.6004585515492|8.610191899382|8.610191899382|8.610191899382|8.610191899382|8.610191899382|8.610191899382||8.610191899382|8.610191899382|8.610191899382|8.610191899382|8.610191899382|8.610191899382|8.610191899382|8.4968801403961|8.3759780884806|8.1755311755144|-9.2736067696642|-9.2736067696642|-9.2736067696642|-9.2736067696642|-9.2736067696642|-9.2736067696642|-9.2736067696642|-9.2736067696642|-9.2736067696642|-9.2736067696642||-9.2736067696642|-9.4178963153706|-9.4632178908306|-9.4713538096699|-9.4826867016215|-9.4826867016215|-9.4826867016215|-9.4826867016215|-9.4826867016215|-9.4826867016215|-9.564652592171|-9.5901692777086|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079||-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8025244268079|-9.8172525162927|-9.8172525162927|-9.9248799977763|-9.9248799977763|-9.9887554577173|-10.325202825741|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|||8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|8.9810314331361|||8.9810314331361|8.9030018747966|8.9030018747966||8.8722242184393|8.7966347765913|8.7966347765913|8.5812614308452|8.4375122770839|8.3805694828622
10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP||215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998||215.47033163998|215.47033163998||215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|215.47033163998|201.72425680131|-233.61027452714|-239.15752667593|-241.43502923302|-246.24780910603|-251.94812380596|-252.19403231722|-256.00003055049|-256.96923094545|-256.96923094545|-256.96923094545|-256.96923094545|-256.96923094545|-256.96923094545|-256.96923094545|-259.91525555489|-261.60749881397|-262.21334062826||-262.55812800681|-262.55812800681|-264.33125605357|-267.83472945704|-269.56914655383|-273.78568342597|-273.78568342597|-273.78568342597|-273.78568342597|-275.43409303461|-276.51842873664|-280.45516978482|-280.45516978482|-284.76963478966|-287.99443663981|-287.99443663981|-287.99443663981|-287.99443663981|-287.99443663981|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495||-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-291.88257863495|-292.04626185375|257.54563687675|257.54563687675|257.54563687675|257.54563687675|251.52016463139|250.23629267855|244.64865751447|244.18119987639|244.18119987639|244.18119987639|244.18119987639|244.18119987639|244.18119987639||244.18119987639|244.18119987639|244.18119987639|244.18119987639|244.18119987639|244.18119987639|244.18119987639|244.18119987639|244.18119987639|243.36412095622|243.36412095622|242.09346739005|241.30441587447|241.11324053869|234.26080715507|229.26313031879|226.26402975416|223.48169884523|223.04133717043|221.35974069857|221.35974069857||217.57526425546|213.72028975162|213.29752291761|213.29752291761|207.73502709161|205.67780787957|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735||-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-233.66341691735|-237.68435399535|209.15756156771|209.15756156771|209.15756156771|209.15756156771|206.66395322845|205.86550206128||204.20611051921|203.61512602042|201.96759395049|201.96759395049|201.96759395049|201.27232762891|196.27203307237|195.83799390806|195.83799390806||195.83799390806|195.83799390806|195.83799390806||195.83799390806|195.83799390806|195.83799390806|195.23150508674|195.23150508674|195.23150508674|187.97111371128|-209.73966710253||-209.73966710253|-210.70730907735|-210.70730907735||-211.34562356984|-211.34562356984|-211.34562356984|-211.96735358807|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062||-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.45231422062|-215.89701698748|-219.68002158765|-229.17224875164|-230.09321457058|-230.09321457058|-230.09321457058|-230.09321457058|-230.09321457058|-230.09321457058|-230.09321457058|-230.09321457058|-231.13297874729|-231.13297874729||-231.98386120576|-234.66262864821|-236.42791885528||216.92488883671|216.92488883671|216.92488883671|216.92488883671|216.92488883671|216.92488883671|216.79207315311|216.79207315311|216.79207315311|216.79207315311|216.79207315311|216.79207315311|215.09606019608|215.09606019608|215.09606019608|215.09606019608|215.09606019608|215.09606019608|215.09606019608||215.09606019608|215.09606019608|215.09606019608|213.80395424754|-228.00572064|-228.00572064
10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP||-10.750233332452|-10.750233332452|-10.750233332452|-10.750233332452|-10.884703706963|-11.050781593569|-11.153091017678|-11.215656881283|-11.280803964586|-11.280803964586|-11.280803964586|-11.280803964586|-11.280844112123|-11.280844112123|-11.280844112123|-11.280844112123|-11.280844112123|-11.280844112123|-11.280844112123|-11.280844112123|-11.280844112123|-11.327604554191|-11.444005089882|-11.563339266383|-11.564821385899|-11.62422375566|-11.62422375566|-11.868027050034|-11.86884903565|-11.86884903565|-11.86884903565|-11.86884903565|-11.947610268493|-12.235122399749|-12.434580437808||-12.7073120193|-12.86034616677|11.011054101206|11.011054101206|10.601006412017|10.601006412017|10.601006412017||10.262229283108|9.7746987160194|-10.569813735994|-10.569813735994|-10.569813735994|-10.569813735994|-10.569813735994|-10.569813735994||-10.569813735994|-10.724578851874|-10.724578851874|-10.724578851874|-10.724578851874|-11.137309651039|-11.139394724396||-11.139394724396|-11.149327821232|-11.280364216143|-11.328182367014|-11.335011410641|-11.335011410641|-11.335011410641|-11.335011410641|-11.335011410641|-11.335011410641|-11.384828944176|-11.384828944176|-11.411992507282|-11.411992507282|-11.411992507282|-11.411992507282|-11.411992507282|-11.411992507282|-11.411992507282|-11.411992507282|-11.411992507282|-11.411992507282|-11.411992507282|-11.411992507282|-11.627769687775|-11.806410766314|-11.880383021388|-11.880383021388|-11.922448449117|-11.922448449117|-12.026053751819|-12.227837232873|-12.505374860019|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026||11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026||11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.453685287026|11.449857792476|11.449857792476||11.275397549315|10.842664359062|10.825182939071|10.605758429124|10.481677150228|10.481677150228|-11.391593080134|-11.391593080134|-11.391593080134||-11.391593080134|-11.391593080134|-11.391593080134|-11.391593080134|-11.391593080134|-11.391593080134|-11.485102765396|-11.630114255829|-11.772349077776|-11.870387720084|-11.89598652943|-12.191095957315|-12.264662653991|-12.264662653991|-12.264662653991|-12.264662653991|-12.264662653991|-12.264662653991||-12.472423073181|-12.472423073181|||-12.667136877255|11.35239680622|11.35239680622|11.35239680622|11.35239680622|11.249329761377|10.961645055524|10.961645055524|10.961645055524|10.841447295464|10.841447295464|10.841447295464|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.580468725964|10.367187049438|-11.731331112849|-11.731331112849|-11.731331112849|-11.731331112849|-11.731331112849|-11.731331112849|||-11.731331112849|-11.731331112849|-11.731331112849|-11.731331112849|-11.731331112849|-11.959256387273|-12.00361879724|-12.020687404139|-12.270763837478|-12.393674124226|-12.393674124226|-12.393674124226|-12.393674124226|-12.393674124226|-12.472941335153|-12.472941335153|-12.472941335153|-12.52882351711|-12.912026138599|-13.038917880914|-13.222131099592|-13.283495278872|-13.283495278872|-13.568328057966|-13.671475687779|-13.87749164729|-13.87749164729|-13.87749164729|-13.87749164729||-13.87749164729|-13.87749164729|-13.87749164729|||-14.569435047095|13.276903244821|13.276903244821|13.276903244821|13.276903244821|13.276903244821
10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP||1.7553573667911|1.7553573667911|1.7553573667911|1.7553573667911|1.7415081858533|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7282358836279|1.7191509749212|1.7141731659011||1.7141731659011|1.7141731659011|1.7141731659011|1.709397317431|1.709397317431|1.709397317431|1.709397317431|1.709397317431|1.709397317431|1.709397317431|1.7082192715248|1.6791325207375|1.6551472606286|1.6545644986317|1.6545644986317|1.6489605492668|1.6466621209681|1.6466621209681|1.6466621209681|1.6466621209681|1.6418467947178|1.6287186618572|1.6069095726284|-1.6915245697681|-1.6915245697681|-1.6915245697681|-1.6915245697681|-1.6915245697681|-1.6915245697681|-1.6915245697681|-1.6915245697681|-1.6915245697681||-1.6915245697681|-1.6915245697681|1.623921481188|1.623921481188|1.623921481188|1.623921481188|1.623921481188|1.623921481188|1.623921481188|1.6154683534921|1.6135046472276|1.6135046472276|1.6135046472276|1.6135046472276|1.6077829787162|1.6055115939696|1.6055115939696|1.6055115939696|1.6029155859632|1.6029155859632|1.5882395516152|1.5747106219127|1.5630118079532|-1.6430307428802|-1.6430307428802|-1.6430307428802|-1.6430307428802|-1.6430307428802|-1.6430307428802|-1.6430307428802|1.5695299492985|1.5695299492985|1.5666999404861|1.5585554910184|1.5533949879012|1.5515499807289|1.5476273783217|1.5476273783217|1.5476273783217|1.5476273783217|1.5476273783217|1.5476273783217|1.5476273783217|1.5476273783217|1.5476273783217|1.5476273783217|1.5476273783217|1.5395859753832|1.5295399731779||1.5294888490199|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787|1.5228039055787||1.5228039055787|1.5228039055787|1.5228039055787|1.5208932194139|1.5164114027143|1.5164114027143|-1.5966121954373|-1.5966121954373|-1.5966121954373||-1.5966121954373|-1.5966121954373|-1.6051246637163|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483||1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5355703738483|1.5328559640549||1.5187287930539|1.4952542123851|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|||-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863||-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5529006517863|-1.5571118369076|-1.5679020367699|-1.5715578223419|-1.5733975862079|-1.5804417635129|-1.5843797420049|-1.5865330535598|-1.5889256219541|-1.5912044892678|-1.5912044892678|-1.5941161060741|-1.5959458292769|-1.5959458292769|-1.6066064769744|-1.6073406001725|-1.61482284696|-1.6192475693214|-1.6219417073979|1.5600150929252|1.5600150929252|1.5600150929252|1.5600150929252|1.5600150929252|1.5600150929252|1.5600150929252|1.5600150929252|1.5600150929252|1.5600150929252||1.5600150929252|1.5439056672829|1.541006291153|1.5250069965278|1.5226748440671|1.5226748440671||1.5226748440671|1.5226748440671|1.5145130047839|1.5145130047839||1.5145130047839|1.5145130047839|1.5145130047839|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324||1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324||1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324
10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP||25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.89173167904|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954||25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954|25.710807051954||25.710807051954|25.710807051954|25.710807051954|25.710807051954|||25.710807051954|25.710807051954|25.710807051954|25.672601352868|25.672601352868|25.530669144721|25.434076340034|25.107307786229|-26.542881447191|-26.542881447191||-26.542881447191|-26.542881447191|-26.542881447191|-26.542881447191|-26.546149991318|-26.546149991318|-26.71516712326|-26.916256270514|-26.916256270514|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-27.534482307834|-28.538313251516|-29.576988967373|-29.576988967373|-29.576988967373|-29.576988967373|-29.576988967373|-29.576988967373|||-29.668875358849|28.361874263689|28.361874263689|28.361874263689|28.361874263689|28.361874263689|28.361874263689|28.361874263689|28.361874263689|28.151233408739|28.151233408739|28.151233408739|27.872510724953|27.872510724953|27.750212286877|27.750212286877|27.750212286877|27.750212286877|27.750212286877|27.750212286877|27.750212286877|27.750212286877|27.300236594862|27.294706967347|26.838563127511|26.419672862239|26.419672862239|26.419672862239|26.419672862239|26.419672862239|26.419672862239||26.419672862239|26.419672862239|25.746858693435|-27.787920994392|-27.787920994392|-27.787920994392|-27.787920994392|-28.133536901499|-28.133536901499|-28.133536901499|-28.133536901499|-28.21226362655|-28.25834968293|-28.25834968293|-28.332986164772|-28.332986164772|-28.332986164772|-28.332986164772|-28.332986164772|-28.653409689329|-28.653409689329|-28.653409689329|-29.020454850089|26.727524704537|26.727524704537|26.052804888179|25.694784099184||25.669204957311|25.251893316181|25.096548065512|25.093673269808|25.093673269808|25.093673269808|25.093673269808|25.093673269808|25.093673269808|25.093673269808|25.093673269808|25.093673269808|25.093673269808|25.006858870785|24.968731294517|24.881922918828|24.038248386948|||23.785492250174|23.785492250174|23.125545948578|22.578384578044|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.527176335422|22.271862933997|21.810402814949|21.278225943341|20.392473270378|20.163859634357|20.07373182504|19.837480462576|19.482949635148||19.482949635148|19.482949635148|19.482949635148|19.253428904772|19.253428904772|19.253428904772|19.192698232068|18.864109507019|-19.260068050504||||||||-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.35840936886|-19.656566474026|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963||19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963
10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP||257.03030882952|257.03030882952|253.26978758836|251.8485031955|251.8485031955|245.55389243944|238.91202551356|238.91202551356|238.91202551356|238.91202551356|236.77725057062|229.75250063402|222.74166584526|222.11852286164|220.6316844391|218.13520764501|215.13912316595|211.71114013009|-235.65170057081|-235.65170057081|-235.65170057081|-235.65170057081|-235.65170057081||-235.65170057081|-235.65170057081|-235.65170057081|-235.65170057081|-235.65170057081|-235.65170057081|-235.65170057081|-235.65170057081|-235.65170057081|-235.65170057081|-238.96855924155|-243.55395335649|-245.998829942|-248.86537202757|-249.75040471732|-252.96407679291|-252.96407679291|-252.96407679291|-256.50452400547|-265.28145727214|-265.28145727214|-265.28145727214|-265.28145727214|-268.11827738083|248.28016261336|248.28016261336|248.28016261336|248.28016261336|248.28016261336|248.28016261336|248.28016261336|248.28016261336|248.28016261336|248.28016261336|248.28016261336|242.61684734818|241.00483038686|239.90814487429|236.34493194357|236.34493194357|232.29992438175||-257.20881135243|-257.20881135243|-257.20881135243|-257.8431305066|-261.30902779271|-264.07315286964|-264.07315286964|-264.07315286964|-264.07315286964|-264.07315286964|-264.07315286964|-264.07315286964|-264.07315286964|-271.81462006403|-273.36069218134|-276.41187409797|-276.41451086318|-276.41451086318|-276.41451086318|-289.05968568338|-289.05968568338|-289.05968568338|264.32993692502|264.32993692502|264.32993692502|264.32993692502|264.32993692502|264.32993692502|264.32993692502|264.32993692502|264.32993692502|264.32993692502|260.69992991669||251.18047768521|249.14497520578|248.48052800643|241.10336445159|236.3220548785|236.3220548785|234.83918972489|234.83918972489|234.83918972489|234.83918972489|234.7518774721|233.54328501952|233.54328501952|233.54328501952|230.2147611328|227.38918511082|227.38918511082||||227.38918511082|227.38918511082|227.38918511082|227.38918511082|227.38918511082|227.38918511082|227.38918511082|227.38918511082|227.38918511082|222.32130831269|222.14696332327|222.14696332327|222.14696332327|222.14696332327|222.14696332327|222.14696332327|221.2855154818|218.02278633313|217.16976208374|215.86640638428|211.69044848633|205.01161332872|203.0573508557|200.97388695007|200.97388695007|200.63765386216|200.15032619813|200.15032619813|200.15032619813|200.15032619813|200.15032619813|200.15032619813||200.15032619813|197.42814089831|189.65905832776|180.21597869449|180.21597869449||180.21597869449|180.21597869449|180.21597869449|180.21597869449|180.21597869449|180.21597869449||||180.21597869449|172.08997564904|165.16741441792|165.16741441792|165.16741441792|165.16741441792|164.7082421416|163.46471416884|159.18856824695|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|156.89319318745|150.45332918017|150.45332918017|148.65369552869|142.89299927043|142.48525645539|142.48525645539|142.48525645539|141.9947258345|140.30524957088|137.82806118227|133.35895313927|132.67105361828|130.08450096855|128.5216675733|126.24629136969|125.52922484002|124.92690665547|120.16323605979|117.69803387814|116.76911765075|116.76911765075|116.76911765075|116.57730322679|116.57730322679|114.56087120472|114.56087120472|113.30096995498|108.42329689822|107.40366169437|106.50406897315|-114.7517342276|-114.7517342276|-114.7517342276|-114.7517342276|-114.7517342276|-114.7517342276||-114.7517342276|-114.7517342276|-114.7517342276|-114.7517342276|-117.47970673184|-121.10371458324|-121.10371458324|-121.10371458324|-121.26747479216|-121.26747479216|-121.26747479216
10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP||-7.2258834362559|-7.2266414814918|-7.2266414814918|-7.2266414814918|-7.2266414814918|-7.2266414814918|-7.2929348342649|-7.3111542763818|-7.3111542763818|-7.3121040885965|-7.3121040885965|-7.3595600465183|-7.3733997984335|-7.4083169275696|-7.4083169275696|-7.4083169275696|-7.4083169275696|-7.4083169275696|-7.4083169275696|-7.4083169275696|-7.4083169275696|-7.5786853956045|-7.8457615824608|-8.3885492441482|-8.3885492441482|-8.3885492441482|-8.3885492441482|-8.5984556848408|-8.5984556848408|-8.658772734286|-8.658772734286|-8.8303029310721|-8.8975589023716|-9.0978430892236|7.6751831398327||7.6751831398327|7.6751831398327|7.6751831398327|7.6751831398327|7.1423572110976|7.1423572110976|7.1423572110976||6.7509524610137|6.4477248485988|6.3881778273262|6.3881778273262|6.3881778273262|6.3881778273262|6.3618642525847|6.3516883551197||6.3516883551197|6.3516883551197|6.3516883551197|6.3516883551197|6.3516883551197|6.3516883551197|6.3516883551197||6.3146538137415|6.2051706445459|5.9663007670247|5.9042230638755|5.2191367450569|5.0645965010164|-5.3916392767266|-5.3916392767266|-5.3916392767266|-5.3916392767266|-5.3916392767266|-5.3916392767266|-5.3916392767266|-5.3916392767266|-5.3916392767266|-5.3916392767266|-5.4169621364368|-5.4169621364368|-5.444402126923|-5.4727605954795|-5.4727605954795|-5.4727605954795|-5.4727605954795|-5.4727605954795|-5.4727605954795|-5.4727605954795|-5.4727605954795|-5.4727605954795|-5.4727605954795|-5.4727605954795|-5.4727605954795|-5.5041786449914|-5.5755288622709|-5.5755288622709|-5.658365622928|-5.7020726377989|-5.7406364475383|-5.7468183873643|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231||-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-5.8144518165231|-6.1571686034335|-6.2368539709662||-6.3570598649554|-6.4388959799182|-6.4388959799182|-6.4388959799182|-6.4388959799182|-6.4388959799182|-6.4582179027544|-6.5157976898602|-6.5242692890388|-6.5242692890388|-6.5242692890388|6.0515792991616|6.0515792991616|6.0515792991616|6.0515792991616|6.0515792991616|6.0515792991616||6.0515792991616|-6.4654921434893|-6.4654921434893|-6.4654921434893|-6.4654921434893|-6.4654921434893|-6.4654921434893|-6.4654921434893|-6.4654921434893||-6.4654921434893|-6.4654921434893|-6.6038790247781|-6.6038790247781|-6.6176434382181|-6.6629369109186|-6.7404858104953|-6.7527618400001|-6.8053590180484|-6.8053590180484|-6.8053590180484|-6.9198433162998|-7.0064928534109|-7.0185714860117|-7.0185714860117|-7.0445235989001|-7.0483596878479|-7.2359550349392||-7.3949501903496|-7.6182777784093|||6.6593173272674|6.6593173272674|6.6593173272674|6.6055134660875|6.6055134660875|6.6055134660875|6.6055134660875|6.6055134660875|6.6055134660875|6.6055134660875|6.6055134660875|6.6055134660875|6.5694593198736|6.5060660582603|6.3578509999449|6.2853469877241|6.2853469877241|6.2853469877241|6.2853469877241|6.2548299397361|6.1386999648292|5.9507777471763|5.8819751760939|5.8127502359262|5.7558336696482|5.7070374711196|5.6294861616736|5.5306176819857|5.5306176819857|-6.216259836118|-6.216259836118|-6.216259836118|||-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.3313997575095|-6.4104442407081|-6.4293823561613|-6.5676469363045|-6.6929409280167|-6.704378924408|-6.7509515557466|-6.7509515557466|-6.7509515557466|-6.7527241744132|-6.7990072496743|-6.7990072496743|-6.7990072496743|-6.7990072496743|-6.7990072496743||-6.7990072496743|-6.7990072496743|-6.7990072496743|||-6.8108348759723|-6.8108348759723|-6.8108348759723|-6.8108348759723|-6.8492767715782|-6.8492767715782
10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP||-29.874557932995|-29.982842190157|-30.505936127119|-30.514384737992|-30.514384737992|-30.514384737992|-30.514384737992|-30.514384737992|-30.514384737992|-30.514384737992|-30.762512844021|-30.762512844021|-31.23056906375|-31.3228544517|-31.646594452382|-31.646594452382|-31.646594452382|-31.646594452382|-31.646594452382|-31.646594452382|29.396292309807||29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807|29.396292309807||29.396292309807|29.396292309807|29.396292309807|29.396292309807|||29.396292309807|29.396292309807|29.396292309807|29.362547349981|-31.499624171321|-31.499624171321|-31.499624171321|-31.499624171321|-31.499624171321|-31.499624171321||-31.499624171321|-31.499624171321|-31.499624171321|-31.499624171321|-31.563424846351|-31.563424846351|-31.891872616216|-31.891872616216|-31.891872616216|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-32.995837072156|-34.528708514927|-36.220452700892|-36.220452700892|-36.220452700892|-36.220452700892|-36.347164720713|-36.347164720713|||-37.549627721772|-37.799585382657|34.085391154474|34.085391154474|34.085391154474|34.085391154474|34.085391154474|34.085391154474|34.085391154474|34.003507017299|34.003507017299|34.003507017299|34.003507017299|33.385379549646|33.385379549646|33.385379549646|33.385379549646|33.385379549646|33.385379549646|33.385379549646|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924||33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|33.276053560924|30.187282709227|29.188648069287|28.409134556218|28.409134556218|28.285149549294|28.182899797464|28.182899797464|27.49488898174|27.297099334841|27.105109884612|26.897344803669|26.433868390337|26.433868390337|26.433868390337|26.433868390337|26.433868390337|26.433868390337|26.433868390337|26.433868390337||26.433868390337|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|-29.767910663207|||-30.022678896145|-30.281041869023|-30.281041869023|-30.281041869023|-30.498379875663|-30.748198696246|-31.010287629056|-31.010287629056|-31.010287629056|-31.14476422302|-31.180292860579|-31.364214967701|-31.365794154243|-31.831438457785|-32.023819618554|-33.332021904358|-33.471690920071|-33.890768769798|-34.009187013372|-34.018497313319|-34.018497313319|-34.018497313319|-34.018497313319|-34.018497313319|-34.018497313319||-34.018497313319|-34.018497313319|-34.018497313319|-34.018497313319|-34.018497313319|-34.018497313319|-34.018497313319|-34.018497313319|-34.018497313319||||||||-34.062219237021|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.853635738255|-35.326261253226|-35.434734471494|-35.591372737017|-35.929300158914|-36.50453358672||-36.50453358672|-36.50453358672|-36.50453358672|-36.50453358672|-36.50453358672|-36.580596841681|-36.580596841681|33.21338672755|33.21338672755|33.21338672755|33.21338672755
10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP||4.9344015217401|4.9344015217401|4.6954266249673|4.6954266249673|4.6954266249673|4.6954266249673|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.6708031475016|-5.7536701426979|-5.8285224422345|-5.8324477015041|-5.8324477015041|-5.8324477015041|-5.8324477015041|-5.903830879055|-6.1731455250167|-6.2673840703328||5.0983183111281|5.0983183111281|5.0983183111281|5.0983183111281|4.5156673471288|4.5156673471288|4.5156673471288||4.5156673471288|4.4018527975962|4.1135217396915|-4.8050280298116|-4.8050280298116|-4.8050280298116|-4.8050280298116|-4.8050280298116||-4.8050280298116|-4.8549012259858|-4.8549012259858|-4.8549012259858|-4.9715570427993|4.2528610408672|4.2528610408672||4.2528610408672|4.2528610408672|4.2528610408672|4.2528610408672|4.2528610408672|4.2528610408672|4.2528610408672|4.2528610408672|4.2528610408672|4.2528610408672|4.2528610408672|4.2528610408672|4.1865122517356|4.087235764266|3.9997065371948|3.8312426519342|3.8312426519342|3.6303589834996|-4.4503602191642|-4.4503602191642|-4.4503602191642|-4.5437336812235|-4.5941484780021|-4.6696093447681|-4.855677035967|-4.9769028599091|-4.9769028599091|-4.9769028599091|4.2482594822125|4.2482594822125|4.2482594822125|4.2482594822125|4.2482594822125|4.2482594822125|4.2482594822125|4.2482594822125|4.2482594822125|4.2482594822125|4.1286217210775|4.1145797038614|3.8223108212748|3.6400350188134|3.6400350188134|3.6400350188134|3.6400350188134|3.6400350188134|3.6400350188134|3.6400350188134||3.6400350188134|3.6400350188134|3.6400350188134|3.6400350188134|3.6400350188134|3.6400350188134|3.6400350188134|3.5654135985284|3.5654135985284|3.4510149738423|3.3439056366938|3.1865617268899|-3.9728436914066|-3.9728436914066||-3.9728436914066|-3.9728436914066|-3.9728436914066|-3.9926041858041|-4.0778935106423|-4.0917022375054|3.4769706237935|3.4769706237935|3.4769706237935|3.4769706237935|3.4769706237935|3.4769706237935|3.4769706237935|3.4769706237935|3.3971895496738|3.2936907261846|3.2936907261846||3.2924341592786|3.237149136331|3.1457212424569|3.059550959198|3.059550959198|3.059550959198|3.059550959198|3.059550959198|3.027873045298||3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|3.027873045298|2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723||2.8794484659723|2.8794484659723|||2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723|2.8794484659723|2.8438316897874|2.7059242544709|2.6661127706502|2.6661127706502|2.6661127706502|2.6661127706502|2.6661127706502|2.6495375273124|2.6495375273124|2.6495375273124|2.629737768337|2.629737768337|2.6136269468399|2.6136269468399|2.5362522622316|-3.1308487922817|-3.1308487922817|-3.1308487922817|-3.1308487922817|-3.1308487922817|||-3.1308487922817|-3.1308487922817|-3.1308487922817|-3.1308487922817|-3.1308487922817|-3.3009429144495|-3.3321588754249|-3.400732199306|-3.5610274021943|-3.5610274021943|-3.6961416077966|-3.7656525159598|-3.7656525159598|-3.7656525159598|-3.7656525159598|-3.9162806564702|-3.9408673505136|-4.0709635792119|-4.2121818526964|-4.3107575028451|-4.3552563182258|-4.3552563182258|-4.3691736185709|-4.4529921199264|-4.4529921199264|-4.5972135757276|-4.6369039322346|-4.7815599072211|4.0376683119404||4.0376683119404|4.0376683119404|4.0376683119404|||4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404
10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP||71.82158674485||71.82158674485|71.82158674485|71.82158674485|71.82158674485|71.82158674485|71.82158674485|71.82158674485|71.82158674485|70.909785780065|70.909785780065|70.909785780065|70.909785780065|70.909785780065|70.909785780065|70.909785780065|70.30153698803|70.30153698803|70.30153698803|70.30153698803|70.30153698803|70.30153698803|70.30153698803|70.30153698803|68.454989167066|65.211839916074|65.211839916074|65.211839916074|65.211839916074|65.211839916074|65.211839916074|65.211839916074|65.211839916074|65.211839916074|64.134424264524|-73.298717601694|-73.298717601694|-73.298717601694|-73.298717601694|-73.298717601694|-73.298717601694|-73.298717601694|-73.298717601694|-73.973018124807|64.358536826485|64.358536826485|64.358536826485|64.358536826485|64.358536826485|64.358536826485|64.346628730952|60.633697264128|59.467132641863|59.467132641863|57.512923428296|55.411028116808|54.78859402145|54.78859402145|54.78859402145|54.78859402145|54.78859402145|52.694550794639|50.877831240802||50.80925832447|50.312155985236|50.312155985236|50.312155985236|50.312155985236|50.312155985236|50.312155985236|50.312155985236|50.312155985236|49.8287839618|49.795008755352|49.795008755352|48.631155120692|46.083265846926|44.763042746809|-52.055665173971|-52.055665173971|-52.055665173971|-52.055665173971|-52.055665173971|-55.197749419172|-56.423790154578|-56.423790154578|-56.423790154578|-56.911133220595|-57.219764135376|-57.219764135376|-57.219764135376|-57.219764135376|-57.219764135376|-57.219764135376|-57.219764135376|-57.32823272754|-57.32823272754|-57.738399887629|-58.233320660666|-59.491363195548|-59.491363195548|-59.491363195548|-59.491363195548|-59.529283733048||-59.529283733048|-59.529283733048|-61.215410253381|51.850502345723|51.850502345723|51.850502345723|51.850502345723|51.850502345723|51.850502345723|51.850502345723||51.850502345723|51.850502345723|51.850502345723|51.850502345723|51.850502345723|51.850502345723|51.850502345723|51.850502345723|51.850502345723|51.850502345723|51.850502345723|51.850502345723|51.850502345723|51.850502345723|51.850502345723|51.850502345723||51.850502345723|51.850502345723|51.850502345723|51.850502345723|51.820138046501|51.820138046501|51.820138046501|51.423916575376|50.939738366537|50.939738366537|50.939738366537|50.939738366537|50.939738366537|49.335248626529|48.607957907583|44.643004598513|42.495545058664|41.889303649424|41.889303649424|40.503230430248|40.503230430248|40.503230430248|40.503230430248|40.503230430248|40.503230430248|40.503230430248|40.503230430248|40.503230430248|40.503230430248|40.503230430248|40.503230430248|40.503230430248|40.503230430248|40.503230430248|40.503230430248|40.503230430248|40.503230430248|40.503230430248|40.503230430248|40.503230430248||40.503230430248|40.503230430248|40.503230430248|40.503230430248|39.836912739677|37.997709711838|35.82880047565|34.929629100753|34.31641786782|32.867389660059|32.81600674543|32.05060268942|31.009108013529|31.009108013529|31.009108013529|31.009108013529|31.009108013529|31.009108013529|31.009108013529|30.849477325716|30.849477325716|28.93943409424|28.93943409424|28.564243787979|27.651276900211|27.603809067319|-31.849070732867|-31.849070732867||-31.849070732867|-31.849070732867|-31.849070732867|-31.849070732867|-31.849070732867|-31.849070732867|-31.925366817885|26.790560380868|26.790560380868|26.790560380868|26.790560380868|26.346973993439|26.066015033874|25.996691187268|25.996691187268|25.996691187268|25.251348345419|24.30011658419|23.388597962468|22.81602912171|21.565763528957|21.565169587569|21.565169587569|21.565169587569||21.565169587569|21.565169587569|21.565169587569|21.565169587569|21.565169587569|21.565169587569|21.565169587569|21.565169587569|21.565169587569||21.565169587569|21.565169587569|21.565169587569|21.565169587569||21.378780100617|21.378780100617|20.905910092231|20.379193463202|20.379193463202|20.379193463202
10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP||135.67676842769|132.95029865989|-146.15243437671|-146.15243437671|-146.15243437671|-146.15243437671|-146.15243437671|-146.15243437671|-146.15243437671||-146.15243437671|-146.15243437671|-146.15243437671|-146.15243437671|-146.15243437671|-146.45437519179|-148.50818858794|-148.57030387782|-148.57030387782|-152.28588587336|-153.64361549968|-153.64361549968|-153.64361549968|-153.64361549968|-153.64361549968|-153.64361549968|-153.64361549968|-156.20622991582|-160.86970322949|-164.41925294854|-164.41925294854|-164.41925294854|-164.41925294854|-164.41925294854|-165.09220736731|-165.09220736731|-165.09220736731|-165.09220736731|-165.09220736731|-165.09220736731|-165.09220736731|-165.09220736731|-166.20967275025||146.23817625276|146.23817625276|146.23817625276|146.23817625276|146.23817625276|-162.54907283144|-162.54907283144|-162.54907283144|-162.54907283144|-162.54907283144||-162.54907283144|-162.54907283144|-162.54907283144|-162.54907283144|-164.40063285118|-165.05792277925|-167.11737658203|-167.11737658203|-167.14319850803|-169.13243878551|-169.65548550495|-170.33720912326|-170.33720912326|-170.34522988386|-171.16194973545|-171.16194973545|-173.56271850353|-175.72191060125|-178.40268000562|-178.82409137045|-179.67843292327|-180.24815338427|-180.24815338427|-180.24815338427|-182.11406589409|-182.5270816338|-182.5270816338|-182.5270816338|-182.5270816338|-182.5270816338|-182.89318736546|-182.89318736546|-182.89318736546|-182.89318736546|-182.89318736546|-182.89318736546|-182.89318736546|-182.89318736546|-182.89318736546|-183.76076638426|-185.04196227618|-187.90889654714|-187.90889654714|-189.53044372751|-193.83882751679|-196.02536434835|-201.32429975609|-202.6084378888|-202.6084378888|-202.6084378888|-203.54357021728|-203.54357021728|-203.54357021728|-203.54357021728|-203.54357021728|-203.54357021728|-203.54357021728|-203.54357021728|-203.54357021728|-204.95229963107|-205.95755697669|-209.4604902071|-209.4604902071|-209.4604902071|-209.4604902071|-209.4604902071|-209.4604902071|-216.11610050138|-224.32788530915|194.30897360127|194.30897360127|194.30897360127|194.30897360127|194.30897360127|194.30897360127|194.30897360127|194.30897360127|186.75663068869|-213.0192580818|-213.0192580818|-213.0192580818|-213.8413984112|-215.35877713142|-217.20975101191|-221.25916192486|-223.51810739602|-223.51810739602|-224.39994767376|-224.39994767376|-226.4327974485|-226.4327974485|-226.4327974485|-226.4327974485|-226.4327974485|204.9106487115|204.9106487115|204.9106487115||204.9106487115|204.9106487115|198.65516364131|194.26248959005|194.26248959005|192.52720926537|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|||186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475|186.31733143475||186.31733143475|185.91007119962|185.91007119962|185.91007119962|185.91007119962|185.91007119962|185.91007119962|185.91007119962|184.30730397777|180.080893173|179.81624679672|179.81624679672|179.81624679672|179.81624679672|179.81624679672|179.73109630966|179.73109630966|179.73109630966|179.73109630966|179.73109630966|179.73109630966|179.73109630966|179.73109630966|179.73109630966|179.73109630966|179.73109630966|179.73109630966|179.73109630966|173.41287702348||171.61478779377|171.61478779377|168.11365734274|165.19962476288|160.44957323642|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274|159.91702612274||159.91702612274|158.6852896194|158.6852896194|158.6852896194||158.6852896194|157.44341241601|157.44341241601|157.44341241601|157.44341241601|157.44341241601
10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP||-2.0442497118482|-2.0442497118482|-2.0442497118482|-2.0442497118482|-2.0613885835552|-2.1282095661586|-2.1702328645329|-2.2080365113792|-2.2178184315427|-2.2364648961209|-2.2427386998228|-2.3108208112244|-2.3509120336643|-2.4393467761268|-2.477607446378|-2.4776799658869|-2.4776799658869|-2.4776799658869|-2.4776799658869|-2.4776799658869|-2.5335334119901|-2.5390535133985|-2.5390535133985|-2.5964239607509|-2.5964239607509|-2.6099154695599|-2.6110170400505|-2.7033522831472|-2.7376135970787|-2.8451403087103|-2.8451403087103|-2.9368226600713|2.225546534028|2.225546534028|2.225546534028||2.225546534028|2.225546534028|2.225546534028|2.225546534028|1.9993784736292|1.9993784736292|1.9154204738025||1.8449117090839|1.6476797358348|1.4590886054385|1.41732064198|-1.6018983567539|-1.6018983567539|-1.6018983567539|-1.6018983567539||-1.6018983567539|-1.6018983567539|-1.6018983567539|-1.6018983567539|-1.6018983567539|-1.6621093115082|-1.6659813477233||-1.6659813477233|-1.6659813477233|-1.6659813477233|-1.6659813477233|-1.6659813477233|-1.6659813477233|-1.6834215560172|-1.6834215560172|-1.6834215560172|-1.6834215560172|-1.724912819886|-1.7685925236361|-1.7685925236361|-1.7685925236361|-1.7685925236361|-1.7685925236361|-1.7685925236361|-1.7685925236361|-1.7685925236361|-1.7685925236361|-1.7685925236361|-1.7685925236361|-1.7685925236361|-1.7685925236361|-1.7685925236361|-1.8135710538926|-1.8135710538926|-1.8289678098429|-1.8477420411363|-1.8652689414835|-1.8786321699195|-1.897924641721|-1.963805183164|-2.0286724726268|-2.1085749491366|-2.1085749491366|-2.1085749491366|-2.1085749491366|-2.1085749491366|-2.1085749491366|-2.1085749491366|-2.138416632934|-2.1693518127816|-2.231502045726|1.9564590723909|1.9564590723909|1.9564590723909|1.9564590723909||1.9564590723909|1.9564590723909|1.9564590723909|1.9564590723909|1.9564590723909|1.9564590723909|1.9564590723909|1.9564590723909|1.9564590723909|1.9564590723909|1.9564590723909|1.9564590723909|1.9564590723909|1.9564590723909||1.9564590723909|1.9067683374164|1.9067683374164|1.9067683374164|1.8546596827114|1.8546596827114|1.8546596827114|1.8546596827114|1.8546596827114|1.8546596827114|1.8546596827114|1.8546596827114|1.8546596827114|1.7800736253159|1.7800736253159|1.7211930160938|1.6618810434274||1.5832084159571|1.5832084159571|1.5832084159571|1.5832084159571|1.5832084159571|1.5832084159571|1.5832084159571|1.5832084159571|1.4913426549918||1.4614106065558|1.4614106065558|-1.7131472557924|-1.7131472557924|-1.7131472557924|-1.7268303202415|-1.7625892942508|-1.7862102858844|-1.8019002866549|-1.8197465558333|-1.8197465558333|-1.8197465558333|-1.879162830278|-1.9085143144095|-1.9617052550687|-1.9617052550687|-1.9617052550687|-1.9617052550687||-2.0013391834247|-2.0048213382284|||-2.0181348345589|-2.0507054286877|1.7912729442637|1.7912729442637|1.7912729442637|1.7912729442637|1.7912729442637|1.7912729442637|1.7912729442637|1.7912729442637|1.7912729442637|1.7912729442637|1.7912729442637|1.7912729442637|1.7912729442637|1.7912729442637|1.7912729442637|1.7912729442637|1.7912729442637|1.7912729442637|1.7912729442637|1.7912729442637|1.7912729442637|1.7391922540709|-1.9722097415654|-1.9722097415654|-1.9722097415654|-1.9722097415654|-1.9722097415654|-1.9722097415654|-1.9722097415654|-2.0207886518072|||-2.0797651080104|-2.0908027250739|-2.0908027250739|-2.0908027250739|-2.0908027250739|-2.0995095351561|-2.0995095351561|-2.1878778222681|-2.1878778222681|-2.1878778222681|-2.1878778222681|-2.1878778222681|-2.1878778222681|-2.1878778222681|-2.2531976372534|-2.3357750674678|-2.3775278749944|-2.3900310002964|-2.4528123232172|-2.5088321913333|-2.5088321913333|-2.5088321913333|-2.5088321913333|-2.5088321913333|-2.5088321913333|-2.5088321913333|-2.5088321913333|-2.6477416210413|-2.6477416210413||-2.6477416210413|-2.6477416210413|-2.6477416210413|||-2.6477416210413|-2.6477416210413|-2.6477416210413|-2.6477416210413|-2.6477416210413|-2.6477416210413
10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP||-41.811593755699|-43.260660525402|-43.809782215733|-43.809782215733|-43.809782215733|-43.809782215733|-43.809782215733||-43.809782215733|-43.809782215733||-43.809782215733|-43.809782215733|-43.809782215733|-43.809782215733|-43.809782215733|-43.809782215733|-43.809782215733|-43.809782215733|-43.809782215733|-43.809782215733|-43.809782215733|-43.809782215733|-43.809782215733|-43.809782215733|-43.809782215733|-43.809782215733|-43.809782215733|-44.452535201861|-44.624486448316|-44.86936378718|-44.86936378718|-45.612133822064|-45.612133822064|-45.612133822064|-45.612133822064|-45.612133822064|-45.827927732049|-45.890034804535|-45.890034804535|-45.890034804535|-46.126149214851|-47.277942910842|-47.346602403513|-47.369004738984|-47.87698168011|-47.87698168011|-49.126089458681|-49.634616710787|-49.634616710787|-50.236798023786|-51.678851702694|-51.678851702694|-51.678851702694|-51.899561850369|-51.899561850369|-51.899561850369|-51.899561850369|-51.899561850369|-51.899561850369|-52.662843880984|-52.764273522003|-53.407435231865|-53.407435231865|-54.04770766967|-55.49134182128|50.152475447348|50.152475447348|50.152475447348|50.152475447348|50.152475447348|50.152475447348|50.152475447348|50.152475447348|50.152475447348|50.152475447348|50.152475447348|50.152475447348|49.221640793142|48.745711661772|47.894125145228|-53.362123028732|-53.362123028732|-53.362123028732|-53.362123028732|-53.362123028732|-53.362123028732|-53.362123028732|-53.362123028732|-54.7166968416|50.1019913351|50.1019913351|50.1019913351|50.1019913351|50.1019913351|50.1019913351|50.1019913351|50.1019913351|50.1019913351|50.1019913351|49.91301417197|49.91301417197|49.587195235769|48.883911166235|48.09863433313|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253||-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.466753916253|-52.583339642937|-52.964761468497|-54.249631130067|-54.249631130067|-55.596602346463|-56.102195212094|-56.443613923215|-56.443613923215|-56.443613923215||-56.443613923215|-56.485252616285|-56.485252616285|-56.485252616285|-56.485252616285|-56.485252616285|-56.485252616285|-56.485252616285|-56.485252616285|-56.93465283167|-56.93465283167|-57.245738694532|-59.055404130466|-59.629628543332|-61.043108176606|-62.72246723339|-62.72246723339|-63.315316308042|-65.172414687497|56.780595978327|56.780595978327|56.780595978327||56.780595978327|56.468501629904|55.971233031392|55.971233031392|55.971233031392|55.971233031392|55.490026940047|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|||-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.30474339246|-62.70450366965|-62.70450366965|-62.70450366965|-63.101217947967|-63.567310027024|-63.810758462373|-64.010309924487|-64.795747692722|-65.216691737005|-65.216691737005|-65.216691737005|-65.216691737005|-65.216691737005|-65.216691737005|-65.216691737005|-65.216691737005|-65.216691737005|-65.216691737005|60.852196905546|60.852196905546|||60.852196905546|60.852196905546|60.852196905546||60.852196905546|60.852196905546|60.852196905546|60.852196905546|60.852196905546|60.852196905546
10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP||321.75049874039|320.47346667826|320.47346667826|320.47346667826|320.47346667826|320.47346667826|320.47346667826||320.47346667826|320.47346667826||320.47346667826|320.47346667826|320.47346667826|320.47346667826|320.47346667826|320.47346667826|311.3760666271|303.55953135976|296.32296879293|296.32296879293|296.32296879293|296.32296879293|296.32296879293|296.32296879293|296.32296879293|296.32296879293|296.32296879293|296.32296879293|296.32296879293|296.32296879293|296.32296879293|295.71735802278|295.71735802278|295.71735802278|295.71735802278|295.71735802278|295.71735802278|295.71735802278|295.71735802278|295.71735802278|295.71735802278||295.71735802278|295.71735802278|295.71735802278|295.71735802278|295.71735802278|286.58317863262|279.52545219254|279.52545219254|279.52545219254|279.52545219254|279.52545219254|279.52545219254|279.52545219254|279.52545219254|279.52545219254|276.48384662019|273.22109085084|273.22109085084|273.13420375557|273.13420375557|273.13420375557|273.13420375557|273.13420375557|273.13420375557|273.13420375557|273.13420375557|273.13420375557|273.13420375557|273.13420375557|273.13420375557|273.13420375557|268.18520910178|260.58635565346||255.56036308208|255.56036308208|255.56036308208|255.56036308208|255.56036308208|255.56036308208|255.56036308208|255.56036308208|255.56036308208|249.8837187864|238.44303206356|236.01169076398|228.26467498624|222.87188464543|222.87188464543|222.87188464543|222.87188464543|222.87188464543|222.87188464543|222.87188464543||222.87188464543|222.87188464543|222.87188464543|222.87188464543|222.87188464543|222.87188464543|218.60764791062|214.84849316864|206.03832326762|203.18758568093|198.24175796823|193.20923319027|193.20923319027|193.20923319027|193.20923319027|193.20923319027|188.89867290652|188.89867290652|185.49037034943|185.49037034943|185.49037034943||185.49037034943|184.634303813|-203.12790470898|-203.12790470898|-203.12790470898|-203.12790470898|-203.12790470898|-203.12790470898|-203.12790470898|-203.12790470898|-203.12790470898|-207.30322033365|-207.34740699091|-207.34740699091|-207.34740699091|-207.34740699091|-207.34740699091|-207.34740699091|-207.34740699091||-207.34740699091|-207.34740699091|-207.34740699091|-207.34740699091|-207.34740699091|-209.72211565749|-213.76068830243|-217.23409387526|-220.25455604059|-228.33283292434|198.24421236218|198.24421236218||198.24421236218|198.24421236218|198.24421236218|188.21579829522|-208.25438131728|-208.25438131728|-208.25438131728|-208.25438131728|-208.25438131728||-208.25438131728|-208.25438131728|-208.25438131728||-208.25438131728|-208.25438131728|-208.25438131728|-208.25438131728|-208.25438131728|-208.25438131728|-208.25438131728|-208.25438131728||-208.25438131728|-208.25438131728|-208.25438131728||-208.25438131728|-208.25438131728|-208.25438131728|-209.00999681493|-209.00999681493|-209.00999681493|-209.00999681493|-209.00999681493|188.2778729399|188.2778729399||188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|188.2778729399|187.73890745461|187.73890745461|187.73890745461|187.73890745461|187.73890745461|187.73890745461|187.73890745461|187.73890745461||187.73890745461|187.73890745461|187.73890745461||187.73890745461|187.73890745461|187.73890745461|187.73890745461|187.73890745461|182.42100760473|174.90529398524|174.90529398524|174.90529398524|174.90529398524|174.90529398524|172.74479789672|172.74479789672|172.74479789672|172.74479789672|172.74479789672|172.74479789672|172.74479789672|172.74479789672||172.74479789672|172.74479789672|172.74479789672|172.74479789672|172.74479789672|170.40255355766
10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP||-2.166536737674|-2.166536737674|-2.166536737674|-2.1738501723323|-2.1738501723323|-2.1738501723323|-2.1970557433272|-2.217878262166|-2.217878262166|-2.217878262166|-2.217878262166|-2.217878262166|-2.217878262166|-2.217878262166|-2.2220869770357|-2.229042644325|-2.229042644325|-2.229042644325|-2.229042644325|-2.229042644325|-2.229042644325||-2.229042644325|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.085017481645|2.0639083155879|2.0387870215585|2.024763229071|2.0225147699635|2.0100164916031|2.0091563053475|2.0091563053475|1.9923959780121|1.9915511529075|1.9706124774203|1.9637545725989|1.9637545725989|1.9637545725989|1.9637545725989|1.9637545725989|1.9637545725989|1.9637545725989||1.9637545725989|1.9637545725989|1.9637545725989|1.9637545725989|1.9637545725989|1.9513939775017|1.9309933226403|1.9222148039933|1.9143235768242|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|-2.0023992515897|1.8959269168819|1.8959269168819|1.8843632409799|1.876537469932|1.876537469932|1.876537469932|1.876537469932|1.8700415667655|1.8667128877244|1.8652365755595|1.856773625867|1.856773625867|1.8530818412221|1.8474467879358|1.8474467879358|1.8370330458588|1.8370330458588|1.8333700504244|1.8181889549826||1.8018766261841|1.7937518068712|1.7820189218518|1.7820189218518|1.7820189218518|1.7713590025488|1.7713590025488|1.7713590025488|1.7713590025488|1.7713590025488|1.7713590025488|1.7688966839098|1.7688966839098|1.7688966839098||1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098||1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098||1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7688966839098|1.7587740916437|1.7517595160186|1.7517595160186|1.7517595160186||1.7517595160186|1.7517595160186|1.7517595160186|1.7375105142792|1.7302082262496|1.7302082262496|1.7302082262496|1.7302082262496|1.7180091233231|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|||1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009||1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009|1.7010776970009||1.7010776970009|1.6939752204793|1.6799724746167|1.6777471887204|1.6764241005269|1.6764241005269||1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269||1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6710267757141|1.6689186333245||1.6687984729946|1.6645433996736|1.6645433996736|1.6645433996736||1.6645433996736|1.6645433996736|1.6645433996736|1.6642107676347|1.6642107676347|1.6642107676347
10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP||8907.1109111274|8867.9010123637|8801.4210029182|8801.4210029182|8638.245558798|8415.8283986644|8251.475998516|8028.8915310855|8028.8915310855|8028.8915310855|8028.8915310855|8028.8915310855|8028.8915310855|8028.8915310855||8028.8915310855|8028.8915310855|8028.8915310855|8028.8915310855||8004.3239234283|7920.3599149203|7801.5110165781|7748.9011295313|7713.223477257|7520.8038636188|7364.6629532371|7364.6629532371|7364.6629532371|7364.6629532371|7305.7366147079|7260.1686601332|7260.1686601332|7192.9651779257||-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7748.9370545337|-7951.5967272597|-8092.8852525108|-8188.7613916786|-8196.4015463096|-8232.6683847884|-8272.4093164316|-8315.5053289279|-8315.5053289279|-8343.3392543643|-8439.8213937381|-8584.2459930423|-8711.3844367137|-8784.316040793|-8830.3511564367|-8885.9457293741|-8940.4952548601|-8986.1058387334|8374.4775874713|8374.4775874713|8374.4775874713|8373.8639860792|8237.6266511991|8211.6378409866|8211.6378409866|8208.4864899851||8178.8104814631|8178.8104814631|8149.7894238478|8126.4326931643|7796.5918812936|-8388.9347945532|-8388.9347945532||-8388.9347945532|-8388.9347945532|8133.0185288659|8133.0185288659|8133.0185288659|8133.0185288659|8133.0185288659|8133.0185288659|8133.0185288659|8133.0185288659|8133.0185288659|8133.0185288659|8133.0185288659|8133.0185288659|8133.0185288659|8133.0185288659|8127.7062719397|8127.7062719397|8127.7062719397|8127.7062719397|8127.7062719397|8127.7062719397|8114.118079933|8104.0200888144|8047.2445431271|7993.0494923635||7932.2772137372|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537||7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537||7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537|7928.5525976537||7928.5525976537|7730.0584418374|-8438.569824892|-8438.569824892|-8502.8553609912|-8543.3365728532|-8543.3365728532||-8543.3365728532|-8543.3365728532|-8543.3365728532|-8543.3365728532|-8543.3365728532|-8543.3365728532|-8543.3365728532|-8543.3365728532|-8543.3365728532|-8874.2628587258|8346.8270913878|8346.8270913878|8346.8270913878|8346.8270913878|8346.8270913878|8346.8270913878|8325.3634348753|8289.8482609726|8230.9425121917|8220.491680213|8107.76853357|8024.1872595223|||7980.2080661358|7806.3422957065||7544.2692174517|7470.2991305018|7447.5545894465|7301.6097577943|7301.6097577943|7301.6097577943|7301.6097577943|7301.6097577943|7301.6097577943|7301.6097577943|7301.6097577943|7194.5663975492|7176.7404417214|6885.2671574682|6650.2968416313|6446.4409351459|6356.0477597103|6356.0477597103|6356.0477597103|6356.0477597103|6299.4975107892|6223.8861230992|-6688.5092882241|-6688.5092882241|-6688.5092882241|-6688.5092882241|-6688.5092882241|-6688.5092882241|-6688.5092882241|-6688.5092882241|-6688.5092882241|-6688.5092882241|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6257.1716626767|6207.9685140853|6104.4094600947|5949.4561235738|5949.4561235738||5851.617915082|5848.8089063876|5848.8089063876|5848.8089063876|||5848.8089063876|5848.8089063876|5848.8089063876||5848.8089063876|5848.8089063876|5848.8089063876|5848.8089063876|5848.8089063876|5675.9986498613
10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP||-9773.8255472737|-9873.9172747486|-9914.4040428995|-9914.4040428995|-9955.9464864804|-9955.9464864804|-9955.9464864804|-9955.9464864804|-9955.9464864804|-9955.9464864804|-9955.9464864804|-10037.996096089|-10095.717884544|-10166.272937765|-10166.272937765|-10166.272937765|-10166.272937765|-10166.272937765|-10166.272937765|-10166.272937765|-10166.272937765|-10166.272937765|-10169.289495145|-10169.289495145|-10169.289495145|-10169.289495145|-10190.703080426|-10190.703080426|-10311.725644918|-10414.301982054|-10414.301982054|-10414.301982054|-10494.835535616|-10558.595039573|-10621.494488415|-10654.838874586|-10654.838874586|-10660.733178501|-10660.733178501|-10751.314642779|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768||10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|10034.512970768|9959.2921897421|9773.4357663801|9765.9286293112|9677.6429214569|9665.534871683|9665.534871683|9665.534871683|-10677.939400576|-10677.939400576|-10677.939400576|-10677.939400576||-10677.939400576|-10677.939400576|-10677.939400576|-10677.939400576|-10677.939400576|-10677.939400576|-10677.939400576|-10677.939400576|-10677.939400576|-10677.939400576|-10677.939400576|-11014.321556195|10214.429134836|10214.429134836|10214.429134836|10214.429134836|10214.429134836|10214.429134836|10214.429134836|10214.429134836|10214.429134836|10214.429134836|10214.429134836|10214.429134836|10214.429134836|10214.429134836|10025.810149817|9991.74709854|9991.74709854|9794.5523317111|9773.811662416|9773.811662416|9773.811662416|9773.811662416|9578.9574026844|9487.3424724499|9487.3424724499|9188.9209770605||9188.9209770605|9188.9209770605|9188.9209770605|9188.9209770605|9188.9209770605|9188.9209770605|9188.9209770605|9188.9209770605|9188.9209770605|9188.9209770605|9188.9209770605|9188.9209770605||9188.9209770605|9188.9209770605|9188.9209770605|9092.4677522894|9075.1308358772|9029.1657556614|9029.1657556614|9029.1657556614|9028.9063951793|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493||-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9682.4926538493|-9695.6029487214|-9725.0032763571|-9758.4484893298|-9758.4484893298|-9810.6094325886|-9869.5686352778|-9869.5686352778|-9869.5686352778|-9869.5686352778|-9869.5686352778|-9869.5686352778|-9869.5686352778|||-9869.5686352778|-9869.5686352778|-9869.5686352778|-9869.5686352778|-9869.5686352778||-9869.5686352778|-9869.5686352778|-9875.4117288185|-9875.4117288185|-9875.4117288185|-9875.4117288185|-9966.1241431316|-10037.582381257|-10047.101705256|-10047.101705256|-10061.070177135|-10061.070177135|-10061.070177135|-10061.070177135|-10061.070177135|-10061.070177135|-10061.070177135|-10066.039288424|-10066.039288424|-10066.039288424|-10066.039288424|-10148.988098248|-10238.764553609|-10254.74989119|-10254.74989119|-10254.74989119|-10254.74989119|-10368.555434655|-10586.561594061|-10637.790660068|-10684.100733409|-10751.889703788|-10882.54411532|-10968.850759654|-10968.850759654|-11100.741678585|-11100.741678585|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968||-11111.014950968|-11111.014950968|-11111.014950968|||-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|
10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP||933.74085260802|933.74085260802|899.53936316553|899.53936316553|899.53936316553|897.32844882689|897.32844882689||897.32844882689|897.32844882689||897.32844882689|897.32844882689|897.32844882689|897.32844882689|897.32844882689|897.32844882689|-1002.8388298157|-1002.8388298157|-1002.8388298157|-1002.8388298157|-1002.8388298157|-1002.8388298157|-1002.8388298157|-1002.8388298157|-1014.9042451783|-1033.3055000211|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701|927.29310874701||927.29310874701|925.48402531677|904.3489156623|902.67106351801|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|899.85345220445|858.7343757404|836.8270712708|830.14330909265|830.14330909265|822.55717571297|-900.87324931551|-900.87324931551|-900.87324931551|-900.87324931551|-900.87324931551|-900.87324931551|-900.87324931551|-900.87324931551|-900.87324931551|-900.87324931551||-910.11752094084|-921.46391215649|-932.25992070665|-941.25544507227|-942.76257069396|-942.76257069396|-942.76257069396|-950.2417540317|837.78210890338|837.78210890338|837.78210890338|837.78210890338|837.78210890338|837.78210890338|837.78210890338|837.78210890338|837.78210890338|837.78210890338|837.78210890338|837.78210890338||837.78210890338|837.78210890338|837.78210890338|837.78210890338|837.78210890338|837.78210890338|837.78210890338|837.78210890338|837.78210890338|837.78210890338|819.55125224477|819.55125224477|819.55125224477|819.55125224477|819.55125224477|819.55125224477|819.55125224477|819.55125224477|819.55125224477|819.55125224477|819.55125224477||793.13472946359|747.93304155351|729.72005566493|723.06670071168|-816.53542525611|-816.53542525611|-816.53542525611|-816.53542525611|-816.53542525611|717.61499847192|717.61499847192|717.61499847192|717.61499847192|717.61499847192|717.61499847192|717.61499847192|717.61499847192|717.61499847192|717.61499847192||703.083345877|698.97037345709|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031||-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-778.72538236031|-784.35321482959||-790.63969060385|-806.43855393157|706.95222377859||706.95222377859|706.95222377859|706.95222377859|706.95222377859|706.95222377859|-743.83565912415|-743.83565912415|-743.83565912415||-743.83565912415|-743.83565912415|-743.83565912415||-743.83565912415|-743.83565912415|-743.83565912415|660.53256498024|660.53256498024|660.53256498024|660.53256498024|660.53256498024|660.53256498024|657.78896719267||653.36820575601|653.36820575601|653.36820575601|652.11201067185|652.11201067185|651.4823791389|651.4823791389|624.48319129958|624.48319129958|624.48319129958|624.48319129958|624.48319129958|624.48319129958|624.48319129958|624.48319129958|624.48319129958|619.27814775862|619.27814775862|619.27814775862|619.27814775862|619.27814775862|612.39296405094|612.39296405094|612.39296405094|612.39296405094|605.4286301609|605.4286301609|-631.06208093772|-631.06208093772||-631.06208093772|-631.06208093772|-631.06208093772||-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772||-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772
10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP||-41.74496047073|-41.74496047073|-41.747794046984|-41.747794046984|-41.747794046984|-41.747794046984|-41.747794046984|-41.796563843949|-41.796563843949|-41.796563843949|-41.8074866745|-41.8074866745|-41.972207119413|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367||-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367||-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|||-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367||-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.055403634367|-42.122671891647|40.838736324071|40.838736324071|40.838736324071|40.838736324071|40.838736324071|40.838736324071|40.838736324071|40.838736324071|40.838736324071|40.838736324071|40.838736324071|40.838736324071|40.276375007363|-41.172675321458|-41.172675321458|-41.172675321458|-41.172675321458|-41.172675321458|-41.172675321458|-41.172675321458|-41.172675321458|-41.172675321458|-41.172675321458|-41.172675321458|-41.18630620943|-41.551452657762|-41.670928015609|-41.670928015609|-41.756585878685|-41.812143578151|-41.812143578151|||41.996797339244|41.996797339244|41.996797339244|41.996797339244|41.996797339244|41.996797339244|41.88810811233|41.801966388522|41.801966388522|41.801966388522|41.752184452281|41.732981749889|41.729267318344|41.729267318344|41.729267318344|41.729267318344|41.729267318344|41.729267318344|41.729267318344|41.729267318344|41.729267318344|41.729267318344|41.729267318344|41.729267318344|41.565750142652|41.565750142652|41.565750142652|41.565750142652|41.565750142652|41.565750142652|41.565750142652||41.450833873305|41.43703797609|41.371725554416|41.371725554416|41.371725554416|41.368585263302|41.237317679779|41.227575538838|41.205639996225|41.189162047674|41.189162047674|41.189162047674|41.189162047674|41.189162047674|41.189162047674|41.189162047674|41.189162047674|41.189162047674|41.189162047674|41.189162047674|41.176847016337|41.139627971181|41.139627971181|41.055139689455|40.975156736384|40.861285262649|40.724639096928||40.724639096928|40.724639096928|40.724639096928|40.724639096928|40.724639096928|40.724639096928|40.724639096928|40.724639096928|40.724639096928|40.724639096928|40.724639096928|40.724639096928|40.683796496319|40.683796496319|40.683796496319|40.670884868754|40.603762491161|||40.54538622954|40.54538622954|40.502620245844|40.502620245844|40.502620245844|40.502620245844|40.502620245844|40.502620245844|40.502620245844|40.502620245844|40.502620245844|40.502620245844|40.330690094531|40.178544464708|40.108255761315|40.108255761315|40.108255761315|39.925839099011|-40.480634404445|-40.480634404445|-40.480634404445|-40.480634404445|-40.480634404445|-40.480634404445|-40.480634404445||-40.539592214452|-40.549546184393|-40.560606150994|-40.572937321628|-40.572937321628|-40.572937321628|-40.572937321628|-40.572937321628|-40.572937321628||||||||-40.595725124553|-40.595725124553|-40.595725124553|-40.595725124553|-40.595725124553|-40.617878676746|-40.617878676746|-40.617878676746|-40.617878676746|-40.617878676746|-40.62888998208|-40.62888998208|-40.62888998208|-40.62888998208|-40.715473047499|-40.715473047499|-40.715473047499|-40.715473047499|-40.799349827537|-40.799349827537|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493||40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493
10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP||-179.33780317133|-179.90311463481|-180.74530412845|-180.74530412845|-180.74530412845|-180.74530412845|-180.74530412845|-183.16144903161|167.06458766711|167.06458766711|167.06458766711|167.06458766711|166.1550974079|165.36677489766|163.3357680352|163.3357680352|163.3357680352|154.65085337245|150.36205930272|148.51339922524|147.16644149323||147.16644149323|147.16644149323|147.16644149323|147.16644149323|147.16644149323|147.16644149323|145.87937943692|145.14043818507|145.14043818507|145.14043818507|141.43382020563|140.12091133959|139.3038200573|139.3038200573||139.3038200573|139.3038200573|138.80980006367|136.90929629963|||136.90929629963|136.90929629963|136.90929629963|136.90929629963|136.90929629963|136.90929629963|136.90929629963|-145.7696649818|-145.7696649818|-145.7696649818||-145.7696649818|-145.7696649818|-145.7696649818|-145.7696649818|-145.7696649818|-145.7696649818|-147.43851664645|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-148.57897497042|-150.86552774491|-155.00221519399|-155.00221519399|-155.00221519399|-155.00221519399|-155.00221519399|-155.00221519399|||-155.30801688222|-156.28668542469|-159.62409491632|-160.36010546257|-160.79642649701|-160.79642649701|-161.35714055223|-169.75635616852|-169.75635616852|-169.75635616852|-169.75635616852|-169.75635616852|-169.75635616852|-169.75635616852|-169.75635616852|-169.75635616852|-169.75635616852|-169.75635616852|-169.75635616852|-169.98624218336|-169.98624218336|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048||-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-170.81071785048|-171.53968650053|-173.51631833392|-173.87924259325|-175.90338591759|-175.90338591759|-180.00376213065|-186.18391866188|-186.18391866188|-186.18391866188||-186.18391866188|-186.18391866188|-187.03768740209|-187.98631933565|-189.62368815072|-190.16520905636|-191.44470253872|-191.44470253872|-192.3830028208|-195.25889202311|-195.75988002567|178.25378986568|178.25378986568|178.25378986568|178.25378986568|178.25378986568|178.25378986568|||178.25378986568|178.25378986568|178.25378986568|178.25378986568|178.25378986568|178.25378986568|178.25378986568|178.25378986568|178.25378986568|178.25378986568|178.25378986568|170.89721820711|170.89721820711|170.89721820711|170.89721820711|168.93146927522|168.93146927522|168.93146927522|168.93146927522|168.93146927522|168.93146927522|168.93146927522|168.93146927522|168.93146927522|168.93146927522||168.93146927522|168.93146927522|168.93146927522|165.45047640378|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855||||||||-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-180.39271331543|-180.39271331543|-182.05890532769|-182.05890532769|-183.00790781197|-183.00790781197||-184.53656423552|-184.7350713728|-185.70687823802|-185.70687823802|-187.81319804225|-190.90355338028|-191.61505931142|174.71368810408|174.71368810408|174.71368810408|174.71368810408
10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP||95.58414893735|95.58414893735|95.58414893735|95.58414893735|95.415723754173|-98.593011633701|-98.593011633701|-98.593011633701|-98.593011633701|-98.593011633701|-98.593011633701|-98.82556848189|-99.311743520595|-99.951935634455|-100.52437004496|-100.93106954583|-100.93106954583|-100.93106954583|-100.93106954583|-100.93106954583|-100.93106954583||-100.93106954583|-101.00118423048|-101.35937455477|-101.35937455477|-101.35937455477|-101.71041608719|-101.99490532244|-102.71656358865|-103.2795145051|-103.39507863752|-103.39507863752|98.040312215896|98.040312215896|98.040312215896||98.040312215896|98.040312215896|98.040312215896|97.628124684328|||97.614582982587|97.099536647319|96.978788267927|96.978788267927|96.978788267927|96.871960824602|96.871960824602|96.82995647178|96.483285731584|-99.623518345041||-99.623518345041|-99.623518345041|-99.623518345041|-99.623518345041|-99.623518345041|-99.623518345041|-99.623518345041|-100.34279629619|-101.19754872754|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-102.21628327792|-103.59586742659|-105.45250929727|-105.45250929727|-105.45250929727|-105.45250929727|-105.45250929727|-105.45250929727|||-105.45250929727|-105.45250929727|-107.36945511383|-107.79939457092|-108.30488285658|-108.39690269255|-108.39690269255|-108.39690269255|-108.39690269255|-111.52433632505|-112.55481813895|-113.17252421727|-113.17252421727|-113.17252421727|-113.17252421727|-113.2472491303|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147|-113.41705242147||-113.41705242147|-113.93561380163|-115.12290422403|-115.85878247115|-116.50975830128|-116.86389913738|-116.86389913738|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-117.4131508984|-118.431278776|-118.45836885926|-118.45836885926||-118.58589692628|-118.58589692628|-118.58589692628|-119.03543993341|-119.03543993341|-119.03543993341|-119.03543993341|-119.03543993341|-120.03937770379|-120.46041967088|-120.81713296765|-122.88014774183|114.75394760657|114.75394760657|114.75394760657|114.75394760657|114.75394760657|||114.75394760657|114.75394760657|114.75394760657|114.75394760657|114.75394760657|114.75394760657|114.75394760657|114.75394760657|114.75394760657|114.75394760657|114.75394760657|113.92105289619|110.80116988465|110.77907764962|110.50453072179|109.47725635755|109.28028484172|-114.38541173975|-114.38541173975|-114.38541173975|-115.0393463775|-115.09927375278|-115.16585972531|-115.23984413923|-116.07204904359||-116.75847218094|-116.75847218094|-116.75847218094|-116.75847218094|-116.75847218094|-116.75847218094|-116.75847218094|-116.75847218094|-116.89830242327||||||||-118.23555854724|-118.23555854724|-118.26173171916|-118.4019241324|-118.4759512355|-118.4759512355|-118.4759512355|-118.4759512355|-118.4759512355|-118.4759512355|-118.4759512355|-118.4759512355|-118.4759512355|-118.63994581722|-120.2388286858|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016||115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|-119.05487657681|-119.05487657681|-119.05487657681
10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP||24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799||24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.631557089799|24.38589053988|24.38589053988|24.38589053988|24.38589053988|24.054878615004|23.640420594328|23.326023064844|23.322621217471|23.322621217471|22.958468294918|22.643143865752|22.643143865752|22.643143865752|22.643143865752|22.643143865752|22.291270597431|21.663078899354|21.611753696833|21.559634693248|21.559634693248|21.559634693248|21.234038785412|21.19447651675|21.19447651675|21.19447651675|20.782196265356||20.363635930691|20.363635930691|20.363635930691|19.641261746788|19.569889652144|19.569889652144|19.569889652144|19.569889652144|19.569889652144|19.569889652144||19.569889652144|19.569889652144|19.142099393089|18.418443375913|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.292551764248|18.116723228823|17.87858250553|17.628979608026|17.518866667711|17.090407726459|16.852202870337|16.852202870337|16.852202870337|16.852202870337|16.852202870337|16.852202870337|16.852202870337|16.852202870337|16.852202870337|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.937024662249|-18.973163903676|-18.973163903676|-18.973163903676|-18.973163903676|-18.973163903676|-18.973163903676|-18.973163903676|-18.973163903676|-18.973163903676|-18.973163903676|-18.973163903676|-18.973163903676|-19.163542349413|-19.163542349413|-19.163542349413|-19.163542349413|-19.163542349413|-19.163542349413|-19.163542349413|-19.163542349413|-19.163542349413|-19.163542349413|16.289146408531|16.289146408531|15.705716964374|15.685300898915|15.685300898915|15.685300898915|15.685300898915|15.685300898915|15.685300898915|15.685300898915|15.685300898915|15.685300898915|15.685300898915|15.685300898915|15.685300898915|15.663112932185|15.496791634007|15.325483586371|15.325483586371|15.01549235432|15.01549235432|15.01549235432||14.808324401562|14.707583181267|14.208425301319|13.667619976985|-15.65494296284|-15.65494296284|-15.65494296284|-15.65494296284|-15.65494296284|-15.65494296284|14.284593596993|14.284593596993|14.284593596993|14.284593596993|14.284593596993|14.284593596993|14.284593596993|14.284593596993|14.284593596993|14.279135894035|14.279135894035|14.279135894035|||14.279135894035|14.15737337454|13.7516092431|13.7516092431|13.7516092431|13.593454534417|13.392172264397||13.347413512667|13.213237467297|12.97470849409|12.949120292556|12.854578399539|12.710642072757|12.68900302261|12.68900302261|12.666061904853|12.666061904853|12.666061904853|12.666061904853|12.666061904853|12.666061904853|12.666061904853|12.530624154348|-13.771327833164|-13.771327833164|-13.92314238441|-14.005713355674|-14.218015392769|-14.354585981355|-14.354585981355|-14.463984966263|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149||13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.093702694218|13.093702694218|13.093702694218|13.093702694218||13.093702694218|13.093702694218|12.940225279376|-14.215152830442||-14.215152830442|-14.215152830442|-14.215152830442|-14.215152830442|-14.215152830442|-14.215152830442
10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP||125.45768464935|125.45768464935|125.45768464935|125.45768464935|125.45768464935|125.45768464935|-145.24712586226|-145.24712586226|-145.24712586226|-145.6081143356|-145.6081143356|-145.6081143356|-145.6081143356|-145.6081143356|-145.6081143356|-145.6081143356|-145.6081143356|-145.6081143356|-146.67051152543|-146.67051152543|-147.13390169492||-149.37100188324|-151.63444653694|-155.25639617488|-155.25639617488|-155.25639617488|-155.25639617488|-155.25639617488|-155.25639617488|-155.25639617488|-155.25639617488|-155.25639617488|-155.25639617488|-155.25639617488|-156.00710686098||-158.45234095665|-159.79359128772|-159.79359128772|-159.79359128772|||-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772||-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|-159.79359128772|137.44980618969|137.44980618969|137.44980618969|136.93185949344|136.93185949344|135.38189468529|135.38189468529|135.38189468529|135.38189468529|135.38189468529|135.38189468529|132.78543853921|130.5115983769|127.3846893542|127.3846893542|115.649654838|-145.77182113499|-145.77182113499|-145.77182113499|-145.77182113499|-145.77182113499|-152.77424570555|-163.63805078394|-164.3740974173|-164.3740974173|-164.3740974173|-164.3740974173|-164.3740974173|||-169.13788601922|-170.40320668803|-173.27556381238|-173.27556381238|-176.58395979153|-180.62106643504|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103||155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|155.46525415103|149.65583794559|143.81204216177|141.18770637256|141.18770637256|133.84745152506|124.33050169451|122.15329450551|122.15329450551|122.15329450551|114.44810500612|108.99789445124|107.63654939027|103.29512270404|103.29512270404|100.74458078226|98.049534202513|94.863622472239|94.863622472239|92.904024969154||91.797702289649|91.797702289649|91.797702289649|88.524868225736|88.524868225736|88.524868225736|88.524868225736|88.524868225736|88.524868225736|88.524868225736|88.524868225736|88.524868225736|87.816521776697|83.234590246085|83.234590246085|81.07153828454|81.07153828454|||81.07153828454|81.07153828454|81.07153828454|80.396159413921|79.540172209858|77.46130669395|77.449757573534|77.449757573534|75.860843019937|75.526966672442|75.526966672442|75.407742188266|74.19748843808|73.714802820238|73.714802820238|73.483114753336|72.944936452588|72.944936452588|72.944936452588|72.944936452588|72.666597669081|71.546215817615|70.812464393162|68.619405389917|68.349340254612||66.915930649248|66.749668774352|66.749668774352|66.749668774352|66.749668774352|66.749668774352|66.749668774352|66.749668774352|66.559083206787||||||||66.559083206787|66.559083206787|66.559083206787|65.526759288194|65.478101409367|65.478101409367|65.425670267136|64.750744741262|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.260263362213|64.216992078353|64.216992078353|-62.944637447634||-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634
10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP||-0.39854242256198|-0.39854242256198|-0.404213803244|-0.40857089474507|-0.41230099747255|-0.41894555367446|-0.42544314581966|-0.42544314581966|-0.42544314581966|-0.44299237119727|-0.45443597091098|-0.46387156786324|-0.46387156786324|-0.47971281367081|-0.47971281367081|-0.47971281367081|-0.47971281367081|-0.47971281367081|-0.47971281367081|-0.48245867874377|-0.49946664158117|-0.49946664158117|-0.49946664158117|-0.50496294634885|-0.50829215499368|-0.51754683259027|-0.52282981246597|-0.54925534095903|-0.55111704398681|-0.57318560535697|-0.5774284292701|-0.59158715489211|-0.60093017786412|-0.62270018590455|-0.62611132931274||-0.62611132931274|-0.65337510880745|0.43671239337101|0.43671239337101|0.43671239337101|0.43671239337101|0.4016248983451||0.35013876660094|0.30070975040314|0.25856638854209|-0.31315395000959|-0.31315395000959|-0.31315395000959|-0.31315395000959|-0.31315395000959||-0.31315395000959|-0.31315395000959|-0.32100439141618|-0.32617826496656|-0.32617826496656|-0.32762749628147|-0.32762749628147||-0.33597499282184|-0.342749991362|-0.34333332969602|-0.35009258868358|-0.35421926172012|-0.35421926172012|-0.36024361453049|-0.36310678380243|-0.36310678380243|-0.36310678380243|-0.36310678380243|-0.37067421727171|-0.37289201202829|-0.37289201202829|-0.37289201202829|-0.37289201202829|-0.37849111394572|-0.37915678804106|-0.39071825115998|-0.39071825115998|-0.39107583925812|-0.39397315698297|-0.39805329253683|-0.39805329253683|-0.40367032874965|-0.4115781385517|-0.41673227308414|-0.41673227308414|-0.41992082531262|-0.41992082531262|-0.41992082531262|-0.4260231381766|-0.43493177877945|-0.43493177877945|-0.43493177877945|-0.43493177877945|-0.43493177877945|-0.43493177877945|-0.43493177877945|-0.43493177877945|-0.43493177877945|-0.43493177877945|-0.44047975525902|-0.44279334150069|-0.44279334150069|-0.44279334150069|-0.44279334150069|-0.44279334150069||-0.44279334150069|-0.44279334150069|-0.45156150567506|-0.45156150567506|-0.45156150567506|-0.4561794544588|-0.45989980461482|-0.45989980461482|-0.45989980461482|-0.47183312875566|-0.48355940422817|-0.48355940422817|-0.49173266348358|0.39871446374502||0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.39871446374502|0.36829386854001|0.33282650901023||0.31808828587815|0.31808828587815|0.30037586750239|0.29479839011309|0.29479839011309|0.29479839011309|0.29479839011309|0.29479839011309|0.28740176398075||0.28740176398075|0.28740176398075|-0.3577895800152|-0.3577895800152|-0.3577895800152|-0.3577895800152|-0.3577895800152|-0.3577895800152|-0.37087732828089|-0.37486369219564|-0.38873743577293|-0.39331937678976|-0.4122993129086|-0.42588811148002|-0.42659027621573|-0.42659027621573|-0.42952504809778|-0.42952504809778||-0.4480833930669|-0.46120375702755|||-0.47161529141417|-0.50429477711244|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40689995686361|0.40044439446207|0.36854933049145|0.35199925133324|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|||-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.44038817179776|-0.45320908109984|-0.47523231451866|-0.47664701381389|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876||-0.49146238347876|-0.49146238347876|-0.49146238347876|||-0.50329152335709|-0.50713330368527|-0.50713330368527|-0.50713330368527|-0.50713330368527|-0.50713330368527
10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP||4.7642043487212|4.7642043487212|4.7642043487212|4.7642043487212|4.7480050343033|4.7215983185417|4.7215983185417|4.7215983185417|4.719553659718|4.6895040652937|4.6505602357328|4.6006226536896|4.5634694891138|4.5588548798211|4.4548385031629|4.3666815380535|4.3666815380535|4.3666815380535|4.3666815380535|4.3666815380535|4.3666815380535||4.3666815380535|4.3666815380535|4.3666815380535|4.3666815380535|4.3446462794898|4.3201626058814|4.2618470452888|4.2532087690902|4.2532087690902|4.2532087690902|4.2532087690902|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2259079608051|4.2187866008643|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118||4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1860234013118|4.1637598030451|4.1637598030451|4.1637598030451|4.1637598030451|4.1637598030451|4.0786218105293|4.0256908136978|3.937766705812|3.937766705812|3.9036295533853|-4.1717924144802|-4.1717924144802|-4.1717924144802|-4.1717924144802|-4.1717924144802|-4.1717924144802|-4.1717924144802|4.0055647334275|4.0055647334275|3.9889609505531|3.9655121354921|3.9489025041641|3.9104473243357|3.905496929553|3.8999964909055|3.8988847684307|3.8887610911708|3.8824208665018|3.8824208665018|3.7838010443719|-3.9018628806711|-3.9018628806711|-3.9018628806711|-3.9018628806711|-3.9018628806711|-3.9018628806711||-3.9018628806711|-3.9018628806711|-3.9018628806711|-3.9018628806711|-3.9098476536673|-3.9114723622401|-3.9114723622401|-3.9114723622401|-3.9114723622401|-3.9114723622401|-3.9149693051532|-3.9238547925105|-3.9265053409062|-3.9650059163264||-3.9916732377136|3.828696389295|3.8013293293862|3.7842548056607|3.7658385484489|3.750376247595|3.7347087305733|3.7347087305733|3.7347087305733||3.7347087305733|3.6930098050113|3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112||3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112|3.6877745036112|3.6825272246453|3.6694746993485|3.6488607881801||3.6420884376969|3.6420884376969|3.6420884376969|3.6420884376969|3.6420884376969|3.6420884376969|3.6309302907543|3.6309302907543|3.6309302907543|3.6309302907543|3.6309302907543|3.6309302907543|3.6309302907543|||3.6309302907543|3.5893670167478|3.5765189027292|3.5525704726246|3.5525704726246|3.5525704726246|3.5417449589865|3.5377097831705||3.5377097831705|3.5180108664807|-3.6832512966423|-3.6832512966423|-3.6832512966423|-3.6832512966423|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5241617218389|3.5157353233115|3.5102615434611|3.4664017048902|3.4310019245222|3.42611324682|3.3901258562909|3.3840287233841||3.3804675371867|3.3804675371867|3.3682972624812|3.3603302852879|3.3538731782398|3.3538731782398||3.3538731782398|3.3538731782398|-3.4562492835182|-3.4562492835182||-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4641657921626||-3.4740731421393|-3.4806368155923|-3.4879296668864|-3.4943663421048||-3.4992959303739|-3.5047732506728|-3.5173306906991|-3.5173306906991|-3.5173306906991|3.3860732507347
10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||128.30929164095|-65.84434262218|-73.139825133835|-81.244305709837|-90.249006345966|151.8698818368|149.41097981866|145.56775535407|141.29750594897|139.88611772107|134.76235302341|127.06928113713|119.41031237459|113.45590263843|105.22878070936|98.476423010405|88.473803344895|76.748670383216|65.554078203574|-135.79657977142|102.93002247569|93.588913861882|-105.53165126899|132.22094303857|-60.381952185153|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-182.31666985141|-184.40741094601|-185.28601216224|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644||178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|178.75994902644|177.01105447382|176.90117163758|176.55685737509|176.34095263898|174.32328070998|-184.7146603491|-184.7146603491|-184.7146603491|-184.7146603491|-184.7146603491|-184.7146603491|-184.7146603491|-184.7146603491|-184.7146603491|-184.7146603491|-184.7146603491|-184.7146603491|-191.79406705456|182.38646398417|182.38646398417|182.38646398417|182.38646398417|182.38646398417|182.38646398417|182.38646398417|182.38646398417|182.38646398417|182.38646398417|182.38646398417|182.38646398417|182.38646398417|182.38646398417|182.38646398417|180.48495998241|180.47525923754|180.47525923754|177.36139915283||-184.85078623255|-184.85078623255|-184.85078623255|-184.85078623255|-185.70546808305|-185.70546808305|-185.70546808305|177.17395506317|177.17395506317|177.17395506317|177.17395506317|175.9710611813||||173.91229020145|172.06921133494|171.81056644722|171.81056644722|171.81056644722|171.81056644722|171.81056644722|171.81056644722|171.81056644722|171.81056644722|171.81056644722|171.81056644722|171.81056644722|171.81056644722|171.81056644722|171.81056644722|171.81056644722|168.95618494136|168.56242771262|166.56936412514|164.24373791682|163.65970879646|162.67745421829|160.69717135366|159.05241261518|156.79204788169|156.79204788169|156.79204788169|156.79204788169|155.43560875743|155.18402302737|155.18402302737|155.18402302737|155.18402302737|155.18402302737|153.28014016961|-161.73891358143|-161.73891358143|-161.73891358143|-161.73891358143|-161.73891358143|-164.1009010119|-164.1009010119|-164.1009010119|-164.1009010119||||-166.15309903829|160.31871363813||160.31871363813|160.31871363813|160.31871363813|160.31871363813|160.31871363813|160.31871363813|160.31871363813|160.31871363813|160.31871363813|160.31871363813|160.31871363813|160.31871363813|160.31871363813|160.31871363813|160.31871363813|160.31871363813|159.52348271668|158.89269771473|158.89269771473|156.59058443591|156.27268429211|156.27268429211|155.18970807847|154.09427911768|-161.20974127829|-161.20974127829|-161.20974127829|||-161.20974127829|-161.20974127829|-161.20974127829|-161.20974127829|-161.20974127829|-161.20974127829|-161.20974127829|-161.20974127829|-161.20974127829|-161.20974127829||-161.20974127829|-161.20974127829|-161.20974127829|-162.23950880964|153.40450355862|153.40450355862|153.40450355862|153.40450355862|153.40450355862|153.40450355862|153.08158951174|151.64692179817|151.64692179817|151.34447592782|151.17273508134|151.17273508134|151.17273508134|151.17273508134|151.17273508134|151.17273508134|151.17273508134|151.17273508134|149.09160133007|146.67135170436|144.62943870201|144.51814091618|141.96729165112|||140.6275064347|140.6275064347|140.6275064347|140.6275064347|140.6275064347|140.6275064347|140.6275064347|||
10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP||-14.268971735845|-14.329969148514|-14.62552100274|-14.652882653786|-14.652882653786|-14.652882653786|-14.840980563245|-14.96442311084|-15.067136423188|-15.183485446592|-15.200539255826|-15.45059940626|-15.776221458667|-15.82580194711|-15.964224447136|-16.1569162092|-16.227684308135|-16.491709009909|-16.491709009909|-16.505232563839||-16.526335834998|15.420067139555|15.420067139555|15.420067139555|15.420067139555|15.420067139555|15.420067139555|15.420067139555|15.420067139555|15.420067139555|15.420067139555|15.334518772682|15.159812488832|15.159812488832|15.159812488832|15.159812488832|15.128680988086|15.128680988086|15.128680988086|15.128680988086|15.128680988086|15.128680988086|15.128680988086|15.128680988086|15.128680988086|15.128680988086|15.128680988086|15.128680988086|15.006558521312|15.006558521312|15.006558521312|14.8339542898|14.463282058908|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|||-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.300682245156|-15.327632793258|-15.327632793258|14.405978242265|14.405978242265|14.405978242265|14.405978242265|14.405978242265|14.405978242265|14.405978242265||14.405978242265|14.405978242265|14.30664209934|14.150713280526|14.139681528771|14.108535394364|-15.117364012541|-15.117364012541|-15.159293372699|-15.21921487127|-15.291350102803|-15.359937880241|-15.359937880241|-15.451651888379|-15.451651888379|-15.54739033435|-15.599658469907|-15.599658469907|-15.599658469907|-15.780731285669|-15.876368192675|-15.912924094261|-15.912924094261|-16.235470819541|-16.34385654669|-16.390027646642||-16.390027646642|-16.390027646642||-16.390027646642|-16.390027646642|-16.390027646642|-16.390027646642|-16.390027646642|-16.390027646642|-16.390027646642|-16.390027646642|-16.390027646642|15.701707740308|15.701707740308|15.701707740308|15.701707740308|15.701707740308|15.686046799843|15.686046799843|15.686046799843|15.506718751263|15.417465020629|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502||-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.312444144502|-16.436049123621|-16.691165548802|-16.721295151711|||-16.916995986303|-17.16221775832|16.259646750414|16.259646750414|16.259646750414|16.059453607905|||16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|16.059453607905|15.795429272707|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412||-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|15.834180683415|15.834180683415|15.750200424504|15.73022361366|15.611447495703|15.611447495703|15.611447495703|15.611447495703|15.611447495703|15.611447495703|15.611447495703|15.539385763014|15.503762208979|15.374180329686|15.240200639704|15.168000778599|15.094695014675|15.094695014675|15.094695014675||15.094695014675|15.046019725533|15.046019725533|||15.046019725533|15.046019725533|15.046019725533|14.877800178232|14.800888802941|14.734320775597
10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP||-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5109.7934130067|-5132.7371743911||-5393.8523942887|4857.5110975287||4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4857.5110975287|4735.3207887038|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703||4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4724.8118594703|4618.0492014947|4453.857348449|4364.8527829989|-4672.9878206686|-4672.9878206686|-4672.9878206686|-4672.9878206686|-4672.9878206686|-4672.9878206686|-4712.8113914547|-4783.936628749|-4783.936628749|-4819.2828935986|-4819.2828935986|-4819.2828935986|-4819.2828935986|-4819.2828935986|-4819.2828935986|-4819.2828935986|-4819.2828935986|-4819.2828935986|-4819.2828935986|-4819.2828935986||-4819.2828935986|-4845.4257216253|-4845.4257216253|-4988.8509537157|-4989.7009294757|-5041.6483038012|-5128.3510341714|-5311.9120377512|-5537.9813792638|-5537.9813792638|-5537.9813792638|-5537.9813792638|-5537.9813792638|-5537.9813792638|-5537.9813792638|-5537.9813792638|-5537.9813792638|-5570.4876812864|-5570.4876812864|-5671.727930379||5036.6505992935|5036.6505992935|5036.6505992935|5036.6505992935|5036.6505992935|5036.6505992935|5036.6505992935|4841.9868312463|4795.6394141047|4795.6394141047|4795.6394141047|4795.6394141047|4795.6394141047|4795.6394141047|4795.6394141047|4795.6394141047|4795.6394141047|4795.6394141047|4795.6394141047|4795.6394141047|4795.6394141047||4795.6394141047|4795.6394141047|4795.6394141047|4795.6394141047|4795.6394141047|4795.6394141047|4795.6394141047|4795.6394141047|4795.6394141047|4795.6394141047|4604.5168087426|4604.5168087426|4604.5168087426|4604.5168087426|4520.8134897488|4398.2286116566|4354.0540346532|4317.2652108947|4317.2652108947||4317.2652108947|4317.2652108947|4311.9252397528|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747||4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4280.2495711747|4193.244530506||4193.244530506|4126.1715486525|4102.4501749777||4102.4501749777|4102.4501749777|4079.8170346974|4056.5828651586|3985.9528851155|3872.747943097|3817.2393052641|3788.1935477326||3710.05112617|3601.0399882791|3501.9333203101||3400.5786892335|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157||3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3400.2869231157|3356.5103453455|3233.7365653579|3185.0739398074|3169.2710116783|3140.712202646|3072.5219406571|3040.2437117327|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884||2976.191658884|2976.191658884|2976.191658884||2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2960.099062714|2933.4151041294|2933.4151041294|2927.0279043278|2923.6254736672|2888.7754828941|2854.014466128|2797.946588341|2791.7766725925|2788.4740942217|2771.5978549892|2771.5978549892|2771.5978549892||2762.4893430001|2760.6093219306|2760.6093219306|2738.7991218066|2640.4435229275|-2855.8900030387
10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP||1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|1.1202832370598|||1.116259154302|-1.1568442417572|-1.1568442417572|-1.1568442417572|-1.1568442417572|-1.1568442417572|-1.1568442417572|-1.1568442417572|-1.1568442417572|-1.1592713145625|-1.1648015013681|-1.1663349923543|-1.1687055425568|-1.1694233316821|-1.1694233316821|-1.1694233316821|-1.1694233316821|-1.1694233316821|-1.1694233316821|-1.1694233316821|-1.1694233316821|-1.1694233316821|-1.1694233316821|-1.2005259282768|1.1417751635516|1.1417751635516|1.1417751635516|1.1417751635516|1.1417751635516|1.1417751635516|1.1212501289011|1.1146113476887|1.1103458693441|1.1013287957968|1.0931590018525|1.0931590018525|1.0928988984177|1.0906252215639|1.0906252215639|1.0906252215639|1.0906252215639|1.0906252215639|1.0906252215639|1.0906252215639|1.0900557627815|1.0900557627815|1.0831175038701|1.073074984273|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1141762949411|-1.1332513996169|-1.1443099966264|-1.1443099966264|-1.1443099966264|-1.1443099966264|-1.1443099966264|-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1520404162588|-1.1586004630926|-1.1643894266423|-1.1683771424091|-1.1729191069908|-1.1798545525147|-1.1886717330167|-1.1987798963001|-1.1987798963001|-1.2037554950638|-1.2049758810962|-1.2049758810962||||-1.2213065844073|-1.2296471993059|-1.2296471993059|-1.2296471993059|-1.2296471993059|-1.2403858149416|-1.2404214811432|-1.2404214811432|-1.2404214811432|-1.2535238742947|-1.2541932132641|-1.2846591767116|1.1829288950762|1.1829288950762|1.1829288950762|1.1829288950762|1.1829288950762|1.1829288950762|1.1829288950762|1.1762578454529|1.1762578454529|1.1306198666399|1.1195862445205|1.1195862445205|1.1128472733607|1.1128472733607|1.1006635745488|1.0917627621023|1.0917627621023|1.0917627621023|1.0917627621023|1.0917627621023|1.0917627621023|1.0917627621023|1.0917627621023|1.0917627621023|1.0917627621023|1.0917627621023|1.0917627621023|1.0832652995491|1.0832652995491|1.0832652995491|1.0832652995491|1.0832652995491|1.0832652995491||||1.0832652995491|1.0832652995491|1.0832652995491|1.0832652995491|1.0832652995491|1.0832652995491|1.0832652995491|1.0832652995491|1.0742947535939|1.0678830894305|1.0615716712065|1.0615716712065|1.0601907390563|1.0587674796812|1.0528353726084|1.0528353726084|1.0528353726084|1.0452615525121|1.0204016396066|-1.0646033738886|-1.0646033738886|-1.0646033738886|-1.0646033738886|-1.0646033738886|-1.0646033738886|-1.0646033738886||-1.0646033738886|-1.0646033738886|-1.0646033738886|-1.0646033738886|-1.0647389070644|-1.0647389070644|-1.0647389070644|-1.0647389070644|-1.0647389070644|-1.0647389070644|-1.0647389070644|-1.0647389070644||-1.0647389070644|-1.0647389070644|-1.0647389070644|-1.0647389070644|-1.0647389070644|-1.0688965053712|-1.0688965053712|-1.0688965053712|-1.0688965053712|-1.0688965053712|-1.0749405657091|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.018953794555|1.018953794555|1.018953794555|1.018953794555|1.018953794555|1.018953794555|1.018953794555|1.018953794555|1.018953794555||1.0070597665355|0.99151084344098|0.98329328172258|0.98329328172258|0.98329328172258|0.97782587202447|0.97576038229192|0.97576038229192|0.97273373590272||
10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP||15.086115120029|15.086115120029|15.086115120029|15.086115120029|15.012349762492|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981||-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981||-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|||-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981||-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.535306276981|-15.589721094521|-15.589721094521|-15.589721094521|14.722258313016|14.722258313016|14.6191754689|14.546821613638|14.546821613638|14.485357623993|14.378175052999|-15.302457702511|-15.302457702511|-15.302457702511|-15.302457702511|-15.302457702511|-15.302457702511|-15.302457702511|-15.302457702511|-15.302457702511|-15.302457702511|-15.302457702511|-15.302457702511|-15.302457702511|-15.302457702511|-15.349953161736|-15.721613602158|-15.721613602158|-15.721613602158|-15.721613602158|-15.88234854221|-15.927608813176|||-15.937104206185|-15.937104206185|15.152022825705|15.152022825705|15.152022825705|15.152022825705|15.152022825705|15.122186222592|-15.905127515627|-15.905127515627|-15.905127515627|-15.905127515627|-15.905127515627|-15.905127515627|-15.905127515627|-15.905127515627|-15.905127515627|-15.905127515627|-15.905127515627|-16.041003609676|-16.041003609676|-16.104750316429|15.688381864972|15.514868632894|15.508186914238|15.445207491751|15.428008599674|15.39500956579|15.39469764649|15.39469764649|15.39469764649||15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.369444927891|15.289129810225|15.289129810225|15.160144413722|15.1526471406|15.1526471406|15.131134147803|15.131134147803|15.131134147803|15.096461549414|15.096461549414|-15.493958393997|-15.493958393997||-15.493958393997|-15.493958393997|-15.493958393997|-15.493958393997|-15.493958393997|-15.493958393997|-15.493958393997|-15.493958393997|-15.496553699993|-15.496553699993|-15.624524768429|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|||14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.968514410358|14.745571630643|14.714523864506|14.310582400161|14.205737464982|14.205737464982|14.205737464982|14.017485690733|13.891612640488|13.891612640488|13.891612640488||13.867174018006|13.867174018006|13.867174018006|13.867174018006|13.867174018006|13.867174018006|13.867174018006|13.867174018006|13.867174018006||||||||13.867174018006|13.867174018006|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.356377496764|-14.537641514722|14.076012967902|14.076012967902|14.076012967902|14.076012967902|14.076012967902|14.076012967902|14.076012967902|14.076012967902|14.076012967902|14.076012967902||14.076012967902|13.956681276778|13.900595757489|13.900595757489|13.900595757489|13.900595757489|13.900595757489|13.900595757489|13.900595757489|13.900595757489|13.900595757489
10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP||-196.25765796585|-199.36961996205|-203.49402218006|-203.79937841801|-203.79937841801|-203.79937841801|-203.79937841801|-204.8048649089|-205.64429434323|-206.49766027877|-206.49766027877|-206.49766027877|-209.69184475419|-213.37982750466|-215.64425278295|-223.93805864773|-234.7444895726|-234.7444895726|-234.7444895726|-234.7444895726|-234.7444895726||-235.93832174734|-236.65369083037|-241.75410092264|-243.14384538118|-243.14384538118|-243.14384538118|-243.14384538118|-243.14384538118|-243.14384538118|-243.14384538118|-243.14384538118|-243.14384538118|-243.14384538118|-243.14384538118||-246.74316153465|212.58499006999|212.58499006999|212.58499006999|||212.58499006999|212.58499006999|212.58499006999|212.58499006999|212.58499006999|212.58499006999|212.58499006999|206.92776674443|-237.91386439053|-237.91386439053||-237.91386439053|-237.91386439053|-237.91386439053|-237.91386439053|-245.04318265615|205.06835048508|205.06835048508|205.06835048508|205.06835048508|205.06835048508|205.06835048508|205.06835048508|205.06835048508|205.06835048508|186.32594498342|-223.5010116855|-223.5010116855|-223.5010116855|-223.5010116855|-223.5010116855|-223.5010116855|-223.5010116855|-223.5010116855|-223.5010116855|-223.5010116855|-223.5010116855|-223.5010116855|-223.5010116855|-223.5010116855|-223.5010116855|-236.22334631723|-254.58149590803|-258.21330028536|-258.21330028536|-258.21330028536|-266.15366698374|-273.14296331526|||-285.82551479474|-290.08390532748|-294.57272262652|-294.57272262652|-302.07434892163|-302.07434892163|-308.91594324626|-319.8510480514|-323.41783116822|-323.51892736817|-323.51892736817|-327.68769707575|-338.48481120463|-338.48481120463|-341.87939654893|-341.87939654893|-346.08821838769|-362.73690931966|311.85426604874|311.85426604874|311.85426604874|311.85426604874|311.85426604874|311.85426604874|311.85426604874|311.85426604874|311.85426604874|311.56029560971|296.01143956635|282.48325872389|282.48325872389||262.73139858209|259.13412503357|259.13412503357|259.13412503357|259.13412503357|259.13412503357|259.13412503357|259.13412503357|259.13412503357|259.13412503357|250.56569448175|246.29521609083|245.27246232315|220.58051369239|211.78390410265|210.39595898855|210.39595898855|210.39595898855|207.7177322095|198.45428469115|-233.54828890559|-233.54828890559|-233.54828890559|-233.54828890559|-233.54828890559|-233.54828890559|-233.54828890559||-233.54828890559|-233.54828890559|-233.54828890559|-233.54828890559|-233.54828890559|-233.54828890559|-238.39666931897|-238.39666931897|-238.39666931897|-238.39666931897|-238.39666931897|-238.39666931897|-238.39666931897|-244.40592499172|-244.40592499172|-244.40592499172|-245.56213887969|||-246.23968973654|-246.23968973654|-246.23968973654|-246.23968973654|-246.23968973654|-246.23968973654|-246.23968973654|-246.23968973654|-246.23968973654|-246.23968973654|-246.23968973654|-256.09965526282|-262.02739473647|224.5410916058|224.5410916058|224.5410916058|224.5410916058|224.5410916058|224.5410916058|224.5410916058|224.5410916058|224.5410916058|224.5410916058|224.5410916058|224.5410916058||224.5410916058|224.5410916058|224.5410916058|213.18454622866|212.31727877732|212.31727877732|212.31727877732|211.40808753035|197.00898614483||||||||196.61709536967|196.61709536967|196.61709536967|196.61709536967|196.61709536967|192.3801059663|190.39456218477|188.94390393182|188.94390393182|184.52100436869|179.41503559533|179.41503559533|179.41503559533|179.41503559533|179.41503559533|172.29448399481|170.43831554979|167.65368394421|165.90269622742|165.90269622742|165.44744025269|163.83944771689|163.83944771689|163.83944771689|163.83944771689||163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689
10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP||-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.7796964893661|-1.8068849455342|-1.8587610468848|-1.8822358902569|-1.8822358902569|-1.8997065553263|-1.9146739651975|-1.9708284497502|-1.9708284497502|-1.9708284497502|-1.9803649717175|-2.0009610977|-2.0260679022279|-2.1017421435213|-2.141935740455||-2.2015953114121|-2.202883620007|1.7555757646414|1.7555757646414|1.6974496156879|1.6974496156879|1.6974496156879||1.614943991205|1.5166044280495|1.4206716402334|-1.560195715871|-1.560195715871|-1.560195715871|-1.560195715871|-1.560195715871||-1.560195715871|-1.560195715871|-1.567340267105|-1.567340267105|-1.5692669819937|-1.5886300417169|-1.6084781050781||-1.6084781050781|-1.6084781050781|-1.6084781050781|-1.6084781050781|-1.6084781050781|-1.6084781050781|-1.6084781050781|-1.6084781050781|-1.6084781050781|-1.6084781050781|-1.6299729428295|-1.6299729428295|-1.633858802319|-1.712620916632|-1.731445547567|-1.731445547567|-1.751606182507|-1.7534513255526|-1.7601402819065|-1.7601402819065|-1.7601402819065|-1.7601402819065|-1.7601402819065|-1.7601402819065|-1.7601402819065|-1.7601402819065|-1.7601402819065|-1.7601402819065|-1.7912669645313|-1.8064077415471|-1.8143419467083|-1.8581577564469|-1.8581620873251|-1.8581620873251|-1.8581620873251|-1.8581620873251|-1.8581620873251|-1.8581620873251|-1.8581620873251|-1.8581620873251|-1.8581620873251|-1.8581620873251|-1.8581620873251|-1.8646366644229|-1.8646366644229|-1.8646366644229|-1.8646366644229|-1.8646366644229||-1.8646366644229|-1.8646366644229|-1.8646366644229|-1.8646366644229|-1.8646366644229|-1.8773030907554|-1.8773030907554|-1.8773030907554|-1.8773030907554|-1.8773030907554|-1.8864478833855|-1.8943865439826|-1.9082072732111|-1.9530080553845||-1.9794534507676|-1.9948519629628|-1.9948519629628|-1.9948519629628|-1.9948519629628|-2.0220576902661|1.8129880582991|1.8129880582991|1.8129880582991|1.8129880582991|1.8129880582991|1.8129880582991|1.8129880582991|1.8129880582991|1.8129880582991|1.8129880582991|1.8129880582991||1.8129880582991|1.8129880582991|1.7755422432889|1.7668500512101|1.7668500512101|1.7668500512101|1.7668500512101|1.75705564345|1.7228396570802||1.6951723790611|1.6951723790611|1.6568581568361|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8361652161662||-1.8361652161662|-1.8361652161662|||-1.8361652161662|-1.8361652161662|-1.8361652161662|-1.8418502571389|-1.8603152029957|-1.8603152029957|-1.8603152029957|-1.8603152029957|-1.8603152029957|-1.8603152029957|-1.8603152029957|-1.8603152029957|-1.8603152029957|-1.8603152029957|-1.933683553586|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|||-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9815299079858|-1.9815299079858|-1.9983665729058|-2.0209628635526|-2.0245130428721|-2.0245130428721|-2.0245130428721|-2.0245130428721|-2.0245130428721|-2.0400145659899|-2.096127226403|-2.1256969399481|-2.1724410859776|-2.2443789605777|-2.2620877429821|-2.2995003713345|-2.2995003713345|-2.2995003713345|-2.2995003713345|-2.2995003713345|-2.3366670755519|-2.3641622060593|-2.3641622060593|-2.3641622060593||-2.3641622060593|-2.3641622060593|-2.3641622060593|||-2.3641622060593|-2.3641622060593|-2.3641622060593|-2.3701801690853|-2.3813726267661|-2.3813726267661
10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP||57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|57.24716539704|56.241295182299|55.734772721475|55.227525542782|54.986139534366|53.7845995674|53.701974652121|53.701974652121|53.352195075164|53.041326208258|52.776364576108||52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108|52.776364576108||52.776364576108|52.776364576108|52.776364576108|52.776364576108|||52.776364576108|52.776364576108|51.684849910479|-54.312313441882|-54.312313441882|-54.312313441882|-54.312313441882|-54.312313441882|-54.312313441882|-54.312313441882||-54.312313441882|-54.312313441882|-54.312313441882|-54.312313441882|-54.674792797973|51.250186643758|51.250186643758|51.250186643758|51.250186643758|51.250186643758|51.250186643758|51.250186643758|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.307146446531|-54.360716917587|-54.862685726454|-54.862685726454|-54.862685726454|-54.862685726454|-54.862685726454|-54.862685726454|||-54.996526539535|-54.996526539535|-56.235028386349|-57.172252575815|-57.646948620412|-58.057720604576|-58.264134344168|-59.09903879597|-59.619800478762|-59.619800478762|-60.827556723296|-61.547285417649|54.862159380897|54.862159380897|54.862159380897|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818|54.694066553818||54.694066553818|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|54.506841193866|53.41788773831|53.41788773831|53.41788773831|52.232999421594|52.232999421594|52.232999421594|52.232999421594||52.232999421594|52.232999421594|52.232999421594|52.232999421594|52.232999421594|52.232999421594|52.232999421594|52.232999421594|52.232999421594|52.232999421594|52.232999421594|52.232999421594|51.408886805108|51.359951967371|51.359951967371|51.359951967371|51.359951967371|||51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.359951967371|51.273507355227|51.273507355227|51.273507355227|51.273507355227|51.273507355227|51.273507355227|51.273507355227|51.273507355227||50.333344057477|50.333344057477|49.866931826866|49.866931826866|49.866931826866|48.096592698932|-50.643029266479|-50.643029266479|-50.643029266479||||||||-50.643029266479|-51.381142993638|-51.642462007142|-51.642462007142|-52.169561793743|-52.169561793743|-52.169561793743|-52.402292916442|-52.85810268948|-53.067334159982|-53.105373577688|-53.263268310638|-53.263268310638|-53.263268310638|-54.375856221618|-55.423172011311|-55.800746085837|-56.067497388737|-56.86388518216|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388||-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388
10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP||-44.060117922474|-44.10543518484|-44.10543518484|-44.10543518484|-44.10543518484|-44.10543518484|-44.10543518484|-44.123847131127|-44.123847131127|-44.123847131127|-44.123847131127|-44.345940409097|-44.764933279259|-44.927704999958|-45.054569355076|-45.054569355076|-45.054569355076|-45.054569355076|-45.054569355076|-45.054569355076|-45.054569355076||-45.054569355076|-45.199520234074|-45.488355773252|-45.895395218842|-46.150441632793|43.942030194935|43.942030194935|43.942030194935|43.942030194935|43.942030194935|43.942030194935|43.942030194935|43.942030194935|43.942030194935||43.942030194935|43.942030194935|43.882811073392|-45.723456782312|||-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312||-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.723456782312|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-45.895226377645|-46.980807086272|45.12294727901|45.12294727901|45.12294727901|45.12294727901|45.12294727901|45.12294727901|||-47.823113677618|-47.823113677618|-47.823113677618|-47.823113677618|-48.143428492405|-48.143428492405|-48.143428492405|-48.143428492405|-48.143428492405|-48.143428492405|-48.143428492405|-48.215480818473|-48.215480818473|-48.215480818473|-48.215480818473|-48.389423174023|45.837133838366|45.837133838366|45.528561688292|45.528561688292|45.364183878856|45.364183878856|45.364183878856|45.364183878856|45.364183878856|45.364183878856|45.364183878856|45.298371731179|45.298371731179|45.298371731179|45.298371731179||45.298371731179|45.110625773814|45.110625773814|45.110625773814|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823||44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.835643479823|44.794608715956|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|||-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|-48.85198470202|44.620781303935|44.620781303935|44.620781303935|44.620781303935|44.620781303935|44.620781303935||43.017535290777|41.629091557242|41.629091557242|41.629091557242|41.298991000627|41.298878762429|40.757090565568|39.755098551518|-40.175088502306||||||||-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|39.162671775455|39.162671775455|39.162671775455|39.162671775455|39.162671775455|39.162671775455|39.162671775455|39.162671775455||39.152677794585|39.152677794585|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128
10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP||6.1745821137286||5.8417580281205|-6.4772924227959|-6.4772924227959|-6.4772924227959|-6.4772924227959|-6.4772924227959|-6.4772924227959|-6.4772924227959|-6.4772924227959|-6.4772924227959|-6.5675475115518|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6000885612026|-6.6653761208339|-6.7515290644746|-7.0558656218958|-7.0916504769594|-7.0916504769594|-7.0916504769594|6.4149753628402|6.4149753628402|6.4149753628402|6.1594167349768|6.1085186134922|5.8325504446161|5.8325504446161|5.6166947311972|5.5124607822204|5.2844007303212|5.2532231068053|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.5962857805586|-5.652539739222|-5.7189333540539|-5.7199257857646||-5.7660022082595|-5.7660022082595|-5.7660022082595|5.3007881783187|5.3007881783187|5.3007881783187|5.3007881783187|5.3007881783187|5.3007881783187|5.2814312403665|5.2162457511674|5.1785394401298|5.1222662628741|5.1204410448889|5.1204410448889|5.1204410448889|5.1204410448889|5.1204410448889|5.1204410448889|5.1204410448889|5.1204410448889|5.1204410448889|5.1204410448889|5.0554899258989|5.051100205887|4.9687223693934|4.8730248368678|4.7898829951217|4.7638924667493|4.7596026073182|4.7295494145444|4.7295494145444|4.7295494145444|4.7295494145444|4.7295494145444|4.7295494145444|4.7183881408959|-4.953191054783|-4.953191054783|-4.953191054783|-4.953191054783||-4.953191054783|-4.953191054783|-4.953191054783|-4.953191054783|-4.953191054783|-4.9900915638802|-4.9900915638802|-4.9900915638802|-4.9900915638802|-4.9900915638802||-4.9900915638802|-4.9900915638802|-4.9900915638802|-4.9900915638802|-4.9900915638802|-4.9900915638802|-5.0364905481203|-5.0805451477748|-5.1056255223141|-5.1056255223141|-5.1056255223141|-5.1175772498402|-5.1175772498402|-5.1400021327319|-5.1400021327319|-5.1915459315239||-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.1915459315239|-5.2079886056095|-5.2079886056095|-5.2599874974522|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487||-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|-5.347573737487|4.9176804623773|4.9176804623773|4.9176804623773|4.9176804623773|4.9176804623773|4.9176804623773|4.9176804623773|4.9176804623773|4.9176804623773|4.9176804623773|4.9176804623773|4.9176804623773|4.8493672832042|4.8238075149121|4.8238075149121|4.8238075149121|4.8238075149121|4.7242308338551|4.7030341051319|4.6517086556785||4.6517086556785|4.5885654082158|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552||4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552||4.538464478552|4.4727383232775|-4.9023542796927|-4.9023542796927||-4.9023542796927|-4.9023542796927|-4.9023542796927|-4.9023542796927|-4.9023542796927|-4.9023542796927
10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP||-0.77635637493205|-0.77635637493205|-0.77635637493205|-0.77635637493205|-0.77635637493205|-0.79372928177065|-0.8063658810848|-0.80724185425484|-0.80724185425484|-0.80860207167427|-0.82233566473105|-0.83481738446132|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85114973102568|-0.85185147698718|-0.85185147698718|-0.86927944947169|-0.87134838931081|-0.87134838931081|-0.87134838931081|-0.87134838931081|-0.87134838931081|-0.89538710903589|-0.93043009982577||-0.97381124282403|-0.98256800996511|0.76621231673126|0.76621231673126|0.59523638450566|0.59523638450566|0.59523638450566||0.55804047610432|0.51504493450755|0.50338326665686|-0.56572488213207|-0.56572488213207|-0.56572488213207|-0.56572488213207|-0.56572488213207||-0.56572488213207|-0.56572488213207|-0.56572488213207|-0.56572488213207|-0.56827436497047|-0.56827436497047|-0.56827436497047||-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.56827436497047|-0.57889404163626|-0.57889404163626|-0.57889404163626|-0.57889404163626|-0.58377116108236|-0.58718664403679|-0.58718664403679|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251||-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251|-0.59194901969251||-0.60327671728991|-0.61450849673743|-0.61450849673743|-0.61450849673743|-0.62112056438123|-0.63124506809087|-0.63789515482756|0.54288092812901|0.54288092812901|0.54288092812901|0.54288092812901|0.54288092812901|0.54288092812901|0.54288092812901|0.54288092812901|0.54288092812901|0.54288092812901||0.54288092812901|0.54288092812901|0.53672766510666|0.53672766510666|0.53672766510666|0.53672766510666|0.53672766510666|0.53672766510666|0.51858627270792||-0.57589810367736|-0.57589810367736|-0.57589810367736|-0.57589810367736|-0.57589810367736|-0.57589810367736|-0.57589810367736|-0.57655345594787|-0.57728162513733|-0.5780907020145|-0.57898967632247|0.51810779019504|0.51810779019504|0.51810779019504|0.51810779019504|0.51810779019504|0.51810779019504|0.51810779019504||0.51810779019504|0.51810779019504|||0.51810779019504|0.51810779019504|0.51810779019504|0.51810779019504|0.51810779019504|0.51810779019504|0.51809182283377|0.51809182283377|0.51809182283377|0.51809182283377|0.51809182283377|0.51517506804848|0.51517506804848|0.50879135292245|0.50879135292245|0.50879135292245|0.50879135292245|0.50879135292245|0.50879135292245|0.50879135292245|0.50879135292245|0.50754594318815|0.50462461171264|0.50462461171264|0.5029162307328|0.5010180296441|0.48890892686006|-0.57960106777838|-0.57960106777838|-0.57960106777838|-0.57960106777838|-0.57960106777838|||-0.57960106777838|-0.57960106777838|-0.57960106777838|-0.57960106777838|-0.57960106777838|-0.61177897174812|-0.61753217400949|-0.61948018076067|-0.63164465297201|-0.63313391286926|-0.63313391286926|-0.63313391286926|-0.63313391286926|-0.6336838285226|-0.6336838285226|-0.65075981397302|-0.66195537733668|-0.67328372915181|-0.67900177261159|-0.67900177261159|-0.67900177261159|-0.67900177261159|-0.67900177261159|-0.68000197433681|-0.68111330958705|-0.69440468124223|-0.69440468124223|-0.69440468124223|-0.69440468124223||-0.69440468124223|-0.69440468124223|-0.69440468124223|||-0.69440468124223|-0.69440468124223|-0.6977038827731|-0.6977038827731|-0.6977038827731|-0.6977038827731
10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP||-29.339045860817|-29.717272814171|-29.808280911369|-29.808280911369|-29.808280911369|-29.808280911369|-29.808280911369||-29.808280911369|-29.808280911369||-29.808280911369|-29.808280911369|-29.808280911369|-29.876459932243|-30.057938863431|-30.057938863431|-30.057938863431|-30.181110447366|-30.181110447366|-30.181110447366|-30.181110447366|-30.181110447366|-30.181110447366|-30.181110447366|-30.181110447366|-30.181110447366|-30.181110447366|-30.358455624536|-30.539395719055|-30.54543930213|-30.607709844028|-30.666577726937|-30.666577726937|-30.666577726937|-30.739384784097|-30.739384784097|-30.739384784097|-30.806833231148|-30.806833231148|-30.896480308304|-31.246645859358|-31.774606311186|-31.782896028475|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.284395326444|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|30.048215810771|29.896786098475|29.723559994162|29.295760095849|29.007694708787|28.94945415092|28.94945415092|28.775268420872|28.775268420872|28.775268420872|28.775268420872|28.775268420872|28.775268420872|28.775268420872|28.559186786741|28.29049950241|28.29049950241|28.29049950241|28.29049950241|28.29049950241|28.29049950241|28.29049950241|28.29049950241|28.29049950241|28.29049950241|28.29049950241|28.29049950241|28.009904866593|28.009904866593|28.009904866593|28.009904866593||28.009904866593|28.009904866593|28.009904866593|28.009904866593|28.009904866593|28.009904866593|28.009904866593|28.009904866593|28.009904866593|28.009904866593|27.938027175684|27.57622738284|27.403208672675|27.403208672675|27.403208672675|27.37416758766|27.29253657913|27.157403560213|26.991899803536|-28.526135455974||-28.526135455974|-28.526135455974|-28.526135455974|-28.526135455974|-28.699204563441|-28.94829031576|-28.94829031576|-28.94829031576|-28.94829031576|-28.94829031576|-28.94829031576|-29.086818341296|27.769078748583|27.769078748583|27.769078748583|27.769078748583|27.769078748583|27.769078748583|27.769078748583|27.769078748583|27.769078748583|27.769078748583||27.769078748583|27.769078748583|27.769078748583|27.769078748583|27.769078748583|27.769078748583|27.411874366203|26.956934478988|26.946499250539|26.946499250539|26.946499250539|26.76500881845|26.726942082175|26.726942082175|26.524653350786|-28.092778143091|-28.092778143091|-28.092778143091|-28.092778143091|-28.092778143091|-28.092778143091|-28.092778143091|-28.092778143091|-28.092778143091|-28.092778143091|-28.092778143091|-28.092778143091|-28.092778143091|-28.092778143091|-28.092778143091|-28.092778143091|-28.092778143091|||-28.208164251295|-28.356917739408|-28.471790400739|-28.471790400739|-28.471790400739|-28.507557292836|-28.507557292836|-28.507557292836|-28.507557292836|-28.527255053936|-28.567768243856|-28.567768243856|-28.567768243856|-28.567768243856|-28.567768243856|-28.772401231203|27.280121740196|27.280121740196|27.280121740196|27.280121740196|27.280121740196|27.280121740196|27.280121740196|27.280121740196|27.280121740196|27.280121740196|27.280121740196|27.280121740196|27.280121740196|||27.280121740196|26.941015491324|26.795387331466||26.781150516304|26.781150516304|26.781150516304|26.559199421972|26.410446147492|26.410446147492
10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP||-5.0788810703523|-5.0788810703523|-5.0788810703523|-5.0788810703523|-5.0788810703523|-5.0788810703523|-5.0788810703523||-5.1298678951536|-5.2176310041519||-5.3179234640435|-5.6504705367966|-5.6660784812419|-5.6717538140051|-5.7269487934899|-5.8166098150491|-5.8873440990712|-5.9203822358743|-6.0648689517594|-6.0987433602652|-6.2024927592102|-6.5199919250081|-6.9110394115887|-6.9110394115887|-6.9255994553524|-7.0095640342705|-7.0095640342705|-7.0095640342705|-7.0095640342705|-7.0095640342705|-7.0095640342705|-7.1039600285416|-7.1056363207784|-7.1056363207784|-7.1056363207784|-7.1056363207784|-7.1423736261755|-7.4004152800673|-7.5582389860278|-7.6930436590122|-7.7922705256063|6.7330909984279|6.7330909984279|6.7330909984279|6.7330909984279|6.7330909984279|6.7330909984279|6.7330909984279|6.7330909984279|6.7330909984279|6.7330909984279|6.7330909984279|6.7330909984279|6.5295457063966|6.398384060998|6.2098715730721|6.0649402120059|6.0649402120059|6.0649402120059|6.0166004739807|5.9790004450531|5.3095963756753|5.3095963756753|5.3095963756753|5.3095963756753|5.3095963756753|5.3095963756753|5.3095963756753|5.3095963756753|5.3095963756753|5.3095963756753|5.3095963756753|5.2378847908657|4.5943163315103|4.299649808589|4.299649808589|4.1723887631003|3.9465428136791|-4.5843751901746|-4.5843751901746|-4.5843751901746|-4.5843751901746|-4.5843751901746|-4.5843751901746|-4.5843751901746|-4.5843751901746|-4.5843751901746|-4.5931946165429|-4.674955163907|-4.674955163907|-4.674955163907|-4.674955163907|-4.7443946583525|-4.9182164120956|-5.1235736396891|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7900078328363|4.7144532238898|4.6371701332659|4.5668558382028|-5.4297700449215|-5.4297700449215||-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4297700449215|-5.4821233391745|-5.4821233391745|4.9206244759336|4.9206244759336||4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|4.9206244759336|-5.6978622282832|-5.6978622282832|-5.6978622282832||-5.6978622282832|-5.6978622282832|-5.6978622282832|-5.6978622282832|-5.7065136791699|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-5.7462290634245|-6.0452545339896|-6.1457687608479|-6.1457687608479|-6.1457687608479|-6.1457687608479|-6.1457687608479|-6.1457687608479|-6.1798377704325|-6.1798377704325|||-6.2464866849783|-6.2960963484317|-6.3645515173309|-6.5728351506517|-6.5995542926942|-6.5995542926942|-6.5995542926942|-6.8828380023279|-6.9864867434279|-7.0899852100761|-7.1419550072715|-7.1419550072715|-7.1419550072715|-7.2174137565292|-7.2174137565292|-7.2521261344129|-7.3773622920971|-7.4592915299712|-7.6847682797444|6.3534924160169|6.3534924160169|6.3534924160169|6.3534924160169|6.3534924160169|6.3534924160169|6.3534924160169|6.3534924160169|6.3534924160169|6.3534924160169|||6.3534924160169|5.9833251249709|5.6107514008557||5.6107514008557|5.6107514008557|5.6107514008557|5.6107514008557|5.6107514008557|5.5977153345145
10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP||28.716791347839|28.716791347839|28.716791347839|28.716791347839|28.716791347839|26.32976935106|24.510854961668|24.281303373131|24.281303373131|24.182002137274|24.039226418945|24.039226418945|24.039226418945|24.039226418945|24.039226418945|24.039226418945|24.039226418945|23.376918243272|22.549354684466|22.420360300454|22.420360300454||22.420360300454|22.420360300454|22.420360300454|22.420360300454|22.420360300454|22.420360300454|22.420360300454|22.420360300454|22.420360300454|22.420360300454|21.157880545584|21.157880545584|21.157880545584|21.157880545584||-22.827492769834|-22.827492769834|-22.827492769834|-22.827492769834|||-22.827492769834|-22.827492769834|-22.827492769834|-22.827492769834|-22.827492769834|-22.827492769834|-23.188880664636|-23.270938592449|-23.270938592449|-23.270938592449||-23.270938592449|-23.270938592449|-23.270938592449|-23.270938592449|-23.431714500046|-23.431714500046|-23.993571666717|-24.358112822639|-24.358112822639|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.085108573445|-25.861232977452|-26.825428242859|-26.825428242859|-26.825428242859|-26.825428242859|-27.121515656911|-27.121515656911|||23.594359548736|23.594359548736|23.594359548736|23.594359548736|23.594359548736|23.594359548736|23.594359548736|23.227066843431|22.109786380327|22.109786380327|22.109786380327|22.109786380327|19.346985142536|17.071650921313|16.81645752326|16.81645752326|16.81645752326|16.81645752326|16.81645752326|16.81645752326|16.81645752326|16.81645752326|16.63495377849|16.561059520757|16.467844272229|16.436227946337|16.436227946337|16.210761172449|16.210761172449|16.210761172449|16.210761172449||16.210761172449|16.000846446526|15.945489946427|15.945489946427|15.869988617436|15.779989807062|15.779989807062|15.779989807062|15.705544569153|15.703135911575|15.703135911575|15.703135911575|15.703135911575|15.39515192415|15.236278771313|15.218554954657|15.218554954657|15.090060636874|14.450067278937|14.275074637815|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189||-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.239665935189|-15.374629018208|-15.655143258197|-15.662045847654|-15.662045847654|-15.662045847654|-15.662045847654|-15.662045847654|||-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.707283055727|-15.785870326829|-15.803251350629|-15.803251350629|-15.803251350629|-15.909168495853|-16.126476246278|-16.126476246278|-16.126476246278|-16.126476246278|-16.126476246278|-16.126476246278||-16.126476246278|-16.126476246278|-16.126476246278|-16.126476246278|-16.126476246278|-16.126476246278|-16.126476246278|-16.126476246278|-16.126476246278||||||||-16.126476246278|-16.253982881166|-16.253982881166|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.334162039145|-16.532402562416|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759||15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759
10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP||-4.6421187573278|-4.8017986807121|3.9246206034266|3.9246206034266|3.9246206034266|3.9246206034266|3.9246206034266|3.9246206034266|3.9246206034266|3.9246206034266|3.9246206034266|3.8806896727442|3.6189381390883|3.6189381390883|3.5438197222102|-4.4430612476817|-4.4430612476817|-4.4430612476817|-4.4430612476817|-4.4430612476817|-4.4430612476817|-4.5995125408693|-4.6905694003153|-4.7263379453065|-4.7263379453065|-4.7263379453065|-4.7263379453065|-4.7263379453065|-4.8275978431042|-5.0433158634911|-5.0433158634911|-5.0433158634911|-5.0433158634911|-5.0433158634911|3.8486782946063||3.8486782946063|3.8486782946063|3.8486782946063|3.8486782946063|3.6029882894721|3.6029882894721|3.6029882894721||3.3766535770856|2.5062817083424|2.3363972194187|2.3363972194187|2.2432190585128|2.2191323492252|2.1979766323045|2.1979766323045||2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045||2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.1979766323045|2.0949740491393|-2.4604936063356|-2.4604936063356|-2.4604936063356|-2.4604936063356|-2.4604936063356|-2.4604936063356|-2.4604936063356|-2.4604936063356|-2.4604936063356|-2.4604936063356|-2.4604936063356|-2.4604936063356|-2.4604936063356|-2.4677707420529|-2.4997452615302|-2.520272519699|-2.5591916800773|-2.6079907418662|-2.6276429525341|-2.6276429525341|-2.6824458326938|-2.6824458326938|-2.6824458326938|-2.7269895204123|-2.7269895204123|-2.7269895204123|-2.7269895204123|-2.7916550115541|-2.8188684946819|-2.8188684946819|-2.8188684946819|-2.9098539756982|-2.9892820966739||-3.0108689613362|-3.0731877825018|-3.0866515000362|-3.0866515000362|-3.2335016418054|-3.3372241444669|-3.4662058230893|-3.4662058230893|-3.4662058230893|-3.5413397414437|-3.6609330688308|-3.7521477445838|-3.8923085642217|-3.8923085642217||-3.8923085642217|-3.8923085642217|-3.8923085642217|-3.8923085642217|-3.9708983845577|-4.0021093495538|-4.0562326254503|-4.6141473785656|4.5916459953517|4.5916459953517|4.5916459953517|4.5916459953517|4.5916459953517|4.5916459953517|4.5916459953517|4.5916459953517|4.558760235306||4.558760235306|4.4632229628342|4.4632229628342|4.3674697944607|4.3611860026011|4.3611860026011|4.3611860026011|4.3518734231137|4.1359701702488||-4.9488676391496|-4.9488676391496|-4.9488676391496|-4.9488676391496|-4.9488676391496|-4.9488676391496|-4.9488676391496|-4.9554085557608|-5.1137871284119|-5.1242080020498|-5.2546753670982|-5.2676938490911|-5.2676938490911|-5.2676938490911|-5.2676938490911|-5.2676938490911|-5.2676938490911|-5.2676938490911||-5.4030169122067|-5.4030169122067|||-5.4923093160271|-5.4923093160271|-5.4923093160271|-5.4923093160271|-5.4936771216524|4.5967151891094|4.5967151891094|4.5967151891094|4.5967151891094|4.5967151891094|4.5967151891094|4.4024614240176|4.1729514068389|4.1729514068389|4.1729514068389|4.1729514068389|4.1729514068389|4.1729514068389|4.1729514068389|4.1729514068389|4.1729514068389|4.1729514068389|4.132168578442|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.1609724766891|||-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.2189540466873|-5.2189540466873|-5.2189540466873|-5.3977267037065|-5.5098561762611|-5.5098561762611|-5.5098561762611|-5.5098561762611|-5.5220623544896|-5.7106247270598|-5.960694136939|-6.1624379585425|-6.4177088682563|-6.6830098303061|-6.756122023077|-7.0057270306714|-7.0057270306714|-7.0057270306714|-7.0057270306714|-7.0057270306714|-7.1052522944485|-7.1889803157046|-7.1889803157046|-7.1889803157046||-7.1889803157046|-7.1889803157046|-7.1889803157046|||-7.2855337445156|-7.3205931257558|-7.5201033565018|-7.5673370596008|-7.7418939442772|-7.7418939442772
10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP||-108.92579653902|-108.92579653902|-109.65265859996|-109.65265859996|-109.65265859996|-109.65265859996|-109.65265859996|-109.65265859996|-109.74739768146|-110.64155331848|-112.17475718331|-112.17475718331|-112.2959965226|-112.2959965226|-113.07888502512|-113.40690675599|-113.40690675599|-113.40690675599|-113.72989639554|-115.69988488394|-116.44431653771||-119.29924059745|-119.83248955272|109.15064082804|109.15064082804|109.15064082804|109.15064082804|106.22293425337|-115.38059868664|-115.38059868664|-115.38059868664|-115.38059868664|-115.38059868664|-115.38059868664|-115.6728874296||-116.99765269955|-117.02516966617|-117.30267860021|-117.30267860021|||-117.50297622245|-117.93835411684|-117.93835411684|-117.93835411684|-117.93835411684|-117.93835411684|-118.40372679649|-118.7502401336|-118.7502401336|-118.7502401336||-118.7502401336|-118.7502401336|-119.47248903734|-120.94165448593|-121.62401164051|-121.62401164051|-121.62401164051|-123.15991782815|-123.15991782815|-123.15991782815|-123.15991782815|-123.15991782815|-123.15991782815|-124.65945408954|-124.65945408954|-124.65945408954|-124.65945408954|-127.09383787726|-128.27093097474|-128.82183618524|-128.82183618524|-128.82183618524|-128.82183618524|-128.82183618524|-128.82183618524|-128.82183618524|-128.82183618524|-129.63537353916|-130.1949056039|-130.1949056039|-132.74433955989|-137.3115083126|-137.3115083126|-137.3115083126|-137.34612034734|-138.72977820659|-138.72977820659|||122.87638917753|122.87638917753|122.87638917753|122.87638917753|122.87638917753|122.87638917753|122.87638917753|122.87638917753|122.87638917753|122.87638917753|122.87638917753|122.87638917753|122.18983426273|122.18983426273|122.18983426273|117.3220380697|115.91692812025|115.91692812025|115.91692812025|115.91692812025|115.91692812025|115.91692812025|115.91692812025|115.91692812025|113.46325346695|113.18139274105|111.20154749006|109.32089802106|109.32089802106|109.32089802106|109.32089802106||109.32089802106|109.32089802106|109.32089802106|109.32089802106|109.32089802106|109.32089802106|109.32089802106|109.32089802106|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423|109.29964098423||107.02737887136|102.54475839693|102.54475839693|102.54475839693|101.09211230983|101.09211230983|101.09211230983|101.09211230983|101.09211230983|101.09211230983|101.09211230983|101.09211230983|101.09211230983|101.09211230983|100.63509716701|100.63509716701|100.63509716701|||100.63509716701|100.63509716701|100.63509716701|100.63509716701|100.63509716701|100.63509716701|100.63509716701|100.63509716701|100.63509716701|100.63509716701|100.63509716701|100.63509716701|100.06666278053|100.06666278053|100.06666278053|98.629625311701|95.810694790779|94.589660115703|92.895879210347|92.895879210347|92.846725472976|92.846725472976|92.846725472976|92.846725472976|92.846725472976||92.846725472976|92.846725472976|92.818581061417|92.581757073992|91.969455325301|91.969455325301|91.582731445295|-94.566048043417|-94.566048043417||||||||-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-96.40671920053|-96.946059940368|-96.946059940368|-96.946059940368|-96.946059940368|-96.946059940368|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271||-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|93.020398652356|93.020398652356
10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP||-3.0844523892438|-3.0844523892438|-3.0927248779972|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|-3.1121794086095|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233||2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233||2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9746436036233|2.9520291767743|2.9520291767743|2.8966991329885|2.8818879287217|2.8525776913104|2.8525776913104|2.8439752051497|2.8112485512204|2.8112485512204|2.8112485512204|2.8112485512204|2.8002761584859|2.771417960231|-2.9198156275911|-2.9198156275911|-2.9198156275911|-2.9198156275911|-2.9198156275911|-2.9198156275911|-2.9198156275911||-2.9198156275911|-2.9198156275911|-2.9198156275911|-2.9309062602964|-2.9458305312552|-2.9458305312552|-2.9458305312552|-2.9458305312552|-2.9458305312552||-2.9499142760306|-2.9499142760306|-2.9654603130584|-2.9982892282545|-3.0002336688174|-3.0002336688174|-3.0635930506535|-3.1473255917041|-3.2136950542097|-3.2752168100813|-3.2869074920525|-3.327795758147|-3.327795758147|-3.327795758147|-3.327795758147|-3.327795758147|-3.327795758147|-3.3297730709656|-3.3319700852085|-3.334411212145|-3.3371235754078|-3.3401224537998|-3.3401224537998|-3.3401224537998|-3.3401224537998|-3.3401224537998|-3.3434693994688|-3.3518373358133|-3.3518373358133|-3.3518373358133|-3.3587081551423|-3.3614512865093|-3.3614512865093|-3.3614512865093|-3.3614512865093|-3.3635502541511|-3.3635502541511|-3.3635502541511|-3.3635502541511||-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848||-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848||-3.3658043379848|-3.3658043379848||-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848|-3.3658043379848||||-3.3658043379848|-3.3658043379848|-3.3658043379848||-3.3658043379848|-3.3658043379848|-3.3666809562818|-3.3666809562818|-3.3666809562818|-3.3666809562818|-3.3885343873915|-3.390593776484|-3.3928819865868|-3.3954244422565|-3.3982493930007|-3.4013882271609|-3.4048758206722|-3.4087509245736|-3.4130565955753|-3.4178406744659|-3.41906259745|-3.41906259745|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498||3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3290063453912|3.3159028132795|3.3159028132795|3.3159028132795|3.3159028132795|3.3159028132795|3.3159028132795|3.3159028132795|3.3076697808768|3.2960078728086|||3.2960078728086|3.2960078728086|3.2877865115676|3.2830961059502|3.2683632499352|3.2683632499352|3.2683632499352|3.2683632499352|3.2683632499352|3.2683632499352
10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP||1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1615280794319|1.1553275909574|1.1553275909574|1.1553275909574|1.1553275909574|1.1553275909574|1.1553275909574|-1.2157170608172|-1.2157170608172|-1.2157170608172||-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2157170608172|-1.2247124324769|-1.2247124324769|-1.2268054925035|-1.2268054925035|-1.2295899507274|-1.2295899507274|-1.2295899507274|-1.2295899507274|-1.2295899507274|-1.232322175952|-1.2403580365933|-1.2410404123725|-1.2410404123725|-1.2410404123725|-1.2410404123725|-1.2410404123725|-1.2410404123725|-1.2410404123725|-1.2410404123725|-1.2410404123725||-1.2410404123725|-1.2410404123725|-1.2500449659495|-1.2611610295671|-1.264067775927|-1.2667419390789|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.195565767747|1.1844797824224|1.1844797824224|1.1844797824224|1.1533108921405|1.114260429769|1.114260429769|1.114260429769|1.114260429769|1.114260429769|1.1102894021728||-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268|-1.1812844319268||-1.1812844319268|-1.1812844319268|-1.1812844319268|1.1196209521198|1.1196209521198|1.1196209521198|1.1196209521198|1.1196209521198|1.1196209521198||1.1196209521198|1.1196209521198|1.1196209521198|1.1196209521198|1.1196209521198|1.1196209521198|1.1196209521198||1.1196209521198|1.1140233180151|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471||1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|||1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471||1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.1085349202471|1.0961498949613|1.0857221124002|-1.1453484318721|-1.1453484318721||-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721||-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721||-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1498315888497||-1.1506562872988|-1.1506562872988|-1.1578442852434|-1.1578442852434||-1.1578442852434|-1.1578442852434|-1.1578442852434|-1.1578442852434|-1.1578442852434|-1.1578442852434
10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP||-189.8009133437|-189.8009133437|-189.8009133437|-189.8009133437|-189.8009133437|-189.8009133437|-190.15546683235||-191.2932912924|-193.62088162128||-196.36153832214|-199.23671087443|-202.37415000758|-202.37415000758|-202.55213904745|-202.55213904745|-202.55213904745|-202.55213904745|-202.55213904745|-202.55213904745|-202.55213904745|-202.55213904745|-202.55213904745|-203.04071103606|-207.30412611998|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556|182.78104782556||182.78104782556|182.78104782556|182.78104782556|182.78104782556|180.62560866115|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|179.03933800274|171.16982702209|167.55869011298|167.24298714945|166.14165506705|165.02442397536|165.02442397536|165.02442397536|165.02442397536||165.02442397536|165.02442397536|165.02442397536|165.02442397536|165.02442397536|165.02442397536|165.02442397536|165.02442397536|165.02442397536|165.02442397536|165.02442397536|165.02442397536|165.02442397536|165.02442397536|165.02442397536|165.02442397536|165.02442397536|165.02442397536|165.02442397536|165.02442397536||165.02442397536|165.02442397536|165.02442397536|162.20992108916|159.95490923562|158.20322641441|153.00581014497|147.91474895571|147.91474895571|147.91474895571|147.91474895571|147.91474895571|147.91474895571|147.91474895571|141.25750287478|-156.45277725809|-156.45277725809|-156.45277725809|-156.45277725809|-156.45277725809|-156.45277725809||-156.45277725809|-156.45277725809|-156.45277725809|-156.45277725809|-156.45277725809|-156.45277725809|-156.45277725809|-156.45277725809|-156.45277725809|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327||138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|138.77031473327|135.58091051499||134.1676856403|132.29464969419|128.57460890636|127.48478202217|127.48478202217|127.48478202217|127.11834861126|127.11834861126|127.11834861126||127.11834861126|127.11834861126|127.11834861126||127.11834861126|126.60372152689|121.73469363719|120.03022057778|117.36691429622|-130.41461629772|-130.41461629772|-130.41461629772||-130.41461629772|-130.41461629772|-130.41461629772||-130.41461629772|-130.41461629772|-130.41461629772|-130.41461629772|-130.41461629772|-130.41461629772|-130.41461629772|-132.04679817518|-133.65755276503|-138.10283665991||-141.36704175048|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-142.27647326436|-146.65163382387|127.29583634504|127.29583634504|127.29583634504|127.29583634504|127.29583634504|127.29583634504|127.29583634504|127.29583634504|127.29583634504|127.29583634504||127.29583634504|127.29583634504|127.29583634504||127.29583634504|126.31492712095|126.31492712095|126.31492712095|126.31492712095|124.88325015256|124.33972561304|123.52468800483|123.00243552457|121.88911088615|121.88911088615|119.65178885625|119.07240260839|119.07240260839|119.07240260839|115.26933758788|114.04926398653|109.17684218694|109.17684218694||109.17684218694|109.17684218694|109.17684218694|109.17684218694|109.17684218694|109.17684218694
10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP||1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558||1201.8923844558|1201.8923844558||1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1201.8923844558|1184.9609257626|1184.5121668629|1151.7523832114|1141.2331351967|1141.2331351967|1141.2331351967|1141.2331351967|1141.2331351967|1141.2331351967|1141.2331351967|1141.2331351967|1121.1742287766|1121.1742287766|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559||1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1095.9540776559|1059.8798572657|1059.8798572657|1059.8798572657|1059.8798572657|1059.8798572657|1059.8798572657|1055.0833754837|1055.0833754837|1055.0833754837|1046.984281679|1028.2492452683|994.6158402829|971.34637971897|971.34637971897|971.34637971897|954.50549907274|954.50549907274|954.50549907274|954.50549907274|939.26167784341|935.27964476091|903.33010523564|864.91680529655|858.05110305896|858.05110305896|858.05110305896||858.05110305896|858.05110305896|858.05110305896|858.05110305896|858.05110305896|858.05110305896|858.05110305896|858.05110305896|858.05110305896|858.05110305896|858.05110305896|820.09634282351|820.09634282351|820.09634282351|779.65705232885|763.75039885377|763.75039885377|763.75039885377|763.75039885377|763.75039885377||758.78935308296|755.24622686451|755.24622686451|755.24622686451|739.91239681413|739.91239681413|739.91239681413|739.91239681413|739.91239681413|739.91239681413|730.15545039895|717.85050112144|695.32553170937|676.68393700672|664.80484556463|664.80484556463|664.80484556463|664.80484556463|664.80484556463|664.80484556463|663.019306758||630.87700208355|605.98226088425|605.98226088425|605.98226088425|605.69015859137|-674.7362700841|-674.7362700841|-674.7362700841|-674.7362700841|-674.7362700841|-682.72088955742|-683.44958523708|-683.44958523708|-683.44958523708|-683.44958523708|-683.44958523708|-683.44958523708|-683.44958523708|-689.67561529081||-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081||-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081||-689.67561529081|-689.67561529081|-689.67561529081||-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081||-689.67561529081|-689.67561529081|-689.67561529081||-689.67561529081|-689.67561529081|-689.67561529081|-689.67561529081|-696.08680087108|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487||-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-724.69530430854|-737.789233113|-740.72134706783|-750.81814701475|-750.81814701475|-750.81814701475||-750.81814701475|-750.81814701475|-750.81814701475||-750.81814701475|-750.81814701475|-753.35347294716|675.09410134965|675.09410134965|675.09410134965|675.09410134965|675.09410134965|675.09410134965|675.09410134965|675.09410134965|675.09410134965|658.14067291346|645.5940404832|645.5940404832|633.51837221115|624.80512155094|624.80512155094|624.20566891077||622.22008279049|622.22008279049|622.22008279049|622.22008279049|622.22008279049|619.21579209227
10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP||-78263.094143933|-78968.284708807|-78968.284708807|-78968.284708807|-78968.284708807|-78968.284708807|-78968.284708807|-81464.760787564|-83965.995593366|-83965.995593366|-83965.995593366|-90551.106214851|-93284.562460945|-96199.513845495|-100810.57093944|-104539.52326604|-107166.13696227|-114954.11059636|-114954.11059636|-114954.11059636|-114954.11059636|-117299.01177373|-118329.2512936|-118329.2512936|-118329.2512936|-118329.2512936|-118685.4954242|-118685.4954242|-120467.217138|-123724.68570888|-125194.09523209|-128132.32803566|-128513.6978174|-132009.66424156|111820.1604145|111820.1604145|111820.1604145||111820.1604145|111820.1604145|111820.1604145||111820.1604145||111820.1604145|111820.1604145|106166.844905|103035.38322778|98894.870253089|-118127.1134461|-118127.1134461|-118127.1134461||||-118127.1134461|-118127.1134461|-118127.1134461|-118546.79271789|-119484.76056255|-119484.76056255|-119484.76056255|-119484.76056255|-119484.76056255|-119484.76056255|-119484.76056255|-119484.76056255|-119484.76056255|-120266.40062506|-122401.55625007|-123201.72916674|-124645.3446503|-124645.3446503|-126867.04961144|-130352.27734605|-131363.75493285||-131363.75493285|-131363.75493285|-132427.57878306|-132427.57878306|-132427.57878306|-136008.88721956|-136008.88721956|-136008.88721956|-146070.98579951|-146969.118271|-146969.118271|-149651.99786543|-149651.99786543|-150842.29212838|-150842.29212838|-150842.29212838|-150842.29212838|-151766.10717199|-151766.10717199|-151766.10717199|-155262.34130221|-155535.93478024|-159867.70531137|-161327.54927175|-161327.54927175|-161327.54927175|-161327.54927175|-161327.54927175|-161327.54927175|-161327.54927175|-161327.54927175|-161327.54927175|-161327.54927175|-161327.54927175|-162569.49919084|-164749.44354538|-167310.4928282|-170400.54758688|-175028.38620765|-175887.09578628|153129.59527464|153129.59527464|153129.59527464|153129.59527464|153129.59527464|151676.04354894|151676.04354894|145731.5352456|145731.5352456||142468.37249512|137737.08055013|136391.20061125|135986.09299079|135986.09299079|135986.09299079|135986.09299079|128134.54776754|-151672.72470273|-154548.78784139|-154548.78784139|-154548.78784139|-154548.78784139|-156881.11239352|-156881.11239352||-156881.11239352|-156881.11239352|-158237.7326094|-158237.7326094|-158237.7326094|-158237.7326094||-158237.7326094|-158237.7326094||-158237.7326094|-158237.7326094|-158237.7326094|-158237.7326094|-158237.7326094|-158237.7326094|-158237.7326094|-158237.7326094|-158237.7326094|-158237.7326094|-158237.7326094|-159025.25845489|-165461.39828321|-168245.99809246||-168817.28159563|-168817.28159563|-172096.9795507|-172802.19950078|-174674.66611197|-177916.29567997|-179562.55075552|-180030.61195058|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|160893.51799653|151426.13110725|149461.27297191|149461.27297191|141784.74774657|139170.91597609|139170.91597609|||139170.91597609|133123.23997344|131342.48885937|129952.7653993|-146659.49544247|-146659.49544247|-146659.49544247|-146659.49544247|-146659.49544247|-146659.49544247|-146659.49544247|-148177.2171583|-149763.57462033|-151731.30949291|-151731.30949291|-151731.30949291|-153207.01054768|-154063.34505298|-155198.16116997|-155215.48453359|-155215.48453359|-155215.48453359|-155215.48453359|-155215.48453359|-155215.48453359|-155215.48453359|-155215.48453359|-158672.76059288|||-159745.62495594|-159745.62495594|-159745.62495594|143278.34447251|143278.34447251|143278.34447251|143278.34447251|143278.34447251|143278.34447251|143278.34447251
10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP||-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.601854182688|-35.702059270505|-35.974455894221|-35.974455894221|33.758496631498|33.758496631498|33.758496631498|33.226332831257|33.226332831257|33.226332831257|33.226332831257||33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257|33.226332831257||33.226332831257|33.226332831257|33.226332831257|33.226332831257|||33.226332831257|33.226332831257|33.226332831257|32.929260439203|32.857511938199|32.75200796614|32.75200796614|32.75200796614|-34.198243867893|-34.198243867893||-34.198243867893|-34.198243867893|-34.198243867893|-34.198243867893|-34.369436054489|-34.369436054489|-34.522830297796|-34.522830297796|-34.522830297796|-34.522830297796|-34.522830297796|-34.522830297796|-34.522830297796|-34.605921959709|-34.678803788105|-34.732002852668|-34.768891041268|-34.793212140919|-34.846305513319|-34.846305513319|-34.846305513319|-34.846305513319|-34.846305513319|-34.846305513319|-34.846305513319|-34.846305513319|-34.846305513319|-34.846305513319|-34.846305513319|-34.846305513319|-35.143117321793|-35.634018568268|34.295785856607|34.295785856607|34.295785856607|34.295785856607|34.295785856607|||34.295785856607|-35.238446516207|-35.238446516207|-35.238446516207|-35.238446516207|-35.238446516207|-35.238446516207|-35.238446516207|-35.238446516207|-35.238446516207|-35.238446516207|-35.238446516207|-35.238446516207|-35.238446516207|-35.238446516207|-35.238446516207|-35.288505489023|-35.288505489023|-35.288505489023|-35.462227854896|-35.646920559327|34.758475014671|34.758475014671|34.758475014671|34.758475014671|34.758475014671|34.758475014671|34.758475014671|34.758475014671|34.758475014671|34.758475014671||34.758475014671|34.758475014671|34.758475014671|34.758475014671|34.758475014671|34.758475014671|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.797311935826|-35.946375293992|-35.946375293992|-36.145970471989|-36.270524060606|-36.355430148269|-36.355430148269|-36.355430148269|-36.355430148269||-36.355430148269|-36.355430148269|-36.355430148269|-36.355430148269|-36.355430148269|-36.355430148269|-36.581032565595|34.596870724359|34.596870724359|34.225405111778|34.225405111778|34.225405111778|33.972672134492|33.786303049826|33.728770087412|33.728770087412|33.490299673269|||-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.246030000251|-34.397257432282|-34.397257432282|-34.524730480313|-34.560811771949|-34.590199040287|-34.590199040287|-34.597441301206|-34.607191687393|-34.607191687393||-34.607191687393|-34.619102510664|-34.693495232344|-34.693495232344|-34.693495232344|-34.693495232344|-34.693495232344|-34.693495232344|-34.693495232344||||||||-34.693495232344|-34.693495232344|-34.693495232344|-34.693495232344|-34.693495232344|-34.693495232344|-34.759624922136|-34.759624922136|-34.759624922136|-34.759624922136|-34.800463620355|-34.800463620355|-34.825515472812|-34.850573129039|-35.000639141247|-35.117375043416|-35.160972863859|-35.262192918665|-35.680694606009|34.665031906826|34.665031906826|34.611145969743|34.584746603753|34.584746603753|34.546939695969||34.443821842025|34.326466806012|34.290518715732|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291
10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP||-36.585643103108|-36.585643103108|-36.585643103108|-36.585643103108|-37.01182567012|-37.668920580395|-37.668920580395|-38.146022867105|-38.509469852339|-38.809530681901|-38.809530681901|-39.566145202112|-40.142939113457|-40.439760118057|-40.439760118057|-40.439760118057|-40.439760118057|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375||37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375||37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.733128620375|37.564587355972|37.145457755364|37.145457755364|37.145457755364|37.145457755364|37.145457755364|37.145457755364|37.145457755364|36.512832949214|36.512832949214|36.512832949214|36.512832949214|36.512832949214|36.512832949214|36.512832949214|36.512832949214|36.512832949214|36.512832949214|36.512832949214|36.512832949214|36.153147721349|35.906275245943|35.854194717715|35.671327464127|35.177403928844|35.177403928844|35.177403928844||35.086004365382|-38.171633243646|-38.171633243646|-38.171633243646|-38.176814715162|-38.220423814461|-38.220423814461|-38.220423814461|-38.220423814461||-38.220423814461|-38.220423814461|-38.220423814461|-38.220423814461||-38.220423814461|-38.220423814461|-38.272693127178|-38.580770141309|-38.64530015701|-38.717000174456|-38.747275240116|-38.747275240116|-38.747275240116|-38.747275240116|-38.747275240116|-38.747275240116|-38.747275240116|-38.747275240116|-38.747275240116|-38.747275240116|-38.747275240116|-38.747275240116|-38.747275240116|-38.747275240116|-39.010322688774|-39.010322688774|-39.010322688774|-39.335274924413|-39.335274924413|-39.455861027125|-40.034290030139|-40.204766700155|-40.552663511872|-40.552663511872|-40.552663511872|-40.836292790969|-41.234769767743|-41.496966408603||-41.579962676226|-41.616625195807|-41.657361328674|-41.952623698527|-42.252915220585|-42.433794689539|-42.632669851454||-42.632669851454|-42.632669851454|-42.632669851454|-42.78335079667|-42.78335079667|-42.78335079667|-42.78335079667|-42.78335079667|-42.78335079667|-42.78335079667|-42.78335079667||-42.78335079667|-43.19237627366||-43.19237627366|-43.19237627366|-43.19237627366|-43.19237627366|-43.19237627366|-43.19237627366|-43.19237627366|-43.19237627366|-43.19237627366|-43.19237627366||||40.922410204218|40.922410204218|40.922410204218||40.922410204218|40.922410204218|40.922410204218|40.899900226908|40.124889141009|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525|-42.588336528525||-42.588336528525|-42.588336528525|-42.65998336855|-42.65998336855|-42.816648187278|-43.060164652531|-43.60851628059|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.262647006486|39.720541085942|39.720541085942|39.720541085942|39.720541085942|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.30641433044|-41.788421154037|||-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037
10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|||110.16822413063|-60.42202874184|-67.117309718335|-74.556733018551|-82.818203353654|131.04616869591|131.04616869591|127.55129855101|124.39033172335|115.82259080372|108.58065644858|98.645173831751|93.716859813057|87.018733125619|81.687481250687|75.152756945208|67.003063272454|60.447848080504|50.330942311671|-112.01000854479|82.332879398079|69.758754886754|-84.634272349303|99.074252944385|-50.506941168734|-151.50571241227|-152.39523601364|-152.7724844596|-153.69419304026|-153.69419304026|-153.69419304026|-153.69419304026|-153.69419304026|-153.69419304026|-153.69419304026|-153.69419304026|-153.69419304026|-153.69419304026|-153.69419304026|-153.69419304026|-154.93799226695|-155.26443585217|-156.13782887708|-156.13782887708|-156.13782887708|-156.13782887708|-156.13782887708|-156.13782887708|-156.13782887708|-156.13782887708|-157.0713936754|-157.0713936754|-157.9696758236|-157.9696758236||-157.9696758236|-158.299639804|-159.11071089333|-159.23412321481|-159.37124801645|-159.69289878575|-159.69289878575|-160.38099865083|-161.42333183425|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-161.44108750525|-166.26787500584|159.77450121173|159.77450121173|159.77450121173|159.77450121173|159.77450121173|159.77450121173|159.77450121173|159.77450121173|159.77450121173|159.77450121173|159.6383346797|159.487038533|159.31893170334|159.13214633704|158.92460704116|157.69400782351|157.43778647057|156.65309607841|155.83963796764||155.83963796764|155.83963796764|153.15515329737|152.69106231864|152.69106231864|152.69106231864|152.69106231864|152.69106231864|152.69106231864|152.69106231864|152.69106231864|152.69106231864||||152.69106231864|152.69106231864|152.69106231864|152.69106231864|151.10118035404|150.89020039338|150.78433225633|150.78433225633|150.78433225633|150.78433225633|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|150.11641959902|147.96268844335|-159.17241687593|-159.17241687593|-159.17241687593|-159.17241687593|-159.17241687593|-159.17241687593|-159.17241687593|-159.17241687593|-159.17241687593|-159.17241687593|-164.74712986214|-166.94125540238||||-169.21250600265|-170.29167333627||-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|||-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988|-172.43148851988||-172.76130112467|-172.76130112467|-172.76130112467|-174.17922347185|-176.2546927465|-177.61632527389|-178.79591697099|-178.9954633011|-179.70806782671|-179.70806782671|-179.70806782671|-179.70806782671|-182.0089642519|172.3507483492|172.3507483492|172.3507483492|172.3507483492|172.3507483492|172.3507483492|172.3507483492|172.13055351753|172.13055351753|171.70061501947|-179.47671798097|-179.47671798097|-179.47671798097|-179.47671798097|||-179.47671798097|-179.47671798097|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|||
10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP||-3.1548577771232|-3.1795295114685|-3.1795295114685|-3.1795295114685|-3.1795295114685|-3.2233661010716|-3.2492956667977|-3.2508840991212|-3.2615379043368|-3.2681949957835|-3.2681949957835|-3.2891055593476|-3.3128950738891|-3.3565501928312|-3.3595001565066|-3.3851823230838|-3.3851823230838|-3.3851823230838|-3.3851823230838|-3.3851823230838|-3.4124248447524|-3.4504720306514|-3.4710800356465|-3.5150889099525|-3.537321017946|-3.5531344797492|-3.5707049928638|-3.611919776713|-3.611919776713|-3.6326886593359|-3.6363207696828|-3.6405812794967|3.2088616750764|3.2088616750764|3.2088616750764||3.2088616750764|3.2088616750764|3.2088616750764|3.2088616750764|3.0774369377885|3.0774369377885|3.0774369377885||3.0349299531286|2.9499222284229|2.8515800773735|2.8345334198337|2.7855927178442|2.7530772932737|2.7530772932737|-2.9183106625169||-2.9183106625169|-2.9183106625169|-2.9183106625169|-2.9183106625169|-2.9183106625169|-2.9697895937594|2.8138858843758||2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.8138858843758|2.7604287916769|2.7549208595079|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7389881005577|2.7244312090666|2.7229341453329|2.7229341453329|2.7229341453329|2.7229341453329|2.7229341453329|2.7229341453329|2.7115934762706|-2.9342258426292||-2.9342258426292|-2.9342258426292|-2.9342258426292|-2.9342258426292|-2.9342258426292|-2.9941397875264|-3.0247665697266|-3.0247665697266|-3.0247665697266|-3.0680740733864|-3.1045266544291|-3.1094740006072|-3.1149710519162|-3.1465096402784||-3.1465096402784|-3.1465096402784|-3.1465096402784|-3.1544562314052|-3.1544562314052|-3.2132845955975|3.017875455561|3.017875455561|3.017875455561|3.017875455561|3.017875455561|3.017875455561|3.017875455561|3.017875455561|3.017875455561|2.9982927423646|2.9982927423646||2.9982927423646|2.9458808481616|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671||2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9402988651671|2.9375542644304|2.8859228311513|2.8859228311513|2.8859228311513||2.8859228311513|2.8859228311513|||2.8859228311513|2.8859228311513|2.8859228311513|2.8859228311513|2.8859228311513|2.872312029023|2.872312029023|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-2.9969713640573|-3.0505237129399|||-3.0911374519345|-3.1188658314526|-3.1188658314526|-3.1188658314526|-3.1188658314526|-3.1810072623139|-3.1810072623139|-3.2005635590956|-3.2261806301369|-3.2261806301369|-3.2261806301369|-3.2261806301369|-3.2261806301369|-3.2540896393738|-3.2683054008549|-3.2683054008549|-3.2683054008549|-3.2936726718551|-3.364636384713|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416||-3.36629482416|-3.36629482416|-3.36629482416|||-3.3701786777572|-3.3701786777572|-3.4018651137966|-3.423183389308|-3.4514656544413|-3.4514656544413
10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP||-608.33822135915|-619.82024595461||-631.46693994956|-631.62585178958|-631.62585178958|-639.30650198843|-655.06277998714|-660.9030888746|-661.83676541622|-664.54085046247|-672.82316718052|-690.35907464502|-690.67674960558|-694.64083289509|-697.85792241288|-697.85792241288|-697.85792241288|-697.85792241288|-703.7310249032|-713.07044413811|-713.07044413811|-713.07044413811|-713.07044413811|-713.07044413811|-713.07044413811|639.90195993969|639.90195993969|639.90195993969|639.90195993969|639.90195993969|639.90195993969|639.90195993969|639.90195993969|639.90195993969|625.16884437743|621.68993133016|621.68993133016|616.66586555373|616.66586555373|616.66586555373|616.66586555373|616.66586555373|616.66586555373|616.66586555373|614.15426848609|614.15426848609|614.15426848609|614.15426848609|608.60324895212|608.60324895212|608.60324895212|586.22583216902|583.58425796558||577.97754633331|577.97754633331|577.97754633331|577.97754633331|577.97754633331|577.97754633331|577.97754633331|577.97754633331|577.97754633331|577.97754633331|577.97754633331|577.97754633331|577.97754633331|577.34749332471|577.34749332471|577.34749332471|577.34749332471|577.34749332471|572.05277036079|562.28085595643|560.31206217381|553.95784685979|546.89760762199|540.99734180221|534.51363280295|534.51363280295|534.51363280295|534.51363280295|534.51363280295|534.51363280295|534.51363280295|534.51363280295|534.51363280295|534.51363280295|534.51363280295|534.51363280295|534.51363280295|534.51363280295|534.51363280295|534.51363280295|534.51363280295|534.51363280295|534.51363280295|534.51363280295|534.51363280295|534.51363280295|515.01514755884|504.73905284315|501.93228093684|490.75808992982|-538.14859278867|-538.14859278867|-538.14859278867|-538.14859278867|-538.14859278867|-538.14859278867|-538.14859278867|-542.16510309852|-547.2390034428|-552.86296721333|-552.86296721333|-554.73663023704|-555.37403359671|||-561.02670399634|-564.47411555149|-569.69346172388|508.8193315757|508.8193315757|508.8193315757|508.8193315757|508.8193315757|508.8193315757|508.8193315757|508.8193315757|508.8193315757|508.8193315757|508.8193315757|508.8193315757|||508.8193315757|508.8193315757|508.8193315757|507.57703508412|494.80781676013|-535.42008696497|-535.42008696497|-535.42008696497|||-535.42008696497|-535.42008696497|-535.42008696497|-535.42008696497|-535.42008696497||-535.42008696497|-535.42008696497|-535.42008696497|-535.42008696497|-535.42008696497|-535.42008696497|-535.42008696497|-543.41120773885|-546.73467526539|-554.26075029488|-561.40083366098|||||||-561.88374526047|-561.88374526047|-567.50779703778|-567.50779703778|-567.50779703778||-567.50779703778|-567.50779703778|-567.50779703778|-567.50779703778|-567.50779703778|-567.50779703778|-567.50779703778|-571.11977448642|-575.68863831824|-577.6970347301|-577.6970347301|-577.6970347301|||-590.27713954746|-590.27713954746|-590.27713954746|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737|-592.58295701737||-592.58295701737|-592.58295701737|||-592.58295701737|-592.58295701737|-592.58295701737|-603.1477300193|-605.44192224367|-613.26880249297|-617.55407715181|-617.55407715181|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317||-618.8592368317|-618.8592368317|-618.8592368317|||-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317
10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP||-2.2626240674799|-2.2640267681353|-2.2883630804742|-2.2967394058549|-2.2967394058549|-2.2967394058549|-2.2997104795601|-2.3274560936983|-2.3277290274363|-2.3313656172997|-2.3842242989104|2.0755783638497|2.0755783638497|2.0755783638497|2.0755783638497|2.0755783638497|2.0755783638497|2.0161982864295|1.9997061002672|1.9997061002672|1.9997061002672||1.9997061002672|1.9312420686602|1.9312420686602|-2.1484046312153|-2.1484046312153|-2.1484046312153|-2.1484046312153|-2.1484046312153|-2.1484046312153|-2.1484046312153|-2.1484046312153|-2.2215607201589|-2.2717341356291|-2.2930379369539|-2.3239310426494|-2.3621456008245|-2.3762729147065|-2.4110159951213|-2.4110159951213|-2.453906663895|-2.4910075362527|-2.5544527168631|-2.5571696488459|-2.5635217923146|-2.5966908157116|-2.6802119083146|-2.7363466098287|-2.7931628971605|-2.811657098328|-2.811657098328|-2.811657098328|-2.8411882848662||-2.8411882848662|-2.8411882848662|-2.8411882848662|-2.9635424184713|-3.0611582782438|-3.1460091434773|-3.2788990430099|-3.4026657135467|-3.534072958891|-3.6206366612563|-5.1100453508795|-5.1100453508795|-5.2625332264589|-5.2625332264589|-5.2625332264589|-5.2625332264589|-5.2625332264589|-5.2625332264589|-5.2625332264589|-5.2625332264589|-5.2625332264589|-5.2625332264589|-5.2625332264589|-5.2625332264589|-5.2625332264589|-5.2625332264589|-5.2625332264589|-5.2625332264589|-5.2625332264589|-5.2917034524995|-5.594115034112|-5.6896564596875|-5.6896564596875|-5.6896564596875|-5.6896564596875|-5.6896564596875|-5.8340624829115|5.3525167097175|5.3525167097175|5.3525167097175|5.3525167097175|5.3525167097175|5.3525167097175|5.3525167097175|5.3525167097175|5.3525167097175|5.3525167097175|5.2261297558772|5.1812552715923||5.0380612507557|5.0334015041695|4.9410017497126|4.9150018434595|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229||4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229||4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.8874631955229|4.7983496691958|4.7983496691958||4.6462958303224|4.6462958303224|4.5519955121953|4.4761062422812|4.377895836413|-4.7113204973697|-4.7113204973697|-4.7113204973697|-4.7113204973697|-4.7113204973697|-4.7113204973697|-4.7113204973697|-4.7113204973697|-4.7309118131531||-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|-4.7331694589949|||-4.7874104432372|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554||4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5853084628554|4.5392314399583|-4.8080290419094|-4.8080290419094|-4.8080290419094|-4.8080290419094|-4.8080290419094|-4.8080290419094|-4.8080290419094||-4.8080290419094|-4.8080290419094|-4.8080290419094|-4.8080290419094|-4.835032447867|-4.8552250821557||-4.8552250821557|-4.9441390522284|4.6770966650487|4.6770966650487||4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6553660824271|4.6553660824271|4.6281063795055|4.6281063795055|4.5434515741098||-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831||-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831
10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP||-5.2934929962497|-5.2934929962497|-5.2934929962497|-5.2934929962497|-5.2960834161015|-5.2960834161015|-5.2960834161015|-5.2960834161015|-5.2981277384841|-5.2981277384841|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481||4.9776673869481|4.9776673869481|4.9776673869481|4.9776673869481|4.8257416703293|4.8200297629813|4.8200297629813||4.8200297629813|4.635033240581|4.5500369233825|4.5028186818999|4.4625762326896|4.2992333649853|4.2992333649853|4.2992333649853||4.292942447336|4.292942447336|4.2844906626574|4.2844906626574|4.2844906626574|4.2844906626574|4.2844906626574||4.2844906626574|4.2844906626574|4.2844906626574|4.2288783985632|4.2109761721843|4.1699732682167|4.1577480524843|4.1541644699116|-4.5434081012186|-4.5434081012186|-4.5434081012186|-4.5434081012186|-4.5434081012186|-4.5434081012186|-4.5434081012186|-4.5434081012186|-4.5547301479197|-4.5547301479197|-4.5547301479197|-4.5547301479197|-4.5547301479197|-4.5547301479197|-4.5547301479197|-4.5808111636745|-4.6625680889141|-4.7701207674433|-4.7701207674433|-4.7701207674433|-4.8223561486589|-4.8981737252725|-4.987415167651|-5.1087944738969|-5.1098698766272|-5.1098698766272|-5.1276334823547|-5.1534815432162|-5.2410907349687|-5.2906560458189|-5.3584642014687|-5.3584642014687|-5.4310712109876|-5.4439682442692|-5.4546523190755|-5.4546523190755|-5.5607247724818|-5.6172529727205|-5.6172529727205|-5.7691699431985||-6.1682014952224|-6.1682014952224|-6.1682014952224|-6.1682014952224|-6.1682014952224|-6.1682014952224|-6.1682014952224|-6.1682014952224|-6.1682014952224|-6.1682014952224|-6.1729354924234|-6.1729354924234|-6.1729354924234|-6.1729354924234||-6.2788172106249|-6.3286857980603|-6.3390957401985|-6.3395505268037|-6.4550561197002|-6.5277852373604|-6.5277852373604|-6.5847614426617|-6.6769572782521|-6.7071746773195|-6.7279719187895|-6.7436827549524|-6.7436827549524|-6.7436827549524|-6.7436827549524|-6.8052033461009|6.3755136376008||6.3755136376008|6.3755136376008|6.3755136376008|6.3755136376008|6.3755136376008|6.3755136376008|6.3755136376008|6.3755136376008|6.2372373878276||6.2141527665231|6.1846141299244|6.1534604188068|6.1516225996131|6.0949904682637|6.0949904682637|6.0949904682637|6.0949904682637|6.0949904682637|6.0949904682637|6.0949904682637|6.0949904682637|6.0949904682637|5.9749893614982|5.9738771064783|5.9471407363301|5.9471407363301|5.9471407363301||5.9471407363301|5.8734897451804|||5.7649885898614|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.7246656118815|5.6968507964285|5.6559454024801|5.5771616632153|5.5480335248255|5.5480335248255|5.5480335248255|5.4928151250706|5.4736747815628|5.4736747815628|5.4736747815628|5.4736747815628|5.3629721882629|5.3258914038339|||5.3258914038339|-5.8412246824869|-5.8412246824869|-5.8412246824869|-5.8412246824869|-5.9380276337341|-6.0022529115363|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.1475743276983|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872||5.6694308607872|5.6694308607872|5.6013342884214|||5.6013342884214|5.5870382815634|5.5206026685133|5.5206026685133|5.5201139595657|5.4655111221803
10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP||-2304.1627363427|-2304.1627363427||-2304.1627363427|-2304.1627363427|-2304.1627363427|-2304.1627363427|-2304.1627363427|-2304.1627363427|-2304.1627363427|-2304.1627363427|-2304.1627363427|-2316.2502917812|-2316.2502917812|-2338.6114353124|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2166.3071166882|2152.0079074314|2145.5953342605|2145.5953342605|2145.5953342605|2145.5953342605|2145.5953342605|2145.5953342605|2145.5953342605||2145.5953342605|2145.5953342605|2145.5953342605|2145.5953342605|2145.5953342605|2145.5953342605|2136.4672464318|2136.4672464318|2136.4672464318|2136.4672464318|2136.4672464318|2136.4672464318|2136.4672464318|2136.4672464318|2136.4672464318|2136.4672464318|2136.4672464318|2136.4672464318|2117.1858293687|-2290.6490916176|-2290.6490916176|-2290.6490916176|-2290.6490916176|-2290.6490916176|-2290.6490916176|-2290.6490916176|-2290.6490916176|-2290.6490916176|-2290.6490916176|-2290.6490916176|-2319.0545462418|-2322.2284584935|-2322.2284584935|-2322.2284584935|-2330.8093983262|-2348.1215536957|-2366.246170773|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|-2381.4503321118|||-2391.0559245687|-2433.9510272985|-2459.3900303317|-2478.7667003685|-2494.7407781873|-2533.045309097|-2579.4947878855|2277.1419185497|2277.1419185497|2277.1419185497|2277.1419185497|2277.1419185497|2277.1419185497|2277.1419185497|2277.1419185497|||2277.1419185497|2277.1419185497|2277.1419185497|2277.1419185497|2277.1419185497|2277.1419185497|2277.1419185497|2262.3799094996|||2166.5332327774|2165.5942836452|2165.5942836452|2165.5942836452|2157.9559057348||2157.9559057348|-2448.0521748419|-2448.0521748419|-2448.0521748419|-2448.0521748419|-2448.0521748419|-2448.0521748419|-2448.0521748419|-2469.5024164911|-2472.7804627678|2241.6385519032|||||||2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032||2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|||2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2241.6385519032|2232.9317243369|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404||2164.3058472404|2164.3058472404|||2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2147.0064969337|2107.2294410375|2058.0327122639|2049.7317435356|2049.7317435356|2031.7513628747|2031.7513628747|2031.7513628747|1964.1681809719|1952.5533098418|1952.5533098418|-2108.4235759663|-2108.4235759663|-2108.4235759663|-2108.4235759663||-2108.4235759663|-2108.4235759663|-2108.4235759663|||-2108.4235759663|-2108.4235759663|-2108.4235759663|-2108.4235759663|-2108.4235759663|-2136.1228751252
10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP||-2.1809490411163|-2.1810545092027|-2.2233938779214|-2.2459931998097|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.2543272051077|-2.3059190018156|-2.3415766935855|-2.4011962790522||2.2167254954667|2.2167254954667|2.2167254954667|2.2167254954667|2.1935839023956|2.1914045121129|2.1914045121129|2.1914045121129|2.1682272515755|2.1230303139666|2.1189225615373|2.1038028466823|2.0871022085573|2.0871022085573|2.0871022085573|2.0871022085573|2.0871022085573|2.0871022085573|2.086360715572|2.086360715572|2.078178563321|2.0613095126819|2.0415150585422|2.0415150585422|2.0415150585422|2.0157064384569|2.0157064384569|2.0157064384569|1.9880072481488|1.9661191312312|1.9129101929664|1.8854557869168|1.8788397574129|1.8787108288543|1.8763453547972|1.8737170502894|1.8607967214842|1.8525518462679|1.8472798649493|1.8431487885597|1.8431487885597|1.8431487885597|1.8431487885597|1.8431487885597|1.8431487885597|1.8431487885597|1.8431487885597|1.8431487885597|||1.8431487885597|1.8134986523657|1.8011096190379|1.7756773709109|-1.8626450016435|-1.8626450016435|-1.8626450016435|-1.8626450016435|-1.8626450016435|-1.8626450016435|-1.8626450016435|-1.8626450016435|-1.8718277827828|-1.8964753632114|-1.8976897835764|-1.8976897835764|-1.8976897835764|-1.8976897835764|-1.9040256574365|1.8015732688408|1.8015732688408||1.8015732688408|1.8015732688408|1.7895258579762|1.7872509464193|1.7847232669116|1.7669147484303|1.7654608215227|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8551477958135|-1.8846086450608|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825||1.7603032008825|1.7603032008825||1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7603032008825|1.7564479925034|1.7537485982489|1.7537485982489|1.7537485982489|1.7537485982489|1.7341651149935|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896||-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.839947743896|-1.8404975022247|-1.8511083352754|-1.8542078409898|-1.8542078409898|-1.9013420712405|-1.9264911955654|-1.9405457649031|||-1.9428286324385|-1.9503651471539|-1.9648501576763|-1.9709446233491|-1.9866554564634|-1.9866554564634|||-1.9866554564634|-1.9866554564634|-1.9911851979176|-1.9911851979176|-1.9911851979176|-1.9911851979176|-1.9911851979176|-1.9946502289154|-2.0012780980907|-2.0071658867798|-2.0071658867798|-2.0071658867798|-2.0071658867798|-2.0071658867798|-2.0071658867798|-2.0157929907661|-2.0157929907661|-2.0157929907661|-2.0157929907661|-2.0161641194032|-2.0161641194032|-2.0229600947881|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657||1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657||1.9358359540657|1.9358359540657|1.9358359540657|||1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657
10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|||1432.0289184745|-778.78753502545|-865.07142769161|-960.94347540607|-1067.4700281407|1699.7753020894|1648.4725578771|1596.6917309746|1530.3797010829|1461.8663345365|1434.9428457291|1434.9428457291|1434.9428457291|1360.880939699|1253.0899329989|1180.0999255543|1089.6665839493|946.07398216585|824.47109129538|-1534.1235096575|1084.6518781316|957.33542014627|-1179.8790331784|1382.9382964832|-695.4183928522|-2111.2792142268|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2113.1996985148|-2157.8464422315|-2157.8464422315|-2157.8464422315|-2157.8464422315|-2157.8464422315|-2157.8464422315|-2157.8464422315|-2157.8464422315|-2157.8464422315|2031.0152276642|2031.0152276642|2031.0152276642|2031.0152276642|2031.0152276642||2031.0152276642|2031.0152276642|2031.0152276642|2005.7946974046|2004.2341943267|2004.2341943267|1992.392841965|1992.392841965|1992.392841965|1992.392841965|1992.392841965|1992.392841965|-2081.0085742943|-2081.0085742943|-2081.0085742943|-2081.0085742943|-2081.0085742943|-2083.2345147867|-2083.2345147867|-2083.2345147867|-2083.2345147867|-2083.2345147867|-2083.2345147867|-2083.2345147867|-2083.2345147867|-2083.2345147867|-2083.2345147867|-2083.2345147867|-2096.1494608742|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326||-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2111.7452711326|-2113.4391901473|-2127.2424022974|-2127.2424022974|-2127.2424022974||||-2127.2424022974|-2135.1582247749|-2146.0091386387|-2150.6768207097|-2164.7520230108|-2210.4466922342|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|2011.3433554952|1964.7703949946|1934.5782166607|1898.176566064|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2019.3702030083|-2044.1267472917|-2044.1267472917|-2044.1267472917|-2044.1267472917|-2044.1267472917||||-2078.3074969908|-2116.6194411008||-2157.3549345565|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2024.6507390101|2012.2506707958|2012.2506707958|2012.2506707958|1986.7229675509|1984.1366306121|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|||1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828||1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1956.0556832031|1941.5063146701|1931.0625718557|1929.2917465063|1924.1574961182|1920.2932050841|1920.2932050841|1914.3813389824|1906.2570433138|1904.0633814597|1902.5704238442|1871.8004709379|1796.3338565977|1744.4265073308|1709.3072303676|-1787.9961785485|-1787.9961785485|||-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|||
10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP||-26.818004056907|-27.020004507674||-27.244449452971|-27.437591917249|-27.437591917249|-27.82267887166|-27.82267887166|-27.82267887166|-27.82267887166|-27.82267887166|-27.82267887166|-27.82267887166|-27.82267887166|-27.82267887166|-28.663801076124|-28.663801076124|-28.822955857837|-28.822955857837|-28.822955857837|-28.822955857837|-28.822955857837|-28.822955857837|-28.822955857837|-28.822955857837|-28.822955857837|-28.822955857837|-28.822955857837|-29.025506508708|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-29.220796477911|-31.467551642123|-33.336483508794|-33.336483508794|-33.818315009771||-34.631461121968|-36.27292334975|32.504368985225|30.72707665025|29.752307389166|-32.525239134417|-32.525239134417|-32.525239134417|-32.525239134417|-32.525239134417|-32.525239134417|-32.604007215999|-32.604007215999|-32.604007215999|-32.604007215999|-33.115563573332|-34.461737303702|-35.179708115225|-35.36634235025|32.498342777469|32.498342777469|28.220380863855|-31.25339885361|-31.25339885361|-31.25339885361|-31.25339885361|-31.25339885361|-31.25339885361|-31.25339885361|-31.725998726233|-32.028887473592|-32.868996880978|-32.868996880978|-32.90999653442|-33.455551704911|-34.339501894346|-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-35.002533125021|-37.669481250023|-40.299423611137|-42.888248456819|39.806467779454|39.806467779454|39.806467779454|39.806467779454|39.806467779454|39.806467779454|38.229408643838|||34.810454048709|31.34494894301|-34.183510222512|-34.183510222512|-34.183510222512|-34.183510222512|-37.815011358347|-38.905568175941|-41.450631306601|-44.61181256289|-47.679791736545|-50.488059511284|-50.488059511284|-50.488059511284|-50.488059511284|||-50.488059511284|-50.488059511284|-50.488059511284|-50.488059511284|-50.488059511284|-50.488059511284|-50.488059511284|-50.488059511284|||-50.488059511284|-50.488059511284|-50.488059511284|-50.488059511284|-50.488059511284||-50.542288345872|-50.602542606524|-50.669491785027|-50.743879761141|-50.826533067934|-50.918370075482|-51.020411194981|-51.133790216645|-51.259766907383|-51.399741008204|-51.555267786893|||||||-51.72807531877|-51.920083687522|-52.133426319469|-52.370473688299|-52.633859653666||-52.926510726295|-53.526197399089|-53.526197399089|-53.526197399089|-53.526197399089|-53.526197399089|-53.526197399089|-53.526197399089|-53.526197399089|-53.917997110099|-54.353330122332|-54.991107829405|||-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405||-54.991107829405|-54.991107829405|||-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|50.650346243857|50.650346243857|50.650346243857|50.650346243857|49.111495826508|-51.504326140114|-51.504326140114|-51.671473489015|-51.857192765572|-52.063547517303|-52.292830574781||-52.49732169726|-52.49732169726|-52.749779873161|||-52.749779873161|-53.055310970178|-53.394789966865|-53.771988852072|-54.691098724525|-54.82344302725
10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP||-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.0934507095026|-2.102723011618|-2.1030496060301|-2.1030496060301|-2.1030496060301|-2.1030496060301|-2.1030496060301|-2.1030496060301|-2.1278328497596|-2.1514809616614|-2.1816455002414|-2.1873839029325|-2.1918088767319|-2.1918088767319|-2.1918088767319|-2.1918088767319|-2.1918088767319|-2.2258987397385|-2.2471097145293|-2.2528997034733|-2.3009996514524|-2.3272218418347|-2.3596910582899|-2.3904559561644|-2.3904559561644|-2.3904559561644|-2.3904559561644|-2.3904559561644|-2.3904559561644|-2.3904559561644|-2.3904559561644|-2.3904559561644||-2.3904559561644|-2.3904559561644|2.1279806344989|2.1279806344989|2.0510896013051|1.9950488597117|1.9950488597117||1.9411655167697|1.8818505715395|1.8642784170602|1.8641982268729|1.8163313348468|-1.9429491876828|-1.9429491876828|-1.9429491876828||-1.9429491876828|-1.9429491876828|-1.953709395316|-1.953709395316|-1.953709395316|-1.9713437905872|-1.9853819863624||-2.0315355080838|-2.0378172418005|-2.0525747162906|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.0542758925042|-2.060882768222|-2.060882768222|-2.060882768222|-2.060882768222|-2.060882768222|-2.060882768222|-2.0759808588782|-2.1016453955747|-2.1260911103598|-2.1260911103598|-2.1260911103598|-2.1517678561599|-2.1680753631493|-2.1750837148451|-2.1978708175844|-2.2048564186831|-2.338173838803|-2.3785992882991|-2.3785992882991|-2.3785992882991|2.2114652941401|2.2114652941401|2.2114652941401|2.2114652941401|2.2114652941401|2.2114652941401|2.2114652941401|2.2114652941401|2.2114652941401|-2.391574940618|-2.391574940618||-2.391574940618|-2.391574940618|-2.391574940618|-2.391574940618|-2.391574940618|-2.4267499154763|-2.4329606303287|-2.4329606303287|-2.4329606303287|-2.4329606303287|-2.443608601113|-2.443608601113|-2.443608601113|-2.4515276346294||-2.4515276346294|-2.4515276346294|-2.5047871975359|-2.5047871975359|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942|2.4593031620942||2.4593031620942|2.4103367434566|2.358788716405|2.358788716405|2.358788716405|2.358788716405|2.3186540996691|2.3038564364839|2.3038564364839||2.3038564364839|2.3038564364839|2.3038564364839|2.2831738172558|2.2654542711226|2.2654542711226|2.2654542711226|2.2654542711226|2.2654542711226|2.2099492182166|2.2066102149123|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215||2.2006128499215|2.2006128499215|||2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.2006128499215|2.1370269124634|2.1370269124634|2.1370269124634|2.1370269124634|2.1370269124634|2.1370269124634|2.1050298682989|2.0992453152998|2.0992453152998|2.0992453152998|2.0452726080532|2.0403028808827|2.0175587560065|2.0089541569161|1.9888379457712|1.9673204508402|1.9673204508402|||1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9598003589421|-2.1239089128699|-2.1239089128699|-2.1239089128699|1.9642005497117|1.9642005497117|1.9642005497117|1.9642005497117|1.9642005497117|1.9528472211001|1.9528472211001|1.9528472211001|1.9528472211001|1.9353858128783|1.895984267261|1.8783158583402|1.8677356104497|1.8677356104497||1.8358173017639|1.8153526059939|1.7987251008167|||1.7913612220701|1.7885852274705|1.7885852274705|1.7885852274705|1.7885852274705|1.7885852274705
10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP||-66.630884684368|-66.630884684368|-67.062093881815|-67.485660292538|-67.585509103835|-67.585509103835|-67.585509103835|-67.585509103835|-67.585509103835|-67.585509103835|-67.585509103835|-67.585509103835|-68.61167610387|-68.890752879558|-69.295278434155|-69.928086894748|-70.973559395763|-70.973559395763|-71.794615180218|-71.794615180218|-71.794615180218||-71.794615180218|-72.144014154235|-72.432240577053|-73.174708785294|-74.255200326294|-74.255200326294|-74.744665927192|-75.080192224834|-75.080192224834|-75.080192224834|-75.672439196213|-76.07493676356|-76.91918827882|-77.413021902139||-79.395781680274|-81.915009793899|-81.915009793899|-81.915009793899|||-81.915009793899|-81.915009793899|-81.915009793899|-81.915009793899|-81.915009793899|-81.915009793899|-84.255566183352|-84.877192002429|-84.877192002429|-84.877192002429||-84.877192002429|-85.380211386298|-86.716899166741|-86.935063468868|-86.935063468868|-88.46673871351|-89.179708494883|-91.121861840155|78.677208109426|78.677208109426|78.677208109426|78.677208109426|78.677208109426|77.629330692922|77.629330692922|77.629330692922|77.629330692922|77.629330692922|74.838145638213|70.153498120556|67.487217845133|66.719131617205|65.876382039131|65.876382039131|65.876382039131|65.876382039131|65.876382039131|60.623759347136|-64.602932152818|-64.602932152818|-64.602932152818|-64.602932152818|-64.602932152818|-64.602932152818|-64.60881379983|-66.426460837227|60.774093858711|||60.774093858711|60.774093858711|60.774093858711|60.774093858711|60.774093858711|60.774093858711|60.774093858711|60.774093858711|60.774093858711|60.774093858711|60.774093858711|60.774093858711|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|58.464688892503|-61.575339725588|-61.575339725588|-61.575339725588|-61.575339725588||-61.575339725588|-61.575339725588|-61.575339725588|-61.575339725588|-61.791412557722|-61.791412557722|-61.791412557722|-61.87319988691|-61.87319988691|-61.87319988691|-62.397999280947|-62.769999921607|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745|-62.82109478745||-62.82109478745|-62.82109478745|-62.82109478745|-62.973438356023|-63.073382080461|-63.073382080461|-63.203757909565|-63.45972956952|-64.031765235016|-64.031765235016|-64.590852168478|60.367277040107|60.367277040107|60.367277040107|60.367277040107|60.367277040107|60.367277040107|||60.367277040107|59.87474938457|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-64.581040460778|-66.662267136257|-67.522553932128|-67.522553932128|-68.558389782307|-69.092657432951|-69.930728870407|-70.084141578691|-70.204597091693|-70.441790000217|-70.441790000217||-70.441790000217|-70.441790000217|-70.441790000217|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838||||||||-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.785608392826|-71.002743058231|-71.002743058231|-71.002743058231|-71.002743058231|-71.002743058231|-71.002743058231|-72.047494151887|-72.974995960457|-73.533327488615|-74.059253273754|-74.071394984754|-74.734883485936||-74.85542338281|-75.211758467139|-75.211758467139|-75.211758467139|-76.718623316488|-78.164350300906|-78.164350300906|-82.772036918738|-82.772036918738|-83.924485719577|-84.768129349311
10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP||-42.561651586781|-42.662947097631|-42.981053051255|-43.267192358756|-43.267192358756|-43.267192358756|-43.267192358756|-43.267192358756|-43.267192358756|-43.267192358756|-43.267192358756|-43.267192358756|-43.369102790382|-43.6212263399|-44.173584440641|-44.626029542558|-44.626029542558|-45.334477269508|-45.72997690556|-45.820032029946|-45.820032029946||-46.244478761708|-46.410532169381|-46.770037523948|-46.994484654227|-47.238318062666|-47.631463157737|-47.834957029647|-47.891619472842|-48.224021890804|-48.409392996805|-48.409392996805|-48.409392996805|-48.554880429392|-48.688755778345||-49.106952221165|-49.595989544218|-49.595989544218|-49.595989544218|||-49.928875321619|-50.154306379151|-50.877008401897|-51.26056561155|-51.778405556888|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499||-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.893055097499|-51.976301148397|-51.976301148397|-52.084631052114|-52.084631052114|-52.607749503337|-52.607749503337|-52.607749503337|-52.607749503337|-52.644722348543|-52.801644482247|-52.801644482247|-52.801644482247|-52.801644482247|-52.801644482247|-52.801644482247|-52.801644482247|-52.801644482247|-54.057384877329|-54.452615919428|-54.452615919428|-54.452615919428|-54.452615919428|-54.452615919428|-54.452615919428|||-54.452615919428|-54.452615919428|-54.452615919428|-54.452615919428|-54.452615919428|-54.452615919428|-54.452615919428|-54.747510383358|51.316890366683|51.316890366683|51.316890366683|51.316890366683|50.885433020205|50.378260098134|49.820287344891|49.811432544874|49.472240540537|49.472240540537|49.472240540537|49.472240540537|49.472240540537|49.472240540537|49.472240540537|49.472240540537|48.952490379581|48.247211617639|-50.018801006517|-50.018801006517|-50.018801006517|-50.018801006517|-50.018801006517||-50.018801006517|-50.018801006517|-50.018801006517|-50.018801006517|-50.018801006517|-50.018801006517|-50.018801006517|-50.125297225748|-50.125297225748|-50.125297225748|-50.125297225748|-50.772552557824|-51.206586395038|-51.206586395038|-51.206586395038|-51.206586395038|-51.206586395038|-51.485096333571|-51.797328708511|-52.599807895931|-52.825998570341|-52.825998570341|-53.392777842303|-53.54753030011|-55.484331609153|49.161690992228|48.174101399174||47.515668390847|47.122964751562|47.08143779064|47.08143779064|46.782965871324|46.782965871324|46.782965871324|46.782965871324|46.782965871324|46.782965871324|46.782965871324|46.782965871324|46.782965871324|46.782965871324|46.782965871324|45.708850671439|45.207056259214|||44.982803703433|44.982803703433|44.982803703433|44.982803703433|44.982803703433|44.372562171227|44.013957713716|43.761366789568|43.761366789568|43.600753202471|43.600753202471|43.600753202471|43.600753202471|43.600753202471|43.600753202471|43.600753202471|43.600753202471|43.600753202471|42.83484576927|42.83484576927|42.83484576927|42.260940167489|42.089934239986|42.0554797762|41.668756184728||41.668756184728|41.668756184728|41.668756184728|41.668756184728|41.543061240681|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112||||||||-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.1643326065|-43.193702938496|-43.323557379443|-43.442842380425|-43.483713247402|-43.540239018448|-43.562358793088|-43.562358793088||-43.562358793088|-43.562358793088|-43.562358793088|-43.562358793088|-43.562358793088|-43.619287844574|-43.676984968092|-43.904983933663|-44.022202844858|42.459017478927|42.459017478927
10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP||2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|||2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2790.3128586618|2773.5642819766|2739.0076223351|2731.0299471074|2731.0299471074|2731.0299471074|2731.0299471074|2731.0299471074|2731.0299471074|2731.0299471074|2731.0299471074|2731.0299471074|2731.0299471074|2731.0299471074|2731.0299471074|2731.0299471074|2731.0299471074|-3000.5881331656|-3000.5881331656|-3000.5881331656|-3000.5881331656|-3000.5881331656||||-3000.5881331656|-3000.5881331656|-3000.5881331656|-3000.5881331656|-3000.5881331656|-3000.5881331656|-3000.5881331656|-3000.5881331656|-3000.5881331656|-3038.9367658003|-3066.5187154726|2847.2569271258|2847.2569271258|2847.2569271258|2847.2569271258|2847.2569271258|2847.2569271258|2847.2569271258|2847.2569271258|2847.2569271258|2847.2569271258|2847.2569271258|2847.2569271258||2847.2569271258|2847.2569271258|2847.2569271258|2847.2569271258|2847.2569271258|2847.2569271258|2847.2569271258|2847.2569271258|2847.2569271258|2847.2569271258|2847.2569271258|2847.2569271258|2840.8678637114|2840.8678637114|2835.168362016|2835.168362016|2829.1037220099|2789.4596612827|2753.7664042464|2729.2348068016|2719.0897800502||2719.0897800502|2693.166446692|2633.3738106691|-2812.4719507872|-2812.4719507872|-2812.4719507872|-2822.0965875717|-2839.2162033332|-2839.2162033332|-2839.2162033332|-2858.3345998407|-2864.7440378004|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772||2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772|2683.422871772||2683.422871772|2683.422871772|2683.422871772|2683.422871772|2673.1503262487|2673.1503262487|2673.1503262487|2673.1503262487|2673.1503262487|2673.1503262487|2673.1503262487|2673.1503262487|2568.6836714178||2496.3208056986|2463.9300236128|2463.9300236128|2446.9489989621|2446.9489989621|2446.9489989621|2446.9489989621|2446.9489989621|2446.9489989621|2446.9489989621|2446.9489989621|2446.9489989621|2446.9489989621|2446.9489989621|2413.0100096975|2412.56101008|2412.56101008|2412.56101008|2412.56101008|2412.56101008|2412.56101008|2412.56101008||2412.56101008|2412.56101008|2412.56101008|2412.56101008|2412.56101008|2412.56101008|2412.56101008|2412.56101008|2404.9560024761|2404.9560024761|2404.9560024761|2404.9560024761|2380.2400271653|2372.1610246498|2350.2901494589|2320.5890441037|2311.2523610805|2311.2523610805|2311.2523610805|2293.2192982275|2288.9487527543|2288.9487527543|2288.9487527543|2288.9487527543|2279.7580921603|2279.7580921603|2279.7580921603|2279.7580921603|2279.7580921603|2279.7580921603|2259.7812623395|2234.1791586759|2227.2388646209|2227.2388646209|2227.2388646209|2210.4128446565|2210.4128446565|2177.6133164282|2177.6133164282|2164.1980371338|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2123.236641405|2115.2846372839|2115.2846372839|2073.3941173814|2049.4433547919||2049.4433547919|2045.3926408495|2044.7257871413|2044.7257871413||2044.7257871413|2044.7257871413|2044.7257871413|2044.7257871413|2044.7257871413|2044.7257871413
10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP||-55.550264416445|-56.434769522051|-56.434769522051|-56.434769522051|-56.434769522051|-56.434769522051|-56.434769522051|-56.434769522051|-56.434769522051|-56.434769522051|-56.434769522051|-57.11641130061|-58.201566797838|52.100000621839|52.100000621839|52.100000621839|52.100000621839|52.100000621839|52.100000621839|52.100000621839|52.100000621839||52.100000621839|52.100000621839|52.100000621839|52.100000621839|52.100000621839|51.327778977336|51.21419988096|50.544925028244|50.544925028244|50.544925028244|49.92361447258|49.92361447258|49.92361447258|49.92361447258||49.92361447258|49.92361447258|49.92361447258|49.92361447258|||49.92361447258|49.92361447258|48.870684485117|46.945205322548|-49.839359069767|-49.839359069767|-49.839359069767|-49.839359069767|-49.839359069767|-49.839359069767||-49.839359069767|-49.839359069767|-49.839359069767|-49.839359069767|-49.839359069767|-49.839359069767|-49.922663978223|-49.922663978223|-50.027958661852|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-51.544242903928|-54.199158824528|-57.526843350292|-59.302048251762|-59.485608151372|-60.849516377547|-60.849516377547|-61.043906619923|||-62.309895439034|-63.166551505068|-65.457278687136|60.357337249271|60.357337249271|60.357337249271|60.357337249271|60.357337249271|60.357337249271|60.357337249271|60.357337249271|60.357337249271|58.247038802561|-62.563867192949|-62.563867192949|-62.563867192949|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621|-62.971668241621||-62.971668241621|-63.312965391081|58.899943250487|58.899943250487|58.899943250487|58.899943250487|58.899943250487|58.899943250487|58.683270235933|57.864746274857|57.839809264553|57.839809264553|57.727568350249|56.419517846034|55.893910031767|55.70989906043|55.127666385639|55.045869100466|55.045869100466|55.045869100466|55.045869100466|55.045869100466|55.045869100466|55.045869100466|55.045869100466|55.045869100466|55.045869100466||54.834300611168|54.471443385713|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|54.450450948812|||54.450450948812|54.450450948812|-56.806373047685|-56.806373047685|-56.806373047685|-56.806373047685|-56.806373047685|-56.806373047685|-56.806373047685|-56.806373047685|-57.095971451705|-57.12156830416|-57.12156830416|-57.446187767562|-58.55131931788|-59.515043923907|-59.515043923907|-59.515043923907|-59.515043923907|-61.150047193691|-62.083387890044|-62.417760684391|-62.417760684391|-62.447511913931|-63.08612341633||-63.16402040588|-63.16402040588|-63.16402040588|-63.16402040588|-63.16402040588|-63.16402040588|-63.16402040588|-63.16402040588|-63.16402040588||||||||-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-64.340235104552|-64.71692653761|-65.21880717924|-65.343119681442|-65.818051895198|-65.818051895198|-66.847834676169|-67.992039461558|-68.237150903444|-68.237150903444|-68.237150903444|-68.237150903444||-68.237150903444|-68.237150903444|-68.237150903444|-68.237150903444|-68.237150903444|-68.237150903444|-68.237150903444|-68.520556915813|-68.520556915813|64.73320210812|64.73320210812
10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP||-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.460543890554|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.5631548253045|-5.7451720863962|-5.9913023213969||-6.1164471551694|-6.1977188769223|4.8539273514127|4.8539273514127|4.6283230411138|4.6283230411138|4.6283230411138||4.2292478732628|3.8836086516427|3.6795784814916|3.6795784814916|3.641754029389|3.5091708216356|3.4140787956104|3.4032444564217||3.4032444564217|3.4032444564217|3.4032444564217|3.4032444564217|3.4032444564217|3.4032444564217|3.4032444564217||3.4032444564217|3.3686048286616|3.3426061372452|3.3426061372452|3.3426061372452|-4.3377831314581|-4.3377831314581|-4.3377831314581|-4.3751643158498|-4.3751643158498|-4.6751826446921|-4.7141527595844|-4.7141527595844|-4.7141527595844|-4.7141527595844|-4.7141527595844|-4.7141527595844|-4.7141527595844|-4.7141527595844|-4.7141527595844|-4.7141527595844|-4.7141527595844|-4.7141527595844|-4.7141527595844|-4.7200027151111|-4.7200027151111|-4.7200027151111|-4.7200027151111|-4.803009121066|-4.803009121066|-4.803009121066|-4.803009121066|-4.803009121066|-4.803009121066|-4.803009121066|-4.803009121066|-4.803009121066|-4.803009121066|-4.803009121066|-4.803009121066|-4.803009121066|-4.803009121066|-4.803009121066|-4.828899110297|-4.9015545987858|-4.9528454203386|-4.9528454203386|-4.9664951583831||-4.9694388730756|-4.9977100274553|-5.0854936476748|-5.0854936476748|-5.0854936476748|-5.2694374848517|-5.3060415375135|-5.4261573539732|-5.6029526907601|-5.6966141283951|-5.7710801400908|-5.7710801400908|-5.7710801400908|-5.7710801400908||-5.8834226438478|-5.9239164236283|-5.9239164236283|-5.9239164236283|-5.9239164236283|-6.022684799642|-6.0402053583669|-6.1707838894049|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452||5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.2687597890452|5.0330662351798||4.9103289776318|4.9103289776318|4.6664768251305|4.5977519918951|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176||4.5749076807176|4.5749076807176|||4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5749076807176|4.5487864242301|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|||-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.6121943466382|-5.7263272065274|-5.8653635998955|-6.1959596232563|-6.3095150724532|-6.3095150724532|-6.3095150724532|-6.3095150724532|-6.4277948555551|-6.5225497282437|-6.6011662788845|-6.7212958675465|-6.8575507912195|-6.9791356870071||-6.9791356870071|-6.9791356870071|-6.9791356870071|||-6.9791356870071|-6.995706247901|-7.1313406092315|-7.1559338682658|-7.3293710145427|-7.4198566181873
10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP||3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3648.2799469759|3621.9777188621|3565.3085765135|3565.0650850149|3546.1278722388|3536.0309691543|3528.2087820858|3528.2087820858|3528.2087820858|3528.2087820858|3528.2087820858|3528.2087820858|3528.2087820858|3528.2087820858|3528.2087820858|3528.2087820858|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3518.0535146575|3496.0594607305|3477.2882897006|3467.1636347059||3467.1636347059|3467.1636347059|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3447.4643284522|3437.4603649469|3389.6226277187|3362.6918085764|3338.8797873071|3338.2257608053|3338.2257608053|3338.2257608053||3338.2257608053|3338.2257608053|3338.2257608053|3338.2257608053|3338.2257608053|3338.2257608053|3321.3565302739|3321.3565302739|3321.3565302739|3321.3565302739|3321.3565302739|3321.3565302739|3305.8961447488|3258.440160832|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3174.2987565451|3026.3319517167||-3430.4139586698|-3430.4139586698|-3430.4139586698|-3430.4139586698|-3439.6266207442|-3468.8755841247|-3468.8755841247|-3468.8755841247|-3468.8755841247|-3491.4945483021|-3491.4945483021|3206.6487057999||3206.6487057999|3142.0541175554|3138.949019506|3137.131714|3137.131714|3137.131714|3121.8685711111|3110.4095234568|3101.5105816186|3092.6228684652|3088.0961339076|3088.0961339076|3064.0512598973|3045.5013998859|3036.3904443177|-3316.8785777488|-3316.8785777488|-3316.8785777488|-3316.8785777488||-3316.8785777488|-3316.8785777488|-3316.8785777488|-3316.8785777488|-3320.9206419431|-3321.8815390166|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|||3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661||3070.7897067661|3070.7897067661|3070.7897067661|3070.7897067661|3019.8774519624|3016.4351258795|3016.4351258795|2987.8149702216|2987.8149702216|2935.7944113573|2885.1604570636|2838.5437741527|2838.5437741527|2824.0231779662|2824.0231779662|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983||2799.2439716983|2741.0728045658|2741.0728045658|||2719.5095292655|2719.5095292655|2719.5095292655|2719.5095292655|2719.5095292655|
10243|102405|/equities/amata|MSCI_EEM_SMALLCAP||26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.97714388192|26.613493202134|26.495361045451|26.495361045451|26.495361045451|26.472667957347|26.472667957347|26.337507486072|26.337507486072|26.337507486072|25.666674984525|24.587972205028||23.972746894475|23.770366536389|23.770366536389|23.717073929321|23.592594350342|23.592594350342||23.592594350342|23.592594350342|23.592594350342|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.390867232419|23.311255842492|23.311255842492|23.171303509249|23.171303509249|22.912102462056|22.912102462056|22.504756752359|22.504756752359|22.410841217424|21.912044991813|20.724494286998|-22.683770787408|-22.683770787408|-22.683770787408|-22.683770787408|-22.683770787408|-22.683770787408|-22.683770787408|-22.683770787408|-22.683770787408|-22.683770787408|-23.159745573655|-23.251708825614|-23.251708825614|-23.251708825614|-23.59078654557|-24.339762786026|21.987328914219||21.987328914219|21.977683387955|21.977683387955|21.977683387955|21.977683387955|21.977683387955|21.977683387955|21.541870791339|-23.173088748772||-23.173088748772|-23.173088748772|-23.173088748772|-23.173088748772||-23.173088748772|-23.173088748772|-23.173088748772|-23.173088748772|-23.173088748772|-23.173088748772|-23.173088748772|-23.381210547375|-23.404353305908|-23.404353305908|-23.404353305908|-23.404353305908|-23.404353305908|-23.404353305908|-23.404353305908|-23.404353305908|-23.404353305908|-23.404353305908|-23.404353305908|-23.404353305908|-23.404353305908|-23.404353305908|-23.565946761339|-23.617718899216|-23.653021189863|-23.792246338719|-24.019163446288|-24.326847425943|22.641349494017|22.641349494017|22.641349494017|22.641349494017|22.641349494017|22.641349494017||22.641349494017|22.641349494017|22.641349494017|22.641349494017|22.641349494017|22.641349494017|22.641349494017||22.362611439003|21.947345365169|-23.660511107671|-23.660511107671|-23.660511107671|-23.660511107671|-23.660511107671|-23.660511107671|-23.672789674586|-23.933810971382|-23.933810971382||-23.933810971382|-23.933810971382||-23.933810971382|-23.933810971382|-23.933810971382|-23.933810971382|-23.933810971382|-23.933810971382|-23.933810971382|-23.933810971382|22.733605868237|22.733605868237||||22.733605868237|22.733605868237|22.505338207553||22.505338207553|22.505338207553|22.505338207553|22.505338207553|22.505338207553|22.505338207553|22.505338207553|22.449348823461|22.449348823461|22.449348823461|22.449348823461|22.449348823461|22.449348823461|22.449348823461|22.449348823461|22.350615010712|22.350615010712|22.350615010712|22.195127153898|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122||-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.565444883204|-23.565444883204|-23.565444883204|-24.129562217631|-24.129562217631|-24.650406591107|-24.650406591107|-24.650406591107|-24.650406591107|-24.961562730659|-24.980941562727|-24.980941562727|-25.412157249533|-26.102396329336|-26.230440705013|-26.267156275325|-26.652395204496|-26.769006510075|-26.769006510075|-27.298896970016|24.770012582677|24.770012582677|24.770012582677|24.770012582677|||24.770012582677|24.770012582677|24.661125091864|24.595694546515|24.272993940572|24.067215489525|23.920734553532|23.920734553532|23.920734553532|23.703593948369
10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP||559.04687324402|559.04687324402|530.47706917522|-606.22487758021|-606.22487758021|-606.22487758021|-606.22487758021||-619.70818035713|-624.01743753874||-630.91381813115|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-641.03603146652|-657.57891774817|-669.31270944458|-679.13912838678||-687.2240179775|-690.20725576059|-693.26110827647|-693.26110827647|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-696.66246209302|-699.94720994276|-701.05678582112|-701.05678582112|-701.05678582112|-701.05678582112|-701.05678582112|-701.05678582112||-701.05678582112|-701.05678582112|-709.47421799678|-729.33802542177|-745.97278567913|623.53683938173|623.53683938173|623.53683938173|623.53683938173|623.53683938173|623.53683938173|623.53683938173|623.53683938173|611.4964820984|608.1478340455|608.1478340455|608.1478340455|608.1478340455|608.1478340455|608.1478340455||608.1478340455|608.1478340455|591.29760152191|571.40845107635|571.40845107635|571.40845107635|571.40845107635|571.40845107635|571.40845107635|563.92608387823|554.3900660713|543.57612108468|543.57612108468|543.57612108468|543.57612108468|543.57612108468|543.57612108468|543.57612108468|516.86232963402|511.28095148718|511.28095148718||511.28095148718|511.28095148718|509.9232794302|504.56475899146|503.95252558838|485.26394851617|-562.72808061438|-562.72808061438|-562.72808061438|-582.90534391322|-582.90534391322|-588.05802981169|-588.05802981169|-588.05802981169|-588.05802981169|-588.05802981169|-592.74893476836|-592.74893476836|-592.74893476836||-592.74893476836|-592.74893476836|-592.74893476836|-592.74893476836|-604.74605287304|-608.49839479383|-636.5899014148|-640.38876307374|-710.14584989422|-726.10926680955|-733.69002308516|-733.69002308516||-733.69002308516|-733.69002308516|-733.69002308516|-733.69002308516|-733.69002308516|-734.98891792991|-738.80512652841|-738.80512652841|-762.5140342232||-775.47392352382|-786.86270568944|-806.85820771976||-806.85820771976|-806.85820771976|-806.85820771976|-806.85820771976|-806.85820771976|-806.85820771976|-806.85820771976|-806.85820771976||-825.00355192603|-831.00492813366|-831.00492813366||-831.00492813366|-831.00492813366|-831.00492813366|-831.00492813366|-831.00492813366|-831.00492813366|-831.00492813366|-839.86381310641|753.89718433119|753.89718433119||753.89718433119|753.89718433119|753.89718433119|753.89718433119|753.89718433119|753.89718433119|753.89718433119|753.89718433119|739.13632865865|739.13632865865|733.18203116478|732.43070877884|732.43070877884|732.43070877884|732.43070877884|732.43070877884|732.43070877884|732.43070877884|732.43070877884|732.43070877884|732.43070877884|732.43070877884|732.43070877884|698.74229760243|698.74229760243|698.74229760243|698.74229760243|698.74229760243|698.74229760243||698.74229760243|698.74229760243|698.74229760243||698.74229760243|698.74229760243|698.74229760243|698.74229760243|698.74229760243|681.55870818807|681.55870818807|681.55870818807|681.55870818807|681.55870818807|681.55870818807|681.55870818807|681.55870818807|681.55870818807|681.55870818807|681.55870818807|681.55870818807|681.55870818807|681.55870818807||681.55870818807|681.55870818807|681.55870818807|681.55870818807|681.55870818807|681.55870818807
10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP||-6.2488977561241|-6.2604416884588|-6.387712880153|-6.5313477738903|-6.5786048768869|-6.5786048768869|-6.5786048768869|-6.7890052131934|-6.902783479086|-7.0430927693749|-7.2062145007876|-7.441904784709|-7.804894448949|-8.1976603155148|-8.2442720177747|-8.2442720177747|-8.2580803238658|-8.2870471291929|-8.2870471291929|-8.2870471291929||-8.2870471291929|-8.2870471291929|-8.2870471291929|-8.2870471291929|-8.2870471291929|-8.2870471291929|-8.3889412673744|-8.4954828313879|-8.4954828313879|-8.5385017386777|-8.5385017386777|-8.5385017386777|-8.5385017386777|-8.5385017386777|-8.5385017386777|-8.7305573613227|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.9652097471476|7.7625428374315|7.7625428374315|7.6517140794357|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|||-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2310724275648|-8.2478581288721|-8.5448423866063|-8.6051404232554|-8.6051404232554|-8.6051404232554|-8.6323782597176|-8.719865100714|-8.7842939618919|-8.9236604111828|-9.0990669879027|-9.1784078448689|-9.3221198551827|-9.4065913117544|-9.4065913117544|-9.4065913117544||-9.4264086809443|-9.4264086809443|-9.5004541174887|-9.7105051959354|-9.9232652907942|-9.9232652907942|-9.9232652907942|-10.039771710572|-10.039771710572|-10.076968840689|-10.213853972853|-10.306810463604|-10.306810463604|-10.306810463604|-10.306810463604|-10.306810463604|-10.306810463604|-10.306810463604|-10.306810463604|-10.436456350415|-10.711618162889|-10.744219570125|-10.744219570125|-10.765376490609|-10.765376490609|-10.765376490609||-10.921529207247|-11.070777339721||-11.070777339721|-11.214196967841|-11.280340637508|-11.280340637508|-11.280340637508|-11.280340637508|10.293036714818|10.293036714818|10.293036714818|10.293036714818|10.280040864178|10.111156017723|10.081284928258|10.063649839755|9.985166225826|-10.776923799119|-10.776923799119|-10.776923799119|-10.776923799119|-10.776923799119|-10.819088821901|-10.819088821901|-10.819088821901|-10.819088821901|-10.819088821901|-10.819088821901|-10.819088821901|-10.819088821901|-10.819088821901||-10.819088821901|-10.819088821901|-10.819088821901|-10.835654132116|-10.904819685427|-10.904819685427|-10.988687945966|-11.050764774353|-11.099182843137|-11.156869516293|-11.199855338114|-11.439838897936|-11.609821173607|-11.756468080877|||-11.757186703548|-11.892429727829|-11.969366067556|-12.011301258725|-12.011301258725|-12.011301258725|||-12.011301258725|-12.011301258725|-12.011301258725|-12.011301258725|-12.011301258725|-12.011301258725|-12.011301258725|11.026775535839|11.026775535839|11.026775535839|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.821368186706|10.691520391828||10.670578041481|10.498420122384|10.320466707281|10.242741264824|10.194156397188|10.066961565648|10.066961565648|10.066961565648|10.066961565648|10.066961565648|10.066961565648|9.7288456923815|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.5785566528836|9.5785566528836|9.5785566528836|9.4733993154891|9.4733993154891||9.4733993154891|9.4733993154891|9.4733993154891|||9.4733993154891|9.4733993154891|9.4733993154891|9.4733993154891|9.4733993154891|9.4733993154891
10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP||10.435214104998|10.435214104998|10.435214104998|10.435214104998|10.355793015547|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625|-10.835257509625||-10.835257509625|-10.89769137974|-10.89769137974|-10.89769137974|-10.89769137974|-11.030768326868|-11.13020558107|-11.13020558107|-11.13020558107|-11.13020558107|-11.13020558107|-11.13020558107|-11.136339290805|-11.204265391239||-11.24918401176|-11.255430627511|-11.255430627511|-11.255430627511|||-11.287771582472|-11.287771582472|-11.287771582472|-11.287771582472|-11.287771582472|-11.287771582472|-11.347524245434|-11.408360516421|-11.545400446645|-11.560925385285||-11.560925385285|-11.560925385285|-11.560925385285|-11.577469372194|-11.577469372194|-11.577469372194|-11.633298793812|-11.700369606513|-11.700369606513|-12.000410938813|-12.031393546399|-12.031393546399|-12.031393546399|-12.176548395484|-12.176720047361|-12.202740546075|-12.202740546075|-12.311378660034|-12.482087230496|-12.664838652715|-12.664838652715|-12.664838652715|-12.664838652715|-12.664838652715|-12.664838652715|-12.664838652715|-12.664838652715|-12.664838652715|-12.664838652715|-12.664838652715|-13.344265466382|11.859067770695|11.859067770695|11.859067770695|11.859067770695|11.859067770695|11.859067770695|||11.859067770695|11.859067770695|11.859067770695|11.859067770695|11.826742062807|11.693602758248|11.511237216093|11.511237216093|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.465048764532|11.426966842688|11.426966842688|11.426966842688|11.426966842688|11.426966842688|11.426966842688|11.426966842688|11.426966842688|11.426966842688||11.404962999597|-12.852104896118|-12.852104896118|-12.852104896118|-12.852104896118|-12.852104896118|-12.852104896118|-12.852104896118|-12.852104896118|-12.852104896118|-12.891227609371|-13.118030846621|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.705624719463|11.58680491536|11.477407002715||11.477407002715|11.477407002715|11.219341304863|11.0006456819|11.0006456819|11.0006456819|11.0006456819|10.871036296947|10.871036296947|10.871036296947|10.871036296947|10.871036296947|10.871036296947|10.871036296947|10.831707325095|10.576897133848|10.252108032461|||-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.67866087604|-10.712981193883|-10.712981193883|-10.712981193883|-10.712981193883|-10.712981193883|-10.712981193883|-10.721039613232|-10.721039613232|-10.721039613232|-10.721039613232|-10.721039613232|-10.721039613232||-10.777988978837|-10.777988978837|-10.777988978837|-10.777988978837|-10.777988978837|-10.777988978837|-10.777988978837|-10.777988978837|-10.822765849933||||||||-10.866961875343|-10.86910484362|-10.86910484362|-10.86910484362|-10.86910484362|-10.86910484362|-10.86910484362|-10.86910484362|-10.86910484362|-10.86910484362|-10.937894376653|-10.966844469109|-10.966844469109|-11.010383082539|-11.15320317073|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603||10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603
10248|50156|/equities/jse|MSCI_EEM_SMALLCAP||-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12676.463337691|-12689.191135379|-12689.191135379|-12689.191135379|-12851.767928198|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11962.712786552|11769.514207279||11249.515785866|11174.834303538|11174.834303538|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|11140.645271071|10944.050301191|10892.778112434|10744.031236038|10483.034706709|10294.705229676|10212.228032974|10178.697814415|10077.108682683|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375||9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9967.4190649375|9890.2434054861|9833.2148949846|9809.353765411|9809.353765411|9809.353765411|9675.9490931|9675.9490931|9532.1101034444|9138.6223371605||8916.0248190672|8830.1899413205|8830.1899413205|8830.1899413205|8830.1899413205|8830.1899413205|8830.1899413205|8830.1899413205|8830.1899413205|8830.1899413205|8830.1899413205|8830.1899413205||8830.1899413205|8830.1899413205|8830.1899413205|8830.1899413205|8780.1554903561|8711.9882596989|8711.9882596989|8614.8202885544|8550.1892095048|8455.9324550054|8425.4906851918|8425.4906851918|8330.4896502132|-8953.0200029802|-8953.0200029802|-8953.0200029802|-8953.0200029802|-8953.0200029802|-8953.0200029802||-8953.0200029802|-8953.0200029802|-8953.0200029802|-8953.0200029802|-8975.1333366447|-9022.040242311|-9022.040242311|-9022.040242311|-9041.2184393841|-9041.2184393841|-9041.2184393841|-9124.6664980705|-9124.6664980705|-9124.6664980705|8439.1676919744|8439.1676919744|8439.1676919744|8439.1676919744|8439.1676919744|8439.1676919744|8439.1676919744|||8439.1676919744|8439.1676919744|8439.1676919744|8439.1676919744|8439.1676919744||8439.1676919744|8439.1676919744|8439.1676919744|8439.1676919744|8439.1676919744|8439.1676919744|8405.9085466382|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-8946.2996273104|-9008.9995859005|-9024.6106510006|-9053.3695336085|-9053.3695336085|-9053.3695336085|-9053.3695336085|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023||8591.4148003023|-9124.8237259019|-9124.8237259019|||-9124.8237259019|-9124.8237259019|-9124.8237259019|-9124.8237259019|-9124.8237259019|
10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP||-8237.6467702393|-8244.9426343754|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7623.6460312443|7579.9400347158|7514.1000385732|7358.6667095257||7299.2630079648|7299.2630079648|7299.2630079648|7299.2630079648|7260.2043392213|7260.2043392213|7260.2043392213|7260.2043392213|7260.2043392213|7260.2043392213|7260.2043392213|7260.2043392213|7260.2043392213|7260.2043392213|7260.2043392213|7253.9492658015|7243.8077355573|7243.8077355573|7213.8419283971|7173.6021426634|7163.891269626|7135.3904563284|7135.3904563284|7069.7671736982|7066.1816959237|7066.1816959237|6928.5907732486|6847.6174712651|6847.6174712651|6847.6174712651|6847.6174712651||6847.6174712651|6847.6174712651|6847.6174712651|6847.6174712651|6847.6174712651|6847.6174712651|6847.6174712651|6847.6174712651|6847.6174712651|6847.6174712651|6813.2686271624|6813.2686271624|6813.2686271624|6813.2686271624|6813.2686271624|6813.2686271624|6813.2686271624|6813.2686271624|6799.658798966|6799.658798966|6753.1022389427|6753.1022389427|6753.1022389427|6753.1022389427|6753.1022389427|6753.1022389427|6631.891376603|6599.3226871642|6599.3226871642|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831||6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831||6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6426.6199279831|6383.8554755368|6315.8145092238|6315.8145092238|6315.8145092238|6315.8145092238|6315.8145092238|6315.8145092238||6315.8145092238|6269.7938991375|6182.9932212639|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|||6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268||6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6178.1890529268|6131.5989476965|6069.8877196628|6054.5232173708|6054.5232173708|6054.5232173708|6054.5232173708|6054.5232173708|6054.5232173708|6027.2417312003|6027.2417312003|6027.2417312003|6027.2417312003|6027.2417312003|6027.2417312003|5971.6019235558|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6346.4177004406|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245||5887.1332242245|5887.1332242245|5887.1332242245|||5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|
10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP||-1116.995516177|-1116.995516177|-1116.995516177|-1120.500585737|-1121.4561968801|-1128.4126134563|-1128.4126134563|-1130.3018948679|-1130.3018948679|-1139.4021433862|-1141.9094077962|-1141.9094077962|1087.5471989696|1087.5471989696|1087.5471989696|1087.5471989696|1087.5471989696|1087.5471989696|1087.5471989696|1087.5471989696|||1087.5471989696|1087.5471989696|1087.5471989696|1087.5471989696|1087.5471989696|1083.1635544107|-1152.9839086082|-1152.9839086082|-1152.9839086082|-1152.9839086082|-1152.9839086082|-1152.9839086082|-1152.9839086082|-1152.9839086082|-1152.9839086082|-1152.9839086082|-1152.9839086082|-1157.4830564368|-1157.4830564368|-1157.4830564368|-1157.4830564368|-1157.4830564368|-1157.4830564368|-1157.4830564368|-1157.4830564368|-1157.4830564368|-1157.4830564368|-1163.3155447497||||-1167.7523183308|-1168.344569467|-1172.2004005362|-1179.024167371|-1183.1647853058|-1187.0574437426|-1192.3894896294|-1202.2586668625|-1202.8464604423|-1202.8464604423|-1202.8464604423|-1202.8464604423|-1202.8464604423|-1202.8464604423|-1202.8464604423|-1202.8464604423|-1202.8464604423|-1202.8464604423|-1202.8464604423|-1202.8464604423|-1202.8464604423|-1202.8464604423|-1202.8464604423||-1202.8464604423|-1202.8464604423|-1202.8464604423|-1202.8464604423|-1202.8464604423|-1202.8464604423|-1202.8464604423|-1202.8464604423|1128.3069035863|1128.3069035863|1128.3069035863|1128.3069035863|1123.8097455403|1123.8097455403|1123.8097455403|1123.8097455403|1123.8097455403|1093.6330614511|-1180.1560021727|-1180.1560021727|-1180.1560021727||-1180.1560021727|-1180.1560021727|-1180.1560021727|-1180.1560021727|-1189.9399915635|-1200.1126959434|-1200.1126959434|-1200.1126959434|-1200.1126959434|-1200.1126959434|-1200.1126959434|-1202.5419047266|-1203.3132166233|-1218.214697344|-1226.8088718958|-1226.8088718958|-1228.2658716549||-1228.2658716549|-1228.2658716549|-1228.2658716549|-1228.2658716549|-1228.2658716549|-1228.2658716549|-1228.2658716549|-1228.2658716549|-1228.2658716549|-1228.2658716549|-1228.2658716549|-1231.1101057636|-1231.1101057636|-1231.1101057636|-1243.9112666037|-1253.9236173526|-1268.8686694264|-1268.8686694264|-1269.2523332076|-1269.2523332076|-1269.2523332076||-1269.2523332076|-1269.2523332076|-1289.3359257862|1203.4478904099|1203.4478904099|1203.4478904099|1203.4478904099|1203.4478904099|1203.4478904099|1203.4478904099|1203.4478904099|1203.4478904099|1192.0309947697||1169.0899941886|1160.0999935429|1133.1555239669|1132.4031443409|1132.4031443409|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265|1122.7526927265||1111.77984752|1111.77984752|1109.7220745014|1107.3300827793|1094.4838715451|1062.010230265|1041.4967659954|1024.5150156025|1017.910632028|1015.2324079825|1013.1977819662|1013.1977819662|995.45315617771|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|989.26509681587|987.83352635575|977.17612005022|-1032.2267783387|-1032.2267783387|-1032.2267783387|-1032.2267783387|-1032.2267783387|-1032.2267783387|-1032.2267783387|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1044.641813617|-1046.6864742229|-1055.2716195792|-1060.2131065226|-1060.2131065226|-1066.5423744891|-1077.0803943977|-1083.0504138055|-1085.983824313|-1092.5153657732|-1093.2574138388||-1093.2574138388|-1093.2574138388|-1093.2574138388|1029.829020606||1029.829020606|1029.829020606|1029.829020606|1029.829020606|1029.829020606|1029.829020606
10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP||-11.531790853291|-11.531790853291|-11.531790853291|-11.531790853291|-11.531790853291|-11.531790853291|-11.531790853291||-11.545111374538|-11.545111374538||-11.765679364382|10.574120189731|10.574120189731|10.574120189731|10.574120189731|10.574120189731|10.574120189731|10.342035242788|10.122278368994|-11.104510055424|-11.104510055424|-11.104510055424|-11.123344724312|-11.199702910765|-11.199702910765|-11.199702910765|-11.199702910765|-11.199702910765|-11.199702910765|-11.199702910765|-11.199702910765|-11.199702910765|-11.199702910765|-11.214669788529|-11.2679663109|-11.509407300332|-11.706007660074|-11.706931068633|-11.706931068633|-11.706931068633|-11.75047895879|-11.813310172496|-11.885302625694|-11.958902633675|-11.958902633675|-11.958902633675|-11.958902633675|-11.958902633675|-11.958902633675|-11.958902633675|-11.958902633675|-11.958902633675|-11.958902633675|-11.958902633675|-11.958902633675|-11.958902633675|-11.958902633675|-11.958902633675|-11.958902633675|-11.958902633675|-11.958902633675|-11.958902633675|-11.958902633675|-11.958902633675|-11.960597873273|-12.023408122132|-12.039048725548|-12.039048725548|-12.039048725548|-12.039048725548|-12.039048725548|-12.039048725548|-12.039048725548|-12.039048725548|-12.039048725548|-12.039048725548|-12.039048725548|-12.039048725548|-12.039048725548|-12.039048725548|-12.039048725548|-12.039048725548|-12.039048725548|10.999855454937|10.999855454937|10.999855454937|10.999855454937|10.999855454937|10.999855454937|10.999855454937|10.999855454937|10.999855454937|10.999855454937|10.999855454937|10.999855454937|10.999855454937|10.999855454937|10.999855454937|10.868225172438|10.868225172438|10.77278002465|10.756287523279|10.756287523279|10.756287523279|10.756287523279|10.723831808313|10.631473077385|-11.647548665869|-11.647548665869|-11.647548665869|-11.647548665869|-11.647548665869|-11.647548665869|-11.647548665869|-11.647548665869|-11.647548665869|-11.647548665869|-11.647548665869|-11.647548665869|-11.737385309917|-11.737385309917|-11.737385309917|-11.737385309917|-11.877515515997|-11.985313791807|-11.985313791807|-11.985313791807|-11.985313791807|-11.985313791807|-11.985313791807||-11.985313791807|-12.052765734522|11.196061725654|11.196061725654|11.196061725654|11.196061725654|11.125936847937|11.125936847937|11.125936847937|11.125936847937|11.125936847937|11.125936847937|11.125936847937|11.125936847937|11.125936847937|11.125936847937|11.125936847937|10.994936313908|10.979744953889|10.795868762089||10.768794730585|10.602959848423|10.461256531631|-11.328817711132|-11.328817711132|-11.328817711132|-11.328817711132|-11.328817711132|-11.328817711132|-11.328817711132|-11.328817711132|-11.370117357326|-11.441035989205|-11.448995179164|-11.448995179164|-11.448995179164|-11.448995179164|-11.448995179164|-11.448995179164|-11.448995179164|-11.448995179164|-11.448995179164||-11.448995179164|-11.448995179164|-11.448995179164|-11.845390394952|-11.845390394952|-11.845390394952|-11.845390394952|-11.845390394952|-11.845390394952|-11.845390394952|-11.845390394952|-11.845390394952|-11.845390394952|-11.845390394952|-11.845390394952|-11.845390394952|-11.845390394952|-11.845390394952|-11.845390394952|-11.845390394952|-11.845390394952|-11.851248498348|-11.851248498348|-12.170366229379|10.982026603829|10.982026603829|10.982026603829|10.982026603829|10.982026603829|10.982026603829|10.982026603829|10.982026603829|||10.982026603829|10.732529299139|10.708406145041|10.708406145041|10.496154289185|10.203695222999|10.029570920893|10.000406076638|10.000406076638|10.000406076638|10.000406076638|10.000406076638|10.000406076638|10.000406076638|10.000406076638|10.000406076638|10.000406076638|10.000406076638|10.000406076638|10.000406076638|10.000406076638|10.000406076638|10.000406076638|10.000406076638|10.000406076638|10.000406076638|10.000406076638|10.000406076638|10.000406076638|||10.000406076638|10.000406076638|10.000406076638||10.000406076638|9.9485123975719|9.8718102622524|9.7500058995899|9.6210024006732|9.6210024006732
10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP||455.88812209062|-510.17065580867|-510.17065580867|-510.17065580867|-510.17065580867|-510.17065580867|-510.17065580867||-510.17065580867|-514.47295971471||-515.26041982887|-515.26041982887|-520.47800047896|-520.47800047896|-523.51166516433|-534.6240791865|-536.70811823603|-536.70811823603|-536.70811823603|-537.94940513676|-537.94940513676|-537.94940513676|-537.94940513676|-537.94940513676|-537.94940513676|-558.92712766932|-559.16373865456|-559.16373865456|-575.55800970506|-575.55800970506|-584.78667066838|518.054363988|518.054363988|518.054363988|518.054363988|518.054363988|518.054363988|518.054363988|518.054363988|518.054363988|518.054363988||518.054363988|518.054363988|518.054363988|518.054363988|518.054363988|518.054363988|474.80483666852|465.10671601054|465.10671601054|465.10671601054|465.10671601054|465.10671601054|464.82112364948|464.82112364948|464.82112364948|464.82112364948|464.82112364948|464.82112364948|463.76513264113|455.95941299192|455.95941299192|453.14655880124|446.69339798988|445.25100759998|-470.93797229098|-470.93797229098|-470.93797229098|-470.93797229098|-470.93797229098|-470.93797229098|-470.93797229098|-470.93797229098|-470.93797229098||-472.11996378686|-477.50273550645|-482.34749474675|-483.47983461352|-483.47983461352|-483.47983461352|-483.47983461352|-483.47983461352|-491.33038230441|-494.47394437952|-494.47394437952|-494.47394437952|-494.47394437952|-494.47394437952|-494.47394437952|-494.47394437952|-494.47394437952|-494.47394437952|-499.54018940833|-499.54018940833||-499.54018940833|-499.54018940833|-499.54018940833|-501.67739233444|-501.67739233444|-508.34710496741|-512.62277968327|-512.62277968327|-512.62277968327|-512.62277968327|-513.95321356869|-513.95321356869|-513.95321356869|-513.95321356869|-513.95321356869|-513.95321356869|-513.95321356869|-513.95321356869|-513.95321356869|-513.95321356869|-513.95321356869||-513.95321356869|-513.95321356869|-513.95321356869|-513.95321356869|-513.95321356869|-513.95321356869|-513.95321356869|-513.95321356869|-513.95321356869|-534.11879126349|-534.11879126349|-540.90142320835|-547.67936997108|-554.60209300444|-557.62452472498|-557.79321523048|-557.79321523048|-557.79321523048|-557.79321523048||-557.79321523048|-557.79321523048|-558.9635328758|-558.9635328758|-560.20946401891|512.91263264371|512.91263264371|512.91263264371|512.91263264371|512.91263264371|509.85324309433|509.85324309433||508.2237650446|508.2237650446|503.37686846627|503.37686846627|498.91317497772|491.66187261521|490.08186769316|490.08186769316|490.08186769316||490.08186769316|490.08186769316|490.08186769316||490.08186769316|489.86036311067|488.19208029549|487.92175249304|482.36862473185|472.43179305058|468.56866437043|464.65962707826||447.39127468874|-509.48332406501|-509.48332406501||-511.72164632171|-511.72164632171|-511.72164632171|-513.81848167148|-519.71777029795|-520.38918040376|-531.00464760574|-534.69682456953|-556.59370583409|-571.32355593436||-577.75116240971|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-580.34349120064|-586.1844319547|-586.74657071573|-589.39575509922|-589.39575509922|-589.39575509922|-589.39575509922|-589.39575509922|-589.39575509922|-595.595722833|-595.595722833|-601.09526047743|-601.52499656161||-601.52499656161|-601.52499656161|-601.52499656161||-601.52499656161|-601.52499656161|-609.99999617957|-613.24871202016|-613.24871202016|-613.24871202016|-613.24871202016|-621.2680119994|-630.73666440146|-636.96851328894|-642.89506185846|-642.89506185846|590.77865184503|590.77865184503|590.77865184503|590.77865184503|590.77865184503|590.77865184503|590.77865184503||590.77865184503|590.77865184503|590.77865184503|590.77865184503|590.77865184503|590.77865184503
10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP||-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7925749966314|-1.7978611068384|-1.7980485023901|-1.7980485023901|-1.7980485023901|-1.7980485023901|-1.8020351950824|-1.8020351950824|-1.8117057686051|-1.8257841804513|-1.8386490851518|1.7654150424926||1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7654150424926|1.7633681323399|1.7633681323399|1.7633681323399|1.7633681323399|1.7633681323399|1.7633681323399|1.7633681323399|1.7633681323399|1.7633681323399|1.7633681323399|1.7633681323399|-1.848545114167|-1.848545114167||-1.848545114167|-1.848545114167|-1.848545114167|-1.848545114167|-1.848545114167|-1.8494945808334|-1.8605495342593|-1.8617217153289|-1.8630241387396|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.867557045372|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086||-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086|-1.8849513147086||-1.8966617823202|-1.8966617823202|-1.8966617823202|-1.8966617823202|-1.8985484368297|-1.8985484368297|-1.8985484368297|-1.9094982551968|-1.9105536195344||-1.9117262465762|-1.9252939335038|-1.9252939335038|-1.9252939335038|-1.9252939335038|-1.9252939335038|-1.9252939335038||-1.9252939335038|-1.9252939335038|-1.9252939335038|-1.9252939335038|1.8463640585996|1.8463640585996|1.8463640585996|1.8463640585996|1.8463640585996|1.8463640585996|1.8463640585996|1.8463640585996|1.8463640585996|1.8463640585996||1.8463640585996|1.8463640585996|1.8442933708934|1.8264370925458|1.8088190033735|1.7964655640723|1.7866826118744|1.7866826118744|1.7866826118744|1.7866826118744|1.7866826118744|1.7866826118744|1.7863140041869|||1.7859044400896|1.781610404028|1.781610404028|1.7679757995535|1.7679757995535|1.7655286571637|-1.8328016878358|-1.8328016878358||-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358|-1.8328016878358||-1.8328016878358|-1.8328016878358|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488||-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488||-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8448808932508|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844||-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844||-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844
10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP||-1.3942266661629||-1.3942266661629|-1.3942266661629|-1.3942266661629|-1.3942266661629|-1.3942266661629|-1.3942266661629|-1.3942266661629|-1.3942266661629|-1.447995912968|-1.447995912968|-1.4511065548646|-1.4935516920341|-1.5555685324419|-1.5717428307785|-1.5721003949217|-1.5721003949217|-1.5744572884718|-1.5744572884718|-1.5821747588757|-1.6146886599995|-1.7051540693682|-1.7679489675541|-1.8227211240683|1.3755276475796|1.3755276475796|1.3755276475796|1.3755276475796|1.3755276475796|1.3755276475796|1.3755276475796|1.3755276475796|1.3755276475796|1.3755276475796|1.3755276475796|1.3755276475796|1.3755276475796|1.3466085962067|1.2962372426203|1.2430114017335|1.2430114017335|1.2430114017335|1.1454461317994|1.1454461317994|-1.3509940015259|-1.3509940015259|-1.3509940015259|-1.3509940015259|-1.3509940015259|-1.3927210555014|-1.4543973676753|-1.4543973676753|-1.4543973676753|-1.4543973676753|-1.4543973676753|-1.4543973676753|-1.4848115515797|-1.4848115515797|-1.493964898111|-1.493964898111|-1.493964898111|-1.493964898111|-1.5357943171942||-1.591993722064|-1.6133263869889|-1.6403625920754|-1.6674178190003|-1.6674178190003|-1.6674178190003|-1.6795808879281|-1.684067722575|-1.7190808415591|-1.7264434449826|-1.7264434449826|-1.7264434449826|-1.7264434449826|-1.7264434449826|-1.7264434449826|-1.7264434449826|-1.7264434449826|-1.731048271938|-1.7411648011692|-1.7468497528508|-1.8488608737002|-1.8488608737002|-1.8488608737002|-1.8488608737002|-1.8488608737002|-1.8488608737002|-1.8488608737002|-1.8488608737002|-1.8488608737002|-1.8488608737002|-1.876433198983|-1.876433198983|-1.8786829738639|-1.8786829738639|-1.9168699415549|-1.9442999199612|-1.9814443340547|-2.0160493045656|-2.0379437174629|-2.1400485729985|-2.2617206613016||-2.3613563356346|-2.4859514432424|-2.5732793429686|-2.6674382266284|-2.7871979802716|-3.0215715162386|-3.0215715162386|-3.2306351520871|-3.3362611640664|-3.4069568966464||-3.4942053763894|-3.4942053763894|-3.4942053763894|-3.495458130215|-3.495458130215|-3.495458130215|-3.495458130215|-3.5416200207057|-3.6245778320434|-3.7092531917495|-3.734170277693|-3.8463003058986|-3.8692226034355|-3.8733061964063|-3.8733061964063|-3.8733061964063||-3.8936735054684|-3.9144735670914|-3.9144735670914|-3.9671928724569|-4.1035477012309|-4.1185502009576|-4.1185502009576|-4.1185502009576|-4.1185502009576|-4.1185502009576|-4.1185502009576|-4.1185502009576|-4.1556115102972|-4.1936355331603|-4.1936355331603|-4.1936355331603|-4.1936355331603|-4.1936355331603|-4.315043767669|-4.315043767669|-4.3702195705923|-4.3702195705923|-4.4995447475114|-4.4995447475114|-4.4995447475114|-4.5901479537593|-4.5901479537593|-4.690853257456|-5.0280258340731|-5.188017637983|-5.2701159105911|-5.2701159105911|-5.2701159105911|-5.5340177070448|-5.6483575340344|-5.6483575340344|-5.6604649174689|-5.6604649174689|-5.6604649174689|-5.6604649174689||-5.6604649174689|-5.6604649174689|-5.6604649174689|-5.6604649174689|-5.858572230127|-5.9496571956183|-5.9496571956183|-6.1235080756639|4.6386692566677|4.6386692566677|4.6386692566677|4.6386692566677|4.6386692566677|-5.5887070082501|-5.5887070082501|-5.5887070082501|-5.5887070082501|-5.5887070082501|-5.6142024621782|-5.6943359491358|-5.8447359458324|-5.8447359458324|-6.0585952219827|-6.1743837128594|-6.277723824888|-6.277723824888|-6.277723824888|-6.277723824888||-6.277723824888|-6.4096932012831|-6.5296589355772|-6.5335099146438|-6.6866778185712|-6.6868638783414|-6.780912370559|-6.780912370559|-6.8139413276273|-6.8139413276273|-6.8139413276273|-6.8139413276273|-7.0019224314645|-7.0019224314645|-7.0019224314645|-7.0019224314645|-7.0019224314645|-7.0019224314645|-7.0019224314645|-7.0019224314645|-7.256279862297|-7.256279862297|-7.256279862297|-7.2691999413045||-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837||-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837||-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837|-7.2942636106837
10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP||14864.942772574|14843.285825847|14843.285825847|14843.285825847|14843.285825847|14843.285825847|14843.285825847|14748.095362052|14632.953923101|14632.953923101|14632.953923101|14632.953923101|14632.953923101|14614.39324789||14479.822051349|14479.822051349|14479.822051349|14479.822051349||14202.024501499|14178.916112777|13785.46234753|13714.958163922|13468.842404358|13462.801409605|13462.801409605|13462.801409605|13462.801409605|13462.801409605|13148.668232895|12799.631369883|12538.47929987|12352.454457984||12352.454457984|12352.454457984|12044.94939776|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12663.621212076|-12846.245791195|-12912.49532355|-12917.217026167|-12950.241140185|-13066.384911119|-13066.384911119|-13066.384911119|-13066.384911119|-13107.094345688|-13191.89200684|-13191.89200684|-13191.89200684|-13191.89200684|-13224.324452045|-13302.582724494|-13385.091916104|-13537.879906783|-13565.422118647|-13657.135687386|12974.364701543|12974.364701543|12974.364701543|12974.364701543||12974.364701543|12849.294112825|-13606.788194059|-13606.788194059|-13606.788194059|-13606.788194059|-13606.788194059||-13606.788194059|-13606.788194059|-13819.615054393||-13819.615054393|-13878.461171548|-14036.067968387|-14176.742187096|-14291.553068719|-14291.553068719|-14291.553068719||-14391.72563191|-14410.806257678|-14446.936852215|-14446.936852215|-14446.936852215|-14446.936852215|-14446.936852215|-14446.936852215|-14768.818724684|-14808.537103404|-14808.537103404||-14808.537103404|-14808.537103404||-14808.537103404|-14808.537103404|-14808.537103404|-14808.537103404|-14941.707892671|-14976.342102968|-15020.380114408|-15071.533460454|-15113.926067171|-15332.995144655|-15332.995144655|-15549.994605173|-15617.771783525|-15833.079759473||-16014.419456139|-16014.419456139|-16106.949024849|-16106.949024849||-16106.949024849|15273.348537039|15273.348537039|15273.348537039|15273.348537039|15273.348537039|15273.348537039|15273.348537039|15273.348537039|15273.348537039|14861.498374488|-15658.8959389|-15658.8959389|-15658.8959389||-15658.8959389|-15668.760418395|-15668.760418395|-15708.622687106|-15789.040354452|-15789.040354452|-15926.815957005||-15926.815957005|-15926.815957005|-15926.815957005|-15926.815957005|14671.409880001|14671.409880001|14671.409880001|14671.409880001|14671.409880001|14671.409880001|14671.409880001|14671.409880001|14671.409880001|14671.409880001|14518.233200001|14402.481333334|13719.423703704|13026.026337449|12871.709653566|12871.709653566|12871.709653566|12680.788503962|||12660.233917319|12660.233917319||12660.233917319|12660.233917319|12660.233917319|12660.233917319|12660.233917319|-13898.210526972|-14125.789474413|-14419.766082681|-14624.184536312|-14820.205040347|-14971.338933719|-15129.26548191|-15314.739424344|-15346.983414007|-15346.983414007|-15346.983414007|-15346.983414007|-15346.983414007|-15346.983414007|-15346.983414007|-15346.983414007|-15509.981571119|-15586.890828542|-15586.890828542|-15849.87869838|-15918.368763432|-15918.368763432|-16071.520848258|-16197.926973158|-16197.926973158|-16666.585525731|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15670.641876161|15235.064302004|15235.064302004|15235.064302004|14075.627002227||13540.696669141|13045.218521268|12525.798356964|12404.220396627|||12190.244885141|11763.605427935|11621.365470418||11621.365470418|11621.365470418|11524.850522686|-12128.806448756|-12128.806448756|-12128.806448756
10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP||-841.81694897075|-841.81694897075|-841.81694897075|-841.81694897075|-841.81694897075|-841.81694897075|-846.40496432405||-863.59995425654|-873.00827030024||-896.84250899245|800.83499430628|800.83499430628|800.83499430628|800.83499430628|800.83499430628|-917.93871973059|-917.93871973059|-917.93871973059|-917.93871973059|-917.93871973059|-917.93871973059|-917.93871973059|-917.93871973059|-917.93871973059|-917.93871973059|-917.93871973059|-920.68467095716|-925.28298943157|-932.6588812152|-943.69041000907|-957.3060151902|-969.19005688994|-970.59171156716|-977.01577774498|-983.85918867824|-990.14353755047|-991.15951329392|-994.85781289386|-1008.4225603877|-1026.5556151932||-1037.653442337|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1045.2854209606|-1046.9087752969|-1047.4625396366|-1050.4095151421|-1050.4095151421|-1050.4095151421|-1050.4095151421|-1050.4095151421|-1050.4095151421|-1050.4095151421|-1050.4095151421|-1050.4095151421||-1050.4095151421|-1050.4095151421|-1050.4095151421|-1050.4095151421|-1050.4095151421|-1050.4095151421|-1052.3845822248|-1052.3845822248|-1078.3884341885|-1078.4273446953|-1078.4273446953|-1078.4273446953|-1078.4273446953|-1078.4273446953|-1078.4273446953|-1078.4273446953|-1078.4273446953|-1086.6831268641|-1090.9312778416|1009.3888448312||1009.3888448312|1009.3888448312|1009.3888448312|1009.3888448312|1009.3888448312|1009.3888448312|1006.3702071363|1006.3702071363|993.77519895565|981.44740530663|973.42055396893|973.42055396893|966.72189259784|966.72189259784|966.72189259784|966.72189259784|966.72189259784|966.72189259784|963.46042130012|962.35054135343|961.58945512795||930.11332077476|915.36482391857|897.99145338825|884.12107491815|869.82618485915|865.58465323434|-970.25092309676|-970.25092309676|-970.25092309676|-987.97766256581|-987.97766256581|-990.00666654965|-990.00666654965|-990.00666654965|-990.00666654965|-990.00666654965|-990.00666654965|-990.00666654965|-990.00666654965||-990.00666654965|-990.00666654965|-990.00666654965|-990.00666654965|-990.00666654965|-1002.8796166144|-1003.1607864769|-1003.1607864769|-1003.1607864769|-1003.1607864769|-1003.1607864769|-1003.1607864769||-1003.1607864769|-1003.1607864769|-1003.1607864769|-1003.1607864769|-1003.1607864769|-1003.1607864769|-1003.1607864769|-1003.1607864769|-1003.1607864769||-1003.1607864769|-1003.1607864769|-1003.1607864769||-1003.1607864769|-1003.1607864769|-1003.1607864769|-1003.1607864769|-1003.1607864769|-1003.1607864769|-1003.1607864769|-1003.1607864769||-1003.1607864769|-1008.9814063611|-1022.4460287692||-1029.1630109972|-1029.1630109972|-1029.1630109972|-1029.1630109972|-1029.1630109972|-1029.1630109972|-1029.1630109972|-1029.1630109972|-1043.8339180622|-1063.6876941956||986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857||986.2811630857|986.2811630857|986.2811630857||986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|986.2811630857|-1054.90731517|-1054.90731517|-1054.90731517|-1054.90731517|-1054.90731517|-1054.90731517|-1054.90731517|-1055.6100187175|-1055.6100187175|-1055.6100187175|-1055.6100187175|-1055.6100187175||-1055.6100187175|-1055.6100187175|-1055.9750160501|-1060.1142870794|-1060.1142870794|-1060.1142870794
10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP||16.43569710773||16.43569710773|16.43569710773|16.43569710773|16.43569710773|16.221886137258|15.253237539211|15.253237539211|15.253237539211|15.253237539211|13.668144355473|13.668144355473|13.668144355473|13.668144355473|13.668144355473|13.668144355473|13.668144355473|13.219859360262|13.219859360262|13.219859360262|13.219859360262|13.219859360262|13.219859360262|13.219859360262|13.139287894086|12.903382522608|12.903382522608|12.903382522608|12.903382522608|12.903382522608|12.176802881057|11.857242137914|11.857242137914|11.857242137914|11.857242137914|11.857242137914|11.857242137914|11.857242137914|11.857242137914|11.688046224388|11.410623789409|11.410623789409|11.410623789409|11.410623789409|11.410623789409|11.312359757533|11.259308869155|11.259308869155|11.259308869155|11.259308869155|11.259308869155|11.259308869155|11.094231877627|11.074638637867|11.074638637867|10.954918911633|10.954918911633|10.954918911633|10.954918911633|10.954918911633|10.954918911633|10.954918911633|10.954918911633||10.954918911633|10.658865931495|10.518167240217|10.518167240217|10.283797192126|-11.692274456884|-11.692274456884|-11.692274456884|-11.692274456884|-11.692274456884|-11.692274456884|-11.692274456884|-11.692274456884|-11.692274456884|-11.692274456884|-11.692274456884|-11.692274456884|-11.692274456884|-11.692274456884|-11.692274456884|-12.070583217305|-12.920092495461|-13.481769411851|-13.540298984104|-13.564850562951|-13.564850562951|-13.888278212968|-14.390309668054|-14.661925169262|-14.661925169262|-14.756861364877|12.675622344786|12.675622344786|12.675622344786|-14.464371708522|-14.464371708522|-14.464371708522|-14.464371708522|-14.464371708522|-14.464371708522|-14.464371708522||-14.464371708522|-14.464371708522|-14.464371708522|-14.464371708522|-14.464371708522|-14.464371708522|-14.936603479781|-14.936603479781|-15.010114702028|-15.4138268506||-15.4138268506|-15.4138268506|13.389813762047|13.389813762047|13.389813762047|13.389813762047|13.389813762047|13.389813762047|13.389813762047|13.389813762047|13.389813762047|13.389813762047|13.389813762047|13.389813762047|13.379759753607|13.379759753607||13.063188803897|13.063188803897|13.063188803897|12.969099323734|12.80530987049|12.758877545208|11.466464130258|11.466464130258|11.466464130258|11.466464130258|11.466464130258|11.466464130258|11.466464130258|11.466464130258|11.466464130258|-13.077932020435|-13.077932020435|-13.077932020435|-13.077932020435|-13.077932020435|-13.077932020435|-13.077932020435|-13.077932020435|-13.077932020435|-13.077932020435|-13.077932020435|-13.133257650015|-13.20568617039|11.439654696513|11.439654696513|11.439654696513|11.439654696513|10.979616231972|10.790382974206|10.790382974206|10.790382974206|10.790382974206|10.790382974206|10.790382974206|10.790382974206||10.790382974206|10.790382974206|10.790382974206|10.790382974206|10.757648115753|10.506275474362|10.063148996047|10.063148996047|10.063148996047|9.9546100528286|8.9024220474612|8.6613802388919|8.6576451676436|8.6073385807403|8.6073385807403|8.2364872398782|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961||-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.2819956466961|-9.5770937510243|-9.5770937510243|-9.6667701478259|-9.9178029101886|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265||8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265||8.611874461265|8.611874461265|8.611874461265|8.611874461265||8.611874461265|8.611874461265|8.4246000170716|8.4246000170716|8.4246000170716|8.4246000170716
10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP||-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-34753.465049021|-36414.961165579|-36791.62351731|-38348.775378608|-38348.775378608|-38348.775378608|-38348.775378608|-38348.775378608|-38348.775378608|-38348.775378608|-38348.775378608|-38348.775378608|-38348.775378608|-38348.775378608|-38348.775378608|-39051.417087342|-39174.667866701|-39174.667866701|-39174.667866701|-39174.667866701|-39585.742074112|-39906.380082347|-40534.866758163|-40588.740842403|-41180.290677058|-41180.290677058||-41180.290677058|-41180.290677058|-41180.290677058||-41180.290677058||-41180.290677058|-41180.290677058|-41180.290677058|-41180.290677058|-41180.290677058|-41180.290677058|-41180.290677058|-41180.290677058||||-41180.290677058|-41180.290677058|-41180.290677058|-41769.80330501|-41769.80330501|-42574.781450011|-43333.090500013|-43736.767222236|-45060.296913596|-45372.552126218|-46019.502362464|-46085.558180516|-46406.175756129|-47134.639729032|-47941.266365591|-48822.075698203|-48822.075698203|-48822.075698203|-48822.075698203|-50396.750775781|-51221.389750868||-52601.180842658|-52601.180842658|-52601.180842658|-52601.180842658|-52801.312047398|-54371.6900513|-54371.6900513|-54371.6900513|-57379.655612555|-58180.130385871|-58180.130385871|-59577.922650968|-60992.136278853|-62108.438163165|-62108.438163165|-62108.438163165|-62108.438163165|-62592.709070184|-63125.232300204|-65122.48033356|-65585.77818958|-65585.77818958|-65600.864655089|-65712.071838988|-67313.413154431|-67636.355973832|-67636.355973832|-67636.355973832|-67636.355973832|-67787.617748703|-71525.130831892|-76643.836049218|-76643.836049218|-76643.836049218|-76643.836049218|58401.293278647|50364.545600823|50364.545600823|50364.545600823|50364.545600823|50364.545600823|50364.545600823|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313||49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313|49958.900376313||49958.900376313|48443.222640347|45830.150145873|45830.150145873|45830.150145873|45830.150145873||45830.150145873|45830.150145873||45830.150145873|45830.150145873|45830.150145873|45830.150145873|45830.150145873|45355.722384304|43456.358204782|43229.286894202|43004.76321578|42500.007242106|42500.007242106|42500.007242106|42500.007242106|42500.007242106||42500.007242106|42500.007242106|42500.007242106|42500.007242106|42500.007242106|42500.007242106|42363.896935674|42158.5147354|42158.5147354|42004.688655816|42004.688655816|42004.688655816|42004.688655816|42004.688655816|42004.688655816|42004.688655816|42004.688655816|42004.688655816|42004.688655816|42004.688655816|42004.688655816|41885.765173129|40361.961303477|37954.957003863|37333.285559848|36944.580021365|36944.580021365|36944.580021365|36944.580021365|36944.580021365|36944.580021365|36944.580021365|36944.580021365|36944.580021365|36944.580021365|36944.580021365|35860.644468184|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|||-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-41154.338275512|-42215.931417236|-43581.590463595|-44790.656070661|-45578.506745179|-46937.229716866|-48788.588574295|-49953.987304772|-50446.097005303|-51201.218894781|-51743.020994201|-54461.689993557|-55551.648619886|||45769.569605079|45769.569605079|45769.569605079|45769.569605079|45769.569605079|45769.569605079|43971.744005643|42432.610987168|42432.610987168|42432.610987168
10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP||-64.206368978898|-64.479299289298|-65.370828742567|-65.370828742567|-65.370828742567|-65.370828742567|-65.370828742567|-65.370828742567|-65.370828742567|-65.623143428767|-66.731269035299|-67.863363214188|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658||61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658||61.20110322658|61.20110322658|61.20110322658|61.20110322658|||61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|61.20110322658|60.329002398294|59.876670009606||58.279632072441|-67.103383023726|-67.103383023726|-67.103383023726|-68.146768896652|59.528957847558|59.528957847558|59.528957847558|59.528957847558|59.528957847558|59.528957847558|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-67.932885156509|-68.203205941382|-72.353562114706|-73.222511396146|-73.222511396146|-73.222511396146|-73.813596336607|62.019065260576|||62.019065260576|62.019065260576|62.019065260576|62.019065260576|62.019065260576|62.019065260576|62.019065260576|62.019065260576|62.019065260576|61.539664121549|61.539664121549|61.539664121549|59.232961915246|58.791151234359|58.791151234359|58.791151234359|58.791151234359|58.791151234359|58.791151234359|58.791151234359|58.791151234359|58.791151234359|53.551279912228|52.31330952261|52.31330952261|50.481455957604|49.279396864785|47.188219755903|46.476006620619|46.476006620619|46.476006620619||46.476006620619|46.476006620619|46.476006620619|46.476006620619|46.476006620619|46.476006620619|46.476006620619|45.220563166112|44.150624002317|43.447914456107|43.182941359227|43.182941359227|43.182941359227|-47.100138256827|-47.100138256827|-47.100138256827|-47.100138256827|-47.100138256827|-47.100138256827|-47.100138256827|-47.100138256827|-47.354087458049|-47.354087458049|-47.354087458049|-47.354087458049|-48.632207388243|-48.632207388243||-49.071896123181|-49.213216727851|-49.656353784797|-49.848723969192|-50.389166519635|-50.389166519635|-51.140742060866|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|||45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|45.491820038319|43.785355343819|42.771952667452|42.771952667452|42.771952667452|42.771952667452|42.771952667452|42.771952667452|42.771952667452|42.771952667452|42.771952667452|41.874324845946|41.874324845946|41.538139183958|41.430830687651|41.430830687651||41.430830687651|41.430830687651|41.430830687651|41.430830687651|41.430830687651|41.220653203138|41.220653203138|41.220653203138|39.339613017117||||||||38.554322181723|38.554322181723|38.554322181723|38.554322181723|38.554322181723|38.554322181723|38.504658883521|38.504658883521|38.504658883521|37.891288962308|37.284765259362|-38.53732905376|-38.53732905376|-39.013697465129|-39.42576139181|-39.42576139181|-39.42576139181|-39.42576139181|-39.42576139181|-39.42576139181|-39.82655783898|-39.82655783898|-39.98278821847|-39.98278821847|-40.314209767416||-40.501899953501|-40.610061934721|-40.610061934721|-40.61395889204|-40.65717523276|-40.694083295257|-40.893425078294|-41.167693980426|-41.236326305833|-41.276048548044|-41.276048548044
10260|103473|/equities/ite|MSCI_EEM_SMALLCAP||-150.37459511948|-150.88843902165|-151.82048780183|-151.83645701373|-151.83645701373|-151.83645701373|-151.83645701373|-151.83645701373|-151.83645701373|-153.29050779303|140.42894556073|140.42894556073|140.42894556073|140.42894556073|140.42894556073|140.42894556073|140.42894556073|134.69882840082|-145.68747818818|-145.68747818818|-145.68747818818||-145.84719798687|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931||-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|||-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.54464767931|-146.87128816806||-146.87128816806|-146.87128816806|-146.87128816806|-146.87128816806|-146.87128816806|-146.87128816806|-146.87128816806|-147.73615823218|-147.73615823218|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-151.2621071198|-156.84678568866|-163.84283750749|-163.84283750749|-163.84283750749|-163.84283750749|-166.61461420677|-166.61461420677|||-167.90512689642|-169.47791877379|-173.83657641533|-175.56841823925|-178.88157582139|-179.67397313488|-179.83219237209|-182.0635470801|168.390096225|168.390096225|168.390096225|168.390096225|168.390096225|168.04455136111|165.47573128318|165.47573128318|165.47573128318|165.47573128318|165.47573128318|165.47573128318|165.47573128318|165.47573128318|165.47573128318|164.45108410788|164.45108410788|164.45108410788|164.45108410788|161.70081197214|161.70081197214|161.70081197214|161.70081197214||161.70081197214|161.70081197214|161.70081197214|161.70081197214|161.70081197214|161.70081197214|161.70081197214|161.70081197214|160.94534663571|160.24482959524|158.35977381199|158.35977381199|158.35977381199|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285||-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.19231070285|-171.21272926278|-171.21272926278|-174.79192140309|-175.24102378121|-175.60113753468|164.77755522007|164.77755522007|164.77755522007|164.77755522007|164.77755522007|164.77755522007|||164.77755522007|164.77755522007|164.77755522007|164.77755522007|164.77755522007|164.77755522007|164.77755522007|164.77755522007|164.77755522007|164.77755522007|162.33617246675|158.6045148381|158.6045148381|158.6045148381|158.6045148381|158.6045148381|156.39903103998|156.39903103998|156.39903103998|156.39903103998|156.39903103998|156.39903103998|156.39903103998|156.39903103998|156.39903103998||156.39903103998|156.02977431169|156.02977431169|156.02977431169|156.02977431169|156.02977431169|156.02977431169|155.81086034633|148.81762260703||||||||-157.61893526379|-157.61893526379|-157.61893526379|-157.61893526379|-157.61893526379|-157.61893526379|-157.61893526379|-158.35362378245|-158.35362378245|-160.03180420272|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231||-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-161.08104071648|-161.08104071648|-161.08104071648|-164.2567119072|-165.17412434133|-165.46351677131|-165.46351677131
10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP||-8.8005482008277||-9.0117202125455|-9.0952442843015|-9.1380627553469|-9.1380627553469|-9.1380627553469|-9.1380627553469|-9.1380627553469|-9.1380627553469|-9.1380627553469|-9.1380627553469|-9.1380627553469|-9.1380627553469|-9.2859035510493|-9.3087937605417|-9.3087937605417|-9.3087937605417|-9.3087937605417|-9.3500485168603|-9.5178316684461|-9.645368162338|-9.6737426293604|-9.7833747115798|-9.7833747115798|-9.7833747115798|-9.8112031696102|-9.8112031696102|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|9.0106797842778|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.022345782718|-9.0764956489767|-9.2813844168148|-9.4558811558342|-9.4558811558342|-9.4558811558342|-9.4558811558342||-9.6759784898334|-9.708309884554|-9.8381219392418|-9.8412469234068|-9.9091999343828|-9.9091999343828|-9.9091999343828|-10.102166843833|-10.275324292119|-10.32480456557|-10.376171983239|9.3742014467017|9.3742014467017|9.2846680282769|-10.005548102087|-10.005548102087|-10.005548102087|-10.005548102087|-10.005548102087|-10.005548102087|9.2816250177162|9.2816250177162|9.2816250177162|9.2816250177162|9.2816250177162|9.2816250177162|9.2816250177162|9.2816250177162|9.2816250177162|9.2816250177162|9.2816250177162|9.2816250177162|9.2816250177162|9.2816250177162|9.1951393917686|9.0801545597322|-9.7865755957534|-9.7865755957534|-9.7865755957534|-9.7865755957534|-9.7865755957534||-9.7865755957534|-9.7865755957534|-9.7865755957534|-9.8350851631471|-9.8350851631471|-9.8350851631471|-9.8350851631471|-9.8350851631471|-9.8350851631471|-9.850202220336||-9.850202220336|-9.850202220336|-9.9218913114241|-10.016133719534|-10.016133719534|-10.016133719534|-10.210148632362|-10.356104463547|-10.356104463547|-10.356104463547|-10.356104463547|-10.356104463547|-10.435671588016|-10.506323056251|-10.506323056251|-10.757581398256||-10.797034499123|-11.027260565178|-11.076556063748|-11.076556063748|-11.166956902717|-11.296313499051|-11.421909251299|-11.559327384511|-11.559327384511|-11.559327384511|-11.559327384511|-11.559327384511|-11.559327384511|-11.559327384511|-11.559327384511|-11.559327384511|-11.559327384511|-11.5909190936|-11.595957371759|-11.595957371759|-11.595957371759|-11.595957371759|-11.595957371759|-11.595957371759|-11.595957371759|-11.595957371759|-11.595957371759|-11.595957371759|-11.666619827535|-11.684652912852|-11.684652912852|-11.684652912852|-11.684652912852|-11.684652912852|-11.684652912852|-11.684652912852|-11.92794790559|-12.027719765824|-12.051430504627|-12.051430504627||-12.051430504627|-12.051430504627|-12.056939310874|-12.056939310874|-12.279355308574|-12.309616361682|-12.309616361682|-12.309616361682|-12.396810303108|-12.396810303108|-12.396810303108|-12.396810303108|-12.396810303108|-12.396810303108|-12.419512017983|-12.536188140902|-12.536188140902|-12.536188140902|-12.536188140902|-12.536188140902|-12.536188140902|-12.536188140902|-12.536188140902|-12.536188140902|-12.536320597368|-12.566412539417|-12.566412539417|-12.566412539417||-12.784902514279|-12.798912906271|-12.798912906271|-12.798912906271|-12.966474017791|-12.966474017791|-12.966474017791|-13.234971109686|-13.482467774614|-13.512383656841|12.151201508034|12.151201508034|12.151201508034|12.151201508034|12.151201508034|12.151201508034|11.996612784586|11.849569741577|-12.603178037451|-12.603178037451|-12.603178037451|-12.603178037451|-12.603178037451|-12.603178037451||-12.832874727417|-12.832874727417|-12.832874727417|-12.832874727417|-12.832874727417|-12.832874727417|-12.858194404364|11.963456814289|11.963456814289||11.963456814289|11.963456814289|11.85939687358|11.730440654872||11.500767432449|11.386347258203|11.386347258203|11.386347258203|11.327750225116|11.327750225116
10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP||-786.74920892379|-786.74920892379|-786.74920892379|-786.74920892379|-786.74920892379|-786.74920892379|-786.74920892379||-786.74920892379|-786.74920892379||-786.74920892379|-786.74920892379|-802.24633714514|-826.31815509616|-841.88404697642|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|768.4790162521|766.37113459435|-817.37969196745|-817.37969196745|-817.37969196745|-817.37969196745|-817.37969196745|-817.37969196745||-817.37969196745|-817.37969196745|-817.37969196745|-817.37969196745|-819.99964214373|-821.98848042012|-828.93735266191|-828.93735266191|-828.93735266191|-834.48038642122|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-837.59398995538|-845.46551048644|-847.5422515062|-848.0885992213|-854.32622339151|-860.90415405588||-874.1629442038|-878.08936752897|-882.16598155345|-898.60662446911|-898.66194082101|-898.66194082101|-898.66194082101|-904.06329606197|820.37814547237|820.37814547237|820.37814547237|818.87573143305|814.75905093429|814.75905093429|814.75905093429|814.75905093429|814.75905093429|814.75905093429|814.75905093429|814.75905093429||814.75905093429|814.75905093429|814.75905093429|814.75905093429|809.40808634971|809.40808634971|809.40808634971|809.40808634971|809.40808634971|809.40808634971|809.40808634971|807.4078755323|807.4078755323|807.4078755323|794.91983254131|787.45538576639|773.98931141469|771.19923761789|770.54081957543|769.28148653997|769.00997758456||756.19439851518|752.0660349713|-823.33765661105|-823.33765661105|-823.33765661105|-823.33765661105|-823.33765661105|-823.33765661105|-823.33765661105|-823.33765661105|-823.33765661105|-823.33765661105|-823.33765661105|-823.33765661105|-823.33765661105|-823.33765661105|-823.33765661105|-823.33765661105|-823.33765661105||-823.33765661105|-823.33765661105|-823.33765661105|-823.33765661105|-828.9057153263|-831.04249673842|-839.76109256743|-847.22340838113|-849.30096493454|-849.30096493454|-849.30096493454|-854.57050303056||-859.98387801465|-861.2681923687|-861.46465818745|-870.00758558512|-870.00758558512|-870.00758558512|-877.56676108307|-878.26029890849|-880.26598403715||-880.26598403715|-880.26598403715|-887.11219499137||-895.82187586389|-907.22427125067|-926.92145183452|-929.54712398721|-929.54712398721|-929.54712398721|-929.54712398721|-929.54712398721||-929.54712398721|-929.54712398721|-929.54712398721||-929.54712398721|-929.54712398721|-929.54712398721|-929.54712398721|-931.02637011002|-931.02637011002|-931.02637011002|-945.22373439417|846.72147497708|846.72147497708||846.72147497708|846.72147497708|846.72147497708|842.40758664976|842.40758664976|842.40758664976|842.40758664976|842.40758664976|842.40758664976|842.40758664976|842.40758664976|842.40758664976|838.23743841249|838.23743841249|829.61589068766|829.61589068766|829.61589068766|829.61589068766|829.61589068766|829.61589068766|827.74798394151|827.74798394151|827.74798394151|827.74798394151|827.74798394151|827.74798394151|827.74798394151|827.74798394151|827.74798394151||821.22015224513|821.22015224513|821.22015224513||821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|815.53875427432|815.53875427432|815.53875427432|815.53875427432||815.53875427432|815.53875427432|815.53875427432|815.53875427432|815.53875427432|815.53875427432
10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP||107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|107.20617774528|105.33796081059|-116.12616188491|-116.12616188491|-116.12616188491|-116.12616188491|-116.12616188491||-116.58462431656|-117.12180479618|-119.02422755131|-119.86025283479|-120.06694759422|-121.01883066024|-123.10425628915|-124.71494655143|-124.71494655143|-124.71494655143|-124.71494655143|-124.71494655143|-125.07216283492|-126.60795870547||117.10945307892|117.10945307892|117.10945307892|116.57067956937|||116.57067956937|116.57067956937|116.57067956937|116.57067956937|115.32853285485|114.92720105537|114.92720105537|-121.82205053781|-121.82205053781|-121.82205053781||-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|||-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-121.82205053781|-122.21894504201|-123.29882782446|-124.49869758273|-125.27217281318|-125.27217281318|-125.27217281318|-125.27217281318|-128.19130312576|-129.90700347306|123.93464187423|123.93464187423|123.93464187423|123.93464187423|123.93464187423|123.93464187423|123.93464187423|123.93464187423|123.93464187423|123.93464187423|123.93464187423|123.93464187423|123.93464187423||121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|121.33942911672|119.4049212408|119.14435693422|118.93817437135|117.65352707928|115.30947453253|114.67719392504|113.41910436115|112.88233817906|111.39704242118||111.19115824575|109.8790647175|109.56983298457|109.56983298457|108.57759220508|107.47510245009|-116.7041953207|-116.7041953207|-116.7041953207|-116.7041953207|-116.97688368967|-119.89098187741|-120.34071836718|-120.34071836718|-121.71190929686|-124.15212144096|-127.41902382329|||-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-127.6264510745|-128.5941717361|-128.5941717361|-128.5941717361|-128.5941717361|-128.5941717361|-128.5941717361||-128.5941717361|-128.5941717361|-130.21574637345|-130.68972363545|-130.68972363545|-130.68972363545|-130.68972363545|-130.68972363545|-130.68972363545||||||||-130.68972363545|-130.68972363545|-130.68972363545|-130.68972363545|-130.68972363545|-130.68972363545|-130.68972363545|-131.73707621713|-131.73707621713|-131.73707621713|-131.73707621713|-131.73707621713|-132.15230690792|-134.00256323102|-135.89173692335|-135.93526324817|-137.2336258313|-138.12069536811|-138.74521707568|-138.77246341742|-140.96940379714|-141.07711533015|-143.00235036684|-144.17812121651|-144.17812121651||-144.17812121651|-146.64235690723|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706
10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP||46.130274389561|46.130274389561|46.130274389561|46.130274389561|46.130274389561|44.852841394668|44.852841394668||44.852841394668|43.707946586655||43.707946586655|43.707946586655|43.707946586655|43.707946586655|43.707946586655|43.707946586655|43.707946586655|-47.090258643325|-47.090258643325|-47.090258643325|-47.788063523169|-48.072659170031|-48.072659170031|-48.072659170031|-48.072659170031|-48.072659170031|-48.256289441718|-48.9251119354|-48.9251119354|-48.9251119354|-48.9251119354|-48.9251119354|-48.9251119354|-48.9251119354|-48.9251119354|-48.9251119354|-49.067347391736|-49.306124842924|-49.306124842924|-49.306124842924|-49.306124842924|-49.491016650841|-49.491016650841|-50.206340999193|-50.206340999193|-50.206340999193|-50.206340999193|-50.206340999193|-50.206340999193|-50.206340999193|-50.206340999193|-50.206340999193|-50.206340999193|-50.206340999193|-50.206340999193|-50.206340999193|-50.528384902825|-50.528384902825|-50.638914632889|-50.638914632889|-50.638914632889|-50.638914632889|-50.638914632889|-50.638914632889|-50.638914632889|-51.385463449792|-51.905515376545|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.47697805733|48.247494046669|48.247494046669|48.247494046669|48.19332792227|48.025364154627|47.880204122806|47.880204122806|-50.436988099924|-50.436988099924|-50.436988099924|-50.436988099924|-50.436988099924|-50.436988099924|-50.436988099924|-50.436988099924|-50.436988099924|-50.436988099924|-50.436988099924|-50.436988099924|-50.436988099924|-50.436988099924|-50.436988099924|-50.436988099924|-50.436988099924|-50.436988099924|-50.833876327796|-51.19375091584|-51.510833486269|-51.923148402848|-52.827837131246|-52.827837131246||-53.312596795542|-53.374045839103|-53.374045839103|-53.374045839103|-53.374045839103|-53.374045839103|-54.049495792159|-54.133882840219|-54.287092137936|-54.636767414547|-55.161964446678|-55.663293872028|-56.050324795146|-56.818137245597|-56.859332792732|-56.859332792732|-56.859332792732|-56.859332792732|-56.859332792732|-56.859332792732||-56.938146742155|-57.563494956019|-57.679747931165|-57.679747931165|-58.380827974393|-58.984211539665|-58.984211539665|-58.984211539665|-58.984211539665|-59.813770929354|-59.828432153085|-60.77098260811|57.2235262815|57.2235262815|57.2235262815|57.2235262815|57.2235262815|57.2235262815|57.2235262815|57.2235262815|57.2235262815|57.2235262815||57.2235262815|57.2235262815|57.2235262815|57.2235262815|57.2235262815|57.2235262815|57.115292294997|57.115292294997|-62.066909233377|-62.066909233377|-62.066909233377|-62.18864082368|-62.574430362396|-62.574430362396|-62.574430362396|-62.574430362396|-62.706389844235|-62.706389844235|-62.706389844235|-62.706389844235|-62.706389844235|-62.706389844235|-62.706389844235|-62.706389844235|-62.706389844235|-62.706389844235|-62.706389844235|-62.706389844235|-62.706389844235|-62.706389844235|-62.706389844235|-62.706389844235|||-64.040629320472|-64.846845764947|-64.961817803959|-64.961817803959|-64.961817803959|-65.350332965432|-65.42954247746|-66.060844986009|-66.082558517509|-66.210498894644|-66.654209231218|-67.296516311257|-67.474123622274|-67.474123622274|-67.582669630421|63.923668111197|63.923668111197|63.923668111197|63.923668111197|63.923668111197|63.923668111197|63.923668111197|63.923668111197|63.923668111197|63.923668111197|63.923668111197|63.923668111197|63.923668111197|63.923668111197|||63.923668111197|63.923668111197|63.498021642987||63.498021642987|63.498021642987|63.498021642987|63.498021642987|63.498021642987|62.445469689175
10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP||-150.07714439086|-150.07714439086|-150.07714439086|-150.25360873931|-150.25360873931|-150.25360873931|-150.25360873931||-150.25360873931|-150.25360873931||-153.08457103033|-155.10451672098|-160.71001956221|-162.49436272345|-162.49436272345|-162.49436272345|-162.49436272345|-162.49436272345|-162.66206538635|-164.42472462618|-164.42472462618|-164.42472462618|-164.42472462618|-165.08970138722|-166.82910953289|134.83548167588|134.83548167588|134.83548167588|134.83548167588|134.83548167588|134.83548167588|134.83548167588|133.28386734196|128.19263255009|127.74672871745|127.74672871745|127.74672871745|127.74672871745|127.74672871745|127.74672871745|127.74672871745||127.74672871745|123.42747265671|120.79330695309|117.73217320342|117.73217320342|113.70352093267|112.72636710934|112.72636710934|112.72636710934|112.72636710934|112.72636710934|112.0659577243|109.94273088955|107.91358924997|107.31057309016|107.31057309016|107.31057309016|107.31057309016|107.31057309016|101.45730409473|95.892557036544|93.646730515322|92.080226729634|92.080226729634|89.598028207623|89.264474260368|85.734415861808|-102.21507246391|-102.21507246391|-102.21507246391|-102.21507246391|-102.21507246391|-102.21507246391||-104.0761945766|93.106803278528|93.106803278528|93.106803278528|93.106803278528|93.106803278528|93.106803278528|93.106803278528|93.106803278528|93.106803278528|93.106803278528|90.782003354587|90.143335924721|89.29037667444|87.09171679741|87.09171679741|87.09171679741|87.09171679741|87.09171679741|87.09171679741||87.09171679741|87.09171679741|87.09171679741|87.09171679741|87.09171679741|87.09171679741|87.09171679741|85.044131419458|82.362370753065|81.727633237591|80.507372908847|78.694303994991|77.457557790388|75.528396731073|75.326985538256|75.326985538256|75.326985538256|75.326985538256|75.326985538256|-85.320572296806|-85.320572296806||-85.320572296806|-85.320572296806|-85.320572296806|-85.320572296806|-85.320572296806|-85.320572296806|-85.320572296806|-85.320572296806|-85.320572296806|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022||76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022|76.473060232022||76.473060232022|-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249||-85.12170987249|-85.12170987249|-85.12170987249||-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249|-85.12170987249||-85.12170987249|-85.12170987249|-85.12170987249||-88.404680518315|-88.544088023687|-88.821210271545|-91.634678079494|-93.052417545195|-93.242183897078|-93.242183897078|-94.3357597161|-96.811958715725|-98.274396708064||-98.927961799898|-98.927961799898|-109.08384627479|-109.5566124876|-109.5566124876|-109.5566124876|-113.67123592779|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.059976700324|97.059976700324|97.059976700324|97.059976700324||95.555527717292|93.313758321178|93.313758321178||93.313758321178|93.150490473507|93.150490473507|93.150490473507|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236||92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|86.15706203531
10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP||-59.772650473525|-59.772650473525|-59.772650473525|-59.772650473525|-59.772650473525|-59.772650473525|-59.772650473525|-59.908499551272|-60.070555396053|-60.09451314546|-60.09451314546|-60.869769315383|-60.869769315383|-61.921966160294|-62.838436704667|-62.838436704667|-62.838436704667|-62.838436704667|-62.838436704667|-62.838436704667|-62.838436704667||-62.838436704667|-63.659373395743|57.119928600075|57.119928600075|57.119928600075|57.119928600075|57.119928600075|57.119928600075|57.119928600075|57.119928600075|57.119928600075|57.119928600075|57.119928600075|57.119928600075||57.119928600075|57.119928600075|54.799921938315|53.529533888253|||53.529533888253|53.293927432599|52.698808088902|-59.723994582601|-59.723994582601|-59.723994582601|-60.376661028805|-60.585176569118|-60.585176569118|-60.585176569118||-60.585176569118|-60.585176569118|-60.585176569118|-60.585176569118|-60.585176569118|-60.585176569118|-60.585176569118|-60.585176569118|-61.189087450387|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|-62.819512152888|52.538804121989|52.538804121989|52.538804121989|52.065806611233|52.065806611233|52.065806611233|52.065806611233|||52.065806611233|52.065806611233|52.065806611233|52.065806611233|52.058336850918|52.058336850918|52.058336850918|52.058336850918|-58.110077702807|-58.110077702807|-58.110077702807|-58.557050034519|-58.557050034519|-58.557050034519|-58.557050034519|-58.557050034519|-58.557050034519|-58.557050034519|-58.557832820676|-59.095472863012|-59.095472863012|-60.617190416978|-60.810343618973|-60.810343618973|-60.810343618973|-62.872603809153|-63.566006057685|-63.566006057685|-63.566006057685|-63.566006057685|-63.566006057685||56.910093437263|56.910093437263|56.910093437263|56.910093437263|56.910093437263|56.910093437263|56.910093437263|56.910093437263|56.910093437263|55.67399408274|55.67399408274|55.67399408274|54.709995502157|54.70925187908|54.70925187908|54.504015555627|54.504015555627|51.626682509589|47.351870048496|41.460412012706|39.554519802417|39.554519802417|38.363357497681|38.316398167241|38.316398167241|38.316398167241|38.316398167241||38.316398167241|37.86821993151|37.359133172462|36.974037409303|-42.337323061455|-42.337323061455|-42.337323061455|-42.337323061455|-43.508137667431|39.759379323595|39.759379323595|39.759379323595|39.759379323595|39.759379323595|39.759379323595|39.759379323595|38.665976771904|||38.253730199308|38.253730199308|38.253730199308|38.253730199308|38.253730199308|38.253730199308|38.253730199308|38.253730199308|38.253730199308|38.065254844527|36.994726884476|-40.979717104608|-40.979717104608|-40.979717104608|-40.979717104608|-41.919131854038|-41.976810458479|-42.235346267817|-42.683719262147|-43.393022546795|-43.660827648525|-43.660827648525|-43.737749161403|-43.737749161403|-43.936390627402||-44.551714930733|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793||||||||40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|39.697153881586|39.697153881586|39.697153881586|38.866282811205||35.623647652776|34.081829877597|34.010365004784|33.848319052133|33.848319052133|33.848319052133|33.848319052133|33.602552692454|33.602552692454|33.602552692454|33.602552692454
10267|41415|/equities/cap|MSCI_EEM_SMALLCAP||-5675.3611454322|-5711.306953041|-5732.0855250803|-5760.6838679278|-5822.1821622808|-5845.3580557461|-5855.0952891811|-5855.0952891811|-5855.0952891811|-5855.0952891811|-5855.0952891811|-5960.0115300797|-5996.9459709219|-6096.3288565799|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|||5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5661.3982964278|5642.3325648021|5642.3325648021|5642.3325648021|5642.3325648021|5642.3325648021|5642.3325648021|5642.3325648021|5642.3325648021|5639.2584053357|5481.3982281508|5169.6091423897|4942.1424817958|-5458.6862439633||||-5601.3736044037|-5618.0595116204|-5618.3933300071|-5618.3933300071|-5618.3933300071|-5618.3933300071|-5639.0471280952|-5639.0471280952|-5665.9968089947|-5768.1298366|5297.2351251591|5297.2351251591|5297.2351251591|5297.2351251591|5297.2351251591|5297.2351251591|5297.2351251591|5240.3433318418|5240.3433318418|5184.2703687131|4995.9115207924|-5542.2654298461|-5542.2654298461||-5542.2654298461|-5542.2654298461|-5542.2654298461|-5542.2654298461|-5542.2654298461|-5542.2654298461|-5542.2654298461|-5542.2654298461|-5669.2393664956|-5744.8325317833|-5825.969523162|-5874.1328035134|-5918.1691767909|-5918.1691767909|-5918.1691767909|-5991.1214052017|-6085.6459623769|-6214.2067225194|-6219.707312131|-6270.9438978349|-6270.9438978349||-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6270.9438978349|-6296.7709975943|-6352.2900949832|-6459.3700337406|-6459.3700337406||-6459.3700337406|-6459.3700337406|-6459.3700337406|-6528.0500374895|-6626.9499928269|-6674.0954906514|-6674.0954906514|-6674.0954906514|-6674.0954906514|-6674.0954906514|-6674.0954906514|-6674.0954906514|-6674.0954906514|-6828.3448973818|-6996.2888358162|-6996.2888358162|-6996.2888358162|-6996.2888358162|-6996.2888358162|-6996.2888358162|-7100.009839275||-7126.6443146892|-7194.1101651929|6729.6598821629|6729.6598821629|6729.6598821629|6729.6598821629|6729.6598821629|6702.0999558754|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167||6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6662.9551759167|6633.4046436616|6633.4046436616|6531.538471256|6515.1923417878|6515.1923417878|6515.1923417878|-7022.1525527388|-7022.1525527388||-7022.1525527388|-7022.1525527388|-7022.1525527388|-7022.1525527388|-7022.1525527388|-7022.1525527388|-7022.1525527388|-7022.1525527388|-7022.1525527388|-7035.7210996475|-7035.7210996475|-7035.7210996475|-7035.7210996475|-7035.7210996475|-7135.8441374152|-7135.8441374152|-7135.8441374152|-7135.8441374152|-7135.8441374152|-7135.8441374152|-7135.8441374152|-7135.8441374152|-7135.8441374152|-7135.8441374152|6623.510154875|6623.510154875|6623.510154875|6623.510154875|6623.510154875|6623.510154875|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7258.3087218438|-7352.7874687154|-7588.3749652393|-7660.1388502659|6961.0280615293|6961.0280615293|6961.0280615293|6961.0280615293|6961.0280615293|6961.0280615293|6961.0280615293|6943.8365993989|6730.7851321446||6558.5223527735|6484.4470369358|6458.8300410398|6270.3111567109||6095.9736051128|5964.4065090578|5964.4065090578|5964.4065090578|5964.4065090578|5964.4065090578
10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP||6.1052445824458|6.094346954031|6.094346954031|6.094346954031|6.094346954031|6.094346954031|6.094346954031|6.0131631180128|5.9951812740256|-6.5726355769868|-6.5726355769868|-6.5726355769868|-6.5726355769868|-6.7168173236577|-6.8853527619803|-6.989280629419|-7.0547564827322|-7.0719516633748|-7.1187674821158|-7.1187674821158|-7.1267120296337|-7.1267120296337|-7.1267120296337|-7.1267120296337|-7.1267120296337|-7.1267120296337|-7.2435692344085||-7.3261877998131|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011||-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.3428629788011|-7.4059588812292|-7.4535006083642|-7.4535006083642|-7.4535006083642|-7.4535006083642|-7.4535006083642|-7.4535006083642|-7.6066674962744|-7.6768524398522|-7.7992007161016|-7.7992007161016|-7.8660771633252|-7.8660771633252|-7.8660771633252|-7.8660771633252|-7.8660771633252|-7.8896135014092|-7.8896135014092|-7.8896135014092|-7.8896135014092|-7.8896135014092|-7.9051259802221|-8.0588152004202||-8.0588152004202|-8.0588152004202|-8.0847944499077|-8.2744584921514|-8.2744584921514|-8.2744584921514|-8.2744584921514|-8.2744584921514|-8.2744584921514||-8.4632870227667|-8.6679115482874|7.9467011950041|7.9467011950041||7.9467011950041|7.9467011950041|7.9467011950041|7.9467011950041|7.9467011950041|7.9467011950041|7.9467011950041|7.9467011950041|7.9467011950041|7.9467011950041|7.9467011950041|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241|7.8802360063241||7.8802360063241|7.8802360063241|-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265||-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265|-8.4177494622265||-8.4177494622265|-8.5141661009297||-8.6629624721193|-8.7088466084427|-8.7653854065942|-8.834477201|-8.834477201|-8.834477201|-8.834477201|-8.9799750015638|8.3355943682785|8.3355943682785||||8.3355943682785|8.3355943682785|8.3355943682785||8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.3355943682785|8.1309811454491||8.1309811454491|8.1233123520432|8.0238423498837|8.0238423498837|8.0153802933922|7.9368097475876|7.9368097475876|7.9368097475876|7.9368097475876|7.9368097475876|7.9368097475876|7.9368097475876|7.9242334555376|7.9130368973137|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.7582858107978|7.7582858107978|||7.7582858107978|7.7582858107978|7.7582858107978|7.7582858107978|7.7369840964668|7.5891772328327|7.5891772328327|7.5624201495397|7.5624201495397|7.5624201495397
10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP||1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866||1733.037306866|1733.037306866|1733.037306866|1733.037306866|1733.037306866|1711.1525631844|1681.336181316|1677.39898443|1677.39898443|1677.39898443|1677.39898443|1677.39898443|1669.357541076|1669.357541076|1669.357541076|1669.357541076|1669.357541076|1666.9528234178|1664.4973128614|1664.4973128614|1645.1636809571|1625.7374232857|1589.5415814286|1576.5831020968|1576.5831020968|1576.5831020968|1576.5367801075|1544.0964223417|1537.368954532|1537.368954532|1537.368954532||1537.368954532|1537.368954532|1537.368954532|1537.368954532|1537.368954532|1537.368954532|1537.368954532|1537.368954532|1537.368954532|1530.6321717022|1529.8445689714|1529.8445689714|1529.8445689714|1529.8445689714|1524.2957641623|1524.2957641623|1498.7730712914|1497.5811903238|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1497.3383943655|1462.0168666593||1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593||1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|1462.0168666593|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636||-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|-1559.8206936636|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|||1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527||1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1438.3542101527|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1422.5828572834|1406.369841426|1392.9664904734|1385.6849894148|1373.1499882387|1336.6202381325|1336.6202381325|1336.6202381325|1336.6202381325|1327.4113757027|1325.5176621437|1325.5176621437|1325.5176621437|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394||1324.1444717394|1324.1444717394|1324.1444717394|||1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|
10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP||-10548.419897657|-10548.419897657|-10548.419897657|-10548.419897657|-10548.419897657|-10548.419897657|-10548.419897657|-10548.419897657|-10548.419897657|-10548.419897657|-10549.577664064|10147.631356628|10147.631356628|10147.631356628|10147.631356628|10147.631356628|10147.631356628|10147.631356628|10147.631356628|10147.631356628|||10147.631356628|10147.631356628|10147.631356628|10147.631356628|10147.631356628|10099.145951809|10083.511272097|10083.511272097|10083.511272097|10083.511272097|10083.511272097|10083.511272097|10083.511272097|10053.004488473|10053.004488473|10053.004488473|10049.246276535|10049.246276535|10049.246276535|10049.246276535|10049.246276535|10049.246276535|10049.246276535|10049.246276535|9970.6069739273|9943.9053661974|9943.9053661974|9943.9053661974||||9943.9053661974|9943.9053661974|9943.9053661974|9943.9053661974|9943.9053661974|9943.9053661974|9943.9053661974|9943.9053661974|9943.9053661974|9943.9053661974|9943.9053661974|9930.6671187622|9930.6671187622|-10596.496189651|-10596.496189651|-10596.496189651|-10596.496189651|-10596.496189651|-10596.496189651|-10596.496189651|-10596.496189651|-10596.496189651|-10596.496189651||-10596.496189651|-10596.496189651|-10596.496189651|-10596.496189651|-10596.496189651|-10596.496189651|-10596.496189651|-10596.496189651|10272.524027742|10272.524027742|10272.524027742|10272.524027742|10272.524027742|10272.524027742|10272.524027742|10272.524027742|10272.524027742|10245.14077499|10245.14077499|10207.239053811|10207.239053811||10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811|10207.239053811||10207.239053811|10183.154504234|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10138.463542435|10094.681713816|9983.3685709071|-10387.487705515|-10387.487705515||-10387.487705515|-10387.487705515|-10387.487705515|-10387.487705515|-10387.487705515|-10387.487705515|-10387.487705515|-10448.097450572|-10474.916904766|-10474.916904766|-10474.916904766|-10474.916904766|-10474.916904766||-10474.916904766|-10474.916904766|-10474.916904766|-10474.916904766|-10474.916904766|-10474.916904766|-10474.916904766|-10474.916904766|-10550.668939864|-10550.668939864|-10554.173062522|-10681.752308263|9852.9937172832|9852.9937172832|9851.830067276|9851.830067276|9851.830067276|9851.830067276|9851.830067276|9851.830067276|9651.2556303067|9585.172922563||9557.9460791998|9557.9460791998|9557.9460791998|9557.9460791998|9536.8845324442|9520.4272582714|9489.3636203015|9460.4978971217|9460.4978971217|9460.4978971217|9460.4978971217|9165.5532190241|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9764.5832933452|-9792.0369926058|9181.6305855245|9181.6305855245|9181.6305855245|8992.5895394716|8774.1440304025|8601.4265268361|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8424.6247777911|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383||8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383||8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383
10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|1445.8675559714|-2246.0398476278|-2246.0398476278|-2246.0398476278|-2246.0398476278|-2309.7664973643|-2445.4072192936|-2584.174688104|-2672.9163201156|-2827.9625779062|-2923.680642118|-3036.3118245756|-3150.0686939729|-3274.0953268905|-3274.0953268905|-3274.0953268905|-3274.0953268905|-3332.0503632117|-3531.7226257908||-3674.969584212|-3814.890267764|-3814.890267764|-3814.890267764|-3814.890267764|-3814.890267764|-4017.7114086267|-4765.5126762518|-4795.2918625021|-5016.1576250023|-5027.9529166692|-6072.7254629658|-6697.4727366286|-6723.8585962541|-7022.6206625045|-7131.8007361161|-7295.8897067957|-7499.3218964396|-7689.2465515996|-7715.2739462218|-8115.3043846909|-8400.8937607676|-8428.4666401597|-8428.4666401597|-8428.4666401597|-8428.4666401597|-8428.4666401597|-8428.4666401597|||-8428.4666401597|-8428.4666401597|-8621.0740446219|-8886.7489384688|-9106.3877094098|-9638.2085660109|11906.521844551|11906.521844551|11906.521844551|11906.521844551
10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP||-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.35391097062|-126.87267573666||-129.99352818939|-130.31477489324||-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.31477489324|-130.61914559411|-130.61914559411|-130.61914559411|-131.53182475884|-133.12051536138|-133.12051536138|-133.12051536138|-133.12051536138|-133.12051536138|-133.12051536138|-133.12051536138|-133.12051536138|-133.12051536138|-133.12051536138|-134.71335465704|-134.816983003|-134.816983003||-134.816983003|-135.13442693218|-136.88047457254|-137.19330141849|-138.16700747616|-138.83581729446|-138.83581729446|-138.83581729446|-138.83581729446|-138.83581729446|-138.83581729446|-138.83581729446|-138.83581729446|-138.83581729446|-138.83581729446|-138.83581729446|-138.83581729446|-141.42701504533|-143.69835591652|-143.71317890329|-143.71484219786|-143.71484219786|-144.77093333399|-147.82159825603|-150.5994767408|-150.5994767408|-150.5994767408|-150.5994767408|-150.5994767408|-150.5994767408|-150.5994767408|-150.5994767408|-151.81331308467||-152.03945447613|-152.03945447613|-152.03945447613|-152.03945447613|-152.03945447613|-152.03945447613|-152.03945447613|132.54814303171|132.54814303171|132.54814303171|132.54814303171|132.54814303171|132.54814303171|132.54814303171|132.54814303171|132.54814303171|132.54814303171|132.54814303171|132.54814303171|132.54814303171||132.54814303171|130.18405408607|128.14800573721|128.14800573721|128.14800573721|128.14800573721|128.14800573721|128.14800573721|128.14800573721|128.14800573721|128.14800573721|128.14800573721|128.14800573721|128.14800573721|128.14800573721|128.14800573721|124.7711199272|122.75624110834|120.4874897813|120.24004722514|120.24004722514||-135.19909214834|-135.19909214834|-135.19909214834|-135.19909214834|-135.19909214834|-135.19909214834|-135.19909214834|-135.19909214834|-135.57121366769|-138.53263210147|-138.53263210147|-138.53263210147|-140.02798918861|-140.02798918861|-140.02798918861|-140.02798918861|-140.02798918861|-140.02798918861|-140.02798918861||-140.02798918861|-140.02798918861|-140.02798918861|-140.02798918861|-140.02798918861|-140.02798918861|-141.03109697918|121.53704356235|121.53704356235|121.53704356235|121.53704356235|121.53704356235||121.53704356235|121.53704356235|121.53704356235|121.53704356235|121.53704356235|121.53704356235|121.53704356235|121.53704356235|121.53704356235||121.53704356235|121.53704356235|121.53704356235||121.53704356235|117.71337614106|112.66486178555|112.53595364004|111.18440005414|-128.67615185361|-128.67615185361|-128.67615185361||-128.67615185361|-128.72072368839|-131.22024616907||-133.95582882243|-134.80925577302|-135.80195509746|-137.65494714131|-138.67146540622|-138.67146540622|-138.67146540622|-140.20440643077|-144.5743455649|-146.09649507211||129.32084158656|129.32084158656|129.32084158656|129.32084158656|129.32084158656|129.32084158656|129.32084158656|129.32084158656|129.32084158656|129.32084158656|128.49360559167|128.49360559167|-144.84514800973|-144.84514800973|-144.84514800973|-144.84514800973|-144.84514800973|-144.84514800973|-148.4779352818|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174||-154.25639440833|-154.25639440833|-155.1205471425||140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717||140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717
10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP||90.512701155331|90.512701155331|90.512701155331|90.108553278873|89.403949274431|88.130797144658|88.130797144658|88.130797144658|87.811998946674|87.305457157219|87.305457157219|87.305457157219|87.305457157219|87.305457157219|87.305457157219|87.305457157219|87.305457157219|86.933312753972|86.933312753972|86.933312753972|86.933312753972||86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972|86.933312753972||86.933312753972|86.933312753972|86.933312753972|84.998127994865|||84.764970685634|84.764970685634|82.705522644953|80.842008558855|80.842008558855|79.696674735398|79.229640968476|78.888487930468|77.960479689444|77.960479689444||77.172752328277|75.897501993577|-81.749987126171|-81.749987126171|-81.749987126171|-81.749987126171|77.998587562919|77.998587562919|77.998587562919|77.998587562919|77.998587562919|77.681758618223|77.557728949726|77.557728949726|77.29192181819|76.430003968686|-81.982629322177|-81.982629322177|-81.982629322177|-81.982629322177|-81.982629322177|-81.982629322177|-81.982629322177|-81.982629322177|-81.982629322177|-81.982629322177|-81.982629322177|-81.982629322177|-81.982629322177|-81.982629322177|-83.997360996809|-86.324847756057|-86.654132843789|-86.654132843789|-86.725766291584|-86.725766291584|-86.725766291584|||-86.750852706659|-87.03427942884|-87.988555119498|-87.988555119498|-87.988555119498|-87.988555119498|-87.988555119498|-87.988555119498|-87.988555119498|-88.18066166213|-88.18066166213|-88.18066166213|-88.18066166213|-88.18066166213|-88.18066166213|-88.828509312767|-89.274086305999|-89.274086305999|-90.021209210713|-90.812457052159|-91.019390282022|-91.215992593088|-91.569745580991|-91.569745580991|-92.144164554102|-92.682399634766|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549||89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|89.087880336549|88.971457601214|88.971457601214|88.734950940504|88.076233181728|88.076233181728|88.076233181728|88.076233181728|88.076233181728|87.651372999365|87.401526233018||-92.177732699945|-92.177732699945|-92.177732699945|-92.177732699945|-92.177732699945|-92.177732699945|-92.177732699945|-92.177732699945|88.086619171039|88.086619171039|88.086619171039|88.086619171039|88.086619171039|88.086619171039|88.086619171039|88.086619171039|88.086619171039|||88.086619171039|88.086619171039|88.086619171039|87.942125325016|87.942125325016|87.47210472304|87.47210472304|87.47210472304|87.47210472304|87.302341548143|85.880376700492|-91.868587898307|-91.868587898307|-91.868587898307|-91.868587898307|-91.868587898307|-91.868587898307|-91.868587898307|-91.868587898307|-91.970653983281|-92.284061507302|-92.926736703534|-93.05193017922|-93.112877574504|-93.112877574504||-93.769862191479|-95.072069186414|-95.252299858955|-95.5889623782|-95.5889623782|-95.5889623782|-95.678345073515|-95.678345073515|-98.825941683246||||||||-99.512157680142|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-100.84954851639|-102.20505246599|97.263196353997|97.263196353997|97.263196353997|97.263196353997|97.263196353997|97.263196353997|97.263196353997|97.263196353997|97.263196353997|97.263196353997||97.153551504442|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476
10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP||-0.3672349703068|-0.3672349703068|-0.3672349703068|-0.3741499579344|-0.37961105741768|-0.38734561080964|-0.4020506792072|-0.41089590191885|-0.41089590191885|-0.42127323978525|-0.42224802831127|-0.44281113271623|-0.44281113271623|-0.44281113271623|-0.44281113271623|-0.44281113271623|-0.44281113271623|-0.44281113271623|-0.44281113271623|-0.44281113271623|-0.44681238689805|-0.44681238689805|-0.44681238689805|-0.44681238689805|-0.44681238689805|-0.44681238689805|-0.45895820203518|-0.48912021786079|-0.50541135635757|-0.52379041376802|-0.54476711720331|-0.58001901341923|-0.58314077517437|-0.58314077517437|-0.62265639957507||-0.62822934551061|-0.62831038747696|-0.73423374763758|0.35598934905968|0.35598934905968|0.35598934905968|0.29387706868341||0.21819674695521|0.18521860435041|0.14411556039368|-0.23894333467119|-0.23894333467119|-0.23894333467119|-0.23894333467119|-0.23894333467119||-0.23894333467119|-0.23894333467119|-0.23894333467119|-0.2522148158841|-0.2564053556646|-0.2651170598495|-0.28007451632818||-0.29085741976038|-0.29085741976038|-0.30567491014948|-0.31586101524422|-0.33248273926985|-0.33248273926985|-0.34664749489904|-0.35527931058133|-0.35527931058133|-0.35527931058133|-0.35527931058133|-0.35527931058133|-0.36642145673129|-0.37935718242431|-0.38678574665944|-0.38837304661186|-0.38910659183169|-0.38910659183169|-0.38910659183169|-0.38910659183169|-0.38910659183169|-0.38910659183169|-0.3953962036758|-0.39544022345867|-0.40160023961162|-0.40752775068685|-0.40752775068685|-0.40752775068685|-0.40992878199253|-0.40992878199253|-0.40992878199253|-0.40992878199253|-0.40992878199253|-0.40992878199253|-0.40992878199253|-0.40992878199253|-0.40992878199253|-0.40992878199253|-0.40992878199253|-0.40992878199253|-0.40992878199253|-0.40992878199253|-0.41438739278475|-0.41438739278475|-0.43237488941528|-0.44152764728971|-0.45670116579756|-0.45670116579756||-0.45670116579756|-0.51256317073456|-0.51256317073456|-0.53034796841003|-0.53316440490725|-0.5599049038119|-0.56790621971054|-0.56790621971054|-0.56790621971054|-0.56790621971054|-0.56790621971054|-0.56790621971054|-0.56790621971054|-0.56790621971054||-0.56790621971054|-0.56790621971054|-0.56790621971054|-0.56790621971054|-0.56790621971054|-0.58211801388708|-0.59402001112531|0.44479092851492|0.44479092851492|0.44479092851492|0.44479092851492|0.44479092851492|0.44479092851492|0.44479092851492|0.44479092851492|0.44479092851492|0.35421216041084||0.28409519131699|0.28409519131699|0.28409519131699|0.28409519131699|0.28409519131699|0.28409519131699|0.28409519131699|0.28409519131699|0.27593911119876||0.25965458462169|0.25656063699645|-0.29578580714697|-0.29578580714697|-0.29578580714697|-0.29578580714697|-0.29897140822506|-0.29897140822506|-0.29897140822506|-0.29897140822506|-0.29897140822506|-0.29897140822506|-0.30935713109812|-0.31206347111685|-0.31939932947814|-0.31939932947814|-0.32155480423967|-0.3256164561753||-0.33124050619916|-0.33610056310579|||-0.34455619387808|-0.34669915018099|-0.34669915018099|-0.34669915018099|-0.34993364295865|-0.34993364295865|-0.34993364295865|-0.35964850509061|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.30350025746865|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|||0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28455769898373|-0.37307690670366|-0.37307690670366|-0.37758544573381|-0.39481717391361|-0.39757463218492|-0.40202736227294|-0.43169706859611|-0.44438563230327|-0.45987293226511|-0.46002829090791|-0.46002829090791|-0.47225366881641|-0.47972629027402|-0.49747366824455|-0.49969294577513|-0.51688105927214|-0.52447652555065||-0.52447652555065|-0.52447652555065|-0.52447652555065|||-0.54540311488787|-0.54540311488787|-0.54794791443789|-0.55771992221634|-0.57437004846311|-0.57437004846311
10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP||-13.650064726921||-13.650064726921|-13.650064726921|-13.650064726921|-13.650064726921|-14.01390522967|-14.119228739923|-14.119228739923|-14.330087587429|-14.330087587429|-14.330087587429|-14.587191975992|-14.905502121626|-15.376427136366|-15.376427136366|-15.376427136366|-15.376427136366|-15.376427136366|-15.376427136366|-15.376427136366|-15.376427136366|-15.376427136366|-15.376427136366|-15.376427136366|-15.388057403732|-15.388057403732|-15.712552738376|-15.928936269756|-15.966873993339|-16.015852574869|-16.015852574869|-16.015852574869|-16.304835509773|-17.057039843131|15.285302344118|15.285302344118|15.285302344118|15.285302344118|15.285302344118|15.285302344118|14.833391497703|14.526267398493|14.526267398493|14.526267398493|14.523336485453|14.523336485453|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511||14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514999854511|14.514443649127|14.409082533335|-15.701221610089|-15.701221610089|-15.701221610089|-15.701221610089|-15.701221610089|-15.701221610089|-15.701221610089|-15.701221610089|-15.701221610089|-15.701221610089|-15.701221610089|-15.701221610089|-15.701221610089|-15.701221610089|-15.701221610089|-15.701221610089|-15.701221610089|-15.701221610089|-15.701221610089|-15.701221610089|-15.701221610089|14.038109376076|14.038109376076|14.038109376076|14.038109376076|14.038109376076|14.038109376076|14.038109376076|14.038109376076|13.602205305236|13.150694349228||12.900105294054|12.727627326194|12.727627326194|12.727627326194|12.668474940396|12.422138403894|12.371965142357|12.251215037445|12.251215037445|12.251215037445||12.251215037445|12.251215037445|12.251215037445|12.251215037445|12.251215037445|12.251215037445|12.251215037445|12.251215037445|12.251215037445|12.251215037445|11.812461014964|11.604401293041|11.431001123059|11.340557398916|11.218952353929|11.122453764757||11.122453764757|11.122453764757|11.122453764757|11.058593348167|11.058593348167|11.058593348167|10.930659801322|10.869635494754|10.869635494754|10.869635494754|10.800022497867|10.800022497867|10.800022497867|10.800022497867|10.800022497867|10.800022497867|10.790024694574|10.648916598571|10.571502057139|10.571502057139|10.508659593531|10.508659593531|10.508659593531|10.508659593531|10.508659593531|10.508659593531|10.508659593531|10.508659593531|10.508659593531|10.508659593531|10.508659593531|10.508659593531|10.466672405133|10.466672405133|10.324080450147|10.187471727788|10.187471727788|9.8816793276858|9.6882550798071|9.6105607441413||9.371734505599|9.313315954148|9.0836846986736|8.9794609457613|8.8943949347744|8.8943949347744|8.8943949347744|8.8943949347744|8.8943949347744|8.8943949347744|8.8943949347744|8.8943949347744|8.835620387115|8.835620387115|8.835620387115|8.835620387115|8.835620387115|8.835620387115|8.835620387115|-9.8171726885672|-9.8171726885672|-9.8832470248403|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143||9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0957731624143|9.0464143112519|8.8912938253989|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597||8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597||8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597||8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597|8.7283035273597
10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP||4100.0780698593|4052.983290252|4052.983290252|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4343.8353841004|-4436.4813224972|-4436.4813224972|-4436.4813224972|-4444.2570249969|-4472.5633611076|-4485.4592901196|-4514.8608293242|-4514.8608293242|-4514.8608293242|-4514.8608293242|-4556.6231436935|-4567.6248687177|-4567.6248687177|-4567.6248687177|-4567.6248687177|-4567.6248687177|-4567.6248687177|-4567.6248687177|-4567.6248687177|-4581.472076353|4316.8899803595|4316.8899803595|4316.8899803595|4316.8899803595|4316.8899803595|4316.8899803595|4316.8899803595|4309.9333115105|4302.0370127895|4295.7633475439||4200.3481639376|4164.0535154862|4082.9483505403|4064.2203894892|3987.3559883213|3919.2288759126|3843.3098621251|3797.6220690279|3716.913410031|3680.0165555938|3680.0165555938|3649.7406173264|3575.2117970294|3560.3464411438|3550.4402484825|3550.4402484825|3550.4402484825|3524.7095315261|3524.7095315261|3524.7095315261|3449.7328128068|3397.9809031186|3349.6454479096|3283.4079603822|3283.4079603822|3267.5644004247|3242.9048893607|3165.2276548453|3139.4196164948|3058.8533833947|3058.8533833947||3058.8533833947|3049.059314883|3011.1180034937|3011.1180034937|3011.1180034937|3011.1180034937|3011.1180034937|3003.5071794265|3003.5071794265|3003.5071794265|3003.5071794265|3003.5071794265|3003.5071794265|3003.5071794265|3003.5071794265|3003.5071794265|3003.5071794265|3003.5071794265|3003.5071794265|3003.5071794265|3003.5071794265|3003.5071794265|3003.5071794265|2993.0952832426|2993.0952832426|2954.4947591584|2938.6426553412|2938.6426553412|2938.6426553412|2938.6426553412|2938.6426553412|2938.6426553412|2938.6426553412|2938.6426553412|2938.6426553412|2938.6426553412|2926.491839268|2826.0464880756||2729.9442254258|2729.9442254258|2729.9442254258|-2889.3038884195|-2889.3038884195|-2889.3038884195|-2889.3038884195|-2889.3038884195|-2889.3038884195|-2889.3038884195|-2889.3038884195|-2919.9400568476||-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476||-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2919.9400568476|-2952.1556187195|-2982.1303934809|-2982.1303934809|-2995.7774399809|-2995.7774399809|-2995.7774399809|-2995.7774399809|-2995.7774399809|-2995.7774399809|-3020.4193777565|-3050.4128120451|-3050.4128120451|-3127.6253467168|||-3152.5004280454|-3152.5004280454|-3158.6671422727|-3188.0335089787|-3188.0335089787||-3245.8150099763|-3313.3140679413|-3313.3140679413|-3313.3140679413|-3313.3140679413|-3336.6822977125|-3338.5011475265|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3109.2624741559|3088.2360823955|3082.5213750281|3082.5213750281|3082.5213750281|3073.0237500312|3051.1375000347|3027.0370370846|3027.0370370846|3027.0370370846|2992.1321445489|2992.1321445489|2974.0357161654|2956.317462406|2925.4638471178|2887.2999112184|2887.2999112184|2887.2999112184|2887.2999112184|2887.2999112184|2887.2999112184|2880.7132711483|2880.7132711483|2880.7132711483|2880.7132711483|2880.7132711483|2880.7132711483|2880.7132711483|2880.7132711483|2880.7132711483||2880.7132711483|2868.5703012759|2857.800334751|||2827.1294029506|2827.1294029506|2827.1294029506|2790.421558834|2784.4128431489|
10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP||-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7338276143408|-8.7820309263177|-8.9217006477722|-9.0491114493882|-9.1240131453977|-9.1627926380884|8.6141544622773|8.6141544622773|8.6141544622773|8.6141544622773|8.6141544622773|8.6141544622773|8.6141544622773|8.6141544622773|8.6141544622773|8.6141544622773||8.6141544622773|8.6141544622773|8.6141544622773|8.6141544622773|8.4768387258708|-9.3979571725859||-9.4618207609418|-9.4618207609418|-9.4618207609418|-9.4618207609418|-9.4618207609418|-9.4618207609418|-9.5881342529989|8.9507604031123|8.9507604031123|8.9507604031123|8.9507604031123|8.9507604031123|8.9507604031123|8.9507604031123|8.9507604031123|8.9507604031123|8.9175401476779|8.9175401476779|8.9175401476779|8.9175401476779|8.9175401476779|8.9175401476779|8.9175401476779|8.9175401476779|8.9175401476779|8.7361554865217|8.5176579223171|8.5176579223171|8.5176579223171|8.5176579223171|8.5176579223171|8.5176579223171|8.5176579223171|8.5176579223171|8.5176579223171|8.3696192884991|8.1856883526455|8.1424313122046|-8.7884819366479|-8.7884819366479|-8.7884819366479|-8.7884819366479|-8.7884819366479|-8.7884819366479||-8.9760913162258|-9.0845456949899|-9.1661614700633|-9.1929573796941|-9.3532861893655|-9.4375324639111|-9.4375324639111|-9.4375324639111|-9.4801544847188||-9.4801544847188|-9.4801544847188|-9.4946159457827|-9.5606839497513|-9.5683184999657|-9.5683184999657|-9.5683184999657|-9.5683184999657|-9.5683184999657|-9.5683184999657|-9.5683184999657|-9.5683184999657|-9.5683184999657|-9.5734255958603|-9.5734255958603|-9.5734255958603|-9.5734255958603|-9.5734255958603|-9.5734255958603|-9.5734255958603|-9.5734255958603|-9.5976939117863|-9.5976939117863|-9.5976939117863|-9.5976939117863|-9.5976939117863|-9.5976939117863|-9.5976939117863|-9.5976939117863|-9.5976939117863|-9.7696596158825|-9.8492707339435|-9.8492707339435|-9.9936339686876|-10.19848207087|-10.395535983981|-10.514484129947|-10.560538144687|-10.71726427672||-10.791405101592|-10.86267216556|-10.897413390133|-10.939524931144|-10.939524931144|-10.939524931144|-10.955027733061||-10.972253068523|-11.062657890296|-11.062657890296|-11.069620037053|-11.149577564634|-11.616197262249|-11.901330429141|-11.92925623371|-11.96494037123|-11.96494037123|-11.96494037123||-11.96494037123|-11.96494037123||-11.96494037123|-11.96494037123|-11.971048660497|-11.971048660497|-11.971048660497|-11.971048660497|-12.045609707546|-12.058982903092|-12.058982903092|-12.058982903092||||-12.058982903092|-12.058982903092|-12.058982903092||-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.058982903092|-12.082203077309|-12.108003270883|-12.136670152631|-12.172867056719|-12.172867056719|-12.172867056719|-12.358741121151|-12.365267944179|-12.578939916135|-12.578939916135|-12.578939916135||-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.593266753622|-12.60918546194|-12.613192181457|-12.613192181457|-12.623857999683|-12.623857999683|-12.623857999683|-12.639331147554|-12.639331147554|-12.682590428858|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|||-12.686287821747|-12.686287821747|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957
10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP||-9771.3824696388|-9995.4249662653|-10114.361073628|-10186.551541328|-10186.551541328|-10186.551541328|-10197.279490364|-10413.643878183|-10466.02726774|-10466.02726774|-10466.02726774|8541.0256971344|8541.0256971344|8541.0256971344|8541.0256971344|8541.0256971344|8541.0256971344|8541.0256971344|8027.8063301493|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9179.8264782878|-9423.6960869864|-9575.2178744294|-9807.4643049215|-9952.1825610239|-10702.425067804|9194.2425854325||9194.2425854325|9194.2425854325|9194.2425854325||9194.2425854325||9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325||||9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9194.2425854325|9053.6028727028|8742.3365252253||8712.0405835837|8151.1562039819|-9717.5909410399|-9717.5909410399|-9717.5909410399|-9722.3962235061|-9722.3962235061|-9797.6624705623|-10242.768314003|-10242.768314003|-10242.768314003|-10242.768314003|-10242.768314003|-10242.768314003|-10251.409237782|-10271.010264202|-10307.789182446|-10496.43242494|-10650.533857951|-10650.533857951|-10847.815397724|-11000.905997471|-11202.141285968|-11202.141285968|-11202.141285968|-11300.712539964|-11496.902822183|-11516.003135758|-11592.781261954|-11883.645846615|-12172.579385556|-12172.579385556|-12172.579385556|-12172.579385556|-12172.579385556|-12172.579385556|-12172.579385556|-12280.088206173|10908.912626267|10908.912626267|10908.912626267|10908.912626267|10908.912626267|10908.912626267|10908.912626267|10908.912626267|10908.912626267|10782.125140297|-11761.232497499||-11761.232497499|-11761.232497499|-11761.232497499|-11761.232497499|-11761.232497499|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022||-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022||-11779.852540022|-11779.852540022||-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11779.852540022|-11969.83615558|-12304.817950644|-12697.01994516|-12732.244383511||-13020.82709279|-13141.474547545|-13383.860608383|-13722.622898203|-13836.803220226|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|12080.930896698|11728.256551887|11336.951724319|11325.501915909|10384.397394837|10384.397394837||10384.397394837|10384.397394837|10384.397394837|10384.397394837|10224.818099913|10224.818099913|10224.818099913|10103.972962856|10103.972962856|10091.636625396|9636.8184726618|-10370.282210831|-10370.282210831|-10370.282210831||-10370.282210831|-10370.282210831|-10370.282210831|-10370.282210831|-10370.282210831|-10370.282210831|-10541.980234257|-10699.422482508|-10704.358313897|-10715.953682108|-10771.059646787|-10890.621829763|-10941.80203307|-10967.002258967|-11076.916369095|-11076.916369095|-11196.018187884|-11358.909097648|10439.251240917|10439.251240917|10439.251240917|10439.251240917|10439.251240917|10439.251240917|10439.251240917|10380.744845485|10380.744845485|10380.744845485|||10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485|10380.744845485
10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP||-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5449010264667|-7.5482233510848|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055|-7.5878743034055||-7.5878743034055|-7.5878743034055|-7.6287492493182|7.1889191983534|7.1889191983534|7.1889191983534|7.1889191983534|7.1889191983534|7.1889191983534|7.1889191983534|7.1889191983534|7.1889191983534|7.1889191983534|7.1654628930439|7.1654628930439|7.1654628930439|7.1654628930439|7.1654628930439|7.1654628930439|7.1332923767687|7.1195582428245|7.1195582428245|7.0839538087081|7.0711712564721|7.0711712564721|7.0711712564721|6.940745959204|-7.3265105147881|-7.3265105147881|-7.3265105147881|-7.3265105147881|-7.3422340971147|-7.3746299876021|-7.3746299876021|-7.3746299876021|-7.3746299876021|-7.3746299876021|-7.3746299876021|-7.3746299876021|-7.3746299876021|-7.3746299876021|-7.3784778000301|-7.434419883775|-7.4626885668959|-7.485116696013|-7.485116696013|-7.485116696013|-7.485116696013|-7.485116696013|-7.485116696013|-7.485116696013||-7.485116696013|-7.485116696013|-7.485116696013|-7.485116696013|-7.485116696013|-7.485116696013|-7.485116696013|-7.485116696013|7.1431275625128|7.1431275625128|7.1201416672489|7.0557131437483|7.0352367988364|6.9625499094584|6.9625499094584|6.9625499094584|6.9625499094584|6.9625499094584|6.9625499094584|6.9625499094584|6.9625499094584|6.9625499094584|6.9625499094584|6.8444998358199|6.6388885284473|6.59576152346|6.59576152346|6.59576152346|6.59576152346|6.5364016535267|-7.0054272102078|-7.0054272102078|-7.0054272102078|-7.0054272102078|-7.0054272102078|-7.0149191934489|-7.0615598745261||-7.0615598745261|-7.0615598745261|-7.0615598745261|-7.0615598745261|-7.0615598745261|-7.0615598745261|-7.0621263348405|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.6126602991589|6.595178032823|6.5079756322918|6.4765829457971||||6.4765829457971||6.4765829457971|6.4765829457971|6.4765829457971|6.4765829457971|6.4765829457971|6.4765829457971|6.4756477027173|6.1873865292067|-6.7394082366364|-6.7394082366364|-6.7394082366364|-6.9348980120969|-6.9359084109076|-6.9359084109076|-6.9359084109076|-6.9359084109076|-6.9359084109076|-6.9359084109076|-6.9676762134508|-6.9857512348974|-7.0836125870638|||-7.0892915218068|-7.100323885568|-7.1581374736716||-7.1628028986825|-7.1628028986825|-7.1628028986825|-7.1628028986825||-7.1628028986825|-7.1628028986825|-7.1628028986825|-7.1628028986825|-7.1628028986825|-7.1811764149476|-7.1811764149476|-7.1874181858488|-7.1989822030043|-7.1989822030043|-7.1989822030043|-7.1989822030043|-7.2152577638599|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7666854759902|6.7046505235798|6.6448896221725|-7.1881565737109|-7.1881565737109|-7.1881565737109|-7.1881565737109|-7.1881565737109|-7.1881565737109|6.8125849370334|6.8125849370334|6.8125849370334|6.8125849370334|6.8125849370334|6.8125849370334|6.8125849370334|6.8125849370334|6.8125849370334|6.7917610676391|6.7793172276602|6.7793172276602|6.7793172276602|6.7793172276602|6.7793172276602|6.7350747228316|6.7206386593372|6.5959876143701|6.471441090491||6.471441090491|6.471441090491|6.471441090491|||6.471441090491|6.471441090491|6.471441090491|6.471441090491|6.471441090491|6.471441090491
10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP||821.47306576517|821.47306576517|821.47306576517|821.47306576517|821.47306576517|821.47306576517|821.47306576517||821.47306576517|821.47306576517||821.47306576517|821.47306576517|821.47306576517|821.47306576517|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|810.02591683695|799.92321244687|798.47281318793|798.47281318793|758.22813729323|711.41458817629|-810.92226706523|-810.92226706523|-810.92226706523|-810.92226706523|-810.92226706523|705.78096636307|705.78096636307||705.78096636307|705.78096636307|705.78096636307|705.78096636307|705.78096636307|705.78096636307|705.78096636307|705.78096636307|705.78096636307|705.78096636307|680.06883182512|680.06883182512|680.06883182512|680.06883182512|680.06883182512|680.06883182512|680.06883182512|680.06883182512|671.38760990552|667.69075732452|667.69075732452|667.69075732452|667.69075732452|667.69075732452|667.69075732452|667.69075732452|642.03143093566|615.64043270195|610.8338351365|602.84870435089|582.38483119484|582.38483119484|582.38483119484||582.38483119484|582.38483119484|582.38483119484|582.38483119484|582.38483119484|582.38483119484|582.38483119484|582.38483119484|582.38483119484|582.38483119484|574.41925213598|550.63805318169|530.14229080734|521.76364085473|-589.58913209244|-589.58913209244|-589.58913209244|-589.58913209244|-589.58913209244|-589.58913209244||-589.58913209244|-589.58913209244|-600.9101589764|-603.19459327999|-612.01621950272|-624.08469918705|-630.05244354117|-639.6721655937|-648.66074700841|-664.06748650349|-665.17497415318|-687.74718740002|599.75084341453|599.75084341453|599.75084341453|599.75084341453|599.75084341453|599.75084341453|599.75084341453|586.7481566368|573.01462458885||567.1434257501|567.1434257501|567.1434257501|567.1434257501|567.1434257501|-625.62593820153|-625.62593820153|-625.62593820153|-625.62593820153|-625.62593820153|-625.62593820153|-625.62593820153|-625.62593820153|-625.62593820153|-625.62593820153|-625.62593820153|-625.62593820153|-625.62593820153|-625.62593820153||-625.62593820153|-625.62593820153|-625.62593820153|-625.62593820153|-625.62593820153|-625.62593820153|-649.74131072957|551.59359323583|551.59359323583|551.59359323583|551.59359323583|551.59359323583||551.59359323583|551.59359323583|551.59359323583|525.42550873317|507.74917000358|507.74917000358|502.9143711574|458.86665392001|453.30947589962||444.19380498935|444.19380498935|444.19380498935||442.28271151703|432.92245452848|413.6360605872|399.72060152487|399.72060152487|392.84996611759|382.93884581641|373.76399229981||-429.31191629191|-429.31191629191|-429.31191629191||-429.31191629191|-429.31191629191|-429.31191629191|-429.31191629191|-429.31191629191|-429.31191629191|-429.31191629191|-431.31392832619|-440.67660533965|-451.05524711675||-461.41902118333|400.97231617917|400.97231617917|400.97231617917|400.97231617917|400.97231617917|400.97231617917|400.97231617917|400.97231617917|400.97231617917|400.97231617917|400.97231617917|400.97231617917|400.97231617917|400.97231617917|400.97231617917|400.97231617917|400.97231617917|400.97231617917|400.97231617917|400.97231617917|387.9213174289|384.60718974931|384.60718974931|384.60718974931|384.60718974931|371.92812241297|368.36526032268|360.1885187692||360.1885187692|344.53139389998|344.53139389998||344.53139389998|344.53139389998|344.53139389998|344.53139389998|344.53139389998|341.85155962845|325.39895819448|309.98912089426|307.02400931339|296.30446326976|291.19939515596|287.27780254688|279.12853120281|279.12853120281|279.12853120281|279.12853120281|279.12853120281|279.12853120281|279.12853120281||279.12853120281|276.84626597001|276.84626597001|276.84626597001|276.84626597001|276.84626597001
10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP||-1.5429885993804|-1.5455427976014|-1.5578253966307|-1.5675837377415|-1.569537458564|-1.5800415848639|-1.5833795705268|-1.6015328476637|-1.6055920598474|-1.6123245157099|-1.6198049626192|-1.6249444098924|-1.6249444098924|-1.6449382273858|-1.6454869341525|-1.6748047798624|-1.6748047798624|-1.6748047798624|-1.6748047798624|-1.6748047798624|-1.690894203026|-1.6951780670451|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477||1.5067805328477|1.5067805328477|1.5067805328477|1.5067805328477|1.5000830665686|1.5000830665686|1.5000830665686||1.4306478186292|1.3734976565222|1.3498736148239|1.3498736148239|1.3448595609003|-1.4830703966566|-1.4830703966566|-1.4830703966566||-1.4830703966566|-1.4889671132242|-1.4994655873642|-1.4994655873642|-1.5021839965566|-1.5024266760862|1.3776601372151||1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.3776601372151|1.366148674943|1.366148674943|1.366148674943|1.366148674943|-1.5237131399085|-1.5237131399085|-1.5237131399085|-1.5237131399085|-1.5237131399085|-1.5237131399085|-1.5237131399085|-1.5237131399085|-1.5237131399085|-1.5237131399085|-1.5237131399085|-1.5237131399085|-1.5257923914514|-1.54810265187|-1.57066961001|-1.5866909249163|-1.5866909249163|-1.6317170978005||-1.6317170978005|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931||-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6353967059931|-1.6426630140764|1.5155348451151|1.5155348451151|1.5155348451151|1.5155348451151|1.5155348451151|1.5155348451151|1.5155348451151|1.5155348451151|1.5155348451151|1.5155348451151||1.5155348451151|1.4455943009604|1.3712159021418|1.3380396322677|1.3380396322677|1.3380396322677|1.3272507247186|1.3272507247186|1.3272507247186||1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.3272507247186|1.2497229970006|-1.4645731999163|-1.4645731999163|-1.4645731999163|-1.4645731999163||-1.4645731999163|-1.4645731999163|||1.3016380592035|1.3016380592035|1.2883483993162|1.2883483993162|1.2883483993162|1.2883483993162|1.2883483993162|1.2883483993162|1.2670537616532|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.24408834301|1.2325781829388|1.2325781829388|1.2278645775087|1.1981829229734|1.1822203858322|1.1822203858322|1.1822203858322|1.1822203858322|||1.1822203858322|1.1822203858322|1.1769115376943|1.1584195397569|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1462014778671|-1.2310369162885|-1.2310369162885||-1.2310369162885|-1.2310369162885|-1.2310369162885|||-1.2310369162885|-1.2310369162885|-1.2310369162885|-1.2310369162885|-1.2310369162885|-1.2310369162885
10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP||-2.5713884313099|-2.5713884313099|-2.5713884313099|-2.5893204034691|-2.623133811832|-2.6270361688278|-2.6270361688278|-2.6270361688278|-2.6270361688278|-2.6270361688278|-2.6344846913706|-2.6916496168122|-2.7101748619865|-2.7101748619865|-2.7101748619865|-2.7101748619865|-2.7101748619865|-2.7101748619865|-2.7101748619865|-2.7101748619865|-2.7329720694037|-2.7344134337606|-2.7349038396613|-2.7963627589504|-2.7963627589504|-2.8104030835143|-2.8271145541923|-2.8708204202025|-2.8708204202025|-2.8994310974052|-2.8994310974052|-2.8994310974052|-2.9093678261362|-2.9190342398733|2.6017671464376||2.6017671464376|2.6017671464376|2.6017671464376|2.6017671464376|2.6017671464376|2.6017671464376|2.6017671464376||2.5658524034744|2.534836013927|-2.6880773505662|-2.6880773505662|-2.6880773505662|-2.6880773505662|-2.6880773505662|-2.6880773505662||-2.6880773505662|-2.6880773505662|-2.6880773505662|-2.6880773505662|-2.6880773505662|-2.6880773505662|-2.6880773505662||-2.6976942120294|-2.6976942120294|-2.6976942120294|-2.6976942120294|-2.6976942120294|-2.6976942120294|-2.7168824604595|-2.7332028604707|-2.7763365217006|-2.8037071038127|-2.8257857085202|-2.8525396586495|-2.856601179922|-2.856601179922|-2.856601179922|-2.856601179922|-2.856601179922|-2.856601179922|-2.856601179922|-2.856601179922|-2.856601179922|-2.856601179922|-2.856601179922|-2.856601179922|-2.856601179922|-2.856601179922|-2.856601179922|-2.856601179922|-2.8603101189789|-2.8603101189789|-2.8797890142|-2.9108766665499|-2.9131963110015|-2.9257736841887|-2.9486374236974|-2.9521535586425|-2.9521535586425|-2.9521535586425|-2.9521535586425|-2.9521535586425|-2.9521535586425|-2.9521535586425|-2.9557261942833|-2.9652513396971|-2.9871947398892|-2.9871947398892|-2.9871947398892|-2.9871947398892||-2.9871947398892|-2.9871947398892|-3.0035497205248|-3.0199379676642|-3.0199379676642|-3.059931184855|-3.0828780563855|-3.0828780563855|2.9080517723502|2.9080517723502|2.8884701332821|2.8884701332821|2.8884701332821|2.8884701332821||2.8825557007924|2.8825557007924|2.8777847940705|2.8777847940705|2.8653164367964|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975||2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8652546891975|2.8447274377399|2.7991416245095|2.7800929559106||2.7800929559106|2.7800929559106|2.7800929559106|2.7800929559106|2.7800929559106|2.7800929559106|2.7800929559106|2.7800929559106|2.7800929559106|2.7800929559106|2.7800929559106|2.7800929559106|2.7604851002597|2.7604851002597|2.7445706895291|2.7445706895291|2.7445706895291|2.7445706895291||2.7445706895291|2.7445706895291|||2.7445706895291|2.7445706895291|2.7445706895291|2.7445706895291|2.7445706895291|2.7445706895291|2.7445706895291|2.7445706895291|2.7445706895291|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|||-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8092429002999|2.7699912296988|2.7699912296988||-2.9803148074361|-2.9803148074361|-2.9803148074361|||-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9803148074361
10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP||18883.881322332|18883.881322332|18626.534802591|18168.372002879|17421.524447643|17192.993145238|17192.993145238|16512.770161376|-19487.50320799|-19487.50320799|-19487.50320799|-19765.559119988|-19991.176799987|-20444.034764781|-20444.034764781|-20444.034764781|-20444.034764781|-20444.034764781|-20444.034764781|-20444.034764781|-20726.120659627|-20726.120659627|-20726.120659627|-20726.120659627|-21507.356288474|19062.399500296|19062.399500296|19062.399500296|19062.399500296|19062.399500296|19062.399500296|19062.399500296|19062.399500296|19062.399500296|19062.399500296|19062.399500296|18602.666111441||18580.945759353|18580.945759353|18580.945759353||18580.945759353||18580.945759353|18517.35700498|18517.35700498|18517.35700498|18517.35700498|18517.35700498|18517.35700498|18517.35700498||||18517.35700498|18517.35700498|18517.35700498|18517.35700498|18517.35700498|18517.35700498|18517.35700498|18130.317290098|18130.317290098|17644.241433443|17508.934760904|17508.934760904|17508.934760904|17508.934760904|17508.934760904|17508.934760904|17508.934760904|17064.37195656|16853.191062844|16479.101180938|16401.779089931||-18370.919165524|-18370.919165524|-18370.919165524|-18370.919165524|-18370.919165524|-18370.919165524|-18370.919165524|-18370.919165524|-19317.132406138|-19759.03600682|-19849.484452022|-20054.982724469|-20549.42524941|-20619.352159765|-20619.352159765|-20678.169066406|-20844.632296007|-21308.027224858|-21308.027224858|-21308.027224858|-21308.027224858|-21308.027224858|-21643.24348748|-21643.24348748|-21897.492763866|-22002.892028428|-22002.892028428|-22002.892028428|-22002.892028428|-22002.892028428|-22230.991142697|-22889.990158553|-23141.654516732|-23141.654516732|-23166.857428064|-23166.857428064|-23252.06380896|-23713.404232177|-24151.823363755|-24151.823363755|-24151.823363755|-24574.24818195|-24821.386868833|-24879.318743148|-25199.243047942|-25346.38116438|-25782.090182645|-26052.322425161|-26494.247139068||-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-26513.419812814|-27017.688680905|-27555.765201005||-28159.183556672|24927.092657501|24927.092657501|24927.092657501|24927.092657501|24927.092657501||24496.50229767|24496.50229767||24496.50229767|24496.50229767|24167.384473562|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891||-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-26668.229730891|-27142.477478768|-27169.419420853|-27479.910467615|-27749.900519572|-27902.667243969|-27955.741382187|-28428.601535764|-29104.001706404|-29382.718156054|-29382.718156054|-29744.68684006|-29788.50227168|-29788.50227168|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152||-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|-29798.010178152|||-29964.455753502|-30090.131349112|-30090.131349112|-30090.131349112|-30186.257054569|-30231.952282854|-30913.280314282|27628.585102451|27628.585102451|27628.585102451|27628.585102451|27563.092672536|27563.092672536|27563.092672536|27563.092672536|27020.833837212|27020.833837212|27020.833837212|27020.833837212|27020.833837212|26593.191459094|26593.191459094|26593.191459094|26593.191459094|26593.191459094|26593.191459094|-28649.927067927|-28649.927067927|||-28649.927067927|-28649.927067927|-28649.927067927|-28649.927067927|-28861.030075474|-29362.255639416|-29612.634579555|-29612.634579555|-29612.634579555|-29612.634579555
10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP||1195.7392180987|1195.7392180987|1195.7392180987|1195.7392180987|1195.7392180987|1195.7392180987|1195.7392180987||1195.7392180987|1195.7392180987||1195.7392180987|1195.7392180987|1195.7392180987|1195.7392180987|1195.7392180987|1195.7392180987|1177.0313970136|1177.0313970136|1177.0313970136|1177.0313970136|-1343.9692093114|-1343.9692093114|-1343.9692093114|-1343.9692093114|-1343.9692093114|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225||1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1173.6203809225|1154.2226442717|1154.2226442717|1153.4612225848|1152.0324338432|1152.0324338432|1146.169583719|1146.169583719|1146.169583719|1097.0995591669|1069.4404807303|1069.4404807303|1046.9283471873|1046.9283264855|1046.9283264855|1046.9283264855|1046.9283264855|1041.6120538424|1029.8889152737|1029.8889152737|1017.5459925567|989.01782511728|956.49458781347|-1056.853159253||-1056.853159253|-1056.853159253|-1056.853159253|-1056.853159253|-1056.853159253|-1056.853159253|-1056.853159253|-1056.853159253|-1056.853159253|-1056.853159253|-1056.853159253|-1056.853159253|-1056.853159253|-1056.853159253|-1056.853159253|-1056.853159253|-1056.853159253|-1074.3423706869|-1102.927680212|994.09922036297||994.09922036297|973.40235232387|963.51464040918|963.51464040918|963.51464040918|963.51464040918|963.51464040918|950.13904272895|945.89051826112|939.65013639256|931.0281310637|931.0281310637|931.0281310637|931.0281310637|931.0281310637|931.0281310637|931.0281310637|931.0281310637|931.0281310637|931.0281310637|928.8591681144||906.4792453604|901.0902985287|894.24048876236|882.24747164459|869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029||869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029|869.82014278029||869.82014278029|869.82014278029|869.82014278029|837.81011618624|837.81011618624|836.63212711557|827.79439430484|823.99239457508|823.99239457508||823.99239457508|823.99239457508|823.99239457508||823.99239457508|823.99239457508|817.85975767131|813.75787487025|-878.3829362883|-878.3829362883|-878.3829362883|-878.3829362883||-878.3829362883|-885.16157292141|-885.16157292141||-885.16157292141|-885.16157292141|-885.16157292141|-901.4504756782|-901.4504756782|-904.41920255699|-904.41920255699|-904.41920255699|828.23972841132|828.23972841132||828.23972841132|828.23972841132|828.23972841132|828.23972841132|828.23972841132|828.23972841132|828.23972841132|828.23972841132|828.23972841132|828.23972841132|828.23972841132|828.23972841132|825.30956956671|825.30956956671|825.30956956671|825.30956956671|825.30956956671|825.30956956671|825.30956956671|825.30956956671|825.30956956671|825.30956956671|825.30956956671|820.69678812587|820.69678812587|820.69678812587|814.06342921536|814.06342921536|809.63224458836||809.63224458836|809.63224458836|809.63224458836||809.63224458836|809.63224458836|809.63224458836|809.63224458836|809.63224458836|809.63224458836|798.23728063529|797.05793293787|795.76391577816|795.76391577816|795.76391577816|795.76391577816|795.76391577816|795.76391577816|795.76391577816|795.76391577816|795.76391577816|795.76391577816|795.76391577816||795.76391577816|795.76391577816|795.76391577816|795.76391577816|781.07709731102|776.89022972324
10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP||-0.081145521954691|-0.081145521954691|-0.083217243925831|-0.085908051664195|-0.086786719753303|-0.087773729537557|-0.087773729537557|-0.088189788729478|-0.088189788729478|-0.089599766053017|-0.090944184851048|-0.091271314484544|-0.093767058441753|-0.093767058441753|-0.095059640411828|-0.095059640411828|-0.095059640411828|-0.095059640411828|-0.095059640411828|-0.095059640411828|-0.097732935602241|-0.099732018154559|-0.099732018154559|-0.099813354806437|-0.10034816944912|-0.10149796814074|-0.10527552234188|-0.10630613501487|-0.10867348366443|-0.111748311017|-0.11533145575506|-0.11881273205393|-0.12123637152837|-0.12520707429698|-0.13017453329156||-0.14074947769322|-0.15383275029701|-0.16648083293484|0.10617444138854|0.10617444138854|0.10617444138854|0.068582710663803||0.043758569536745|-0.058458556697026|-0.058458556697026|-0.059009506363291|-0.060732785608064|-0.06255169553889|-0.06255169553889|-0.06255169553889||-0.06255169553889|-0.06255169553889|-0.062890772047785|-0.063186135685006|-0.063186135685006|-0.063484596069827|-0.064179615999982||-0.064179615999982|-0.064179615999982|-0.064179615999982|-0.065454891977934|-0.065454891977934|-0.065454891977934|-0.066259124330202|-0.066259124330202|-0.067954584143799|-0.071671759427965|-0.07263528834767|-0.075928096346143|-0.081197886896996|-0.081460879506942|-0.081460879506942|-0.081460879506942|-0.081460879506942|-0.081460879506942|-0.081460879506942|-0.081460879506942|-0.081460879506942|-0.081460879506942|-0.081460879506942|-0.081460879506942|-0.081460879506942|-0.081460879506942|-0.081460879506942|-0.081460879506942|-0.081460879506942|-0.081460879506942|-0.081460879506942|-0.081460879506942|-0.081460879506942|-0.10112320108797|-0.11302577785415|-0.11302864227872|-0.11303182497268|-0.11303536129931|-0.11303929055111|-0.11304365638645|-0.11304850731461|-0.11305389723478|-0.11305988603497|-0.11306654025741|-0.11307393383789|-0.11308214892732|-0.11309127680446|-0.11310141889018||-0.1131126878743|-0.11312520896777|-0.11313912129385|-0.11315457943394|-0.11317175514515|-0.11319083926872|-0.11321204385046|-0.11323560449684|-0.11326178299282|-0.11329087021057|-0.1133231893414|-0.11335909948678|-0.1133989996483|-0.11344333316111||-0.11349259261978|-0.11354732535164|-0.11360813949815|-0.11367571077205|-0.11375078996527|-0.11383421129107|-0.11392690165308|-0.11402989094419|-0.11414432348987|-0.11427147076285|-0.11441274551061|-0.11456971745256|-0.1147441307214|-0.11493792324232|-0.11515324826558|-0.11539249829141|-0.11565833165345||-0.11595370205572|-0.11628189139157|-0.11664654620918|-0.11705171822875|-0.11750190936161|-0.11800212173145|-0.1185579132535|-0.1191754593891|-0.119861621762||-0.12062402439854|-0.12147113843916|-0.12241237626206|-0.12345819606528|-0.12462021806886|-0.12591135362839|-0.12734594869454|-0.12893994321249|-0.13071104823242|-0.13267894269902|-0.13486549210635|-0.13729499144783|-0.13999443516058|-0.14299381706364|-0.1463264636226|-0.15002940424366|-0.1541437827115|-0.15871531434244||-0.16379479393237|-0.16943866014341|||-0.1758440263828|-0.1758440263828|-0.17921558687647|-0.18401731793041|-0.19799051406458|-0.19799051406458|-0.21237834429825|-0.2248092703365|-0.23201030573831|-0.23475547009305|-0.23475547009305|-0.23475547009305|-0.23475547009305|-0.23475547009305|-0.23475547009305|-0.23475547009305|-0.23475547009305|-0.23475547009305|-0.30400608340453|-0.3387845292086|-0.35876058863209|-0.37923400023035|-0.3927599861495|-0.39445553877534|-0.42133949209785|-0.44509944275061|-0.4570549241375|-0.46914178881303|-0.46914178881303|-0.46914178881303|-0.46914178881303|-0.47849087751856|||-0.49998986927392|-0.51081675270825|-0.51081675270825|-0.51081675270825|-0.51081675270825|-0.51081675270825|-0.51081675270825|-0.51081675270825|-0.51081675270825|-0.51081675270825|-0.51081675270825|-0.51081675270825|-0.51081675270825|-0.51081675270825|-0.51081675270825|-0.51952686770498|-0.51952686770498|-0.53002986989351|-0.54281095588574|-0.56090106262509|-0.57266786411674|-0.57650352315734|-0.57650352315734|-0.58500392124201|-0.60278212842174|-0.62253571513436|-0.62392856084795|-0.63436507409912|-0.6609612005298||-0.66624992666075|-0.66624992666075|-0.66624992666075|||-0.68519879534752|-0.68519879534752|-0.68519879534752|0.48871020656372|0.48871020656372|0.48871020656372
10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP||506.24572223758|-578.09526209446|-578.09526209446|-578.09526209446|-578.09526209446|-578.09526209446|-583.76973294784||-597.65429383209|-597.65429383209||-613.00755141499|-622.62783287104|-640.27537121305|-647.39206149323|-654.10228376635|-670.23033089382|-674.89212732589|-674.89212732589|-674.89212732589|-674.89212732589|-674.89212732589|-674.89212732589|-674.89212732589|-674.89212732589|-674.89212732589|-675.82049742202|-675.82049742202|-685.28943751101|609.97556856439|609.97556856439|609.97556856439|609.97556856439|609.97556856439|609.97556856439|609.97556856439|609.97556856439|609.97556856439|609.97556856439|609.97556856439|609.97556856439|609.97556856439||597.55895083|590.62662084953|582.29900824643|556.84336012842|555.56481678223|549.22755657009|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|544.70508301395|518.02575420619|518.02575420619|508.60616316227|508.60616316227|508.60616316227|508.60616316227|502.94294754033|495.12552235926|481.32002823447|460.32224986393||460.01638399052|458.64597136099|448.38996512712|447.80274038647|446.16692765923|438.63123169313|438.63123169313|438.63123169313|438.63123169313|438.63123169313|438.63123169313|433.79860433351|426.73176292591|416.28386779302|416.28386779302|416.28386779302|416.28386779302|416.28386779302|416.28386779302|416.28386779302||416.28386779302|408.25877417451|408.25877417451|404.98197130501|403.4317179953|403.4317179953|403.4317179953|403.4317179953|403.4317179953|403.4317179953|403.4317179953|403.4317179953|403.4317179953|403.4317179953|403.4317179953|403.4317179953|401.46858504469|401.4595419903|399.16338168464|392.78061773532|392.78061773532||392.78061773532|388.47846245494|374.84551519516|361.84223910573|-402.06664508248|-402.06664508248|-402.06664508248|-402.06664508248|-402.06664508248|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209||367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209|367.79581109209||367.79581109209|367.79581109209|361.12935439899|361.12935439899|361.12935439899|361.12935439899|361.12935439899|361.12935439899|361.12935439899||361.12935439899|361.12935439899|361.12935439899||361.12935439899|359.9062886159|359.9062886159|356.37922042391|355.16601185178|355.16601185178|-384.5455735598|-384.5455735598||-384.5455735598|-384.5455735598|-384.5455735598||-384.5455735598|-384.5455735598|-384.5455735598|-384.5455735598|-384.5455735598|-384.5455735598|-384.5455735598|-389.18119826957|-397.14298688753|-401.78348448585||-401.78348448585|-401.78348448585|-401.78348448585|-401.78348448585|-401.78348448585|-401.78348448585|-403.39721229849|-403.39721229849|-403.39721229849|-403.39721229849|-403.39721229849|-403.39721229849|-403.39721229849|-403.39721229849|-403.39721229849|-403.75958070258|-403.75958070258|-403.75958070258|-410.43009068678|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369||-412.02572459369|-412.02572459369|-412.02572459369||-413.68791852357|-413.68791852357|-417.52269199559|-420.97798229002|-421.63664495441|-423.21314595036|-423.21314595036|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089||-424.67140473089|-424.67140473089|-430.78226958226|-430.78226958226|-430.78226958226|-430.78226958226
10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP||-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8523438562426|-3.8549845258276|-3.8549845258276|-3.8549845258276|-3.8872049428666|-3.9085609755742|-3.962050630456|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734||3.6962723468734|3.6962723468734|3.6962723468734|3.6962723468734|3.5875957910189|3.5875957910189|3.5875957910189||3.5273287631813|3.5086156661795|3.5086156661795|3.49401739521|3.4389082423314|3.4032312622185|3.3669237152863|3.3032486853918||-3.6107020783901|-3.6107020783901|-3.6107020783901|-3.6107020783901|-3.6107020783901|-3.6618912141058|-3.7126739246243||-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7126739246243|-3.7177624570808|-3.7177624570808|-3.7177624570808|-3.7564027692964|-3.8860030997782|-3.9172255848281|-3.964139564659|-3.9701550887976|-3.9747942762187|-3.9747942762187|-3.9747942762187|-3.9747942762187|-3.9747942762187|-4.0052665475043|-4.0052665475043|-4.0052665475043|-4.0569629275172|-4.0666254056128|-4.0690281669997|-4.1061423134696|-4.1473803732011|-4.1593585069794|-4.1593585069794|-4.1776205627806|-4.2090228364078|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447||-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2297493185447|-4.2386103036057||3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9869775319991|3.9588638704019|3.9504123626155|3.9504123626155|3.9504123626155||3.9504123626155|3.9504123626155|3.8126803833028|-4.0539060729108|-4.0539060729108|-4.0539060729108|-4.0539060729108|-4.0539060729108|-4.0539060729108||-4.0539060729108|-4.0539060729108|-4.0539060729108|-4.0539060729108|-4.0539060729108|-4.0539060729108|-4.0790815637134|-4.0790815637134|-4.0790815637134|-4.0790815637134|-4.0790815637134|-4.0969193493489|-4.0969193493489|-4.0969193493489|-4.0969193493489|-4.0969193493489|-4.0969193493489|-4.0969193493489||-4.0969193493489|-4.0969193493489|||-4.0969193493489|-4.0969193493489|-4.0969193493489|-4.0969193493489|-4.1343207280101|-4.1343207280101|-4.1343207280101|-4.1343207280101|-4.1592452702987|-4.1902725363295|-4.291969553687|-4.3281721794775|-4.3281721794775|-4.3651912437733|-4.5418792021336|-4.6793568737789|4.2079365907461|4.2079365907461|4.1560410060652|4.1144899569361|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|||4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0896926205098|4.0209382627859||4.0209382627859|4.0209382627859|4.0209382627859|||4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859
10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP||-83.179887873601|-83.179887873601|-84.67256821467|-84.67256821467|-84.67256821467|-84.67256821467|-84.67256821467|-84.67256821467|-84.67256821467|-84.819521255775|-85.460575019302|-86.317303881581|-87.169343805398|77.592031947094|77.592031947094|77.592031947094|77.592031947094|77.592031947094|77.592031947094|77.592031947094|77.592031947094||77.592031947094|77.446329671314|77.446329671314|75.112592253608|75.02850442453|75.02850442453|73.403896178623|-79.791776443631|-79.791776443631|-79.791776443631|-79.791776443631|-79.791776443631|-79.791776443631|-79.791776443631||-79.791776443631|-79.791776443631|-81.216703543325|-81.216703543325|||-81.216703543325|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111||75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.976815393111|75.318683600581|73.237425036074|72.198669333076|72.198669333076|71.605487234594|71.605487234594|71.605487234594|71.605487234594|71.605487234594|71.605487234594|71.083876485296|71.076530106275|70.323923357558|69.859914841732|66.138795285843|-76.516577087607|-76.516577087607|-76.516577087607|-76.516577087607|-76.516577087607|-77.707306688325|-81.919229738465|-83.354699709405|74.087245759991|74.087245759991|74.087245759991|73.573380017973|||73.573380017973|73.573380017973|73.573380017973|73.573380017973|73.573380017973|73.573380017973|73.573380017973|73.573380017973|73.573380017973|73.573380017973|73.573380017973|73.573380017973|73.573380017973|73.573380017973|73.573380017973|73.28517839644|73.28517839644|73.28517839644|73.28517839644|73.28517839644|73.28517839644|73.28517839644|73.28517839644|73.28517839644|73.28517839644|73.277978708718|70.41442129609|69.22158498231|68.857311984603|67.370287898396|67.370287898396||67.370287898396|67.370287898396|67.370287898396|67.066232717247|67.066232717247|67.066232717247|67.066232717247|66.340260439682|66.255847645653|66.039831480332|65.066479083507|65.051640374361|64.862937140132|64.452902004315|64.452902004315|64.452902004315|64.452902004315|64.452902004315|64.452902004315|64.452902004315|64.452902004315|64.452902004315|64.452902004315|63.464339120734|61.954820058465|58.994245738586|58.471380890299||57.72931193079|57.64065059335|57.64065059335|57.64065059335|57.64065059335|57.64065059335|57.64065059335|57.64065059335|57.64065059335|57.64065059335|57.64065059335|57.64065059335|57.64065059335|57.64065059335|56.661833695912|55.318703682714|53.670780640502|||52.106422721964|51.823801159441|51.459781142936|51.215663594204|51.215663594204|51.215663594204|51.215663594204|51.215663594204|51.215663594204|51.050204322904|51.050204322904|50.691224136265|50.691224136265|50.691224136265|50.15691761431|49.746573177277|49.361542869847|49.361542869847|49.361542869847|49.361542869847|49.361542869847|49.361542869847|49.290602552936|48.650669588034|48.615023805998||48.615023805998|48.40249940189|48.40249940189|48.291667104124|47.937962347003|47.88384777278|47.701497355769|-49.944655124939|-49.944655124939||||||||-49.944655124939|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615||47.487052520814|46.759810621769|46.759810621769|46.759810621769|46.655344414744|46.069827424193|45.691547773483|45.691547773483|45.691547773483|45.691547773483|45.691547773483
10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP||-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794|-604.84058117794||-604.84058117794|-604.84058117794||-608.44509087588|-612.97141747814|-612.97141747814|-612.97141747814|-612.97141747814|-612.97141747814|-612.97141747814|-612.97141747814|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174||-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-622.38333770174|-628.35094230858|-628.58436338865|-639.88542071938|-650.05600199831|-663.12334776071|-726.93387103477|656.2953525469|656.2953525469|656.2953525469|656.2953525469|656.2953525469|656.2953525469|656.2953525469|656.2953525469|656.2953525469|648.89482666887|636.39013719118|636.39013719118|636.39013719118|633.02825157187|633.02825157187|627.39807289995|618.28048221308|618.28048221308|618.28048221308||618.28048221308|618.28048221308|614.30606896831|600.87063489969|597.96375583198|597.96375583198|588.31808984044|574.06453341646|572.84948157384|568.92445245401|547.05771748905|517.87522673479|513.9780453032|502.7478532069|488.46986063245|481.55815610094|479.45015127629|479.45015127629|479.45015127629|479.45015127629||479.45015127629|476.11679948668|475.12017568247|475.12017568247|475.12017568247|475.12017568247|475.12017568247|471.96686526025|457.94930321071|454.48255980118|452.35765915295|452.35765915295|452.35765915295|451.90848880764|448.23166948949|443.74630214545|439.80144174201|435.78215003127|424.36871986765|424.36871986765|423.30463112193||423.30463112193|423.30463112193|423.30463112193|422.55664637449|422.55664637449|418.73794855412|402.33835611583|402.33835611583|402.33835611583|402.33835611583|402.33835611583|402.33835611583|402.33835611583|402.33835611583|397.72873444294|-434.03590181036|-434.03590181036|-434.03590181036|-434.03590181036||-434.03590181036|-434.03590181036|-434.03590181036|-434.03590181036|-434.03590181036|-434.03590181036|-438.91375301114|-438.91375301114|-446.55972149892|-446.98146524301|-446.98146524301|-446.98146524301||-446.98146524301|-446.98146524301|-446.98146524301|-446.98146524301|-446.98146524301|-446.98146524301|-446.98146524301|-446.98146524301|-451.06693759807||-451.06693759807|-453.52160004386|413.28025680945||413.28025680945|413.28025680945|413.28025680945|413.28025680945|413.28025680945|413.28025680945|-450.49393711911|-450.49393711911||-450.49393711911|-450.49393711911|-450.49393711911||-450.49393711911|-450.49393711911|-450.49393711911|-456.959924707|-461.33047189667|-462.424955132|-462.424955132|-466.73328924443|-478.99809170063|432.18261740036||432.18261740036|432.18261740036|432.18261740036|432.18261740036|431.18953428195|431.18953428195|431.18953428195|431.18953428195|431.18953428195|426.50789087754|426.50789087754|426.50789087754|426.50789087754|426.50789087754|409.23931099024|399.0631338341|398.68282705335|398.68282705335|398.68282705335|398.68282705335|398.68282705335|398.68282705335|391.5225991782|390.78821981537|390.78821981537|390.78821981537|390.78821981537|390.78821981537|390.78821981537||390.78821981537|390.78821981537|390.78821981537||390.78821981537|390.78821981537|390.78821981537|390.78821981537|384.56167888379|384.56167888379|384.56167888379|384.56167888379|384.56167888379|384.56167888379|384.56167888379|384.56167888379|384.56167888379|379.88518587456|372.80300125928|370.07197901048|370.07197901048|370.07197901048|370.07197901048||370.07197901048|370.07197901048|370.07197901048|370.07197901048|364.23371369084|364.23371369084
10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP||-13.017166143717|-13.066295948362|-13.151640543983|-13.151640543983|-13.151640543983|-13.151640543983|-13.151640543983|-13.237934255651|-13.267811004096|-13.267811004096|-13.267811004096|-13.283678416603|-13.473532125015|-13.706702573056|-13.929669387864|-14.09916887172|-14.09916887172|-14.09916887172|-14.104632111478|-14.227911021176|-14.227911021176||-14.227911021176|-14.227911021176|-14.344901060465|-14.411000595494|-14.490000947762|-14.647223349466|-14.684487678208|-14.684487678208|-14.684487678208|-14.684487678208|-14.684487678208|-14.863320193465|-14.931466457773|-15.046073778391||13.685873327595|13.685873327595|13.685873327595|13.684303506593|||13.569818795439|13.569818795439|13.044243614669|-13.75253985817|-13.75253985817|-13.75253985817|-13.75253985817|-13.75253985817|-13.75253985817|-13.75253985817||-13.75253985817|-13.75253985817|-13.75253985817|-13.75253985817|-13.75253985817|-13.786155472142|13.06478096107|13.06478096107|13.06478096107|13.06478096107|13.06478096107|13.058089956745|12.971098757948|12.971098757948|12.94566525482|12.867406093002|12.763155514959|12.763155514959|-13.624107271144|-13.624107271144|-13.624107271144|-13.624107271144|-13.624107271144|-13.624107271144|-13.624107271144|-13.624107271144|-13.624107271144|-13.624107271144|-13.624107271144|-13.624107271144|-14.15734185743|13.596585870282|13.596585870282|13.596585870282|13.596585870282|13.596585870282|13.596585870282|||13.596585870282|13.596585870282|13.596585870282|13.596585870282|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.371459601542|-14.507177112523|-14.521863564323|-14.579712089467|-14.579712089467|-14.579712089467|-14.579712089467|-14.638569232013|-14.676010733507|-14.676010733507|-14.742605969815|-14.742605969815|-14.837353109045||-14.837353109045|-14.837353109045|-14.894281465392|-14.985313078409|-15.222569991754|-15.32785590667|-15.35317324023|-15.459587956575|-15.459587956575|-15.459587956575|-15.459587956575|-15.741208819447|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.642448139754|14.611355882327||14.611355882327|14.603437005302|14.603437005302|14.603437005302|14.490996304179|14.490996304179|14.490996304179|14.490996304179|14.490996304179|14.490996304179|14.490996304179|14.490996304179|14.490996304179|14.490996304179|14.490996304179|14.490996304179|14.203884591686|||14.147696741848|14.147696741848|14.139107448557|14.029145519796|14.029145519796|14.010624566445|14.010624566445|14.010624566445|13.775115739264|13.775115739264|13.775115739264|13.775115739264|13.775115739264|13.775115739264|13.775115739264|13.719895629429|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451||-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451||||||||-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.410183664555|-14.447426527071|-14.50453929907|-14.50453929907|-14.732821411622|-14.91405585046|-14.91405585046|-14.91405585046|-15.060061854735|-15.237999585163|-15.237999585163|-15.237999585163|-15.237999585163|-15.287044839479|-15.287044839479||-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479
10291|103617|/equities/primax|MSCI_EEM_SMALLCAP||-84.493872260028|-85.355666335268|-85.355666335268|-85.355666335268|-85.355666335268|-85.355666335268|-85.355666335268|-85.355666335268|-85.355666335268|-85.706307388364|-85.706307388364|-85.706307388364|-85.706307388364|-85.706307388364|-85.706307388364|-85.706307388364|-85.706307388364|-85.706307388364|-87.534783867795|-89.033093271209|-89.125659105462||-93.111845569789|85.949719429745|85.949719429745|85.949719429745|85.949719429745|85.949719429745|85.949719429745|85.949719429745|85.949719429745|85.949719429745|85.949719429745|85.949719429745|85.949719429745|85.949719429745||85.949719429745|85.949719429745|85.949719429745|85.949719429745|||85.949719429745|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202||-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-92.644987273202|-93.605547348643|-94.028381789155|-94.081535406054|-94.488315334954|-94.488315334954|-94.5092368027|-94.713327973317|-94.713327973317|-94.713327973317|-94.713327973317|-94.713327973317|-94.713327973317|-94.713327973317|-96.525919376955|-97.182905299048|-97.182905299048|-97.182905299048|-97.182905299048|-97.182905299048|-97.182905299048|||-97.182905299048|-97.182905299048|-98.231291248795|-98.231291248795|-98.231291248795|-98.231291248795|-98.231291248795|-98.490324287941|-98.884354391865|-98.884354391865|-99.594260781847|-99.594260781847|-100.03859177764|-100.03859177764|-101.39843581712|-103.40937151948|-103.4104143253|-105.37824186915|-107.16471327272|-108.80523510472|-108.84470431558|-109.87745186743|-110.23050241401|-115.75884214753|100.27503167288|100.27503167288|99.667738920273|99.667738920273|99.667738920273|98.94204206722|98.94204206722||98.94204206722|98.94204206722|98.94204206722|94.741157852467|94.229824509218|94.229824509218|90.005360565798|89.328174337432|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|88.838073659107|87.50395795216|87.50395795216|87.50395795216|87.50395795216||87.032173383124|81.257972544969|81.255102734918|81.255102734918|81.255102734918|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|||80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|80.227968286321|76.719961880363|74.438849500724|73.424140299718|73.424140299718|73.424140299718|71.478190806647|71.478190806647|71.478190806647|71.478190806647|71.478190806647|71.153546018888|70.303939681902|69.254374033494|68.24393046415||68.24393046415|68.24393046415|68.15436726716|67.115962782468|66.462180445553|66.018738408591|66.018738408591|65.804149463999|65.087947663586||||||||64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116||63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186
10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP||-16563.143052929|-16973.492281032|-17506.10253448|-17573.871413626|-17573.871413626|-17573.871413626|-17573.871413626|-17719.857126251|-17837.1016821|-17837.1016821|-17837.1016821|-18365.112980111|15917.59033667|15917.59033667|15917.59033667|15917.59033667|15587.939415909|15587.939415909|15587.939415909|-17700.776449222|-17700.776449222|-17700.776449222|-17700.776449222|-17700.776449222|-17700.776449222|-17700.776449222|-18130.307165803|-18333.119073114|-18627.354525682|-18822.060584091|-19276.733982324|17915.49199121|17915.49199121|17915.49199121|17915.49199121|17915.49199121|17915.49199121||17915.49199121|17915.49199121|17915.49199121||17915.49199121||17915.49199121|17915.49199121|17915.49199121|-19812.325838666|-19812.325838666|-19812.325838666|-19812.325838666|-19812.325838666||||-19812.325838666|-19812.325838666|-19812.325838666|-19812.325838666|-19812.325838666|-20107.584265185|-20609.538072427|-20720.597858253|-21825.108731392|-22145.101140455|-22145.101140455|-22145.101140455|-22376.11251908|-22376.11251908|-22489.515858972|-22489.515858972|-22489.515858972|-22489.515858972|-22489.515858972|-22489.515858972|-22489.515858972||-22489.515858972|-22489.515858972|-22489.515858972|-22489.515858972|-22489.515858972|-22489.515858972|-22489.515858972|-22489.515858972|-24310.069765394|-24310.069765394|-24310.069765394|-24313.966405994|-24413.402692668|-24413.402692668|-24413.402692668|-24413.402692668|-24413.402692668|-24573.225214076|22267.678587138|22267.678587138|22267.678587138|22267.678587138|22267.678587138|22267.678587138|22267.678587138|21580.753985708|-23280.511848179|-23280.511848179|-23280.511848179|-23280.511848179|-23280.511848179|-23280.511848179|-23280.511848179|-23280.511848179|-23280.511848179|-23293.224503924|-23293.224503924|-23617.471671027|-24144.412967808|-24316.989225571|-24316.989225571|-24316.989225571|-24316.989225571|-24316.989225571|-24342.852161278|-24342.852161278|-24342.852161278|-24464.280179197|-24779.755754664||-24905.284171849|-24972.538091401|-24972.538091401|-24972.538091401|-24972.538091401|-24972.538091401|-24972.538091401|-24972.538091401|-24972.538091401|-24972.538091401|-24972.538091401|-24972.538091401|-24972.538091401|-24972.538091401|-24972.538091401||-24972.538091401|-24972.538091401|-25188.600200275|-25188.600200275|-25188.600200275|-25188.600200275||-25256.778000306|-25657.531111451||-25741.839096816|-25741.839096816|-25741.839096816|-25741.839096816|-25741.839096816|-25741.839096816|-25810.37677424|-26228.196415822|-26486.884906469|-26588.205451633|-26659.117168481|-27387.907964978|24389.2821355|24389.2821355||24389.2821355|24389.2821355|24389.2821355|24389.2821355|24389.2821355|24389.2821355|23885.313483889|22244.792759877|22135.880844307|22124.3617069|22124.3617069|22124.3617069|22124.3617069|22124.3617069|21927.629570651|21927.629570651|21927.629570651|21927.629570651|21927.629570651|21927.629570651|21927.629570651|21927.629570651|21927.629570651|21927.629570651|21927.629570651|-24058.924866157|-24058.924866157|-24058.924866157|-24284.916517952|-24514.711750558|-24514.711750558|-24858.019738696|-24858.019738696|-24858.019738696|-24858.019738696|-25181.133042995|-25537.370047772|-25847.284539573|-25847.284539573|-25847.284539573|-25847.284539573|-25847.284539573||-26399.760599525|-26660.81555497|-26660.81555497|-26987.017283299|-27039.527510246|-27039.527510246|-27457.808344718|-28217.009271909|-28769.14724927|-28769.14724927|-29323.234374597|-29323.234374597|-29323.234374597|-29323.234374597|-29323.234374597|-29323.234374597|-29338.869598268|26363.939258715|26363.939258715|26363.939258715|26363.939258715|26363.939258715|26363.939258715|26363.939258715|26363.939258715|25679.376954128|25296.529949031|25048.92216559|||24759.913517322|24564.090762126|24564.090762126|24479.741681637|24479.741681637|24408.9403477|24408.9403477|24246.521639537|24246.521639537|24246.521639537
10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP||11090.794346683|11090.794346683|10888.104829648|10705.116477387|-11684.83498874|-11684.83498874|-11684.83498874|-11684.83498874|-11684.83498874|-11684.83498874|-11684.83498874|-11684.83498874|-11721.483320822|10539.034580057|10539.034580057|10539.034580057|10539.034580057|10539.034580057|10530.845160564|10530.845160564|10374.272400627|10357.145957906|10357.145957906|10357.145957906|10357.145957906|10357.145957906|10357.145957906|10357.145957906|10357.145957906|10357.145957906|10357.145957906|10357.145957906|10329.05106434|10047.278960378|10036.932730286|10036.932730286|10036.932730286||9853.2585892062|9845.301919229|9845.301919229||9845.301919229||9845.301919229|9758.6687991434|9604.6319990482|9521.903211862|-10391.648322428|-10391.648322428|-10391.648322428|-10391.648322428||||-10391.648322428|-10391.648322428|-10391.648322428|-10391.648322428|-10391.648322428|-10450.164802697|-10484.627558553|-10641.808398392|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346||-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-10758.693302346|-11020.175997731|-11020.175997731|-11020.175997731|-11096.306664146|-11187.007404606|-11247.319813766|-11247.319813766|-11247.319813766|-11247.319813766|-11247.319813766|-11247.319813766|-11247.319813766|-11247.319813766|-11247.319813766|-11247.319813766|-11247.319813766|-11247.319813766|-11254.407177489|-11254.407177489|-11281.563530543|-11371.181700603|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686|-11429.686080686||-11429.686080686|-11537.228441833|-11537.228441833|-11537.228441833|-11537.228441833|10705.399452008|10705.399452008|10705.399452008|10705.399452008|10705.399452008|10705.399452008|10705.399452008|10705.399452008|10705.399452008|10668.221613342||10539.690681491|10499.371211718|10499.371211718|10418.745790797|10279.71754533|10114.130605923||9905.1451176918|9752.9390196576||-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792||-10788.614171792|-10788.614171792|-10788.614171792|-10788.614171792|-10828.46019088|-10841.622434311|-10946.80270479|-11035.336338656|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042||10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10185.247466042|10040.274962269|9924.1944025216|9689.6604472462|9674.4573422792|||9674.4573422792|9614.3970469769|9490.4411633077|9459.3790703419|9298.7545226021|9219.7455728424|9219.7455728424|9219.7455728424|9127.495080936|8983.3278677067|8884.6606490569|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9813.5258381077|9131.9042014129|||9131.9042014129|9131.9042014129|9131.9042014129||9131.9042014129|9104.8935571254|8953.7706190283|8848.0872689002|8848.0872689002|8848.0872689002
10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP||1290.1742288159|1290.1742288159|1290.1742288159|1290.1742288159|1271.8200355751|1271.8200355751|1260.3843062561|1260.3843062561|1260.3843062561|1260.3843062561|1260.3843062561|1260.3843062561|1260.3843062561|1260.3843062561|1260.3843062561|1260.3843062561|1211.5381180623|1138.6534645137|1117.3927383485|1115.1585981651|1084.6093804507||1084.6093804507|1067.2646672231|1067.2646672231|1063.5674903988|1063.5674903988|1034.7972115543|-1226.5673012034|-1226.5673012034|-1226.5673012034|-1226.5673012034|-1226.5673012034|-1226.5673012034|-1226.5673012034|-1226.5673012034||-1226.5673012034|-1226.5673012034|-1226.5673012034|-1240.0747791149|||-1270.3608656832|-1308.1726917279|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318||1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1110.4103993318|1078.7027881905|1078.7027881905|1078.7027881905|1078.7027881905|1066.3364313228|1029.2627014698|965.01411274421|-1162.8514335046|-1162.8514335046|-1162.8514335046|-1162.8514335046|-1162.8514335046|-1162.8514335046|-1162.8514335046|-1175.4460372273|-1273.2178191414|-1287.52199894|-1287.52199894|-1303.6355543778|-1307.3278449109|-1307.3278449109|||-1331.1454875443|-1331.1454875443|-1361.2727639381|-1387.5252932646|1230.4495467504|1230.4495467504|1230.4495467504|1230.4495467504|1230.4495467504|1230.4495467504|1230.4495467504|1230.4495467504|1220.2217186116|1184.1352429018|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659|-1287.8994882659||-1287.8994882659|-1287.8994882659|-1287.8994882659|-1303.7772091844|-1320.3113693634|-1320.3113693634|-1364.512632626|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875||-1366.836346875|-1366.836346875|-1366.836346875|-1366.836346875|-1371.6806751543|-1371.6806751543|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|||-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1417.1314667785|-1421.8127408649|-1427.7720009497|-1427.7720009497|-1427.7720009497|-1427.7720009497|-1427.7720009497|-1427.7720009497|-1427.7720009497|-1427.7720009497|1222.9848135128|1222.9848135128|1222.9848135128|1222.9848135128|1222.9848135128|1222.9848135128|1222.9848135128|1188.5942372365|1183.0175768352|1183.0175768352|1180.6215924938||1180.6215924938|1180.6215924938|1180.6215924938|1134.0239916597|1108.9155462886|1051.017273654|1035.2969707267|1008.3855230296|956.53947003293||||||||950.89699203611|950.89699203611|950.89699203611|950.89699203611|950.89699203611|950.89699203611|950.89699203611|950.89699203611|950.89699203611|950.89699203611|941.82999115123|874.81110127914|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213||849.19286791213|849.19286791213|849.19286791213|813.60318656904|802.08678038227|802.08678038227|802.08678038227|802.08678038227|802.08678038227|802.08678038227|802.08678038227
10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP||-14.821352134508|-14.821352134508|-14.821352134508|-15.000391150362|-15.084879293317|-15.288755035262|-15.878616120926|-16.220298201901|-16.220298201901|-16.220298201901|-16.220298201901|-16.811622277606|-16.811622277606|-16.811622277606|-16.811622277606|-16.811622277606|-16.811622277606|-16.811622277606|-16.811622277606|-16.811622277606|-16.811622277606|-16.811622277606|-16.811622277606|-16.978891547799|-16.978891547799|-16.978891547799|-17.005434919596|-17.657150084443|-17.817944481049|-17.972030300754|-17.972030300754|-18.588923024753|-19.014967217391|-19.014967217391|-19.195638244467||-19.195638244467|-19.365153861396|15.494382486043|15.494382486043|15.494382486043|15.494382486043|15.494382486043||14.339314047162|12.798126661848|11.236806882831|10.823119019372|10.155688019707|-12.084185614304|-12.084185614304|-12.084185614304||-12.084185614304|-12.240982095177|-12.240982095177|-12.240982095177|-12.343313102121|-12.929237131934|-13.506930091492||-13.518748892595|-13.518748892595|-13.518748892595|-13.518748892595|-13.518748892595|-13.518748892595|-13.518748892595|-13.654497317066|-13.654497317066|-13.654497317066|-13.820120480313|-13.820120480313|-14.140133542766|-14.198034462006|-14.198034462006|-14.198034462006|-14.198034462006|-14.198034462006|-14.198034462006|-14.198034462006|-14.198034462006|-14.198034462006|-14.198034462006|-14.198034462006|-14.198034462006|-14.788927008346|-14.825094925566|-14.825094925566|-15.413079569864|-15.413079569864|-15.618977412171|-15.676641738621|-15.988491469189|-16.270012501107|-16.270012501107|-16.270012501107|-16.270012501107|-16.270012501107|-16.296201363933|-16.296201363933|-16.296201363933|-16.296201363933|-16.296201363933|-16.296201363933|-16.296201363933|-16.296201363933|-16.296201363933|-16.296201363933||-16.296201363933|-16.296201363933|-16.438001146727|-16.461482955121|-16.461482955121|-16.924981542321|-17.301090500854|-17.457272362442|-17.457272362442|-17.510302357907|-17.622472292399|-17.622472292399|-17.649413433578|-17.791250588602||-17.791250588602|-18.017401004807|-18.017401004807|-18.017401004807|-18.017401004807|-18.302668175185|-18.411853244|-19.02650390962|16.105880935184|16.105880935184|16.105880935184|16.105880935184|16.105880935184|16.105880935184|16.105880935184|16.105880935184|16.105880935184||15.97097747325|15.927752574275|15.469725061335|15.223028316407|14.971056064595|14.971056064595|14.971056064595|14.971056064595|13.898951566472||13.233279851029|13.090311106653|12.31379247961|12.31379247961|12.31379247961|12.31379247961|12.009732946407|12.009732946407|12.009732946407|12.009732946407|12.009732946407|12.009732946407|12.009732946407|12.009732946407|12.009732946407|12.009732946407|12.009732946407|12.009732946407||11.686369561102|11.679299406371|||11.667557788759|11.667557788759|11.667557788759|11.599508418937|11.158342986526|-13.261513225208|-13.261513225208|-13.261513225208|-13.261513225208|-13.261513225208|-13.369874884995|-13.369874884995|-13.369874884995|-13.369874884995|-13.369874884995|-13.437870422891|-13.437870422891|-13.664300459283|-14.199222849097|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|-14.334318279177|||-14.407020117342|-14.821133853661|-14.905793908502|-14.905793908502|-14.905793908502|-14.905793908502|-14.905793908502|-15.08088255289|-15.421275358001|-15.421275358001|-15.421275358001|-15.421275358001|-15.421275358001|-15.604750399898|-15.935569125207|-15.935569125207|-15.935569125207|-16.340632630489|-16.91181379016|-17.108481712066|-17.108481712066|-17.108481712066|-17.108481712066|-17.108481712066|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661||-17.130740509661|-17.130740509661|-17.130740509661|||-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661
10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP||-5.5234019115866|-5.5234019115866|-5.5234019115866|-5.5234019115866|-5.5234019115866|-5.5234019115866|-5.5234019115866||-5.5234019115866|-5.5234019115866||-5.5234019115866|-5.5234019115866|-5.5234019115866|-5.5234019115866|-5.5234019115866|-5.5234019115866|-5.5234019115866|-5.5234019115866|-5.5234019115866|-5.5234019115866|-5.5234019115866|-5.5234019115866|-5.5234019115866|-5.5605102142599|-5.5605102142599|-5.5605102142599|-5.5705669280452|-5.5872966047308|-5.6254897937094|-5.6254897937094|-5.6588774637949|-5.7531652064333|-5.7531652064333|-5.7531652064333|-5.7885167699401|-5.8416854917279|-5.9057615133647|-5.9876309061713|-5.9876309061713|-5.9876309061713|-5.9876309061713|-5.9876309061713|-5.9876309061713|-5.9876309061713|-6.0265195341104|-6.0265195341104|-6.0761326122277|-6.1092996979929|-6.1092996979929|-6.2386662060659|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8773098967212|5.8364550561527|5.7991904914575|5.7991904914575|5.7991904914575|5.7991904914575|5.7419635440339|-6.1714331685139|-6.1714331685139|-6.1714331685139|-6.1714331685139|-6.1714331685139|-6.1714331685139|-6.1714331685139|-6.1714331685139|-6.1714331685139|-6.1714331685139|5.8464064829815|5.8464064829815|5.8464064829815|5.8464064829815|5.8464064829815|5.8464064829815|5.8464064829815|5.8464064829815|5.8464064829815|5.7954517992854|-6.1018991595041|-6.1018991595041|-6.1018991595041|-6.1018991595041|-6.1018991595041|-6.1018991595041|-6.1018991595041|-6.1018991595041|-6.1018991595041|-6.1018991595041|-6.1237770325091|-6.1675298220743|-6.172255516806|-6.2069503739573|-6.2660560823257|-6.3161734184485|-6.3176589390516|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9433663409345|5.9357966608244|5.9357966608244||5.9357966608244|5.9357966608244|5.9357966608244|5.9357966608244|5.9357966608244|5.9357966608244|5.9355049339089|5.9241662573856|5.9241662573856|5.9108125448273|5.8181246121775|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508||-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1836749011508|-6.1910169220549|-6.1910169220549|-6.3390400516305|-6.4800133028862|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503||-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|-6.5197464254503|||-6.5197464254503|-6.5197464254503|-6.5900198913287|-6.7065483173475|-6.7388383106772|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.3311921239187|6.2548685436202|6.2548685436202|6.2548685436202|6.2548685436202|6.2548685436202|||6.2548685436202|6.1968289592346|6.1968289592346||6.1968289592346|6.1968289592346|6.1968289592346|6.1968289592346|6.1968289592346|6.1968289592346
10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP||-7292.0783377465|-7292.0783377465|-7292.0783377465|-7292.0783377465|-7292.0783377465|-7292.0783377465|-7352.9369497096||-7526.635619035|-7648.5506444139||-7706.3668286794|-7706.3668286794|-8020.8491835587|-8218.7713367666|-8385.0359313859|-8385.0359313859|-8385.0359313859|-8385.0359313859|-8385.0359313859|-8385.0359313859|-8385.0359313859|-8385.0359313859|-8385.0359313859|-8426.428812651|-8694.8266375376|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017||7741.3256139017|7741.3256139017|7741.3256139017|7741.3256139017|7680.3505085019|7622.1590936479|7480.9072394699|7456.3594431988|7456.3594431988|7456.3594431988|7456.3594431988|7456.3594431988|7112.294021089|7080.7516186766|7080.7516186766|6969.768508599|-7786.8204136685|-7786.8204136685|-7786.8204136685|-7786.8204136685|-7833.7700234337|-7877.2634705961|-7877.2634705961|-7877.2634705961|-7974.3190030507|-7974.3190030507|-8040.6911362959|-8040.6911362959|-8040.6911362959|-8040.6911362959|-8040.6911362959|-8040.6911362959|-8040.6911362959||-8188.8790403288|-8390.8294404261|-8415.6465896228|-8598.4489830444|-8667.5212767333|-8712.6772442517|-8712.6772442517|-8712.6772442517|-8881.9491234734|-8881.9491234734|-8881.9491234734|-8881.9491234734|-8942.3694145364|-9006.0075183261|-9006.0075183261|-9006.0075183261|-9006.0075183261|-9112.1914049109|-9305.1542411336|-9507.4065027409||-9507.4065027409|-9507.4065027409|-9507.4065027409|-9507.4065027409|-9507.4065027409|-9507.4065027409|-9507.4065027409|-9507.4065027409|-9507.4065027409|-9507.4065027409|-9507.4065027409|-9507.4065027409|-9507.4065027409|-9507.4065027409|-9605.2601353078|-9605.2601353078|-9605.2601353078|-9605.2601353078|-9605.2601353078|-9605.2601353078|-9605.2601353078||-9605.2601353078|-9605.2601353078|-9605.2601353078|-9605.2601353078|-9605.2601353078|-9605.2601353078|-9605.2601353078|-9605.2601353078|-9605.2601353078|-9605.2601353078|-9605.2601353078|-9605.2601353078|-9605.2601353078|-9896.5317692656|8443.796031755|8443.796031755|8443.796031755|8443.796031755|8443.796031755||7977.9564740854|7811.6000753727|7453.1735863516|7414.2728860587|7414.2728860587|7414.2728860587|7414.2728860587|7414.2728860587|7414.2728860587|7414.2728860587|7414.2728860587|7360.9387047788||7316.4034091597|7316.4034091597|7314.0528330942|7134.3659951046|6880.5817100555|6483.8638466762|6430.0006282514|6283.433369498|6230.3801761784||6212.3375482474|6212.3375482474|6212.3375482474||6212.3375482474|6212.3375482474|6212.3375482474|6212.3375482474|6212.3375482474|6178.3720154138|5834.5129229575|5834.5129229575||5834.5129229575|5834.5129229575|5834.5129229575||5834.5129229575|5834.5129229575|5834.5129229575|5834.5129229575|5764.8441928261|5577.4569264908|5527.1565275686|5527.1565275686|5504.9393817603|5327.4542631449||5327.4542631449|5327.4542631449|5327.4542631449|5327.4542631449|5327.4542631449|5327.4542631449|5327.4542631449|5327.4542631449|5327.4542631449|5327.4542631449|5327.4542631449|5327.4542631449|5327.4542631449|5327.4542631449|5261.8480090521|5261.8480090521|5261.8480090521|5261.8480090521|5261.8480090521|5261.8480090521|5261.8480090521|5261.8480090521|5261.8480090521|5261.8480090521|5261.8480090521|5261.8480090521|5261.8480090521|5261.8480090521|5261.8480090521||5261.3008748582|5223.0928920173|5223.0928920173||5207.6368233786|-5773.4362172963|-5807.2024864491|-5875.9471529121|-5888.7990284093|-5896.3798340833|-5911.55211057|-5947.8960625257|-5975.5101606165|-5975.5101606165|-5975.5101606165|-5975.5101606165|-5975.5101606165|-6019.9972599281|-6019.9972599281|-6019.9972599281|-6019.9972599281|-6019.9972599281|-6019.9972599281||-6019.9972599281|-6019.9972599281|-6019.9972599281|-6085.2816234444|-6106.5181878497|-6106.5181878497
10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP||-36.484936271197|-36.484936271197|-36.714944399334|-36.714944399334|-36.714944399334|-36.714944399334|-36.714944399334|-36.714944399334|-36.714944399334|-36.714944399334|-37.23327227537|-37.311970508807|-37.579966214755|-37.774963223778|-38.391624702174|-39.174025920982|-39.513240102707|-39.513240102707|-39.513240102707|-39.55831953206|-39.55831953206||-39.670355968104|-40.053174527073|-40.631304987696|-41.001448587606|-41.131850966754|-41.131850966754|-41.131850966754|-41.131850966754|-41.131850966754|-41.533148776531|-41.533148776531|-42.111829981803|38.152846780036|38.152846780036||38.152846780036|38.152846780036|38.152846780036|38.152846780036|||38.152846780036|38.152846780036|38.152846780036|38.152846780036|38.152846780036|37.939272843704|37.31585858807|36.503658624758|36.503658624758|36.503658624758||36.503658624758|36.503658624758|36.503658624758|36.503658624758|36.503658624758|36.503658624758|36.503658624758|36.503658624758|36.503658624758|36.503658624758|36.503658624758|36.45684109382|36.270176648261|36.270176648261|35.983529354866|-39.416182337274|-39.416182337274|-39.416182337274|-39.416182337274|-39.416182337274|-39.416182337274|-39.416182337274|-39.416182337274|-39.416182337274|-39.416182337274|-39.416182337274|-39.416182337274|-39.416182337274|-39.416182337274|-39.416182337274|-40.823537413797|-42.580730262313|-42.580730262313|-42.580730262313|38.966215097893|38.966215097893|38.966215097893|||38.966215097893|38.966215097893|38.966215097893|38.966215097893|38.966215097893|38.966215097893|38.876349303445|-41.129553217436|-41.129553217436|-41.129553217436|-41.129553217436|-41.129553217436|-41.129553217436|-41.129553217436|-41.129553217436|-41.129553217436|-41.810616593388|-41.850686078632|-42.184094117045|-42.390661528773|-42.703513148832|39.197849356657|39.197849356657|39.197849356657|39.197849356657|39.197849356657|39.197849356657|39.197849356657|39.197849356657|39.197849356657|39.197849356657||39.197849356657|39.197849356657|39.197849356657|39.197849356657|39.197849356657|39.197849356657|38.65594258521|38.389934383211|37.917822938861|37.917822938861|37.071324731671|37.071324731671|37.071324731671|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894|37.045236582894||37.045236582894|37.045236582894|37.045236582894|37.045236582894|35.530819781774|35.029317762973|35.029317762973|35.029317762973|35.029317762973|35.029317762973|35.029317762973|35.029317762973|35.029317762973|34.108109418407|34.108109418407|34.00345520604|33.676061255273|||33.156736381117|-34.805680841849|-34.805680841849|-34.805680841849|-34.805680841849|-34.805680841849|-34.805680841849|-34.805680841849|-34.805680841849|-34.805680841849|-34.805680841849|-34.805680841849|-34.805680841849|-35.045201613556|-35.118817220734|-35.118817220734|-35.118817220734|-35.118817220734|-35.487576893752|33.176253979996|33.176253979996|33.176253979996|33.176253979996|33.176253979996|33.176253979996||33.176253979996|33.176253979996|33.176253979996|33.176253979996|33.176253979996|33.176253979996|33.176253979996|32.370828372314|32.370828372314||||||||32.370828372314|32.370828372314|32.370828372314|32.370828372314|32.370828372314|32.370828372314|32.370828372314|32.370828372314|32.370828372314|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049||32.116940528049|32.116940528049|32.116940528049|31.821599145613|31.012889168751|-33.960679506713|-34.154646326947|32.649898501772|32.649898501772|32.649898501772|32.649898501772
10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP||75.707451484499||74.916408801407|74.864037920333|74.864037920333|74.589760490366|73.46811876927|72.117544922942|71.003941414217|70.880487306758|68.94100640421|67.624181886568|65.912700383811|64.159111995332|62.877899402637|62.844075148805|62.844075148805|62.793416492921|61.345485452252|61.345485452252|61.345485452252|61.345485452252|61.345485452252|61.345485452252|61.345485452252|61.345485452252|60.875555602111|60.875555602111|60.875555602111|60.875555602111|60.346699811129|58.871887102291|58.154875321041|57.782502050324|57.782502050324|57.763892141894|56.637048897826|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|56.300367718996|54.720318668487|53.675011589206|53.675011589206|53.675011589206|53.250012664968|52.76306966165|52.565728435023|51.099370579052|51.099370579052|50.668898999603|50.668898999603|49.412665512729|48.581267100999||48.581267100999|47.370850172782|47.116138473288|47.116138473288|47.116138473288|47.116138473288|47.116138473288|47.116138473288|47.116138473288|46.955666643033|46.955666643033|46.349071614885|45.365080216354|45.074533412662|44.140593367381|43.031494173257|40.296937766835|-46.412031095481|-46.412031095481|-46.412031095481|-48.516883967727|-48.516883967727|-48.516883967727|-48.516883967727|-48.516883967727|-48.516883967727|-48.516883967727|-48.516883967727|-48.516883967727|-48.516883967727|-48.516883967727|-48.516883967727|-48.516883967727|-48.516883967727|-48.516883967727|-48.516883967727|-48.516883967727|-48.516883967727|-48.516883967727|-48.516883967727|-48.516883967727||-48.516883967727|-48.516883967727|-49.324010343916|-49.393085878581|-49.393085878581|-49.393085878581|-49.393085878581|-49.393085878581|-49.393085878581|-49.393085878581||-49.393085878581|-49.393085878581|-49.393085878581|-49.393085878581|-49.393085878581|-49.393085878581|-49.393085878581|-49.393085878581|-49.966027173169|43.785900800744|43.785900800744|43.785900800744|43.785900800744|43.785900800744|43.785900800744|43.785900800744||43.785900800744|43.785900800744|43.785900800744|43.785900800744|43.785900800744|43.785900800744|43.785900800744|43.785900800744|43.785900800744|43.785900800744|43.785900800744|43.785900800744|43.785900800744|43.785900800744|43.785900800744|41.89266853125|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|40.674142279545|39.382378699956|-44.502249547898|-44.502249547898|-44.502249547898|-44.502249547898||-44.502249547898|-44.502249547898|-44.502249547898|-44.502249547898|-44.502249547898|-44.502249547898|-44.502249547898|-44.502249547898|-44.502249547898|-44.502249547898|-44.502249547898|-44.607762044667|-44.607762044667|-45.472511602771|-45.591680024876|-46.269645133298|-47.116810236279|-47.116810236279|-47.116810236279|-47.116810236279|-47.116810236279|-47.116810236279|-47.354542867398|-47.354542867398|-47.354542867398|-47.354542867398|-47.354542867398|-47.679215687354||-48.246351102811|-48.610153441541|-48.610153441541|-48.610153441541|-49.222514952678|-49.631945385191|-49.631945385191|-50.017719230887|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801||44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801||44.639637340801|44.639637340801|44.639637340801|44.639637340801||44.639637340801|44.639637340801|44.639637340801|43.570151185213|43.080166339012|42.520363300342
10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP||1.7127408332327|1.6824897601316|1.6747583539301|1.6747583539301|1.6747583539301|1.6747583539301|1.6747583539301|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.636602659619|1.6081004501063|1.6081004501063|1.6081004501063|1.6081004501063|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012||1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012|1.5462920796012||1.4131023167609|1.3438689945044|1.3438689945044|1.3438689945044|1.3438689945044|1.3438689945044|1.3438689945044|1.3438689945044||1.3438689945044|1.3438689945044|1.3438689945044|1.3438689945044|1.3438689945044|1.3438689945044|1.3438689945044||1.3438689945044|1.3438689945044|1.3438689945044|1.338187793659|1.3074309271429|1.2293676647714|1.1662564141724|1.1662564141724|1.1380626275775|1.1170992182345|1.1170992182345|1.1170992182345|1.1170992182345|1.1170992182345|1.1170992182345|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879||-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2869483190879|-1.2954981082132|-1.3172200844741|-1.3202445226748|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493||1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|1.0778269829493|0.98036328975152|0.87484808568371||0.85200011727758|0.85200011727758|0.85200011727758|0.83500003149718|0.8317284303267|0.8317284303267|0.79969830174791|0.78522036097168|0.73357817885741||-1.0871571270825|-1.0871571270825|-1.0871571270825|-1.0871571270825|-1.0871571270825|-1.0871571270825|-1.0871571270825|-1.0871571270825|-1.0871571270825|-1.0871571270825|-1.0871571270825|-1.1266137120166|-1.1266137120166|-1.1395708186801|-1.1551726001602|-1.1551726001602|-1.1551726001602|-1.1640806714806||-1.2245340954499|-1.2589267736493|||-1.2816379934695|-1.2816379934695|-1.2984866268266|-1.298874027953|-1.3281933647896|-1.3591275800777|-1.3591275800777|-1.3745862068415|-1.3825056675955|-1.3825056675955|-1.3825056675955|-1.3825056675955|-1.3825056675955|-1.3825056675955|-1.398339593177|-1.4598217736405|-1.5759131059295|-1.6287923637636|-1.718658189377|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8260942673584|-1.8878825412746|||-1.8955782972068|-1.8955782972068|-1.8955782972068|-1.8955782972068|-1.8955782972068|-1.9595313759083|-1.98670150521|-2.0374461929291|-2.0938290468288|-2.1698101020999|-2.2012415875616|-2.2012415875616|-2.2012415875616|-2.2012415875616|-2.2430461699899|-2.3300513421094|-2.3556125798265|-2.440125012667|-2.5118056936077|-2.5575617996644|-2.6328464578468|-2.6460164409034|-2.6460164409034|-2.6460164409034|-2.6460164409034|-2.7566849237408|-2.8263716623733|-2.8263716623733|-2.8263716623733||-2.8501463757225|-2.8501463757225|-2.8501463757225|||2.1455342507982|2.1455342507982|2.1455342507982|2.1455342507982|2.1455342507982|2.1455342507982
10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP||172.55544974467|172.55544974467|172.55544974467|172.55544974467|172.55544974467|171.39494416074|167.79465582024|167.79465582024|167.79465582024|-188.45284716752|-188.45284716752|-188.45284716752|-188.45284716752|-188.45284716752|-191.28093608828|-191.28093608828|-191.28093608828|-191.28093608828|-192.00659565365|-194.45876006623|-194.45876006623||-195.5375111847|-198.26390131634|-201.76544590704|-202.4338287856|-204.35815388169|-204.35815388169|-204.35815388169|-204.35815388169|-204.35815388169|-205.17572653522|-206.55636281691|-212.48954094941|-212.48954094941|-212.48954094941||-212.48954094941|-213.15504549934|-218.58893944371|-221.96334275684|||-221.96334275684|-221.96334275684|-221.96334275684|-221.96334275684|-221.96334275684|-221.96334275684|-221.96334275684|-221.96334275684|-221.96334275684|-221.96334275684||-221.96334275684|-224.20926972983|-224.73252192203|-226.0639132467|-232.73451412674|-232.73451412674|-232.73451412674|-232.73451412674|-232.73451412674|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-232.79084899105|-248.01760999006|-249.01796723988|-249.01796723988|-249.01796723988|-249.01796723988|-249.01796723988|||-249.01796723988|-249.01796723988|-249.01796723988|-249.01796723988|-249.01796723988|-249.01796723988|-249.01796723988|-249.01796723988|-249.01796723988|-249.01796723988|-249.01796723988|-250.3532969332|-254.18593543649|-254.18593543649|-254.18593543649|-264.33027360797|-264.33027360797|-264.33027360797|-264.33027360797|-264.33027360797|-264.33027360797|-270.90949740462|226.74276420572|226.74276420572|226.74276420572|226.74276420572|226.74276420572|226.74276420572|218.54751578414|203.9416842046|201.32409356067||195.27677062296|190.14371827567|190.14371827567|190.14371827567|173.52079808407|169.41574592075|169.41574592075|169.41574592075|169.41574592075|169.41574592075|169.41574592075|169.41574592075|169.41574592075|163.91758755648|163.91758755648|158.83066748181|158.83066748181|158.83066748181|158.83066748181|158.83066748181|158.83066748181|158.83066748181|-180.2948967367|-180.2948967367|-180.2948967367|-180.2948967367|-180.2948967367||-180.2948967367|-180.2948967367|-180.2948967367|-180.2948967367|-181.62641572432|-181.62641572432|-182.91823969369|-185.63137743743|-190.45153048603|-193.14058942893|-194.51732158769|-203.49146843077|-208.85366472935|-208.85366472935|-211.76378361648|-211.76378361648|-212.10429851369|||-212.10429851369|-212.10429851369|-217.44922057077|-218.90644514909|-218.90644514909|-224.81271683233|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|188.05885443686|182.03761604096|163.29179560106|154.5716728214|154.5716728214||154.5716728214|154.5716728214|154.5716728214|154.5716728214|154.5716728214|154.5716728214|154.5716728214|154.5716728214|152.857414246||||||||152.34157138444|149.71285709383|134.12539677092|125.46653922336|125.46653922336|125.29615469262|122.94017188069|120.48907986743|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821||117.37961497821|117.37961497821|112.69957219801|-126.51224664195|-126.51224664195|-126.51224664195|-126.93027404662|115.24342646323|115.24342646323|115.24342646323|115.24342646323
10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP||2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|2.9268705374127|-3.2079141775923|-3.2079141775923|-3.2079141775923|-3.2099046619024||-3.2565607131947|-3.2739563585905|-3.3088403941953|-3.3180092586881|-3.3180092586881|-3.3180092586881||-3.3180092586881|-3.3180092586881|-3.3180092586881|-3.3180092586881|-3.3735916955243|-3.3735916955243|-3.4428797544121|-3.5154219535853|-3.6038021144895|-3.6875579818121|3.3618951744698|3.3618951744698|3.3618951744698|3.3618951744698|3.3618951744698|3.3618951744698|3.3618951744698|3.3618951744698|3.3618951744698|3.3618951744698|3.3618951744698|3.3618951744698|3.1943279181214|3.1236976687877|3.0629973085687|3.0377748577645|2.9419721992866|2.8355245625593|2.7672496278659|2.7636870925674|2.7636870925674|2.7636870925674|2.7636870925674|2.7636870925674|2.5829856864886|2.512206434351|2.4591182328395|2.4234645871246|2.39384962761|2.3376108059574|-2.5886034925319|-2.5886034925319|-2.5886034925319|-2.5886034925319||-2.5886034925319|-2.6184483589439|-2.649387048539|-2.678207820054|-2.7302308804416|-2.7612941492343|-2.7612941492343|-2.7612941492343|-2.7612941492343||-2.7612941492343|-2.7612941492343|-2.7881046123796|-2.8356718959073||-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.8514327970997|-2.9571475152457|-3.0168305375272|-3.0375894946184|-3.0762106624275|-3.1080117586619|-3.108902017647|-3.1387800026536|-3.1564222230514|-3.2004691112924|-3.2394101077637|-3.2893445419295|-3.341494035613||-3.3872156141991|-3.3991284634001|-3.4076894861836|-3.4076894861836|-3.4596549517997|-3.4718388459294|-3.4953764965367||-3.5581961925639|-3.5935513505023|-3.5956556254401|-3.5956556254401|-3.5956556254401|-3.5956556254401|-3.5956556254401|-3.5956556254401|-3.6078393286162|-3.6078393286162|-3.6078393286162||-3.6078393286162|-3.6078393286162||-3.6078393286162|-3.6078393286162|-3.6078393286162|-3.6078393286162|-3.6078393286162|-3.6078393286162|-3.6078393286162|-3.6153770360344|-3.6393078072196|-3.663675332878||||-3.6674232345882|-3.6674232345882|-3.6674232345882||-3.6674232345882|-3.6849669770036|-3.6849669770036|-3.685372523857|-3.685372523857|-3.685372523857|-3.685372523857|-3.685372523857|-3.685372523857|-3.691296419672|-3.691296419672|-3.691296419672|-3.691296419672|-3.7136626874649|-3.7262918855573|-3.7330397250486|-3.7330397250486|-3.7330397250486|-3.7330397250486|-3.7330397250486|-3.7330397250486|-3.7330397250486|-3.7922664485852|-3.9625181713016|-4.0250202724571|-4.0733558678224|-4.1059509409351|-4.1116628137628|-4.1116628137628||-4.1116628137628|-4.1116628137628|-4.1285142332756|-4.1294602719108|-4.1444189986435|-4.1444189986435|-4.1444189986435|-4.1444189986435|-4.1718753130896|-4.1718753130896|-4.1754170293789|-4.1793522697004|-4.199979142838|-4.199979142838|-4.199979142838|-4.199979142838|-4.219936284008|-4.219936284008|-4.219936284008|-4.219936284008|-4.2610402996699|-4.2622670261241|-4.2769633761355|-4.2955148740287|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1286546465012|4.061597674219|-4.2522866407909|||-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909
10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP||-53.437845442714|-53.930938956938|-54.76567067906|-54.76567067906|-54.76567067906|-54.76567067906|-54.76567067906|-55.584077303109|-56.532307139699|-56.852563742867|-57.863660293438|-57.863660293438|-58.370733108364|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245||-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.278840634245|-59.713383470811|-59.713383470811|-60.02084240653||-60.02084240653|-60.850934608534|-61.489926240792|-61.516233142284|||-61.516233142284|-61.516233142284|-61.516233142284|-61.516233142284|-61.516233142284|-61.516233142284|-61.557493277877|-61.557493277877|-61.557493277877|-61.557493277877||-61.557493277877|-61.557493277877|-61.557493277877|-61.557493277877|-61.646177206028|-61.646177206028|-61.646177206028|-61.646177206028|-61.76241843964|-62.559252969635|-62.559252969635|-62.559252969635|-62.559252969635|-62.559252969635|-62.559252969635|-62.559252969635|-62.559252969635|-63.310281797926|-63.683644873876|-63.859935876565|-63.859935876565|-63.859935876565|-63.859935876565|-63.859935876565|-63.859935876565|-63.859935876565|-63.859935876565|-63.859935876565|-63.859935876565|-63.859935876565|-66.566593299129|-68.825437136496|-68.825437136496|-68.825437136496|-68.825437136496|-70.628262806828|-71.331402355758|||-72.686918702056|-72.686918702056|67.52003053722|67.52003053722|67.52003053722|67.52003053722|67.52003053722|67.52003053722|67.52003053722|67.52003053722|66.914859089553|66.914859089553|65.5381192525|65.5381192525|65.5381192525|65.5381192525|65.5381192525|65.5381192525|65.5381192525|65.5381192525|65.5381192525|65.5381192525|65.5381192525|65.309019865788|-69.498540829055|-69.498540829055|-69.498540829055|-69.498540829055|-69.498540829055|-69.942822719539|-70.044021064628||-70.044021064628|-70.044021064628|64.8423451044|64.8423451044|64.8423451044|64.8423451044|64.8423451044|64.8423451044|64.8423451044|62.880386840175|62.367753948781|62.367753948781|62.141950357857|61.345484254114|61.345484254114|61.345484254114|61.345484254114|60.317210406454|58.909128896269|58.909128896269|58.909128896269|58.909128896269|58.909128896269|58.909128896269|58.909128896269|58.193477144808|57.432069155132||57.432069155132|-60.588722954246|-60.588722954246|-60.588722954246|-60.588722954246|-60.588722954246|-60.588722954246|-61.159694841673|56.907731007745|56.907731007745|56.907731007745|56.907731007745|56.907731007745|56.907731007745|56.907731007745|56.569699339524|56.551445615782|||56.551445615782|56.551445615782|56.551445615782|56.551445615782|55.534938852537|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-59.908228284118|-60.214698347777|-61.28299642639|-61.339439882516|-61.339439882516|-61.339439882516|-61.339439882516|-61.339439882516||-62.471599064137|-63.703156329384|-63.703156329384|-63.703156329384|-63.703156329384|-63.703156329384|-63.703156329384|-63.703156329384|-63.703156329384||||||||-64.020171749581|-65.105746600351|-65.93971925016|-66.516353874689|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.802318322024|-66.839896068849|-66.839896068849|-67.02766297689|-67.230735284652|62.797025469869|62.797025469869|62.797025469869|62.797025469869|62.797025469869|62.797025469869||62.797025469869|62.797025469869|62.797025469869|62.797025469869|62.797025469869|62.797025469869|62.377824133433|62.377824133433|62.377824133433|62.377824133433|62.199292451576
10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP||18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914|18.230930486914||18.230930486914|18.230930486914|18.178811673319|18.093123996695|17.386803614254|-18.551412817215||-18.551412817215|-18.551412817215|-18.551412817215|-18.551412817215|-18.551412817215|-18.551412817215|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.563329053588|17.137032430114|17.026038980208|17.026038980208|17.026038980208|16.962265703106|16.830296115769|16.526039456881|16.526039456881|16.526039456881|16.526039456881|16.526039456881|16.28956091131|16.28956091131|16.28956091131|15.871734430671|15.718592964147|15.706780468941|15.706780468941|15.706780468941|15.540866361194|-16.731210204603|-16.731210204603|-16.731210204603||-16.731210204603|-16.731210204603|-16.731210204603|-16.731210204603|-16.731210204603|-16.80314528428|-16.80314528428|-16.80314528428|-16.80314528428||-16.80314528428|-16.80314528428|-16.92571710969|-16.945056012934||-16.945056012934|-16.945056012934|-16.945056012934|-16.988299372561|-16.988299372561|-16.988299372561|-16.988299372561|-16.988299372561|-16.988299372561|-16.988299372561|-16.988299372561|-16.988299372561|-16.988299372561|-16.988299372561|-16.988299372561|-16.988299372561|-16.988299372561|-16.988299372561|-16.988299372561|-16.988299372561|-16.988299372561|-16.988299372561|-17.047050411819|-17.047050411819|-17.047050411819|-17.285611081255|-17.461790005512|-17.5019886407|16.536609744774|16.536609744774|16.536609744774|16.536609744774|16.536609744774|16.536609744774||16.536609744774|16.536609744774|16.536609744774|16.536609744774|16.536609744774|16.536609744774|16.536609744774||16.536609744774|16.536609744774|16.536609744774|16.536609744774|16.401788393377|16.279765305385|-17.574635057883|-17.574635057883|-17.574635057883|-17.574635057883|-17.574635057883||-17.574635057883|-17.574635057883||-17.574635057883|-17.574635057883|-17.574635057883|-17.574635057883|-17.574635057883|-17.574635057883|-17.574635057883|-17.605150255049|16.26280419534|16.26280419534||||16.26280419534|16.26280419534|16.26280419534||16.26280419534|16.26280419534|16.26280419534|16.26280419534|16.26280419534|16.26280419534|16.26280419534|16.26280419534|16.26280419534|16.26280419534|16.26280419534|15.508670724162|-16.568585029989|-16.568585029989|-16.568585029989|-16.568585029989|-16.568585029989|-16.568585029989|-16.568585029989|-16.568585029989|-16.568585029989|-16.568585029989|-16.568585029989|-16.568585029989|-16.653983398443|-17.08775896073|15.940865054861|15.940865054861|15.940865054861||15.750960154815|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.596668827796|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|||-16.654802007687|-16.654802007687|-16.654802007687|-16.655574553184|-16.655574553184|-16.655574553184|-16.655574553184|-16.655574553184|-16.655574553184|-16.655574553184
10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP||179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611||179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|179.53858266611|-188.42935259321|-188.50483621468|-189.42204023854||183.9811030374|183.9811030374|183.9811030374|183.9811030374|||183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374||183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.9811030374|183.85938646592|183.85938646592|183.62154051769|180.8294894641|179.74936970877|179.74936970877|178.36041078752|-183.99193714773|-183.99193714773|-183.99193714773|-183.99193714773|-183.99193714773|-183.99193714773|-183.99193714773|-183.99193714773|-183.99193714773|-183.99193714773|-183.99193714773|-183.99193714773|-183.99193714773|-185.77185207702|-185.77185207702|-185.77185207702|-185.77185207702|-186.0115457741|-186.0115457741|||-186.65171752678|-186.80746391864|-186.98051546515|-187.38235456913|-187.38235456913|-187.38235456913|-187.38235456913|-187.38235456913|-187.38235456913|-187.38235456913|-187.38235456913|-187.38235456913|-187.38235456913|-187.38235456913|-187.38235456913|-187.38235456913|-188.67483841015|-189.5275982335|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885||186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|186.8481822885|185.10909143166|184.79826102675|184.79826102675||184.38695669638|184.36044036591|184.36044036591|184.0949337399|182.08839479059|182.08839479059|182.08839479059|182.08839479059|182.08839479059|179.40687359751|179.40687359751|179.40687359751|179.40687359751|179.40687359751|177.46199365557|177.46199365557|177.46199365557|||177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557||177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557||||||||177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|176.51076101585|176.51076101585|176.51076101585||176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585
10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP||13383.111687725|13383.111687725|13306.790764139|-14471.207338155|-14471.207338155|-14471.207338155|-14471.207338155|-14471.207338155|-14471.207338155|-14471.207338155|-14471.207338155|-14471.207338155|-14471.207338155|13322.117621843|13322.117621843|13322.117621843|13322.117621843|13322.117621843|13322.117621843|13322.117621843|13322.117621843|13322.117621843|13322.117621843|13322.117621843|13215.993716787|13215.993716787|13215.993716787|13215.993716787|13215.993716787|13215.993716787|-14299.401169183|-14299.401169183|-14299.401169183|-14299.401169183|-14299.401169183|-14299.401169183|-14299.401169183||-14299.401169183|-14299.401169183|-14299.401169183||-14604.890187981||13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452||||13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13561.353773452|13556.504192724|13512.226880805|13171.363200894|13007.625778772|-14857.133698304|-14857.133698304|-14857.133698304||-14857.133698304|-14857.133698304|-14857.133698304|-14857.133698304|-14857.133698304|-14857.133698304|-14857.133698304|-14857.133698304|13587.078080543|13587.078080543|13587.078080543|13161.782487042|13161.782487042|13161.782487042|13161.782487042|13161.782487042|13161.782487042|13161.782487042|13161.782487042|13161.782487042|13161.782487042|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499||13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13127.043043499|13039.492270555|12577.769189505||12326.965766117|12256.499424816|12256.499424816|12256.499424816|12256.499424816|12256.499424816||12256.499424816|12256.499424816||12256.499424816|12061.110472017|11905.678302242|11885.960866965|11885.960866965|11857.178741072|11820.198601191|11741.320704758|11741.320704758|11741.320704758|11741.320704758|11741.320704758|11741.320704758|11741.320704758||11741.320704758|11741.320704758|11741.320704758|11741.320704758|11741.320704758|11741.320704758|11741.320704758|11741.320704758|11741.320704758|11741.320704758|-12565.052495114|-12565.052495114|-12565.052495114|-12565.052495114|-12565.052495114|-12565.052495114|-12565.052495114|-12565.052495114|-12565.052495114|-12565.052495114|-12565.052495114|-12713.549376013|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11884.911211093|11819.901345658|11796.236229208|11796.236229208|11711.373588009|||11679.859542232|11676.51060248|11658.345113867|11457.605682074|11331.784091194|11252.326038511|11252.326038511|11112.028931678|-11993.835484666|-11993.835484666|-11993.835484666|-12010.928316296|-12091.587018106|-12203.430020118|-12235.71607422|-12235.71607422|-12389.684526911|-12470.760585457|-12604.95134007|-12604.95134007|-12722.168155633|-12757.96461737|-12837.182908189|-12889.647675766|-13036.830750851|-13255.923056501|-13271.025618334|-13408.056908713|||12420.148425035|12420.148425035|12420.148425035||12394.750925974|12394.750925974|12394.750925974|12255.834362194|12218.065236139|12218.065236139
10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP||5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.2281784506548|5.1329761580084|4.9941001294564|4.9941001294564|4.9941001294564|4.9941001294564|4.9941001294564|4.9941001294564|4.9941001294564||4.9941001294564|4.9941001294564|4.9941001294564|4.9941001294564|4.9470247946054|4.9470247946054|4.9470247946054||4.9470247946054|4.9470247946054|4.9470247946054|4.9470247946054|-5.5462732971082|-5.5462732971082|-5.5462732971082|-5.5462732971082||-5.5462732971082|-5.5462732971082|-5.5462732971082|-5.5462732971082|-5.5462732971082|-5.5462732971082|-5.5462732971082||-5.6130814221578|-5.6295348700635|-5.7183719273798|-5.8881912624827|-5.9408729428574|-5.9408729428574|-5.9408729428574|5.307076730062|5.307076730062|5.307076730062|5.307076730062|5.307076730062|5.307076730062|5.307076730062|5.307076730062|5.307076730062|5.307076730062|5.307076730062|4.971751864011|4.9013907989473|4.7876563426091|4.6990627311152|4.6789270629175|4.6789270629175|4.6789270629175|-5.2130319493286|-5.2130319493286|-5.2130319493286|-5.2130319493286|-5.2489244294688|-5.3004714463072|-5.3065695289129|-5.3065695289129|-5.3100774556789|-5.3273082077937|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811||4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811||4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.9761838262811|4.927982284574|4.9110913827997|4.9004201099258|4.9004201099258|4.9004201099258|4.9004201099258|4.9004201099258|4.9004201099258|4.9004201099258||4.9004201099258|4.9004201099258|4.7787998699459|4.638665325934|4.638665325934|4.638665325934|4.638665325934|4.638665325934|4.6097723293382||4.6097723293382|4.5869411421506|4.5869411421506|4.5410456605188|4.536717117653|4.5057298821319|4.5057298821319|4.5057298821319|4.4813666522623|4.4120740029681|4.3884153734167|4.2703278489711|4.2703278489711|4.2510791208712|4.2510791208712|4.2510791208712|4.2510791208712|4.2510791208712||4.2510791208712|4.1879659057118|||4.1879659057118|4.1879659057118|4.1879659057118|4.1879659057118|4.1879659057118|4.1879659057118|4.1879659057118|4.1879659057118|4.1879659057118|4.1879659057118|4.1879659057118|4.1879659057118|4.1138465228465|4.1138465228465|4.0887185536917|4.0463539453674|3.976245756111|3.976245756111|3.976245756111|3.976245756111|3.976245756111|3.9269395350985|3.9215997324577|3.9153698739435|3.9153698739435|3.7804112762241|3.7694872683171|3.7694872683171|3.7694872683171|3.7677635159628|3.7590589626361|3.7590589626361|||3.7590589626361|3.7590589626361|3.7150653847643|3.6295170528567|3.5978813047148|3.5978813047148|3.5978813047148|3.5978813047148|3.5978813047148|3.5978813047148|-3.976606895516|-3.976606895516|-3.976606895516|-3.976606895516|-3.9995631531319|-4.0778479526927|-4.1220532733522|-4.2283925831674|3.8920252940369|3.8920252940369|3.8920252940369|3.8920252940369|3.8920252940369|3.8920252940369|3.8920252940369|3.8920252940369|3.8811394529555|3.8701549191181|-4.1074928047728||-4.1074928047728|-4.1074928047728|-4.1074928047728|||-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1074928047728
10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP||-16.965719650981|-17.095243187743|-17.244714864975|-17.294601927413|-17.294601927413|-17.294601927413|-17.299557909053|-17.538397189292|-17.703307274706|-17.703307274706|-17.703307274706|-17.703307274706|-17.900896632811|-18.089885592616|-18.42209559034|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416||17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416|17.510371898416||17.510371898416|17.510371898416|17.510371898416|17.510371898416|||17.472064952796|17.472064952796|17.452799761793|17.452799761793|17.452799761793|17.452799761793|17.452799761793|17.452799761793|17.452799761793|17.452799761793||17.367000010831|17.080000563047|17.061796899224|17.061796899224|17.061796899224|16.904533204877|16.904533204877|16.904533204877|16.904533204877|16.904533204877|16.816147284865|16.812386359506|16.744318897782|16.657576383549|16.497307792194|16.369230286818|16.155532044812|16.155532044812|-17.515921551027|-17.515921551027|-17.515921551027|-17.515921551027|-17.515921551027|-17.515921551027|-17.515921551027|-17.515921551027|-17.515921551027|-17.515921551027|-17.515921551027|-17.515921551027|-18.428801808134|17.16320909716|17.16320909716|17.1061413428|17.1061413428|17.1061413428|17.1061413428|||17.1061413428|17.1061413428|17.1061413428|17.1061413428|17.001937098544|17.001937098544|17.001937098544|17.001937098544|16.911772211873|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031|-17.673758200031||-17.673758200031|-17.673758200031|-17.868066023038|-17.972850479733|-17.998456453442|-17.998456453442|-17.998456453442|-18.026853917847|-18.026853917847|-18.026853917847|-18.026853917847|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627|-18.101544130627||-18.101544130627|-18.101544130627|-18.101544130627|-18.182994043006|-18.182994043006|-18.182994043006|-18.182994043006|-18.182994043006|-18.199375613694|-18.199375613694|-18.357639931048|-18.452664460057|-18.452664460057|-18.452664460057|-18.452664460057|-18.452664460057|-18.452664460057|||-18.62796008732|-18.72273485027|-18.747510896326|-18.747510896326|-18.764828924045|-18.764828924045|-18.875730072151|-18.875730072151|-18.875730072151|-18.875730072151|-18.892476861886|-18.952752768123|-19.053058927947|-19.11728701955|-19.202540242738|-19.352822661473|-19.375398559425|-19.375398559425|-19.569886864395|18.470514758717|18.470514758717|18.470514758717|18.470514758717|18.470514758717|18.470514758717||18.470514758717|18.470514758717|-19.319590550053|-19.319590550053|-19.319590550053|-19.319590550053|-19.319590550053|-19.319590550053|-19.319590550053||||||||-19.319590550053|-19.319590550053|-19.319590550053|-19.319590550053|-19.375764598672|-19.375764598672|-19.375764598672|-19.375764598672|-19.375764598672|-19.375764598672|-19.375764598672|-19.375764598672|-19.428628221954|-19.529029916619|-19.723922595817|-19.959913741039|-20.074905407083|-20.088783277022|-20.156981482491|-20.377752754365|-20.377752754365|-20.377752754365|-20.377752754365|19.670732035875|19.670732035875||19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.578591256936
10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP||35.77903612004|35.543373721024|35.217635729998|34.783486475646|34.623316780394|34.17035146959|33.108722329221|32.848276473037|32.848276473037|32.848276473037|32.848276473037|32.103639974584|-34.377837361384|-34.377837361384|-34.377837361384|-34.377837361384|-34.377837361384|-34.377837361384|-34.377837361384|-34.377837361384|-34.377837361384|-34.377837361384|-34.377837361384|-34.377837361384||-34.377837361384|-34.680931079706|-34.872082710834|-34.872082710834|-34.872082710834|-34.872082710834|-34.872082710834|-34.872082710834|-34.872082710834|-35.085646100145|-35.328494649576|-35.620549737796|-35.661721295102|33.399867533823|33.399867533823|33.399867533823|33.399867533823|33.399867533823|33.399867533823|33.090266732988|33.090266732988|32.619740305805|31.735823960727|31.198138073226|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.95933210297|30.557589869186|29.822321313933|-32.826762373151|-32.826762373151||-32.826762373151|-32.826762373151|-32.826762373151|-32.899180605347|-32.947799546903|-32.947799546903|-32.947799546903|-32.947799546903|30.659815190523|30.659815190523|30.488683248327|30.204093218695|29.723993249349|29.509992011843|29.312026699455|29.312026699455|29.103998857008|29.103998857008|29.103998857008|29.103998857008|29.103998857008|29.103998857008|29.103998857008|28.709998560466|-30.822602378353|-30.822602378353|-30.822602378353|-30.822602378353|-30.822602378353|-30.920805650269|-30.920805650269|-31.250895400086|-31.43155129225|-31.654479037604|-31.654479037604|-31.654479037604|-31.654479037604||-31.654479037604|-31.654479037604|-31.654479037604|-31.654479037604|-31.654479037604|-32.116087077813|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.717756354706|29.583898144668|29.583898144668|29.583898144668|29.583898144668|29.583898144668|29.583898144668|29.583898144668|29.583898144668|29.583898144668|28.687664435644|27.891849118625||||27.730987385657||27.730987385657|27.445540670716|26.842268577509|26.73829381958|26.73829381958|26.273104752604|25.586783503497|25.024898093365|25.024898093365|25.024898093365|25.024898093365|25.024898093365|25.024898093365|25.024898093365|25.014695408675|25.014695408675|25.014695408675|25.014695408675|25.014695408675|25.014695408675|25.014695408675|||25.014695408675|25.014695408675|24.794106751386||24.733589317992|24.733589317992|24.733589317992|24.733589317992||24.733589317992|24.733589317992|24.733589317992|24.733589317992|24.733589317992|24.733589317992|24.643479825904|24.643479825904|24.643479825904|24.643479825904|24.643479825904|24.549155333905|24.549155333905|24.549155333905|24.549155333905|24.549155333905|24.549155333905|24.290726877218|24.134141631662|23.741633051251|23.741633051251|23.741633051251|23.741633051251|23.741633051251|23.741633051251|23.735147707567|23.541830955728|23.265923538455|22.920470598283|22.66508696764|22.66508696764|22.272319192017|22.013688054708|21.676320463449|21.507093176144|21.507093176144|21.507093176144|21.346771064619|20.832523256783|20.663914899301|20.568721017072|20.568721017072|20.541778928127|20.541778928127|20.541778928127|20.541778928127|20.516649139446|20.516649139446|20.516649139446|20.516649139446|20.516649139446|20.516649139446|20.516649139446|20.516649139446||20.516649139446|20.516649139446|20.516649139446|||20.516649139446|20.430018121108|20.430018121108|20.430018121108|20.430018121108|20.430018121108
10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP||357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329|357.55843257329||357.55843257329|357.55843257329||357.55843257329|357.55843257329|357.55843257329|357.55843257329|355.64824146056|355.21471748113|354.42469490634|351.06299345876|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.36049987229|348.20776739554|346.91142686689|341.77686195429|341.77686195429||341.77686195429|341.77686195429|341.77686195429|341.77686195429|341.77686195429|341.77686195429|341.77686195429|341.77686195429|341.77686195429|341.77686195429|339.27151023079|338.22834768482|335.7537196498|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526||-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526||-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-348.7953581526|-349.87873657038|-350.36380387663|-350.36380387663|-350.36380387663|-350.44810402525|-351.5484575975|-353.01502249991|-353.01502249991|-353.01502249991|-356.77300360941|-356.77300360941|-356.77300360941|-358.2147125347|-358.2147125347||-359.56968011939|-361.05063092905|-361.05063092905|-361.05063092905|-362.90181729746|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777||337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777|337.13580990777||337.13580990777|334.34200097174|332.85222330194|332.65011511649|332.65011511649|332.65011511649|332.65011511649|332.65011511649|332.65011511649||332.65011511649|332.65011511649|332.65011511649||332.65011511649|330.3274972096|330.3274972096|328.19110204279|327.30889519167|327.30889519167|327.30889519167|327.30889519167||327.30889519167|326.48253872659|326.48253872659||326.48253872659|326.48253872659|326.48253872659|326.48253872659|325.79495254836|325.79495254836|325.79495254836|325.79495254836|325.79495254836|325.79495254836||325.79495254836|325.70549537166|325.05055312562|323.10989337269|323.10989337269|323.10989337269|321.82988098268|321.55955938797|321.55955938797|321.00098975016|321.00098975016|321.00098975016|318.25777289948|317.92419272089|315.87649935394|315.87649935394|315.87649935394|315.87649935394|315.87649935394|315.87649935394|315.87649935394|315.87649935394|313.60017758088|313.60017758088|313.60017758088|313.60017758088|313.60017758088|313.60017758088|313.60017758088||313.60017758088|313.60017758088|313.60017758088||313.60017758088|313.60017758088|313.60017758088|311.70205646921|311.70205646921|311.46216692071|311.46216692071|308.97882610297|308.97882610297|308.97882610297|308.49538417365|307.22208823657|305.45348575424|305.45348575424|305.45348575424|305.45348575424|304.58086856026|304.58086856026|304.58086856026||304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026
10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP||-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.19533512483812|-0.20281679642175|-0.21107422076965|-0.2166380273888|-0.22007163287061|-0.22007163287061|-0.22113515735619|-0.22467303341618|-0.22467303341618|-0.23652558763812|-0.24124133503593|-0.24124133503593|-0.24124133503593|-0.24124133503593|-0.24576815207972|-0.24718683036581|-0.24904091791328|-0.25761224790631|-0.25761224790631|-0.26218027388849|-0.26450034265654|-0.26450034265654|-0.26827815213619|-0.28136461022627|-0.29246068434728|-0.29712298083981|-0.30591442539383|-0.32034935089272|-0.32328933075526|-0.32328933075526|-0.34321522547701||-0.34321522547701|-0.36218358392957|-0.4150928693838|0.23424163197361|0.23424163197361|0.23424163197361|0.17487958194903||0.13025509286911|-0.14260552292184|-0.14260552292184|-0.14260552292184|-0.14260552292184|-0.14260552292184|-0.14260552292184|-0.14260552292184||-0.14260552292184|-0.14260552292184|-0.14260552292184|-0.14260552292184|-0.14260552292184|-0.14406169443347|-0.14773521629216||-0.14826134200164|-0.15051260568774|-0.15068067337712|-0.15316060874794|-0.15316060874794|-0.15316060874794|-0.15316060874794|-0.15316060874794|-0.15316060874794|-0.15316060874794|-0.1547340123624|-0.155426680906|-0.15968278982949|-0.15968278982949|-0.15968278982949|-0.15968278982949|-0.1597503604125|-0.1597503604125|-0.16277818068653|-0.16328899707199|-0.16328899707199|-0.16328899707199|-0.16332110675177|-0.16452345320474|-0.17004583566912|-0.17004583566912|-0.17004583566912|-0.17004583566912|-0.17004583566912|-0.17004583566912|-0.17004583566912|-0.17004583566912|-0.17004583566912|-0.17004583566912|-0.17004583566912|-0.17058577610318|-0.17058577610318|-0.17058577610318|-0.17058577610318|-0.17058577610318|-0.17058577610318|-0.17148419467679|-0.17409354446189|-0.17875534478259|-0.17875534478259|-0.17875534478259|-0.17875534478259|-0.17875534478259||-0.17875534478259|-0.17875534478259|-0.18098332547494|-0.18098332547494|-0.18098332547494|-0.18603702345765|-0.18865225060424|-0.19100249441289|-0.19489165265055|-0.19657359735141|-0.19657359735141|-0.19657359735141|-0.20579456686323|0.16478103586484||0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.16478103586484|0.14842337081221|0.14341486007403||0.1324054025989|0.13067267017024|0.11991408303332|0.11933508631676|0.11933508631676|0.11933508631676|0.11933508631676|0.11933508631676|0.11326120426356||0.10956800983017|0.10902000666399|-0.13103735495524|-0.13103735495524|-0.13103735495524|-0.13103735495524|-0.13103735495524|-0.13103735495524|-0.13431928609164|-0.14118809381957|-0.14159788541589|-0.14426899075992|-0.14426899075992|-0.14818776656065|-0.14948640676973|-0.15020711664952|-0.1523967971084|-0.15244088539122||-0.1572480090562|-0.1572480090562|||-0.16122001250624|-0.17091112407312|-0.17240124910259|-0.17650138552745|-0.17728155046687|-0.17728155046687|-0.17728155046687|-0.17728155046687|-0.17728155046687|-0.17728155046687|-0.17728155046687|-0.17728155046687|-0.17728155046687|-0.17728155046687|-0.1800350589883|-0.182538948769|-0.18294812691519|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|||0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.1406327186998|-0.17686732483998|-0.17686732483998|-0.17686732483998|-0.18007481096073|-0.18391646276893|-0.18924050757159|-0.19310056974346|-0.19666729657578|-0.20007477053588|-0.2014318196995|-0.2014318196995|-0.20564645849145|-0.20671828529875|-0.21093592651562|-0.21093592651562|-0.21093592651562|-0.21246905168347||-0.21246905168347|-0.21246905168347|-0.21246905168347|||-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.21246905168347
10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP||-2.8529997477674|-2.8529997477674|-2.8529997477674|-2.8529997477674|-2.9005213019991|-2.9005213019991|-2.9005213019991|-2.9005213019991|-2.9005213019991|-2.9005213019991|-2.9005213019991|-2.9755792217943|2.6892016546021|2.6892016546021|2.6892016546021|2.6892016546021|2.6892016546021|2.6380017351321|2.6326714264854|2.6326714264854|2.6326714264854|2.6326714264854|2.6326714264854|2.6326714264854|2.6326714264854|2.6326714264854|2.6326714264854|2.6326714264854|2.6326714264854|2.6326714264854|2.6326714264854|2.6326714264854|2.6326714264854|2.6326714264854|2.6326714264854||2.6326714264854|2.6326714264854|2.6326714264854|2.6326714264854|2.6320769663986|2.6320769663986|2.6320769663986||2.6320769663986|2.4945299356443|-2.7799838958525|-2.7799838958525|-2.7799838958525|-2.7799838958525|-2.7799838958525|-2.7799838958525||-2.7799838958525|-2.8033154472536|-2.8077969120395|-2.8077969120395|-2.8117216281694|-2.8117216281694|-2.8117216281694||-2.8117216281694|-2.8117216281694|-2.8117216281694|-2.8117216281694|-2.8117216281694|-2.8117216281694|-2.8213575076838|-2.8576193597338|-2.8594465594353|-2.8594465594353|-2.8594465594353|-2.8594465594353|-2.8594465594353|-2.8594465594353|-2.8594465594353|-2.8594465594353|-2.8594465594353|-2.8594465594353|-2.8594465594353|-2.8594465594353|-2.8594465594353|-2.8594465594353|-2.8594465594353|-2.8594465594353|-2.9454961596663|-3.0160509755003|-3.0160509755003|-3.0160509755003|-3.0456121950003|-3.0634580087499|-3.0877311308998|-3.1258123671367|-3.1370524181939|-3.1370524181939|-3.2022803507488|-3.2686448452915|-3.3351609042448|-3.3512899137384|-3.3969887866849|-3.4077653503279|-3.4264059702401|-3.436162391786|-3.436162391786|-3.436162391786|-3.436162391786|-3.436162391786|-3.436162391786|-3.436162391786||-3.436162391786|-3.436162391786|-3.4685136912975|-3.5066817997466|-3.5090908472815|-3.5329338486483|-3.5329338486483|-3.5329338486483|-3.5329338486483|-3.5329338486483|-3.5329338486483|-3.5329338486483|-3.5329338486483|-3.5329338486483||-3.6032597285167|3.1988860138311|3.1988860138311|3.1988860138311|3.1988860138311|3.1988860138311|3.1988860138311|3.1988860138311|3.1559845880286|3.1188717104346|3.0809526798351|3.0809526798351|2.9827251298807|2.9809388829706|2.9809388829706|2.9809388829706|2.9809388829706||2.9809388829706|2.9809388829706|2.937709882683|2.8830109998323|2.8138929000673|2.8138929000673|2.8138929000673|2.8138929000673|2.8138929000673||2.8138929000673|2.8138929000673|2.8138929000673|2.8138929000673|2.8138929000673|2.8138929000673|2.8138929000673|2.8138929000673|2.7582144330141|2.7092770115089|2.7092770115089|2.6738758395238|-3.0126379247671|-3.0126379247671|-3.0126379247671|-3.0126379247671|-3.0126379247671|-3.0126379247671||-3.0126379247671|-3.0126379247671|||-3.0126379247671|-3.0890420935954|-3.1794912839825|-3.2411014398927|-3.2527249576453|-3.2527249576453|-3.2527249576453|-3.26969440798|-3.2963271231567|2.983292361612|2.983292361612|2.983292361612|2.983292361612|2.983292361612|2.983292361612|2.983292361612|2.9584473843865|2.9584473843865|2.9221638303655|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|||2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8516269626851|2.8516269626851|2.8516269626851|2.8516269626851|2.8516269626851|2.8516269626851|2.8516269626851|2.8516269626851|2.7934745089472|2.7836135996442|2.7836135996442|2.7836135996442|2.7836135996442|2.7836135996442|2.7836135996442|2.7836135996442|2.7823485415359|2.6442760936838||2.632609058843|2.632609058843|2.632609058843|||2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843
10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP||-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.341524670083|-27.762804849897|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446||-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.165953926446|-28.454779818083|-28.454779818083|-28.454779818083|-28.454779818083|-28.699727979738||-28.699727979738|-28.753819769899|-28.753819769899|-28.753819769899|||-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899||-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|-28.753819769899|26.400213796198|26.400213796198|26.400213796198|26.400213796198|26.305792153213|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-28.566744227936|-29.774159638672|-31.254621841939|-31.562887685339|-31.562887685339|-31.562887685339|-31.562887685339|-31.562887685339|||-32.586542042141|-33.187823622364|30.248115981262|30.248115981262|30.248115981262|30.248115981262|30.248115981262|29.859018392741|29.598285979984|29.598285979984|29.598285979984|29.598285979984|29.539762623837|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839||-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839||-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-31.528430633839|-32.048256535327|-32.96472935654|-33.093990257702|-33.093990257702|-33.093990257702|-33.093990257702|||-33.109988666598|-33.644189722178|-33.644189722178|-33.644189722178|-33.850287559659|-33.850287559659|-33.850287559659|-33.850287559659|-33.850287559659|-33.850287559659|-33.850287559659|-33.850287559659|-33.850287559659|-34.316986007857|-34.493873405641|-34.5376355915|32.057468737621|32.057468737621|32.057468737621|32.057468737621|32.057468737621|32.057468737621|32.057468737621|32.057468737621|32.057468737621||32.057468737621|32.057468737621|32.057468737621|32.057468737621|31.91802864836|31.91802864836|31.91802864836|-34.207192584506|-34.207192584506||||||||-34.207192584506|-34.763548079057|-35.045610205911|-35.522897897586|-35.800442362742|-35.983824677949|-35.984807274611|-36.566453375057|-36.82150571036|-36.82150571036|-36.82150571036|-36.906179771596|-36.906179771596|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784||33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784
10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP||669.04992175704|659.38753466701|659.38753466701|632.55837795575|-740.28178262246|-740.28178262246|-740.28178262246||-740.28178262246|-740.28178262246||-755.12696848459|-764.45496633922|-777.82679630534|-777.82679630534|-777.82679630534|-777.82679630534|-777.82679630534|-777.82679630534|-777.82679630534|-777.82679630534|-777.82679630534|-777.82679630534|-777.82679630534|-777.82679630534|-780.64364831996|-801.70684028281|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639|697.08638997639||686.64589101701|686.64589101701|686.64589101701|686.64589101701|675.11487348245|668.91372546058|668.91372546058|665.76528442018|663.09752875028|662.05835374923|659.45929075978|640.92512983789|640.92512983789|640.92512983789|640.92512983789|640.92512983789|640.92512983789|640.92512983789|640.92512983789|609.11402569336|605.16153363748|605.16153363748|605.16153363748|605.16153363748|605.16153363748|605.16153363748|605.16153363748|605.16153363748|605.16153363748|605.16153363748|605.16153363748|605.16153363748|605.16153363748||605.16153363748|605.16153363748|605.16153363748|586.56283685414|571.2253803859|545.64765640208|540.16227745123|540.16227745123|540.16227745123|538.82755220275|527.16671856621|526.94796323383|526.94796323383|526.94796323383|526.94796323383|526.94796323383|526.94796323383|526.94796323383|526.94796323383|526.94796323383||526.94796323383|526.94796323383|526.94796323383|512.25330468907|500.14256754732|496.41952017519|485.3854195248|485.3854195248|485.3854195248|485.3854195248|485.3854195248|485.3854195248|485.3854195248|485.3854195248|485.3854195248|485.3854195248|485.3854195248|485.3854195248|485.3854195248|475.57826154882|-542.54902632619||-542.54902632619|-542.54902632619|-542.54902632619|-542.54902632619|-542.54902632619|-542.54902632619|-542.54902632619|-542.54902632619|-542.54902632619|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517||484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517|484.84252485517||484.84252485517|484.84252485517|484.84252485517|484.84252485517|479.87131917088|479.87131917088|479.87131917088|479.87131917088|479.87131917088||479.87131917088|479.87131917088|479.87131917088||454.05980213051|436.88092252802|436.88092252802|433.96768762879|426.1047055597|426.1047055597|426.1047055597|426.1047055597||426.1047055597|426.1047055597|426.1047055597||426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597||426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|426.1047055597|422.81355935941|417.97071933251|417.97071933251|417.97071933251|417.97071933251|417.97071933251|417.97071933251|-477.42422292551|-477.42422292551|-477.42422292551|-477.42422292551|-477.42422292551|-481.34656540946|-481.34656540946|-488.29897750302|-495.8238455817|-506.05754153484||-506.05754153484|466.48346007013|466.48346007013||466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|462.68553400563|462.68553400563|462.68553400563|459.92937623187||459.92937623187|449.2354075238|443.38044903564|443.38044903564|436.10604193793|420.6900510058
10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP||-6.6914061673834|-6.6914061673834|-6.7466123202644|-6.7466123202644|-6.8740139117067|-6.9933486371377|-7.014276176596|-7.1436404187418|-7.2115311483956|-7.2115311483956|-7.2605901670032|-7.301766708115|-7.3736297848261|-7.4456996655504|-7.5118887133113|-7.635987514336|6.9715382334169|6.9715382334169|6.9715382334169|6.9715382334169|6.9715382334169|6.9709991715312|6.9709991715312|6.9709991715312|6.9709991715312|6.9227769399087|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3728661635928|-7.3898511837382|-7.5170569365178|-7.5772852571976|-7.6025392647332|-7.7267103587859|-7.7702336747639|7.0495554942144|7.0495554942144|7.0495554942144|7.0495554942144||7.0495554942144|6.9089504632965|-7.3798595554472|-7.3798595554472|-7.3798595554472|-7.3798595554472|-7.3798595554472|-7.4048439006939|-7.4659376653184|-7.4899309776613|6.893219950748|6.893219950748|6.893219950748|6.893219950748|6.7495142474558|6.7495142474558|6.7495142474558|6.7495142474558|6.7222383568448|6.6096154639949|6.6096154639949|6.5634616690465|6.4294016181968|-7.1126304984829|-7.1126304984829|-7.1126304984829|-7.1126304984829|-7.1126304984829|-7.1126304984829|-7.1126304984829|-7.1126304984829|-7.1126304984829|-7.1663862469457|-7.1663862469457|-7.1663862469457|6.348535522676|6.348535522676|6.3305949732733|6.3156611439334|6.2961049119622|6.2961049119622|6.2961049119622|6.2961049119622|6.2961049119622|6.2961049119622|6.014561286678|5.8650678430554|5.7995198870761|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242|5.7620661463242||||||5.7620661463242|5.7620661463242|5.7620661463242|-6.3592648130739|-6.3592648130739|-6.3592648130739|-6.3619610846135|-6.406482414922|-6.406482414922|-6.406482414922|-6.406482414922|-6.4660915583602|-6.5234348211279|-6.5593723095777|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.600757889363|-6.6580644497306|-6.7711827102669|-6.8196473456497|-6.9429412525092|-6.9459837698404|-6.9459837698404|-6.9459837698404|-6.9459837698404|-7.1266485875915|-7.2751652869992|-7.3196277787743||||||-7.372009772143|-7.372009772143|-7.5572331416179|-7.7691481364622|-7.8423868564384|-8.4165408774235|-8.4167121167556|-8.4880135054473|7.4016299392308|7.4016299392308|7.4016299392308|7.4016299392308|7.4016299392308|7.4016299392308|7.0940334162807|7.0713377216833|7.0713377216833|6.9514861878837|6.9414025718152|6.9414025718152|6.7310028268429|6.7061714062542|6.7061714062542|6.7061714062542|6.7061714062542|-7.3970262959822|-7.3970262959822|-7.3970262959822|-7.3970262959822|-7.3970262959822||-7.3970262959822|-7.3970262959822|-7.3970262959822|-7.3970262959822|-7.3970262959822|-7.3970262959822|-7.4778070400406|-7.511409171064|-7.511409171064|-7.511409171064|-7.511409171064|-7.511409171064|-7.6018271214861|-7.6018271214861|-7.6018271214861|-7.6018271214861|-7.6075858018021|-7.6927065154663|-7.6927065154663|-7.6927065154663|-7.6927065154663|-7.6927065154663|-7.6927065154663|-7.6927065154663|-7.6927065154663|-7.8074514358961|-7.8793907397018|-7.9893230059662|-8.0961976222102|7.3042871264663|7.3042871264663|7.3042871264663|7.3042871264663|7.3042871264663|7.3042871264663|7.3042871264663|7.3042871264663|7.2717122565629|7.2717122565629|6.9730138525832|6.7972375006001|6.7569307321222|6.7207954965911|6.7207954965911|6.7207954965911|6.7207954965911|6.7207954965911|6.7207954965911|6.7207954965911
10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP||-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864||-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864|-22.469241327864||-22.469241327864|-22.469241327864|-22.85249031343|-23.076704834805|-23.076704834805|-23.076704834805|-23.076704834805|-23.076704834805|-23.076704834805|-23.076704834805|-23.076704834805|-23.076704834805|-23.076704834805|-23.396337666893|-23.540376096726|-23.728195090824|-23.84521674639|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.169086120038|-24.46009545581|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305||-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-24.565177522305|-25.925197692054|-26.031894136003|-26.031894136003|-26.031894136003|-26.031894136003|-26.031894136003|-26.031894136003|-26.031894136003|-26.031894136003|-26.119887961157|-26.119887961157|-26.119887961157|-26.119887961157|-26.119887961157|-26.119887961157|-26.119887961157|-26.119887961157|-26.119887961157|-26.119887961157|-26.119887961157|-26.683194794782|-26.683194794782|-26.722772710274|-26.722772710274|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153||24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|24.357689129153|23.760409449734|23.760409449734|23.760409449734||23.414342879363||23.389930747552|23.389930747552|23.210534485011|23.210534485011|23.210534485011|22.870039100811|22.188932334234|-25.014290274185|-25.014290274185|-25.014290274185|-25.421434019453|-25.907150160876|-26.15369093968|-26.15369093968|-26.15369093968|-26.15369093968|-26.15369093968|-26.254651234167|-26.254651234167|-26.254651234167|-26.790113952199|||-26.790113952199|-26.790113952199|-26.790113952199|-26.790113952199|-27.425126952639|-27.518784195041|-27.518784195041|-27.518784195041|-27.518784195041|-27.518784195041|-27.910521241989|-27.910521241989|-27.910521241989|-27.910521241989|-27.945024301572|-28.013915170081|-28.110605619365|-28.110605619365|-28.110605619365|-28.110605619365|-29.019135016719|25.918730630641|25.918730630641|25.918730630641|25.57508435088|25.57508435088|25.57508435088|25.57508435088|25.370555458158|25.370555458158|25.370555458158|25.090500125289|25.090500125289|24.447778446806|24.375960541523|24.375960541523|24.334400707656|24.096161084157|24.096161084157|24.096161084157|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815||-26.995356180815|-26.995356180815|-26.995356180815|||-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815
10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP||153.96138097396|-168.02755343687|-168.02755343687|-168.02755343687|-168.02755343687|-168.02755343687|-168.02755343687|-168.02755343687|-168.02755343687|-168.02755343687|-170.80839270763|-171.77730816116|-171.77730816116|-171.77730816116|-171.77730816116|-171.77730816116|-171.77730816116|-171.77730816116|-171.77730816116|-171.77730816116|-171.77730816116||-176.00256462351|-179.53062735945|-182.95069706606|-184.19521896229|-184.33225722037|-184.33225722037|-184.33225722037|-184.33225722037|-186.1191746893|165.76718825229|165.76718825229|165.76718825229|165.76718825229|165.76718825229||165.76718825229|165.76718825229|165.76718825229|165.76718825229|||165.76718825229|165.76718825229|165.76718825229|165.76718825229|165.76718825229|165.76718825229|165.76718825229|165.76718825229|165.76718825229|165.76718825229||165.76718825229|161.5190980581|158.49344228677|158.42309449794|158.42309449794|158.42309449794|158.42309449794|158.42309449794|158.42309449794|158.42309449794|157.63677166438|156.54085740487|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|-172.28531878196|||-172.28531878196|-172.28531878196|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-177.88481883554|-180.03681337721|-180.03681337721|-183.13186836692|-183.13186836692|-185.59050716386|-185.59050716386|-185.59050716386|-185.59050716386|-185.59050716386|-185.59050716386|-185.59050716386|-185.59050716386||-185.59050716386|-185.59050716386|-185.59050716386|-185.59050716386|-185.59050716386|-185.59050716386|-185.59050716386|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843||-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-188.14471525843|-194.72217456575|-194.72217456575|-194.72217456575|-200.05241618417|168.66021239282|168.66021239282|168.66021239282|168.66021239282|168.66021239282|161.53912488091|||157.07124986768|156.45833316997|156.45833316997|153.8148146333|153.79915386827|153.79915386827|148.36017096475|147.78907884972|145.41461317002|145.41461317002|145.41461317002|145.41461317002|145.41461317002|145.41461317002|145.41461317002|145.41461317002|145.41461317002|145.41461317002|145.41461317002|145.41461317002|141.72090554062|141.72090554062|141.72090554062|141.72090554062|141.72090554062||141.72090554062|141.72090554062|141.72090554062|141.72090554062|141.72090554062|141.72090554062|141.72090554062|141.72090554062|141.72090554062||||||||131.99545060069|126.68938955633|121.73821061814|120.36624378736|120.36624378736|120.36624378736|120.36624378736|120.36624378736|120.36624378736|120.36624378736|120.18471531929|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116||114.43281198116|114.3420133124|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266
10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP||23.180048676446|23.180048676446|23.180048676446|23.180048676446|23.180048676446|23.180048676446|23.180048676446|23.180048676446|23.180048676446||23.180048676446|23.180048676446|23.180048676446|23.180048676446|23.180048676446|23.180048676446|23.180048676446|22.574715568933|22.574715568933|22.574715568933|22.574715568933|22.574715568933|22.574715568933|22.574715568933|22.574715568933|22.489482688655|22.489482688655|22.489482688655|22.489482688655|22.295449367269|22.295449367269|22.295449367269|22.295449367269|22.295449367269|21.998832613345|21.665924820763|21.34991718383|20.869907655665|20.642849792606|20.642849792606|20.593721033871|20.115074964323|-22.989594721522||-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522||-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-22.989594721522|-23.097328053278|-23.433141454903|-23.937059631682|-23.937059631682|-23.937059631682|-24.147850802329|-24.147850802329|-24.157056917511|-24.602027874164|-24.602027874164|-24.602027874164|-24.602027874164|-24.602027874164|-24.869475449646|-25.110307008539|-25.110307008539|-25.110307008539|-25.110307008539|-25.110307008539|-25.110307008539|-25.110307008539|-25.110307008539|-25.205339730354|-25.537091805932|-25.537091805932|-25.537091805932|-25.537091805932|-25.840101112256|-25.914556994846|-25.958953026059|-26.209766003355|-26.209766003355|-26.209766003355|-26.209766003355|-26.209766003355|-26.209766003355|-26.209766003355|-26.209766003355|-26.209766003355|-26.878628197494|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.05471792331|-27.779687458836|-28.005763537975|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578||25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.632043030578|25.528937289801|25.273692994016|25.273692994016|25.273692994016|25.273692994016|||25.273692994016|24.282436270071|24.15937317141|24.067456222463|24.067456222463|24.067456222463|24.067456222463||24.067456222463|24.067456222463|24.067456222463|23.936922209852|23.936922209852|23.292136132047|23.15140222243|23.15140222243|23.1408115237|23.1408115237|23.1408115237|23.1408115237|23.1408115237|23.1408115237|23.1408115237|23.1408115237|22.369233644565|21.633414629756|21.633414629756|21.633414629756|21.633414629756|21.633414629756|21.146579628103|21.146579628103|21.146579628103|21.146579628103|21.146579628103|21.146579628103|-24.096364344011||-24.096364344011|-24.096364344011|-24.096364344011|-24.096364344011|-24.096364344011|-24.096364344011|-24.096364344011|-24.096364344011|-24.096364344011|-24.096364344011|-24.096364344011|-24.096364344011|21.519411046165|21.519411046165|21.519411046165|21.519411046165|21.519411046165|21.519411046165|21.519411046165|21.519411046165|21.519411046165|21.519411046165|21.519411046165|21.519411046165||21.519411046165|21.519411046165|21.479345064315|21.082050143517||20.692833064703|20.394187185046|20.394187185046|20.394187185046|20.237985845934|20.039984328361
10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP||19.701829081951|19.701829081951|19.665365570318|19.655961956725|19.645514450852|19.635571120386|19.623411838881|19.614346072268|19.58260678935|19.579563455316|19.559708430115|19.559708430115|19.550787424317|19.532541671584|19.525602251501|19.520629490554|19.520629490554|19.520629490554|19.520629490554|19.520629490554|19.520629490554|19.491723833006|19.491723833006|19.491723833006||19.491723833006|19.473582066343|19.45231436496|19.448125826044|19.422362948703|19.394846970558|19.372785424329|19.372785424329|19.372785424329|19.372785424329|19.372785424329|19.372785424329|19.372785424329|19.360872214743|19.349302020016|19.34700204525|19.333654152579|19.333654152579|19.333654152579|19.333654152579|19.333654152579|19.333654152579|19.333654152579|19.333654152579|19.32932578981|19.32932578981|19.310917980805|19.249353337436|19.206503576868|19.166115649136|19.16346166707|19.118846131441|19.088596896211|19.088596896211|19.088596896211|19.058996708172|19.037774120192|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424||-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|-19.263797854424|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.083396737284|19.068218991167|19.011354866963|18.93483812648|18.865931535627|18.83492355972|18.723249124482|18.653053997837|18.560059069354||18.492287740397|18.413653807825|18.065726232734|17.968695964873|17.968695964873|17.968695964873|17.968695964873|17.912996016675|17.907648217449|17.907648217449|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.881140225473|17.604044271114|-18.545809297003||||-18.545809297003||-18.545809297003|-18.545809297003|-18.545809297003|-18.545809297003|-18.545809297003|-18.545809297003|-18.545809297003|-18.545809297003|-18.545809297003|-18.545809297003|-18.858677471388|17.242451768205|17.242451768205|17.242451768205|17.177168851744|17.029630773212|16.958411334017|16.958411334017|16.958411334017|16.910569088522|16.910569088522|||16.725077727175|16.62744219667|16.62744219667||16.62744219667|16.62744219667|16.62744219667|16.62744219667||16.62744219667|16.276046995391|16.16354013974|16.16354013974|16.16354013974|16.16354013974|16.057822085029|15.608135171075|15.592153796634|15.592153796634|15.592153796634|15.579615761925|15.442242030363|15.442242030363|15.213479738784|15.213479738784|15.213479738784|15.213479738784|14.8952092281|14.8952092281|14.8952092281|14.8952092281|14.8952092281|14.8952092281|14.8952092281|14.8952092281|14.8952092281|14.786343215904|-15.862059409861|-15.862059409861|-15.862059409861|-15.862059409861|-15.862059409861|-15.862059409861|-15.922928783634|-15.922928783634|-15.922928783634|-15.994364867982|-16.072072226004|-16.277302377971|-16.39755786078|-16.455620322148|15.461838372154|15.461838372154|15.461838372154|15.461838372154|15.461838372154|15.448277447181|15.448277447181|15.448277447181|15.238311712351|15.238311712351|15.238311712351|15.238311712351||15.084791334036|15.042545115023|14.969494805369|||14.956105693218|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428
10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP||0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.8538297897251|0.84159236590454|0.84159236590454|||0.84074425712848|0.84074425712848|0.84074425712848|0.84074425712848|0.84074425712848|0.84074425712848|-0.88448250881568|-0.88448250881568|-0.88448250881568|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|-0.88904995730136|0.84322574057047|0.84322574057047|0.84322574057047|0.84322574057047|0.84322574057047|0.84322574057047|0.83913970234067|0.83182191453676|0.8193021637676|0.81386067770119|0.81386067770119|0.8136674797608|0.8136674797608|0.80729721056902|0.79571914526581|0.79029904640117|0.78944945674373|0.78944945674373|0.78583273005964|0.78186459896655|0.78186459896655|0.78186459896655|0.78186459896655|0.78186459896655|0.7710162109544|0.76599067573713|0.76599067573713|0.76599067573713|0.76498963242292|0.75637733942402|-0.78574190737821|-0.78574190737821|-0.78574190737821|-0.78574190737821|-0.78574190737821|-0.78574190737821|-0.78574190737821|-0.78574190737821|-0.78574190737821|-0.78574190737821|-0.78574190737821|-0.78574190737821|-0.78574190737821|-0.78574190737821|-0.8040465381633|0.78758140587229|0.78758140587229|0.78758140587229|0.78758140587229|0.78758140587229|0.78758140587229|0.78758140587229|0.78758140587229|0.78758140587229|0.78758140587229|0.78758140587229|0.78758140587229|0.78758140587229|0.78758140587229|0.78758140587229|0.77809044479681|-0.77902676856841|-0.77902676856841|-0.77902676856841|-0.77902676856841|-0.77902676856841|-0.77902676856841|-0.77902676856841|-0.77902676856841|-0.77902676856841|-0.77902676856841|-0.77902676856841|-0.77952974809899|-0.78203303365459|-0.78248111902066|-0.78440091653756|-0.78440091653756||||-0.78440091653756|-0.78440091653756|-0.78605656208916|-0.79159447664002|-0.79159447664002|-0.79232720990953|-0.79314132818444|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79628738553119||||-0.79628738553119|-0.79628738553119|-0.79628738553119|-0.79653383332505|-0.79653383332505|-0.79720841057524|-0.79720841057524|-0.80675523312507|-0.80675523312507|-0.80675523312507|-0.80675523312507|-0.81253387794742|-0.81253387794742|-0.81253387794742|-0.81253387794742|-0.81253387794742|-0.81253387794742|-0.81659321504444|-0.81993690152533|-0.82281877287634|-0.82313197065732|-0.82440393151109|-0.82440393151109|-0.82440393151109|-0.83344881933336|-0.83707202054117||-0.83707202054117|-0.83707202054117|-0.83707202054117|-0.84841332145371|-0.86045926486825|-0.8633991973861|-0.86438798432703|-0.87189877407487|-0.87189877407487|-0.87379244972315|-0.87379244972315|-0.87379244972315||-0.87379244972315|-0.8807138216611|-0.88598032687424|-0.88598032687424|-0.88598032687424|-0.88598032687424|-0.89903369318907|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.84999868415568|0.83588742042884|0.82842035983775|-0.85837699198824|-0.85837699198824||-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824||
10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP||1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.3077399993727|1.2867161235188|1.2867161235188|1.2681635039299||1.2681635039299|1.2681635039299|1.2657372506956|1.2608191936656|1.2603546810861|1.2576163358948|1.2412403499044|1.2232596784655|1.2232596784655|1.1758441163239|1.1476045199166|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1385953146076|1.1095502926085|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875||-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.3289666489875|-1.4288517850545|-1.4753908998334|-1.4771010220672|-1.5084455742467|-1.5521617944625|-1.5746241803067|-1.587971759109|-1.587971759109|-1.587971759109|-1.587971759109|-1.587971759109|-1.587971759109|-1.587971759109|-1.587971759109|-1.587971759109|-1.587971759109|-1.587971759109|-1.587971759109|-1.7366352746534|1.5268785732747|1.5268785732747|1.5268785732747|1.5268785732747|1.5268785732747|1.5268785732747|1.5268785732747|1.5268785732747|1.5268785732747|1.5268785732747|1.4815317080816|1.4300352386193|1.4068336064379|1.4068336064379|1.4003705972611|1.3520785100127|-1.5051348426178|-1.5051348426178||-1.5051348426178|-1.5051348426178|-1.5051348426178|-1.5051348426178|-1.5051348426178|-1.5051348426178|-1.5051348426178|-1.5073720590091|-1.5076356348965|-1.5479284588466|1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769||1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769||1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769|1.3861204703769||1.3861204703769|1.3861204703769|1.3861204703769|1.381244933177|1.3630499305206|1.35616658152|1.3535184111955|1.3526152905567|1.3526152905567|1.322905891112|1.3165620885199|1.2836356803882|1.2836356803882|1.2836356803882||1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|1.2836356803882|||1.2693554658321|1.2693554658321|1.2693554658321|1.2693554658321|1.2693554658321|1.2693554658321|1.2615059965879|1.2494511399038||1.2271679742874|1.2079644516377|1.15662711365|1.1423634964335|1.0648483057937|1.0092759750641|0.9867604291925|0.9867604291925|0.93806711573172|0.90840790160021|0.90323099700964|0.87108998727309|0.84871109802974|0.84411862406039|0.84411862406039|0.82513178292142|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208||0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208||0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208||0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.79687512000339|0.7431945776491|-0.81487084241965||-0.81487084241965|-0.81487084241965|-0.81487084241965|-0.81487084241965||-0.81487084241965|-0.81487084241965|-0.81487084241965|-0.81487084241965|-0.81487084241965|-0.81693380319366
10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP||34.359131798866|34.197162617987|34.197162617987|34.197162617987|34.197162617987|34.197162617987|34.197162617987|33.883842738255|33.883842738255|32.940380820284|-37.066350040763|-37.066350040763|-37.066350040763|-37.532055600848|-38.491738851601|-38.491738851601|-38.491738851601|-38.491738851601|-38.491738851601|-38.491738851601|-38.491738851601|-38.491738851601|-38.491738851601|-39.131776360002|-39.131776360002|-39.262995506175|-39.262995506175||-39.931106117972|-40.367895686636|-40.533772985151|-40.930583932285|-40.930583932285|-41.186759924761||37.417049018318|37.417049018318|37.417049018318|37.417049018318|37.417049018318|37.417049018318|37.417049018318|37.417049018318|37.417049018318|36.5092006071|36.5092006071|36.5092006071|36.5092006071|35.980263080475|35.980263080475|35.980263080475|35.980263080475|35.408625644972|35.259584049969|34.191204499966|33.585517112848|33.585517112848|33.585517112848|33.585517112848|33.585517112848|33.553352347609|31.464346225345|31.464346225345|31.464346225345|31.464346225345|31.464346225345|31.464346225345|31.464346225345|30.974273583717|-35.31651828871|-35.31651828871|-35.31651828871|-35.31651828871|-35.31651828871|-35.31651828871|-35.31651828871|-35.962798098566|-37.139220109518|-37.321355677242||-38.940395196936|-40.378216885484|-40.645946772203|-40.645946772203|-41.620496413559|-43.133884903954|39.689991720963|39.689991720963|39.689991720963||39.689991720963|39.689991720963|39.689991720963|39.689991720963||39.689991720963|39.683324134403|39.167684116547|39.167684116547|38.283537907274|-41.243201981109|-41.243201981109|-41.243201981109|-41.243201981109|-41.243201981109|-41.243201981109|-41.243201981109|-41.243201981109|-41.243201981109|-41.243201981109|-41.243201981109|-41.243201981109|-41.243201981109|-41.243201981109|-41.243201981109|-41.243201981109|-41.243201981109|-41.243201981109|-41.298002201232|-41.51166911248|-42.207410124978|-42.911011249975|-43.220568055528|-43.28674228392|-43.485269204355|-43.608632449284|-43.690147165871|-44.030085231976|-44.030085231976||-44.030085231976|-44.030085231976|-44.030085231976|-44.030085231976|-44.030085231976|-44.030085231976|-44.477872479973||-44.961524977748|-45.221138864165|-45.981820960183|42.738492641749|42.738492641749|42.622846680403|42.622846680403|42.622846680403|42.622846680403|42.622846680403|42.622846680403||42.622846680403|42.622846680403||42.622846680403|42.622846680403|42.622846680403|42.622846680403|42.622846680403|42.622846680403|42.622846680403|42.622846680403|42.622846680403|42.622846680403||||42.622846680403|42.622846680403|42.007117235332||42.007117235332|42.007117235332|42.007117235332|42.007117235332|42.007117235332|42.007117235332|42.007117235332|42.007117235332|42.007117235332|42.007117235332|41.466241372591|41.254157080657|41.045351454989|41.045351454989|41.045351454989|41.045351454989|41.045351454989|40.814279394433|40.654754882703|40.418739535425|40.418739535425|40.418739535425|40.418739535425|40.418739535425|40.418739535425|40.418739535425|40.418739535425|40.418739535425|40.413352580485||-44.288165968827|-44.288165968827|-44.288165968827|-44.288165968827|-44.288165968827|-44.288165968827|-44.695184409807|-44.702982677564|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.851575654478|-45.210084060531|-45.413982289479|42.255683221676|42.255683221676|42.255683221676|42.255683221676|42.255683221676|42.255683221676|42.255683221676|42.255683221676|42.255683221676|42.08109039713|-45.81547781488|-45.81547781488|||-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488
10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP||-0.34165187115017|-0.34165187115017|-0.34165187115017|-0.34627985882034|-0.35031095729128|-0.35978995082395|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36069778420518|-0.36118010584478|-0.36118010584478|-0.36118010584478|-0.36268192792631|-0.36268192792631|-0.36268192792631|-0.36909103354588|-0.37871225962788|-0.38495807062421|-0.39689785585175|-0.39960872349221|-0.40734303789093|-0.4140654537628|-0.4140654537628|0.28024951908726||0.28024951908726|0.28024951908726|0.28024951908726|0.28024951908726|0.28024951908726|0.28024951908726|0.28024951908726||0.25833279991303|0.21092532966042|0.16647258669694|0.16411074135733|0.16411074135733|0.16411074135733|0.16411074135733|0.16411074135733||-0.18571020449949|-0.18571020449949|-0.18571020449949|-0.18571020449949|-0.18571020449949|-0.18571020449949|-0.18973355669394||-0.19338093684061|-0.19338093684061|-0.19793527800758|-0.19793527800758|-0.19793527800758|-0.19793527800758|-0.20131697427255|-0.20799379453099|-0.20799379453099|-0.20799379453099|-0.21271532393204|-0.21562814289449|-0.22319792817167|-0.22433103797758|-0.22631226262477|-0.23112473229597|-0.23191636182677|-0.23317458546323|-0.23317458546323|-0.23317458546323|-0.23317458546323|-0.23317458546323|-0.23317458546323|-0.23317458546323|-0.23317458546323|-0.23317458546323|-0.23317458546323|-0.23330509487305|-0.23495010836825|-0.2356606274709|-0.2356606274709|-0.24267848082878|-0.25042053834706|-0.25518948503235|-0.25832084641038|-0.25832084641038|-0.25832084641038|-0.25832084641038|-0.25832084641038|-0.25832084641038|-0.25832084641038|-0.25832084641038|-0.26302316371135|-0.26791462256436|-0.27368291664923|-0.27659212106692|-0.27949124965654|-0.28326805287584||-0.28479784207194|-0.29010871137347|-0.29067634967925|-0.29317451100366|-0.29317451100366|-0.30180500923282|-0.30700558124521|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807||0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.26586045474807|0.25706715386222||0.25504028186332|0.25504028186332|0.25504028186332|0.25504028186332|0.25504028186332|0.25504028186332|0.25504028186332|0.25504028186332|0.25198920220281||0.24838172800926|0.24838172800926|-0.27059362015633|-0.27059362015633|-0.27059362015633|-0.27059362015633|-0.27138180872366|-0.27186867087599|-0.27457629243|-0.2774400456229|-0.2774400456229|-0.2774400456229|-0.27962965251573|-0.27962965251573|-0.27962965251573|-0.27962965251573|-0.27962965251573|-0.27962965251573||-0.27962965251573|-0.27962965251573|||-0.28908849376847|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24865229941842|0.24862626318551|0.24862626318551|0.24862626318551|0.24862626318551|0.24862626318551|0.24862626318551|0.24862626318551|||0.24862626318551|0.24862626318551|0.24486251478302|0.24062785740274|0.24062785740274|0.24062785740274|0.24062785740274|0.24062785740274|0.24062785740274|0.24062785740274|0.23509612637265|0.23509612637265|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688||0.22892066274688|-0.26323577844042|-0.26323577844042|||-0.26323577844042|-0.26323577844042|-0.26323577844042|-0.26615085544342|-0.26996551145284|-0.26996551145284
10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP||3.8447862873997||3.6744848368925|2.9122053647882|-3.9558096934421|-3.9558096934421|-3.9558096934421|-3.9558096934421|-3.9558096934421|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.0041533833124|-4.3139613392947|2.9389317562185|2.9389317562185|2.9389317562185|2.9389317562185|2.9389317562185|2.9389317562185|2.9389317562185|2.9389317562185|2.9389317562185|2.9389317562185|2.6032576218802|2.425841717318|2.0259353898138|1.8070058251057|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364||1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.6242303715364|1.620647936939|1.620647936939|1.620647936939|-1.7642783711901|-1.7642783711901|-1.7642783711901|-1.7642783711901|-1.7642783711901||-1.7642783711901|-1.7739204179966|-1.7893560210558|-1.7960771783012|-1.7960771783012|-1.8071413154754|-1.8158570854038|-1.8251742794967|-1.8251742794967|-1.8251742794967||-1.827376792686|-1.827376792686|-1.827376792686|-1.8633075730192|-1.8915639338876|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776||1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.7319820993776|1.721838431549|1.721838431549|1.7068375800273|1.7068375800273|1.6681528592796|1.6604476068517|1.6450896444758|1.6450896444758|1.6034439739426|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8203485213561|-1.8348316376787|-1.8959240919331|-1.9465822584076|-1.9917581287405|-2.015512216569|-2.015512216569|-2.015512216569|-2.015512216569|-2.015512216569|-2.0344595878225|-2.0344595878225|-2.0471772914574|-2.0796088965643||-2.0796088965643|-2.0916099384878|1.8243075610462|1.8243075610462|1.8243075610462|1.8243075610462|1.8243075610462|1.7175638809539|1.7057968965176|1.7057968965176|1.7057968965176|1.7057968965176|-1.9989368815172|-1.9989368815172|-1.9989368815172|-1.9989368815172|-1.9989368815172|-1.9989368815172|-2.011226098096|-2.011226098096|-2.011226098096|-2.011226098096|-2.011226098096|-2.011226098096|-2.0322230229519|-2.0322230229519|-2.0322230229519|-2.0322230229519||-2.0322230229519|-2.0322230229519|-2.0322230229519|-2.0322230229519|-2.0322230229519|-2.0322230229519|-2.0322230229519|-2.046543946992|-2.046543946992|-2.046543946992|1.7063993041496|1.7063993041496|1.7063993041496|1.7063993041496|1.7063993041496|1.7063993041496|1.7063993041496|-2.08580337351|-2.08580337351|-2.08580337351|1.7975845556666|1.7975845556666|1.7975845556666|1.7975845556666||1.7975845556666|1.7975845556666|1.7152494370065|-1.972928819107|-1.972928819107|-1.972928819107|-1.972928819107|-1.972928819107|-1.972928819107||-1.972928819107|-1.972928819107|-1.972928819107|-1.972928819107||-1.972928819107|-1.972928819107|-1.972928819107|-1.972928819107|-1.972928819107|-1.972928819107
10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP||-135.04222789207|-135.04222789207||-135.04222789207|-135.29576640129|-135.29576640129|-135.29576640129|-135.29576640129|-135.29576640129|-135.29576640129|-137.43974044588|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|125.1262622894|121.19584698822|118.89007771211|118.89007771211|118.89007771211|118.89007771211|118.89007771211|118.06452724967|118.06452724967|118.06452724967|-129.09778244439|-129.09778244439|-129.09778244439|-129.09778244439|-129.09778244439|-129.09778244439|-129.09778244439|-129.09778244439|-129.09778244439|-129.49108943752|-129.49108943752|-129.52851991624|-129.52851991624|-129.52851991624|-129.52851991624|-129.52851991624||-129.52851991624|-129.52851991624|-130.42057768471|-131.02286409412|-131.48129505366|-131.48129505366|-131.48129505366|-132.47921672629|-133.54830826652|-133.54830826652|-133.54830826652|-135.19544230434|-135.19544230434|-136.77271367149|-139.24745963499|-139.55273292777|-139.72280695379|-139.72280695379|-139.72280695379|-139.72280695379|-139.72280695379|-139.72280695379|-139.72280695379|-139.72280695379|-140.69200772644|-141.38000858493|-142.92223176103|-144.62003921115|-144.62003921115|-145.91115467906|132.08014399971|132.08014399971|132.08014399971|132.08014399971|132.08014399971|132.08014399971|132.08014399971|132.08014399971|132.08014399971|132.08014399971|132.08014399971|132.08014399971|132.08014399971|132.08014399971|132.08014399971|132.08014399971|132.08014399971|129.75571555524|126.83968395026|126.18689582719|126.18689582719|126.18689582719|126.18689582719|126.18689582719|126.18689582719|126.18689582719|126.18689582719|126.18689582719|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|||125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.65635855233|125.0626206137|||123.78382962002|123.78382962002|123.78382962002|123.78382962002|118.6486995778|115.44299953089|114.6033328121|113.57201581741|||113.57201581741|113.41335090824|-137.18396414986|-137.18396414986|-137.18396414986||-137.18396414986|-137.18396414986|-137.18396414986|-138.09329349984|-139.99254833316|-142.49697325081|-142.49697325081|-143.94108138979|-144.54564598865|-147.27293998739|-149.46993331933|||||||-149.69949700868|-149.69949700868|-149.69949700868|-151.27721889853|-153.75246544281||-157.89162826979|-160.32403141088|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|||-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-161.81261731703|-163.29179701892|147.78882083664||147.78882083664|147.78882083664|||147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664||147.78882083664|147.78882083664|147.78882083664|||147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664
10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP||-113.3273439157|-113.3273439157|-113.57967007867|-113.57967007867|-113.57967007867|-113.57967007867|-113.57967007867|-113.57967007867|-113.57967007867|-113.57967007867|-113.57967007867|-113.57967007867|-113.66625935639|-113.66625935639|-115.29584372932|-116.75850090475|-116.75850090475|-116.75850090475|-116.75850090475|-116.75850090475|-116.75850090475||-119.2872232275|-122.45802580833|-122.77947265547|-122.77947265547|-122.77947265547|-122.77947265547|-122.77947265547|-123.56052517274|-123.56725019194|-125.23785363332|-125.23785363332|-125.23785363332|-125.23785363332|-125.23785363332||-128.54205959258|-131.13006621397|-134.6722957933|-139.31760386819|||-139.31760386819|-139.31760386819|-139.31760386819|-139.31760386819|-139.31760386819|-139.31760386819|-139.31760386819|-139.31760386819|-139.31760386819|-139.31760386819||-139.31760386819|-139.31760386819|-139.31760386819|-139.31760386819|124.61647884113|124.61647884113|124.61647884113|124.61647884113|124.61647884113|124.61647884113|123.32386537904|121.51235216424|121.51235216424|121.51235216424|121.51235216424|121.51235216424|121.51235216424|121.51235216424|121.51235216424|121.51235216424|121.34993678514|116.8332630946|111.67584788289|-129.41672226417|-129.41672226417|-129.41672226417|-129.41672226417|-129.41672226417|-129.41672226417|-129.41672226417|-132.5463580713|-137.16262007922|-139.28718528299|-139.28718528299|-139.73576142554|-141.51195713949|-142.15217459943|||-146.33574955492|131.58356263539|131.58356263539|131.58356263539|131.58356263539|131.388130595|131.388130595|131.388130595|131.388130595|131.388130595|131.388130595|131.388130595|130.90347843889|130.42053159877|127.2236802298|127.2236802298|127.2236802298|127.2236802298|125.38742247755|123.98602497506|120.88089503093|120.88089503093|118.68161183942|118.68161183942|118.68161183942|118.27359486348|118.27359486348|116.9582962768|116.9582962768|116.9582962768|116.9582962768||116.9582962768|116.9582962768|116.9582962768|116.15530404544|116.15530404544|115.83109789984|115.83109789984|115.83109789984|115.83109789984|115.83109789984|115.83109789984|115.83109789984|115.83109789984|115.83109789984|115.83109789984|115.83109789984|115.83109789984|115.75248315399|115.75248315399|115.75248315399|115.75248315399|115.75248315399|115.75248315399|115.6138701711|-125.03754986668|-125.03754986668|-125.03754986668||-125.03754986668|-125.03754986668|-125.03754986668|-125.03754986668|-125.03754986668|-125.03754986668|-125.03754986668|-125.03754986668|-127.73616651853|-128.7668722451|-128.7668722451|115.01414076344|115.01414076344|115.01414076344|115.01414076344|114.68109398483|114.68109398483|||114.68109398483|114.68109398483|113.86646115905|113.86646115905|113.86646115905|113.86646115905|113.86646115905|113.86646115905|111.87940128783|111.78266809759|110.25852010843|109.25946678715|108.62479861601|108.62479861601|108.62479861601|108.62479861601|108.62479861601|108.62479861601|108.62479861601|108.62479861601|108.62479861601|108.62479861601|108.62479861601|108.62479861601|108.62479861601||106.19422068446|103.27135631607|102.10706257341|101.27443425707|101.27443425707|101.27443425707|100.66603806341|-107.97552056387|-107.97552056387||||||||-107.97552056387|-107.97552056387|-107.97552056387|-107.97552056387|-107.97552056387|-108.40115986737|-108.40115986737|-108.40115986737|-108.40115986737|-108.40115986737|-108.40115986737|-108.40115986737|-108.40115986737|-109.30684429708|-111.06316033009|-111.48684481121|-112.84649423468|-113.94937559837|-113.94937559837|-114.86041733152|-115.31713036835|-117.4079226315|-118.0066946068|-118.0066946068|109.36939799275||109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275
10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP||-22.36223159272|-22.36223159272|-22.469146362483|-22.687939978903|-22.969933776134|-23.061037571423|-23.228930931613|-23.248811807152|-23.313349169857|-23.313349169857|-23.7370536795|-25.22450468173|22.770309269275|22.770309269275|22.770309269275|22.770309269275|22.770309269275|22.770309269275|22.770309269275|22.770309269275|22.770309269275|22.400343590142|22.17260485795|22.12947405381|22.12947405381|22.12947405381|22.12947405381||22.12947405381|22.12947405381|22.12947405381|22.12947405381|22.12947405381|22.12947405381||22.12947405381|22.12947405381|22.12947405381|21.908165060999|21.908165060999|21.908165060999|21.908165060999|21.908165060999|21.908165060999|21.908165060999|21.670182532207|20.027980930425|19.492200461601|18.952445338804|18.577382448888|18.577382448888|18.577382448888|18.577382448888|18.369314065219|18.193683269555|18.17500883508|18.17500883508|18.17500883508|18.17500883508|18.083342832198|17.509269601625|16.74363293308|16.646461304302|16.646461304302|16.646461304302|16.646461304302|16.646461304302|16.646461304302|16.646461304302|16.646461304302|16.646461304302|-18.110527648161|-18.110527648161|-18.110527648161|-18.110527648161|-18.110527648161|-18.110527648161|-18.110527648161|-18.110527648161||-18.110527648161|-18.117935521159|-18.117935521159|-18.203262071646|-18.492513582482|-18.7176685641|-18.7176685641|-18.7176685641|-18.7176685641||-18.7176685641|-18.79185425681|-19.102059543598|-19.435623050252||-19.748175934148|-19.748175934148|-19.748175934148|-19.748175934148|-19.748175934148|-19.748175934148|-19.748175934148|-19.748175934148|-19.748175934148|-19.748175934148|-19.748175934148|-19.809143536044|-19.809143536044|-19.809143536044|-19.809143536044|-19.809143536044|-19.809143536044|-19.809143536044|-19.809143536044|-19.809143536044|-19.809143536044|-19.809143536044|-19.809143536044|-19.819313476057|-19.819313476057|-20.33186991123|-20.33186991123|-20.724299244391|-21.229574035441|19.297844533573|19.297844533573|19.297844533573|19.297844533573|19.297844533573||19.297844533573|19.297844533573|19.297844533573|19.297844533573|19.297844533573|19.297844533573|19.297844533573||19.297844533573|19.297844533573|18.875383302515|18.60598153201|18.524668847671|18.524668847671|18.390331599878|18.390331599878|17.750367744947|-18.521813595532|-18.570001691331||-18.570001691331|-18.570001691331||-18.570001691331|-18.570001691331|-18.570001691331|-18.583334809928|-18.648149576881|-18.653270074735|-18.653270074735|-18.698076589251|17.573899727429|17.573899727429||||17.573899727429|17.465444120395|-18.371056363627||-18.371056363627|-18.371818832306|-18.371818832306|-18.371818832306|-18.402020670472|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.494782029046|-18.616425048922|-18.918249354997|-19.420277209457|-19.589196729855|-19.726884365298||-19.833182115889|-19.833182115889|-19.833182115889|-19.833182115889|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-20.204460187728|-20.239316246712|-20.239316246712|-20.239316246712|-20.319431373889|-20.319431373889|-20.319431373889|-20.499369062113|-20.665887954706|-20.665887954706|-21.023208329935|19.622500729022|19.622500729022|19.622500729022|19.622500729022|19.622500729022|19.622500729022|19.622500729022|19.622500729022|19.341666247511|-20.733512662784|-20.733512662784|||-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784
10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP||24.569015885417|24.244295144756|24.244295144756|24.244295144756|24.244295144756|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382|-27.173306409382||-27.173306409382|-27.173306409382|-27.487008350715|-27.660160285214|-27.660160285214|-27.660160285214|-27.660160285214|-27.660160285214|-27.660160285214|-27.660160285214|-27.660160285214|-27.660160285214|-27.660160285214|-27.660160285214|-27.843604260444|24.766446212433|24.766446212433|24.766446212433|24.766446212433|24.766446212433|24.766446212433|24.122716801588|24.035241967246|23.864712801029|23.339680131331|22.916395968438|22.916395968438|22.322662161722|-24.564553341526|-24.564553341526|-24.564553341526|-24.564553341526|-24.564553341526|-24.564553341526|-24.694510041512|-24.694510041512|-25.201677175403|-25.276267235221|-25.276267235221|-25.854056578689|-25.854056578689||-25.854056578689|-25.958095669517|-25.958095669517|-26.763438886812|-28.065528616949|-28.065528616949|-28.065528616949|-28.065528616949|-28.065528616949|-28.763920927097|-28.854357348602|-29.211509080641|-29.341676654542|-30.331861961909|-30.398480975998|-30.398480975998|-30.398480975998|-30.757201287893|-31.264668038319|-32.772964427682|29.756843253999|29.756843253999|29.756843253999|29.756843253999|29.756843253999|29.756843253999|29.756843253999|29.756843253999|29.756843253999|29.756843253999|29.756843253999|29.756843253999|28.921694614129||28.921694614129|28.921694614129|28.921694614129|28.921694614129|28.921694614129|28.921694614129|28.468548511617|27.887978959628|27.887978959628|27.887978959628|27.887978959628|27.644937626994|27.644937626994|27.644937626994|27.644937626994|27.596501404808|27.596501404808||||27.596501404808|27.596501404808|27.596501404808|27.596501404808|27.596501404808|27.596501404808|27.596501404808|27.596501404808|27.596501404808|26.987072015944|26.987072015944|26.987072015944|26.987072015944|26.987072015944|26.987072015944|26.864038651302|26.864038651302|26.648932555334|26.096953266216|26.096953266216|25.102171546169|25.064138679501|25.064138679501|25.064138679501|25.064138679501|25.064138679501|24.843049764956|24.843049764956|24.843049764956|24.843049764956|24.580056243831|23.992284304228||23.554761045869|23.396399941374|22.821555206433|22.621727172152|22.416363600908||22.324849212631|21.465598050094|21.465598050094|21.465598050094|21.465598050094|21.465598050094||||21.465598050094|20.85733078954|-23.924129745143|-23.924129745143|-23.924129745143|-24.55458765204|-25.27843136451|-25.376462591656|-25.376462591656|-25.376462591656|-25.97162483905|-26.00829223982|-26.00829223982|-26.00829223982|-26.00829223982|-26.00829223982|-26.348101980062|-26.642336296342|-26.87037343372|-27.250414523693|-28.001573095954|-28.060330080834|-28.060330080834|-28.060330080834|-28.060330080834|-28.982590012911|-29.588432423674|26.691332297228|26.691332297228|26.691332297228|26.691332297228|26.691332297228|26.691332297228|26.691332297228|26.691332297228|26.691332297228|26.691332297228|26.691332297228|26.619258832824|26.591986959542|26.591986959542|26.591986959542|26.488874030737|26.041202681335|26.041202681335|25.58938641346|25.58938641346|25.312651261097|24.884057160225|24.425378458988|24.425378458988|24.075976205415|23.292196512825|23.094365956348|23.094365956348|23.094365956348|23.094365956348|23.094365956348|23.094365956348|23.094365956348|23.094365956348|23.094365956348|22.780407033542|22.724896097823|22.441600898552|22.441600898552|22.441600898552|22.032889899996|21.857449100869|21.857449100869|21.857449100869||21.142153039386|21.142153039386|-23.940256406018|-23.940256406018|-23.940256406018|-23.940256406018|-23.940256406018|-23.940256406018|-23.940256406018|-23.940256406018|-23.940256406018
10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP||-3775.656787604|-3775.656787604|-3775.656787604|-3775.656787604|-3775.656787604|-3775.656787604|-3775.656787604||-3775.656787604|-3798.2071355322||-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3798.2071355322|-3824.1968389594|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001||3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3544.3175732001|3508.9694748348|3508.9694748348|3477.8486267586|3477.8486267586|3477.8486267586|3455.7206963985|3407.9897114931|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631||3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631||3385.7645049631|3385.7645049631|3385.7645049631|3385.7645049631|3357.8648613308|3357.8648613308|3343.8437709348|3343.8437709348|3343.8437709348|3312.9460274926|3306.8786164791|3306.8786164791|3268.4457229542|3253.0540778921|3253.0540778921|3253.0540778921|3222.8046476362|3168.6189064447|3119.4544517138|3079.0604185413|3079.0604185413||3076.6004433445|3065.7597330367|3065.7597330367|3065.7597330367|3065.7597330367|3065.7597330367|3065.7597330367|3065.7597330367|3065.7597330367|3065.7597330367|3027.4894659868|3027.4894659868|3027.4894659868|3027.4894659868|3027.4894659868|3027.4894659868|3027.4894659868|3006.6050354497|2960.3027276481||2905.2634267192|2905.2634267192|2905.2634267192|2905.2634267192|2905.2634267192|2905.2634267192|2905.2634267192|2905.2634267192|2905.2634267192|2905.2634267192|2905.2634267192|2886.8121190977||2832.5635144923|2778.1732870443|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977||-3046.7498527977|-3046.7498527977|-3046.7498527977||-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977||-3046.7498527977|-3046.7498527977|-3046.7498527977||-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3046.7498527977|-3054.058213178|-3074.7479902282|-3187.7505881008|-3193.542320112||-3237.066417963|-3320.2321364953|-3356.9256989401|-3356.9256989401|-3356.9256989401|-3356.9256989401|-3356.9256989401|-3356.9256989401|-3356.9256989401|-3356.9256989401|-3394.9619582408|-3407.4882625201|-3426.7416527309|-3426.7416527309|-3426.7416527309|-3426.7416527309|-3426.7416527309|-3436.5434325049|-3576.4983451443|3142.3483510512|3142.3483510512|3142.3483510512|3142.3483510512|3142.3483510512|3142.3483510512|3142.3483510512|3142.3483510512|-3523.2627675511|-3523.2627675511||-3601.6030533553|-3635.8367259504|-3636.2851437972||-3636.2851437972|-3636.2851437972|-3636.2851437972|-3636.2851437972|-3636.2851437972|-3636.2851437972|-3636.2851437972|-3636.2851437972|-3641.5611976436|-3701.979157321|-3709.2630149704|-3714.6924157621|-3714.6924157621|-3730.0971231992|-3751.3856381901|-3802.624829411|-3802.624829411|-3835.7404660489|-3835.7404660489||-3835.7404660489|-3835.7404660489|-3835.7404660489|-3846.6591276988|-3846.6591276988|-3846.6591276988
10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP||58.750184765137|58.750184765137|58.750184765137|58.750184765137|55.008955176956|55.008955176956|55.008955176956|55.008955176956|55.008955176956|55.008955176956|55.008955176956|55.008955176956|55.008955176956|55.008955176956|55.008955176956|54.687728228709|54.519698370983|52.895680392987|52.895680392987|52.895680392987|52.895680392987||52.895680392987|52.895680392987|52.895680392987|52.895680392987|51.750754847798|51.648110989422|51.648110989422|51.648110989422|-59.282577504235|-59.282577504235|-59.282577504235|-60.052864910848|-60.147628441659|-60.2251419924||-62.090682811913|-62.090682811913|-62.090682811913|-62.090682811913|||-63.084093539116|-63.298991803987|-63.687767272375|-64.269741328979|-64.374543886976|-64.374543886976|-64.374543886976|-65.253008188148|-65.253008188148|-65.253008188148||-65.886676909018|-66.462973198944|-66.647746812032|-66.780829282521|-69.023145300281|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|59.913787008702|-71.410184818023|-71.410184818023|-71.410184818023|-71.410184818023|||-75.261313497483|-75.273687004446|65.431369767647|65.431369767647|65.431369767647|65.431369767647|65.431369767647|63.797989392552|63.797989392552|63.525544193357|61.419807891014|61.419807891014|55.23312153194|53.986801617384|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916||53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|53.658031898916|52.190886127564|52.190886127564|52.190886127564|52.190886127564|52.190886127564|52.190886127564|52.190886127564|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792|51.004137691792||51.004137691792|50.493487129538|49.87961166328|49.87961166328|49.871789168713|-55.190088359255|-55.190088359255|-55.190088359255|-55.190088359255|-55.190088359255|-55.983431171199|51.386856419531|51.386856419531|51.386856419531|49.95761951549|-53.864426143571|-53.864426143571|||-53.864426143571|-53.864426143571|-53.864426143571|-53.864426143571|-53.864426143571|-53.864426143571|-54.15491624188|-54.716573347776|-54.862859741547|-55.247621977438|-55.40291135853|-55.706679921894|-55.706679921894|-56.024090243213|-56.06810695098|-56.06810695098|-56.06810695098|-56.06810695098|-56.597897968537|52.00749411639|52.00749411639|52.00749411639|52.00749411639|52.00749411639|52.00749411639||52.00749411639|52.00749411639|50.37499549716|-53.853331464067|-53.853331464067|-53.853331464067|-53.853331464067|-53.853331464067|-53.853331464067||||||||-53.853331464067|-55.014811296745|-55.555346351513|-55.644829067531|-55.994254307551|-56.14532215238|-56.14532215238|-56.14532215238|-56.14532215238|-56.14532215238|-56.14532215238|-56.444802306762|-56.899781570027|-57.771978335458|-58.55075960472|-58.55075960472|-58.55075960472|-58.55075960472|-59.161954989199|-60.141060420941|-60.512288593662|-60.780321888805|-61.578134753837|-61.923761363896|-61.923761363896||-61.923761363896|-61.923761363896|-61.923761363896|-61.923761363896|-61.923761363896|-61.923761363896|-61.923761363896|-62.493068478805|-62.997852932858|-63.45872607435|-64.005836618845
10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP||-1.0593930483444|-1.0593930483444|-1.0593930483444|-1.0593930483444|-1.062658929227|-1.0671760689964|-1.0671760689964|-1.0671760689964|-1.0671760689964|-1.0671760689964|-1.0690844966029|-1.0734272050698|-1.1015857775829|-1.1295397369753|-1.1405997109292|-1.1428596402553|-1.1428596402553|-1.1428596402553|-1.1480366199286|-1.1480366199286|-1.16442796319|-1.16442796319|-1.1715865900038|-1.1873183901573|-1.1936870675909|-1.1952926199657|-1.1952926199657|-1.2186584186799|-1.2223091793822|-1.2223091793822|-1.2223091793822|-1.2242323968992|-1.2463692861779|-1.2604102843319|1.0793549829238||1.0793549829238|1.0793549829238|1.0793549829238|1.0793549829238|1.0793549829238|1.0793549829238|1.0793549829238||1.0342833856205|0.97587038846588|0.92596711683908|0.92274123616394|0.88860136808485|0.88358196470878|0.88358196470878|0.87564664586541||-0.96466849400023|-0.96466849400023|-0.96466849400023|-0.97629835487979|-0.97810926902711|-0.99345474627747|-1.0148965379046||-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0148965379046|-1.0244633164241|-1.0244633164241|-1.0244633164241|-1.0244633164241|-1.0244633164241|-1.0244633164241|-1.0244633164241|-1.0252016439647|-1.0252016439647|-1.0302240533531|-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0351185773011|-1.0353858135703|-1.0353858135703|-1.0353858135703|-1.0353858135703|-1.0353858135703||-1.0353858135703|-1.0353858135703|-1.0414140026678|-1.0414140026678|-1.0414140026678|-1.0643488876146|-1.0848320846339|-1.0914800966867|-1.0916445614109|-1.0979897690858|-1.0979897690858|-1.0979897690858|-1.0979897690858|-1.1049886360263||-1.1170609497709|-1.1170609497709|-1.1170609497709|-1.1170609497709|-1.1170609497709|-1.1306232769934|0.98307009961613|0.98307009961613|0.98307009961613|0.98307009961613|0.98307009961613|0.98307009961613|0.98307009961613|0.98307009961613|0.98307009961613|0.92896675430412|0.89329639367124||0.8831071024897|0.88011899322959|0.83402110504544|0.82952589803503|0.82952589803503|0.82952589803503|0.82952589803503|0.82952589803503|0.82952589803503||0.82952589803503|0.82952589803503|0.78725098364404|-0.89680625452356|-0.89680625452356|-0.89680625452356|-0.89680625452356|-0.89680625452356|-0.90978472380458|-0.92809416021041|-0.95343792068884|-0.9954865898018|-1.0227628709348|-1.0308476456307|-1.0320529251521|-1.0433921150836|-1.0615467950671|-1.0678297728266||-1.0809219645091|-1.0821355235387|||-1.0884839176921|-1.0933154688707|-1.0986838590692|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1107028205173|-1.1302253492427|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|||-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1941352123768|-1.1941352123768|-1.2207058000069|-1.2435619883517|-1.2503856469543|-1.2503856469543|-1.2503856469543|-1.2503856469543|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286||-1.2602395739286|-1.2602395739286|-1.2602395739286|||-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286
10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP||-32.821734266416|-32.821734266416|-32.821734266416|-32.821734266416|-32.821734266416|-32.821734266416|-32.898120512003|-32.898120512003|-32.898120512003|-32.898120512003|-33.030395759764|-33.030395759764|-33.958761720868|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324||30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.824448119324|30.803964507946|30.803964507946|30.803964507946|30.803964507946|30.803964507946|30.803964507946|29.979402211384|29.403429053455|29.403429053455|29.403429053455|29.403429053455|29.403429053455|29.403429053455|28.742697740296|28.248107663057|28.248107663057|28.248107663057|28.248107663057|28.248107663057|28.248107663057|28.248107663057|28.248107663057|28.248107663057|28.248107663057|28.248107663057|28.248107663057|27.93123027049|27.348590439806|26.606766455979|26.125637941413|26.125637941413|25.914190147376|25.914190147376|25.914190147376|25.914190147376|25.914190147376|||25.914190147376|25.914190147376|25.471322640286|24.920913917606|24.918025983216|24.918025983216|24.918025983216|24.918025983216|24.918025983216|24.918025983216|24.918025983216|24.918025983216|24.918025983216|24.918025983216|24.918025983216|24.918025983216|24.918025983216|24.918025983216|24.918025983216|24.918025983216|24.918025983216||24.918025983216|24.918025983216|24.918025983216|24.564472848443|24.290398517102|24.290398517102|24.12544241531|23.89493593224|23.67467317082|23.67467317082|23.67467317082|23.666303311206|23.644560070063|23.644560070063|23.644560070063|23.644560070063|23.644560070063|23.644560070063|23.644560070063|23.644560070063|23.644560070063|23.644560070063|23.644560070063|23.588399696378|23.539888381989|23.494706419229||23.494706419229|23.494706419229||23.494706419229|23.494706419229|23.494706419229|23.494706419229|23.494706419229|23.494706419229|23.494706419229|23.494706419229|23.494706419229|23.494706419229|23.494706419229|23.494706419229|23.494706419229|23.494706419229|23.494118137624|23.421241993668|23.387490425907|23.23054510841|23.014494225815|-24.566633527453|-24.566633527453|-24.566633527453|-24.566633527453|-24.566633527453|-24.566633527453|-24.566633527453|-24.566633527453|-24.566633527453|-24.566633527453||-24.963286677444|-24.963286677444|-24.963286677444|-24.963286677444|-25.209207525346|-25.324119875269|-25.443466210185|-25.498295386432|-25.693573637508|-25.693573637508|-25.740082497621|-25.811203474496|-26.087447796369|-26.336053806438|||-26.401171002006|-26.698522869321|-26.987249073687|-27.15173084665|-27.15173084665|-27.15173084665|||-27.15173084665|-27.15173084665|-27.213033913779|-27.381148496389|-27.47117104442|-27.47117104442|-27.554078048148|-28.068420350197|-28.176022780872|-28.36224721641|-28.802496631617|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509||27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|26.978587507005|26.978587507005|26.775451559124|26.775451559124|26.775451559124|26.775451559124|26.775451559124|26.775451559124|26.775451559124|26.497724314859|-28.354447096687|-28.354447096687|-28.354447096687|-28.354447096687|-28.354447096687|-28.354447096687|-28.354447096687||-28.354447096687|-28.354447096687|-28.354447096687|||-28.354447096687|-28.354447096687|-28.354447096687|-28.354447096687|-28.393830849177|-28.624686811421
10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP||-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683|-8120.1919545683||-8336.2744265168|-8365.1281229279||-8365.1281229279|-8365.1281229279|-8539.3173836514|-8539.3173836514|-8539.3173836514|-8539.3173836514|-8539.3173836514|-8539.3173836514|-8539.3173836514|-8539.3173836514|-8539.3173836514|-8539.3173836514|-8539.3173836514|-8582.4105912098|-8685.6202207019|-8868.3030664049|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909||7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|7920.8995393909|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862||-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8667.8208613862|-8686.3559070934|-8686.3559070934|-8686.3559070934|-8686.3559070934|-8686.3559070934|-8936.7481270221|7994.9987467171|7994.9987467171||7994.9987467171|7888.9120631249|7888.9120631249|7841.471682552|7765.8575335647|7745.8170186309|7698.7411860656|7598.4121088663|7504.5135549675|7504.5135549675|7504.5135549675|7417.3954864223|7239.8338249744|7218.945296317|7218.945296317|7218.945296317|7218.945296317|7218.945296317|7218.945296317|7218.945296317|7218.945296317||7218.945296317|7181.2946326266|7029.8608439774|6967.8370542892|6814.0604314151|6726.7711469596|6726.7711469596|6726.7711469596|6726.7711469596|6726.7711469596|6726.7711469596|6726.7711469596|6726.7711469596|6726.7711469596|6726.7711469596|6697.2012309968|6642.6449870283|6642.6449870283|6619.9031113968||6619.9031113968|6567.1200749461|6498.2489085602|6498.2489085602|6498.2489085602|6498.2489085602|6498.2489085602|6498.2489085602|6459.5708359003|6327.0507660177|5979.7065260439|5910.3139823706||5910.3139823706|5910.3139823706|5910.3139823706|5910.3139823706|5910.3139823706|5910.3139823706|5910.3139823706|5726.2488258979|5707.973554218||5707.973554218|5707.973554218|5707.973554218||5707.973554218|5707.973554218|5707.973554218|5707.973554218|5707.973554218|5707.973554218|5707.973554218|5707.973554218||5629.9735183585|5442.9067738706|-5985.9146283685||-5985.9146283685|-5985.9146283685|-5985.9146283685|-5985.9146283685|-6068.2662808695|-6128.5487701935|-6171.2596470032|-6187.7689111668|-6227.0571180933|-6307.1328818658||-6307.7783702589|-6347.8562295411|-6439.1537091961|-6439.1537091961|-6439.1537091961|-6462.3179505391|-6518.6657983318|-6518.6657983318|-6518.6657983318|-6518.6657983318|-6518.6657983318|-6518.6657983318|-6518.6657983318|-6518.6657983318|-6518.6657983318|-6518.6657983318|-6518.6657983318|-6580.4897759242|-6610.0748486832|-6637.530376575|-6704.5085781389|-6764.3709719983|-6764.3709719983|-6895.8453508315|-6955.0197366009|-6988.9909822041|-6988.9909822041|-6993.4260425097|-7135.8178629882||-7268.4032570529|-7380.8549157962|-7380.8549157962||-7380.8549157962|-7412.2276299645|-7475.6446322522|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802||7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802
10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP||4.3319744321108|-4.7011315970598|-4.7011315970598|-4.7011315970598|-4.7011315970598|-4.7011315970598|-4.7011315970598|-4.7011315970598|-4.7011315970598|-4.7011315970598|-4.7011315970598|-4.7011315970598|-4.7234797642163|-4.7649772614827|-4.7777525551441|-4.805634634365|-4.805634634365|-4.805634634365|-4.805634634365|-4.805634634365|-4.805634634365|-4.805634634365|-4.8701499487177|-4.9834996622155|4.5475475999154|4.5475475999154|4.5475475999154|4.5475475999154|4.5475475999154|4.5475475999154|4.5475475999154|4.5475475999154|4.5475475999154|4.5475475999154|4.5475475999154||4.5475475999154|4.5475475999154|4.5475475999154|4.5475475999154|4.5475475999154|4.5475475999154|4.5475475999154||4.4583864711431|4.315429372115|4.1733078859999|4.1733078859999|4.0692309961003|-4.3641761880672|-4.3641761880672|-4.3641761880672||-4.3641761880672|-4.3641761880672|-4.3641761880672|-4.3641761880672|-4.3935291084488|-4.522144316458|-4.522144316458||-4.522144316458|-4.522144316458|-4.5490288456538|-4.5818941019485|-4.6270841680051|-4.6270841680051|-4.6270841680051|-4.6270841680051|-4.6270841680051|-4.6406490098637|-4.6640546599142|-4.6867271572476|-4.7258080807135|-4.7601332712082|-4.7601332712082|-4.7707037978601|-4.7771652958069|-4.7771652958069|-4.8255903069583|-4.8255903069583|-4.8255903069583|-4.8495446382196|-4.8583829864562|-4.8926480329369|-4.9970408955281|-4.9970408955281|-4.9970408955281|-4.9970408955281|-5.0197129672371|-5.0197129672371|-5.0197129672371|-5.0353672989552|-5.0353672989552|-5.0353672989552|-5.0573256922306|-5.0573256922306|-5.0573256922306|-5.0573256922306|-5.0573256922306|-5.0573256922306|-5.0573256922306|-5.0573256922306|-5.1169452962244|-5.1169452962244|-5.1371613671343|-5.2740684537932|-5.408964928526|-5.7832713089775||-5.7832713089775|-5.7832713089775|-5.914190394171|-5.9441005460509|-5.9727748046038|-5.9727748046038|-5.9727748046038|-5.9727748046038|-5.9727748046038|-6.0619721820749|-6.2460803644301|-6.2738023707456|-6.2738023707456|-6.3117564969393||5.655620438178|5.655620438178|5.655620438178|5.655620438178|5.655620438178|5.655620438178|5.655620438178|5.655620438178|5.655620438178|5.601041496712|5.601041496712|5.601041496712|5.601041496712|5.601041496712|5.601041496712|5.601041496712|5.601041496712||5.601041496712|5.601041496712|5.5709194219973|5.373249296443|5.3237984490574|5.2367745585112|5.1020204697348|4.9854602719123|4.9674108188213||4.9647555263905|4.8954704505501|4.8413243804042|4.6843805880088|4.6426645220141|4.5807055751128|4.5807055751128|4.5807055751128|4.5008285089382|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803||4.4452341382803|4.4452341382803|||4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4452341382803|4.4340362885596|4.3759229027564|4.3157015733515|4.2312199201514|4.2312199201514|4.2312199201514|4.2312199201514|4.2312199201514|4.1918942493785|4.1144873613106|-4.4406346876538|-4.4406346876538|-4.4406346876538|-4.4406346876538|-4.4406346876538|||-4.4406346876538|-4.4406346876538|-4.4406346876538|-4.4406346876538|-4.4406346876538|-4.4406346876538|-4.4406346876538|-4.4406346876538|-4.4406346876538|-4.4406346876538|-4.4406346876538|-4.4406346876538|-4.4406346876538|-4.4406346876538|-4.4406346876538|-4.4662504168059|-4.4662504168059|-4.4662504168059|4.2170267777506|4.2170267777506|4.2170267777506|4.2170267777506|4.2170267777506|4.2170267777506|4.2170267777506|4.2170267777506|4.2170267777506|4.1641611475484|4.1010718498778||3.9885631042666|3.938586574787|3.904249657235|||3.904249657235|3.904249657235|3.904249657235|3.904249657235|3.904249657235|3.904249657235
10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP||17.565729784217|17.453033737834|17.300036965141|17.237819206195|17.062020420451|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442||16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.99702346442|16.937803773062|16.856448310367|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.753711062808|16.659143029697|16.659143029697|16.659143029697|16.659143029697|16.659143029697|16.500066504487|16.452575402799|16.450196166108|16.274477317675|16.186583972357|16.179846101759|16.142780734166||15.810218017482|-17.224363701358|-17.224363701358|-17.224363701358|-17.224363701358|-17.224363701358|-17.224363701358|-17.224363701358|16.937493672212|16.937493672212|16.937493672212|16.937493672212|16.937493672212|16.937493672212|16.937493672212|16.937493672212|16.937493672212|16.934222713929|16.842955182903|16.710876755045|16.619987386383|16.490599557208|16.490599557208|16.490599557208|16.490599557208|16.286506251546|15.997297794788|15.767984556037|15.767984556037|15.767984556037|15.767984556037|15.767984556037|15.767984556037|15.767984556037|15.767984556037|15.767984556037|15.767984556037||15.767984556037|15.693920531624|15.676151192649|15.676151192649|15.676151192649|15.676151192649|15.676151192649|15.676151192649|15.676151192649|15.676151192649|15.676151192649|15.676151192649|15.66373481539|15.66373481539|15.66373481539|15.612908961352|15.612908961352|15.612908961352|15.612908961352|15.612908961352|15.612908961352|15.612908961352|15.612908961352|15.612908961352|15.612908961352|15.612908961352|15.612908961352|15.612908961352|15.612908961352|15.612908961352|15.612908961352|15.449316689236|15.36158966339||||15.36158966339||15.2971424981|15.220056101574|-16.50250335495|-16.50250335495|-16.50250335495|-16.50250335495|-16.50250335495|-16.50250335495|-16.50250335495|-16.50250335495|-16.801434949155|15.718691746178|15.718691746178|15.718691746178|15.718691746178|15.718691746178|15.718691746178|15.718691746178|15.718691746178|15.718691746178|15.718691746178|||15.718691746178|15.517560658392|15.434886938182||15.434886938182|15.277804381149|15.072731294446|15.072731294446||15.072731294446|14.566502666267|14.335639647835|14.335639647835|14.335639647835|14.335639647835|13.987408563156|13.647587534078|13.631322853367|13.631322853367|13.631322853367|13.631322853367|13.631322853367|13.631322853367|13.631322853367|13.631322853367|13.631322853367|13.631322853367|13.631322853367|13.586878839953|13.586878839953|13.586878839953|13.586878839953|13.586878839953|13.586878839953|13.586878839953|13.447170184287|13.447170184287|13.447170184287|13.237926083839|13.100732836499|13.089132234713|13.089132234713|13.089132234713|13.089132234713|13.089132234713|13.089132234713|13.089132234713|13.089132234713|13.089132234713|13.089132234713|13.089132234713|13.089132234713|13.089132234713|13.089132234713|13.071561327271|13.071561327271|12.931219726461|12.79171552223|12.43844026506|12.428818884168|12.428818884168|12.428818884168|12.428818884168||12.428818884168|12.428818884168|12.428818884168|||12.428818884168|12.428818884168|12.428818884168|12.428818884168|12.428818884168|12.428818884168
10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP||-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.078476753395|-98.19547592348|-98.19547592348|-98.19547592348|-98.19547592348|-98.397751026088|-98.694754353196|-98.694754353196|-98.771949281328|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286||-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286||-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-98.900326765286|-99.00036307254|-99.21649762042|-99.21649762042|-99.573886244911|-99.94320693879|-100.07578548754|-100.23637019686|-100.23637019686|-100.23637019686|-100.23637019686|-100.23637019686|-100.35131107584|-100.35131107584|-100.35131107584|-100.35131107584|-100.44590119538|96.248887413109|96.248887413109|94.609874903454|93.191527670505|92.657252967228|92.508058852475|92.383954280528|91.926615867253|91.668462074726|91.06600256139|91.06600256139|91.045558401545|90.522842668383|90.080936298203|-93.044366222731|-93.044366222731|-93.044366222731|-93.044366222731|-93.044366222731|-93.044366222731|-93.044366222731||-93.118740247478|-93.645822497198|-93.800913885776|-93.874569767594|-93.874569767594|-93.874569767594|-93.874569767594|-93.874569767594|-93.874569767594||-93.874569767594|-93.874569767594|-93.874569767594|-95.221744186216||-96.093604651351|-96.937338501501|-96.979738890742|-96.979738890742|-97.227487656379|-97.42710926801|-97.42710926801|-97.42710926801|-97.643856527984|-97.643856527984|-97.643856527984|-97.643856527984|-97.715396142204|-97.919884602449|-98.013746422777|-98.013746422777|-98.029162691974|-98.167792337712|-98.167792337712|-98.167792337712|-98.167792337712|-98.167792337712|-98.167792337712|-98.167792337712|-98.167792337712|-98.688632515694|-98.688632515694|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703||-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703||-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703||-98.69969013703|-98.69969013703||-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|-98.69969013703|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592||||98.578477676592|98.578477676592|98.578477676592||98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.578477676592|98.392752973991|98.145374041965|98.145374041965|98.078193379961|98.003548199956|97.985319890201|97.985319890201|97.985319890201|97.775355433556||97.764283815063|97.251982016736|97.238313351929|97.181459279921|97.129763890873|97.129763890873|97.129763890873|97.129763890873|97.129763890873|96.752775503789|96.752775503789|96.752775503789|96.752775503789|96.752775503789|96.752775503789|96.752775503789|-99.512456690791|-99.512456690791|-99.512456690791|-99.512456690791|-99.512456690791|-99.512456690791|-99.512456690791|-99.624951878656|-100.37494653184|-100.68049614649|-100.74221794054|-101.18579771172|98.057608230964|98.057608230964|98.057608230964|98.057608230964|98.057608230964|98.057608230964|98.057608230964|97.744564701071|97.672302100088|97.672302100088|97.330002592701|||97.330002592701|96.672225103002|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577
10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP||-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087||-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.36821787087|-135.62135317291|-135.69205901319|-138.16839437677|-138.79155847975|-140.53949952069|-141.85945028666|-144.20050869389|-146.50944752609|-147.17327038353|-148.0147509741|-148.25250193005|-150.14670444458|-150.14670444458|-150.14670444458|-150.90578583577|-151.69299637311|-151.69299637311|-151.69299637311|-151.69299637311|-154.23999040914|143.87205743986|143.87205743986|143.87205743986|143.87205743986||143.87205743986|143.87205743986|143.87205743986|143.87205743986|143.87205743986|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572||140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|140.08159252572|137.22620727142|135.17597908172|135.17597908172|135.17597908172|135.17597908172|135.17597908172|135.17597908172|135.17597908172|135.17597908172|135.17597908172|135.17597908172|135.17597908172|135.17597908172|135.17597908172|135.17597908172|135.17597908172|135.17597908172|132.04829940965|130.66082941818|130.66082941818|130.66082941818|125.77703377193|123.03837475717|120.75485700965|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.71779432532|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945|119.47547356945||119.47547356945|119.47547356945|117.35601120649|117.35601120649|113.38556502327|-127.60049153049|-127.60049153049|-127.60049153049|-128.32554860335|-130.3989398239|-131.3243767683|-135.18819776556|-135.91466528598|126.42981396424|126.42981396424|126.42981396424|126.42981396424|126.42981396424|126.42981396424|126.42981396424|126.42981396424|126.42981396424|||126.42981396424|126.42981396424|126.42981396424|126.42981396424|126.42981396424|126.42981396424|126.42981396424||126.42981396424|126.42981396424|126.32915483566|126.32915483566|124.85572291581|124.7985891895|124.75787847092|124.52391642761|124.52391642761|124.08565906111|124.08565906111|124.08565906111|124.08565906111|124.08565906111|124.08565906111|121.56795081633|119.26050779044|118.61460237436|118.61460237436|118.61460237436|118.61460237436|115.26955763425|115.07223572471|115.07223572471|115.07223572471|115.07223572471|115.07223572471|114.15581623424|111.85091184366||109.70878658017|109.53531837155|107.14424132958|105.50582164807|102.43813879272|101.97181894802|99.637576235922|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-105.58857765215|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893||-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893||-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893
10340|103584|/equities/apt|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP||194.44567611221|194.44567611221|194.44567611221|194.44567611221|194.44567611221|194.44567611221|194.44567611221|194.44567611221|194.44567611221|194.44567611221|194.44567611221|194.44567611221|187.58408745133|182.91009954174|178.54455114691|177.02727430494|173.75252700549|-198.27226966087|-198.27226966087|-198.27226966087|-198.27226966087|-198.27226966087|-198.27226966087||-198.27226966087|-198.27226966087|-198.27226966087|-198.27226966087|-198.27226966087|-198.27226966087|-200.52437562238|-200.52437562238|-200.52437562238|-206.09375560826|-207.76693572417|-207.76693572417|-207.76693572417|-207.76693572417|-207.76693572417|-207.76693572417|-207.76693572417|-207.76693572417|-211.14659711404|-216.24621647247|-218.49024188131|-219.66397423206|-219.66397423206|-219.66397423206|-225.24885669746|-230.50428386306|-231.97998211236|-231.97998211236|-234.11725552019|-234.11725552019|-234.11725552019|-236.01361266702|-236.48734995093|-237.58437181439|-237.58437181439|-237.58437181439|-237.58437181439|-242.74374798631|-247.42082838322|-253.8898113492|-255.81646264956||-259.94606435481|-262.69007913474|-263.69452965926|-265.51059207067|-268.51731977579|-278.26923910906|-278.38488377184|-278.38488377184|-278.38488377184|-278.38488377184|-278.38488377184|-278.38488377184|-278.38488377184|-278.38488377184|-278.38488377184|-278.38488377184|-278.38488377184|-284.14553273276|-284.14553273276|-296.95463129395|-296.95463129395|-296.95463129395|-296.95463129395|-296.95463129395|-306.24125699328|268.67621153664|268.67621153664|268.67621153664|268.67621153664|268.67621153664|268.67621153664|268.67621153664|264.29301281849||260.64723804752|260.64723804752|251.55248671947|245.59998524386|245.41665027095|240.51850030106|228.84000033451|225.43055745311|218.22541828437|218.22541828437|218.22541828437|208.97823948643|207.14248916597|202.91387634245|200.66009063697|200.66009063697|200.66009063697||||200.66009063697|200.66009063697|194.13899061388|192.5064273657|192.5064273657|192.5064273657|192.5064273657|192.5064273657|192.5064273657|186.03806852483|186.03806852483|186.03806852483|186.03806852483|186.03806852483|186.03806852483|186.03806852483|186.03806852483|186.03806852483|186.03806852483|186.03806852483|185.72115680005|181.47869783348|181.47869783348|181.47869783348|181.47869783348|181.47869783348|176.53565794568|175.33866677395|173.38249826554|173.35113959979|169.68561528205|165.50845223531||163.78386901336|161.15737255067|161.15737255067|158.07589751317|155.29756474291||155.29756474291|149.80190451714|149.70677058477|149.70677058477|149.70677058477|149.70677058477||||149.70677058477|146.27575373406|142.45264344474|137.4851471082|-153.7237821397|-153.7237821397|-153.7237821397|-153.7237821397|-153.7237821397|-153.7237821397|-153.7237821397|-153.7237821397|-153.7237821397|-153.7237821397|-153.7237821397|-153.7237821397|-153.98537591396|-154.60561194351|-155.65050068701|-155.65050068701|-155.65050068701|-155.65050068701|-155.65050068701|-155.65050068701|-156.62053363417|143.82017300896|143.82017300896|143.82017300896|143.82017300896|143.82017300896|143.82017300896|143.82017300896|143.82017300896|143.82017300896|143.82017300896|143.82017300896|143.82017300896|143.82017300896|142.38421656128|142.38421656128|142.38421656128|142.38421656128|140.5674263265|139.74075828948|138.70134455802|136.23367253545|133.14576658941|132.39521126986|129.41361432871|125.94793585593|125.94793585593|124.33725101478|121.65229682931|119.61421837606|119.61421837606|119.61421837606|119.61421837606|117.92595783647|117.67846788454|117.67846788454|117.67846788454|117.67846788454|117.67846788454|117.67846788454|117.67846788454|117.67846788454|117.67846788454|117.67846788454|117.67846788454|117.67846788454|117.67846788454||116.0332356988|110.84629451559|110.84629451559|110.84629451559|110.84629451559|110.84629451559|108.189677813|108.189677813|105.16062800348|103.99248885409|103.99248885409
10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP||158.10320917217|158.10320917217|158.10320917217|158.10320917217|158.10320917217|154.83689908019|152.09655453354|142.88506059283|137.61538399097|137.61538399097|137.61538399097|137.61538399097|137.61538399097|124.10042665663|123.33380739625|105.00978599584|101.68335430619|101.68335430619|101.68335430619|101.68335430619|101.68335430619||101.68335430619|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766|-107.42349032766||-107.49225072929|-107.49225072929|-107.49225072929|-107.49225072929|||-107.49225072929|-107.49225072929|-107.49225072929|-107.49225072929|-107.49225072929|-107.49225072929|-107.49225072929|-107.49225072929|-107.49225072929|-107.49225072929||-107.49225072929|-107.49225072929|-107.49225072929|-107.49225072929|-107.7510905021|-107.7510905021|-107.7510905021|-107.7510905021|-107.7510905021|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.38208940104|-109.55072663835|-109.55072663835|-113.56747895933|99.12245768316|99.12245768316|99.12245768316|99.040071213778|99.040071213778|-105.79916212392|||-105.79916212392|-105.79916212392|-105.79916212392|-105.79916212392|-105.79916212392|-105.79916212392|-105.86017589914|-106.52241834388|-108.05730317828|-108.05730317828|-109.48589445481|-109.95099307574|99.784036913705|99.784036913705|99.784036913705|99.784036913705|97.565596570783|93.002810419088|93.002810419088|93.002810419088|92.403119975202|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658||90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658|90.380263994658||90.380263994658|86.233627847525|-91.599209830777|-91.599209830777|-91.599209830777|-91.599209830777|-91.599209830777|-91.599209830777|-91.599209830777|-91.599209830777|-91.599209830777|-92.816818519242|-92.816818519242|-92.816818519242|89.325316563576|89.325316563576|89.325316563576|||89.325316563576|89.325316563576|89.325316563576|89.325316563576|88.894795673125|87.883105879617|87.50135985813|87.50135985813|87.002001364174|87.002001364174|87.002001364174|86.757779208756|85.369756795672|84.683061495652|84.392287668508|84.308099359188|83.703445851707|82.924002043877|82.924002043877|82.360003966395|80.79444961449|-84.803215867351|-84.803215867351|-84.803215867351|-84.803215867351||-86.520240869865|-87.101536986692|-87.101536986692|-87.268372903779|-87.659302378711|-88.089405437533|-88.089405437533|-88.089405437533|-88.089405437533||||||||-88.488026233427|-88.488026233427|-88.488026233427|-88.488026233427|-89.247806332633|-89.780896688087|-89.87626573854|-89.87626573854|-89.87626573854|-90.172783548462|-90.172783548462|-90.172783548462|-90.172783548462|-90.172783548462|-90.172783548462|-90.172783548462|-90.172783548462|-90.172783548462|-91.208647285156|-92.646479636864|-92.646479636864|-93.568311301024|-95.292563534612|-96.358403842575|-97.617392371112||-97.617392371112|-97.617392371112|-97.617392371112|-97.617392371112|-100.53599465999|91.060007798312|90.647542384963|90.647542384963|89.677495053577|89.677495053577|89.677495053577
10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP||166.75448936493|166.75448936493|166.75448936493|164.92220909251|164.92220909251|159.3982938056|159.3982938056|159.3982938056|159.3982938056|159.3982938056|159.3982938056|159.3982938056|152.88557117147|-179.69711907896|-179.69711907896|-179.69711907896|-179.69711907896|-179.69711907896|-179.69711907896|-185.138418616|-185.138418616||-191.54268735111|-193.35298594568|-198.11442882853|-201.29380980948|176.50516043406|176.50516043406|176.50516043406|176.50516043406|176.50516043406|176.50516043406|176.50516043406|176.50516043406|176.50516043406|176.50516043406||176.50516043406|176.50516043406|176.50516043406|176.50516043406|||176.50516043406|176.50516043406|176.50516043406|176.50516043406|166.0335115934|-186.96101971435|-186.96101971435|-186.96101971435|-186.96101971435|-186.96101971435||-186.96101971435|-186.96101971435|-186.96101971435|-186.96101971435|-186.96101971435|-186.96101971435|-187.73446634927|-190.28329178923|-190.28329178923|-199.16745433505|-199.16745433505|-199.16745433505|-199.16745433505|-200.26939370561|-203.21599300624|-205.55060864968|-205.55060864968|-208.19512072186|-209.77235635762|-212.70123663714|-212.70123663714|-212.70123663714|-212.70123663714|-214.18362547794|-214.18362547794|-215.12069497549|-218.24777157468|-218.24777157468|-218.97255749961|-218.97255749961|-228.27506388846|-248.19451543162|207.46264485915|207.46264485915|207.46264485915|207.46264485915|207.46264485915|||207.46264485915|207.46264485915|207.46264485915|207.46264485915|207.46264485915|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|204.18131283063|197.09034758959|187.15594176622|178.52132452632|178.52132452632|178.52132452632||178.52132452632|178.52132452632|178.52132452632|178.52132452632|178.52132452632|178.52132452632|178.52132452632|178.52132452632|178.52132452632|168.82924947369|168.37248562291|168.37248562291|168.37248562291|168.37248562291|168.37248562291|168.37248562291|168.37248562291|168.37248562291|168.37248562291|168.37248562291|168.37248562291|168.37248562291|168.37248562291|165.60831735879|-188.35624976512|-188.35624976512|-188.35624976512||-188.35624976512|-188.35624976512|-188.35624976512|-188.35624976512|-188.35624976512|-188.35624976512|-191.72916640569|-197.25462933966|-199.38534486377|-199.38534486377|-202.20593873753|-209.86770970836|-213.51716157349|-213.51716157349|-213.51716157349|-213.51716157349|-225.32462397054|||202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|202.45645573308|200.05974399749||200.05974399749|200.05974399749|200.05974399749|200.05974399749|196.26082666388|192.40534156035|192.40534156035|180.67260173372|164.49733525969||||||||159.62794272494|159.62794272494|159.62794272494|159.62794272494|-178.61951237307|-178.61951237307|-178.61951237307|-178.61951237307|-178.61951237307|-178.61951237307|-178.61951237307|-178.61951237307|-180.66056930341|-182.06729922601|-185.24144358446|-185.54190565983|-185.54190565983|-185.69988353065|-185.69988353065|-186.31636972654|-186.31636972654|-186.31636972654|-189.49041080727|168.77504265334|168.77504265334||168.77504265334|168.77504265334|168.77504265334|168.77504265334|167.7500473926|165.88894154733|160.48771283037|154.32606476163|154.32606476163|154.32606476163|154.32606476163
10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP||-23.993651237619|-24.037390009708|-24.185988073158|-24.423320272022|-24.654716441726|-24.654716441726|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.536916296864|23.515947844742|23.515947844742|23.515947844742|23.515947844742|23.515947844742|23.515947844742|23.515947844742||23.515947844742|23.515947844742|23.515947844742|23.515947844742|23.237163784502|23.052461240006||23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|23.052461240006|22.808289207035|22.609210399581|22.589155998269|22.589155998269|22.589155998269|22.589155998269|22.343507703189|22.165007838545|21.683343102466|21.509269689995|21.340060113898|21.340060113898|21.340060113898|21.340060113898|21.340060113898|21.340060113898|21.340060113898|21.340060113898|21.340060113898|21.340060113898|21.340060113898|21.116733099609|21.068592735562|20.865103823645|20.45567121186|20.317411843032|20.297124164072|20.19124960101||19.402173737612|-20.685765837186|-20.685765837186|-20.685765837186|-20.989739522397|-21.138271876737|-21.138271876737|-21.138271876737|-21.138271876737||-21.138271876737|-21.138271876737|-21.58141323876|20.589434688861|20.589434688861|20.589434688861|20.589434688861|20.589434688861|20.589434688861|20.589434688861|20.589434688861|20.589434688861|20.554239918635|20.554239918635|20.210266088827|-21.603613419973|-21.603613419973|-21.603613419973|-21.909570212324|-22.33841121987|21.251133863402|21.251133863402|21.251133863402|21.251133863402|21.161427786505|21.161427786505|21.161427786505|21.161427786505|21.161427786505|21.161427786505|21.161427786505|21.161427786505|21.161427786505|21.161427786505|21.161427786505|21.161427786505|21.161427786505|21.161427786505|21.161427786505||21.161427786505|21.161427786505|21.161427786505|20.968252608684|20.846607499538|20.846607499538|20.790674745174||20.783549004538|20.783549004538|20.749443055355|20.749443055355|20.399380791147|20.149311396766|19.660347034852|19.289273317567|19.19255652021|19.19255652021|19.19255652021||19.075063859872|18.750070531558||18.613522308916|18.613522308916|18.613522308916|18.613522308916|18.613522308916|18.613522308916|18.613522308916|18.613522308916|18.613522308916|18.613522308916||||18.613522308916|18.613522308916|-19.584246266956||-19.584246266956|-19.584246266956|-19.584246266956|-19.584246266956|-19.765830160374|-19.817589469745|-19.936210204047|-20.034677983304|-20.149641249997|-20.338491252641|-20.531656904994|-20.618506612577|-20.826119518057|-21.017910533234|-21.203233247647|-21.392481386274|-21.427754769612|-21.427754769612|-21.583850031636|-21.583850031636|-21.583850031636|-21.583850031636|-21.583850031636|-21.583850031636|-21.583850031636|-21.583850031636|-21.583850031636|-21.583850031636|-21.77650009873||-21.786213063115|-21.786213063115|-21.786213063115|-21.825462770225|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.838651868882|20.824107355731|20.824107355731|20.824107355731|20.824107355731|20.824107355731|20.824107355731|20.710118605978|-21.729765906505|||-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505
10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP||1.8566721804298|1.8566721804298|1.8240802825995|1.7795336181927|1.7378151477496|-2.0207577494302|-2.0207577494302|-2.0207577494302|-2.0207577494302|-2.0207577494302|-2.0207577494302|-2.0207577494302|-2.0522702132776|-2.0522702132776|-2.0522702132776|-2.0522702132776|-2.0522702132776|-2.0522702132776|-2.0522702132776|-2.0522702132776|-2.0522702132776|-2.0522702132776|-2.0553002661152|-2.0713309639498|-2.0713309639498|-2.0713309639498|-2.109812239122|-2.1431246701342|-2.1721849064453|-2.1721849064453|-2.1721849064453|-2.1721849064453|-2.1721849064453|-2.2279831745474|-2.2538702331481||-2.3120780810711|-2.3317025467018|1.9024676712519|1.9024676712519|1.9024676712519|1.9024676712519|1.9024676712519||1.8082975582024|1.694219485007|1.636237776828|1.636237776828|1.636237776828|1.636237776828|1.636237776828|1.636237776828||1.636237776828|1.5597087349629|1.5436033833044|1.5436033833044|1.5436033833044|1.5436033833044|1.5436033833044||1.5436033833044|1.5436033833044|1.5436033833044|1.5436033833044|1.5436033833044|1.5199777145471|1.5199777145471|1.5199777145471|1.5199777145471|1.513174363092|1.513174363092|1.513174363092|1.513174363092|1.5129715360044|1.4855239763125|-1.6764996983099|-1.6764996983099|-1.6764996983099|-1.6764996983099|-1.6764996983099|-1.6764996983099|-1.6764996983099|-1.6764996983099|-1.6764996983099|-1.7399997090287|-1.7544440864398|-1.7688267295972|-1.7975852098085|-1.8393212853932|-1.8393212853932|-1.8393212853932|-1.8881347973108|1.6865096746728|1.6865096746728|1.6865096746728|1.6865096746728|1.6865096746728|1.6865096746728|1.6865096746728|1.6865096746728|1.6500107644714|1.6499378841129|1.6499378841129|1.6499378841129|1.6499378841129|1.6143753772541|1.6004171178919|1.5910190461059||1.5577989880663|-1.7887509539769|-1.7887509539769|-1.7887509539769|-1.7887509539769|-1.7887509539769|-1.7887509539769|-1.7887509539769|-1.7887509539769|-1.7887509539769|-1.7887509539769|-1.8091676914081|-1.8724085913085|1.655991810409||1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409|1.655991810409||1.655991810409|1.655991810409|1.655991810409|1.5949909089316|1.5438787471706|1.5345591967366|1.5345591967366|1.5345591967366|1.5345591967366||1.5345591967366|1.5345591967366|1.5345591967366|1.5345591967366|1.5345591967366|1.5345591967366|1.5345591967366|1.5345591967366|1.5345591967366|1.5345591967366|1.5345591967366|1.5283991236446|1.5215545979868|1.512282904401|1.4597587810783|1.4263986467022|1.3893318307288|-1.699450978234||-1.699450978234|-1.699450978234|||-1.699450978234|-1.699450978234|-1.699450978234|-1.699450978234|-1.7471676961079|-1.780741964832|-1.8280465658672|-1.8700517477997|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|||-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.9479883398105|-1.9479883398105|-1.9480719987612|-1.9480719987612|-2.0117467116494|-2.0791629896318|-2.0807366752795|-2.100660748466|-2.100660748466|-2.100660748466|-2.1158157748745|-2.1158157748745|-2.1280442087207|-2.1280442087207|-2.1650491719283|-2.2256101772562|-2.2679001805269|-2.2853635545365|-2.2853635545365||-2.2853635545365|-2.2853635545365|-2.2853635545365|||-2.3402019307192|-2.3402019307192|-2.3574466092913|-2.3843852528299|-2.4022746542522|-2.4022746542522
10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP||267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|267.43807918659|256.43119909621|-268.78665910945|-268.78665910945|-268.78665910945|-268.78665910945|-268.78665910945||-268.78665910945|-270.10741203404|-270.10741203404|-270.10741203404|-270.10741203404|-270.10741203404|-270.10741203404|-270.10741203404|-270.10741203404|-270.10741203404|-270.10741203404|-271.00915065931|-271.00915065931|-273.09350073256||-278.13166748063|-279.39629720069|-279.57921911188|-279.72691012431|||-281.94656680479|-286.07951867199|-289.64390963555|-290.13212181728|-292.06346868586|-293.20940965096|-293.61133011105|-293.61133011105|-293.61133011105|-294.31814456784||-294.99238285315|-297.77443564413|-297.77443564413|-297.77443564413|-297.77443564413|-297.77443564413|-297.77443564413|-297.94066128905|268.10412186538|268.10412186538|268.10412186538|263.7823576282|260.29303410888|260.29303410888|258.40892678765|257.70436309739|253.87884333011|253.87884333011|253.69871481123|252.9707942347|247.800882483|244.13986942555|240.15541047284|235.72823385871|235.1459677268|235.1459677268|225.71774191867|-264.08848845176|-264.08848845176|-264.08848845176|-272.59832050195|-295.24813389106|-298.47014876784|-299.88349863094|-304.06499847882|-309.58333145533|-309.58333145533|||-310.04192920485|-310.04192920485|-310.04192920485|-310.04192920485|-310.04192920485|-310.04192920485|-310.04192920485|-310.04192920485|-315.71325467206|289.70624179584|289.70624179584|289.70624179584|289.70624179584|289.70624179584|289.70624179584|289.70624179584|289.70624179584|283.65894048869|283.65894048869|276.31548943188|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598||-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-307.14998351598|-309.19442612886|-312.13269569874|-312.20299522082|-313.72555024535|-315.87682530157|-315.87682530157|-315.87682530157|-315.87682530157|-315.87682530157|-315.87682530157|-315.87682530157|-315.87682530157|-315.87682530157|-319.27980589064|-324.92200654515|-324.99667393906|-330.71852659895|-341.13169622106|300.01373234955|300.01373234955||300.01373234955|300.01373234955|300.01373234955|300.01373234955|300.01373234955|300.01373234955|300.01373234955|300.01373234955|300.01373234955|300.01373234955|299.74843499945|299.74843499945|299.72048333272|296.52275925858|295.70817456595|295.70817456595|295.70817456595|||283.14797173995|280.72897745673|280.72897745673|278.84133019349|278.84133019349|273.9348113261|269.53867925122|268.70964361247|-294.19367650884|-294.19367650884|-294.19367650884|-294.19367650884|-294.19367650884|-294.19367650884|-296.3818627876|-297.42429198622|271.75135995355|271.75135995355|271.75135995355|271.75135995355|271.75135995355|271.75135995355|271.75135995355|271.75135995355|271.75135995355||271.75135995355|259.69595550394|-293.00449388451|-296.3938820939|-297.64366389591|-297.64366389591|-297.64366389591|-297.64366389591|-297.64366389591||||||||-299.02073766213|-299.60269464703|-299.60269464703|-299.60269464703|-299.60269464703|271.36662392865|271.36662392865|271.36662392865|271.36662392865|271.36662392865|271.36662392865|271.36662392865|271.36662392865|271.36662392865|271.36662392865|266.79624880961|262.37654157696|262.37654157696|262.37654157696|259.6161007123|259.6161007123|255.184556347|251.52408278052|251.52408278052|251.52408278052||251.16044905144|251.16044905144|251.16044905144|251.16044905144|251.16044905144|251.16044905144|251.16044905144|251.16044905144|251.09176145883|251.09176145883|251.09176145883
10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP||25.360023852547|25.360023852547|25.360023852547|25.360023852547|25.350026524022|25.061140709404|24.809006634077|-27.11202725941|-27.11202725941|-27.11202725941|-27.11202725941|-27.11202725941|-27.459754924133|-27.459754924133|-27.459754924133|-27.459754924133|-27.459754924133|-27.769015997007|-27.769015997007|-27.769015997007||-27.769015997007|-27.769015997007|-28.265573308815|-28.278794274347|-28.278794274347|-28.506992959995|-28.513741375513|-28.513741375513|-28.513741375513|-28.973602482022|-29.032479803178|-29.032479803178|-29.032479803178|-29.086087801294|-29.120021707453|-29.120021707453|-29.120021707453|-29.120021707453|-29.120021707453|-29.120021707453|-29.120021707453|-29.120021707453|-29.120021707453|-29.120021707453|-29.120021707453|-29.236136311334|-29.654038820048|-29.807266775524|26.775103885451|26.775103885451|26.775103885451|26.775103885451|26.771299599215|26.771299599215|26.771299599215|26.771299599215|26.771299599215|26.771299599215|26.540331997921|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|||25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019||25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.422673073019|25.404970709632|25.404970709632|25.404970709632|25.096398214611|25.096398214611|25.096398214611|25.096398214611|25.096398214611|25.096398214611||25.096398214611|25.096398214611||25.096398214611|25.096398214611|25.096398214611|25.096398214611|25.096398214611|25.096398214611|25.096398214611|25.096398214611|25.096398214611|25.096398214611|25.096398214611|25.096398214611|25.096398214611|25.096398214611|25.096398214611|24.775557403006|24.775557403006|24.775557403006|24.775557403006|24.547842109907|24.086490936531|23.582212363629|23.263532993416|23.263532993416|22.517424016556|22.517424016556|22.517424016556|22.517424016556|22.517424016556||22.517424016556|22.436026685063|22.045585332782|21.981205501458|21.315228716423|20.705810087577|-22.975773888682|-22.975773888682|-22.975773888682|-22.975773888682|-23.178733862299|-23.178733862299|21.258186820478|21.258186820478|||21.258186820478|21.258186820478|21.258186820478|21.258186820478|21.258186820478|20.992429313097|||20.961031976711|20.851147085838|20.570719408119|20.457088488751|20.457088488751|20.457088488751|20.457088488751|20.457088488751|20.457088488751|20.457088488751|20.357880063371|20.357880063371|20.357880063371|20.357880063371|20.050422292634|19.811579816523|19.804532493687|19.502258368705|18.845843920414|18.292047855263|18.068376886916|18.068376886916|18.068376886916|18.068376886916|18.068376886916|18.068376886916|18.068376886916|18.068376886916|18.068376886916|17.839308063269|-18.90366713254|-18.90366713254|-18.90366713254||-18.90366713254|-18.90366713254|-18.90366713254|-18.90366713254|-18.90366713254|-18.90366713254|-18.90366713254|-19.041852068552|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.711294460594|17.711294460594|17.711294460594|17.711294460594||17.711294460594|17.711294460594|17.711294460594|||17.711294460594|17.711294460594|17.711294460594|17.711294460594|17.711294460594|17.68143802252
10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP||-1246.1135506718|-1246.1135506718|-1246.1135506718|-1246.1135506718|-1246.1135506718|-1246.1135506718|-1246.1135506718||-1246.1135506718|-1246.1135506718||-1246.1135506718|-1263.3706132139|-1286.7099931051|-1286.7099931051|-1316.840868641|-1316.840868641|-1316.840868641|-1316.840868641|-1316.840868641|-1316.840868641|-1316.840868641|-1316.840868641|-1316.840868641|-1316.840868641|-1344.6259217539|-1356.9982504622|-1361.5064111039|-1414.378307329|-1414.378307329|-1414.378307329|-1423.2642610237|-1423.2642610237|-1423.2642610237|-1423.2642610237|-1449.2102222094|1297.0830546547|1297.0830546547|1297.0830546547|1297.0830546547|1297.0830546547|1297.0830546547||1297.0830546547|1285.7950485204|1273.1138831216|1264.6428165977|1264.6428165977|1264.6428165977|1264.6428165977|1264.6428165977|1264.6428165977|1264.6428165977|1249.0892271008|1247.6686534844|1234.0873493577|1211.1415359074|1206.2321929461|1195.1830613355|1186.210825747|1186.210825747|1148.0787264702|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948|-1274.7414455948||-1274.7414455948|-1280.7465424431|-1280.7465424431|-1300.843224394|-1300.843224394|-1300.843224394|-1300.843224394|-1300.843224394|-1355.1366343685|-1355.1366343685|-1355.1366343685|-1355.1366343685|-1355.1366343685|-1355.1366343685|-1355.1366343685|-1355.1366343685|-1395.5351506547|1225.7872690445|1225.7872690445|1225.7872690445||1225.7872690445|1225.7872690445|1225.7872690445|1225.7872690445|1225.7872690445|1225.7872690445|1225.7872690445|1225.7872690445|1225.7872690445|1200.7997311757|1197.9441796592|1178.9464139543|1178.9464139543|1178.9464139543|1178.9464139543|1178.9464139543|1170.9710182175|1167.4302500568|1167.4302500568|1167.4302500568|1167.4302500568||1167.4302500568|1167.4302500568|1167.4302500568|1167.4302500568|1167.4302500568|1167.4302500568|1167.4302500568|1167.4302500568|1167.4302500568|1167.4302500568|1109.0081155455|1109.0081155455|1109.0081155455|1109.0081155455|1109.0081155455|1092.7506351113|1056.2923723459|1039.1377773344|1039.1377773344||972.52351967944|972.52351967944|972.52351967944|972.52351967944|972.52351967944|972.52351967944|972.52351967944|972.52351967944|972.52351967944|936.26500423366|928.97340740278|928.97340740278||928.97340740278|928.97340740278|928.97340740278|928.97340740278|928.97340740278|928.97340740278|928.97340740278|928.97340740278|928.97340740278||889.86801669794|889.86801669794|889.86801669794||878.85888574077|866.75757091959|-981.69991431211|-981.69991431211|-981.69991431211|-981.69991431211|-981.69991431211|-981.69991431211||-981.69991431211|-981.69991431211|-981.69991431211||-981.69991431211|-981.69991431211|-981.69991431211|-981.69991431211|-981.69991431211|-981.69991431211|-981.69991431211|-982.73045492144|-995.70604271328|-1025.5289851762||-1051.2960675135|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|930.78480620077|899.58496393602|899.58496393602|892.74995246906|883.48243378507|883.48243378507|883.48243378507|873.30033260357||873.30033260357|873.30033260357|873.30033260357||873.30033260357|873.30033260357|863.10037905388|860.69487917879|858.51374650508|844.01577406581|844.01577406581|844.01577406581|844.01577406581|821.30364259808|817.06236303216|805.60263101663|802.99402245428|802.99402245428|802.99402245428|796.14888942403|782.09879925695|774.50975389444|769.53552681678||769.53552681678|761.93585366076|761.93585366076|761.81895339007|761.81895339007|761.81895339007
10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP||-7.6799361252502|-7.6799361252502|-7.6799361252502|-7.7664594549968|-7.7664594549968|-7.7664594549968|-7.7664594549968|-7.7664594549968|-7.7664594549968|-7.7664594549968|-7.7664594549968|-7.7664594549968|-7.7664594549968|-7.7664594549968|-7.846865574638|-7.846865574638|-7.846865574638|-7.846865574638|-7.846865574638|-7.846865574638|-7.846865574638|-7.846865574638|-7.846865574638|-7.9680439357894|-7.9680439357894|-8.1783821985608|-8.3065356596185||-8.4655952833177|-8.5173280131024|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908||7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.7614336651908|7.6484739276684|7.6484739276684|7.6484739276684|7.6484739276684|7.6484739276684|7.6484739276684|7.6484739276684|7.6484739276684|7.6484739276684|7.5149705115199|7.488544315865|7.488544315865|7.2706041278336|7.2673381900228|7.0887092324801|6.9568990306399|6.729887917786|-7.3385511785331|-7.3385511785331|-7.3385511785331|-7.3385511785331|-7.3385511785331|-7.3385511785331|-7.3385511785331|-7.4956122669448|-7.5240238003686|-7.5240238003686||-7.5240238003686|-7.5240238003686|-7.5240238003686|-7.5240238003686|-7.5240238003686|-7.5240238003686|-7.5240238003686|-7.5240238003686|-7.5240238003686||-7.5240238003686|-7.5240238003686|-7.5433598947475|-7.6040141886719||-7.6040141886719|-7.6040141886719|-7.6040141886719|-7.6040141886719|-7.6040141886719|-7.6040141886719|-7.6040141886719|-7.6040141886719|-7.6040141886719|-7.6040141886719|-7.6040141886719|-7.6040141886719|-7.712793437005|-7.9142147074816|-8.1880164952937|-8.4116848146323|-8.4229582125831|-8.4229582125831|-8.4229582125831|-8.4229582125831|-8.4229582125831|-8.4229582125831|-8.4229582125831|-8.4229582125831|-8.4229582125831|-8.4810646965424|-8.5167465713191|-8.5167465713191|-8.5611387479376|-8.5611387479376|-8.5611387479376|-8.5611387479376|-8.5611387479376|-8.6272035945042||-8.6272035945042|-8.6272035945042|-8.6272035945042|-8.6272035945042|-8.6272035945042|-8.6272035945042|-8.6272035945042||-8.6272035945042|-8.6272035945042|-8.6272035945042|-8.6272035945042|-8.7107817186894|-8.7137896363564|-8.7137896363564|-8.7137896363564|-8.7137896363564|-8.7137896363564|-8.7137896363564||-8.7137896363564|-8.7137896363564||-8.7137896363564|-8.7137896363564|-8.7137896363564|-8.7137896363564|-8.7137896363564|-8.7137896363564|-8.7137896363564|-8.7137896363564|-8.8663515672864|-8.8663515672864||||-8.8663515672864|-8.8663515672864|-8.8663515672864||-8.882057466527|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-8.902043986321|-9.0537580737367|-9.0537580737367|-9.1263974252559|8.543275317712|8.543275317712|8.543275317712|8.543275317712|8.543275317712|8.543275317712|8.543275317712|8.543275317712|8.543275317712|8.543275317712|8.543275317712||8.466635976361|8.466635976361|8.466635976361|8.466635976361|8.466635976361|8.466635976361|8.466635976361|8.466635976361|8.466635976361|8.410151095442|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|||8.2240784834725|8.2019685772367|8.2019685772367|8.2019685772367|8.2019685772367|8.2019685772367|8.1521870855168|8.0163194077628|7.945910124582|7.826010762102
10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP||-3400.8981711188|-3400.8981711188|-3400.8981711188|-3402.1206354341|-3402.1206354341|-3402.1206354341|-3402.1206354341|-3402.1206354341|-3402.1206354341|-3402.1206354341|-3402.1206354341|-3416.3526363385|-3416.3526363385|-3419.8362625983|-3451.4847362203|-3471.8789248564|-3471.8789248564|-3471.8789248564|-3488.4765831738|-3511.0850924153|-3543.4278804615|-3579.0865338461|-3604.8183709401|-3639.1893468396|-3639.1893468396|-3710.4881631551|-3729.4312923945|-3766.2423362896|-3766.2423362896|-3813.3248180995|-3816.2928955716|-3816.2928955716|-3816.2928955716|-3816.2928955716|-3816.2928955716|-3816.2928955716|-3816.2928955716||-3816.2928955716|-3818.1032173018|-3845.9480192242||-3885.2200213602||-3923.6294335622|-3923.6294335622|-3923.6294335622|-3923.6294335622|-4022.1160372914|3688.0164730353|3688.0164730353|3688.0164730353||||3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353|3688.0164730353||3635.4516258552|3620.8484671315|3620.8484671315|3620.8484671315|3620.8484671315|3620.8484671315|3620.8484671315|3620.8484671315|3620.8484671315|3580.5206085532|3538.1784430973|3450.7482782462|3395.8980977909|3366.586685805|3353.5848373774|3353.5848373774|3338.8157329034|3338.8157329034|3338.8157329034|3292.6563020758|3263.7459752882|-3399.1495356418|-3399.1495356418|-3399.1495356418|-3399.1495356418|-3399.1495356418|-3399.1495356418|-3399.1495356418|-3399.1495356418|-3399.1495356418|-3399.1495356418|-3404.5272889509|-3420.7803481833|-3437.4504139971|-3441.6984807461|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416||3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3270.9035943416|3237.0428663258||3183.8124711889|3183.8124711889|3183.8124711889|3124.2915939642|3091.3684268873|-3285.3323827352||-3285.3323827352|-3285.3323827352||-3285.3323827352|-3285.3323827352|-3285.3323827352|-3285.3323827352|-3285.3323827352|-3285.3323827352|-3285.3323827352|-3285.3323827352|-3285.3323827352|-3285.3323827352|-3331.2026610469|3138.8923745077|3138.8923745077|3138.8923745077||3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3138.8923745077|3119.5249609331|3069.9943006678|3049.0001368932|3049.0001368932||3049.0001368932|3049.0001368932|3049.0001368932|3049.0001368932|3049.0001368932|3037.279834761|3037.279834761|3037.279834761|3037.279834761|3037.279834761|3037.279834761|3037.279834761|3037.279834761|||2998.6559209169|2998.6559209169|2981.3788525596|2968.3432698795|-3126.8124804154|-3126.8124804154|-3126.8124804154|-3126.8124804154|-3126.8124804154|-3126.8124804154|-3126.8124804154|-3126.8124804154|-3126.8124804154|-3126.8124804154|-3142.4530495821|-3142.4530495821|-3181.8589521181|-3191.0711175878|-3199.1068244465|-3236.3186721281|3068.3912842289|3068.3912842289|3068.3912842289|3068.3912842289|3068.3912842289|3068.3912842289|3068.3912842289|3068.3912842289|||3068.3912842289|3068.3912842289|3068.3912842289||3059.1824771402|3059.1824771402|3059.1824771402|3059.1824771402|3059.1824771402|3059.1824771402
10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP||-57.850590761712|-58.482468286918|-58.482468286918|-58.482468286918|-58.482468286918|-58.482468286918|-58.482468286918|-59.536077569774|-59.700095016342|-59.700095016342|-60.09226000133|-60.09226000133|-60.09226000133|-60.09226000133|-60.09226000133|-60.09226000133|-60.09226000133|-60.09226000133|-60.09226000133|-60.09226000133|-60.09226000133||-60.09226000133|-60.169175490437|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194||-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|||-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.222578731194|-61.689154924032||-61.689154924032|-61.689154924032|-61.689154924032|-61.689154924032|-63.404616794185|-63.527351442527|-63.569279422971|-64.486762765274|-64.486762765274|-68.163070417361|-68.413196349118|-68.413196349118|-68.413196349118|-68.89799560438|-69.467622059505|-69.467622059505|-69.467622059505|-70.014025443043|-70.476693834691|-70.960735526385|-70.960735526385|-71.175894171327|-71.175894171327|-71.175894171327|-71.175894171327|-71.175894171327|-71.175894171327|-71.175894171327|-71.234434865543|-71.234434865543|-74.582705363774|-78.85856041328|-80.071273615221|-80.071273615221|-80.071273615221|-80.442933780004|-80.442933780004|||-82.764371375297|-83.86596539733|73.766609916241|73.766609916241|73.766609916241|73.766609916241|73.754454671051|73.754454671051|73.188282713521|72.239348306398|72.239348306398|72.239348306398|72.123445254322|72.123445254322|72.123445254322|72.123445254322|72.123445254322|72.123445254322|72.123445254322|72.123445254322|72.123445254322|72.123445254322|72.123445254322|69.887164784533|69.653784861451|69.653784861451|69.653784861451|69.653784861451|69.653784861451|68.978993386143|68.978993386143||68.978993386143|68.978993386143|68.978993386143|68.978993386143|68.978993386143|68.978993386143|68.978993386143|68.978993386143|68.978993386143|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|67.64644966943|-69.485875762782|-69.485875762782|-69.485875762782||-69.485875762782|-69.485875762782|-69.485875762782|-69.485875762782|-69.485875762782|-69.485875762782|-69.623193596559|-71.125770832385|67.523008422897|67.523008422897|67.523008422897|67.523008422897|67.523008422897|67.523008422897|67.523008422897|66.197784932504|-71.082084397975|||-71.082084397975|-71.082084397975|-71.082084397975|-71.082084397975|-71.082084397975|-71.082084397975|-71.635648652914|-72.396084363541|-72.396084363541|-72.396084363541|-72.396084363541|-72.396084363541|-72.396084363541|-72.396084363541|-72.396084363541|-72.396084363541|-72.396084363541|-72.396084363541|-73.444773172949|-73.444773172949|68.903612221892|68.903612221892|68.903612221892|68.903612221892|68.903612221892||68.903612221892|68.903612221892|67.942904672816|67.267289341171|67.267289341171|67.267289341171|67.246990191361|66.424436343402|-70.006251437318||||||||-70.006251437318|-70.679169450481|-70.682409059427|-70.947121261912|-71.41990292435|-71.41990292435|-71.544034633711|-71.544034633711|-71.544034633711|-71.544034633711|-71.544034633711|-71.544034633711|-71.544034633711|-72.554484536995|-73.17675085989|-73.17675085989|-73.17675085989|-73.17675085989|-73.17675085989|-73.17675085989|-73.17675085989|-73.17675085989|-73.434877359908|-73.434877359908|-73.645956560468||-73.645956560468|-73.645956560468|-73.645956560468|-73.645956560468|-73.645956560468|-74.445504661507|-74.511673287226|-75.268732670003|-75.268732670003|-75.5797617961|-75.5797617961
10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP||-5.5316913757088|-5.8718796210557|4.8034212703333|4.8034212703333|4.8034212703333|4.8034212703333|4.8034212703333||4.8034212703333|4.8034212703333||4.8034212703333|4.8034212703333|4.8034212703333|4.8034212703333|4.8034212703333|4.8034212703333|4.8034212703333|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.5960901049056|-5.7067669527706|-5.8069633794025|-5.8766257842598|-5.9902412397177|-5.9902412397177|-5.9902412397177|-5.9902412397177|-5.9902412397177|-5.9902412397177|-5.9902412397177|-5.9902412397177|-6.0776078794925|-6.0776078794925|-6.0776078794925|-6.298453103009|-6.5982811037072|-6.6623224612823|-6.6623224612823|-6.6795367961219|-6.6795367961219|-6.6795367961219|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.8244951357656|5.813327695508|5.7710534615528|5.7710534615528|5.7710534615528|5.7710534615528|5.7710534615528|5.7710534615528|-6.8060356565763|-6.8060356565763|-6.8060356565763|-6.8060356565763|-6.8060356565763|-6.8060356565763|-6.8060356565763|-6.8060356565763|-6.8060356565763|-6.8060356565763|-6.8060356565763|-6.8060356565763|-6.8755950341014|-7.0689943509398|6.1303946872625|6.1303946872625|6.1303946872625|6.1303946872625|6.1303946872625|6.1303946872625|6.1303946872625|6.1303946872625|6.0054383962324|5.8599239387839|5.8599239387839|5.7671377436683|5.4512642507604|-5.9090049265605|-5.9090049265605|-5.9090049265605|-5.9090049265605|-5.9090049265605|-5.9090049265605|-5.9090049265605|-5.9090049265605|-5.9090049265605|-5.9090049265605|-5.9090049265605|-5.929449876015|-5.9921662099545|-6.0474068596832|-6.1598966601681|-6.3562643744915|-6.3562643744915|-6.3562643744915|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691||-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691||-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.5930684765691|-6.847853735698|-6.9920597381203|-7.1472884092958|-7.2686537012161|-7.3050394181282|-7.3050394181282|-7.3050394181282|-7.7300439812376|-7.9440209256975|-7.9440209256975|-7.9440209256975|-7.9440209256975|-7.9440209256975|-7.9440209256975|-7.9440209256975|-7.9440209256975|-8.0755786219536|-8.1625763153556||-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|-8.1625763153556|||-8.3289542958877|-8.3289542958877|-8.3289542958877|-8.3289542958877|-8.3289542958877|-8.4755170772501|-8.4755170772501|-8.4755170772501|-8.4755170772501|-8.6527968722392|-8.7564409659758|-8.8177123518404|-8.933569428172|-9.0061879123209|-9.0840975934663|-9.1134419103903|-9.4571579452402|-9.6646200811473|-9.8123556414807|8.8795936416612|8.8795936416612|8.8795936416612|8.8795936416612|8.8795936416612|8.8795936416612|8.8795936416612|8.8795936416612|8.8795936416612|8.8795936416612|||8.8795936416612|8.8612153078699|8.7407943965753||8.5703275205648|8.5366224499608|8.5366224499608|8.5366224499608|8.5240245099493|8.5175618590185
10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP||-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.1879717180431|-4.241635356711|-4.3329280464369|-4.3893645304793|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3972019745386|-4.3995567784601|-4.3995567784601|-4.3995567784601|-4.4928409640319|-4.5420454546618|-4.5561615940384|-4.5642118214153|-4.5642118214153|-4.6096797517696|-4.6635330045399|-4.8678142587539|-4.9503493618299||-5.0317893056871|-5.0317893056871|-5.2246770511732|4.2831617278816|4.041290672064|3.9653230060473|3.9203588288509||3.7587319260928|3.5230355004572|3.2539049597218|3.2539049597218|3.2539049597218|3.2539049597218|3.2539049597218|3.2539049597218||3.2539049597218|3.2539049597218|3.2539049597218|3.2539049597218|3.2539049597218|3.2539049597218|3.2539049597218||3.2539049597218|3.2539049597218|3.2539049597218|3.2539049597218|3.2539049597218|3.1843388844015|3.1542654223445|3.0902948188785|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.3738542345817|-3.421336175654|-3.421336175654|-3.421336175654|-3.5070401845747|-3.5517113008294|-3.6207904195558|-3.667544812601|-3.6677999052688|-3.6677999052688|-3.6677999052688|-3.6677999052688|-3.6677999052688|-3.6677999052688|-3.6677999052688|-3.6986666027357|-3.7824072775631|-3.822119189345|-3.8443267479017|-3.8443267479017|-3.8443267479017||-3.8564741892367|-3.8655269060697|-3.8922521311007|-3.9091690599876|-3.9540768530587|-4.0334187245611|-4.0499983350932|-4.0499983350932|-4.0499983350932|-4.0866648135913|-4.1401831108478|-4.167818636824|-4.167818636824|-4.203131948499||-4.256257625187|-4.2742744901352|-4.2742744901352|-4.2742744901352|-4.2742744901352|-4.3269715682856|-4.3810795563451|4.0411160074706|4.0411160074706|4.0411160074706|4.0411160074706|4.0411160074706|4.0411160074706|4.0411160074706|4.0411160074706|3.984445444873|3.984445444873||3.984445444873|3.838124597751|3.838124597751|3.838124597751|3.838124597751|3.838124597751|3.838124597751|3.8218049083406|3.7831167682734||3.7634630451299|3.7549586571694|3.7238430753285|-4.0983875599807|-4.0983875599807|-4.0983875599807|-4.0983875599807|-4.0983875599807|-4.1294907835905|-4.1294907835905|-4.1494342251822|-4.1571491740594|-4.1929436549488|-4.2066040022444|-4.2322791479323|-4.2322791479323|-4.2322791479323|-4.2322791479323||-4.3019767229528|-4.3142921665532|||-4.3142921665532|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.3333991731223|-4.4098880782189|-4.5087645334736|-4.5852938672719|-4.6903263883257|4.0169756790938|4.0169756790938|4.0169756790938|4.0169756790938|3.9719215292093|3.9719215292093|3.9719215292093|3.8771351331204|3.8162610788841|-4.5110568820153|-4.5110568820153|-4.5110568820153|-4.5110568820153|-4.5110568820153|||-4.5351258719099|-4.5351258719099|-4.5351258719099|-4.5351258719099|-4.5351258719099|-4.6990288191518|-4.7220107868229|-4.7220107868229|-4.7665478286332|-4.7665478286332|-4.7665478286332|-4.7665478286332|-4.7665478286332|-4.7665478286332|-4.8100534210808|-4.9805597241286|-4.9805597241286|-5.0800664353772|4.3750943479654|4.3750943479654|4.3750943479654|4.3628824350698|4.3245460100949|4.3245460100949|4.2926491867331|4.2926491867331|4.2926491867331|4.2926491867331|4.2718325600389||4.2314808882346|-4.7770833022674|-4.7770833022674|||-4.7770833022674|-4.7770833022674|-4.7770833022674|-4.7770833022674|-4.7770833022674|-4.7770833022674
10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||1.3450363227461|1.3420135245894|1.3420135245894|1.3420135245894|1.3420135245894|1.3420135245894|1.3420135245894|1.3420135245894|1.3420135245894|1.2883484083385|1.2677757931309|1.2677757931309|1.2608620339585|1.2370689239714|1.1817433002496|1.1693537683923|1.1693537683923|1.1693537683923|1.1693537683923|1.1693537683923|1.1693537683923|1.1687264013775|1.1408071306555|1.115896704816|1.0776630408489|1.0657367184122|1.0635963495528|1.0312181905415|0.97357569309362|-1.0352184027838|-1.0352184027838|-1.0352184027838|-1.0352184027838|-1.0352184027838|-1.0352184027838|-1.0352184027838|-1.0352184027838|-1.0352184027838|0.98917476551929|0.98917476551929|-1.0333867777696|-1.0333867777696|-1.0333867777696|-1.0333867777696|-1.0333867777696|-1.0362182338433|-1.0362182338433|-1.0907980026356|-1.1014422246209|-1.1527136242379|-1.1774595618237|-1.1799550718719|-1.1805056407114|-1.1849581995278|-1.1849581995278|-1.1849581995278|-1.1849581995278|-1.1849581995278|-1.1849581995278|-1.1849581995278|-1.1849581995278|-1.194953551852|-1.1999483935958|-1.2099426579614|-1.2199363655668|-1.2299292823586|-1.233254752878|-1.2369497201218|-1.2406169320053|-1.2406169320053|-1.2423521440234|-1.2492801526086|-1.25758629188|-1.25758629188|-1.25758629188|-1.25758629188|-1.25758629188|-1.25758629188|-1.25758629188|-1.25758629188|-1.287873656055|-1.2981929453442|-1.3052143821263|-1.3052382081906|-1.3052646815953|-1.3152940869527|-1.3203267654001|-1.3303630705475|-1.3324852882343|-1.3324852882343|-1.348317060042|1.3204111204611|1.3204111204611|1.3160123544784|1.3133470568228|1.31047605334|1.31047605334|1.31047605334|-1.3330917945686|-1.3330917945686|-1.3330917945686|-1.3371503783821|-1.3371503783821|-1.3429448685777|-1.3438276407599||-1.3448084987402|1.3020873120456|1.3020873120456|1.3020873120456|1.3020873120456|1.2928747922214|-1.3382993480262|-1.3382993480262|-1.3382993480262|-1.3564437716865|1.3204544034156|1.3204544034156|1.3204544034156|1.2999493509037|-1.3242149489785|-1.3242149489785|-1.3242149489785|-1.3242149489785|-1.3242149489785|-1.3242149489785|-1.3242149489785|||-1.3242149489785|-1.3242149489785|-1.3242149489785|-1.3280166142147|-1.337240681931|-1.3397415997616|-1.3397415997616|-1.3507920241199|-1.3507920241199|-1.3719912078471|-1.3916568785344|-1.4023965232278|1.3657635366928|1.3657635366928|1.3657635366928|1.3657635366928|1.3236261910875|1.3133039379659|1.3133039379659|1.2981154945761|1.2895727717512|1.2639696425456|1.2521847582475|1.2521847582475|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2365962256777|1.2365962256777|1.2365962256777|1.2230817699858|1.2230817699858|1.1995353195876|1.1928170228236|-1.232509872767|-1.232509872767|-1.2777887289753|-1.283098585631|-1.2917762014883|-1.304195772014|-1.3157555253553|-1.3157555253553|-1.3157555253553|-1.3347283503796|1.3111401584474|1.3111401584474|1.3111401584474|1.3111401584474|1.3111401584474|1.3111401584474||1.3017162396986|1.3017162396986|-1.3167083687157|||1.2902364649191|1.2902364649191|1.2902364649191|1.2780405324714|1.275600596933|1.2678895622144
10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP||-0.085000176779482|-0.085000196322306|-0.085000218036554|-0.085000242163497|-0.085000268971211|-0.08500029875756|-0.085000331853504|-0.085000368626774|-0.085000409485963|-0.085000454885063|-0.085000505328506|-0.085000561376777|-0.085000623652633|-0.085000692848029|-0.085000769731802|-0.085000855158217|-0.085000950076456|-0.085001055541165|-0.085001172724176|-0.085001302927521|-0.085001447597904|-0.085001608342775|-0.085001786948186|-0.085001985398644|-0.085002205899152|-0.085002450899717|-0.085002723122566|-0.085003025592399|-0.085003361669991|-0.085003735089538|-0.085004150000145|-0.085004611011932|-0.08500512324725|-0.085005692397603|-0.085006324786884||-0.085007027441641|-0.085007808169149|-0.085008675644158|-0.085009639505279|-0.08501071046208|-0.085011900414081|-0.085013222582971||-0.085014691659516|-0.085016323966788|-0.085018137641534|-0.085020152835697|-0.085022391940322|-0.08502487983435|-0.085027644161048|-0.085030715635157||-0.085034128384166|-0.08503792032751|-0.085042133597892|-0.085046815009428|-0.085052016577801|-0.085057796098216|-0.085064217787566||-0.085071352997954|-0.085079281009497|-0.085088089911211|-0.085097877579782|-0.085108752767083|-0.085120836308529|-0.085134262465691|-0.085149180418094|-0.085165755920763|-0.085184173145951|-0.085204636729494|-0.085227374044541|-0.085252637727926|-0.085280708487244|-0.085311898219818|-0.085346553478235|-0.08538505932092|-0.08542784359057|-0.085475381667959|-0.085528201753946|-0.085586890738377|-0.085652100721078|-0.085724556257412|-0.085805062408895|-0.08589451368832|-0.085993903998792|-0.086104337677094|-0.086227041764097|-0.086363379638544|-0.086514866165708|-0.086683184529223|-0.086870204933129|-0.087078005381914|-0.087308894769452|-0.087565438533383|-0.087850487159973|-0.088167207856185|-0.088519119740864|-0.088910132946064|-0.089344592062952|-0.08982732441505|-0.090363693695159|-0.090959659561946|-0.091621843858377|-0.092357604187744|-0.093175115664819|-0.094083461750458|-0.095092735178946||-0.096214150099488|-0.097460166677867|-0.098844629542734|-0.10038292161481|-0.10209213502822|-0.10399126104313|-0.10610140105969|-0.10844600107809|-0.11105111220965|-0.1139456801336|-0.11716186671577|-0.12073540736263|-0.12470600808136|-0.13061778597227||-0.13551976340999|-0.13841084841215|-0.14595649726217|-0.14619938375559|-0.14619938375559|-0.15211034701999|-0.15211034701999|-0.15673372010651|0.097413391034517|0.097413391034517|0.097413391034517|0.097413391034517|0.097413391034517|0.097413391034517|0.097413391034517|0.090514873228378|0.072127642192118||0.060355107366878|0.060355107366878|0.055683057575726|0.055683057575726|0.055683057575726|0.055683057575726|0.055683057575726|0.055683057575726|0.055683057575726||0.055683057575726|0.053925617088102|-0.060647388376911|-0.060647388376911|-0.061385986929823|-0.062206651988613|-0.063118502053935|-0.064131668793183|-0.065257409614569|-0.066508232749442|-0.067898036232634|-0.06944226232507|-0.071158069094444|-0.073064521060414|-0.075182801022603|-0.077536445425036|-0.080151605872183|-0.083057339702347||-0.083859174386596|-0.083859174386596|||-0.083859174386596|-0.093962005978473|-0.093962005978473|-0.093962005978473|-0.093962005978473|-0.109264754017|-0.109264754017|-0.109264754017|-0.11101639423636|-0.11424043778874|-0.11869667632083|-0.11869667632083|-0.11869667632083|-0.11869667632083|-0.12021852671217|-0.1217636152717|-0.1217636152717|-0.12184845817447|-0.1236093997664|-0.12366241416558|-0.12366241416558|-0.12366241416558|-0.12529157075864|-0.12637607944266|-0.12637607944266|-0.12637607944266|-0.12637607944266|-0.12637607944266|-0.12637607944266|-0.12637607944266|-0.12637607944266|-0.12637607944266|||-0.12637607944266|-0.12637607944266|-0.12637607944266|-0.12869563828195|-0.13148990144407|-0.13148990144407|-0.13148990144407|-0.13859989350675|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168||-0.14264953194168|-0.14264953194168|-0.14264953194168|||-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168
10356|18282|/equities/merck|MSCI_EEM_SMALLCAP||-5587.0442843561|-5587.0442843561|-5587.0442843561|-5587.0442843561|-5587.0442843561|-5593.7325544495|-5612.13624214||-5625.3681227771|-5651.3033124173||-5756.7732117136|-5856.2231106714|5227.0945961346|5227.0945961346|5227.0945961346|5227.0945961346|5203.2550634134|5168.9803981504|-5382.1445159175|-5382.1445159175|-5382.1445159175|-5382.1445159175|-5382.1445159175|-5389.0219556202|-5393.7657417047|-5464.1286832743|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791|5090.2799059791||5090.2799059791|5090.2799059791|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|5006.8009673596|4981.570248021|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4970.991044912|4938.738956084|4938.738956084||4938.738956084|4938.738956084|4938.738956084|4938.738956084|4938.738956084|4938.738956084|4938.738956084|4938.738956084|4938.738956084|4931.7990354059|4900.6600111186|4900.6600111186|4900.6600111186|4900.6600111186|4900.6600111186|4900.6600111186|4877.8209025685|4877.8209025685|4877.8209025685|4877.8209025685||4848.1281003972|4848.1281003972|4848.1281003972|4848.1281003972|4848.1281003972|4848.1281003972|4848.1281003972|4844.1173771774|4830.5348237723|4830.5348237723|4819.1915522383|4755.0573996224|4744.052492636|4704.9562867227|4704.9562867227|4703.3068170617|4702.9676838242|4702.9676838242|4695.9218321143|4695.9218321143|4695.9218321143||4684.5306126297|4684.5306126297|4684.5306126297|4684.5306126297|4642.4626251619|4642.4626251619|4642.4626251619|4591.5105196572|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116||-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116||-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4931.7390655116|-4970.7493530895||-4970.7493530895|-4970.7493530895|-5037.0366897207||-5037.0366897207|-5037.0366897207|-5037.0366897207|-5037.0366897207|-5047.4354603668|-5059.2860469902|-5059.2860469902|-5059.2860469902||-5059.2860469902|-5061.2733150152|-5105.548149496||-5148.5594923937|-5148.5594923937|-5148.5594923937|-5168.9745594546|-5168.9745594546|-5168.9745594546|-5168.9745594546|-5248.6271146718|-5324.5356341405|-5351.0506611978||-5357.3955718671|-5357.3955718671|-5357.3955718671|-5373.0449387933|-5389.5031772767|-5389.5031772767|-5389.5031772767|-5407.37302358|-5411.7054540234|-5411.7054540234|-5411.7054540234|-5411.7054540234|-5437.6197753037|-5479.8441296778|5050.2845678962|5050.2845678962|5050.2845678962|5050.2845678962|5050.2845678962|5000.2187319465|5000.2187319465|4887.5504899232|4871.8313029065|4871.8313029065|4871.8313029065|4871.8313029065|4871.8313029065|4871.8313029065|4871.8313029065||4871.8313029065|4857.6019739326|4843.7088249545||4843.7088249545|4843.7088249545|4843.7088249545|4843.7088249545|4831.7701136647|4789.4030180042|-5011.1855678483|-5011.1855678483|-5011.1855678483|-5011.1855678483|-5011.1855678483|-5011.1855678483|-5011.1855678483|-5011.1855678483|-5013.2392011835|-5013.2392011835|-5013.2392011835|-5028.1587098653|-5043.1852320868||-5043.1852320868|-5051.1055801398|-5089.7818583239|-5089.7818583239|-5089.7818583239|-5089.7818583239
10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP||-11.338127723158|-11.338127723158|-11.415141757793|-11.80737970545|10.727131070481|10.727131070481|10.727131070481|10.727131070481|10.727131070481|10.727131070481|10.727131070481|10.721256827631|10.434729999213|9.3952557708478|8.4402835794794|||||||||||7.5827829764359|7.5827829764359|7.5827829764359|7.5542034756335|7.541075548424|7.541075548424|7.541075548424|7.541075548424|7.541075548424|7.541075548424|7.541075548424|7.541075548424|7.541075548424|7.541075548424||||||7.1267505320064|6.9441671539404|6.8723053050456|6.8723053050456|6.8158945587407|6.7476606663874|6.7296575052276|6.7296575052276|6.7296575052276|||6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.7296575052276|6.712369524012|6.712369524012|6.712369524012|6.7098551178089|6.6603946579949|6.6359939987413|6.6111045871566|6.5629684437438|6.5629684437438|6.558298374671|6.5414428991943|-6.9341729276425|-6.9341729276425|-6.9341729276425|-6.9563033440649|-6.9597509104283|-6.9597509104283|-6.9597509104283|-6.9836122148867|-7.0141871669976|-7.0141871669976|-7.0141871669976|-7.0374299132259|-7.0854775997699|-7.1670686057331|-7.1670686057331|-7.1670686057331|-7.1670686057331|-7.1755788094617|-7.1755788094617|-7.1916855816784|-7.1916855816784|-7.1916855816784|-7.216317336288|-7.2609082775281|-7.2945165345902|-7.2945165345902|-7.320574066135|-7.3733013376443|-7.3733013376443|-7.4252388096799|-7.4252388096799|-7.4252388096799|-7.4252388096799|-7.4252388096799|-7.4252388096799|-7.4252388096799|-7.4252388096799|-7.4252388096799||-7.4252388096799|-7.4252388096799|-7.5647097005833|7.045296770262|7.045296770262|7.001996444251|6.9966626416598|6.8396252803178|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627|6.7065172073627||||6.7065172073627|6.7065172073627|-7.0498817843043|-7.0498817843043|-7.0498817843043|-7.0498817843043|-7.0498817843043|-7.0498817843043|-7.0736195621474|-7.0736195621474|-7.101799308987|6.761846873311|6.761846873311|6.761846873311|6.761846873311|6.761846873311|6.761846873311|||6.7609410254467|6.755490008141|6.7509521260331|6.7509521260331|6.7509521260331|6.7509521260331|6.7177245367975|6.6786414376658|6.6786414376658|6.6786414376658|6.6786414376658|6.6786414376658|6.6733231298916|6.6733231298916|6.6696456568641|6.6696456568641|6.6696456568641|6.6696456568641|6.6696456568641|6.6696456568641|6.6696456568641|6.6696456568641|6.6696456568641|6.6696456568641|6.6696456568641|6.6696456568641|6.5807171284272|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|||||||6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|6.527646408902|-7.124401384766|-7.124401384766|-7.124401384766|-7.2443347310303|-7.3192608461643|-7.3412111287513|-7.3412111287513|-7.3412111287513|-7.3412111287513|-7.3412111287513||-7.3412111287513|-7.3412111287513|-7.3412111287513|-7.3412111287513|-7.4813458130535|7.0498565936072|7.0498565936072|7.0498565936072|7.0498565936072|7.0276184373413|7.0214012349836
10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP||-132.12692287057|-132.12692287057|-132.12692287057|-132.12692287057|-132.12692287057|-132.12692287057|-132.12692287057|-132.12692287057|-132.12692287057|-132.12692287057|-135.11324763397|-136.87583070441|-138.27870078268|130.52052214501|130.52052214501|130.52052214501|130.52052214501|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147||-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147||-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|||-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-138.79976189147|-139.38862432385|-140.18180480428|-140.53533867142|-141.46338107583||-141.46338107583|-141.54264563981|-142.07516182202|-142.73067465297|-142.73067465297|-142.73067465297|-146.37403930449|-146.37403930449|-146.37403930449|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-149.41240628895|-151.87224704915|-151.87224704915|-151.87224704915|-151.87224704915|-152.13857660389|-152.13857660389|||-155.70952955988|-159.57722317225|-159.57722317225|-159.57722317225|-159.57722317225|-159.57722317225|-159.57722317225|-160.14135908027|-163.2126212003|-163.86126074111|-163.86126074111|-164.45695637902|155.30458658571|155.30458658571|155.30458658571|153.86620731746|150.9457070075|150.9457070075|150.9457070075|150.9457070075|150.9457070075|150.9457070075|150.9457070075|150.9457070075|150.9457070075|150.9457070075|150.9457070075|150.23852716975|150.23852716975|149.95947463306|149.39941625895||149.13807538325|149.13807538325|149.13807538325|149.13807538325|146.55378898199|146.55378898199|146.55378898199|146.55378898199|146.55378898199|146.55378898199|146.55378898199|146.55378898199|146.55378898199|146.55378898199|146.55378898199|146.55378898199|146.55378898199|145.53198775777|144.44381204663|144.44381204663|142.35423560737|-149.81594327022|-149.81594327022|-149.81594327022|-149.81594327022|-149.81594327022|-149.81594327022||-149.81594327022|-149.81594327022|-149.81594327022|-149.81594327022|-149.81594327022|-149.81594327022|-149.81594327022|-151.6288258558|-152.26210679808|-152.26210679808|-152.26210679808|-158.3467853312|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|||-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.65491087631|-160.90729737816|-160.90729737816|-163.48033042018|-167.69793879034|-167.69793879034|-169.10882087816|-169.48202319796||-170.03953481229|-170.03953481229|-170.21059423588|-170.71108610794|-170.71108610794|-170.71108610794|-170.71108610794|-170.71108610794|-174.31787345327||||||||171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|165.9841818421|-176.59851599163|-176.59851599163|-176.59851599163|-176.62779752053|-176.62779752053|-178.61290827543|-178.61290827543|-178.61290827543|-178.61290827543|-178.61290827543||-178.61290827543|-178.61290827543|-178.61290827543|-178.61290827543|-179.01434252825|-180.48815836473|-180.86501032682|-180.86501032682|-181.96112258536|-184.15124731706|-185.47360813007
10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP||-88.531554623952|-88.531554623952|-88.531554623952|-88.531554623952|-88.531554623952|-88.531554623952|-88.531554623952|-88.531554623952|-88.531554623952|-88.531554623952|-89.585061201906|-89.722288274606|-89.758100032629|-91.381219969659|-93.429131943284|-94.935348530241|-94.935348530241|-95.136196348759|-95.136196348759|-95.136196348759|-95.136196348759||-95.397770237153|-95.397770237153|-96.247522485726|-96.441692922372|-96.701881618255|-97.590981186489|-98.223310140614|-98.576835106436|-98.576835106436|-98.576835106436|-98.62425936441|-99.265130958199|94.235095580309|94.235095580309||94.235095580309|94.235095580309|94.235095580309|94.235095580309|||94.235095580309|94.235095580309|94.138997801905|-98.469300370838|-98.469300370838|-98.469300370838|-98.469300370838|-98.469300370838|-98.469300370838|-98.469300370838||-98.469300370838|-98.469300370838|-98.469300370838|-98.515884723295|-100.16764909915|-100.74615096725|-100.74615096725|-100.74615096725|-100.74615096725|-102.33433049344|-102.33433049344|-102.33433049344|-102.33433049344|-102.33433049344|-102.33433049344|-102.33433049344|-102.33433049344|-102.92779024603|-102.92779024603|-102.92779024603|-102.92779024603|-102.92779024603|-102.92779024603|-102.92779024603|-102.92779024603|-102.92779024603|-102.92779024603|-102.92779024603|-102.92779024603|-102.92779024603|-105.75865786342|-108.53716332278|-108.53716332278|-108.53716332278|-108.53716332278|-108.53716332278|-108.53716332278|||-110.42242385529|103.06680829831|103.06680829831|103.06680829831|103.06680829831|103.06680829831|103.06680829831|102.6247329481|-108.90285568728|-108.90285568728|-108.90285568728|-108.90285568728|-108.90285568728|-108.90285568728|-108.90285568728|-108.90285568728|-108.90285568728|-108.90285568728|-108.90285568728|-111.02842585791|-111.19319902249|-112.15911002499|110.22220891999|109.80245435554|108.6416159506|108.24068438956|107.37853821062|-112.13964394262|-112.13964394262|-112.13964394262|-112.13964394262||-112.13964394262|-112.13964394262|-112.13964394262|-112.13964394262|-112.13964394262|-112.13964394262|-112.13964394262|-112.13964394262|-112.13964394262|-112.13964394262|-112.13964394262|-114.98849326958|-117.10271798442|-117.10271798442|-117.10271798442|-117.10271798442|-117.72524220491|-118.36138022768|-119.76264469742|-120.26561073755|-120.26561073755|-120.43401193062|116.69614275636|116.69614275636|116.69614275636|-121.4691205604|-121.4691205604||-121.4691205604|-121.4691205604|-121.4691205604|-121.4691205604|-121.4691205604|-121.4691205604|-121.4691205604|-121.4691205604|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|||116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.40674488223|116.27375911387|116.27375911387|115.33449034273|115.33449034273|115.33449034273|-121.67456743109|-121.67456743109|-121.67456743109|-121.67456743109|-124.2217415901|118.29495061927|118.29495061927|118.29495061927|118.29495061927|118.29495061927||118.29495061927|118.29495061927|118.29495061927|118.29495061927|118.29495061927|118.29495061927|118.29495061927|-124.82093020184|-124.82093020184||||||||-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-125.35658911315|-127.39691222855|-127.39691222855|-127.39691222855|-127.39691222855|-128.6632358095|-130.26470645501|-130.49560320438|-130.49560320438|-130.49560320438|-130.49560320438|-130.49560320438||-130.49560320438|-130.49560320438|-130.49560320438|-130.49560320438|-130.49560320438|-130.49560320438|-131.21733689375|-132.04021404776|-132.04021404776|-132.04021404776|-132.04021404776
10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP||22.868259304896|22.725843184673|22.721297306546|22.721297306546|22.721297306546|22.721297306546|22.721297306546|22.721297306546|22.721297306546|22.721297306546|22.721297306546|22.322552728133|22.269503221994|-23.492037967092|-23.492037967092|-23.492037967092|-23.492037967092|-23.492037967092|-23.656707131472|22.420142502256|22.420142502256||22.420142502256|22.420142502256|22.420142502256|22.420142502256|22.420142502256|22.420142502256|22.420142502256|22.420142502256|22.420142502256|22.420142502256|22.420142502256|22.403286752277|22.403286752277|22.403286752277|22.403286752277|22.403286752277|22.403286752277|22.403286752277|22.403286752277|22.403286752277|22.403286752277|22.235875351753|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686||22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.122293905686|22.07964869779|22.07964869779|22.07964869779|22.07964869779|22.07964869779|22.07964869779|22.07964869779|22.07964869779|22.07964869779|22.07964869779|22.07964869779|22.07964869779|22.07964869779|21.835164719618|21.507961782919|-23.154690876209|-23.154690876209|-23.154690876209|-23.154690876209|-23.154690876209|-23.276322407417|22.02339850932|22.02339850932|22.02339850932|22.02339850932|22.02339850932|22.02339850932|22.02339850932|22.02339850932|22.02339850932|22.02339850932|21.999331172634|21.840368253576|-23.041024964842|-23.041024964842|-23.041024964842|-23.041024964842|-23.13609680591|-23.13609680591|-23.13609680591||-23.271176849249|-23.271176849249|-23.271176849249|-23.271176849249|-23.271176849249|-23.271176849249|-23.500195223361|-24.216883878211|-24.218538212977|-24.218538212977|-24.218538212977|-24.312088478138|-24.312088478138|-24.312088478138||-24.312088478138|-24.608988113458|-24.829985851773|-24.958713252279|-24.958713252279|-24.958713252279|-24.958713252279|-25.031992991438|-25.031992991438||-25.149991123401|-25.34332295758|24.080665144609|24.080665144609|24.080665144609|24.080665144609|24.080665144609||24.080665144609|24.080665144609|23.907404724411|23.482671966875|23.086302588079|22.778113071227|22.734709329926|22.734709329926|22.734709329926|22.631898848572|22.500998674012|-23.671717074689|-23.671717074689|-23.671717074689||-23.671717074689|-23.671717074689|-23.671717074689|-23.671717074689|-23.671717074689|-23.671717074689|-23.671717074689|-23.671717074689|-23.721410318734|-23.721410318734|-23.721410318734|-23.95238552862|-23.95238552862|||-23.95238552862|-23.95238552862|-23.95238552862|-23.95238552862|-23.95238552862|-23.95238552862|-23.95238552862|-23.95238552862||-23.95238552862|-23.95238552862|-23.95238552862|-23.95238552862|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.003369012343|-24.380409839933|-24.612678345911|-24.709972192319|-24.709972192319|-25.035525005694|23.424290447034|23.424290447034|23.324907245263|23.324907245263|23.324907245263||23.324907245263|23.324907245263|23.261007774786|23.173797290743|23.173797290743|23.173797290743||23.173797290743|23.173797290743|23.173797290743|23.066741018766||23.066741018766|23.066741018766|23.066741018766|23.066741018766|23.066741018766|23.066741018766|23.066741018766|23.03193530029|22.969129646858|22.969129646858|22.969129646858|22.969129646858|22.969129646858|22.969129646858|22.969129646858|22.969129646858|22.969129646858||22.969129646858|22.702752370698|22.702752370698|22.674014621142||22.674014621142|22.295570750108|21.956191481342|21.714911766653|21.714911766653|21.714911766653
10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP||771.78007795673|771.78007795673|764.50619110021|764.50619110021|764.50619110021|764.50619110021|764.50619110021||764.50619110021|764.50619110021||764.50619110021|764.50619110021|764.50619110021|764.50619110021|764.50619110021|764.50619110021|-834.34944103973|-834.34944103973|-834.34944103973|-834.34944103973|-834.34944103973|-834.34944103973|-834.34944103973|-834.34944103973|-842.55520567047|-842.55520567047|-842.55520567047|-853.57802257657|790.11322727508|790.11322727508|790.11322727508|790.11322727508|790.11322727508|790.11322727508|790.11322727508|790.11322727508|790.11322727508|790.11322727508|790.11322727508|790.11322727508|790.11322727508||790.11322727508|780.3342330876|780.3342330876|770.76640469899|770.76640469899|770.76640469899|770.76640469899|770.76640469899|770.76640469899|770.76640469899|770.76640469899|770.76640469899|770.76640469899|770.76640469899|770.76640469899|770.76640469899|762.49774694283|762.49774694283|761.35026285206|754.51864095333|754.51864095333|754.51864095333|754.51864095333|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917||740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917|740.13313586917|729.29513197703|725.78454387564|725.78454387564|725.78454387564|725.78454387564|725.78454387564|725.78454387564|725.78454387564||725.78454387564|721.01894916847|718.4599245318|707.74197747954|707.74197747954|707.74197747954|701.55260218037|701.55260218037|701.55260218037|701.55260218037|701.55260218037|701.55260218037|701.55260218037|701.55260218037|701.55260218037|701.55260218037|701.55260218037|701.55260218037|701.55260218037|676.01956747255|648.95535229117||648.95535229117|634.97816243073|630.80731753239|630.80731753239|629.37754926559|622.03619162106|616.44562333717|616.44562333717|616.44562333717|616.44562333717|616.44562333717|616.44562333717|597.5221624423|597.5221624423|597.5221624423|597.5221624423|597.5221624423|597.5221624423|582.95794741853||580.89771935392|575.61665325344|575.61665325344|575.61665325344|575.61665325344|575.61665325344|575.61665325344|575.61665325344|575.61665325344|575.61665325344|575.61665325344|575.61665325344||575.61665325344|575.61665325344|575.61665325344|572.21851582196|567.55666864875|565.25052284396|565.25052284396|565.25052284396|565.25052284396||565.25052284396|565.25052284396|565.25052284396||565.25052284396|546.12003691104|-605.40499501988|-605.40499501988|-605.40499501988|-605.40499501988|-605.40499501988|-605.40499501988||-605.40499501988|-606.30276749713|-610.83093434803||-610.83093434803|-610.83093434803|-611.17880441339|-619.71534094977|-621.08604564032|-621.08604564032|-621.08604564032|-628.57894027853|-648.84324188391|-655.02546760426||-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-655.02546760426|-659.96164016575|-667.97683800427|588.95985986427|588.95985986427|588.95985986427|588.95985986427|588.95985986427|585.19706855036|572.08574611661|572.08574611661|572.08574611661||554.2119286007|545.62369227115|545.62369227115||545.62369227115|545.62369227115|545.62369227115|545.62369227115|545.62369227115|545.62369227115|541.89021973813|535.82523330278|535.45585039411|535.45585039411|535.45585039411|531.78427482483|520.13532231513|518.978228051|518.978228051|518.978228051|518.978228051|514.31749731362|510.95739863799||510.95739863799|510.95739863799|510.95739863799|510.95739863799|510.95739863799|507.09243718612
10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP||-1.085435637084|-1.1054840311379|-1.1266489144796|-1.1281084891177|-1.1281084891177|-1.1281084891177|-1.1281084891177|-1.1281084891177|-1.1281084891177|-1.1380351512051|-1.1380351512051|-1.1396027011081|-1.1396027011081|-1.1396027011081|-1.1396027011081|-1.1396027011081|-1.1396027011081|-1.1396027011081|-1.1396027011081|-1.139918271463|-1.139918271463||-1.139918271463|-1.139918271463|-1.139918271463|-1.139918271463|-1.1526869709413|-1.1577045090156|-1.1577045090156|-1.1577045090156|-1.1577045090156|-1.1577045090156|-1.1577045090156|-1.1577045090156|-1.1577045090156|-1.1674494618792|-1.1784355004327|-1.1784355004327|-1.1784355004327|-1.1804140786203|-1.1804140786203|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367||-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1845760083367|-1.1911955317048|-1.1946616724893|-1.1993820064399|-1.1993820064399|-1.1993820064399|-1.1993820064399|-1.1993820064399|-1.1993820064399|-1.1993820064399|-1.1993820064399|-1.1993820064399|-1.1993820064399|-1.1993820064399|-1.1993820064399|-1.1993820064399|-1.1993820064399|-1.1998688703482|-1.2665209379135|1.1437049306533|1.1437049306533|1.1437049306533|1.1437049306533|1.1437049306533|1.1437049306533|1.1437049306533|1.1437049306533|1.1437049306533|1.1437049306533|1.1437049306533|1.1437049306533|1.1437049306533|1.1437049306533|1.1437049306533|1.1437049306533|1.1437049306533|1.1235610420065||1.090623398021|1.087559450166|1.087559450166|1.087559450166|1.087559450166|1.087559450166|1.087559450166|1.087559450166|1.087559450166|1.087559450166|1.087559450166|1.087559450166|1.087559450166|1.087559450166||1.087559450166|1.0800746808716|1.0800746808716|1.0800746808716|1.0699378671563|1.0699378671563|1.0699378671563|1.0515947636042|1.0515947636042||1.0515947636042|1.0515947636042|1.0515947636042|1.0515947636042|1.0515947636042|1.0515947636042|1.0515947636042||1.030660834144|1.0146231543471|0.9701368092883|0.94378857569936|0.94378857569936|0.94378857569936|0.9390957639919|0.9390957639919|0.9390957639919|0.9390957639919|0.9390957639919|0.9390957639919|0.92899532961694|0.91528847318737||0.91528847318737|0.91528847318737|0.8997649760362|0.89751663156311|0.83890735383344|0.83544537130697|0.83544537130697|0.83544537130697|0.83544537130697|0.83544537130697|0.83544537130697|0.83544537130697|0.83544537130697|||0.83544537130697|0.83544537130697|0.83544537130697|0.83544537130697|0.83175351558035|0.83175351558035|0.81852899672176|0.81852899672176||0.81852899672176|0.81852899672176|0.81852899672176|0.81852899672176|0.81447667746175|0.80275185536929|0.80222427659109|0.7855269822023|0.75530774753863|0.74061971418917|0.73681444951119|0.73681444951119|0.73143604799501|0.73143604799501|0.73143604799501|0.73143604799501|0.72326227475528|0.71501363702752|0.69362624362816|0.69025882299227|0.69025882299227|0.69025882299227|0.69025882299227|0.69025882299227|0.69025882299227|0.69025882299227|0.69025882299227|0.69025882299227|0.67862091920422|0.67318995751326|-0.73646002193603|-0.73646002193603||-0.73646002193603|-0.73646002193603|-0.73646002193603|-0.73646002193603|-0.73646002193603|-0.73646002193603||-0.74356668945058|-0.74590743643159|-0.76684158225981|-0.77065731839038||-0.77767483013313|-0.77991646216358|-0.78157383188103|-0.78480424135366|-0.78644914262204|-0.80049905106656|-0.82059193356855|-0.82059193356855|-0.82059193356855|-0.82149104392112|-0.8249900530398|-0.83526675354774|-0.83949033738201|-0.83949033738201|-0.83949033738201|-0.83949033738201|-0.83949033738201||-0.83949033738201|-0.83949033738201|-0.83949033738201|-0.83949033738201||-0.83949033738201|-0.83949033738201|-0.84421844341814|-0.84421844341814|-0.84421844341814|-0.84421844341814
10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP||-6.6716814046088|-6.7324238358805|-6.7443597646631|-6.7576219077549|-6.7973577176688|-6.8220640989539|-6.8945235053695|-6.8945235053695|-6.9189148788095|-6.9599052142701|-7.0610059843683|-7.0622287443637|-7.0635873665809|-7.0650969468222|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143|6.7114511993143||6.7114511993143|6.7114511993143|6.6907080868434|6.6907080868434|6.6907080868434|6.6507869803852||6.6258742901955|6.5843045814472|6.5389563193092|6.5389563193092|6.4682849104945|6.4446295319031|6.4446295319031|6.4446295319031|6.363477421914|6.3522400098877|6.3522400098877|6.3522400098877|6.3522400098877|6.3481347366065|6.3481347366065|6.3481347366065|6.1673717017406|6.1026354625748|6.0473725083721|6.044475568945|6.044475568945|6.044475568945|5.9966393991916|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.9118868973406|5.888207531257|5.8873557404011|5.8873557404011|5.8873557404011|5.8550686251638|5.8550686251638|5.8041343762896||5.8041343762896|5.8041343762896|5.8041343762896|5.8041343762896|5.8041343762896|5.8041343762896|5.8041343762896|5.8041343762896|5.8041343762896||5.8041343762896|5.8041343762896|5.8041343762896|5.8041343762896||5.8041343762896|5.8041343762896|5.7851494235486|-6.0079865107731|-6.0079865107731|-6.0079865107731|-6.0079865107731|-6.0079865107731|-6.0079865107731|-6.0079865107731|-6.0079865107731|-6.0079865107731|-6.0079865107731|-6.0079865107731|-6.0079865107731|-6.0079865107731|-6.0079865107731|-6.0079865107731|-6.0079865107731|-6.0283183135143|-6.0397980519524|-6.1065408973035|-6.1065408973035|-6.1267119809584|-6.1380132485977|-6.1786269427651|-6.1786269427651|-6.1786269427651|-6.1786269427651|-6.1786269427651|5.9130161946105|5.9130161946105|5.9130161946105|5.9130161946105||5.9130161946105|5.9130161946105|5.9130161946105|5.9130161946105|5.9130161946105|5.9130161946105|5.9130161946105||5.9130161946105|5.9130161946105|5.9130161946105|5.8796520979216|5.8796520979216|5.8796520979216|5.8273909920907|5.7304213099097|5.7304213099097|5.7143570639927|5.6933422297409||-6.0245138106939|-6.0245138106939||-6.0245138106939|-6.0245138106939|-6.0245138106939|-6.0245138106939|-6.0245138106939|-6.0245138106939|-6.0245138106939|-6.0245138106939|-6.0245138106939|-6.0245138106939||||-6.0245138106939|-6.0245138106939|-6.0245138106939||-6.0327931706769|-6.0669925549144|-6.1105474474821|-6.1533857189719|-6.2204288468431|-6.3532542901647|-6.3811614087938|-6.3811614087938|-6.3811614087938|-6.3811614087938|-6.3811614087938|-6.3811614087938|-6.3811614087938|-6.4151790728965|-6.4585324780586|-6.5011471130719|-6.5429413162194|-6.5588237535647|-6.6403595619391|-6.7059553390289|-6.7121726148156|-6.7434229194416|-6.7434229194416|-6.8288033074022|6.3425542967924|6.3425542967924|6.3425542967924|6.3425542967924|6.3425542967924||6.2854277444557|6.2033068949068|6.1891545462123|6.1891545462123|6.1789156515854|6.1256009628215|6.1256009628215|6.1256009628215|6.1256009628215|6.1256009628215|6.1256009628215|6.1256009628215|6.1256009628215|6.0704026100371|6.0704026100371|6.0704026100371|6.0704026100371|5.9617263605566|5.919486187633|5.919486187633|5.919486187633|5.919486187633|5.919486187633|5.919486187633|5.919486187633|5.919486187633|5.919486187633|5.919486187633|5.919486187633|5.919486187633|5.919486187633|5.9130769337593|5.9130769337593|5.9130769337593|5.8988007533748|5.7976958208833|-6.1246753338817|-6.1246753338817|-6.1246753338817|||-6.1246753338817|-6.1246753338817|-6.1246753338817|-6.1246753338817|-6.1472293672565|-6.1700597816611|-6.1700597816611|-6.1700597816611|-6.1700597816611|-6.1700597816611
10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP||-0.90233757242865|-0.90233757242865|-0.90233757242865|-0.90233757242865|-0.90926398552465|-0.93473777745616|-0.95748638747414|-0.96195850215675|-0.96195850215675|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.96999802178563|-0.979997785957|-0.99721974031941|-1.0018171834277|-1.0018171834277|-1.0018171834277|-1.006186839696|-1.006186839696|-1.006186839696|-1.006186839696|-1.0124297834725|-1.0210331355301|-1.0361479128696|-1.0534976649392|0.85095262086931||0.85095262086931|0.85095262086931|0.85095262086931|0.85095262086931|0.85095262086931|0.85095262086931|0.85095262086931||0.85095262086931|0.85095262086931|0.69256195655661|0.69256195655661|0.69256195655661|0.67433573865101|0.67433573865101|0.66152559856336||0.66152559856336|0.65947287987515|0.65219208610107|0.64209299283161|0.64209299283161|0.64209299283161|0.64209299283161||0.64209299283161|0.62090019751403|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69417489650524|-0.69502045788113|-0.69502045788113|-0.69502045788113|-0.6994671786024|-0.70094809143197|-0.70094809143197|-0.70094809143197|-0.70094809143197|-0.70094809143197|-0.70094809143197|-0.70094809143197|-0.70094809143197|-0.70094809143197|-0.70094809143197|-0.70094809143197|-0.71105346313728|-0.71117050042432|-0.72630052754925|-0.73644503829265|-0.73882782323918|-0.73941707664754|-0.73941707664754|-0.74435230818089|-0.74761367867055|-0.75123742365906|-0.75526380697963|-0.76231769544752|-0.76231769544752|-0.76231769544752|-0.76231769544752|-0.76231769544752||-0.76231769544752|-0.76231769544752|-0.76231769544752|-0.76231769544752|-0.76267618361412|-0.76267618361412|-0.77464020057187|-0.78015578238683|-0.7912842018573|-0.79476023196826|-0.81362250314432|-0.81458054832041|-0.81564504296051|0.71111972690161||0.71111972690161|0.71111972690161|0.71111972690161|0.71111972690161|0.71111972690161|0.71111972690161|0.71111972690161|0.71111972690161|0.69791081945693|0.67766311692504|0.67766311692504|0.67766311692504|0.67766311692504|0.67766311692504|0.67766311692504|0.65684791988033|0.64796037261743||0.64796037261743|0.62828930423281|0.61587701026621|-0.67385191014755|-0.67385191014755|-0.67385191014755|-0.67385191014755|-0.67385191014755|-0.67385191014755||-0.67385191014755|-0.67385191014755|-0.67385191014755|-0.67385191014755|-0.67385191014755|-0.67385191014755|-0.68039101021541|-0.68321223675159|-0.70134691859779|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472||0.63213371798472|0.63213371798472|||0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63213371798472|0.63014858812178|0.62794288827407|0.61871449571562|0.61871449571562|0.61871449571562|-0.69311102091169|-0.69311102091169|||-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69567891689246|-0.69964324470036|-0.70960363343549|-0.72455956422833|-0.73575256076304|-0.73575256076304|-0.73975625483156|-0.73975625483156|-0.75250694319012|-0.76389662937325|-0.77321845310708|-0.78329439685398|-0.78329439685398|-0.78532710920499|-0.7875856784839||-0.7900951999049|-0.79098173640155|-0.79098173640155|||-0.79621202442852|-0.79621202442852|-0.79879447345926|-0.79879447345926|-0.79879447345926|-0.79879447345926
10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP||-15.9366255292|-16.218473329445|-17.253859085397|-17.40378429053|-17.40378429053|-17.40378429053|-17.448648999772|-17.698499439648|-17.698764304677|-17.698764304677|-17.726404380312|-17.857115003257|-17.941239379942|-18.129155714312|-18.293505120056|-18.55389481096|-18.576549429679|-18.70172065605|-18.913023989612|-18.951062337108|-18.951062337108|-18.951062337108|-19.045624352769|-19.356249068926|-19.420678460979|-19.420678460979|-19.50075429058||-19.767504936853|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267||18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.621721629267|18.425201911991|18.425201911991|18.425201911991|17.950224579778|17.66580842907|17.66580842907|17.66580842907|17.551987273444|17.551987273444|17.551987273444|17.551987273444|17.551987273444|17.551987273444|17.551987273444|17.551987273444|17.551987273444|17.474430621718|17.060478489768|16.657283065318|-18.335406918827|-18.335406918827|-18.335406918827|-18.335406918827|-18.418787158567|-18.418787158567|-18.418787158567||-18.418787158567|-18.418787158567|-18.418787158567|-18.698652652721|-19.098502057371|-19.224077775888|-19.224077775888|-19.224077775888|-19.44341985695||-19.58157774599|-19.634664072318|-19.634664072318|-20.577404037365||-20.833476274278|-20.833476274278|-20.833476274278|-20.833476274278|-20.981640092826|-20.991614039339|-20.991614039339|-20.991614039339|-20.991614039339|-20.991614039339|-20.991614039339|-20.991614039339|-20.991614039339|-20.991614039339|-20.991614039339|-20.991614039339|-21.301793716127|-21.363103811139|-21.525670943651|-21.645570203483|-21.645570203483|-21.645570203483|-21.772854616045|-22.050438836032|-22.050438836032|-22.461598240462|-23.218022990039|-23.218022990039|-23.425580209947|-23.606200847865|-23.773556985061|-24.098395759972|-24.314884855915|-24.694316760885||-25.2177634911|-25.2177634911|-25.2177634911|-25.2177634911|-25.2177634911|-25.2177634911|-25.536404472397||23.463503249759|23.463503249759|23.463503249759|23.463503249759|23.463503249759|23.463503249759|23.463503249759|23.463503249759|23.463503249759|23.463503249759|23.173336753441||23.142596731797|22.800107861244||22.69178602506|22.135317085068|21.901696159777|21.901696159777|21.901696159777|21.901696159777|21.835811040862|21.835811040862|21.835811040862|21.835811040862||||21.835811040862|21.689790617606|20.688655733158||20.170728973868|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.507232750517|-21.830259522975||-22.30584378726|-22.750409821464|-22.750409821464|-22.750409821464|-22.750409821464|-22.750409821464|-22.750409821464|-22.750409821464|-22.750409821464|-22.750409821464|-22.750409821464|-22.77597401296|-22.77597401296|-22.77597401296|-22.77597401296|-22.77597401296|-22.77597401296|-23.189971740101|-23.508879170306|-23.508879170306|-23.508879170306|-23.508879170306|-23.508879170306|-23.682088306091|-23.733529224096|-23.733529224096|-23.733529224096|-23.733529224096|22.353626071459|22.353626071459|22.353626071459|22.353626071459|22.353626071459|22.353626071459|22.353626071459|22.353626071459|21.887362810247|21.702625535454|21.386249620082|||21.362500383194|21.346296135947|21.346296135947|21.312551092621|21.127223761872|21.127223761872|20.869138064203|20.658277915434|20.658277915434|20.658277915434
10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP||-2.1360726837513|-2.2328585324682|-2.3220651213766|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.104700791171|2.10217269139|2.10217269139|2.10217269139|2.10217269139||2.10217269139|2.076858554466|2.0679843720382|2.0679843720382|2.0679843720382|2.0679843720382|2.0679843720382|-2.3256273797738|-2.3256273797738|-2.3256273797738|-2.3256273797738|-2.3468271650129|-2.3468271650129|-2.3468271650129|-2.3468271650129|-2.3468271650129|-2.3468271650129|-2.3468271650129|-2.3468271650129|-2.3842524066295|-2.4169472472233|-2.4397128675149|-2.4397128675149|-2.4397128675149|-2.4397128675149|-2.4397128675149|-2.4397128675149|-2.4397128675149|-2.4397128675149|-2.4397128675149|-2.4397128675149|-2.4397128675149||-2.4397128675149|-2.4397128675149|-2.4802366466176|-2.544707281816|-2.5596747083001|-2.6090829286899|-2.785092066165|-2.9934356857628|-3.0719625204312|-3.0719625204312|-3.0719625204312|-3.147180659849|-3.2884945988147|-3.2884945988147|-3.3544385300177|-3.4253018141993|-3.4253018141993|-3.4253018141993|-3.4253018141993|-3.4253018141993|-3.4253018141993|-3.4253018141993|-3.4253018141993|-3.4253018141993|-3.4253018141993|-3.4253018141993|-3.4253018141993|-3.4253018141993|-3.4253018141993|-3.4253018141993|-3.6036687031066|-3.6940763145327|-3.6954506751363|-3.6954506751363|-3.6954506751363|-3.6954506751363|-3.6954506751363|-3.7505007713443|-3.7588898892027|-3.7588898892027|-3.8115442985541|-3.8678270969398|-3.8953171587459|-3.8953171587459|-3.8953171587459|-3.8953171587459|-3.9170189937476|-3.9261321580547|-3.9490356617656||-3.9594841327365|-3.9673371146101|-3.9673371146101|-3.9673371146101|-3.9673371146101|-3.9673371146101|-3.9837078463124|3.6533223197667|3.6533223197667|3.6533223197667|3.6533223197667|3.6533223197667|3.6533223197667|3.6533223197667||3.6533223197667|3.5898024821511|3.5206374749488|3.5206374749488|3.5206374749488|3.5206374749488|3.5206374749488|3.5206374749488|3.5206374749488||3.5206374749488|3.5206374749488|3.4940416398916|3.4800514428304|3.4800514428304|3.4395016132114|3.4266683192516||3.3518536986537|3.3431707688644|3.3295314074328|3.3295314074328|3.3295314074328|3.3295314074328|3.3295314074328|3.3295314074328|3.3017015722913|3.2474462221643|3.2277180166797|3.2091311185179|3.1162567368942|3.0713963499552||3.0493292798473|3.000921446954|2.9349127553953|-3.1703281759051|-3.1703281759051|-3.1703281759051|-3.1703281759051|-3.2248090504305|-3.2664544845838|-3.3099495332791|-3.3177216363565|-3.3478924285498|-3.3478924285498|||-3.3478924285498|-3.3478924285498|-3.3478924285498|-3.3478924285498|-3.3478924285498|-3.3478924285498|-3.3478924285498|-3.3478924285498||-3.3478924285498|-3.3503991078766|-3.3503991078766|-3.3503991078766|-3.3503991078766|-3.3503991078766|-3.3503991078766|-3.3503991078766|-3.3503991078766|-3.3503991078766|-3.3503991078766|-3.3503991078766|-3.3787769158054|-3.3797519559517|-3.4069467512385|-3.4454963039045|-3.4794403789975|-3.5227115152653|-3.5374571348093|-3.6666191181499|3.3336801238318|3.3336801238318|3.3317654907286|3.3317654907286|-3.5130972116089|-3.5130972116089|-3.5130972116089|-3.5130972116089|-3.5130972116089|-3.5178858139886|-3.5593176791815|-3.5804444909163||-3.5804444909163|-3.5804444909163|-3.5804444909163|-3.5804444909163|-3.5804444909163|-3.596604916792||-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486||-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6973225994339|-3.7320250982963|3.4265201700268|3.4265201700268|3.4265201700268|3.4265201700268||3.4265201700268|3.4265201700268|3.3989111728732|3.3882347022234||3.3663719665936|3.3242865285672|3.3242865285672|3.3239338880455|3.3239338880455|3.3194572731247
10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP||-6653.4020636965|-6653.4020636965|-6653.4020636965|-6653.4020636965|-6653.4020636965|-6653.4020636965|-6653.4020636965||-6653.4020636965|-6653.4020636965||-6783.4246562774|-6813.8078591884|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5956.0173764288|5945.5840834554|5945.5840834554|5945.5840834554|5938.0572661223|5897.7081602748|5739.5452269112|5599.4865042937|5446.8903867153|5355.600914039|5355.600914039|5355.600914039|5355.600914039||5355.600914039|5355.600914039|5355.600914039|5355.600914039|5355.600914039|5355.600914039|5296.1945209514|5296.1945209514|5296.1945209514|5296.1945209514|5151.866362255|5049.9097547191|4951.2106401645|4951.2106401645|4951.2106401645|4951.2106401645|4951.2106401645|4951.2106401645|4951.2106401645|4822.9285704518|4780.3046105115|4780.3046105115|4682.3720118965|4574.9104982443|4528.2922094208|4472.6850193467|4472.6850193467|4391.0137639008|4365.8378572422|4353.8547885514|4353.8547885514|4222.1942040762|4036.5962619075||3925.3337036957|3925.3337036957|3919.8706733771|3858.0924148635|3832.5922874531|3832.5922874531|3832.5922874531|3832.5922874531|3832.5922874531|3832.5922874531|3762.033884129|3762.033884129|3716.4320175218|3656.8661414305|3583.5847752006|3579.8425344512|3579.8425344512|3579.8425344512|3579.8425344512|3579.8425344512||3577.7958676073|3577.7958676073|3577.7958676073|3577.7958676073|3577.7958676073|3577.7958676073|3577.7958676073|3577.4065005749|3537.6627675659|3519.4780262451|3512.4981937277|3512.4981937277|3512.4981937277|3474.7497618905|3474.7497618905|3474.7497618905|3458.0700268891|3458.0700268891|3458.0700268891|3458.0700268891|3436.8667345209||3403.7491033522|3343.2406893801|-3862.3566394836|-3862.3566394836|-3862.3566394836|-3862.3566394836|-3862.3566394836|-3862.3566394836|-3862.3566394836|-4023.9014471586|-4023.9014471586|-4069.9460523984|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197||3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197|3692.1166203197||3692.1166203197|3692.1166203197|3692.1166203197|3563.6097902165|3563.6097902165|3563.6097902165|3521.0677384184|3521.0677384184|3521.0677384184||3521.0677384184|3521.0677384184|3521.0677384184||3489.9501699657|3319.8419450357|-3601.9605096549|-3601.9605096549|-3601.9605096549|-3601.9605096549|-3601.9605096549|-3601.9605096549||-3601.9605096549|-3601.9605096549|-3601.9605096549||-3601.9605096549|-3601.9605096549|-3601.9605096549|-3626.8199863136|-3636.0333565238|-3636.0333565238|-3653.8344260855|-3790.0547849518|-3882.3004925909|-3882.3004925909||-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|-3882.3004925909|3403.2067857709|3403.2067857709|3403.2067857709|3403.2067857709|3403.2067857709|3341.1075288948|3294.0083654386|3154.6315415681|3032.6072575583|2993.166389149|2989.7820312376|2943.3879520412||2943.3879520412|2943.3879520412|2943.3879520412||2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412||2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412
10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP||48.419359088547|48.419359088547|48.419359088547|48.419359088547|48.029182783587|48.029182783587|48.029182783587|48.029182783587|48.029182783587|48.029182783587|47.782424891242|46.780473457717|46.564415970271|45.979906125008|45.144340774681|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065||-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065|-48.382981656065||-48.844978303899|-49.34164150025|-49.557381394456|-49.762197109591|||-49.762197109591|-49.966331690032|-50.146143834295|-50.146143834295|-50.146143834295|-50.146143834295|-50.146143834295|-50.146143834295|-50.146143834295|-50.146143834295||-50.146143834295|-50.146143834295|-50.146143834295|-50.146143834295|-50.36190658992|-50.36190658992|-50.946562623375|-51.296376133399|-51.296376133399|-52.590417332601|-52.79811202806|-52.79811202806|-52.79811202806|-52.79811202806|-52.79811202806|-52.92567859007|-52.936865439162|-53.468740902726|-53.835440454918|-53.835440454918|-53.835440454918|-53.835440454918|-53.835440454918|-53.835440454918|-53.835440454918|-53.835440454918|-53.835440454918|-53.835440454918|-53.835440454918|-53.835440454918|-54.34493362687|-57.005483757367|-57.109715719923|-57.109715719923|-57.109715719923|-57.438487750185|-57.438487750185|||-57.438487750185|-57.438487750185|-57.438487750185|-57.438487750185|-57.438487750185|-57.438487750185|-57.438487750185|-57.438487750185|-57.438487750185|-57.438487750185|-57.438487750185|-57.438487750185|-57.438487750185|-57.438487750185|-57.438487750185|-57.742764505956|-58.141960180704|-58.318844941925|-60.11538521854|52.731640323964|52.731640323964|52.731640323964|51.70737953646|50.085976711722|48.101085786258|45.406047455951|45.406047455951|45.406047455951|45.406047455951|45.406047455951|45.406047455951||45.406047455951|45.284497597134|44.963198794471|44.963198794471|44.963198794471|44.759110704116|44.176791154734|44.149431066002|44.149431066002|44.074368190198|43.673848941381|43.673848941381|43.673848941381|43.673848941381|43.673848941381|43.673848941381|43.673848941381|43.673848941381|43.095942420491|42.438034070987|42.438034070987|42.438034070987|42.438034070987|42.438034070987|42.438034070987|42.438034070987|41.764483360735||41.332760391729|40.800288476433|40.439211198451|40.360234707331|39.900259090502|39.672512558918|39.502792918926|39.476750390535|39.476750390535|-41.371185224698|-41.371185224698|-41.371185224698|-41.371185224698|-41.976315729537|-42.317589416691|-42.317589416691|-42.317589416691|||-42.317589416691|-42.317589416691|-42.317589416691|-42.317589416691|-42.317589416691|-42.317589416691|-42.317589416691|-42.711212200797|40.808905924184|40.808905924184|40.808905924184|40.808905924184|40.808905924184|40.808905924184|40.808905924184|40.808905924184|40.808905924184|40.808905924184|40.03211947373|38.707515144505|38.707515144505|38.707515144505|38.707515144505|38.707515144505|38.707515144505||38.707515144505|38.707515144505|38.707515144505|38.707515144505|38.707515144505|38.707515144505|38.658349143308|38.495389208575|-39.533598258589||||||||-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.773443781109|-40.126048179436|39.135235321507|39.135235321507|39.135235321507|39.135235321507|39.135235321507|39.135235321507|39.135235321507|39.135235321507|39.135235321507|39.135235321507||39.08081850739|38.817574974913|38.177861422321|37.864291105029|37.685321924153|37.614247345332|37.536108092765|37.536108092765|37.528718228516|37.528718228516|37.528718228516
10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP||30.238493981764|30.238493981764|30.238493981764|30.238493981764|30.238493981764|-32.571647287661|-32.571647287661|-32.571647287661|-32.68011995752|-32.68011995752|-33.143358035825|-33.143358035825|-33.198175955638|-33.282018047797|-33.282018047797|-33.282018047797|-33.282018047797|-33.282018047797|-33.282018047797|-33.282018047797|-33.282018047797||-33.402241766703|-33.733046598183|-34.161771198075|-34.161771198075|-34.161771198075|-34.161771198075|-34.161771198075|-34.161771198075|-34.161771198075|-34.452023147998|-34.452023147998|-35.069977141528|-35.069977141528|-35.185832395717||-36.000980260819|-36.262157382584|-36.262157382584|-36.262157382584|||-36.749210108093|-36.749210108093|-36.749210108093|-36.749210108093|-36.749210108093|-36.749210108093|-36.918771772952|-36.918771772952|-36.918771772952|-36.968310862824||-36.968310862824|-36.968310862824|-36.968310862824|-36.968310862824|-38.130011701345|-38.130011701345|-38.53334697061|-39.464829373947|34.648518839776|34.648518839776|34.648518839776|34.648518839776|32.926131874654|32.895700302756|-36.211328076895|-36.211328076895|-36.211328076895|-36.211328076895|-36.211328076895|-36.211328076895|-36.211328076895|-36.211328076895|-36.211328076895|-36.211328076895|-36.211328076895|-36.211328076895|-36.211328076895|-36.211328076895|-36.211328076895|-36.211328076895|-38.05147653109|-39.347956432615|-39.347956432615|-39.347956432615|-39.347956432615|-39.347956432615|-39.347956432615|||-39.347956432615|-39.347956432615|-40.2810638897|-40.984514924373|36.305646920022|36.305646920022|36.305646920022|36.305646920022|36.305646920022|36.305646920022|36.305646920022|35.711828893883|34.918699152451|33.879257770209|33.879257770209|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102||33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.718925906102|33.165473991941|31.856083823918|30.417869940597|29.592077033606|26.427307624383|25.824786206929|25.625971478259|25.625971478259|25.120522254082|24.865701896425|24.865701896425|24.865701896425|24.865701896425||24.865701896425|24.865701896425|24.865701896425|24.865701896425|24.865701896425|24.865701896425|24.865701896425|24.865701896425|24.865701896425|24.865701896425|24.865701896425|24.865701896425|24.259113769261|23.528893091017|23.528893091017|23.528893091017|23.455587403665|||23.455587403665|23.455587403665|23.455587403665|23.322874405528|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|23.272902437612|22.047669565859|21.169633401967|20.638480943151|19.864979101229|19.391123739028||19.391123739028|19.391123739028|19.14018899917|19.14018899917|19.14018899917|18.883544201314|18.723382679025|18.320057018036|-19.661546747653||||||||-19.661546747653|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.990092580819|-20.175422524846|-20.175422524846|-20.228327765569|-20.228327765569|-20.228327765569|-20.228327765569|-20.534253030469|-20.704724529772|-20.849694600137|-21.08299336437|-21.400548987958|19.917507204127||19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127
10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP||-27.830015454363|-27.830015454363|-27.830015454363|-27.830015454363|-27.830015454363|-27.830015454363|-27.830015454363|-27.830015454363|-27.830015454363|-28.156128655618|-28.910142433583|25.593512970648|25.593512970648|25.593512970648||25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648||25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.593512970648|25.438347028849|25.075941588214|23.538823580003|23.210915114324|23.017128019245|22.089586607517|-24.841794132562|-24.841794132562|-24.841794132562|-24.841794132562|-24.841794132562|-24.841794132562|-24.841794132562|-24.841794132562|-24.841794132562|-24.841794132562|-24.841794132562|-24.841794132562|-25.406438747349|-26.283265130721|-27.258627062597|-27.59347473864|-27.619026573433|-27.619026573433|-27.619026573433|-27.619026573433|-27.619026573433|-27.619026573433|-27.619026573433|-27.619026573433|-27.619026573433|-28.024419509427|-28.024419509427|-28.024419509427|-28.024419509427|-28.024419509427||-28.199547292286|-28.199547292286|-28.199547292286|-28.199547292286|-28.199547292286|-28.199547292286|-28.199547292286|-28.199547292286|-28.893941139175|-29.268267550947|-29.470296876168|-29.826441889047|-29.96582499224|-29.96582499224|-29.96582499224|-30.590643016987|-30.590643016987|-30.590643016987|-30.590643016987|-30.590643016987|-30.590643016987|-30.668406124377|27.964331580348|27.964331580348|27.964331580348|27.964331580348|27.964331580348|27.964331580348|27.964331580348|27.964331580348|27.964331580348|27.432589903084|27.000099807545|26.291222419523|26.159965432454|26.159965432454|26.03551770666|25.765234234729|25.765234234729|25.765234234729|25.765234234729|25.765234234729|25.765234234729|-29.786306547157|-29.786306547157|-29.786306547157|-29.786306547157|-29.786306547157|-29.786306547157|-31.189229725723|-32.330256196001|-32.469809410474|-32.469809410474|-32.469809410474||-32.634232915664|-32.995814655913|-34.053878122118|-34.053878122118|-34.053878122118|-34.053878122118|-34.053878122118|-34.053878122118|-34.053878122118|-34.053878122118|-34.373435992157|-34.373435992157|-34.373435992157|-34.373435992157|-34.373435992157|-34.373435992157|-34.373435992157|-34.373435992157||-34.373435992157||-34.58826247206|-34.661402924752|-34.990251179949|-34.990251179949|-36.629169592609|-37.301183492218|-37.301183492218|-37.301183492218|-37.61621442434|-37.61621442434|-38.191904763346|-39.556004767026|-39.865346121341|-39.865346121341|-39.865346121341|-39.865346121341|-39.865346121341|-40.055940812992|-40.235768105702|-40.235768105702|-40.235768105702|||-40.235768105702|-40.240586982283|-40.240586982283|-40.240586982283|-41.177759353654|-41.177759353654|-41.310289162548|-41.684764829114|-42.879738877035|-43.292755250873|-43.292755250873|-43.292755250873|-43.433059618144|-44.073957572678|-44.153286124047|-44.246373181557|-44.246373181557|40.712158657952|40.712158657952|40.712158657952|40.712158657952|40.712158657952|40.712158657952|40.712158657952|40.712158657952|40.440174608147|40.077217100793|40.077217100793|40.077217100793|40.077217100793|40.077217100793|40.077217100793|40.077217100793|40.077217100793|39.948042314649|39.948042314649|39.816715895467|39.596253556152|39.596253556152|39.561950438707|39.262167340615|38.96063849526|38.96063849526|38.591265011688|38.324097897481|38.324097897481|38.324097897481|-42.26735073025|-42.26735073025|-42.312902284932|-42.312902284932|-42.534335482199|-43.059817380463|-43.164529365488|-43.164529365488|-43.164529365488|-43.875034484805|-44.066147443919|-44.307387693357|-44.516542178207|-44.881595035901|-44.881595035901|-45.888994001139||-46.32999438576|-46.678893871651|-46.678893871651|||-46.678893871651|-46.835254448698|-46.835254448698|-46.835254448698|-46.835254448698|-46.835254448698
10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP||-7.6462330993412|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213||-7.6996234887213|-7.6996234887213||-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.6996234887213|-7.7478763784933|-7.9469181923919|-7.9817913555869|7.3289975714601|7.3289975714601|7.3289975714601|7.3289975714601|7.3289975714601|7.3289975714601|7.3289975714601|7.3289975714601|7.3148411478267|7.3148411478267|7.3148411478267|7.3148411478267|7.3148411478267|7.3148411478267|7.3148411478267|7.3148411478267|7.2566812000524|7.1821716775533|7.1821716775533|7.1821716775533|7.1821716775533|7.1821716775533|7.1821716775533|7.1821716775533|7.1580882972696|7.1580882972696|7.1225722041636|7.0018906026978|6.8002994225973|6.54557735904|-7.1697087246693|-7.1697087246693|-7.1697087246693|-7.1697087246693|-7.1697087246693|-7.1697087246693|-7.3259130008261|-7.3963006610386|-7.4397236770056|-7.4397236770056|-7.4397236770056|-7.4397236770056|-7.4397236770056|-7.4397236770056|-7.4397236770056|-7.4397236770056|-7.4397236770056|-7.4397236770056|-7.4397236770056|-7.4397236770056|-7.4397236770056|-7.4397236770056|-7.4397236770056|-7.4397236770056|-7.4397236770056|-7.4397236770056|-7.492575056648|-7.5473146783305|-7.5473146783305|-7.5473146783305|-7.6708401162307|-7.6901016984693|-7.7254250325282|-7.7254250325282|-7.7254250325282|-7.7414223129572|-7.7745635172859|-7.894232394644|-7.99429703018|7.2510026425704|7.2510026425704|7.2510026425704|7.2510026425704|7.2510026425704|7.2510026425704|7.2510026425704|7.2510026425704|7.2510026425704||7.2510026425704|7.2510026425704|7.2510026425704|7.2510026425704|7.2510026425704|7.2510026425704|7.2510026425704|7.2409614424556|7.1732106584807|7.1220343047331|-7.8313995190439|-7.8313995190439|-7.8313995190439|-7.8313995190439|-7.8313995190439|-7.8313995190439|-7.8313995190439|-7.8313995190439|-7.8313995190439|-7.8313995190439||-7.8313995190439|-7.8313995190439|-7.8313995190439|-7.8313995190439|-7.8700654846626|-7.8956143703943|-7.9908457483291|-7.9908457483291|-7.9908457483291|-8.0265494944254|-8.1015906733053|-8.3716202755523|7.7065788340114|7.7065788340114|7.7065788340114|7.7065788340114|7.7065788340114|7.7065788340114|7.7065788340114|7.7065788340114|7.7065788340114|7.7065788340114||7.7065788340114|7.554670394741|7.4866536280797|7.4866536280797|7.4866536280797|7.4866536280797|7.3487522758031|7.3159913429889|7.3159913429889|7.3159913429889|7.3159913429889|7.2389620399064|7.2389620399064|7.2389620399064|7.2389620399064|7.2389620399064|7.1686912327323|7.1686912327323|7.1686912327323|7.1686912327323|7.1686912327323|7.1686912327323|7.1686912327323|7.0441924498383|6.9832888097569|6.8766328461749|6.5832360726576|6.5147442208258|6.5147442208258|6.5147442208258|6.5147442208258|6.4865196398593|||6.4578654160872|6.4056336132556|6.4056336132556|6.2358527544177|6.2358527544177|6.2358527544177|6.2358527544177|6.2358527544177|6.2358527544177|6.2358527544177|6.2358527544177|6.2358527544177|6.2358527544177|6.2358527544177|6.2358527544177|6.2358527544177|6.2358527544177|6.2358527544177|6.2358527544177|6.2358527544177|6.2358527544177|6.2358527544177|6.2358527544177|6.2358527544177|6.1987561927514|6.1987561927514|6.1987561927514|6.1987561927514|6.1987561927514|||6.1987561927514|6.1987561927514|6.0616199600202||6.0616199600202|6.0057888149666|5.9279390558661|5.9279390558661|5.9279390558661|5.9279390558661
10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP||12.515550258068|12.515550258068|12.515550258068|12.515550258068|12.515550258068|12.466166313387|12.42907371333||12.428511721096|12.428511721096||12.428511721096|12.428511721096|12.428511721096|12.428511721096|12.428511721096|12.428511721096|12.428511721096|12.428511721096|12.428511721096|12.428511721096|12.428511721096|12.428511721096|12.428511721096|12.428511721096|12.428511721096|12.428511721096|12.428511721096|12.428511721096|12.42779064863|12.381718886846|12.381718886846|12.381718886846|12.381718886846|12.32709679444|12.272719434448|12.192386949005|12.15752610889|12.090540853142|12.090540853142|12.085015750961|12.085015750961|12.05910971544|12.036712957284|12.036712957284|11.995725818102|11.927842453259|11.859216878964|11.840875835273|11.840875835273|-12.35065707117|-12.553825560009|-12.553825560009|-12.553825560009|-12.553825560009|-12.553825560009|-12.553825560009|-12.553825560009|-12.553825560009|-12.553825560009|-12.553825560009|-12.553825560009|-12.553825560009|-12.553825560009|-12.553825560009|-12.553825560009|-12.553825560009|-12.704833656324|-12.890950382403|-12.890950382403|-12.890950382403|-12.890950382403|11.16474258194|11.16474258194|11.16474258194|11.16474258194|11.16474258194|10.869505318112|10.783625274946|10.783625274946|10.783625274946|-12.371275330407|-12.371275330407|-12.371275330407|-12.371275330407|-12.371275330407|-12.371275330407|-12.371275330407|-12.505143749298|-12.783205627933|11.608900327063|11.608900327063|11.608900327063|11.608900327063|11.608900327063|11.608900327063|11.608900327063|11.608900327063|11.608900327063|11.608900327063|11.608900327063|11.264114161303|11.264114161303|11.161780063962|11.161780063962|11.087293722734|10.755908915848|10.684063685475|10.684063685475|10.684063685475|10.684063685475|10.614715166156|10.454151598684|10.429406607672|10.243003859039|10.166642840169|10.080365692534|-10.967029375814|-10.967029375814|-10.967029375814|-10.967029375814|-10.967029375814|-11.121836897501|-11.121836897501|-11.156767691015|-11.156767691015|-11.156767691015|-11.156767691015|-11.156767691015|-11.156767691015|-11.156767691015||-11.32557295521|-11.515043244978|-11.547092634462|-11.572901253545|-11.572901253545|-11.572901253545|-11.572901253545|-11.655759233726|-12.087648856615|-12.087648856615|-12.087648856615|-12.087648856615|-12.087648856615|-12.087648856615|10.99252212713|10.99252212713|10.99252212713|10.99252212713|10.99252212713|10.878232195089||10.832914599189|10.832914599189|10.832914599189|10.832914599189|10.832914599189|10.832914599189|10.832914599189|10.832914599189|10.832914599189|10.832914599189|10.832914599189|10.832914599189|10.832914599189|10.832914599189|10.832914599189|10.832914599189|10.515351200312|10.515351200312|10.515351200312|10.50371506556|10.50371506556|10.50371506556||10.50371506556|10.50371506556|10.256374972221|10.233991615371|10.058637928517|9.7962543959436|9.2308840746148|9.2257728570549|9.1116905735431|9.0528024618822|8.9085430972612|8.9085430972612|8.659761063797|8.659761063797|8.659761063797|8.659761063797|8.659761063797|8.659761063797|8.659761063797|8.659761063797|8.659761063797|8.659761063797|8.659761063797|8.659761063797|8.659761063797|8.659761063797|8.659761063797|8.659761063797|8.659761063797|8.659761063797|8.659761063797|8.6145555322341|||8.6145555322341|8.4735653472136|8.2377286566839|8.0984044348568|8.0984044348568|8.0984044348568|8.0061096389393|7.9238262926318|7.7206981220486|7.5969531456096|7.5969531456096|7.5969531456096|7.5969531456096|7.5969531456096|7.5969531456096|7.5969531456096|7.5969531456096|7.5969531456096|7.5969531456096|7.5969531456096|7.5969531456096|7.5969531456096|7.5969531456096|7.5300085190781|7.3971070216825|7.3971070216825|7.3971070216825|7.3971070216825|7.3971070216825|||7.3971070216825|7.3971070216825|7.3971070216825||7.3971070216825|7.3190921331699|7.2225963037605|6.9854851212099|6.8753428504402|6.8753428504402
10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP||-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-126.76350179946|-128.45944644384|-128.59382938205||-130.29869931339|-131.13744368154|-132.68049297949|-132.9217604647|-132.9217604647|-132.9217604647|-132.9217604647|-132.9217604647|-132.9217604647|-132.9217604647|-132.9217604647|-132.9217604647|-132.9217604647|-132.9217604647||-134.163067183|-135.26451909222|-136.77245973735|-136.77245973735|||-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735||-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-136.77245973735|-138.85828859706|-140.00412555176|-140.00412555176|-140.00412555176|-140.00412555176|-140.00412555176|-143.03236172418|-143.39706858242|-143.66340953602|-145.32473637559|-145.32473637559|-145.32473637559|-145.32473637559|-149.41637375065|-154.54235082394|-154.54235082394|-154.54235082394|-156.04705647104|-157.90377342104|137.39076883221|||137.39076883221|137.39076883221|137.39076883221|137.39076883221|137.39076883221|137.39076883221|136.75375129384|136.75375129384|136.75375129384|136.75375129384|136.75375129384|136.75375129384|136.75375129384|136.72068060967|136.72068060967|131.21742289964|130.7415809996|128.51842333289|125.45175720109|125.45175720109|124.65487829128|124.65487829128|124.65487829128|124.65487829128|124.65487829128|124.65487829128|124.65487829128|124.65487829128|124.65487829128|123.67208699031|-134.06072686626||-134.06072686626|-134.06072686626|-134.06072686626|-134.06072686626|-134.06072686626|-134.06072686626|-134.06072686626|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|123.38492579879|120.81658422087|117.63575236089|117.63575236089||117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|117.63575236089|||117.63575236089|117.28972484543|107.3496942727|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064|106.71690532064||106.71690532064|105.18545035626|104.06716706251|101.7690745139|101.74341612656|101.58446435378|101.58446435378|101.53829372642|98.542548584911||||||||95.566109109774|95.566109109774|95.368069021297|95.368069021297|95.368069021297|95.368069021297|95.368069021297|95.368069021297|95.368069021297|95.27563343268|-98.059811824662|-98.059811824662|-98.059811824662|-98.059811824662|-98.411690286274|-98.411690286274|-98.411690286274|-98.411690286274|-98.411690286274|-98.411690286274|-99.313815686285|-99.313815686285|-100.23201454699|97.112025551832|97.112025551832||97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832
10375|50164|/equities/santam|MSCI_EEM_SMALLCAP||35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35751.05302121|35350.614468011|35240.51367354|35240.51367354|35240.51367354|35042.181859489|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34902.187422406|34888.185078747|34888.185078747|34888.185078747|34477.697628082|34477.697628082|34452.164031202|34174.682256892|34064.516472698|34064.516472698|34064.516472698|34064.516472698|34064.516472698|34064.516472698|34064.516472698|34064.516472698|33687.380275667|33687.380275667||33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33687.380275667|33128.311417408|32754.179352675|32524.810391861|32518.955990957|32395.173323285|32150.525914762|31348.695460846|30995.425358131|30995.425358131|30995.425358131||30995.425358131|30995.425358131|30995.425358131|30995.425358131|30995.425358131|30995.425358131|30995.425358131|30995.425358131|30995.425358131|30995.425358131|30995.425358131|30995.425358131|30995.425358131|30995.425358131|30979.805953478|30891.895503865|30760.036161921|30760.036161921|30760.036161921|30760.036161921|30760.036161921|30760.036161921|30760.036161921|30760.036161921|30760.036161921|30760.036161921|30760.036161921|30760.036161921|30760.036161921|29930.040179912|29619.29651841|29619.29651841|29570.996131566|29550.646956881|29550.646956881|29550.646956881|29446.441063201|28630.575915232||28630.575915232|28630.575915232|28630.575915232|28630.575915232|28630.575915232|28630.575915232|28630.575915232|28630.575915232|28630.575915232|28630.575915232|28630.575915232|28630.575915232||28630.575915232|28630.575915232|28630.575915232|28630.575915232|28630.575915232|28630.575915232|28630.575915232|28630.575915232|28630.575915232|28630.575915232|28630.575915232|28630.575915232|28630.575915232|28553.544339792|28553.544339792|28529.645251857|28529.645251857|28529.645251857|28529.645251857||28529.645251857|28529.645251857|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|||28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385||28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28473.672783385|28083.747537095|27985.071082296|27985.071082296|27985.071082296|27985.071082296|27845.828496662|27845.828496662|27458.061281621|27458.061281621|27458.061281621|27458.061281621|27458.061281621|27458.061281621|27458.061281621|27458.061281621|27458.061281621|27273.588002001|27273.588002001|26775.98666889|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823||26623.605587823|26623.605587823|26623.605587823|||26623.605587823|26623.605587823|26623.605587823|26623.605587823|26623.605587823|
10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP||-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.446482400214|-11.496091714739|-11.778990868329|-12.037380760346|-12.037380760346|-12.037380760346|-12.037380760346|-12.037380760346|-12.037380760346|-12.037380760346||-12.037380760346|-12.130422399479|11.383072278203|11.383072278203|11.383072278203|11.383072278203|11.383072278203|11.383072278203|11.383072278203|11.383072278203|11.383072278203|11.383072278203|11.383072278203|11.383072278203||11.383072278203|11.383072278203|11.383072278203|11.383072278203|||11.17416343829|11.17416343829|11.135181269612|10.786335221002|10.786335221002|-11.685859596595|-11.685859596595|-11.685859596595|-11.685859596595|-11.685859596595||-11.685859596595|-11.685859596595|-11.685859596595|-11.685859596595|-11.685859596595|-11.685859596595|-11.756510694673|-11.923900400985|-12.021000318382|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.327345478462|-12.34641383892|-12.34641383892|-12.887682159805|11.986722932574|11.986722932574|11.986722932574|11.986722932574|11.986722932574|11.986722932574|||11.986722932574|11.986722932574|11.986722932574|11.986722932574|-12.80211381214|-12.80211381214|-12.80211381214|-12.80211381214|-12.80211381214|-12.80211381214|-12.80211381214|-12.80211381214|-12.80211381214|-12.80211381214|-12.80211381214|-12.80211381214|-12.877348521209|-12.888084391577|-12.888084391577|-13.017315736328|-13.021916835852|-13.021916835852|-13.021916835852|-13.021916835852|-13.021916835852|-13.048137195245|-13.048137195245|-13.048137195245|-13.078485920844|-13.179948093847|-13.179948093847||-13.179948093847|-13.179948093847|-13.33049747939|-13.556108713095|-13.678792156107|-13.678792156107|-13.678792156107|-13.678792156107|-13.678792156107|-13.678792156107|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564|13.073083601564||13.073083601564|13.073083601564|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|-13.882303820017|||-13.921380830135|-13.921380830135|-13.921380830135|-13.921380830135|-13.921380830135|-13.921380830135|-13.921380830135|-13.921380830135|-13.921380830135|-13.921380830135|-13.921380830135|-13.957260379485|-13.957260379485|-14.255289458888|-14.430876837458|-14.462085470321|-14.52479703824|-14.52479703824|-14.674774518722|-15.044193496432|-15.112993070513|-15.164436946345|-15.352151908293|-15.413459082462|-15.413459082462||14.693978843989|14.693978843989|14.693978843989|14.693978843989|14.693978843989|14.693978843989|14.615531720389|14.409954196517|14.409954196517||||||||14.409954196517|14.409954196517|14.409954196517|14.297171361252|14.296857364757|14.235397612368|-14.866126621208|-14.866126621208|-14.866126621208|-14.866126621208|-14.866126621208|-14.867918478605|-14.906020680132|-14.928911940989|-15.268235648933|-15.450529034822|-15.450529034822|-15.450529034822|-15.533921541868|-15.737690464323|-15.755919968402|-15.755919968402|-15.755919968402|-15.806577986386|-15.843420154415||-15.942328443787|-15.942328443787|-15.942328443787|-15.942328443787|-15.942328443787|-16.180365340204|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.426502464503
10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP||1091.1170992895|1066.4190304063|-1191.8342699597|-1191.8342699597|-1191.8342699597|-1191.8342699597|-1191.8342699597||-1191.8342699597|-1191.8342699597||-1191.8342699597|-1196.8297715264|-1221.2386797884|-1232.5540995045|-1248.186756912|-1248.186756912|-1248.186756912|-1248.186756912|-1248.186756912|-1248.186756912|-1248.186756912|-1248.186756912|-1248.186756912|-1248.186756912|-1254.9055857903|-1254.9055857903|-1269.5451265183|-1297.4612733884|-1328.5180327145|-1328.8534239363|-1338.8070598754|-1338.8070598754|-1338.8070598754|-1338.8070598754|-1338.8070598754|-1338.8070598754|-1338.8070598754|-1338.8070598754|-1338.8070598754|-1353.051710263|-1353.051710263||-1353.051710263|-1353.051710263|-1353.051710263|-1361.1547323234|-1374.4969573559|-1390.063269675|-1394.7730652096|-1404.8561808535|-1407.5457876997|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088|-1410.3699814088||-1410.3699814088|-1438.5917138267|-1485.3380289263|-1527.6644738721|-1591.6105102486|-1595.781197247|-1595.781197247|-1607.4874766503|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492||1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1466.7626070492|1445.2886940057|1445.2886940057|1445.2886940057|1445.2886940057|1445.2886940057|1445.2886940057|1445.2886940057||1433.4763836392|1398.6820251156|-1539.4811383432|-1539.4811383432|-1539.4811383432|-1539.4811383432|-1539.4811383432|-1539.4811383432|-1539.4811383432|-1539.4811383432|-1539.4811383432|-1544.140155071|-1551.3112454348|-1556.3541697322|-1568.1713675193|-1583.6396473401|-1583.6396473401|-1588.5708705643|-1588.5708705643||-1588.5708705643|-1588.5708705643|-1588.5708705643|-1588.5708705643|-1588.5708705643|-1588.5708705643|-1588.5708705643|-1588.5708705643|-1588.5708705643|-1588.5708705643|-1588.5708705643|-1588.5708705643||-1588.5708705643|-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821||-1595.7542365821|-1595.7542365821|-1595.7542365821||-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821|-1595.7542365821||-1595.7542365821|-1596.4908319879|-1602.3927265303||-1602.3927265303|-1602.3927265303|-1602.3927265303|-1620.4030715246|-1644.0256770737|-1649.0612591912|-1649.0612591912|-1672.387496649|-1696.8333974269|-1728.9204429417||-1736.0205821968|-1736.0205821968|-1811.4978853836|1581.3106872835|1581.3106872835|1581.3106872835|1581.3106872835|1581.3106872835|1529.7924059009|1510.8754752048|1510.8754752048|1510.8754752048|1510.8754752048|1510.8754752048|1469.2172163734|1454.8880031918|1454.8880031918|1454.8880031918|1454.8880031918|1425.2006323442|1389.1185931675|1389.1185931675|1389.1185931675|1389.1185931675|1389.1185931675|1389.1185931675|1372.8206536496|1349.2182515603|1349.2182515603||1349.2182515603|1349.2182515603|1349.2182515603||1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.0675003773|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482||1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482
10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP||-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8147594684525|-7.8713993225013|-8.0559991635123|7.699259924148|7.699259924148|7.6961456316141|7.6961456316141|7.6961456316141|7.6834949406681|7.6555193117104|7.6555193117104|7.6555193117104|7.6555193117104|7.3605767014779||-7.4926923377472|-7.521880638065|-7.6298673014531|-7.7020748302549|-7.7200829105477|-7.7697319666668|-7.7697319666668|-7.8191467567863|-7.8296074651548|-7.8660433684588|-7.8660433684588|-7.8660433684588|-7.8660433684588|-7.950917424832|-7.950917424832|-7.9926861547477|-8.0118480371038|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663||7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.6581674537663|7.5979642030932|-7.9212407400875|-7.9212407400875|-7.9212407400875|-7.9212407400875|-7.9212407400875|-8.0324898881679|-8.1066555097109|-8.1551725681629|-8.1763029955058|-8.1920032658212|-8.2300034273589|-8.2367947735567|-8.2367947735567|-8.2747714164278|-8.2975237769574|-8.3539155238966|8.1951667205115|8.1951667205115|8.1951667205115|8.1951667205115|8.1951667205115|8.1951667205115|8.1951667205115|8.1951667205115|8.1590738711114|8.1525305328689|8.1525305328689|8.1525305328689|8.1525305328689|8.1525305328689|8.1525305328689|8.1525305328689|8.1381244436118|8.1381244436118|8.1273603721032||8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035||8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035|8.1178480839035||8.1178480839035|-8.7472248045639|-8.7472248045639|-8.7472248045639|-8.84080552702|-8.9997839358653|8.7024626304479||8.6660692481831|8.6328550211407|8.5376167155876|8.4462407802625|8.3719343846687|8.3443714982545|8.3256398779913|8.3256398779913|8.3256398779913|8.2112667409098|8.1504072405396|8.1504072405396|8.1504072405396|-8.5263431800012||-8.5263431800012|-8.5263431800012|-8.5263431800012|-8.5376036181058|-8.5923374509376|-8.6525973584433|8.2769481992414|8.2769481992414|8.2769481992414|8.2769481992414|8.2769481992414|8.2769481992414|8.2769481992414|||8.1632755967964|8.0375281674983|-8.3391823931168|-8.3391823931168|-8.3391823931168|-8.3391823931168|-8.3391823931168|-8.3391823931168||-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3462581413174|-8.3775096223513|-8.4383440862938|-8.4887150008198|-8.5119056391182|-8.5237842850622|-8.5813385710226|-8.5813385710226|-8.7520434839975|-8.8044922598481|-8.8794362024333|-8.9782623666156|-9.0025139801622|-9.0094599716002|-9.0238445591192|-9.0310846178765|-9.0310846178765|-9.0310846178765|-9.0310846178765|-9.0310846178765|-9.0310846178765||-9.0310846178765|-9.1100940537712|-9.1845490482406|-9.2352663699596|-9.2352663699596|-9.2352663699596||-9.2547399935688|-9.2586000161662|-9.2628889301634|-9.2726545046012||-9.2761512938405|-9.2761512938405|-9.2761512938405|-9.2885016007849|-9.3000018909715|-9.3227802200607|-9.3403115188073|-9.360346307908|-9.3819089703041|-9.3819089703041|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857||-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857||-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857
10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP||-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-452.22404427947|-456.49617285664||-464.42451435512|-464.42451435512||-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.42451435512|-464.43833877186|-471.69260439983|-476.50844695956|-484.85938313703|-502.69375666756|-506.67638375117|-515.06529792833|-515.06529792833|-515.06529792833|-515.06529792833|-515.06529792833|-515.06529792833|-515.06529792833|-515.06529792833|-515.06529792833|-522.52567385508|-522.52567385508||-536.13479240825|-536.13479240825|466.17506817|466.17506817|466.17506817|466.17506817|466.17506817|466.17506817|458.01278286384|458.01278286384|449.94233868944|449.94233868944|437.76648472004|423.24053857782|422.63068007518|422.63068007518|422.63068007518|422.63068007518|415.22297413139|413.4088598069|412.35150208037|407.06875157872|407.06875157872|407.06875157872|407.06875157872|407.06875157872|407.06875157872|404.74861829059|403.42345764656|398.08161791187|-462.07969570349|-462.07969570349|-462.07969570349||-463.73854637356|-473.16302725969|-473.16302725969|-490.26169763338|-494.70915358432|-494.70915358432|-494.70915358432|-496.04629668006|-500.60274308286|-500.60274308286|-500.60274308286|-505.25304786985|-513.88848291498|-513.88848291498|-513.88848291498|-513.88848291498|-513.88848291498|457.06269431204|457.06269431204|457.06269431204||457.06269431204|457.06269431204|457.06269431204|457.06269431204|457.06269431204|457.06269431204|457.06269431204|457.06269431204|456.76133108238|454.94036515664|449.23932174523|441.6881474795|430.57295452909|423.69771403026|418.62310509187|418.62310509187|418.62310509187|418.62310509187|418.62310509187|418.62310509187|418.62310509187||412.67388304777|412.67388304777|412.67388304777|412.67388304777|412.67388304777|377.42376199373|367.0773152628|367.0773152628|367.0773152628|367.0773152628|367.0773152628|367.0773152628|364.50533774588|363.41426958744|362.47646761837|362.47646761837|362.47646761837|362.47646761837|362.47646761837||362.47646761837|362.47646761837|362.47646761837|362.47646761837|362.47646761837|362.47646761837|362.47646761837|362.47646761837|362.47646761837|362.47646761837|362.47646761837|362.47646761837||362.47646761837|362.47646761837|362.47646761837|356.46829531924|352.17824821543|352.17824821543|352.17824821543|352.17824821543|352.17824821543||352.17824821543|352.17824821543|352.17824821543||352.17824821543|348.19982359223|329.67811141866|-390.17963197336|-390.17963197336|-390.17963197336|-390.17963197336|-390.17963197336||-390.17963197336|-390.17963197336|-390.17963197336||-408.4609944832|-411.40577077995|-423.20022911639|-440.8309888267|-451.38942945262|-454.48708341144|-468.47842235061|-484.28924030167|-484.44667026036|-484.44667026036||-484.44667026036|-484.44667026036|-558.89963077432|-616.43190402597|-616.43190402597|-616.43190402597|-616.43190402597|-616.43190402597|-616.43190402597|-616.43190402597|-616.43190402597|-616.43190402597|-616.43190402597|-616.43190402597|-616.43190402597|-616.43190402597|-616.43190402597|-616.6998301569|-624.2615029087|-635.32871593263|-645.50473840544|-645.50473840544|-645.50473840544|-645.50473840544|-646.45106374134|-646.45106374134|-646.45106374134|-646.45106374134|-646.45106374134||-646.45106374134|-646.45106374134|-646.45106374134||-646.45106374134|-646.45106374134|-646.45106374134|-646.45106374134|-646.45106374134|-646.45106374134|-646.45106374134|-646.45106374134|-646.45106374134|-646.45106374134|-646.45106374134|-646.45106374134|-646.45106374134|-646.45106374134|-646.45106374134|-646.45106374134|-646.45106374134|-646.45106374134|-646.45106374134||-646.45106374134|-650.17801434585|592.64920518359|592.64920518359|592.64920518359|592.64920518359
10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP||-2115.8118393508|-2115.8118393508|-2115.8118393508|-2115.8118393508|-2115.8118393508|-2115.8118393508|-2131.0575748646||-2155.2044697764|-2155.2044697764||-2161.2105056978|-2188.7672611052|-2236.2858212583|-2260.1620548161|-2262.4970569209|-2262.4970569209|-2262.4970569209|-2262.4970569209|-2262.4970569209|-2262.4970569209|-2262.4970569209|-2262.4970569209|-2262.4970569209|-2270.3967000727|-2296.1212655973|-2349.9930430465|-2351.9006223737|-2381.1645912659|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958||2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2129.6706182958|2119.411872113|2119.411872113|2119.411872113|2093.9561406018|2093.9561406018|2093.9561406018|2093.9561406018|2093.9561406018|2093.9561406018|2092.2290451132|2085.1475540074|2085.1475540074|2032.4416452947|1987.410231968|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621||1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621||1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1968.6133306621|1953.5926384527|1931.1741398207|1931.1741398207|1931.1741398207|1931.1741398207|1931.1741398207|1931.1741398207|1888.2656932795|1874.4869126174|1873.2492989489||1873.2492989489|1861.454801024|-2019.0286227641|-2019.0286227641|-2019.0286227641|-2019.0286227641|-2019.0286227641|-2019.0286227641|-2019.0286227641|-2040.2989332688|-2040.2989332688|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866||1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866||1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866|1910.1930128866||1910.1930128866|1910.1930128866|1910.1930128866||1890.9451038366|1887.0056275268|1882.6223145586|1882.6223145586|1842.0220744987|-2029.188397472|-2029.188397472|-2029.188397472||-2029.188397472|-2059.4981760106|-2090.6285411077||-2106.7777971815|-2106.7777971815|-2127.3947502321|-2156.2969758981|-2181.0188838104|-2186.1348464863|-2191.188810549|-2219.7041064477|-2278.9129692952|-2288.3400940069||-2288.3400940069|-2288.3400940069|-2288.3400940069|-2288.3400940069|-2297.0528361145|-2305.3059398668|-2311.4620984414|-2327.5940904991|-2343.6822359712|-2371.8691510792|-2385.8295878961|-2404.2634255703|-2412.6551805988|-2412.6551805988|-2412.6551805988|-2412.6551805988|-2412.6551805988|-2414.1362629484|-2435.6188672588|-2435.6188672588|-2475.5127035297|-2490.0058292029|-2490.0058292029|-2490.0058292029|-2490.0058292029|-2490.0058292029|-2490.0058292029|-2490.0058292029|-2492.5508833591||-2515.7511171438|-2542.7901817006|-2562.4001286474||-2619.8805818521|-2627.8839961117|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2349.7547043029|2347.9773949719|2288.1887097996|2268.7955078925|2268.7955078925|2268.7955078925|2187.7493521885||2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885
10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP||2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.2585305052766|2.254478383701|2.1721982035824|2.1501690275477|2.1501690275477|2.1501690275477|2.0412989332728|2.009442936056|2.009442936056|1.9582700184905|-2.3835630070482|-2.3835630070482|-2.3835630070482|-2.3835630070482|-2.3835630070482|-2.4056255829902|-2.4184883730612|-2.4184883730612|-2.4516537605614|-2.4840787073824|-2.4840787073824|-2.5306431342996|-2.6273811315868|-2.6470902203823|-2.6780224740854|-2.6780224740854|-2.6780224740854|-2.6780224740854|-2.6780224740854|-2.7461359964864||-2.8940399605982|2.2501115454409|2.2501115454409|2.2501115454409|2.2501115454409|2.2501115454409|2.2501115454409||2.1367907538649|1.9997674242917|1.9519637708601|1.9477245463342|-2.2557509270799|-2.2557509270799|-2.2557509270799|-2.2557509270799||-2.2557509270799|-2.2557509270799|-2.2813899481178|-2.2876419682415|-2.2876419682415|-2.3218244070379|-2.3309160332512||-2.3760178067763|-2.3853004404068|-2.3853004404068|-2.3853004404068|-2.3853004404068|-2.3853004404068|-2.3853004404068|-2.4247781775792|-2.4453090189121|-2.4503434232233|-2.4826037940447|-2.5078931050239|-2.5515478801659|-2.5698462899563|-2.5698462899563|-2.5698462899563|-2.5770514603055|-2.5877179152186|-2.5877179152186|-2.6370924976109|-2.6370924976109|-2.6370924976109|-2.6370924976109|-2.6370924976109|-2.7062139143148|-2.7419042443344|-2.8451288069116|-2.8451288069116|-2.8979208165657|-2.9278748107725|-2.9278748107725|-2.9278748107725|-2.993676047463|-2.993676047463|-2.993676047463|-2.993676047463|-2.993676047463|-3.0310607627771|-3.0310607627771|-3.0310607627771|-3.0310607627771|-3.0310607627771|-3.0310607627771|-3.0310607627771|2.7438335562306|2.7438335562306|2.7438335562306|2.7438335562306||2.7438335562306|2.7438335562306|2.7438335562306|2.7438335562306|2.7438335562306|2.7438335562306|2.7438335562306|2.7438335562306|2.7438335562306|2.7438335562306|2.7438335562306|2.7438335562306|2.7438335562306|2.7438335562306||2.7438335562306|2.7438335562306|2.7438335562306|2.7438335562306|2.7438335562306|2.7438335562306|2.7438335562306|2.7438335562306|2.7253706747246|2.7148563524035|2.6373632097968|2.6373632097968|2.6373632097968|2.6373632097968|2.6373632097968|2.6373632097968|2.6336308053832||2.6336308053832|2.6336308053832|2.6336308053832|2.5757008583127|2.5563342605232|2.5425937081044|2.4278817866318|2.420718448897|2.420718448897||2.3927386831597|2.3927386831597|2.1208209275488|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139|2.1186302453139||2.1186302453139|2.1186302453139|||1.9668113158653|1.8548180241894|1.8548180241894|1.8548180241894|1.8548180241894|1.8548180241894|1.7937390222325|1.7937390222325|1.7937390222325|1.7937390222325|1.7937390222325|1.7074879291073|1.6572087740915|1.6235653003076|1.5934058781044|1.5683994244374|1.5683994244374|1.5683994244374|1.5683994244374|1.5683994244374|1.5683994244374|1.5683994244374|1.5683994244374|1.5683994244374|1.4632215710522|1.3774684702954|1.2941184023048|-1.7400508326259|-1.7400508326259|-1.7400508326259|-1.7400508326259|-1.7400508326259|||-1.7400508326259|-1.7400508326259|-1.7400508326259|-1.7400508326259|-1.7400508326259|-1.8272787180176|-1.8333688249105|-1.8333688249105|-1.8559653416733|-1.8721837617137|-1.9268708336329|-1.9659675810045|-1.9850926955631|-1.9850926955631|-1.9850926955631|-2.0412140577027|-2.1557934183753|-2.1958816072319|-2.2826462344962|-2.4123846045951|-2.5121615301233|-2.5121615301233|-2.5121615301233|-2.5121615301233|-2.5121615301233|-2.526290629822|-2.5853230407039|-2.6486921763199|-2.6496325647577||-2.6496325647577|-2.6496325647577|-2.6629249824136|||-2.6648429776586|-2.6648429776586|-2.6648429776586|-2.6648429776586|-2.698158876251|-2.7396367728306
10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP||-17.379078237009||-17.379078237009|-17.379078237009|-17.379078237009|-17.379078237009|-17.379078237009|-19.209642507182|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-19.724662948238|-20.53240280746|-20.937397963455|16.492544621264|16.492544621264|16.492544621264|16.492544621264|16.492544621264|16.492544621264|13.238038082956|12.200282058524|12.200282058524|12.200282058524|12.200282058524|12.001424269992|-13.896097836262|-13.896097836262|-13.896097836262|-13.896097836262|-14.131678070922|-14.131678070922|-14.131678070922|-14.131678070922|-14.131678070922|-14.460787851835|-14.460787851835|-14.460787851835|-14.460787851835|-14.564564792343|-14.975627360551|-15.322193622845|-15.322193622845|12.868715928933||12.868715928933|12.868715928933|12.868715928933|12.868715928933|12.868715928933|12.868715928933|11.718873844038|-13.476945465345|-13.476945465345|-13.476945465345|-13.476945465345|-13.476945465345|-13.476945465345|-13.476945465345|-13.476945465345|-13.476945465345|-13.476945465345|-13.476945465345|-13.476945465345|-13.476945465345|-13.89938382919|-14.530212024484|-14.530212024484|-14.530212024484|-14.530212024484|-14.530212024484|-14.530212024484|-14.530212024484|-14.715790805589|-15.133100943842|-15.648889653196|-16.581322370094|13.779567678034|13.779567678034|13.779567678034|13.779567678034|-15.543173873976|-15.543173873976|-15.543173873976|-15.543173873976|-15.543173873976||-15.543173873976|-15.543173873976|-15.543173873976|-15.543173873976|-15.594843004098|-15.797114687882|-15.969066546717|-16.280206976677|-16.280206976677|-16.280206976677||-16.280206976677|-16.280206976677|-16.433007569605|-16.998896858752|-17.402940774031|-17.615378883224|-18.097804099036|-18.386982314799|-18.77386910939|-19.124854485456|-19.281793428836|-19.281793428836|-19.281793428836|-19.281793428836|-19.281793428836|-19.281793428836||-19.281793428836|-19.281793428836|16.021993479178|16.021993479178|16.021993479178|16.021993479178|15.63042601948|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.608717162047|15.457801330488|15.457801330488|15.457801330488|15.457801330488|15.457801330488||15.110613280315|13.267348428323|13.223134410431|13.223134410431|13.223134410431|13.223134410431|13.223134410431|13.223134410431|13.223134410431|12.221157616943|12.221157616943|12.221157616943|11.532131162584|10.863479525182|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477|-12.106874088477||-12.106874088477|-12.106874088477|-12.106874088477|-12.169810220974|-12.169810220974|-12.169810220974|-12.169810220974|-12.169810220974|-12.169810220974|-12.169810220974|-12.488678002112|-12.58575362602|-12.767504315014|-13.82033820112|-14.329923464431|-14.329923464431|-14.371581741587|-14.521339375644|-14.521339375644|-14.521339375644|-14.911838062238|-15.607219905559|-15.607219905559|-16.409132978324||-17.092080661631|-17.092080661631|-17.092080661631|14.808585070033|14.808585070033|14.808585070033|14.808585070033|14.808585070033|14.808585070033||14.808585070033|14.808585070033|14.808585070033|14.808585070033||14.808585070033|14.808585070033|14.808585070033|14.808585070033|14.808585070033|14.808585070033
10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP||-25.499525420646|-25.646138580619|-26.136343449302|-26.136343449302|-26.136343449302|-26.136343449302|-26.350936856476||-26.783131793948|-26.783131793948||-27.201257497969|-27.376951940526|-27.500403671538|-27.500403671538|-27.500403671538|-27.500403671538|-27.500403671538|-27.500403671538|-27.500403671538|-27.500403671538|-27.500403671538|-27.500403671538|-27.500403671538|-27.580204066636|-27.580204066636|-27.580204066636|-27.606893178492|-28.088770041498|-28.745855580472|-28.752253219205|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.439171749555|26.331301007229|26.156791539789|26.156791539789|25.834212987291|25.758305707851|25.758305707851|25.758305707851|25.758305707851|25.758305707851|25.058672762888|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.701910299629|24.499900282058|24.144888388485|24.089320062896|23.605911651475|22.330456962434|22.070841772677|22.070841772677|22.070841772677|22.070841772677|22.070841772677|21.695209287451|21.695209287451|21.695209287451|21.695209287451|21.695209287451|21.695209287451|21.695209287451|21.695209287451|21.695209287451|21.695209287451|21.695209287451|21.695209287451|21.203565463805|20.768961969773|20.714957837441|20.370791873948|20.370791873948|20.370791873948|20.205879698877|20.114310700236|-21.858653622718|-21.858653622718|-21.858653622718|-21.858653622718|-21.858653622718|-21.858653622718|-21.858653622718|-21.858653622718|-21.858653622718|-21.858653622718|-21.858653622718|-21.858653622718|-22.179929568568|-22.179929568568|-22.179929568568|-23.120476751635|-23.191640356194|-23.229170281263|-23.229170281263|-23.229170281263|-23.229170281263|-23.561856647964|-23.799840605519|-24.182045579245||-24.342272573368|-24.385522013407|-24.385522013407|-24.44780439298|-24.44780439298|-24.484372539208|-24.484372539208|-24.484372539208|-24.484372539208|-24.484372539208|-24.484372539208|-24.484372539208|-24.484372539208|-24.484372539208|-24.484372539208|-24.484372539208|-24.484372539208|-24.484372539208|-24.484372539208|-24.484372539208||-24.484372539208|-24.484372539208|-24.484372539208|-24.484372539208|-24.680429427|-24.680429427|-24.680429427|-24.680429427|-24.680429427|-24.895000983869|-24.895000983869|-24.972674000699|-25.704443839345|-26.281959961028|-26.930750368007|-27.150742846222|-27.150742846222|-27.530975586277|-27.895403716423|-27.895403716423|-28.399367064744|-28.838180444697||-28.838180444697|-28.838180444697|-28.838180444697|-28.838180444697|-28.838180444697|-28.838180444697|-29.04145890457|-29.04145890457|-30.92270280236|-33.305372252663|-33.710869381384|-33.839248083202|-33.839248083202|-33.864252944175|-33.864252944175|-33.864252944175|-33.864252944175|-33.864252944175|-33.885136830388|-33.885136830388|-33.885136830388|-33.885136830388|-33.885136830388|-33.885136830388|-33.885136830388|-33.885136830388|-33.885136830388|-33.885136830388|-33.885136830388|-33.885136830388|-33.885136830388|-33.885136830388|||-34.364706530467|-34.364706530467|-34.681861257437|-35.315179771718|-35.343884091175|32.107388203334|32.107388203334|32.107388203334|32.107388203334|32.107388203334|32.107388203334|32.107388203334|32.107388203334|32.107388203334|32.107388203334|32.107388203334|32.107388203334|32.107388203334|31.923526307917|31.923526307917|31.841123959872|31.841123959872|31.683860775997|31.211125980985|31.211125980985|31.211125980985|31.211125980985|31.211125980985|31.211125980985|||31.211125980985|30.716054319421|30.566043826253||30.476430014671|30.237420045546|30.237420045546|30.237420045546|30.004635066068|30.004635066068
10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP||-812.00925876615|-812.00925876615|-812.00925876615|-812.00925876615|-812.00925876615|-812.00925876615|-812.00925876615|-812.00925876615|-821.88180094587|-821.88180094587|-831.25755660652|-835.45284067391|-838.28093408212|-842.42326009124||-844.90525937191|-844.90525937191|-848.39473263545|-849.93859181717|-860.26510201908||-864.07233557675|-866.85815064083|-870.73127848982|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-873.07645041144|-886.5017906314|-886.5017906314|-888.11310070156|815.3384257497|815.3384257497|815.3384257497|815.3384257497|815.3384257497|815.3384257497|815.3384257497|815.3384257497|815.3384257497|808.15380638856|806.67089598729|780.80099554143|-861.10657914017|-861.10657914017|-861.10657914017||-861.10657914017|-861.10657914017|-861.10657914017|-861.10657914017|-861.10657914017|-861.10657914017|-861.10657914017|-861.10657914017|-879.04209917216|-879.04209917216|-879.04209917216|-879.04209917216|-879.04209917216|-891.76899908018|-893.96555453353|-907.51728281503|-914.69106010292|-914.69106010292|-914.69106010292|-923.74822234929|-923.74822234929|-937.72024705476|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-946.70053970153|-953.95175337481|-953.95175337481|-953.95175337481|-953.95175337481|-953.95175337481|-953.95175337481|-953.95175337481|-953.95175337481|-953.95175337481|-953.95175337481|-953.95175337481||-974.6686148609|919.63427316749|919.63427316749|919.63427316749|907.23984341665|907.23984341665|906.32204824072|902.69116471191|900.25295642724|900.25295642724|900.25295642724|900.25295642724|892.50328491915|890.09047520883|890.09047520883|886.04497245426|882.38330272695|881.42589191884||872.19543546537||869.43937273931|864.82152526589|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|855.07509154113|||855.07509154113|855.07509154113|855.07509154113|853.80565726792|845.61739696436|845.13044107151|834.50377541303|834.50377541303|834.50377541303|834.50377541303|834.50377541303|834.50377541303|834.50377541303|834.50377541303|834.024404161|834.024404161|-904.78700727311|-904.78700727311|-904.78700727311|-904.78700727311|-904.78700727311|-904.78700727311|-904.78700727311|-904.78700727311|-904.78700727311|-904.78700727311|-905.26334141456|-906.1697761674|-906.1697761674|-906.1697761674|-906.1697761674|-906.1697761674|-906.1697761674|-906.1697761674|-910.95075882827|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551||852.25129235551|840.27921372835|827.95581941772|||827.95581941772|818.78424379746|815.64915977496|807.05462197218|803.00513552464|793.6168172496
10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP||-1.0003378213224|-1.0003378213224|-1.0003378213224|-1.0003378213224|-1.0003378213224|-1.0003378213224|-1.0003378213224|-1.0003378213224|-1.0003378213224|-1.0003378213224|-1.0003378213224|-1.0003378213224|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538||0.83565963411538|0.83565963411538|0.83565963411538|0.83565963411538|0.8140662864867|0.79562916866312|0.79181019919193||0.78034468444493|0.7703829689413|0.7526477192938|0.74349748482303|0.71221943685297|-0.81668434149591|-0.81668434149591|-0.81668434149591||-0.81668434149591|-0.81668434149591|-0.81668434149591|-0.81853816251586|-0.82559795888078|-0.83955328234712|-0.84111883748754||-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84111883748754|-0.84568760250656|-0.85076400808326|-0.86640444918729|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269||0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.78620289399269|0.737447677211|0.73216406963052|0.71257856305808|0.71257856305808|0.71257856305808|0.71257856305808|0.71257856305808||0.71257856305808|0.71257856305808|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898||0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67534118160898|0.67424834823527|0.67424834823527||0.66694261802477|0.65382514478148|0.60480573311317|0.5982294071611|0.5982294071611|0.5982294071611|0.5982294071611|0.5982294071611|0.5982294071611|0.5982294071611|0.5982294071611|0.5982294071611|0.5982294071611|0.54414376493915|0.49682639237493|0.49647378255095|0.47191533368126|0.45846312635142||0.45846312635142|0.45846312635142|||0.45846312635142|0.45846312635142|0.45846312635142|0.45846312635142|0.45846312635142|0.45846312635142|0.45846312635142|0.45846312635142|0.45846312635142|-0.5192523635804|-0.5192523635804|-0.5192523635804|-0.5192523635804|-0.5192523635804|-0.5192523635804|-0.5192523635804|-0.52389151601651|-0.5271017021455|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|||-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.55284930408166|-0.55284930408166|-0.55284930408166|-0.5639953678968|-0.5639953678968|-0.5639953678968|-0.5639953678968|-0.5639953678968|-0.5639953678968|-0.57499484123151|-0.59221648840287|-0.5935738844803|-0.61008211784131|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838||-0.61454426773838|-0.61454426773838|-0.61454426773838|||-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838
10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP||1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687||1079.9965630687|1079.9965630687||1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1079.9965630687|1057.5653247265|1057.5653247265|1057.5653247265|1057.5653247265|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063||1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1045.0900604063|1044.7695346203|1033.9439259995|964.79317786839|926.81468547877|918.75799607233|913.02277002286|874.96974446984|862.4163949513|845.54600117201|832.83999180788|825.70619074759|825.70619074759|825.70619074759|825.70619074759|825.70619074759|820.77354798777|813.17894220864|796.90994189089|793.64991848011|791.22091218007|791.22091218007|770.74542406943|758.01159179372||756.86466747213|756.86466747213|756.86466747213|748.01629719125|746.13478686398|745.29213018681|745.29213018681|745.29213018681|745.29213018681|720.88568867871|681.80305312282|681.80305312282|681.80305312282|681.80305312282|681.80305312282|681.80305312282|681.80305312282|681.80305312282|681.80305312282|681.80305312282||681.80305312282|681.80305312282|681.80305312282|681.80305312282|681.80305312282|681.80305312282|681.80305312282|681.80305312282|665.87838896785|655.67873436166|655.67873436166|655.67873436166|655.67873436166|655.67873436166|655.67873436166|655.67873436166|655.67873436166|655.67873436166|655.67873436166|655.67873436166|655.67873436166||655.67873436166|649.15414318722|642.24765018662|642.24765018662|642.24765018662|633.63352801227|-741.2576843636|-741.2576843636|-741.2576843636|645.42558516973|645.42558516973|645.42558516973|645.42558516973|645.42558516973|645.42558516973|645.42558516973|645.42558516973|645.42558516973|645.42558516973||645.42558516973|636.81731075174|625.86093610002|622.43650619106|622.43650619106|622.43650619106|622.43650619106|622.43650619106|616.86833478694|614.94818434985|613.9143133284|613.9143133284||613.9143133284|613.9143133284|613.9143133284|613.9143133284|613.9143133284|613.9143133284|613.9143133284|613.9143133284|613.9143133284||583.92790772424|583.92790772424|583.92790772424||583.92790772424|583.92790772424|571.65879246378|569.92642928919|542.91772177188|542.91772177188|542.91772177188|542.91772177188||542.91772177188|542.91772177188|542.91772177188||542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188||542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|542.91772177188|530.91133311025|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469||523.94628745469|523.94628745469|523.94628745469||523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|516.67646780448|514.99326907746|510.56199955004|501.04666481037|469.48042627052|469.48042627052|466.6865983084|455.97677793272||453.46516250308|453.46516250308|453.46516250308|453.46516250308|447.05018598432|426.90575304953
10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP||-53.766919917977|-53.766919917977|-55.057687144717|-55.443323313062|-55.443323313062|-55.443323313062|-55.443323313062|-55.443323313062|-55.487025140463|-55.580027340451|-55.58151347377|-55.58151347377|-55.929458906674|-56.427179021331|53.426104338033|53.426104338033|53.426104338033|53.426104338033|53.426104338033|53.426104338033|53.426104338033||53.426104338033|53.426104338033|53.426104338033|53.426104338033|53.426104338033|53.426104338033|53.426104338033|53.426104338033|||||||||53.426104338033|53.426104338033|53.331741524163|||53.331741524163|50.872001090426|50.872001090426|50.872001090426|50.872001090426|50.512963984213|50.512963984213|50.014406334251|49.847402778127|49.847402778127||49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|49.847402778127|48.880445920602|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142|-52.093465084142|-52.389152837764|-52.389152837764|||-53.495560570718|-53.495560570718|-55.211733416453|-56.446370632268|-56.953781489429|-56.953781489429|-56.953781489429|-56.953781489429|-57.076423198975|-57.373805716078|-57.38200368091|52.739225837967|52.739225837967|52.739225837967|52.326917301042|52.229907179787|-56.998084089354|-56.998084089354|-56.998084089354|-56.998084089354|-56.998084089354|-57.908983253986|-58.354423337016|-59.043805233675|-59.392968845021|-59.392968845021|-59.458603752557|-59.458603752557|-59.70400395758|-59.960006347045|55.156527703213||55.156527703213|55.156527703213|55.156527703213|55.156527703213|55.156527703213|55.156527703213|55.156527703213|55.156527703213|54.949192630901|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.630698370763|-58.906330717745|-59.768145496252|-59.842385113905||-60.406976646452|-60.406976646452|-60.406976646452|-60.556618639511|-60.556618639511|-60.556618639511|-61.135131991221|-61.555701322371|-61.961889764793|-62.907656904864|-63.152951395962|-64.631056004601|-65.640810131827|-65.640810131827|-67.400900867028|60.242983146871|60.242983146871|||60.242983146871|60.242983146871|60.242983146871|60.242983146871|60.242983146871|60.242983146871|60.242983146871|60.242983146871|60.242983146871|60.242983146871|56.053315370574|53.02590562822|-58.317869604962|-58.317869604962|-58.317869604962|-58.317869604962|-58.317869604962|-58.317869604962|-60.269854904697|-61.106295113904|-61.106295113904|-61.106295113904|-61.106295113904|-61.106295113904|-61.106295113904||-62.423661661526|-62.470734331763|-64.284148876045|58.662073143425|58.662073143425|58.662073143425|57.916755827491|57.916755827491|55.379730392634||||||||54.849700690573|54.188900744927|54.188900744927|54.188900744927|54.188900744927|54.188900744927|52.815445356912|-56.89318636504|-56.89318636504|-56.89318636504|-56.89318636504|-56.89318636504|-56.89318636504|-57.065126479111|-57.065126479111|-57.065126479111|-57.065126479111|-57.666804698266|-57.946449919053|-58.662724251557|-59.036359304641|-59.353582318887|-59.353582318887|-59.353582318887|-59.353582318887||-59.353582318887|-59.353582318887|-59.359537054284|-59.405041298583|-59.966711028102|-60.868567554689|-61.376184561227|-62.617984456458|-63.264426198975|-66.971585131769|58.170459693136
10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP||10090.580219788|10090.580219788|10069.533577542|9977.2595306024|9804.1772562249|9527.4191735833|9522.1324150925|9407.3693501028|-10051.19646378|-10051.19646378|-10051.19646378|-10051.19646378|-10051.19646378|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9330.0918084654|9192.3242316282|9162.0269240314|-9797.3100324751|-9797.3100324751|-9797.3100324751|-9797.3100324751|-9797.3100324751||-9797.3100324751|-9830.3210277471|-9830.3210277471||-9840.3577319875||-9840.3577319875|-9840.3577319875|-9840.3577319875|-9840.3577319875|-9840.3577319875|-9840.3577319875|-9840.3577319875|-9840.3577319875||||-9840.3577319875|-9840.3577319875|-9840.3577319875|-9840.3577319875|-9840.3577319875|9356.6274470545|9356.6274470545|9356.6274470545|9356.6274470545|9341.6799557224|9341.6799557224|9341.6799557224|9341.6799557224|9341.6799557224|9252.9777285805|-9875.9244034214|-9875.9244034214|-9875.9244034214|-9875.9244034214|-9875.9244034214|-9875.9244034214||-9875.9244034214|-9875.9244034214|-9875.9244034214|-9875.9244034214|-9875.9244034214|-9875.9244034214|-9875.9244034214|-9875.9244034214|-10229.916003802|-10337.056794817|-10337.056794817|-10379.507549796|-10428.897277551|-10432.663641724|-10490.737379693|-10598.597088548|-10651.218987276|-10670.122067593|-10670.122067593|-10670.122067593|-10694.409959992|-10694.409959992|-10743.788844435|-10821.432049372|-10870.224752312|-10870.224752312|-10935.52438557|-10935.52438557|-10996.693761744|-11042.993068605|-11102.214520672|-11165.238356302|-11205.683018774|-11205.683018774|-11205.683018774|-11205.683018774|-11205.683018774|-11205.683018774|-11205.683018774|-11205.683018774|-11205.683018774|-11244.947986717|-11244.947986717|-11244.947986717|-11244.947986717|-11244.947986717|-11244.947986717|-11244.947986717|-11244.947986717||-11244.947986717|-11244.947986717|-11244.947986717|-11244.947986717|-11244.947986717|-11255.497763019|10694.017551179|10694.017551179|10694.017551179|10694.017551179|10694.017551179|10694.017551179|10694.017551179|10694.017551179|10694.017551179||10694.017551179|10694.017551179|10624.463945754|10572.182161949|10502.980179943|10473.866866604||10427.074296226|10348.971440251||-11130.132090938|-11130.132090938|-11130.132090938|-11130.132090938|-11130.132090938|-11130.132090938|-11130.132090938|-11130.132090938|-11130.132090938|-11130.132090938|-11156.813434375|-11393.126038195|-11490.553204593|-11490.553204593||-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11490.553204593|-11515.059116215|-11631.73235135|-11791.924834833|-11915.472038704|-12027.191154115|-12046.532289031|-12046.532289031|-12057.076900038|-12057.076900038|-12208.41877782|-12402.131975356|-12580.70219484|-12683.002438711|-12888.891598568|-13052.657331742|-13189.063701935|-13376.737446595|-13554.708273994|12146.450295496|12146.450295496|12146.450295496|12146.450295496|12146.450295496|12146.450295496|12146.450295496|12146.450295496|||11768.278106107|11669.75345123|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|11524.487336673|10856.820763612|10856.820763612|10856.820763612|10670.911959569|10524.484773005|10524.484773005|10524.484773005|10524.484773005|10409.427525562|||10300.881379371|10300.881379371|10300.881379371||10161.534865968|10134.055390084|10134.055390084|10064.413031678|10064.413031678|10064.413031678
10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP||-7595.0750207538|-7595.0750207538|-7595.0750207538|-7595.0750207538|-7595.0750207538|-7595.0750207538|-7626.0356937638|-7626.0356937638|-7626.0356937638|-7670.0396597376|-7818.932955264|-7900.4810614044|-8014.4234015605|-8128.2482239561|-8425.2758043957|-8663.6397826618|-8899.5997585132|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7547.8245849564|7490.3606499515|7094.2896110572|-9283.0441553112|-9283.0441553112|-9283.0441553112||-9283.0441553112|-9283.0441553112|-9283.0441553112||-9372.2712836792||-9621.9680929768|-9825.5201033076|-9968.3556703418|-10040.950744824|-10254.389716471|-10520.305061255|-10520.305061255|-10520.305061255||||-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10520.305061255|-10823.116734728|-11122.351927476|-11573.644354909|-11573.644354909|-12420.715949898||-12564.12883322|-12891.809814689|-13695.329581685|-13695.329581685|-13695.329581685|-13695.329581685|-13695.329581685|-14002.032868539|-15185.592076155|10581.051356651|10581.051356651|10581.051356651|10581.051356651|10581.051356651|10581.051356651|10581.051356651|10581.051356651|10581.051356651|10581.051356651|10581.051356651|10581.051356651|10581.051356651|10581.051356651|10328.945951835|9574.3843909275|9319.2399887994|9319.2399887994|8948.5678874066|8948.5678874066|8754.5198748962|8330.3949072793|8330.3949072793|7760.4387858659|7069.3764287399|6190.973809711|5936.08201079|5725.0911231|5492.6046215992|5492.6046215992|5492.6046215992|5492.6046215992|5492.6046215992|5492.6046215992|5492.6046215992|5492.6046215992|5492.6046215992|5492.6046215992|5492.6046215992|5021.2273573325||4926.396225732|4926.396225732|4926.396225732|4926.396225732|4926.396225732|4885.4402508133|4774.3780564593|-6018.4688261564|-6153.2986957293|-6314.2207730326|-6428.5441642377|-6428.5441642377|-6560.4171334512|-6560.4171334512|-6560.4171334512||-6560.4171334512|-6560.4171334512|-6560.4171334512|-6560.4171334512|-6560.4171334512|-6560.4171334512||-6560.4171334512|-6560.4171334512||-6560.4171334512|-6560.4171334512|-6650.4634816124|-6714.9594240138|-6781.6081119304|-6781.6081119304|-6781.6081119304|-6781.6081119304|-6781.6081119304|-6792.4791505314|-6792.4791505314|-6857.7546117016|-7001.9495685573|-7154.3884095081||5987.6323838461|5987.6323838461|5987.6323838461|5987.6323838461|5987.6323838461|5987.6323838461|5987.6323838461|5987.6323838461|5987.6323838461|5582.3693153846|5467.6325726496|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-6454.9374333569|-7186.8749259521|-7631.5276955023|-7633.9196616692|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|||-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7725.2124706071|-7891.3471895635|-8034.2746550705|-8091.9718389673|-8189.4714061324|-8189.4714061324|-8417.1904512582|-8554.100501398|-8666.7783348867|-8775.8648165408|-8791.5164628231|-8922.7960698035|-9132.5511886705|-9241.1679874117|8060.795374024|8060.795374024|8060.795374024|8060.795374024|8060.795374024|8060.795374024|8060.795374024|8060.795374024|8060.795374024|||7958.1424370667|7958.1424370667|7872.3804856297||7619.9593193405|7619.9593193405|7619.9593193405|7619.9593193405|7619.9593193405|7619.9593193405
10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP||-260.46602149991|-260.46602149991|-260.46602149991|-260.46602149991|-260.60804673217|-260.60804673217|-262.7700517551||-265.05977230458|-265.05977230458||-265.05977230458|-269.55531120729|-273.61214790051|-273.61214790051|-273.61214790051|-273.61214790051|-273.61214790051|-273.61214790051|-273.61214790051|-273.61214790051|-273.61214790051|-273.61214790051|-273.61214790051|-273.61214790051|-277.88571124281|-285.68690443266|-285.99656539745|-294.82989413862|-294.82989413862|-294.82989413862|-294.82989413862|-294.82989413862|-294.82989413862|-294.82989413862|-294.82989413862|-294.82989413862|-294.82989413862|-294.82989413862|-300.30944225676|-300.30944225676|-304.62714992504||-305.85035596085|-305.85035596085|-305.85035596085|-305.85035596085|-305.85035596085|-305.85035596085|-305.85035596085|-305.85035596085|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353||288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353|288.78306781353||288.78306781353|288.78306781353|288.78306781353|288.78306781353|278.56175625657|-304.70187702535|-304.70187702535|-304.70187702535|-304.70187702535|-304.70187702535|-304.70187702535|-304.70187702535|-304.70187702535|-306.27709643442|-308.3912131742|-308.70479792925|-308.70479792925|-308.70479792925|-308.70479792925|-308.70479792925|-308.70479792925||-308.70479792925|-308.70479792925|-308.70479792925|-308.70479792925|-308.70479792925|-308.70479792925|-308.70479792925|-308.70479792925|-311.43033238884|-318.11984824541|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706||291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706|291.42019155706||291.42019155706|291.42019155706|284.11687679517|283.74374283936|275.19584368762|272.07058726695|272.07058726695|272.07058726695|272.07058726695||272.07058726695|272.07058726695|272.07058726695||272.07058726695|271.34844966782|271.34844966782|271.34844966782|263.77052133231|-306.47424592851|-306.47424592851|-306.47424592851||-306.47424592851|-312.21584033831|-317.18427043341||-321.72418462328|-326.01019733804|-328.03632596751|-330.48380883419|-330.48380883419|-330.48380883419|-330.48380883419|-336.42091023352|298.5940618416|298.5940618416||298.5940618416|298.5940618416|298.5940618416|298.5940618416|298.5940618416|298.5940618416|298.5940618416|298.5940618416|298.5940618416|298.5940618416|298.5940618416|298.5940618416|298.5940618416|-345.58378090667|-345.58378090667|-345.58378090667|-363.67628771934|-363.67628771934|-372.29308390257|-374.21183808199|-374.21183808199|-375.76954915631|-375.76954915631|-379.15968334265|-379.15968334265|-379.15968334265|-379.15968334265|-379.15968334265|-379.15968334265||-381.88299234253|-382.59012738672|-382.59012738672||-382.59012738672|-382.59012738672|-386.30293084744|-393.64491739939|-397.81380050128|-398.80701751118|-400.44111971729|-401.23274034725|-401.23274034725|-401.23274034725|-401.23274034725|-401.23274034725|-401.23274034725|-401.23274034725|-401.23274034725|-401.23274034725|-401.85018049563|-401.85018049563|-401.85018049563||-401.85018049563|-401.85018049563|349.16953119421|349.16953119421|346.00226332506|-384.71200845467
10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP||10.966128890926|10.966128890926|10.880143025644|10.864047742693|10.831719955701|10.431355512692|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384||-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384||-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.621336824384|-11.99704110036|10.377184792483|10.377184792483|10.377184792483|10.377184792483|10.377184792483|10.25631620721|10.167573370713|10.05285974584|-11.480446514143|-11.480446514143|-11.480446514143|10.441897166019|10.441897166019|10.441897166019|10.441897166019|10.441897166019|10.441897166019|10.441897166019|10.441897166019|10.441897166019|10.441897166019|10.441897166019|10.441897166019|10.441897166019|-11.241017123355|-11.241017123355|-11.241017123355|-11.241017123355|-11.31335207742|-11.350706494083|-11.350706494083|-11.350706494083|-11.350706494083|-11.350706494083|-11.350706494083|-11.350706494083||-11.350706494083|-11.350706494083|-11.350706494083|-11.350706494083|-11.350706494083|-11.350706494083|-11.627451380347|-11.728834797116|10.564623073256|10.564623073256|10.564623073256|10.564623073256|10.564623073256|10.564623073256|10.564623073256|10.564623073256|10.564623073256|10.564623073256|10.564623073256|10.564623073256|10.564623073256|10.564623073256|10.564623073256|10.564623073256|10.512189333719|10.512189333719|10.154095626308|10.154095626308|10.154095626308|10.154095626308|9.847327736167|9.662072103146|9.662072103146|9.5128572438859|9.1873417402531|-10.344082163028|-10.344082163028|-10.344082163028|-10.377035403971|9.4960673830017|9.4960673830017|9.4960673830017|9.4960673830017|9.4960673830017|9.4960673830017|9.4960673830017|9.4960673830017|9.4960673830017|9.4960673830017|9.4960673830017|9.4960673830017|9.4960673830017|9.4960673830017|9.4960673830017||9.4960673830017|9.4960673830017|9.4960673830017|9.4960673830017|9.4960673830017|9.4960673830017|9.4960673830017|9.4960673830017|9.4284083601617|9.3308123820038|9.3308123820038|9.3308123820038|9.3308123820038|9.3025692561171|8.9922993557212|8.4531101536483|8.1651228083207|-9.378283564437||-9.378283564437||-9.378283564437|-9.378283564437|-9.378283564437|-9.378283564437|-9.4639263331764|-9.6815853847258|-9.8125951304693|-9.8351050499036|-9.8668582089833|-9.8668582089833|-10.07039786799|-10.280164946265|9.2169904836122|9.2169904836122|9.2169904836122|9.2169904836122|9.1891563345|9.0418408633387|9.010288120345|9.010288120345|9.010288120345|||9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|9.010288120345|8.8928202269648|8.8578560217856|8.8350693395401|8.8350693395401|8.7820216473236|8.7736455130587|8.7736455130587|8.7736455130587|8.7736455130587|8.7736455130587|8.7736455130587|8.7736455130587|8.7736455130587|8.7736455130587|8.7736455130587|8.7736455130587|8.7736455130587|8.7071058670691|8.4567839746134|8.3508714177495|8.1438223788627|8.1438223788627|8.1203581436352|-9.0496995414138|-9.0496995414138|-9.0496995414138|-9.0496995414138|-9.0496995414138|-9.0496995414138|-9.2168885827992|-9.3337648313281|8.5065323593498|8.5065323593498|8.5065323593498|8.5065323593498|8.5065323593498|8.5065323593498|8.5065323593498|8.5065323593498|8.5065323593498||8.5065323593498|8.5065323593498|8.5065323593498|||8.5065323593498|8.5065323593498|8.5065323593498|8.5065323593498|8.5065323593498|8.5065323593498
10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP||-45.111998518882|-45.66055484235|-46.931170945032|-46.950887207609|-46.950887207609|-46.950887207609|-47.139875522832|-47.983194898212|44.899281835752|44.899281835752|44.899281835752|44.899281835752|44.899281835752|44.899281835752|44.899281835752|44.899281835752|44.254758782074|43.394175152961|43.250835424813|43.250835424813|43.140226018469||43.140226018469|-46.673195900081|-46.673195900081|-46.673195900081|-46.673195900081|-46.673195900081|-46.673195900081|-46.673195900081|-46.673195900081|-46.673195900081|-46.673195900081|-46.673195900081|-46.673195900081|-47.220217242901||44.089100334254|44.089100334254|44.089100334254|44.089100334254|||44.089100334254|44.089100334254|44.089100334254|43.449002660212|-45.600582903083|-45.600582903083|-45.600582903083|-45.600582903083|-45.600582903083|-45.600582903083||-45.600582903083|-45.600582903083|-45.600582903083|-45.600582903083|-45.886760942865|-45.968622252598|-46.042914122624|-46.33379291857|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-46.377859695182|-48.561512213532|-51.047629147824|-51.047629147824|-51.047629147824|-51.047629147824|-52.064032005002|-52.104481192352|||-52.896645514967|-53.212938698135|-54.536599274037|-54.701776420141|-55.374195217053|-55.449106347738|52.143471288824|52.143471288824|52.143471288824|52.143471288824|52.143471288824|52.143471288824|-53.88960206147|-53.88960206147|-53.88960206147|-53.88960206147|-53.941486042174|-53.941486042174|-54.04609602627|-54.524564715124|-54.524564715124|-54.524564715124|-54.524564715124|-54.524564715124|-54.524564715124|-54.621738614745|-54.625954309365|-54.625954309365|-54.625954309365|-54.625954309365|-54.640648924223||-54.640648924223|-54.640648924223|51.937916477241|51.937916477241|51.937916477241|51.937916477241|51.937916477241|51.937916477241|51.236572380108|50.368416807433|50.268335429102|50.268335429102|50.268335429102|-52.972045787495|-52.972045787495|-52.972045787495|-52.972045787495|-52.972045787495|-52.972045787495|-52.972045787495|-53.089220194153|-53.089220194153|-53.089220194153|-53.089220194153|-53.089220194153|-53.089220194153|-53.089220194153||-53.089220194153|-53.089220194153|-53.089220194153|-53.089220194153|-53.089220194153|-53.089220194153|-53.624132107951|-54.215703698504|50.434875876218|50.434875876218|50.434875876218|50.434875876218|50.434875876218|50.434875876218|50.434875876218|50.434875876218|50.434875876218|||50.434875876218|50.434875876218|49.826715381426|49.826715381426|49.826715381426|48.601905301193|-51.469337215855|-51.469337215855|-51.469337215855|-51.469337215855|-51.469337215855|-51.469337215855|-51.521486431178|-52.451652268366|-52.724057440179|-53.221173873894|-53.676757336831|-53.676757336831|-53.851951282528|-54.602169108951|-54.617013623605|-54.617013623605|-54.617013623605|-54.617013623605|-54.617013623605||-54.617013623605|-54.617013623605|-54.617013623605|-54.617013623605|-54.617013623605|-54.617013623605|-54.617013623605|-54.617013623605|-54.617013623605||||||||-55.29112824057|-55.91791988583|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.611266092547|-57.529184716817|53.910715688165|53.910715688165|53.910715688165|53.910715688165|53.910715688165|53.910715688165|53.910715688165|53.910715688165|53.910715688165|53.910715688165||53.910715688165|53.910715688165|53.225347666332|53.225347666332|53.225347666332|53.225347666332|53.225347666332|53.225347666332|53.225347666332|53.225347666332|53.225347666332
10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP||46.776110080699|46.776110080699|46.776110080699|46.328959233449|46.328959233449|46.328959233449|43.887731082888|-48.624551601084|-48.624551601084|-48.624551601084|-48.624551601084|-48.624551601084|-48.924501439898|-49.223366173731|-49.223366173731|-49.223366173731|-49.223366173731|-49.223366173731|-50.764851685615|-51.291849088381|||-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.291849088381|-51.329830540231||-51.547034781301|-52.352727324638|-52.352727324638|-52.352727324638|||-52.352727324638|-52.486365431849|-52.662628088068|-52.735845257|-52.735845257|-52.735845257|-52.735845257|-52.735845257|-52.735845257|-53.184356221386||-53.184356221386|-53.184356221386|-53.51685687656|-53.51685687656|-53.51685687656|-53.51685687656|-53.66317401059|-54.259081047194|-54.293423512928|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-54.928719054465|-57.437465149832|-59.747481207396|-59.747481207396|-59.747481207396|-59.763867965833|-60.748741590861|-60.926380647425|||-61.050469049706|-61.050469049706|-62.178299834214|-62.581443709226|-63.618271211884|-63.770300922682|-64.122557809938|-64.658397015586|-65.170441425128|-65.428269055467|-65.664744963228|-66.133047755094|-66.908945171405|-68.871048495029|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031|67.787237469031||67.787237469031|67.787237469031|67.385820512058|65.467579024899|65.191756506615|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|64.523482452178|63.487201198764|62.630226012543|60.272472245246||59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|||59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|59.754836589131|58.516484929493|58.423872313423|56.848712653607|56.848712653607|56.848712653607|56.848712653607|56.848712653607|56.848712653607|56.848712653607|56.848712653607|56.848712653607|56.515235391689|55.150262478803|52.566958352166|51.029953555087|50.833279693369||50.559202499129|-52.83469439636|-52.83469439636|-52.83469439636|-52.83469439636|-52.83469439636|-52.83469439636|-52.83469439636|-52.83469439636||||||||-52.83469439636|-53.505215656871|-53.733574986585|-53.753969748956|-54.187745394687|-54.819716045569|-54.827463332493|-54.877213157882|-54.877213157882|-54.877213157882|-54.877213157882|-54.877213157882|-54.877213157882|-55.240386237909|-55.240386237909|-55.616526827166|-55.616526827166|-55.673050401611|-55.673050401611|-55.673050401611|-55.673050401611|-55.673050401611|-55.673050401611|-55.673050401611|-55.673050401611||-55.673050401611|-55.673050401611|-55.673050401611|-55.673050401611|-55.931167282443|-56.523518948401|-56.653911171848|52.969290628743|52.969290628743|52.969290628743|52.969290628743
10395|41447|/equities/entel|MSCI_EEM_SMALLCAP||-3110.4714738684|-3118.9627975708|-3158.2697533772|-3175.0775037525|-3195.7623920991|3002.5168752164|3002.5168752164|3002.5168752164|3002.5168752164|3002.5168752164|3002.5168752164|3002.5168752164|3002.5168752164|3002.5168752164|3002.5168752164|3002.5168752164|3002.5168752164|3002.5168752164|3002.5168752164|3002.5168752164|||3002.5168752164|3002.5168752164|3002.5168752164|2988.2631078794|2974.4692640262|2974.4692640262|2974.4692640262|2972.5435398902|2942.4094887669|2915.8098848399|2915.8098848399|2915.8098848399|2915.8098848399|2915.8098848399|2915.8098848399|2915.8098848399|2915.8098848399|2915.8098848399|2915.8098848399|2915.8098848399|2915.8098848399|2915.8098848399|2915.8098848399|2915.8098848399|2915.8098848399|2915.8098848399|2915.8098848399|2870.9499208725||||2824.6165163557|2823.3183732078|2810.4815013723|2742.8239012644|2697.5018860044|2697.5018860044|2697.5018860044|2689.4465400049|2681.8850444499|2665.3167160555|2648.7963511727|2643.525550073|2643.525550073|2643.525550073|2643.525550073|2643.525550073|2643.525550073|2623.0839445255|2599.2100116039|2593.3832485703|2574.0924984114|2560.253517964|2560.253517964||2560.253517964|2560.253517964|2560.253517964|2558.2261310711|2508.1401456345|-2734.2871801996|-2734.2871801996|-2734.2871801996|-2800.0968668884|-2839.9949624973|-2839.9949624973|-2880.3277361081|-2901.8641512312|-2921.793501368|-2934.9982860252|-2937.9481823891|-2945.0084993843|-2945.0084993843|-2945.0084993843|-2945.0084993843|-2945.0084993843||-2945.0084993843|-2945.0084993843|-2945.0084993843|-2945.0084993843|-2945.0084993843|-2945.0084993843|-2945.0084993843|-2945.0084993843|-2945.0084993843|-2950.8761836691|-2984.593603753|-2984.593603753|-2984.593603753|-3004.659613979|-3012.1550778152|-3015.3501244388|-3071.3001599667||-3101.8890666297|-3112.8211851441|-3121.4310602184|-3121.4310602184|-3142.2933593968|-3142.2933593968|-3142.2933593968|-3142.2933593968|-3142.2933593968|-3142.2933593968|-3142.2933593968|-3163.1315104409|-3170.2548788237|-3170.2548788237|-3172.9109520567|-3189.1565916949|-3258.5295951558|-3268.6661300343|-3281.5623422907|-3291.817754757|-3291.817754757||-3301.7975052855|-3316.6694014892|-3360.0468168951|-3360.0468168951|-3360.0468168951|-3372.4464143886|-3385.8969043378|-3385.8969043378|-3442.0521159309|-3463.2801288121|-3504.9642955412|-3504.9642955412|-3504.9642955412||-3504.9642955412|-3504.9642955412|-3504.9642955412|-3548.6053212398|-3548.6053212398|-3548.6053212398|-3581.7208116126|-3581.7208116126|-3581.7208116126|-3581.7208116126|-3649.8499876208|-3673.3684351385|3402.7292663566|3402.7292663566|3402.7292663566|3364.1436292851|3331.4073429569|3331.4073429569|3331.4073429569|3274.0803566492|3177.5782174574|3169.025846003||-3270.538728748|-3270.538728748|-3270.538728748|-3270.538728748|-3270.538728748|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3289.8787654805|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3306.6754613342|-3333.4486723266|-3333.4486723266|-3333.4486723266|-3333.4486723266|-3333.4486723266|-3333.4486723266|-3333.4486723266|3098.3485350571|3098.3485350571|3098.3485350571|3098.3485350571|3098.3485350571|3074.231730033|3050.5241336305||2999.9051276615|2999.9051276615|2949.1112339685|2946.0513276734||2939.895870809|-3127.1440668209|-3127.1440668209|-3127.1440668209|-3127.1440668209|-3127.1440668209
10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP||102.97357972077|97.171756245596|-123.3248263756|-123.3248263756|-123.3248263756|-123.3248263756|-123.85296481011||-123.85296481011|-123.85296481011||-123.85296481011|-123.85296481011|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-128.22541237269|-132.09712643529|-133.31847556327|-134.71219320534|-139.54576990602|-141.22308097943|-144.5906433117|-144.7777938037|-144.7777938037|-144.7777938037|-144.7777938037|-144.7777938037|-144.7777938037|-144.7777938037|-145.75144017061|117.47324799562|117.47324799562||117.47324799562|117.47324799562|114.01916471085|113.48379424484|113.48379424484|113.48379424484|112.05644462805|109.89957917868|109.89957917868|109.89957917868|109.89957917868|109.89957917868|98.888629818673|98.888629818673|98.888629818673|98.888629818673|98.888629818673|98.888629818673|98.784033352264|92.440866998671|92.440866998671|92.440866998671|92.440866998671|92.440866998671|92.440866998671|91.45596668879|89.123852334197|81.534279489711|79.843681535843|79.843681535843|77.761864355011|72.624851097446|69.63872217004||67.858297165101|67.858297165101|67.858297165101|64.579217495592|62.376670956127|62.376670956127|62.376670956127|62.376670956127|62.376670956127|62.376670956127|62.376670956127|59.225748829833|-66.870782301682|-66.870782301682|-66.870782301682|-66.870782301682|-66.870782301682|-66.870782301682|-68.115869758148|-69.54096608429||-70.222606569365|-70.222606569365|-70.222606569365|-70.222606569365|-70.222606569365|-70.222606569365|-70.297341988964|-71.081490064642|-71.792207639506|-72.127452763242|-72.676055800673|-72.676055800673|-72.770061797297|-73.709509445998|-74.637236888512|-75.441370336329|-76.052081576227|-78.007874113099|-78.007874113099|-78.743196493803|-79.374659227462||-80.215177614525|-80.656947291725|-80.656947291725|-81.450520240232|-81.450520240232|-81.450520240232|-81.450520240232|-81.450520240232|-81.450520240232|-81.450520240232|-81.450520240232|-81.450520240232|73.933799367827|73.933799367827|73.933799367827|73.933799367827|73.933799367827|73.241418492257|73.241418492257||69.682125554548|68.97014186069|68.97014186069|68.97014186069|68.97014186069|68.97014186069|68.97014186069|68.97014186069|68.97014186069|68.97014186069|68.97014186069|68.97014186069||68.97014186069|68.97014186069|68.97014186069|68.97014186069|68.97014186069|68.639042188555|66.418384024202|64.918944959581|64.918944959581||64.918944959581|64.918944959581|64.918944959581||63.781716841165|63.781716841165|62.317210788023|62.317210788023|62.317210788023|61.205230733301|-73.192700708845|-73.192700708845||-73.192700708845|-73.192700708845|-73.192700708845||-74.647442858461|-75.133571910568|-75.133571910568|-77.176190587887|-78.790212866342|-79.003348840947|-79.003348840947|-80.90371928135|70.479084839927|70.479084839927||70.479084839927|70.479084839927|70.479084839927|70.14552734416|70.14552734416|70.14552734416|70.14552734416|70.14552734416|70.14552734416|70.14552734416|69.106824616361|69.106824616361|68.19369647654|66.242999052031|-76.76281187856|-76.76281187856|-76.76281187856|-76.76281187856|-76.76281187856|-76.76281187856|-76.76281187856|-76.76281187856|-76.76281187856|-77.232975671155|-77.232975671155|-77.232975671155|69.190258320996|69.190258320996|69.190258320996||69.190258320996|69.190258320996|69.190258320996||69.190258320996|69.190258320996|69.190258320996|69.190258320996|69.190258320996|69.190258320996|69.179880284055|69.179880284055|69.179880284055|69.179880284055|69.179880284055|69.179880284055|69.179880284055|69.179880284055|69.179880284055|69.179880284055|69.179880284055|69.179880284055|69.179880284055||69.179880284055|69.179880284055|69.179880284055|69.179880284055|69.179880284055|69.179880284055
10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP||54.201258659508|54.201258659508|54.201258659508|54.201258659508|54.201258659508|54.201258659508|54.073621326184|52.998467716349|-56.520410485752|-56.520410485752|-56.54489935293|-56.966554200806|-57.612839102919|-57.897597392594|-57.914317947595|-57.914317947595|-58.365911331408|-58.90656623866|-59.436088736538|-59.436088736538|-59.436088736538||-59.436088736538|-59.667876331546|-60.269864286027|-60.549847511276|-60.833164537201|-60.842435461129|-60.842435461129|-60.842435461129|-60.842435461129|-60.842435461129|-61.086038384002|-61.367820299513|-61.751628991565|-61.751628991565||57.415590983591|57.415590983591|57.415590983591|57.415590983591|||57.415590983591|57.415590983591|57.203005783136|57.203005783136|57.203005783136|56.56445078538|55.199390990714|54.613529373024|54.613529373024|54.613529373024||54.613529373024|54.613529373024|54.613529373024|54.613529373024|54.613529373024|54.613529373024|54.613529373024|54.613529373024|54.613529373024|54.613529373024|54.613529373024|53.923494263459|53.923494263459|53.531403657603|53.531403657603|53.531403657603|53.531403657603|53.531403657603|53.531403657603|53.531403657603|53.257113691621|53.02965184894|53.02965184894|53.02965184894|51.353274400916|51.353274400916|50.642526052491|-53.795778792559|-53.795778792559|-53.795778792559|-54.523087971144|51.331953191461|51.331953191461|51.331953191461|51.331953191461|51.331953191461|51.174391163391|||50.738211725599|-53.493931107469|-53.493931107469|-53.493931107469|-53.493931107469|-53.493931107469|-53.493931107469|-53.493931107469|-53.493931107469|-53.493931107469|-53.959922265948|-54.483236348115|-54.483236348115|-54.536930123394|-54.70339283647|-54.70339283647|-54.70339283647|-54.70339283647|-54.70339283647|-54.70339283647|-54.70339283647|-55.631547977548|53.090841197337|53.090841197337|53.090841197337|53.090841197337|53.090841197337|53.090841197337|53.090841197337|53.090841197337|53.090841197337||53.090841197337|53.090841197337|53.090841197337|52.495379659165|52.211532403615|52.101703857479|51.603555827726|51.603555827726|51.603555827726|51.603555827726|51.603555827726|51.603555827726|51.603555827726|51.603555827726|51.603555827726|50.865063938155|50.232176255609|50.232176255609|50.189723908932|50.189723908932|49.090400010018|49.090400010018|48.522667652664|48.378603118803|48.378603118803|47.804003550107|47.612780493161||47.261424719913|47.196025092981|-49.016270789865|-49.016270789865|-49.016270789865|-49.016270789865|-49.016270789865|-49.016270789865|-49.016270789865|-49.016270789865|-49.016270789865|-49.387523184621|47.929741803129|47.929741803129|47.929741803129|47.929741803129|47.929741803129|||47.929741803129|47.929741803129|47.571935379196|47.163261744367|47.106400115608|46.82933447904|46.77867936613|46.77867936613|46.77867936613|46.77867936613|46.77867936613|46.77867936613|46.77867936613|46.77867936613|46.77867936613|46.492977031092|46.305230895862|46.305230895862|46.305230895862|46.305230895862|46.305230895862|46.269700995402|-47.191849203824|-47.191849203824|-47.191849203824||-47.191849203824|-47.191849203824|-47.191849203824|-47.191849203824|-47.191849203824|-47.191849203824|-47.191849203824|-47.191849203824|-47.191849203824||||||||-47.191849203824|-47.445029138045|-47.445029138045|-47.445029138045|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244||-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.654471534699|-47.654471534699|-47.654471534699|-47.654471534699|-47.654471534699
10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP||-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427||-633.19984883427|-633.19984883427||-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-633.19984883427|-636.65818096928|-649.05423064061|-649.05423064061|-658.44361808375|-660.30143991887|-660.30143991887|-660.30143991887|-660.30143991887|-660.30143991887|-660.30143991887|-660.30143991887|-660.30143991887|-660.30143991887|-660.30143991887|-664.50716089076|-674.33016452597|-678.44463199826||617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944|617.02341572944||617.02341572944|617.02341572944|617.02341572944|610.09926115633|610.09926115633|610.09926115633|610.09926115633|610.09926115633|610.09926115633|610.09926115633|610.09926115633|610.09926115633|610.09926115633|610.09926115633|610.09926115633|599.86026304696|554.40859338907|554.40859338907|554.40859338907|554.40859338907||554.40859338907|554.40859338907|554.40859338907|554.40859338907|554.40859338907|554.40859338907|554.40859338907|554.40859338907|554.40859338907|554.40859338907|554.40859338907|554.40859338907|554.40859338907|554.40859338907|554.40859338907|554.40859338907|554.40859338907|554.40859338907|554.40859338907|554.40859338907|547.5297226899||547.5297226899|547.5297226899|547.5297226899|547.5297226899|547.5297226899|520.94415463266|479.14905663395|-557.57826950686|-557.57826950686|491.67465320234|491.67465320234|491.67465320234|491.67465320234|491.67465320234|491.67465320234|491.67465320234|491.67465320234|491.67465320234|491.67465320234||491.67465320234|491.67465320234|491.67465320234|491.67465320234|491.67465320234|491.67465320234|491.67465320234|491.67465320234|491.67465320234|491.67465320234|491.67465320234|491.67465320234||-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422||-554.57739892422|-554.57739892422|-554.57739892422||-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422|-554.57739892422||-554.57739892422|-560.53969613342|-560.53969613342||-560.61815266634|-560.61815266634|-560.61815266634|-560.61815266634|-560.61815266634|-560.61815266634|-560.61815266634|-560.61815266634|487.28006050102|487.28006050102||487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102||487.28006050102|487.28006050102|487.28006050102||487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|460.17785720816|423.63928646502|410.68021855682|410.68021855682|410.68021855682|410.68021855682|409.75302807855|405.12003153747|398.47779823879|397.84201025013|382.59390231243|-414.2281415839|-414.2281415839|-414.2281415839||-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839
10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP||8.0145160900719|8.0145160900719|8.0145160900719|8.0145160900719|7.9000181342901|7.7683536372517|7.7235228850928|7.7235228850928|7.6872480527656|-8.0895626842607|-8.0895626842607|-8.0895626842607|-8.0895626842607|-8.0895626842607|-8.0895626842607|-8.0895626842607|-8.0895626842607|-8.0895626842607|-8.1068966388197|-8.1068966388197|-8.1068966388197||-8.1165516375934|-8.1745017633874|-8.1805573421538|-8.2256193909182|-8.2379105392577|-8.2449005514916|-8.2910006477365|-8.3378785700914|-8.3378785700914|-8.3378785700914|-8.3378785700914|-8.4248651234437|-8.4516854041066|-8.4516854041066||-8.6218730601167|8.0425369981913|8.0425369981913|8.0425369981913|||8.0425369981913|8.0425369981913|7.9711523855161|7.9077582709546|7.9077582709546|7.9077582709546|7.9077582709546|7.8878368117675|7.8878368117675|7.8878368117675||7.7387071956379|7.6313418138008|-8.1700643348098|-8.1700643348098|-8.1700643348098|-8.1700643348098|-8.2400196575661|-8.2400196575661|-8.2400196575661|-8.4850215408028|-8.5594685312577|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.5636194285838|-8.8195771174395|-9.1237928220621|-9.1237928220621|-9.1237928220621|-9.1237928220621|-9.1237928220621|-9.1237928220621|||-9.1237928220621|-9.1237928220621|-9.1237928220621|-9.1237928220621|-9.1237928220621|-9.1237928220621|-9.1237928220621|-9.1237928220621|-9.1237928220621|8.5550866470643|8.5550866470643|8.5550866470643|8.206207101644|7.9168968919261|7.7656201734839|7.7656201734839|7.7656201734839|7.7656201734839|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064||7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.7011404938064|7.617934380037|-8.1866704299785|-8.1866704299785|-8.1866704299785|-8.1866704299785|7.7871926376502|7.7871926376502|7.7871926376502|7.7871926376502|7.7871926376502|7.7674367239388|7.6549296169714|7.6443662940612|7.6404065356377|7.5548964325722|7.4032180115179|7.3891796045639|7.3891796045639|7.3891796045639|7.3891796045639|7.3696440516951|7.3257155218657||7.299128165834|7.2012535366669|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|||-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5287296364136|-7.5502833669357|-7.5502833669357|-7.5825370754326|-7.603872810068|-7.603872810068|-7.6070649779165|-7.6070649779165|-7.6388478194524|-7.6388478194524|-7.6388478194524|-7.7392752871302|-7.8119728284177|-7.8391637631769|-7.8391637631769|-7.8624042480649|-7.9515603879493|-7.965622542015|-8.0190249523755|7.6334018511292|7.6334018511292|7.6334018511292||7.6334018511292|7.6334018511292|7.6334018511292|7.6334018511292|7.6334018511292|7.6265577257471|7.5472863714779|-7.9325358046637|-7.9325358046637||||||||-7.9325358046637|-8.0361509470527|-8.0362787410489|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0611052672719|-8.2217836822244|-8.2652824569263|-8.2652824569263|-8.2652824569263|-8.2652824569263|-8.3569802894105|-8.391148671926|-8.391148671926|-8.3968316817956|-8.4031875252082|-8.4031875252082||8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1440171463008
10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP||54.649900662948|53.922111974877|-59.839343758704|-59.839343758704|-59.839343758704|-59.839343758704|-59.98816185117|-60.653922468512|-60.653922468512|-60.653922468512|-60.653922468512|-60.653922468512|-60.653922468512|-60.893244856032||-62.748051238758|-64.281168382148|-64.684777362823|-64.684777362823|-65.180583888737||-65.180583888737|-65.180583888737|-65.180583888737|-65.180583888737|-65.367315008075|-65.600230558176|-65.600230558176|-65.600230558176|-65.600230558176|-65.600230558176|-65.600230558176|-65.600230558176|-65.600230558176|-65.600230558176|-66.450254395559|-67.766949921796|-68.029946095358|-68.280103899175|-68.280103899175|-68.280103899175|-74.600114002419|-77.026211374208|-77.026211374208|-77.026211374208|-77.026211374208|-77.026211374208|-77.026211374208|-77.883590766438|-77.883590766438|-78.131769891854|-78.679737881682|-79.08304471866|-79.776600801108|-79.776600801108|-80.600122430145|-80.600122430145|-81.85569082611|-81.921221584366|-81.921221584366|-82.668027712555|-82.954965410963|-82.954965410963|-83.466634337919|-84.890702954947|-85.900778602692|-87.500867233378|-87.900959184548|78.859850030684|78.859850030684|78.859850030684|78.859850030684|78.859850030684|78.859850030684|78.859850030684|78.859850030684||78.859850030684|78.859850030684|78.859850030684|78.859850030684|78.859850030684|78.859850030684|78.859850030684|78.859850030684|78.859850030684|78.859850030684|78.859850030684|78.859850030684|78.007571359361|78.007571359361|78.007571359361|78.007571359361|78.007571359361|78.007571359361|78.007571359361|78.007571359361|78.007571359361|78.007571359361|78.007571359361|76.578203863359|76.578203863359|76.578203863359|76.578203863359|76.578203863359|76.125782324712|74.834204702289|70.841287881459|-82.954069408479|-84.722305020067|-84.722305020067|-85.7025596923|-86.04542018018|-86.04542018018|-86.04542018018|-86.04542018018|-86.04542018018|-86.356021574712|-87.769169820156|-87.769169820156|-87.769169820156|-89.632409639719|-90.34494801554|-90.34494801554|-90.75817091343|-90.75817091343|-90.75817091343|-90.75817091343|-91.709078707929|-92.314910741788|-92.314910741788||-92.783232631664|-94.64248163433|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826||86.762302160826||86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.762302160826|86.519221995237|-97.1734028143|-97.1734028143|||-97.1734028143|-97.1734028143|-97.1734028143|-97.1734028143|-97.1734028143|-97.577779727261|-97.577779727261|-97.577779727261|-98.291976457481|-98.834957029601|-98.834957029601|-98.834957029601|-98.834957029601|-99.648708605203|-99.648708605203|-100.57078962793|-101.73421001953|-102.73053444402|-102.73053444402|-102.73053444402|-102.73053444402|-102.73053444402|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-105.16302375513|-107.69224929497|-110.12471940436|-111.39413343445|-112.67681763983|-114.20470948102|-114.20470948102|-115.05519335803|-115.05519335803|-116.99465988009|-122.05587716533|-122.05587716533|-122.05587716533||-122.05587716533|-122.05587716533|-122.05587716533|||-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533
10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP||6812.8553727225|-7392.278015043||-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7392.278015043|-7399.7533500477||-7451.1148333864|-7470.6831482071|-7516.0368313412|-7652.5409237124|-7660.3698601372|-7660.3698601372|-7660.3698601372|-7660.3698601372|-7660.3698601372|-7680.7035310336|-7680.7035310336|-7685.3220256571|-7685.3220256571|-7685.3220256571|-7685.3220256571|-7710.0800285079|-7794.5333650088|-7810.5926277875|-7845.1029197639|-7895.9476886266|-7997.466282255|-7997.466282255|-8084.6847580611|-8130.3206889644|-8130.3206889644|-8154.9152111994|-8154.9152111994|-8154.9152111994|-8158.2391235549|-8411.9323595054|7284.8898553881|7284.8898553881|7284.8898553881|7284.8898553881|7284.8898553881|7284.8898553881|7284.8898553881|7284.8898553881|7284.8898553881|7284.8898553881|7284.8898553881|7284.8898553881|7284.8898553881|7284.8898553881|7284.8898553881|7284.8898553881|7284.8898553881|7186.7681837953|7186.7681837953|7186.7681837953|7186.7681837953|6992.2424264392|-7929.6264313025|-7929.6264313025|-7929.6264313025|-7929.6264313025|-7929.6264313025|-7929.6264313025|-7929.6264313025|-7929.6264313025|-7929.6264313025|-7929.6264313025|-7929.6264313025|||7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|||7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|||7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357|7124.6638651357||7124.6638651357|7065.6733179484|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|||||||-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598||-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|||-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598||-8144.4311799598|-8144.4311799598|||-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8200.756866622|-8263.3409629133|7285.8426891916|7285.8426891916|7285.8426891916|7285.8426891916|7285.8426891916|7285.8426891916|7191.2140991018|7101.0737506385|7101.0737506385|7101.0737506385|7101.0737506385|7101.0737506385|7101.0737506385|7101.0737506385|6934.5263895983|6923.0848773314|6585.3720859238|-7879.1702642916|-7879.1702642916|-7954.2225485081||-7954.2225485081|-8303.3028316757|-8374.0951051793|||-8374.0951051793|-8374.0951051793|-8517.5556854065|-8517.5556854065|-8529.2285393406|-8563.0317103784
10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP||-21.343124811442|-22.327916084166|-22.672992564416|-22.672992564416|-22.672992564416|-22.672992564416|-22.672992564416||-22.897213778205|-22.987274894263||-22.987274894263|-22.987274894263|-23.003877490919|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.119035288346|-23.284153563725|-23.30221113336|-23.449181074467|-23.449181074467|-23.449181074467|-23.849038436649|22.277939097569|22.277939097569|22.277939097569|22.277939097569|22.277939097569|22.277939097569|22.277939097569|22.277939097569|22.277939097569|22.277939097569|22.277939097569|22.277939097569|22.277939097569|22.277939097569|22.277939097569|22.277939097569|22.277939097569|22.277939097569|22.277939097569|22.024663961476|22.024663961476|22.024663961476|22.024663961476|22.024663961476|22.024663961476|22.024663961476|22.024663961476|21.794903265708|21.646381576054|21.392844420001|21.107264868998|20.938213419675|20.83903608206|20.83903608206|20.83903608206|20.83903608206|20.83903608206|20.83903608206|20.83903608206|20.83903608206|20.83903608206|20.83903608206|20.83903608206|20.83903608206|20.83903608206|20.83903608206|20.83903608206|20.83903608206|20.666179443764|20.562204916192|20.562204916192|20.562204916192|20.525739907866|20.525739907866|20.35956430396|20.186541980732|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085||20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|20.18098617085|19.894077889214|-21.460533370886|-21.460533370886|-21.460533370886|-21.460533370886|-21.460533370886|-21.460533370886|-21.460533370886|-21.460533370886|-21.460533370886||-21.460533370886|-21.518469321103|-21.518469321103|-21.518469321103|-21.868884424333|-21.868884424333|-21.96008666794|-22.059328119407|-22.123524816445|-22.391708329443|-22.492836160929|-22.731897322635|-23.176573824331|-23.440823104034|-23.650953673308|-23.650953673308|-23.650953673308|-23.650953673308|-23.650953673308|-23.650953673308|-23.650953673308|-23.731388956746||-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.731388956746|-23.875090712133|-24.103344513115|||-24.365985676087|-24.365985676087|-24.365985676087|-24.365985676087|-24.365985676087|-24.365985676087|-24.365985676087|-24.365985676087|-24.365985676087|-24.549903989975|-24.549903989975|-24.549903989975|-24.549903989975|-24.549903989975|-24.549903989975|-24.549903989975|-24.94685006268|23.329521916283|23.329521916283|23.329521916283|23.329521916283|23.329521916283|23.329521916283|23.329521916283|23.329521916283|23.329521916283|23.329521916283|23.329521916283|23.329521916283|||23.329521916283|23.218018134004|23.218018134004||23.218018134004|23.218018134004|23.218018134004|23.218018134004|23.218018134004|23.131907868789
10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP||26.314625057673|25.940694474617|25.660215324207|-27.554457426666|-27.554457426666|-27.554457426666|-27.59550884101||-27.673343211778|-27.687458284547||-27.687458284547|-27.687458284547|-27.687458284547|-27.687458284547|-27.687458284547|-27.687458284547|-27.687458284547|-27.748841983135|-27.910935541055|-28.301040698048|-28.733704522473|-28.733704522473|-28.733704522473|-28.837449554185|-28.966233681725|-28.966233681725|-29.140259476819|-29.368824180219|-29.368824180219|-29.368824180219|-29.368824180219|-29.368824180219|-29.368824180219|-29.368824180219|-29.368824180219|-29.702026349807|-30.108004411422|-30.108004411422|-30.108004411422|-30.794450371754|-31.206610990113|-31.547202892027|-31.547202892027|-31.547202892027|-31.844115490077|-32.144016948406|-32.773907360174|30.214645368939|30.214645368939|30.214645368939|30.214645368939|30.214645368939|30.214645368939|30.042155845525|30.042155845525|29.943895867285|29.943895867285|28.880439496501|28.500481035071|28.500481035071|27.823867799791|27.729297852022|27.638109127131|27.316227738298|27.316227738298|27.316227738298|27.316227738298|27.316227738298|27.316227738298|27.316227738298|27.11580903468|27.058121654032|27.047803727489|27.047803727489|27.035699702654|27.035699702654|27.035699702654|27.035699702654|27.035699702654|27.035699702654|27.035699702654|27.035699702654|26.506090273301|26.506090273301|26.506090273301|26.073988823802|25.90498829408|25.67071470151|25.67071470151|25.67071470151|25.67071470151|25.67071470151|25.67071470151|25.67071470151|25.67071470151|25.67071470151|25.67071470151|25.586600197151|25.586600197151|25.586600197151|25.586600197151|25.586600197151|25.586600197151|25.489000625958|25.453333452399|25.268704179322|-27.076311219069|-27.076311219069|-27.076311219069|-27.076311219069|-27.076311219069|-27.076311219069|-27.076311219069|-27.076311219069|-27.076311219069|-27.076311219069|-27.076311219069|-27.169721828934|-27.287563150719|-27.556307600158|-27.879771124673|-28.011170346486|-28.011170346486|-28.011170346486|26.268090006597|26.268090006597|26.268090006597|26.268090006597|26.268090006597|26.268090006597||26.268090006597|26.268090006597|26.268090006597|26.268090006597|26.268090006597|26.268090006597|26.268090006597|26.133889247849|25.624853507098|25.60204596703|25.60204596703|25.467339570707|25.15337526289|24.587813928032|24.565214676981|24.565214676981|24.565214676981|24.368267531003|23.987308602428|23.900788579061||23.900788579061|23.900788579061|23.900788579061|23.900788579061|23.900788579061|23.830318316496|-25.366783040374|-25.366783040374|-25.366783040374|-25.45121322837|-25.45121322837|-25.747761474346|-25.931345765563|-26.112087374233|-26.236285168894|-26.236285168894|-26.236285168894|-26.236285168894|-26.236285168894|-26.236285168894|-26.236285168894|-26.236285168894||-26.236285168894|-26.236285168894|-26.236285168894|-26.236285168894|-26.236285168894|-26.236285168894|-26.236285168894|-26.236285168894|-26.236285168894|-26.236285168894|-26.236285168894|-26.534136514937|-26.630014895652|-26.630014895652|-26.630014895652|-26.630014895652|-26.630014895652|-26.902438056971|-26.971866996234|-26.971866996234|-26.971866996234|-27.040087355441|-27.040087355441|-27.081376752662|-27.317482958687|-27.510649056845|-27.7074437093|-27.870108500245|-27.870108500245|-27.870108500245|-27.870108500245|-28.430998596185|||-28.430998596185|-28.430998596185|-28.430998596185|-28.430998596185|-28.430998596185|-28.592510162039|26.605849871751|26.605849871751|26.605849871751|26.605849871751|26.605849871751|26.605849871751|26.605849871751|26.605849871751|26.605849871751|26.605849871751|26.605849871751|26.605849871751|26.574030595484|26.46679825856|26.27726473078|26.27726473078|26.27726473078|26.183195989626|26.183195989626|26.183195989626|26.183195989626|26.183195989626|26.183195989626|||26.183195989626|26.183195989626|26.183195989626||26.183195989626|26.183195989626|26.183195989626|26.183195989626|26.183195989626|26.183195989626
10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP||53.813037873535|53.813037873535|53.813037873535|53.813037873535|53.431155312093|52.645726005271|51.695252727618|50.911391071865|49.182582460299|49.182582460299|48.62207390227|48.62207390227|48.62207390227|48.62207390227|48.62207390227|46.482859679483|44.817064784658|-47.966498202729|-47.966498202729|-47.966498202729|-47.966498202729||-47.966498202729|-48.765551905553|-49.311794369211|-49.311794369211|-49.340882929155|-50.194078676098|-50.194078676098|-50.194078676098|-50.543559808689|-50.543559808689|-50.543559808689|-50.543559808689|-51.312291219453|-51.771345936492||-51.771345936492|-52.498039118321|-52.498039118321|-52.498039118321|||-53.267266661891|-53.671961050308|-53.782734161258|-53.908331142187|-53.908331142187|-53.908331142187|-53.908331142187|-55.562035280598|-57.963773464308|-57.963773464308||-57.963773464308|-57.963773464308|-58.043080991225|-58.803424298451|-60.631580392173|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.971323034531|52.701471988102|-61.318902853545|-61.318902853545|-61.318902853545|-61.318902853545|-61.318902853545|-61.318902853545|-61.318902853545|-61.318902853545|-63.637668480936|-70.280744833486|57.429823490118|57.429823490118|57.429823490118|57.429823490118|57.429823490118|||57.429823490118|57.429823490118|57.429823490118|57.429823490118|55.494251246954|54.471388918057|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981|54.015143773981||54.015143773981|53.261906727386|53.261906727386|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|52.00174123687|50.213045564431|49.358938286854||47.756098421211|47.756098421211|45.684553843731|43.777281370421|43.292705031279|43.292705031279|43.292705031279|43.261338626945|42.693155937288|41.57519578272|41.57519578272|41.57519578272|41.57519578272|40.506416571654|40.506416571654|40.304326943429|40.304326943429|||40.304326943429|40.304326943429|39.477029725215|39.079667080947|39.079667080947|38.369074915855|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.263361341473|-40.520399710333|-40.727037296369|-40.727037296369|-40.763309354752|-40.763309354752|-40.763309354752||-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752||||||||-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.895342371166|-41.353157808715|38.7432590152|38.7432590152|38.7432590152|38.7432590152|38.7432590152|38.7432590152|38.7432590152|38.623065487673|37.417295791628|-39.298323436959|-39.298323436959||-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959
10405|103704|/equities/systex|MSCI_EEM_SMALLCAP||-138.13158490931|-138.53509434368|-140.15010482631|-140.15829115426|-140.15829115426|-140.15829115426|-140.15829115426|-141.12032350473|129.94322567441|129.94322567441|129.94322567441|129.94322567441|129.94322567441|129.94322567441|129.94322567441|129.94322567441|129.94322567441|128.21469519378|126.06135209109|126.06135209109|124.3181689901||123.9508367476|123.9508367476|123.9508367476|123.9508367476|123.445374164|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116||122.30342125116|122.30342125116|122.30342125116|122.30342125116|||122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116|122.30342125116||120.83713472351|118.37459413724|114.06296328131|114.06296328131|114.06296328131|114.06296328131|114.06296328131|114.06296328131|114.06296328131|114.06296328131|114.06296328131|113.43107031257|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-120.55207304601|-126.22452560668|-131.38686640148|121.56056176967|121.56056176967|121.56056176967|121.56056176967|121.56056176967|||121.56056176967|121.56056176967|121.56056176967|121.56056176967|121.56056176967|121.45617974408|-131.06361713891|-131.06361713891|-131.06361713891|-131.06361713891|-131.06361713891|-131.06361713891|-131.90401904323|-132.3655767147|-132.65619634967|-132.97910705519|-134.08789672799|-135.56988525332|-136.74431694813|-137.99915672609|127.97543658973|127.97543658973|127.97543658973|127.97543658973|125.05604065526|121.56226739473|120.64645733159|120.64645733159|120.64645733159|120.44050814621|120.21910366618||120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|120.21910366618|118.52122629576|116.8569181064|116.11922922689|116.11922922689||116.11922922689|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|115.93243784337|114.39531186452|114.39531186452|||114.39531186452|114.39531186452|114.39531186452|114.39531186452|114.39531186452|114.39531186452|114.39531186452|114.39531186452|114.39531186452|113.29359489447|113.29359489447|112.49288321608|111.74209246231|110.24121384702|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952||109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.99199504952|109.29666116613|109.18581186729||||||||109.18581186729|109.18581186729|109.18581186729|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|107.92715516633||107.18152704879|107.18152704879|107.18152704879|107.18152704879|107.18152704879|107.18152704879|106.56361364048|106.56361364048|104.36557239565|104.36557239565|104.26730266183
10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP||-0.017219736412986|-0.017219736412986|-0.017410818161318|-0.018623131378931|-0.018859034771933|-0.018912388327886|-0.018912388327886|-0.019391837540626|-0.019391837540626|-0.01976315186029|-0.01976315186029|-0.01976315186029|-0.021125723893916|-0.021528582354774|-0.022476203414458|-0.02364022553881|-0.02369163607881|-0.02369163607881|-0.024379595738326|-0.025421772045037|-0.025690858340253|-0.025950424556333|-0.025950424556333|-0.025950424556333|-0.026278250019471|-0.026642500534069|-0.027920780791023|-0.027920780791023|-0.027920780791023|-0.027920780791023|-0.027920780791023|-0.028467534724683|-0.028575038547795|-0.029416709787706|0.016861971621579||0.016861971621579|0.016861971621579|0.016861971621579|0.016861971621579|0.016861971621579|0.016861971621579|0.016861971621579||0.013791079183|0.010178167503967|-0.015651333910713|-0.015651333910713|-0.015651333910713|-0.015651333910713|-0.015651333910713|-0.015651333910713||-0.015651333910713|-0.015651333910713|-0.015651333910713|-0.015651333910713|-0.015651333910713|-0.015651333910713|-0.015651333910713||-0.015970221536611|-0.015970221536611|-0.015970221536611|-0.015970221536611|-0.015970221536611|-0.015970221536611|-0.015970221536611|-0.015970221536611|-0.016234871555021|-0.016234871555021|-0.016234871555021|-0.016342116563985|-0.016342116563985|-0.016342116563985|-0.016342116563985|-0.016342116563985|-0.016342116563985|-0.016342116563985|-0.016342116563985|-0.016342116563985|-0.016342116563985|-0.016342116563985|-0.016435684995761|-0.017039650001913|-0.017051645749271|-0.017051645749271|-0.017051645749271|-0.017730165511943|-0.017730165511943|-0.017730165511943|-0.017730165511943|-0.017730165511943|-0.01776563619553|-0.01776563619553|-0.018064714332918|-0.018064714332918|-0.018064714332918|-0.018064714332918|-0.018064714332918|-0.018064714332918|-0.018064714332918|-0.018064714332918|-0.018064714332918|-0.018064714332918|-0.018460793646122|-0.018678659513257|-0.019087399237728|-0.019206666212777||-0.019206666212777|-0.019618518301044|-0.019853909473805|-0.020115455221317|-0.020856823063344|-0.020856823063344|-0.020856823063344|-0.020856823063344|-0.020856823063344|-0.021007300195327|-0.021007300195327|-0.021007300195327|-0.021397000467453|-0.021830000769815||-0.023311112846459|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.015285928040873|0.012984364248124|0.01033952078816||0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816||0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.01033952078816|0.009488355844763|0.0088374765469291||-0.013824356331853|-0.013824356331853|||-0.013824356331853|-0.013824356331853|-0.013824356331853|-0.013824356331853|-0.013824356331853|-0.01386039588537|-0.013900439833722|-0.013944933109669|-0.014494370164899|-0.014715966829194|-0.014739963086428|-0.014766625594466|-0.014796250603397|-0.014829167279988|-0.014865741365088|-0.014906379237421|-0.014951532428903|-0.015001702641661|-0.015057447322503|-0.015119385856771|-0.015188206450403|-0.015192935156903|-0.015192935156903|-0.015192935156903|-0.015192935156903|-0.015192935156903|-0.015192935156903|-0.015192935156903|-0.015192935156903|-0.015269927894994|-0.015355475381762|-0.015450528144837|||-0.015556142326031|-0.015673491416248|-0.015803879294266|-0.015948754714286|-0.016109727403197|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.016418890216204|-0.016418890216204|-0.017048012521352|-0.017048012521352|-0.017331124966604|-0.01742347209157|-0.017526080008199|-0.017640088804454|-0.017766765244738|-0.018407516461347|-0.018688031116358|-0.018688031116358|-0.018688031116358|-0.018688031116358||-0.0190422570828|-0.019213619231312|-0.01935064442023|||-0.01935064442023|-0.01935064442023|-0.02006573122108|0.015293469179677|0.015293469179677|0.015293469179677
10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP||-0.64554765432883|-0.64671961698056|-0.64802179770471|-0.64946866517598|-0.65107629569962|-0.652862551837|-0.65484728087853|-0.65616948798202|-0.65616948798202|-0.65852165437299|-0.66469846289009|-0.66469846289009|-0.66469846289009|-0.66469846289009|-0.66709293168545|-0.66709293168545|-0.66709293168545|-0.66709293168545|-0.66709293168545|-0.66709293168545|-0.66709293168545|-0.66709293168545|-0.66709293168545|-0.66709293168545|-0.66709293168545|-0.67709003384909|-0.67709003384909||-0.67862002020817|-0.67862002020817|-0.67862002020817|-0.67862002020817|-0.67862002020817|-0.68291114839957||0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62644314610641|0.62497340039092|0.62497340039092|0.62497340039092|0.62497340039092|0.62497340039092|0.62497340039092|0.62497340039092|0.62497340039092|0.60330376245001|0.58867087537955|0.57322153965591|0.57322153965591|0.57322153965591|0.57322153965591|0.57322153965591|0.57322153965591|0.57322153965591|0.5485794767181|0.52897720032708|0.52219689216632|0.51505788935578|-0.56397404778429|-0.56397404778429|-0.56397404778429|-0.56397404778429|-0.56497117003278|-0.5660790836422||-0.56731009876379|-0.56867789334333|-0.57019766509838|-0.57188630038176|-0.57376259161007|-0.58918065707961|-0.58957653647665|-0.58957653647665|-0.58957653647665||-0.58957653647665|-0.59119615296527|-0.60098179584481|-0.60098179584481||-0.60098179584481|-0.60098179584481|-0.60181454167499|-0.60181454167499|-0.60181454167499|-0.60181454167499|-0.60181454167499|-0.60181454167499|-0.60181454167499|-0.60181454167499|-0.60181454167499|-0.60181454167499|-0.60181454167499|-0.60181454167499|-0.60181454167499|-0.60181454167499|-0.60181454167499|-0.60181454167499|-0.60181454167499|-0.60181454167499|-0.60181454167499|-0.60181454167499|-0.60701614006509|-0.61211871124772|-0.61211871124772|-0.62235411910511|-0.62261569398749|-0.63290632320895|-0.63692139859864|-0.63692139859864|-0.63721600795946|-0.63721600795946|-0.63721600795946|-0.63721600795946||-0.68301781046348|-0.69057530416336|-0.69730592384699|-0.6975869489763|-0.6975869489763|-0.6975869489763|-0.70398547727243||-0.70673592804085|-0.70673592804085|-0.70673592804085|-0.70896751844802|-0.70896751844802|-0.70896751844802|-0.70896751844802|-0.70896751844802|-0.70896751844802|-0.70896751844802|-0.70896751844802||-0.70896751844802|-0.70896751844802||-0.70896751844802|-0.70896751844802|-0.70896751844802|-0.71051946573698|-0.71224385161359|-0.71415983592094|-0.71532078994425|-0.71532078994425|-0.7180503615763|-0.7180503615763||||-0.71960580799058|-0.71960580799058|-0.71960580799058||-0.71960580799058|-0.7206480455962|-0.7206480455962|-0.7206480455962|-0.7206480455962|-0.7206480455962|-0.7206480455962|-0.7206480455962|-0.7206480455962|-0.7206480455962|-0.72349782923495|-0.72444203539729|-0.72549115335544|-0.72605783646108|-0.72605783646108|-0.72605783646108|-0.72728648787076|-0.72865165610375|-0.73016850969595|-0.73185390257617|-0.73235469716434|-0.73235469716434|-0.73235469716434|-0.73235469716434|-0.73389469642263|-0.73389469642263|-0.74321632538484|-0.7550542274776|-0.7550542274776||-0.7550542274776|-0.7550542274776|-0.7550542274776|-0.7550542274776|-0.76950472037692|-0.77056078492159|-0.77451199490223|-0.77667999486563|-0.78042435388267|-0.78042435388267|-0.78042435388267|-0.78042435388267|-0.78042435388267|-0.78042435388267|-0.78047149093614|-0.78391540935581|-0.78391540935581|-0.79435046172744|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.70671387178859|0.68968207817565|0.68408926501261|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|||-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342
10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP||4.7222017702102|4.7222017702102|4.7222017702102|4.7222017702102|4.7222017702102|4.696890850491|4.6487677843776|4.576408442679|4.4787873524461|4.3975414984793|4.32782379713|4.3217814170112|4.3217814170112|4.3217814170112|4.3051619837301|4.3051619837301|4.2685134487701|4.2243117518084|4.2243117518084|4.2243117518084|4.2243117518084||4.2243117518084|4.2243117518084|4.2243117518084|4.2243117518084|4.2243117518084|4.2243117518084|4.1581242025844|4.1452766098789|4.1452766098789|4.1091960445832|4.1002180593754|4.0769089347284|4.0415653526961|4.0356280605196|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|4.0090534465046|3.8145037245454|-4.2089095081687|-4.2089095081687||-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.2089095081687|-4.4148994249106|4.0461533319803|4.0461533319803|4.0461533319803|3.9873926917548|3.9721030438206|3.9593865238911|3.9593865238911|3.90265187547|3.8523346740728|3.8523346740728|3.8523346740728|3.8523346740728|3.8292607553276|3.8164009526341|3.7726679328381|3.707408587502|3.6443429041423|3.6431795609556||3.6431795609556|3.6431795609556|3.582421582337|3.4643573555635|3.4625095807763|3.4625095807763|3.4625095807763|3.4625095807763|3.4625095807763|3.4625095807763|3.4625095807763|3.4625095807763|3.4625095807763|3.4625095807763||3.4541397352068|3.4541397352068|3.4541397352068|3.4541397352068|3.4541397352068|3.4541397352068|3.4541397352068|3.4541397352068|3.4541397352068||3.4541397352068|3.4541397352068|3.4541397352068|3.4541397352068|3.4541397352068|3.4445996835329|3.3884439947978||3.3849379489572|3.3393753844004|3.3189048790191|3.3189048790191|3.3189048790191|3.3189048790191|3.3189048790191|3.3189048790191|3.3189048790191|3.3189048790191|3.3189048790191|3.3015609210569|3.2934010101511|3.2709272674515||3.2709272674515|3.211585832061|3.18824990878|3.18824990878|3.18824990878|3.18824990878|3.18824990878|3.18824990878|3.18824990878|3.18824990878|3.18824990878|3.18824990878|3.18824990878|||3.18824990878|3.18824990878|3.1818924098052|3.1818924098052|3.1818924098052|3.1818924098052|3.1818924098052|3.1818924098052||3.1818924098052|3.1818924098052|3.1626582177521|3.1396202281715|3.0212446534635|2.9674940334428|2.9238821518276|2.826535756042|2.7978175157203|2.7659083598072|2.7498981680269|2.7009979846074|2.6875282822806|2.6875282822806|2.6494759650979|2.633306579673|2.6314518638051|2.6228963393226|2.6228963393226|2.6228963393226|2.6228963393226|2.6228963393226|2.6133904641369|2.6133904641369|2.5421005692194|2.5370652403376|2.5370652403376|2.5370652403376|2.5370652403376|2.5007341708696|2.5007341708696|2.5007341708696||2.4835935131219|2.4434372468686|2.4342435343148|2.4342435343148|2.4265822469618|2.4265822469618||2.4265822469618|2.4084247018922|2.3438051305467|2.3286724313822||2.266285847452|2.266285847452|2.266285847452|2.169248512039|2.169248512039|2.169248512039|2.169248512039|2.169248512039|2.1552760085358|2.1552760085358|2.1552760085358|2.1552760085358|2.1191955364295|2.0407728791842|2.0219698615217|1.9971886152849|1.9585430086571||1.9277081180307|1.9277081180307|1.9277081180307|1.9277081180307||1.9277081180307|1.9277081180307|1.9277081180307|1.9277081180307|1.9277081180307|1.8918979354139
10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP||-21.173370459934|-21.288045902452|-21.288045902452|-21.288045902452|-21.288045902452|-21.288045902452|-21.288045902452|-21.461718368752|-21.651909086686|-21.902121037887|-21.98348232484|-21.98348232484|-22.195535407862|-22.325594834046|-22.656215698142|20.681147212904|20.681147212904|20.681147212904|20.681147212904|20.681147212904|20.681147212904||20.681147212904|20.681147212904|20.681147212904|20.681147212904|20.681147212904|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746||20.297777958746|20.297777958746|20.297777958746|20.297777958746|||20.297777958746|20.297777958746||||||||20.297777958746||20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.297777958746|20.027502520138|20.027502520138|20.022154310718|20.022154310718|20.022154310718|20.022154310718|20.022154310718|20.022154310718|19.452394568672|19.410993986384|18.767771646994|-22.786176528499|-22.786176528499|-22.786176528499|-22.786176528499|-22.786176528499|-22.786176528499|-22.786176528499|-23.815197032873|-25.041885422539|-25.291458878856|-25.291458878856|-25.291458878856|-25.291458878856|-25.291458878856|||-26.6627312611|-27.10581302096|22.420531558178|22.420531558178|22.420531558178|22.420531558178|22.420531558178|20.18114630291|19.834607299932|19.394008089843|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.475805404655|-21.859228905563|-22.035253958045|-22.087453448803|-22.087453448803|-22.087453448803|-22.15828237272|-22.789758573381||-22.840133414848|-22.840133414848|-23.261259752493|-23.931955344126|20.673978511311|20.673978511311|20.673978511311|20.673978511311|19.184976144871|17.147195123126|16.23323845195|16.23323845195|16.23323845195|16.23323845195|16.046281476659|16.046281476659|15.045867968315|14.698187140087|14.69798488469|14.575538792556|14.517266236351|14.513629024345|14.160253136332|14.160253136332|14.160253136332|14.160253136332|14.160253136332||14.160253136332|14.160253136332|13.878059326472|13.72284331461|-15.101202245478|-15.101202245478|-15.101202245478|-15.101202245478|13.952919280476|13.952919280476|13.952919280476|13.952919280476|13.952919280476|13.952919280476|-14.806875285924|-14.806875285924|-14.806875285924|||-14.806875285924|-14.806875285924|-14.806875285924|-14.806875285924|-14.806875285924|-14.806875285924|-14.806875285924|-14.806875285924|-14.806875285924|-14.806875285924|-14.806875285924|-15.090972486934|-15.262192107793|-15.516324309901|-15.688054307983|-15.688054307983|-15.838956248964|-15.838956248964|-15.940507292974|-16.217230346719|14.494040039925|14.494040039925|14.494040039925|14.494040039925|14.494040039925||14.494040039925|14.494040039925|14.494040039925|14.494040039925|14.307267060709|14.199741009023|13.566378994282|12.768198617626|12.670288027863||||||||12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.547542189603|12.335329758248|12.335329758248|12.335329758248||12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248
10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP||2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073||2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2788478681073|2.2531642857112|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2470303484678|2.2380890789827|2.1842657264957|2.1558508008596|2.1442786686814|2.122257613007|2.122257613007|2.115563947695|2.1147934272747|2.0806037402662|-2.2300267618696|-2.2300267618696|-2.2300267618696|-2.2300267618696|-2.2300267618696|-2.2300267618696|-2.2300267618696|-2.2300267618696|-2.2300267618696|-2.2300267618696|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562||-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.238158445562|-2.3335093579967|2.1817304802633|2.1817304802633|2.1817304802633|2.1817304802633|2.1817304802633|2.1817304802633|2.1817304802633|2.1817304802633|2.1817304802633|2.1817304802633|2.1817304802633|2.1817304802633|2.1817304802633|2.1817304802633|2.1817304802633|2.1544227150521|2.1420959930166|2.1420959930166|2.1251067696396|-2.2440850296627|-2.2440850296627|-2.2440850296627|-2.2440850296627|-2.2440850296627|-2.2440850296627|-2.2440850296627|-2.2440850296627|-2.2440850296627||-2.2440850296627|-2.2440850296627|-2.2440850296627|-2.2440850296627|-2.2440850296627|-2.2534278144451|-2.2805282483391|-2.2805282483391|-2.2869757689692|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.151830643627|2.121640061772|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737||||-2.2829580970737||-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.2829580970737|-2.297731115656|-2.3272883956195|-2.3272883956195|-2.3272883956195|-2.3272883956195|-2.3272883956195|-2.3272883956195|-2.3372648230925|-2.3447386811988|-2.3721847315485|||2.2299207804809|2.2299207804809|2.2299207804809||2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809||2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.2299207804809|2.1976533973482|2.1976533973482|2.1976533973482|2.1976533973482|2.1976533973482|2.1976533973482|2.1976533973482|2.1737814704871|2.1503127327999|2.1134031206855|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093||2.1003487564093|2.1003487564093|2.1003487564093|||2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093
10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP||-6591.8910356431|-6591.8910356431|-6591.8910356431|-6591.8910356431|-6598.6287864832|-6598.6287864832|-6598.6287864832|-6598.6287864832|-6598.6287864832|-6598.6287864832|-6598.6287864832|-6598.6287864832|-6676.8097627591|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6751.797857462|-6808.6642860689|-6830.1825400766|-6842.3726879929|-6842.3726879929|-6842.3726879929|-6842.3726879929|-6842.3726879929|-6842.3726879929|-6842.3726879929|-6842.3726879929|-6842.3726879929||-6842.3726879929|-6842.3726879929|-6842.3726879929||-6842.3726879929||-6842.3726879929|-6842.3726879929|-6842.3726879929|-6842.3726879929|-6842.3726879929|-6842.3726879929|-6860.4140977698|-6864.9045530776||||-6889.4233654721|-6889.4233654721|-6889.4233654721|-6889.4233654721|-6889.4233654721|-6924.6605623669|-6924.6605623669|-6924.6605623669|-6924.6605623669|-6924.6605623669|-6950.7339581855|-6972.4821757617|-7035.5357508463|-7052.821914625|-7052.821914625|-7076.125556223|-7076.125556223|-7076.125556223|-7076.125556223|-7076.125556223|-7076.125556223||-7076.125556223|-7076.125556223|-7076.125556223|-7076.125556223|-7076.125556223|-7076.125556223|-7076.125556223|-7132.9172846922|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|-7227.138899616|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304||6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304|6950.6973534304||6950.6973534304|6950.6973534304|6950.6973534304|6923.5526149226|6918.3917943585|6890.435327065||6888.4386753889|6888.4386753889||6876.5985282099|6847.0503788546|6847.0503788546|6847.0503788546|6847.0503788546|6847.0503788546|6838.3893098384|6827.6547887094|-7166.0434707292|-7166.0434707292|-7212.8260785879|-7274.2511984311|-7291.3902204789|-7313.2113560877||-7329.6792845419|-7392.9769828243|-7451.0855364715|-7480.4142425574|-7480.4142425574|-7486.9921409313|-7486.9921409313|-7486.9921409313|-7486.9921409313|-7486.9921409313|-7486.9921409313|-7486.9921409313|-7486.9921409313|-7486.9921409313|-7486.9921409313|-7489.4357121459|-7516.5952357177|-7532.7026912326|-7532.7026912326|-7532.7026912326|-7532.7026912326|-7536.7317175711|-7536.7317175711|-7580.2574639679|-7615.841626631|-7643.7129184789|-7659.6810205321||-7660.2011339246|-7668.342646799|-7668.342646799|-7668.342646799|-7668.342646799|-7668.342646799|-7668.342646799|-7668.342646799|-7668.342646799|-7668.342646799|-7668.342646799|-7668.342646799|-7668.342646799|-7668.342646799||-7668.342646799|-7668.342646799|-7668.342646799|-7668.342646799|-7668.342646799|-7668.342646799|-7668.342646799|-7710.1761071592|-7710.1761071592|-7712.9734523991|-7744.4522112046|-7744.4522112046|-7744.4522112046|-7744.4522112046|-7744.4522112046|-7744.4522112046|-7744.4522112046|-7744.4522112046|-7744.4522112046|-7744.4522112046|-7744.4522112046|-7744.4522112046|-7744.4522112046|-7744.4522112046|-7744.4522112046|-7744.4522112046|-7744.4522112046|-7744.4522112046|||-7744.4522112046|-7744.4522112046|-7779.9469013384|-7828.829890376|-7896.4776559734|-7949.4196177482|-7956.876071294|-7956.876071294|-7989.3067458823|-7998.3595803825
10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP||-169.86483456857|-170.26648285397|-171.46452159049|-171.46452159049|-171.46452159049|-171.46452159049|-171.46452159049|-171.51613510054|-171.68459455616|-172.2051050624|156.39779521641|156.39779521641|156.39779521641|156.39779521641|156.39779521641|-170.19195693845|-170.19195693845|-170.19195693845|-170.19195693845|-170.19195693845|-170.19195693845||-170.19195693845|-170.19195693845|-173.5466188205|-173.82957646722|-175.30360283569|160.3752011711|160.3752011711|160.3752011711|160.3752011711|160.3752011711|160.3752011711|160.3752011711|160.3752011711|160.3752011711||160.3752011711|160.3752011711|160.3752011711|160.3752011711|||160.3752011711|160.3752011711|160.3752011711|-175.10558134591|-175.10558134591|-175.10558134591|-175.10558134591|-175.10558134591|-175.10558134591|-175.10558134591||-175.10558134591|-175.10558134591|-175.10558134591|-175.10558134591|-178.08405104433|-178.08405104433|-180.34339004925|-181.24492598673|-181.24492598673|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-189.73645737144|-195.51273041271|-210.1530337919|-218.44781532433|-221.6086836937|-225.34298188189|-237.68664653543|203.8836521069|||203.8836521069|203.8836521069|203.8836521069|203.8836521069|203.8836521069|203.8836521069|203.8836521069|203.84294678545|201.65882976161|192.75981084623|183.66951956325|183.66951956325|182.10502173694|177.67224637438|171.02471819376|170.27125702933|170.27125702933|169.2458411437|168.39652876556|168.39652876556|168.39652876556|168.39652876556|168.39652876556|168.39652876556|166.46937016547|166.46937016547|166.46937016547|166.46937016547|159.7655969348|159.7655969348|159.7655969348||155.57288548311|-180.70706403425|-180.70706403425|-180.70706403425|-180.70706403425|-180.70706403425|-180.70706403425|-180.70706403425|-180.70706403425|-180.70706403425|-180.70706403425|-181.3134044825|-185.87600498056|-188.75111664506|-190.48594647539|-190.48594647539|-193.01216275043|-193.54129194492|-193.76810216103|-198.07566906781|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292||171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.5937222292|171.21524692133|160.53840455601|160.53840455601|160.53840455601|160.08511678162|||160.08511678162|160.08511678162|160.08511678162|160.08511678162|160.08511678162|160.08511678162|160.08511678162|154.62235197958|154.29919997479|154.29919997479|152.27679009233|152.27679009233|150.32605955088|150.32605955088|150.32605955088|150.32605955088|150.32605955088|150.32605955088|150.32605955088|150.32605955088|150.32605955088|150.32605955088|150.32605955088|150.32605955088|141.55673283432||136.17414759368|133.97127510409|120.27363900455|118.86219936679|118.86219936679|118.86219936679|118.86219936679|115.72732718608|115.72732718608||||||||115.72732718608|115.72732718608|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121||114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121
10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP||14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|||14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.323202786804|14.236891836988|-14.701615092358|-14.701615092358|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|-14.745023554012|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|14.189195219733|13.991327886292|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987|13.881885324987||||13.833376939248|13.833376939248|13.828196427503|13.810773422629|13.789747717546|13.474719951072|12.983022104279|12.62835813736|-13.103494810304|-13.103494810304|-13.103494810304|-13.103494810304|-13.103494810304|-13.103494810304|-13.103494810304|-13.123080664751|-13.123080664751|-13.165089746181|-13.202321577805|-13.240357717692|-13.254841681785|-13.298713388781|-13.306348154655|-13.379831549979|-13.43814632347|-13.477940314906|-13.535489234546|-13.563876956943|-13.610419214041|-13.633798851206|-13.729776397496|-13.7654030656|-13.7654030656|-13.950448020208|13.453412231868|13.453412231868|13.453412231868|13.453412231868|13.453412231868|13.453412231868|13.453412231868|13.360448920277|13.360448920277|13.360448920277|13.271609716445||||13.204702918949|13.204702918949|13.185126811474|13.185126811474|13.185126811474|13.148474143842|12.902749669661|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912||-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912||-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.567615581721|-13.567615581721|-13.646802374991|-13.646802374991|-13.646802374991|-13.646802374991|-13.646802374991|-13.646802374991|-13.646802374991|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495||13.065728214267|12.901511277432|12.901511277432|12.901511277432|12.901511277432|12.807790267991|12.717544860892|12.69282745791|12.673420423886||
10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP||7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.2884644272821|7.1794047623759|7.1371167268891|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.3870247937377|-8.4794720915882|-8.7688576941058|-8.9115086136444||-9.1503191036186|-9.1503191036186|-9.7340866363536|7.5582876513904|7.5582876513904|7.5582876513904|7.5582876513904||7.3058757065077|6.9476395446216|6.1007106390435|5.8724560833461|5.5943956746533|-6.4849141429388|-6.4849141429388|-6.4849141429388||-6.4849141429388|-6.4849141429388|-6.4849141429388|-6.4849141429388|-6.4849141429388|-6.6004602986931|-6.7482891963984||-6.8590605905352|-6.8590605905352|-6.9093883061639|-6.9093883061639|-6.9093883061639|-6.9093883061639|-7.0937645462079|-7.3791828715055|-7.6440528335945|-7.6440528335945|-7.7167256345104|-7.866111456949|-7.866111456949|-7.866111456949|-7.866111456949|-7.866111456949|-7.9340127172277|-7.9911250739412|-8.161250263355|-8.2532718872115|-8.2532718872115|-8.3008574352314|-8.4803975009973|-8.546567343191|-8.546567343191|-8.546567343191|-8.546567343191|-8.546567343191|-8.546567343191|-8.546567343191|-8.546567343191|-8.546567343191|-8.546567343191|-8.546567343191|-8.546567343191|-8.546567343191|-8.546567343191|-8.546567343191|-8.546567343191|-8.546567343191|-8.546567343191|-8.546567343191|-8.5600746456292|-8.6556385693183|-8.7540429628812|-8.9204854039158|-8.9204854039158|-8.927205963025||-9.1096726734213|-9.2974145499393|-9.3881217856976|-9.3881217856976|-9.3881217856976|-9.3881217856976|-9.3881217856976|-9.3881217856976|-9.3881217856976|-9.3881217856976|-9.3881217856976|-9.3881217856976|-9.3881217856976|-9.4679128218329||-9.6410145283447|-9.785383656288|-9.785383656288|-9.785383656288|-9.9315375251514|-10.098094445612|-10.098094445612|-10.098094445612|-10.098094445612|-10.098094445612|-10.292882157858|-10.397091655263|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336||9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336||9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336||9.185303956336|9.185303956336|||9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|9.185303956336|8.8514487280517|8.794942804406|8.7848737616897|8.7848737616897|8.7848737616897|8.7287484164105|8.0741648138747|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|-9.5481897474745|||-9.5481897474745|-9.6435441575027|-9.8191074814784|-9.8191074814784|-9.8191074814784|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.6010667960135|8.3761852229401||-9.3318999211587|-9.3318999211587|-9.3318999211587|||-9.3565552941735|-9.3750615375765|-9.4439573572221|-9.4966188852591|-9.680132329972|-9.7851471244311
10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||66.892671132954|66.075189300017|65.933546379359|64.359495722752|63.416109918998|60.840116367788|60.316798592112|59.424221251299|57.626911823275|56.802126875986|55.302363280311|54.728843687806|54.728843687806|50.670938278606|45.584374932636|41.077080121955|36.118980795499|30.58775372677|24.847504140856|-58.426116605962|38.177092153038|33.5523280901|-47.062801442512|50.267667606232|-29.267783149103|71.699234593767|71.699234593767|71.699234593767|71.699234593767|71.699234593767|71.699234593767|71.699234593767|70.304707223462|-78.097485356196|-78.097485356196|-78.097485356196|-78.097485356196|-78.097485356196|-78.097485356196|-78.097485356196|-78.097485356196|-78.213871855056|-79.354304943389|72.224093201165|72.224093201165|72.224093201165|72.224093201165|72.224093201165|72.224093201165|72.224093201165|72.224093201165|72.224093201165|-77.515421776|-77.515421776||-77.515421776|-77.515421776|-77.515421776|-77.515421776|-77.515421776|-77.515421776|-77.515421776|-77.515421776|-77.515421776|-78.317136663004|-78.369039210792|-79.202371350302|-79.202371350302|-79.202371350302|-79.202371350302|-79.202371350302|-79.202371350302|-79.202371350302|-79.202371350302|-79.202371350302|-79.874856886349|-81.483174148624|-81.864555947071|-81.864555947071|-81.864555947071|-81.864555947071|-81.864555947071|-81.864555947071|-81.864555947071|-84.943953002035|-86.337726235985|-88.94747206966|-89.619414088902|-89.678188743804|-89.678188743804|-89.678188743804|-89.678188743804|-89.678188743804|-89.678188743804|-89.678188743804|-89.678188743804|-89.678188743804|-89.678188743804|-89.678188743804|-89.678188743804|-89.678188743804|-89.678188743804|-89.678188743804|-89.678188743804||-89.678188743804|-90.197989612391|-91.80331967227|-92.17263885683|-92.17263885683|-92.17263885683|-92.17263885683|-92.17263885683|-92.17263885683|-92.17263885683|-92.17263885683|-92.17263885683||||-92.17263885683|-92.17263885683|-92.17263885683|-92.177545947634|-92.177545947634|-92.177545947634|-92.177545947634|-92.177545947634|-92.177545947634|-92.177545947634|-92.177545947634|-92.177545947634|-92.43007619602|-92.911722794976|-93.319905854824|-94.260211522449|-95.368491233575|-96.324775127557|-97.403193372253|-97.874150170968|-97.874150170968|-97.874150170968|-97.874150170968|-97.874150170968|-100.04535260696|-100.81758589765|-100.98779482334|-103.13006766192|-103.13006766192|-103.13006766192|-103.13006766192|-103.13006766192|-103.13006766192|-103.13006766192|-103.13006766192|-103.13006766192|-104.12431874985|-104.12431874985|-104.12431874985|-104.12431874985|-104.12431874985|-104.12431874985|-104.12431874985|-104.12431874985|-105.18045855358||||92.536801056523|92.536801056523||92.536801056523|92.536801056523|92.536801056523|92.536801056523|81.749879100211|-78.454920629564|-78.454920629564|-78.454920629564|-78.454920629564|-78.454920629564|-78.574251020289|-78.881806032743|-78.881806032743|-78.881806032743|-78.881806032743|-78.881806032743|-78.881806032743|-78.881806032743|-79.831637745528|-80.173093608167|-80.173093608167|-80.419362785035|-80.419362785035|-80.419362785035|-80.419362785035|-81.143210253907|-81.193756653863|||-81.193756653863|-81.193756653863|-81.193756653863|-81.193756653863|-81.85020423156|74.618124306297|74.618124306297|74.618124306297|74.618124306297|74.618124306297||74.051433966058|74.051433966058|74.051433966058|74.051433966058|74.051433966058|74.051433966058|74.051433966058|74.051433966058|74.051433966058|74.051433966058|74.051433966058|71.887836903883|70.799647766825|70.799647766825|70.799647766825|70.799647766825|70.799647766825|70.799647766825|70.799647766825|70.640704047364|70.640704047364|70.640704047364|67.256866547446|63.36477035613|61.432693906418|61.432693906418|61.201039001712|||61.201039001712|61.201039001712|61.201039001712|61.201039001712|61.201039001712|61.201039001712|61.201039001712|||
10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP||-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.807597540021|-31.880663233995|30.585995791549|30.585995791549|30.585995791549|30.585995791549|30.585995791549|30.437956825444|30.437956825444|29.803285509953||-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.283088294502|-31.300654296341||30.020071124412|30.020071124412|30.020071124412|30.020071124412|||30.020071124412|30.020071124412|30.020071124412|30.020071124412|30.020071124412|29.897300189709|29.827555172946|29.66117307136|29.609165043859|29.609165043859||-31.021324904939|-31.021324904939|-31.021324904939|-31.021324904939|-31.021324904939|-31.021324904939|-31.426471692743|-31.426635510858|-31.560150737162|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|29.808467805531|-31.689034688186|-31.689034688186|-31.689034688186|-31.689034688186|-31.689034688186|-31.689034688186|-31.689034688186|-31.689034688186|-31.689034688186|-31.689034688186|-31.689034688186|-31.689034688186|-31.689034688186|||-31.689034688186|-31.689034688186|-32.110595922146|-32.110595922146|-32.110595922146|-32.110595922146|-32.110595922146|-32.110595922146|-32.110595922146|-32.110595922146|-32.339551851124|-33.193945801888|-33.509938783816|-33.604683585852|-33.604683585852|-33.604683585852|-33.735759624606|-33.800844917437|-34.050938881923|-34.15541078545|-34.15541078545|-34.15541078545|-34.15541078545|-34.15541078545|-34.15541078545|-34.15541078545|-34.406012662001|-34.66501260659|-34.672237670652|-34.810819506901|31.722230379043||31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.722230379043|31.617633942465||31.617633942465|31.617633942465|30.352924801354|30.039361187092|29.7270681552|-31.757748249355|-31.757748249355|-31.757748249355|-31.757748249355|-31.757748249355|-31.757748249355|-32.091941651573|-32.696602725177|-32.866353183751|-32.866353183751|-32.866353183751|-32.866353183751|||-32.879281527207|-32.957534161327|-33.102511595205|-33.102511595205|-33.189211949541|-33.189211949541|-33.274124791041|-33.469906873927|-33.469906873927|-33.566562303157|-33.690625014406|-33.871758643616|-33.871758643616|-34.718620715129|-35.129023694978|-35.871136082528|32.504293877419|32.013102485665|31.709004669199|31.637782287608|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728||31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728||||||||31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|30.5124441529|-34.566329886627|-34.566329886627||-34.566329886627|-34.826478351169|-35.065870614495|-35.065870614495|-35.065870614495|32.426144180464|32.426144180464|32.426144180464|32.426144180464|31.895716942865|30.834127096687
10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP||-132.01746152232|-132.46384613591|-134.32094015101|-134.74541324955|-134.74541324955|-134.74541324955|-134.74541324955|-134.74541324955|-134.74541324955|-134.74541324955|-134.74541324955|-134.74541324955|-134.74541324955|-138.82823694394|-141.42792553566|-141.42792553566|-141.42792553566|-141.42792553566|-142.50669819217|-142.50669819217|-142.84077576908||-143.85086196564|-144.2509577396|-146.36537992543|-146.36537992543|-147.21153325048|-148.89833725753|-148.89833725753|-148.89833725753|-148.89833725753|-148.89833725753|-148.89833725753|-150.87757686115|-150.87757686115|-151.83619651239||-153.34577390266|-154.24530433629|-156.91144926254|-160.06827695838|||145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348||145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|145.63644101348|144.36480248763|144.36480248763|144.36480248763|142.51644720848|141.1293857872|138.98475416625|138.98475416625|138.98475416625|136.09417129584|-148.44952589947|-148.44952589947|-148.44952589947|-148.44952589947|-148.44952589947|-148.44952589947|-148.44952589947|-148.44952589947|-148.44952589947|-148.44952589947|-152.55502877719|137.59564348495|137.59564348495|134.20566184624|134.20566184624|134.20566184624|134.20566184624|||134.20566184624|134.20566184624|134.20566184624|134.20566184624|134.20566184624|134.20566184624|134.20566184624|133.50629094027|-143.16468027201|-143.16468027201|-143.16468027201|-143.16468027201|-143.16468027201|-143.16468027201|-143.16468027201|-143.16468027201|-145.01631141334|-145.56952026338|-145.56952026338|-146.60502251487|-146.75558057208|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183||-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183||-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.47933846183|-147.92148717981|||137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|137.94512816607|136.91125351786||136.39646483066|136.39646483066|136.39646483066|136.39646483066|136.39646483066|136.30162758962|134.02958621069|131.78287356743|125.23097063048||||||||122.08168899366|122.08168899366|122.08168899366|122.08168899366|122.08168899366|122.08168899366|-128.05068024973|-128.05068024973|-128.05068024973|-128.05068024973|-128.05068024973|-128.05068024973|-128.05068024973|-128.44520027748|-128.52911183887|-128.52911183887|-128.52911183887|-128.52911183887|123.15451551148|123.15451551148|123.15451551148|123.15451551148|123.15451551148|123.15451551148|123.15451551148||123.15451551148|122.45927840924|122.45927840924|122.07074190213|122.07074190213|122.07074190213|122.07074190213|122.07074190213|122.07074190213|122.07074190213|122.07074190213
10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP||-1578.1651429394|-1578.1651429394|-1578.1651429394|-1578.1651429394|-1578.1651429394|-1578.1651429394|-1578.1651429394|-1578.1651429394|-1578.1651429394|-1578.1651429394|-1578.1651429394|-1597.0613133354|-1619.6152138557|-1619.6152138557|-1632.7031189978|-1632.7031189978|1496.1082830533|1496.1082830533|1496.1082830533|1496.1082830533|||1496.1082830533|1496.1082830533|1496.1082830533|1496.1082830533|1486.7814744429|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1486.1664018979|1482.468236538||||1454.7202411186|1442.3247617843|1442.3247617843|1442.3247617843|1442.3247617843|1442.3247617843|1442.3247617843|1442.3247617843|1442.3247617843|1442.3247617843|1442.3247617843|1442.3247617843|1442.3247617843|1442.3247617843|1442.3247617843|1442.3247617843|1442.3247617843|1442.3247617843|1427.2739123903|1427.2739123903|1427.2739123903|1427.2739123903|1427.2739123903||1427.2739123903|1427.2739123903|1427.2739123903|1427.2739123903|1427.2739123903|1427.2739123903|1427.2739123903|1427.2739123903|1427.2739123903|1427.2739123903|1427.2739123903|1427.2739123903|1427.2739123903|1427.2739123903|1427.2739123903|1427.2739123903|1427.2739123903|1427.2739123903|1427.2739123903|1394.1598701038|1343.560954575||-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1473.3562455284|-1492.0680153224|-1513.0645048721|-1526.7272032216||1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1424.8149059608|1407.1720933202|1402.3634763562|1398.3705238593|1365.6420080375||1365.6420080375|1365.6420080375|1362.2648257388|-1465.5708495717|-1465.5708495717|-1465.5708495717|-1465.5708495717|-1465.5708495717|-1465.5708495717|-1465.5708495717|-1465.5708495717|-1465.5708495717|-1465.5708495717||-1465.5708495717|-1465.5708495717|-1470.9803601966|-1470.9803601966|-1486.4256325939|-1486.4256325939|-1486.4256325939|-1489.9395592189|-1517.3217324655|-1524.585270502|-1537.2502625803|-1541.5558963343|-1541.5558963343|-1541.5558963343|-1541.5558963343|-1541.5558963343|-1541.5558963343|-1541.5558963343|-1541.5558963343|-1541.5558963343|-1541.5558963343|-1541.5558963343||-1541.5558963343|-1541.5558963343|-1541.5558963343|-1541.5558963343|-1544.450995927|-1580.8233043937|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1436.9701304303|1426.9065839122|1426.9065839122|1426.9065839122|1426.9065839122|1426.9065839122|1426.9065839122|1426.9065839122|1418.7795526|1402.9217590195|1399.4355302677|1399.4355302677|1399.4355302677|1399.4355302677|1399.4355302677|1399.4355302677|1399.4355302677|1399.4355302677|1399.4355302677|1399.4355302677|1399.1505891863|1393.4087314571|1393.4087314571|1393.4087314571|1393.4087314571|1389.1860152779|1389.1860152779|1359.1956159338|1346.3840177042|1344.0134191162|1344.0134191162|1344.0134191162|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263||1326.3206239263|1326.3206239263|1322.9988995059|1322.9988995059||1322.9988995059|1322.9988995059|1322.9988995059|1322.9988995059|1322.9988995059|1322.9988995059
10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP||-12604.255228626|-12604.255228626|-12604.255228626|-12604.255228626|-12604.255228626|-12604.255228626|-12604.255228626|-12604.255228626|-12604.255228626|-12604.255228626|-12604.255228626|-12690.283587362|-12743.092874847|-12805.460275585|-12805.460275585|-12805.460275585|-12805.460275585|-12805.460275585|-12805.460275585|-12805.460275585|-12805.460275585|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068|11432.794833068||11432.794833068|11432.794833068|11385.883147854||11201.677843421||11201.677843421|11201.677843421|11116.864270468|-12068.688764407|-12068.688764407|-12068.688764407|-12068.688764407|-12068.688764407||||-12068.688764407|-12068.688764407|-12068.688764407|-12068.688764407|-12068.688764407|-12321.320849341|-12653.134277046|-12917.37141894|-13430.968243267|-13648.298048074|-13651.170429721|-13651.170429721|-13931.300477468|-13954.222752742|-14344.489180744|-14344.489180744|-14344.489180744|-14344.489180744|-14344.489180744|-14344.489180744|-14344.489180744||-14344.489180744|-14344.489180744|-14344.489180744|-14344.489180744|-14344.489180744|-14344.489180744|-14344.489180744|-14344.489180744|-15359.432423049|-15509.422744504|-15509.422744504|-15702.691938338|-15794.657709265|-16032.953010294|-16101.058900327|-16113.838148552|-16113.838148552|-16394.820165057|-16462.740944515|-16462.740944515|-16749.156605017|-16938.507338908|-16967.647968274|-16967.647968274|-16967.647968274|-16967.647968274|-16967.647968274|-16967.647968274|-17066.831075861|-17791.478973178|-17887.198859087|-18202.553339105|-18202.553339105|-18202.553339105|-18202.553339105|-18202.553339105|-18202.553339105|-18417.891095803|-18417.891095803|-18417.891095803|-18417.891095803|-18417.891095803|-18417.891095803|-18417.891095803|-18417.891095803|-18417.891095803|-18447.458142966|-18447.458142966|-18567.731269962||-18937.479188847|16020.796567305|16020.796567305|16020.796567305|16020.796567305|16020.796567305|16020.796567305|16020.796567305|16020.796567305|16020.796567305|16020.796567305|16020.796567305|15488.662852562|14587.403169513|14309.89241057||14140.9915673|13251.101741444|12030.113046049|11830.125606721|11717.361785246|11553.233173672||11553.233173672|11553.233173672||11553.233173672|11509.703526302|11320.674681777|11320.674681777|11320.674681777|11320.674681777|11320.674681777|11320.674681777|11320.674681777|11320.674681777|11320.674681777|11320.674681777|11320.674681777|10855.215656514||10855.215656514|10762.426736437|10762.426736437|9351.5852627081|9134.4906519347|9134.4906519347|9134.4906519347|9134.4906519347|9134.4906519347|9134.4906519347|9134.4906519347|9134.4906519347|9134.4906519347|9134.4906519347|9134.4906519347|9134.4906519347|9134.4906519347|9009.6798172034|9009.6798172034|-9712.6792380205|-9712.6792380205|-9733.2459728649|-9733.2459728649|-9875.3443465029|-9875.3443465029|-9875.3443465029|-9875.3443465029|-9875.3443465029|-9875.3443465029|-9875.3443465029|-9953.7159405588|-10014.128822843|9160.1488207369|9160.1488207369|9160.1488207369|9160.1488207369|9160.1488207369|9043.4986897077|9034.9985441196|8983.3932643452|8983.3932643452|||8724.3258492725|8696.1749460951|8696.1749460951|8696.1749460951|8696.1749460951|8696.1749460951|8696.1749460951|8696.1749460951|8696.1749460951|8579.7165742203|8563.2654284838|8563.2654284838|-9152.02184269|-9152.02184269|-9152.02184269|-9152.02184269|-9308.1016893604|-9483.9853840115|-9556.9944479468|-9590.6552351319|-9703.5279522299|-9792.4649230506|-9846.2062213097|-9846.2062213097|-9846.2062213097|-9846.2062213097|-9846.2062213097|-9846.2062213097|||-9846.2062213097|-9846.2062213097|-9846.2062213097|-9846.2062213097|-9846.2062213097|-9846.2062213097|-9846.2062213097|-9846.2062213097|-10278.717958573|-10596.436240863
10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||0.2550002970725|0.2550002970725|0.2550002970725|0.2550002970725|0.2550002970725|0.2550002970725|0.2550002970725|0.24609911876325|0.24609911876325|0.2448879114721|0.24098657975968|0.24098508237|0.23576120815007|0.23273466700015|0.22737185434829|0.2155923833958|0.2155923833958|0.2155923833958|0.21499153866942|0.21432393341787|0.21258214777849|0.21109127574654|0.21043475329314|0.20926083855535|0.20359016052265|0.20359016052265|0.20359016052265|0.20359016052265|0.20359016052265|0.20359016052265|0.20359016052265|-0.22301093581232|-0.22812325858311|-0.22859660941676|-0.22859660941676|-0.23010734339904|-0.23367483191304|-0.24141647940005|0.23295496177128|0.23295496177128|0.23250551435076|0.22800612767231|-0.23651640647605|-0.23651640647605|-0.23651640647605|-0.23651640647605|-0.23651640647605|-0.23757378932453|-0.24030421041358|-0.24244912424472|-0.2432768031269|-0.25119644313053|0.23609951851195|0.23609951851195|0.23609951851195|0.22833280808867|0.22648089155158|0.22275654391669|0.21980993630498|0.21980993630498|0.21980993630498|0.21980993630498|0.21980993630498|0.21980993630498|0.21980993630498|0.21980993630498|0.21645548892251|-0.23379790774741|-0.23379790774741|-0.23379790774741|-0.23379790774741|-0.23512394016583|-0.23512394016583|-0.23512394016583|-0.23512394016583|-0.23512394016583|-0.23512394016583|-0.23512394016583|-0.23512394016583|-0.23512394016583|-0.24324881904213|-0.24560980192917|-0.24701089154899|-0.25045654305948|0.24102257731584|0.24102257731584|0.24102257731584|0.23925009116012|0.23925009116012|0.23883343619857|0.23735129041447|0.23735129041447|0.23735129041447|0.23735129041447|0.23735129041447|-0.2472763397851|-0.24997371364064|-0.25174857100323|-0.25860951615124|-0.26256613182524|-0.26474014804871|-0.26793350098431|-0.27081500289507|-0.27346110010221|0.25904322206891||0.25727025104802|-0.26723387160908|-0.26723387160908|-0.26723387160908|-0.26723387160908|-0.26723387160908|-0.26723387160908|-0.26937096890488|0.26064786088161|0.26064786088161|0.26064786088161|0.26064786088161|0.26064786088161|0.25649762232759|0.25233039339209|0.25233039339209|0.24936710055035|0.24893429505211|-0.26593297183536|-0.26593297183536|-0.26593297183536|||-0.26593297183536|-0.27149749593263|-0.27149749593263|-0.27566388466098|-0.27584875864164|0.2620359822055|0.2620359822055|0.2620359822055|0.261262204795|0.26040246701783|0.25853390061495|0.25853390061495|0.25625989297626|0.2551776585711|0.25331046477393|0.25331046477393|0.25331046477393|0.25331046477393|0.25331046477393|0.25331046477393|0.25331046477393|0.25331046477393|0.24923384405325|0.24712241484371|0.24712241484371|0.24712241484371|0.24712241484371|0.24712241484371|0.24491380865538|0.24323755464248|0.24305871467891|0.24305871467891|0.22617633934487|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.23183746310835|-0.23826385507722|-0.24384872526746|-0.24938747271146|0.23557856059169|0.23557856059169|0.23557856059169|0.23557856059169|0.23557856059169|0.23557856059169|0.23557856059169|0.23557856059169|0.22975395676269|0.21894883095968|-0.22631982370899||-0.22631982370899|-0.22631982370899|-0.22631982370899|||-0.22631982370899|-0.22631982370899|-0.22631982370899|-0.22631982370899|-0.22631982370899|-0.22631982370899
10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665||-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665||-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665||-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665||-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665||-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665||-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296665|-0.17299999296666|-0.17299999296666|-0.17299999296666|-0.17299999296666||-0.17299999296666|-0.17299999296666|-0.17299999296666|-0.17299999296666|-0.17299999296666|-0.17299999296666|-0.17299999296667|-0.17299999296667|-0.17299999296667||-0.17299999296667|-0.17299999296667|-0.17299999296668|-0.17299999296668|-0.17299999296668|-0.17299999296669|-0.17299999296669|-0.1729999929667|-0.1729999929667|-0.17299999296671|-0.17299999296671|-0.17299999296672|-0.17299999296673|-0.17299999296674|-0.17299999296674|-0.17299999296676|-0.17299999296677|-0.17299999296678||-0.17299999296679|-0.17299999296681|||-0.17299999296683|-0.17299999296685|-0.17299999296687|-0.17299999296689|-0.17299999296692|-0.17299999296695|-0.17299999296699|-0.17299999296702|-0.17299999296706|-0.17299999296711|-0.17299999296716|-0.17299999296722|-0.17299999296728|-0.17299999296735|-0.17299999296743|-0.17299999296752|-0.17299999296761|-0.17299999296772|-0.17299999296784|-0.17299999296797|-0.17299999296812|-0.17299999296828|-0.17299999296846|-0.17299999296866|-0.17299999296889|-0.17299999296913|-0.17299999296941|-0.17299999296972|-0.17299999297006|-0.17299999297044|-0.17299999297086|-0.17299999297133|||-0.17299999297184|-0.17299999297242|-0.17299999297306|-0.17299999297378|-0.17299999297457|-0.17299999297545|-0.17299999297643|-0.17299999297751|-0.17299999297872|-0.17299999298006|-0.17299999298155|-0.1729999929832|-0.17299999298504|-0.17299999298709|-0.17299999298936|-0.17299999299188|-0.17299999299468|-0.1729999929978|-0.17299999300126|-0.17299999300511|-0.17299999300938|-0.17299999301413|-0.1729999930194|-0.17299999302526|-0.17299999303178|-0.17299999303901|-0.17299999304705|-0.17299999305599|-0.17299999306591||-0.17299999307694|-0.1729999930892|-0.17299999310281|||-0.17299999311794|-0.17299999313475|-0.17299999315343|-0.17299999317418|-0.17299999319724|-0.17299999322286
10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP||40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|40.756771312784|39.529746623647|38.34694014193|35.842993313419|35.842993313419|35.842993313419||35.842993313419|35.842993313419|35.842993313419|35.811661356408|34.915733992743|34.494425063869|34.494425063869||34.352295166095|34.352295166095|34.352295166095|34.352295166095|34.352295166095|34.352295166095|34.088662312914|32.451291585949||30.376433188151|30.155699362366|30.155699362366|30.155699362366|30.155699362366|30.155699362366|30.155699362366||30.155699362366|30.155699362366|30.155699362366|30.017443354492|29.741286834528|29.741286834528|29.34865208075|28.465170758804|26.858523362036|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.46095449226|26.348283362575|25.400871038644|24.773190127709|24.503543547898|24.065048407746|23.838072065718|23.838072065718|23.838072065718|23.838072065718|23.553413236812|23.082908712611|23.082908712611||23.082908712611|23.082908712611|23.082908712611|23.082908712611|23.082908712611|23.082908712611|23.082908712611|23.082908712611|23.082908712611|23.082908712611|19.053231012805|17.302134488829|17.302134488829|17.302134488829||17.302134488829|-20.077359143293|-20.077359143293|-20.077359143293|-20.077359143293|-20.077359143293|-20.077359143293|-20.739287631817|-21.206775285956|-21.206775285956|-21.467527815762|18.519290264028|18.519290264028|18.519290264028|18.519290264028|18.519290264028|18.519290264028||18.519290264028|17.686989792605|17.367766707495|16.898629446112|16.401518233131|16.401518233131|-18.799505599328|-18.799505599328|-18.799505599328||-18.799505599328|-18.799505599328|-18.799505599328|-18.799505599328|-18.799505599328|-18.799505599328|-18.799505599328|-18.799505599328|-19.442784079786|-19.714204639059|-19.810226698564|-20.382474444361|-20.7565609795|-20.7565609795|-20.7565609795|-20.7565609795|-20.7565609795|-20.7565609795||-21.836179294205|-22.263532150693|||-23.035035333045|-24.883372846586|-25.017635839231|-25.147697398995|-25.147697398995|-25.536331863243|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|22.142613236324|21.758782430215|-25.604313477024|-25.604313477024|-25.604313477024|-25.604313477024|-25.604313477024|-25.604313477024|-25.604313477024|-25.604313477024|-25.604313477024|||-25.604313477024|-25.604313477024|-25.604313477024|-25.604313477024|-25.604313477024|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-27.654437874162|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337||23.849265338986|23.832517891028|23.48993392341|||23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341
10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP||-500.69272267982|-500.69272267982|-500.69272267982|-500.69272267982|-500.69272267982|-500.69272267982|-507.20858719795||-513.42355474139|-513.42355474139||-513.42355474139|-513.42355474139|-523.15672952494|-526.18245995664|-540.22807362472|-540.22807362472|-540.22807362472|-540.22807362472|-540.22807362472|-540.22807362472|-540.22807362472|-540.22807362472|-540.22807362472|-546.83951200816|-551.32446049951|-566.61884805122|-570.0737309076|-575.10968235882|-586.2838764533|-586.2838764533|-594.39872787889|-595.47499472265|-595.47499472265|-595.47499472265|-602.02908987028|-602.02908987028|-602.02908987028|-602.02908987028|-602.02908987028|543.91844616628|543.91844616628||543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|543.91844616628|539.09830200116|535.55220464914|535.55220464914|531.96355326142|527.43170889181|-580.61549418925|-580.61549418925|-580.61549418925|-580.61549418925|-580.61549418925|-580.61549418925|-580.61549418925||-580.61549418925|-591.71723475455|-596.77745050853|-602.69997823973|-614.16384165308|-615.34798151796|-615.34798151796|-619.68941780533|559.1695675961|559.1695675961|559.1695675961|559.1695675961|559.1695675961|559.1695675961|559.1695675961|559.1695675961|559.1695675961|559.1695675961|559.1695675961|559.1695675961||559.1695675961|559.1695675961|559.1695675961|559.1695675961|559.1695675961|559.1695675961|554.81343217601|546.41488801891|538.42489117444|536.53044752347|533.00048165043|528.49222421337|525.24969492674|524.90826541701|524.90826541701|523.12081421359|523.12081421359|523.12081421359|523.12081421359|523.12081421359|523.12081421359||521.00102931462|521.00102931462|512.5039275642|503.70715326686|500.99406257624|489.16005257495|487.9648360041|487.9648360041|487.9648360041|487.9648360041|487.9648360041|487.9648360041|487.58040182097|487.35015518262|487.35015518262|487.34185062066|481.46317074713|462.34795562886|458.78667158138||458.78667158138|451.21702326296|451.21702326296|451.21702326296|451.21702326296|451.21702326296|451.21702326296|451.21702326296|451.21702326296|451.21702326296|451.21702326296|451.21702326296||449.62724196644|448.06760490347|448.06760490347|447.7377738473|447.7377738473|447.28901021199|447.28901021199|447.28901021199|447.28901021199||447.28901021199|447.28901021199|447.28901021199||447.28901021199|447.28901021199|447.28901021199|447.28901021199|447.28901021199|440.19890464364|436.32934764821|428.82148958796||-465.10653096021|-465.10653096021|-465.10653096021||-465.10653096021|-465.10653096021|-465.10653096021|-465.10653096021|-465.10653096021|-465.10653096021|-465.10653096021|-470.14337519341|-476.43153273986|-480.55727860581||-486.33306902925|-487.37042745861|-487.37042745861|-487.37042745861|-487.37042745861|-487.37042745861|-498.2865843697|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431||-502.63763744431|-502.63763744431|-502.63763744431||-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431||-502.63763744431|-502.63763744431|-505.7390307541|465.1256976521|465.1256976521|465.1256976521
10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP||-11.39731187002|-11.408124331812|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.409651941294|-11.482946866347|-11.625496062519|-11.800551848149|-11.805619268918|-11.805619268918|-11.82846560004|-11.903850126295|-12.048722902966|-12.223731537454|-12.223731537454|-12.370812861779|-12.434236544877||-12.469742551455|-12.469742551455|-12.469742551455|-12.469742551455|-12.469742551455|-12.469742551455||-12.494992169872|-12.494992169872|-12.494992169872|-12.494992169872|-12.494992169872|-12.545302696957|-12.545302696957|-12.545302696957|-12.545302696957|-12.545302696957|-12.545302696957|-12.545302696957|-12.569509760262|-12.569509760262|-12.649455034867|-12.665993675939|-12.665993675939|-12.677838153788|-12.677838153788|-12.677838153788|-12.880931345565|-12.972338514393|-12.972338514393|-12.972338514393|-12.972338514393|-12.997043111661|-13.084004146498|-13.084004146498|-13.21555962236|-13.300622088724|-13.322606048302|-13.322606048302|-13.322606048302|-13.322606048302|-13.322606048302|-13.363094105785|-13.363094105785|-13.53677157833|12.24096249112|12.24096249112|12.24096249112|12.24096249112|12.24096249112|12.24096249112||12.24096249112|12.24096249112|12.24096249112|12.24096249112|12.24096249112|12.24096249112|12.24096249112|12.24096249112|12.24096249112||12.24096249112|12.24096249112|12.24096249112|12.24096249112||12.24096249112|12.217736281383|12.124575252972|12.124575252972|12.124575252972|12.124575252972|12.124575252972|12.124575252972|12.124575252972|12.124575252972|-12.936653157407|-12.936653157407|-12.936653157407|-12.936653157407|-12.936653157407|-12.936653157407|-12.936653157407|-12.936653157407|-12.936653157407|-12.936653157407|-12.936653157407|-12.936653157407|-12.936653157407|-12.936653157407|-12.936653157407|-13.340725497332|12.276771865265|12.276771865265|12.276771865265|12.276771865265|12.276771865265|12.276771865265|12.276771865265|12.268635151537||12.267793252073|12.267793252073|12.267793252073|12.267793252073|12.267793252073|12.267793252073|12.267793252073||12.267793252073|12.267793252073|12.267793252073|12.267793252073|12.267793252073|12.230881295825|12.180906066674|12.180906066674|12.180906066674|12.180906066674|12.180906066674||12.180906066674|12.180906066674||11.939895958125|11.838773456348|11.687525712929|11.598877125842|11.598877125842|11.598877125842|11.598877125842|11.598877125842|11.598877125842|11.598877125842||||11.598877125842|11.598877125842|11.598877125842||11.598877125842|11.598877125842|11.598877125842|11.598877125842|11.485032759898|11.485032759898|11.467211574401|11.467211574401|11.467211574401|11.467211574401|11.446047153931|11.446047153931|11.446047153931|11.446047153931|11.419811043304|11.419811043304|11.388678905215|11.165653283761|11.165653283761|11.05628157475|10.994273017307|10.994273017307|10.994273017307|10.994273017307|10.994273017307|10.994273017307|10.994273017307|10.994273017307|10.994273017307||10.994273017307|10.994273017307|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.815930053751|10.815930053751|10.815930053751|10.815930053751|10.612144440589|||10.57733845291|10.57733845291|10.345486592671|10.345486592671|10.345486592671|10.345486592671|10.194984753287|10.049258915771|10.049258915771|10.049258915771
10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP||2.6083368860412|2.6083368860412|2.6083368860412|2.6083368860412|2.6083368860412|2.6083368860412|2.5875965580596|2.4963161774172|2.4963161774172|2.4963161774172|2.4963161774172|2.4963161774172|2.4963161774172|2.4963161774172|2.4963161774172|-2.9433917844615|-2.9433917844615|-2.9433917844615|-2.9433917844615|-2.9433917844615|-2.9433917844615|-2.9433917844615|-2.9433917844615|-2.9433917844615|-2.9433917844615|-2.9593242367464|-3.030360243978|-3.1381780022404|-3.1429756210933|-3.2269853756331|-3.2269853756331|-3.2269853756331|-3.2269853756331|-3.3260949635398|-3.3862165636367||-3.5624629200108|-3.6358514383867|2.8428492599217|2.8428492599217|2.7576103931763|2.7141484662458|2.7141484662458||2.4612761122833|2.2664178855828|2.0632420919131|-2.4089810319974|-2.4089810319974|-2.4089810319974|-2.4089810319974|-2.4089810319974||-2.4094210019615|-2.4094210019615|-2.43526373071|-2.43526373071|-2.43526373071|-2.43526373071|-2.43526373071||-2.43526373071|-2.43526373071|-2.43526373071|-2.43526373071|-2.43526373071|-2.43526373071|-2.43526373071|-2.43526373071|-2.43526373071|-2.43526373071|-2.43526373071|-2.468070800244|-2.5395230663476|-2.5401894934298|-2.5401894934298|-2.5401894934298|-2.5463451126624|-2.5463451126624|-2.6087167637667|2.2427119260012|2.2427119260012|2.2427119260012|2.2427119260012|2.2427119260012|2.2427119260012|2.2427119260012|2.2427119260012|2.2427119260012|2.2427119260012|-2.6379115174576|-2.6379115174576|-2.6379115174576|-2.6721239167633|-2.7201378034422|-2.7601530338735|-2.8685033481883|-2.8812677070607|-2.8812677070607|-2.8812677070607|-2.8812677070607|-2.8812677070607|-2.8812677070607|-2.8812677070607|-2.8812677070607|-2.9052974697737|-2.9921572984477|-2.9921572984477|-3.0501748920834||-3.0653500184239|-3.0653500184239|-3.0653500184239|-3.0653500184239|-3.0653500184239|-3.0653500184239|-3.0653500184239|-3.0653500184239|-3.0653500184239|-3.1070555961597|-3.1789507773704|-3.2419848168389|-3.2419848168389|-3.2419848168389||-3.2419848168389|-3.2419848168389|-3.2419848168389|-3.2419848168389|-3.2419848168389|-3.2419848168389|-3.2419848168389|-3.3149832315462|2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707||2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707|2.8910260250707|-3.4855390155168|-3.4855390155168||-3.4855390155168|-3.4855390155168|-3.4855390155168|-3.4855390155168|-3.4855390155168|-3.4855390155168|-3.4855390155168|-3.4855390155168|-3.5967100156514|-3.6344569069329|-3.6344569069329|3.0231386334441|3.0231386334441|3.0231386334441|3.0231386334441|3.0231386334441|3.0231386334441|3.0231386334441||3.0231386334441|3.0231386334441|||3.0231386334441|3.0231386334441|3.0231386334441|3.0231386334441|3.0231386334441|3.0231386334441|2.865973804559|2.865973804559|2.7716375304214|2.7269599306426|2.7269599306426|2.6693999886338|2.6304442352524|2.4866047508707|2.3367831450028|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|-2.975237052594|||-2.9993115124719|-2.9993115124719|-2.9993115124719|-2.9993115124719|-2.9993115124719|-3.0114572111783|-3.0169841806606|-3.0169841806606|-3.1694268297836|-3.2993632104313|-3.4470702041427|-3.451677122447|-3.451677122447|-3.451677122447|-3.451677122447|-3.451677122447|-3.451677122447|-3.5185302658579|-3.586144664078|-3.6723828737261|-3.854869929102|-3.9031655219765|-3.9031655219765|-3.9031655219765|-3.9031655219765|-4.0029617843331|-4.0832573581996|-4.0832573581996|-4.0832573581996||-4.0832573581996|-4.0832573581996|-4.0832573581996|||-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996
10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP||-133.31079065949|-133.92865628832|-135.1447320367|-135.1447320367|-135.1447320367|-135.1447320367|-135.1447320367|-135.1447320367|-136.27192448523|-137.38547165025|-139.37274627806|-140.05305142007|-140.71055730872|-140.71055730872|-142.77229297373|-142.77229297373|-143.35810330415|-145.34846002529|133.39226739607|133.39226739607|133.39226739607|133.39226739607|133.39226739607|133.39226739607|133.39226739607|133.39226739607|133.39226739607||133.39226739607|133.39226739607|133.39226739607|133.39226739607|131.83301426073|131.83301426073||131.83301426073|131.8144602897|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|131.60482847714|130.94980941904|128.9781597766|128.9781597766|128.19795530733|127.80611766337|127.80611766337|127.78457518152|125.67730575724|124.08589528583|122.65099476203|119.50110529115|116.68325735808|116.68325735808|116.68325735808|116.68325735808|116.68325735808|116.68325735808|116.68325735808|116.68325735808|114.75917484231|113.56574982479|108.45177576586|-120.14260122783|-120.14260122783|-120.14260122783|-120.14260122783|-120.14260122783|-120.14260122783||-120.6584458087|-120.98160645411|-121.20390546669|-121.20390546669|-121.20390546669|-121.20390546669|-121.20390546669|-121.20390546669|-121.20390546669||-121.20390546669|-121.20390546669|-121.47656162965|-126.16840181073||-128.0910672674|-128.0910672674|-128.0910672674|-128.0910672674|-128.0910672674|-130.07340807489|-130.40852848752|-130.40852848752|-132.89836498613|-134.51928480775|-134.51928480775|-134.51928480775|-134.51928480775|-134.51928480775|-136.74364978639|-138.63183309599|-139.70203677332|-140.4492474674|-140.4492474674|-140.4492474674|-140.4492474674|-140.4492474674|-140.4492474674|-143.02993514494|-143.02993514494|-144.39437238326|-145.49374709251|-148.32638565835|-152.3626507315|-155.45850081278|-156.45388979197|-156.9765442133|-157.47393801478|-158.08215334976||-159.79895475279|-159.79895475279|-161.80439416976|-162.94932685529|-163.83258539477|-165.59176154974|-165.76862394416||-167.3818043824|-167.7055132598|-167.7055132598|-167.7055132598|-167.7055132598|-167.7055132598|-167.7055132598|-167.7055132598|-167.7055132598|-167.7055132598|-167.7055132598||-167.7055132598|-167.7055132598||-167.7055132598|-167.7055132598|-167.7055132598|-167.7055132598|-167.7055132598|-167.7055132598|-167.7055132598|-167.7055132598|155.51571672032|155.51571672032||||155.51571672032|155.51571672032|149.50693909638||149.50693909638|149.50693909638|149.50693909638|149.50693909638|149.50693909638|146.81326566265|-152.2926974265|-152.2926974265|-152.2926974265|-152.2926974265|-152.2926974265|-152.2926974265|-152.2926974265|-152.2926974265|-152.2926974265|-152.3173627069|-152.3173627069|-152.3173627069|-152.3173627069|-152.3173627069|-152.3173627069|-152.3173627069|-152.3173627069|-154.01929189655|-155.19038668937|-155.19038668937|-155.19038668937|-155.40598521041|-155.89553912268||-156.31171181631|-156.31171181631|-156.31171181631|-156.31171181631|-156.96198989668|-156.96198989668|-157.87443321853|-158.04132730362|-158.04132730362|-158.04132730362|-158.04132730362|-158.04132730362|-158.04132730362|-158.04132730362|-158.04132730362|-158.04132730362|-158.04132730362|-158.67603196655|-158.67603196655|-158.67603196655|-159.41781329617|-159.98495468663|-159.98495468663|-160.23328298514|151.24307683372|151.24307683372|151.24307683372|151.24307683372|151.24307683372|151.24307683372|151.24307683372|151.24307683372|151.24307683372|151.24307683372|150.71452981525|150.12725535028|149.22909548157|149.22909548157|149.22909548157|||149.22909548157|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367
10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP||-890.56827513699|-893.36131020331|-893.36131020331|-893.36131020331|-893.36131020331|-893.36131020331|-893.36131020331||-893.36131020331|-893.36131020331||-893.36131020331|-893.36131020331|-912.96535959005|-916.78927622635|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-928.76893023887|-933.55138183234|-933.55138183234|-933.55138183234|-933.55138183234|-933.55138183234|-933.55138183234|-933.55138183234|-933.55138183234|-933.55138183234|-933.55138183234|-933.55138183234|-948.40154621996|847.75970169471||847.75970169471|847.75970169471|847.75970169471|847.75970169471|847.75970169471|847.75970169471|847.75970169471|847.75970169471|847.75970169471|847.75970169471|847.75970169471|847.75970169471|847.75970169471|824.20832674766|824.20832674766|824.20832674766|824.20832674766|824.20832674766|824.20832674766|820.74402166217|820.74402166217|820.74402166217|820.74402166217|820.74402166217|807.05725782017|-873.59813084501|-873.59813084501|-873.59813084501|-873.59813084501|-873.59813084501|-873.59813084501|-873.59813084501|-873.59813084501||-873.59813084501|-873.59813084501|-873.59813084501|-873.59813084501|-873.59813084501|-873.59813084501|-883.33957762076|-890.55507336009|-911.68342908608|-919.84639897876|-919.84639897876|-919.84639897876|-919.84639897876|-919.84639897876|-919.84639897876|-919.84639897876|-919.84639897876|843.91629303503|843.91629303503|843.91629303503||843.91629303503|843.91629303503|843.91629303503|843.91629303503|843.91629303503|843.91629303503|843.91629303503|843.91629303503|843.91629303503|843.91629303503|843.91629303503|843.91629303503|833.24589335707|820.55376293689|809.06807128621|796.59231431432|795.22652779395|795.22652779395|795.22652779395|795.22652779395|785.38504580187||757.51395944674|739.75437836205|727.62987501925|714.65542753875|-775.82049108068|-775.82049108068|-775.82049108068|-775.82049108068|-775.82049108068|-775.82049108068|-775.82049108068|-775.82049108068|-785.54501518188|-792.87684791395|-792.87684791395|-793.73540759427|-794.81710937667|-797.82029256256|-797.82029256256||-797.82029256256|-797.82029256256|-797.82029256256|-797.82029256256|-797.82029256256|-797.82029256256|-800.06421734924|-801.81393077861|-801.81393077861|-801.81393077861|-801.81393077861|-801.81393077861||-801.81393077861|-801.81393077861|-804.49683121117|-804.49683121117|-810.54022273792|-810.54022273792|-814.00706119024|-814.00706119024|759.25725905527||759.25725905527|759.25725905527|759.25725905527||759.25725905527|759.25725905527|744.29240535628|744.29240535628|744.29240535628|735.35267600893|725.21131006743|712.43479438916||-776.91379333723|-776.91379333723|-776.91379333723||-776.91379333723|-776.91379333723|-776.91379333723|-778.61253797995|-787.18335451006|-791.44263239833|-792.88628059992|-808.1486627434|759.22943182435|759.22943182435||759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|759.22943182435|745.56040655359|745.56040655359|745.56040655359|-810.35508901921|-810.35508901921|-810.35508901921|-810.35508901921||-810.35508901921|-810.35508901921|-812.97309870519||-812.97309870519|-812.97309870519|-812.97309870519|-815.98124858845|-819.15694016338|-822.40608013445|-822.40608013445|-822.40608013445|-823.09003212369|-823.09003212369|-823.09003212369|-823.09003212369|-823.09003212369|-826.57815209717|-826.57815209717|-826.57815209717|-826.57815209717|-826.57815209717|-826.57815209717||-826.57815209717|-826.57815209717|-845.46850660197|-845.46850660197|-845.46850660197|-845.46850660197
10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP||1001.7857308663|1001.7857308663|-1035.5043667315|-1035.5043667315|-1035.5043667315|-1035.5043667315|-1035.5043667315|-1035.5043667315|-1035.5043667315|-1035.5043667315|-1035.5043667315|-1037.9492963683|-1046.2769959648|-1058.4744399608|-1068.9715999565|-1072.0239999517|-1073.4155555018|-1074.7950616687|-1077.9877304552|-1077.9877304552|-1079.8197005058|-1083.0218894509|-1085.0243216121|-1090.582579569|-1092.2068883567|-1092.2068883567|-1094.368018628|-1094.368018628|-1094.368018628|-1094.368018628|-1094.368018628|-1094.368018628|-1094.368018628|-1094.368018628|-1094.368018628|-1094.368018628|-1094.368018628||-1094.368018628|-1094.368018628|-1096.4644651422||-1098.1271834914||-1099.376244291|-1099.376244291|-1099.376244291|-1099.376244291|-1099.376244291|-1103.9180492122|1043.1826725522|1043.1826725522||||1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1043.1826725522|1017.9251917247|1004.5279908052|-1055.3088084055|-1055.3088084055|-1055.3088084055|-1055.3088084055|-1058.8431204505|-1059.8528494203||-1059.8528494203|-1059.8528494203|-1059.8528494203|-1059.8528494203|-1059.8528494203|-1059.8528494203|-1059.8528494203|-1064.1142771337|-1070.0118460598|-1070.0118460598|-1070.0118460598|-1070.0118460598|-1070.0118460598|-1070.0118460598|-1070.0118460598|1024.1331668914|1024.1331668914|1024.1331668914|1024.1331668914|1024.1331668914|1024.1331668914|1024.1331668914|1024.1331668914|1005.6479632127|991.83107023629|-1017.2049790997|-1017.2049790997|-1017.2049790997|-1019.1721989997|-1019.7679283302|-1019.7679283302|-1019.7679283302|-1019.7679283302|-1019.7679283302|-1019.8532537002|-1021.8369485558|-1022.2632761731|-1022.570306859|-1024.3015183251|-1024.3015183251|-1024.3015183251|-1027.1683536946|-1027.8269598005|-1027.8269598005|-1027.8269598005|-1030.6966220006|-1031.3851355562|1008.3193425249|1008.3193425249||1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1008.3193425249|1006.041217078|1006.041217078||1006.041217078|1006.041217078|1005.9459470099|1005.9459470099|1001.6066077888|995.00734198751||-1024.2760583783|-1024.2760583783||-1024.2760583783|-1024.2760583783|-1024.2760583783|-1024.2760583783|-1024.2760583783|-1024.2760583783|-1024.2760583783|-1024.2760583783|-1024.2760583783|-1024.2760583783|-1024.2760583783|-1029.8067315315|-1037.9519239238|-1039.6132488043||-1044.5702764492|-1047.4669738324|-1048.5188598138|-1049.5479750788|-1049.5479750788|-1053.9977500875|-1056.9975000973|-1058.8946980364|-1058.8946980364|-1058.8946980364|-1058.8946980364|-1058.8946980364|-1058.8946980364|-1058.8946980364|-1061.3274422627|-1065.6971580697|-1070.7190645219|-1070.9095535279|-1070.9095535279|-1070.9095535279|-1075.7328372533|-1078.5920413925|-1085.1022682139|-1087.0580757932|-1103.5089731036|-1113.4544145596|-1116.8140920488||-1116.8140920488|-1121.0712133876|1078.6662292723|1078.6662292723|1078.6662292723|1078.6662292723|1078.6662292723|1078.6662292723|1078.6662292723|1078.6662292723|1078.6662292723|1078.6662292723|1078.6662292723|||1078.6662292723|1076.6291436359|1075.2546040399|1063.8384489332|1049.9871654813|1037.9110637604|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1095.0877051462|-1117.2085612736|-1128.787290304|-1141.3192114489|-1148.7991238321|-1159.6656931468|-1163.9618812742|-1168.4020903046|-1169.5023225607|-1178.1136917341|-1184.9596574824|-1198.0662860915|-1208.295873435|||-1219.2731927056|-1233.7479918951|1200.3998289579||1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579
10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP||-94.772755879524|-94.772755879524|-94.772755879524|-95.319726805293|-98.388583135167|89.180498937265|89.180498937265|89.180498937265|89.180498937265|89.180498937265|89.180498937265|89.180498937265|89.180498937265|89.180498937265|89.180498937265|-98.330342097604|-98.330342097604|-98.330342097604|-98.330342097604||-98.330342097604|-101.03760104215|-102.04654240358|-102.04654240358|-103.45727035456|93.530854658156|93.530854658156|93.530854658156|93.530854658156|93.530854658156|93.530854658156|93.530854658156|93.530854658156|92.985053416601|92.985053416601|92.985053416601|92.985053416601|92.985053416601|92.985053416601|91.801171378418|91.269080140109|89.39114768063|89.39114768063|89.303945647775|89.303945647775|89.194767034793|89.194767034793|89.194767034793|89.194767034793|89.194767034793|86.398628699277|85.628742075389|85.628742075389|85.628742075389|-97.650596898471|-97.650596898471|-97.650596898471|-97.650596898471|-97.650596898471|-97.650596898471|-97.650596898471|-97.650596898471|-97.650596898471|-97.650596898471|-98.129550397037|-103.29616698914|-104.0994666733|-104.0994666733|-105.981631655|-105.981631655|-105.981631655|-108.50959332177|-109.42954903387|-110.35727353387|-110.69475179571|-111.2691672208|-113.03136449981|-113.03136449981|-113.03136449981|-113.03136449981|-114.45595641851|-114.9366269805|-114.9366269805|-114.9366269805|-115.08847827138|-116.43199386331|-116.43199386331|-116.43199386331|-116.43199386331|-116.43199386331|-119.73554865224|-121.07727731725|-121.07727731725|-121.70475126925|-122.17055839598|-122.17055839598|-123.71340184226|-123.71340184226|-124.74155812809|-126.25075769061|-126.25075769061|-126.25075769061|-126.89361752001|-131.71402431558|-132.52218830524|-132.52218830524|-132.53301461665|-132.53301461665|-132.53301461665|-132.53301461665|-132.53301461665|-132.53301461665|-132.53301461665||-132.53301461665||||||-132.53301461665|-132.53301461665||-134.93314245099|-134.93314245099|-134.93314245099|-134.93314245099|-134.93314245099|-134.93314245099|-134.93314245099|-134.93314245099|-137.78421448685|131.05344801778|131.05344801778|131.05344801778|131.05344801778|131.05344801778|131.05344801778|131.05344801778|131.05344801778|131.05344801778|131.05344801778|130.95311639297|130.95311639297|130.95311639297|129.81376175065||129.81376175065|129.81376175065|129.81376175065|129.81376175065|129.81376175065||129.81376175065|129.81376175065|129.81376175065|129.81376175065|129.81376175065|129.81376175065|129.81376175065|129.81376175065|129.81376175065|129.81376175065|128.96252085522|-136.82468309229|-136.82468309229|-136.82468309229|-136.82468309229|-136.82468309229|-136.82468309229|-136.82468309229|-136.82468309229|-136.82468309229|-136.82468309229|-136.82468309229|-136.82468309229|-137.6473705188|-137.6473705188|-137.6473705188|-137.6473705188|-139.60812046984|-139.60812046984|-140.54068557928|-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945||-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945|-141.92810666945||-141.92810666945|-141.92810666945|-144.61900073054|135.52066840202|135.52066840202|135.52066840202|135.52066840202|135.52066840202|135.52066840202|135.52066840202|135.52066840202|135.52066840202|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|133.47042125241|||130.52792419053|130.52792419053|129.68992343056|126.43824550959|123.97249616355|123.87055220836|119.33060895329|119.17844794995|116.8066175647|115.41346128201|-129.7032923623
10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP||-3977.8566972141|-3977.8566972141|-3977.8566972141|-3987.8089234061|-3987.8089234061|-3987.8089234061|-3987.8089234061|-3987.8089234061|-3987.8089234061|-3987.8089234061|-3987.8089234061|-3987.8089234061|-3987.8089234061|-4034.5099148956|-4070.7900183897|-4070.7900183897|-4080.28191823|-4080.28191823|-4080.28191823|-4124.6465758111|-4137.9961953457|-4139.7179948285|-4212.9644386984|-4241.9916854573|-4241.9916854573|-4241.9916854573|-4300.1018727303|-4372.7798585892|-4488.810953988|4125.1422577041|4125.1422577041|4125.1422577041|4125.1422577041|4125.1422577041|4125.1422577041|4125.1422577041|4125.1422577041|4056.2691752268|3974.9101946964|3973.0113274404|3956.5125860449|3892.1250956055|3849.4723284505|3843.9692538339|3820.8547264821|3763.6163627579|3734.907069731|-3991.401152565||-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3991.401152565|-3995.1123917388|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592||-3997.4954148592|-3997.4954148592|-3997.4954148592|-3997.4954148592|3781.5416726808|3781.5416726808|3781.5416726808|3781.5416726808|3781.5416726808|3781.5416726808|3781.5416726808|3781.5416726808|3781.5416726808|3781.5416726808|3781.5416726808|3781.5416726808|3781.5416726808|3781.5416726808|3781.5416726808|3716.2129696453|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983||-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4005.1883992983|-4013.7648881093|-4069.4609867881|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622||-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622|-4109.8661122622||-4109.8661122622|-4109.8661122622|-4109.8661122622|-4110.1290136247|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|||-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647||-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4129.7766605647|-4158.362956183|-4183.2366179811|-4184.0406866456|-4187.8371995818|-4187.8371995818|-4187.8371995818|-4187.8371995818|-4255.5413328687|-4282.4038757334|-4282.4038757334|-4282.4038757334|-4282.4038757334|-4285.8751552264|-4285.8751552264|-4309.7247820221|-4309.7247820221|-4309.7247820221|-4309.7247820221|-4309.7247820221|-4309.7247820221|-4309.7247820221|-4309.7247820221|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487||4066.2103133487|4054.4559037208|4027.6732263565|||3917.3035848405|3897.0891401319|3897.0891401319|3897.0891401319|3897.0891401319|
10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP||39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008||39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|39.2129360008|38.814374054776|38.729781196571|38.729781196571|37.691423466975|37.087694224577|36.675216313712|36.669370380475|36.669370380475|36.669370380475|36.669370380475|36.669370380475|36.531300433427|36.531300433427|36.531300433427|36.531300433427|36.531300433427|36.531300433427|36.531300433427|36.531300433427|36.531300433427|36.531300433427|36.177582976612|36.177582976612|36.177582976612|36.177582976612|36.177582976612|36.177582976612|36.177582976612|36.177582976612|36.177582976612|36.177582976612|35.613981508979|34.818312194357|34.084232889293|33.538038239079|33.233931631068|33.099607083802|33.099607083802|32.691228863933|32.50414297022|||32.502362084184|32.502362084184|32.502362084184|32.502362084184|31.938734928539|31.811034750378|31.811034750378|31.811034750378|31.811034750378|31.811034750378|31.811034750378|31.811034750378|31.811034750378|31.811034750378|31.811034750378|31.811034750378|31.811034750378|31.811034750378|31.811034750378|31.811034750378|31.811034750378||31.811034750378|31.811034750378|31.811034750378|31.811034750378|31.811034750378|-35.156618956919|-35.156618956919|-35.156618956919|-35.156618956919|-35.156618956919|-35.156618956919|-35.156618956919|-35.156618956919|-35.156618956919|-35.156618956919|-35.156618956919|-35.156618956919|-35.156618956919|-35.156618956919|-35.156618956919|-35.156618956919|-35.156618956919|-35.156618956919|-35.916971184805|32.914293068153|32.914293068153||32.914293068153|32.914293068153||32.914293068153|32.914293068153|32.914293068153|32.914293068153|32.914293068153|32.914293068153|32.914293068153|32.914293068153|-36.221375635156|-36.221375635156|-36.221375635156|-36.221375635156|-36.221375635156|-36.221375635156|-36.221375635156|-36.221375635156|-36.221375635156|-36.221375635156|-36.286858217461|-36.48556056789|-36.67622604162|33.929946695326|33.929946695326|33.929946695326|33.929946695326|33.929946695326|33.929946695326|33.929946695326|33.929946695326||33.929946695326|33.929946695326|33.929946695326|33.929946695326|33.929946695326|33.929946695326|33.929946695326|33.929946695326|33.929946695326|33.929946695326|33.929946695326|33.929946695326|33.929946695326|33.929946695326|||33.929946695326|33.929946695326|33.929946695326|33.929946695326|33.929946695326|33.929946695326|||33.929946695326|32.74693847868|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262|32.472950347262||32.472950347262|32.472950347262|31.871728455576|31.303221583568|31.303221583568|31.303221583568|31.303221583568|31.303221583568|31.303221583568|31.303221583568|31.303221583568|31.303221583568|31.303221583568|31.284461842867|31.146795038937|31.146795038937|30.879752039998|30.879752039998|30.879752039998|30.879752039998|30.199399179981|-32.673418362729|-32.673418362729|-32.673418362729|-32.673418362729|-32.673418362729|-32.86699446115|-32.86699446115||-32.921377059189|-33.117761475475|-33.29380704963|||-33.29380704963|-33.455855027963|-33.455855027963|-33.455855027963|-33.59742052481|29.858343584582
10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||0.073129316321708|0.073129316321708|0.073129316321708|0.073129316321708|0.073129316321708|0.071338130259622|-0.070882881704488|-0.070882881704488|-0.070882881704488|-0.07106431231291|0.067510113253257|0.067510113253257|0.067139029069402|0.067139029069402|-0.070155523424704|-0.070155523424704|-0.070479040029189|-0.070479040029189|0.066835734315681|0.066835734315681|0.066835734315681|0.066835734315681|0.066835734315681|0.066835734315681|0.066835734315681|0.066835734315681|0.065623036350328|0.064275594166607|-0.069289388481003|-0.069289388481003|-0.070388741038166|-0.070388741038166|-0.070388741038166|-0.070388741038166|-0.070388741038166|-0.070388741038166|-0.070388741038166|-0.072765270032175|-0.074044741864209|-0.076077492480153|-0.078808324143482|-0.079064803934981|-0.079683115489934|-0.080370128328771|-0.082966808009112|0.078838037741187|0.078838037741187|0.078838037741187|0.078838037741187|0.07668115741346|-0.076417360156519|-0.076417360156519|-0.076417360156519|-0.076417360156519|-0.076417360156519|-0.076602622121288|-0.077586248102799|-0.078401387519319|-0.078418207291851|-0.080353562753611|-0.080976179734659|-0.081667978035954|-0.081751338420492|-0.081751338420492|-0.081751338420492|-0.082774142166851|-0.082774142166851|-0.082774142166851|-0.082774142166851|-0.082774142166851|-0.082774142166851|-0.086499047765995|-0.086748939548228|-0.089193269797273|-0.090220086783181|-0.090220086783181|0.083618855109614|0.083618855109614|0.083618855109614|0.083618855109614|-0.088344004641961|-0.088344004641961|-0.088344004641961|-0.088344004641961|-0.088344004641961|-0.088344004641961|-0.088344004641961|-0.089826670251499|0.08505349288971|0.08505349288971|0.083503878564642|0.081615425316286|0.081157930477766|0.081157930477766|0.078925478275517|0.078546885037247|0.078546885037247|0.076496536956696|-0.08148575454402|-0.08148575454402|-0.08248417277522|-0.082593524338883|-0.082715026076281|-0.083183362015579|-0.085505368709449||-0.085505368709449|-0.085505368709449|-0.085505368709449|-0.085505368709449|-0.088922634058402|0.082012181562644|0.082012181562644|0.067942975108494|0.067942975108494|0.067942975108494|0.066401820745936|0.066401820745936|0.066057578686074|0.065786198844725|0.063790225259918|0.06357247260705|0.062429660286438|0.062429660286438|0.062429660286438|0.061616288402495|0.057240320677354|||0.056100355182306|0.055574513420482|0.055574513420482|0.052388346658837|0.051292609524605|0.049936232372981|-0.05195066951954|-0.05195066951954|-0.05195066951954|-0.05195066951954|-0.05195066951954|-0.05195066951954|-0.05195066951954|-0.052556300171478|-0.053345062892354|-0.053345062892354|-0.053345062892354|-0.053522291625777|0.050626232313368|0.050626232313368|0.050626232313368|0.050626232313368|0.050626232313368|0.050584703918137|0.050455225064068|0.049366916002728|-0.051997634117678|-0.051997634117678|0.054126378262398|0.054126378262398|0.053970837530969|0.053970837530969|0.053830341492838|0.053830341492838|0.053830341492838|0.053830341492838|0.053830341492838|0.053830341492838|-0.055291403125632|-0.055291403125632|-0.055291403125632|-0.055291403125632|-0.055291403125632|-0.055291403125632|-0.055291403125632|-0.055291403125632|-0.05571267054689|-0.056458521937465|0.054663451525833|0.054663451525833|0.054663451525833|0.054663451525833|0.054663451525833|0.054663451525833|0.054663451525833|0.054663451525833|0.05379129843612|0.05379129843612|0.053551663459272|0.053551663459272|0.053551663459272|0.053551663459272|0.051446293792169||0.050745881405185|0.049912089751506|0.048291212454263|||0.047034926671387|0.047034926671387|0.047034926671387|-0.047130196543588|-0.047130196543588|-0.047130196543588
10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP||-21.363860760633|-21.363860760633|-21.363860760633|-21.363860760633|-21.363860760633|-21.363860760633|-21.363860760633|-21.432067087959|-21.448230683155|-21.448230683155|-21.578590432082|-21.604740744356|-21.604740744356|-21.860822286345|-22.019842689098|-22.019842689098|-22.060936787461|-22.089088085315|-22.089088085315|-22.089088085315|-22.089088085315||-22.089088085315|-22.089088085315|-22.089088085315|-22.089088085315|-22.089088085315|-22.089088085315|-22.089088085315|-22.089088085315|-22.089088085315|-22.089088085315|-22.089088085315|-22.260098593127|-22.35010925122|-22.475120712076||-22.527912220198|-22.950457132346|21.108317125308|21.108317125308|||21.108317125308|21.108317125308|20.850907789852|20.520452803137|20.469550720788|20.469550720788|20.469550720788|20.441166895338|20.237408233691|19.977675518514||19.805751254295|-20.997612233706|-20.997612233706|-20.997612233706|-20.997612233706|-20.997612233706|-21.105681043805|-21.36997583906|-21.36997583906|-22.116640181455|-22.259830996564|-22.259830996564|-22.259830996564|-22.259830996564|-22.259830996564|-22.358124823692|-22.358124823692|-22.516820336716|-22.516820336716|-22.602021854604|-22.613358569901|-22.697246060662|-22.697246060662|-22.697246060662|-22.697246060662|-22.697246060662|-22.697246060662|-22.697246060662|-22.697246060662|-22.697246060662|-22.808052259344|21.591881428083|21.591881428083|21.591881428083|21.591881428083|21.591881428083|21.591881428083|||21.591881428083|21.591881428083|21.591881428083|21.591881428083|21.591881428083|21.591881428083|21.591881428083|21.591881428083|21.591881428083|21.591881428083|21.591881428083|21.591881428083|21.591881428083|21.471535004864|21.23781743501|20.863266519345|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569|-22.172102914569||-22.172102914569|-22.172102914569|-22.288949048643|-22.288949048643|-22.288949048643|-22.288949048643|-22.288949048643|-22.288949048643|-22.288949048643|-22.288949048643|-22.288949048643|-22.579386856958|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562|20.899064550562||20.899064550562|20.348960251459|20.040063870796|20.040063870796|20.040063870796|20.040063870796|20.040063870796|20.040063870796|20.040063870796|20.040063870796|20.040063870796|20.040063870796|20.040063870796|20.040063870796|20.040063870796|-21.137330748469|-21.137330748469|||-21.137330748469|-21.137330748469|-21.137330748469|-21.137330748469|-21.137330748469|-21.137330748469|-21.137330748469|-21.137330748469|-21.137330748469|-21.137330748469|-21.137330748469|-21.191478227941|-21.295140024963|-21.295140024963|-21.295140024963|-21.295140024963|-21.295140024963|-21.295140024963|-21.295140024963|-21.65015564687|20.336598863151|20.336598863151|20.336598863151|20.336598863151|20.336598863151||20.336598863151|20.336598863151|20.336598863151|20.336598863151|-21.056323142545|-21.056323142545|-21.056323142545|-21.056323142545|-21.056323142545||||||||-21.207026582842|-21.257807102342|-21.292007594792|-21.305007569755|-21.388898020281|-21.454330582634|-21.496434373486|-21.496434373486|-21.496434373486|-21.496434373486|-21.496434373486|-21.496434373486|-21.496434373486|-21.582150003235|-21.800925271556|-21.800925271556|-21.800925271556|-21.848250301729|-21.900833668588|-22.334259631764|-22.550012774099|-22.550012774099|-22.616680351483|21.198976769985|21.198976769985||21.198976769985|21.198976769985|21.198976769985|21.198976769985|21.198976769985|21.198976769985|21.198976769985|21.198976769985|21.198976769985|21.198976769985|20.607930071375
10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP||12276.291740159|12276.291740159|12276.291740159|12276.291740159|12276.291740159|12260.344216063|12260.344216063|12260.344216063|12260.344216063|11996.266780348|11996.266780348|11996.266780348|11996.266780348|11996.266780348|11996.266780348|11996.266780348|11925.629755942|11667.533062158|11622.508717163|11622.508717163|11622.508717163|11622.508717163|11622.508717163|11622.508717163|11580.454130181|11362.115700202|11312.461889113|11295.624321237|11012.138134707|10941.097927453|10904.467706361|10904.467706361|10904.467706361|10904.467706361|10904.467706361|10904.467706361|10904.467706361|10766.853007068|10620.633342059|10620.633342059|10496.259268954|-11633.877062115|-11633.877062115|-11633.877062115|-11633.877062115|-11633.877062115|-11633.877062115|-11633.877062115||-11633.877062115|-11633.877062115|-11752.371471368|-11752.371471368|-11752.371471368|-11752.371471368|-11752.371471368|-11752.371471368|-11761.023857076|-11893.30428564|-12060.893650711|-12119.270723012|-12124.13413668|-12158.482374089|-12446.313748988|11315.524976412|11315.524976412|11315.524976412|11315.524976412|11315.524976412|11315.524976412|11315.524976412|11315.524976412|11315.524976412|11315.524976412|11315.524976412|11315.524976412|11291.661147341|11291.661147341|11291.661147341|11279.623497046||11270.737802022|11270.737802022|11270.737802022|11270.737802022|11270.737802022|11270.737802022|11270.737802022|11270.737802022|11270.737802022|10999.542002246|-12336.364439434|-12336.364439434|-12336.364439434|-12336.364439434|-12336.364439434|-12336.364439434|-12336.364439434|-12336.364439434|-12336.364439434|-12336.364439434|-12382.067209178|-12382.067209178|-12530.540872915|-12530.540872915|-12530.540872915|-12530.540872915|-12530.540872915|-12530.540872915|-12530.540872915|-12530.540872915|-12530.540872915|-12530.540872915|-12677.815326359|-12677.815326359|-12677.815326359|-13053.605341183|-13053.605341183|-13333.005934648||-13496.890042776|-13496.890042776|-13765.433380862|-13772.148200957|-14111.498001064|-14442.108890071|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702||-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702|-14647.972603702||-14706.114325558|-14706.114325558|-14904.515917286|-14931.462130318|-15043.846811465|-15298.274234961|13071.655175342|13071.655175342|13071.655175342|13071.655175342|13071.655175342|13071.655175342|12954.839083714|12330.987870793|12166.486523103|11769.873914559|11625.30029432|11625.30029432|11625.30029432|11251.666993689|10820.907770765|||10724.050648643|10724.050648643|10724.050648643|10724.050648643|10724.050648643||10724.050648643|10141.55627627|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11441.741513483|-11639.199399362|-11639.199399362|-11746.332665958|-12087.758517731|-12162.787241923|-12428.485824359|-12654.428693733|-12748.254104147|-12906.060115719|-13000.844573021|-13084.110583977|-13084.110583977|-13175.178426641|-13228.753807379|-13298.578774542|-13298.578774542|-13372.976416158|-13551.810645317|-13551.810645317|-13551.810645317|-13551.810645317|-13551.810645317|-13551.810645317|-14308.622939241|-14571.025488045|-14906.861653384|-15530.235170426|-15709.761300474|-15738.711482066|-15738.711482066|-15810.074929445|-15810.074929445|-15810.074929445|-15810.074929445|-15810.074929445|-15810.074929445|-15810.074929445|-15810.074929445|-15810.074929445|-16059.326712227|-16059.326712227||-16059.326712227|-16059.326712227|-16059.326712227|||-16059.326712227|-16059.326712227|-16059.326712227|-16059.326712227|-16059.326712227|
10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP||-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5289789253222|-1.5321988191591|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716||1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|1.3752736113716|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089||-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5403470293089|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.5867440669205|-1.6019378865721|1.4808171909855|1.4808171909855|1.4808171909855|1.4808171909855|1.465908022038|1.443220857392|1.443220857392|1.443220857392|1.4169120099922|1.3769284571125|1.3769284571125|1.3610316542468|1.3511462507074|1.339606940462|1.3170054097259|1.3170054097259|1.3170054097259|1.2922281776627|1.2896666173522||1.2896666173522|1.2896666173522|1.2896666173522|1.2496295311257|1.2237074268844|1.2237074268844|1.2237074268844|1.2237074268844|1.2237074268844|1.2237074268844|1.2237074268844|1.2237074268844|1.2237074268844|1.2237074268844||1.2237074268844|1.2237074268844|1.2135637748006|1.1878486460848|1.1709429363855|1.170492070742|1.1124295179318|1.1124295179318|1.1124295179318||1.1124295179318|1.1124295179318|1.1124295179318|1.1124295179318|1.1124295179318|1.1099216744051|1.0165795931932||0.96564396991963|0.94627106603245|0.93919007442903|0.9277037929423|0.9277037929423|0.9205042135856|0.91484406501303|0.91484406501303|0.91484406501303|0.91484406501303|0.90260451933024|0.88400499909319|0.88040743270525|0.88040743270525||0.87850827087968|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|||0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.85033145693774|0.83120162782664||0.8266128831174|0.82651432609846|0.82029371301654|0.78227080945971|0.75696755056913|0.7435750498301|0.73480561198198|0.7331173400239|0.72124149182945|0.71387836164787|0.71387836164787|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.71178853585244|0.70976505427361|0.70751674140825|0.70501861600229|0.70140958856818||0.68601065025591|0.68015423703282|0.68015423703282|0.68015423703282|0.68015423703282|0.68015423703282||0.68015423703282|0.68015423703282|0.676560275953|0.67062251347192||0.65235835730905|0.63623148335213|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.61081019573993|0.59395575118932|0.56300643299325|-0.65196988509937||-0.65196988509937|-0.65196988509937|-0.65196988509937|-0.65196988509937||-0.65196988509937|-0.65196988509937|-0.65196988509937|-0.65196988509937|-0.65196988509937|-0.65196988509937
10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP||-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.898864514475|-14.976515830496|-15.068350859195|-15.114834171434|-15.322037703351|-15.58004183963|14.642791863913|14.642791863913|14.642791863913|14.642791863913|14.642791863913|14.642791863913||14.642791863913|14.642791863913|14.60293826219|14.60293826219|14.60293826219|14.469931328258||14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.44590319889|14.312075108892|14.312075108892|14.312075108892|14.218972597527|14.154413552204|14.071570602964|14.023967283644|13.971074706623|13.89239368237|13.89239368237|13.89239368237|13.89239368237|13.669326832967|13.386188760964|13.386188760964|13.386188760964|13.386188760964|13.386188760964|13.386188760964|13.134654857017|12.866282941343|12.801425564556|12.629036221828|12.629036221828|12.629036221828|12.629036221828|12.629036221828|12.56003982262|12.432737363245|12.432737363245|12.432737363245||12.432737363245|12.432737363245|12.428559670381|12.428559670381|12.428559670381|12.428559670381|12.281733073054|12.018592610688|-13.121222255341||-13.121222255341|-13.121222255341|-13.121222255341|-13.121222255341||-13.240246823223|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.279790752511|-13.571989502488|-13.607766537731|-13.78085147547|-13.850945967295|-14.034501344895|-14.034501344895|-14.209260666488|-14.209260666488|-14.371400634578|-14.451556144083|-14.596173323883||-14.895748391961|13.959329441714|13.959329441714|13.959329441714|13.959329441714|13.959329441714|13.959329441714||13.959329441714|13.959329441714|13.959329441714|13.959329441714|13.959329441714|13.959329441714|13.959329441714|13.959329441714|13.959329441714|13.959329441714|13.959329441714||13.917338851464|13.917338851464||13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464||||13.917338851464|13.917338851464|13.917338851464||13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.917338851464|13.859677242365|13.859677242365|13.771863856941|13.722060357927|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866|-14.780572572866||-14.780572572866|-14.780572572866|-14.780572572866|-14.784239170726|-14.784239170726|-14.784239170726|-14.784239170726|-14.784239170726|-14.802509200101|-14.802509200101|-14.802509200101|-14.802509200101|-14.802509200101|-14.802509200101|-14.802509200101|-14.802509200101|-14.802509200101|-14.93612129106|-15.073467751497|-15.114964242505|-15.215108865637|-15.215108865637|-15.215108865637|-15.377898527669|-15.436554301102|-15.589572803865|-15.589572803865|-15.643969527759|-15.732400301604|-15.732400301604|-15.732400301604|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|||-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399
10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP||-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-44491.544384208|-46023.938204676|-46302.335786636|-46302.335786636|-46302.335786636|-46302.335786636|-46302.335786636|-46302.335786636|-46302.335786636|-46302.335786636|-46302.335786636|-46330.484357013|-46330.484357013|-46330.484357013|-46330.484357013|-46747.760396681|-46997.511551868|-47868.548502618|-47868.548502618|-47868.548502618|-47868.548502618|-47868.548502618|-47868.548502618|-47868.548502618|-47868.548502618|-47868.548502618||-47868.548502618|-47868.548502618|-47868.548502618||-47868.548502618||-47868.548502618|-47868.548502618|-47868.548502618|-47868.548502618|-47868.548502618|-47868.548502618|-49090.053891797|-49597.282101997||||-50294.202335552|-50728.336216731|-50728.336216731|-51000.929129701|-52097.369501145|-52097.369501145|-52097.369501145|-52097.369501145|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406|-52339.55198406||-52339.55198406|-52339.55198406|-52339.55198406|-52613.3910934|-53084.323437111|-53243.692707902|-53601.325231002|-54129.250256669|-55273.175212115|-55273.175212115|-55273.175212115|-55273.175212115|-55542.41690235|-56123.354200432|-56123.354200432|-56637.060222702|-56997.750648426|-56997.750648426|-56997.750648426|-57279.595309443|-57279.595309443|-57279.595309443|-57279.595309443|-57279.595309443|-57279.595309443|-57279.595309443|-57279.595309443|-57279.595309443|-57279.595309443|-58149.550343825|-59016.167048695|-59579.07449855|-60210.082776166|-60494.536417963|-60827.262686625|-61389.845582419|-61389.845582419|-61389.845582419|-61389.845582419|-61493.034332839|-61493.034332839|-61493.034332839|-61493.034332839|-61493.034332839|-61493.034332839|-61493.034332839|-61493.034332839|-61493.034332839|-61493.034332839||-61493.034332839|-61493.034332839|-61493.034332839|-61493.034332839|-61493.034332839|-61742.260369821|-62412.86780093|-62412.86780093|-62412.86780093|-62412.86780093|-62412.86780093|-62412.86780093|-62412.86780093|-62412.86780093|-62412.86780093||-62412.86780093|-62864.297556589|-63038.10839621|-63662.479501494|-63662.479501494|-64152.75500166||56761.689497377|56761.689497377||56761.689497377|56761.689497377|56761.689497377|56761.689497377|56761.689497377|56761.689497377|56761.689497377|56034.801848614|56034.801848614|54325.681294585|54325.681294585|-57614.566125397|-57614.566125397|-57614.566125397||-58343.962361553|-58675.879458707|-58675.879458707|-58928.754954119|-59420.83883791|-60484.265375455|-61488.072639395|-62047.858488217|-62205.998133601|-62205.998133601|-62389.997926223|-62444.442140248|-64104.935711386|-65153.615516305|-65153.615516305|-65153.615516305|-66526.068538648|-66526.068538648|-67392.480848626|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872||60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872|60890.818243872||58276.088126025|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|-64482.405210826|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|||58079.909031468|58079.909031468|58079.909031468||58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468|58079.909031468
10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP||-42.868654790092|-42.868654790092|-42.868654790092|-42.868654790092|-42.868654790092|-42.868654790092|-42.868654790092|-43.454061683205|-43.735067773955|-43.783408298644|-43.978233905367|-43.978233905367|-43.978233905367|-44.334148826126|-45.05500406072|-45.05500406072|-45.05500406072|-45.05500406072|-45.508336319365|-45.591543816636|-45.591543816636||-45.591543816636|-45.591543816636|-45.591543816636|-45.591543816636|-45.591543816636|-45.591543816636|-45.591543816636|-45.591543816636|-45.591543816636|-45.591543816636|-45.591543816636|-46.242954900616|-46.242954900616|-46.76717130647||41.714383690078|41.714383690078|41.714383690078|41.714383690078|||41.714383690078|41.714383690078|41.714383690078|41.714383690078|41.714383690078|41.349314363487|40.343599481945|40.343599481945|40.055590675861|40.055590675861||40.055590675861|39.570657661171|39.570657661171|39.570657661171|39.570657661171|39.570657661171|39.570657661171|39.570657661171|39.570657661171|39.570657661171|39.570657661171|39.342398672867|-44.499484274379|-44.499484274379|-44.499484274379|-44.499484274379|-44.499484274379|-44.499484274379|-44.499484274379|-44.499484274379|-44.499484274379|-44.499484274379|-44.499484274379|-44.499484274379|-44.660538379342|-45.458932337927|-45.881909440883|-45.881909440883|-45.881909440883|-45.881909440883|-47.877120202258|-50.637026280828|-50.637026280828|-50.637026280828|-50.637026280828|-51.955029879088|-52.708364497815|||46.31146772857|46.31146772857|46.31146772857|46.31146772857|46.31146772857|44.39006407404|44.39006407404|44.39006407404|44.39006407404|44.39006407404|44.39006407404|42.380626706547|39.55069651015|38.611885011278|37.882906707732|37.882906707732|37.882906707732|37.882906707732|37.882906707732|37.882906707732|37.882906707732|37.882906707732|37.882906707732|37.400451643167|37.156055643491|35.85117361538|-38.80637659469|-38.80637659469|-38.80637659469|-38.80637659469|36.318175767091||36.318175767091|36.318175767091|36.318175767091|36.318175767091|36.318175767091|36.318175767091|36.318175767091|36.318175767091|35.926510396045|-39.128736072426|-39.128736072426|-39.128736072426|-39.128736072426|-39.128736072426|-39.128736072426|-39.128736072426|-39.128736072426|-39.128736072426|-39.128736072426|-39.128736072426|-39.573595212174|-39.689003650534|-39.689003650534|-39.689003650534|-39.689003650534|-39.689003650534|-39.689003650534||-39.689003650534|-39.689003650534|-39.689003650534|-39.689003650534|-39.689003650534|-39.689003650534|-40.026670129418|-40.046302644544|36.535956895147|36.535956895147|36.535956895147|36.535956895147|36.535956895147|36.535956895147|36.39828526951|36.145727676634|36.145727676634|||36.145727676634|35.211920361259|34.813244294831|34.105857342493|34.105857342493|-36.787616954035|-36.787616954035|-36.787616954035|-36.787616954035|-36.787616954035|-36.787616954035|-36.787616954035|-36.787616954035|-37.164017184781|-37.537167700083|-37.537167700083|-37.537167700083|-37.537167700083|-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241||-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241|-37.580294969241||||||||-37.583661373634|-38.326289821751|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|35.136039700734|35.136039700734|35.136039700734|35.136039700734|35.136039700734|34.742821126765||34.42813746751|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743
10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP||0.048865635497915|0.048865635497915|0.048865635497915|0.048865635497915|0.048865635497915|0.048865635497915|0.048865635497915|0.048865635497915|0.047184038069561|0.046398930562552|-0.04783452226275|-0.047982802391646|-0.048480889615739|-0.048978767094044|-0.049809742632873|-0.050288600958462|0.049427654364752|0.049427654364752|0.049308504654353|-0.050341809141448|-0.050341809141448|-0.050341809141448|-0.050341809141448|-0.050341809141448|-0.050341809141448|-0.050341809141448|-0.050546454442663|-0.0516905041515|-0.052239449706252|-0.053043832187378|0.050967489858066|0.050967489858066|0.050334692748568|-0.051848777828647|-0.051903686609072|-0.051903686609072|-0.051903686609072|-0.051903686609072|-0.051903686609072|-0.052297760481761|-0.052297760481761|-0.053136401220738|0.051959553974002|0.051882165884567|0.051882165884567|0.051757962163502|0.051369957522346|0.050633286942257|0.049431777347153|0.049431777347153|0.049431777347153|0.049431777347153|0.04931308574591|0.049201340352359|0.049201340352359|0.049057044640584|0.047646713538744|0.047539153863776|0.047539153863776|0.047210171178301|0.045566855528643|0.044740949829078|-0.045898945508562|-0.046054383812307|-0.04609517794238|-0.04609517794238|-0.04609517794238|-0.046221011111046|0.044530645333124|0.044435982378413|0.044435982378413|0.043151091132547|0.042778990438674|0.040587766740157|-0.042373091966562|-0.042373091966562|-0.042373091966562|-0.042678452303458|-0.042678452303458|-0.042678452303458|-0.042682720153811|-0.042682720153811|-0.042682720153811|-0.042730799763603|-0.043534221209529|-0.044343579651518|-0.044904084702067|-0.044904084702067|-0.044904084702067|-0.045060094252485|-0.045176043936633|-0.045176043936633|-0.045525979454899|-0.045525979454899|-0.045751088422299|-0.046251210003828|-0.046362455304833|-0.046401321522493|-0.046401321522493|-0.046401321522493|-0.046401321522493|-0.046779245973847|-0.046949161524267|-0.047499068423213|-0.047748964245784|-0.048387738113788|-0.048901526673084|-0.048901526673084|-0.049473918194515|-0.050109908773883|-0.05081656497318|-0.051601738527955|-0.052807487597665|-0.053758319109238|-0.053988662439749|-0.053988662439749|-0.054209625641684|-0.056371807550039|0.041309103099676|0.037922129175069|0.037922129175069|0.037922129175069|0.037922129175069|0.037922129175069|0.037922129175069|0.037922129175069|-0.040120085202755|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.042900337319444|-0.043111486198582|-0.043447349140032|-0.043447349140032|-0.043447349140032|-0.043447349140032||-0.043447349140032|-0.043447349140032|-0.043447349140032|-0.043447349140032|-0.043941499782909|-0.044029628750122|-0.044029628750122|-0.044310698786753|-0.045178553646226|0.043631417840327|0.043631417840327|0.042979351943957|0.042914061885847|0.042914061885847|0.042914061885847|0.041765623089088|-0.043932955538117|-0.043932955538117|-0.043932955538117|-0.044241297660203|-0.044241297660203|||-0.044241297660203|-0.044241297660203|-0.044241297660203|-0.044273206119967|-0.044273206119967|-0.044454574876529|-0.044454574876529|-0.045808116494993|-0.045808116494993|-0.047231241190745|0.045152786169502|0.045152786169502|0.04494754036715|0.044719489475647|0.044601221555004|0.044601221555004|0.044223579459201|0.043325910591896|0.043325910591896|0.043325910591896|0.043325910591896|0.043047422664363|0.043047422664363|-0.047011305930571|-0.047011305930571|-0.047011305930571|-0.047011305930571|-0.047011305930571|-0.047011305930571|-0.047011305930571|-0.047011305930571|-0.047011305930571|-0.047011305930571|-0.047457007255108|0.04743666001939|0.047374066641852|0.047304518444587|0.047227242669849|0.046141378671358|0.046045976480324|0.045441327716027|0.045441327716027|0.045441327716027|-0.04601600064051|-0.04601600064051|-0.04601600064051|-0.04601600064051|-0.046045555899671|-0.046494715560206|-0.046494715560206|-0.046494715560206|-0.046494715560206|-0.047405644730015|-0.047405644730015|-0.047405644730015|-0.048145160120703|-0.049231680276558|-0.049231680276558|-0.049674087906399|0.048711001741766|0.048711001741766|0.046775928317981|0.046775928317981||0.046149292192064|0.046149292192064|0.045304771486488|||0.044866412021017|0.044684902123053|0.044094338506943|0.043993709253477|0.043631898465208|0.04342433131674
10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||0.48798056477042|0.48798056477042|0.48798056477042|0.48798056477042|0.48798056477042|0.48798056477042|0.48798056477042|0.48064507470895|0.47649452671264|0.47275479608493|0.47275479608493|0.47275479608493|0.47275479608493|0.47275479608493|0.46661643047814|0.45601826861704|0.43921866504826|0.43921866504826|0.43921866504826|0.43921866504826|0.43921866504826|0.43921866504826|0.43921866504826|0.4269096215398|0.41539459026533|0.41539459026533|0.41266064452549|0.40484515447771|0.40332857821586|0.40332857821586|0.40332857821586|0.40332857821586|0.40332857821586|0.40332857821586|0.40332857821586|-0.41700205495038|-0.41700205495038|-0.41700205495038|-0.41700205495038|-0.41700205495038|-0.41700205495038|-0.41700205495038|-0.41700205495038|-0.41700205495038|-0.41700205495038|-0.41700205495038|-0.41700205495038|-0.41919487314921|-0.41919487314921|-0.41919487314921|-0.4220276638424|-0.4220276638424|-0.4220276638424|-0.4220276638424|-0.4220276638424|-0.4220276638424|-0.4220276638424|-0.4220276638424|-0.4220276638424|-0.4220276638424|-0.4220276638424|-0.42225296624894|-0.42461441764561|-0.42554513855029|-0.42554513855029|-0.42554513855029|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.42668295081944|-0.44368669378966|-0.44368669378966|-0.44368669378966|-0.44368669378966|-0.44368669378966|-0.44368669378966|0.42194234750632|0.42194234750632|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504||-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.41970153657504|-0.42151240343431|-0.42151240343431|-0.42151240343431|0.39989971973326|0.39989971973326|0.39989971973326|-0.41631930237503|-0.41631930237503|-0.41631930237503|-0.41631930237503|-0.41631930237503|-0.41631930237503|-0.41631930237503|-0.41631930237503|-0.4170214292682|-0.41764370365093|-0.41764370365093|||-0.41764370365093|-0.41764370365093|-0.41764370365093|-0.41764370365093|-0.41764370365093|-0.41764370365093|-0.41764370365093|-0.42062186714246|-0.42062186714246|-0.42275538428862|-0.42275538428862|-0.42361709292553|-0.42657455101965|-0.42719378731233|-0.42719378731233|-0.42719378731233|-0.42719378731233|-0.42719378731233|-0.42999309921245|-0.43254788908672|-0.43305320644061|0.43486431423652|0.43486431423652|0.43486431423652|0.43486431423652|0.43486431423652|0.43486431423652|0.4339189075495|0.4339189075495|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.4387068423994|-0.4387068423994|-0.44311871334001|-0.44365789952851|-0.44365789952851|-0.44365789952851|-0.44365789952851|-0.44365789952851|-0.44365789952851|-0.44365789952851|-0.44373099575414|-0.44881220901425|0.43766190281119|0.43766190281119|0.43766190281119|0.43766190281119|0.42817990670167||0.41997766041714|0.41597517490341|-0.43597390731907|||-0.43597390731907|-0.43597390731907|-0.43597390731907|-0.43597390731907|-0.43597390731907|-0.43597390731907
10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP||86.701909338741|86.701909338741|86.701909338741|86.701909338741|86.701909338741|86.701909338741|86.523760140105|86.523760140105|86.523760140105|86.523760140105|86.523760140105|86.523760140105|86.523760140105|86.523760140105|86.523760140105|85.395379611205|85.395379611205|-88.966283807619|-88.966283807619|-88.966283807619|-88.966283807619||-88.966283807619|-89.068093204348|-90.520104831953|-91.372581274927|-91.372581274927|-91.372581274927|-91.372581274927|-91.372581274927|-91.372581274927|-91.372581274927|-91.372581274927|-91.999481039798|-91.999481039798|-92.921649329702||-93.01971461033|-93.01971461033|-93.01971461033|-93.01971461033|||-93.01971461033|-93.01971461033|-93.01971461033|-93.01971461033|-93.01971461033|-93.01971461033|-93.01971461033|-93.01971461033|-93.01971461033|-93.01971461033||-93.01971461033|-93.01971461033|-93.01971461033|-93.01971461033|-94.505234047828|-95.078039695883|-95.605338961532|-95.605338961532|-95.605338961532|89.055888095341|89.055888095341|89.055888095341|89.055888095341|89.055888095341|89.055888095341|89.055888095341|88.142834248145|88.142834248145|88.142834248145|88.142834248145|88.142834248145|87.769819222114|86.327573522618|85.358414262192|83.307016193971|-93.418698423868|-93.418698423868|-93.418698423868|-93.418698423868|-93.418698423868|-96.320774839726|-100.63907555149|-100.63907555149|-100.63907555149|-100.63907555149|-100.63907555149|-100.63907555149|||-104.23230413382|-104.39145251319|-107.44605902616|-108.04006405874|-110.01859835691|-110.01859835691|-111.05955525577|-111.27728293936|-113.3636477104|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238||103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.64003293238|103.54448103597|97.716090039971|-107.98399802259|-107.98399802259||-107.98399802259|-107.98399802259|-107.98399802259|-107.98399802259|-107.98399802259|-107.98399802259|-110.02111043986|-112.55123551749|101.76477005626|101.76477005626|101.76477005626|101.76477005626|101.76477005626|99.76641117362|98.184901304022|94.67766811558|-102.30998389991|||-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991||-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991|-102.30998389991||||||||-102.30998389991|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-104.09016905399|-104.09016905399|-104.09016905399|-104.09016905399|-105.1162579689|-105.1162579689|-105.57250209625|95.696925411801|95.696925411801|95.696925411801|95.696925411801|95.696925411801||95.696925411801|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537
10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP||-23851.503648446|-24248.892942718|-24404.325491909|-24446.463434969|-24446.463434969|-24446.463434969|-24446.463434969|-24446.463434969|-24446.463434969|-24446.463434969|-24498.848261077|-24929.275845641|-25323.804824937|-25323.804824937|-25323.804824937|-25323.804824937|-25423.672027708|-25587.41336412|-25758.237071244|-26119.737124993|-26119.737124993|-26349.707916659|-26366.342129621|-26424.187814347|-26424.187814347|-26904.653127052|-27193.454220922|-27193.454220922|-27193.454220922|-27342.726912136|25682.470649865|25682.470649865|25682.470649865|25682.470649865|25682.470649865|25682.470649865|25682.470649865||25682.470649865|25682.470649865|25682.470649865||25682.470649865||25682.470649865|25682.470649865|25682.470649865|25422.189610961|25032.988456623|24836.653840692|-26822.013570432|-26822.013570432||||-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432||-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-26822.013570432|-27871.681744925|-28088.51551186|-28088.51551186|-28088.51551186|-28088.51551186|-28088.51551186|-28088.51551186|-28088.51551186|-28270.572790956|-28633.969767729|-28690.521964143|-28858.913293492|-28971.014770547|-29073.349745052|27445.650483823|27445.650483823|27445.650483823|27445.650483823|27445.650483823|27445.650483823|27445.650483823|27445.650483823|27445.650483823|27445.650483823|27445.650483823|27445.650483823|27445.650483823|27445.650483823|27445.650483823|27445.650483823|27445.650483823|27445.650483823|27445.650483823|27445.650483823|27348.685809791|27348.685809791|27348.685809791|27348.685809791|27348.685809791|27002.35192484|27002.35192484||27002.35192484|27002.35192484|27002.35192484|27002.35192484|27002.35192484|27002.35192484|27002.35192484|27002.35192484|27002.35192484|26902.145471444|-29166.466592758|-29166.466592758|-29166.466592758|-29166.466592758|-29166.466592758||-29166.466592758|-29166.466592758|-29166.466592758|-29166.466592758|-29166.466592758|-29166.466592758||-29166.466592758|-29166.466592758||-29166.466592758|-29166.466592758|-29166.466592758|-29166.466592758|-29166.466592758|-29166.466592758|-29166.466592758|-29166.466592758|-29166.466592758|-29166.466592758|-29166.466592758|-29166.466592758|-29166.466592758|-29166.466592758||-29166.466592758|-29166.466592758|27535.206729007|27535.206729007|27535.206729007|27535.206729007|27535.206729007|27535.206729007|27006.736702478|27006.736702478|26980.481937697|26980.481937697|26980.481937697|26980.481937697|26980.481937697|26980.481937697|26980.481937697|26980.481937697|26980.481937697|26980.481937697|26980.481937697|26980.481937697|26980.481937697|26980.481937697|26980.481937697|26980.481937697|26980.481937697||26980.481937697|26980.481937697|26980.481937697|26980.481937697|26980.481937697|26980.481937697|26980.481937697|26980.481937697|26980.481937697|26792.202152996|26551.628823281|26551.628823281|26551.628823281|||26551.628823281|26551.628823281|26551.628823281|26551.628823281|26551.628823281|26551.628823281|26551.628823281|26551.628823281|26551.628823281|26551.628823281|26551.628823281|26551.628823281|26408.4757521|26408.4757521|26408.4757521|25954.870716187|-28067.582879156|-28067.582879156|-28067.582879156|-28067.582879156|-28067.582879156|-28067.582879156|-28067.582879156|-28067.582879156|-28067.582879156|-28067.582879156|-28067.582879156|-28067.582879156|||-28067.582879156|-28067.582879156|-28067.582879156||-28067.582879156|-28067.582879156|-28067.582879156|-28067.582879156|-28067.582879156|-28067.582879156
10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP||-66.992420182747|-67.513801135534|-68.03931220768|-68.03931220768|-68.03931220768|-68.03931220768|-68.03931220768|-68.960344778146|-69.663389118912|-69.663389118912|-70.892654534183|-71.669615555695|-72.055131277432|-73.272364864736|-75.080404557552|-77.29139820032|69.102350571311|69.102350571311|69.102350571311|69.102350571311|69.102350571311||69.102350571311|69.102350571311|69.102350571311|69.102350571311|69.102350571311|69.102350571311|66.68764387659|66.68764387659|66.68764387659|66.68764387659|66.68764387659|66.68764387659|66.68764387659|66.68764387659||66.68764387659|66.68764387659|66.68764387659|64.775156302494|||63.57432203877|63.57432203877|63.57432203877|63.57432203877|63.57432203877|63.16046583268|63.16046583268|63.16046583268|63.16046583268|63.16046583268||63.16046583268|63.16046583268|63.16046583268|61.452596830087|61.452596830087|61.452596830087|61.452596830087|61.448074594225|61.448074594225|61.448074594225|59.103413121663|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.415490701785|-60.433878557539|-62.469331446879|-62.469331446879|-62.469331446879|-62.469331446879|-62.469331446879|-62.469331446879|||-62.469331446879|-62.469331446879|-63.86036988496|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.853116908646|61.264577988096|-64.463239537962|-64.463239537962|-64.463239537962|-64.463239537962|-64.463239537962|-64.463239537962||-65.103597706432|-65.476219885741|-65.890244953273|-66.228051389189|-66.553387550217|-67.031307926717|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|62.226061210275|61.728954272403|60.259951014137|59.494389634238|58.599322112519||57.549246452603|57.267590049796|57.267590049796|57.252876603927|56.500319152305|56.500319152305|56.500319152305|56.500319152305|55.783689557656|54.726320755862|53.784963905544|53.784963905544|53.455515450605|53.311683834005|52.668537339026|51.842820494765|51.40868837899|||50.186816109142|50.186816109142|50.186816109142|49.51868469287|-51.235026924524|-51.235026924524|-51.235026924524|-51.235026924524|-51.235026924524|-51.235026924524|-51.235026924524|-51.235026924524|-51.241696031793|-51.690772648105|-51.739747810638|-52.08027500607|-52.099311680479|-52.099311680479|-52.099311680479|-52.514581309036|50.200952392868|50.200952392868|50.200952392868|50.200952392868|50.200952392868||50.200952392868|50.200952392868|50.200952392868|50.200952392868|50.028837051713|49.976484553377|49.646095134991|48.740103247185|-50.672710462829||||||||-50.672710462829|-51.055790420396|-51.270419057042|-51.270419057042|-51.43988895915|-51.43988895915|-51.43988895915|-51.43988895915|-51.43988895915|-51.43988895915|-51.43988895915|-51.43988895915|-51.43988895915|-51.530432812616|-52.439369325555|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347||50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347
10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP||2.6610227032689|2.6610227032689|2.6610227032689|2.6610227032689|2.6610227032689|2.6610227032689|2.6610227032689|2.6610227032689|2.6610227032689|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742||-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742||-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.7812286401742|-2.8108097209923|-2.8131218502248|-2.8201353229113|-2.8228569051447|-2.8228569051447|-2.8228569051447|-2.8228569051447|-2.8228569051447|-2.8498409214751|2.6039492965213|2.6039492965213|2.6039492965213|2.5782770051417|2.5569744522767|2.5249716237073|2.5247797321985|2.5247797321985|2.5180885738477|2.5045427289654|2.4978253275211|2.4251189275274|2.4251189275274|2.4251189275274|2.4251189275274|2.4251189275274|2.4251189275274|2.4251189275274|2.4251189275274|2.4251189275274|2.4251189275274|2.4251189275274|2.4251189275274|2.4251189275274|2.4251189275274|2.4251189275274|2.4251189275274|2.4251189275274|2.4251189275274|2.4193443437282|2.4193443437282|2.4137159342968|2.4063510359883|2.4026122558514|2.3984580556993||2.3887136355894|2.3887136355894|2.3846818093743|2.3832491229451|2.3832491229451|2.3741656884525|2.3578588620348|2.3578588620348|2.3560409143523|2.3560409143523|2.3560409143523|-2.5147838410856|-2.5147838410856|-2.5147838410856||-2.5147838410856|-2.5147838410856|-2.5147838410856|-2.5147838410856|-2.5147838410856|-2.5147838410856|-2.5147838410856|-2.5147838410856|-2.5147838410856||-2.5147838410856|-2.5147838410856|-2.541982021279|-2.5660911162108|-2.5884345592624|-2.6043717266858|-2.6103279718418||-2.6103279718418|-2.6103279718418|-2.6103279718418|-2.6103279718418|-2.6109199798393|-2.6137999866062|-2.6191358193521|-2.6191358193521|-2.6191358193521|-2.6228445287263|-2.6228445287263|-2.6228445287263|-2.6228445287263|-2.6228445287263||-2.6228445287263|-2.6228445287263|-2.6228445287263|-2.6228445287263|-2.6228445287263|-2.6228445287263|-2.6228445287263|-2.6241816311216|-2.6241816311216|-2.6241816311216|-2.6241816311216|2.4386251891832|2.4386251891832|||2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832||2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4386251891832|2.4274987528495|2.4274987528495|2.4274987528495|2.4274987528495|2.4274987528495|2.4274987528495|2.395554192615|2.3883935431114|2.3413285966915|2.3413285966915|2.3413285966915|2.3259206608713|2.3021340718733|2.2893409622853|2.2893409622853|2.2893409622853|2.2893409622853|2.2893409622853|2.2893409622853|2.2276010792724|-2.3078522244771|-2.3078522244771||-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771||-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771||-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771||-2.3133978156494|-2.3133978156494|-2.3135775641952|-2.3135775641952||-2.3245306231748|-2.3278118082959|-2.3497908853909|-2.3610024389953|-2.3610024389953|2.2737230313467
10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP||35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.662669699523|35.191902797535|35.191902797535|35.191902797535|34.759137245259|34.759137245259|34.610152664274|33.969614071416||33.8592674789|-36.53716405857|-36.53716405857|-36.53716405857|-36.53716405857|-36.53716405857|-36.53716405857|-36.53716405857|-36.53716405857|-36.53716405857|-36.53716405857|-36.53716405857|-36.53716405857|-36.621847936715||-36.697456612721|-36.697456612721|-36.697456612721|-36.697456612721|||-36.697456612721|-36.697456612721|-36.697456612721|-36.697456612721|-36.697456612721|-36.697456612721|-36.697456612721|-36.697456612721|-36.697456612721|-36.697456612721||-36.697456612721|-36.697456612721|-36.697456612721|-36.697456612721|-36.754269193886|-36.754269193886|-36.778661238965|-36.778661238965|34.01414099544|34.01414099544|34.01414099544|34.01414099544|34.01414099544|34.01414099544|33.54349211421|33.451102137194|32.85783981348|32.85783981348|32.698567920567|32.698567920567|32.028963889945|-35.223235475441|-35.223235475441|-35.223235475441|-35.223235475441|-35.223235475441|-35.223235475441|-35.223235475441|-35.223235475441|-35.223235475441|-36.528596307856|-37.952422213553|-37.952422213553|-37.952422213553|-37.952422213553|-38.270893208773|-38.270893208773|||-39.328768324621|-39.456964466051|-40.643849661036|37.432627131296|37.432627131296|37.432627131296|37.432627131296|37.432627131296|37.432627131296|37.432627131296|37.432627131296|37.432627131296|37.372364920326|36.713907045456|36.713907045456|36.713907045456|36.713907045456|36.713907045456|36.410963553878|36.410963553878|36.410963553878|36.410963553878|36.410963553878|36.410963553878|36.410963553878|36.410963553878|36.410963553878|36.410963553878|36.410963553878|36.410963553878|36.410963553878||36.410963553878|36.410963553878|36.251072904238|36.087301489124|35.663668363635|35.617965187567|35.532981736594|35.532981736594|34.322756722165|33.608616460907|33.10650422591|33.10650422591|33.10650422591|32.999588854496|32.999588854496|32.999588854496|32.999588854496|32.999588854496|32.999588854496|32.999588854496|32.999588854496|32.999588854496|32.600420613574|32.600420613574|32.564357593641|-35.463556209309|-35.463556209309||-35.463556209309|-35.463556209309|-35.463556209309|-35.463556209309|-35.463556209309|-35.463556209309|-35.463556209309|-35.54561775603|-35.906243307481|-35.909714150307|-36.066346724693|-36.951497378022|34.028517434246|34.028517434246|34.028517434246|34.028517434246|34.028517434246|||34.028517434246|34.028517434246|34.028517434246|34.028517434246|34.028517434246|31.705375918808|31.705375918808|31.705375918808|31.650416755083|31.349587333795|31.349587333795|31.199540973368|30.881530992119|30.881530992119|30.40683002424|30.40683002424|30.138143750823|-33.17111914639|-33.17111914639|-33.82719476105|-33.82719476105|-33.82719476105|-33.82719476105|-33.82719476105|-33.82719476105||-33.82719476105|-33.82719476105|-33.82719476105|-33.82719476105|-33.82719476105|-33.82719476105|-33.82719476105|-33.82719476105|-33.919103594635||||||||-34.326782407599|-34.603434374104|-34.603434374104|-34.679185671321|-34.679185671321|-34.679185671321|-34.679185671321|-34.679185671321|-34.679185671321|-34.679185671321|-34.679185671321|-34.679185671321|-34.704653628127|-34.835724176584|-35.163763026958|-35.163763026958|-35.163763026958|-35.163763026958|-35.163763026958|-35.504181522534|-35.726867934516|34.304520421135|34.304520421135|34.304520421135|34.304520421135||34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135
10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP||-63.58771919829|-63.669686684149|-64.916317605462|-65.936320917622|-65.936320917622|-65.936320917622|-65.936320917622|-65.936320917622|-65.936320917622|-66.55146878827|60.437424452299|60.437424452299|60.437424452299|60.437424452299|60.437424452299|60.437424452299|60.437424452299|60.437424452299|60.437424452299|60.437424452299|60.437424452299||60.437424452299|60.437424452299|60.437424452299|60.437424452299|60.437424452299|60.402694683599|-66.485681859953|-66.485681859953|-66.485681859953|-66.485681859953|-66.485681859953|-66.485681859953|-66.485681859953|-66.485681859953||-67.861867207402|60.629479750067|60.629479750067|60.629479750067|||60.629479750067|60.629479750067|60.629479750067|60.629479750067|60.629479750067|59.999420333869|58.327134212925|-65.408942708664|-65.408942708664|-65.408942708664||-65.408942708664|-65.408942708664|-65.408942708664|-65.408942708664|-66.486348128236|60.206018003391|60.206018003391|60.206018003391|60.206018003391|60.206018003391|60.206018003391|59.824357384267|59.824357384267|59.824357384267|59.824357384267|59.824357384267|59.119577771134|59.119577771134|58.026642388408|58.026642388408|56.751823180588|-63.376820555931|-63.376820555931|-63.376820555931|-63.376820555931|-63.376820555931|-63.376820555931|-63.376820555931|-63.376820555931|-63.376820555931|-66.679800448159|-69.810888115278|-69.865488510715|-69.865488510715|-69.865488510715|-71.328317515703|-73.937019207579|||-76.118908619994|-76.865452581107|-79.339394893315|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-80.319406328169|-82.204898209006|75.239659904646|75.239659904646|75.239659904646|75.239659904646|75.239659904646|75.239659904646|75.239659904646|75.239659904646|75.239659904646||74.756646968821|74.756646968821|74.756646968821|74.756646968821|74.756646968821|74.756646968821|74.756646968821|74.756646968821|74.429604267522|73.188449779533|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981||-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-76.079783966981|-77.483096602717|-79.342328287009|-80.896085086726|-80.896085086726|-81.851203617413|74.205305447599|74.205305447599|-79.852312365365|-79.852312365365|-79.852312365365|-79.852312365365|||-79.852312365365|-79.852312365365|-79.852312365365|-79.852312365365|-80.054706962991|-80.054706962991|-80.471290679207|-80.471290679207|-80.471290679207|-80.471290679207|-80.471290679207|-80.471290679207|-80.471290679207|-81.751436122512|-81.879114203038|-81.879114203038|-81.879114203038|-81.879114203038|-82.643459801742|-82.659399355858|-83.849876237761|-83.849876237761|-84.027640688034|-85.102936386634|-85.531041277304||-86.207457199086|-86.207457199086|-86.620942719885|-86.620942719885|-86.620942719885|-86.620942719885|-86.620942719885|-86.620942719885|-86.620942719885||||||||-86.620942719885|-86.620942719885|-86.620942719885|-87.313227248547|-87.313227248547|-87.313227248547|-87.474126316152|-87.474126316152|-87.474126316152|-87.474126316152|-87.474126316152|-87.474126316152|-88.053180308591|-88.053180308591|-88.053180308591|-88.053180308591|-88.053180308591|-88.309090927188|-89.060101538836|-90.344561503925|-91.171733563254|-92.429702009437|-93.699668899374|-93.977414041975|-98.469348596443||87.854661887062|87.854661887062|87.854661887062|87.854661887062|87.854661887062|87.623004998146|87.623004998146|87.623004998146|87.623004998146|87.623004998146|87.623004998146
10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP||-1.7737147840529|-1.7737147840529|-1.7737147840529|-1.7737147840529|-1.7737147840529|-1.803016381426|-1.8300182211877|-1.8600202388765|-1.8661336178251|-1.8868151367448|-1.8909057313361|-1.9215503357269|-1.9215503357269|-1.9775298301299|-1.9775298301299|-1.9775298301299|-1.9775298301299|-1.9775298301299|-1.9775298301299|-1.9775298301299|-1.9775298301299|-1.9812713726459|-1.9812713726459|-1.9871622827234|-1.9871622827234|-1.9871622827234|-2.0151803853978|-2.0774225860689|-2.0829291166904|-2.0829291166904|-2.097699006624|-2.1391099715972|-2.1519810341536|-2.1519810341536|1.6526453675808||1.6526453675808|1.6526453675808|1.6526453675808|1.6526453675808|1.6526453675808|1.6526453675808|1.6180189467729||1.6180189467729|1.3750210379297|1.2044678236306|1.183853158825|1.1442812918219|-1.2836620300809|-1.2836620300809|-1.2836620300809||-1.2836620300809|-1.2836620300809|-1.2836620300809|-1.2836620300809|-1.2836620300809|-1.3007356491132|-1.3219284510661||-1.3649204942969|-1.3743561079532|-1.3782801710284|-1.3782801710284|-1.3782801710284|-1.3782801710284|-1.3958668535193|-1.4154076714472|-1.4226637241227|-1.4226637241227|-1.4357374307163|-1.4674860367783|-1.4955400239106|-1.5179506523958|-1.5179506523958|-1.5325316479607|-1.5325316479607|-1.5399907223606|-1.5399907223606|-1.5399907223606|-1.5399907223606|-1.5399907223606|-1.5399907223606|-1.5403087533334|-1.5403087533334|-1.5403087533334|-1.5403087533334|-1.5403087533334|-1.5657938236698|-1.5657938236698|-1.5657938236698|-1.5842153755276|-1.602047265795|-1.602047265795|-1.602047265795|-1.602047265795|-1.602047265795|-1.602047265795|-1.602047265795|-1.602047265795|-1.602047265795|-1.602047265795|-1.6067159239739|-1.6067159239739|-1.6067159239739|-1.6067159239739|-1.6067159239739|-1.6067159239739||-1.6069042761222|-1.6069042761222|-1.6069042761222|-1.6069042761222|-1.6069042761222|-1.6069042761222|-1.6165603089218|-1.6234695366729|-1.6234695366729|-1.6471883645443|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766||1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.4696156665766|1.425684132519|1.375204532613||1.3318638700484|1.3318638700484|1.3318638700484|1.3318638700484|1.3318638700484|1.3318638700484|1.3318638700484|1.3318638700484|1.3026264727379||1.2679183615871|1.2571315449286|-1.3784559246704|-1.3784559246704|-1.3784559246704|-1.3784559246704|-1.3784559246704|-1.3784559246704|-1.4075582206836|-1.4075582206836|-1.4075582206836|-1.4075582206836|-1.4417314000251|-1.458034847326|-1.4900386644149|-1.4975153214516|-1.4975153214516|-1.4975153214516||1.3520034474153|1.3520034474153|||1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.3520034474153|1.2929733155306|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|||-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5192358262688|-1.5319286659194|-1.537142940675|-1.5529365697556|-1.6310406635264|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936||-1.645649926936|-1.645649926936|-1.645649926936|||-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.6577850321164
10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP||-1.5463247174697|-1.5474996604396|-1.5474996604396|-1.5527773408838|-1.5630859565677|-1.5639844020144|-1.5994270863286|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657|-1.6023001198657||-1.6023001198657|-1.604777919439|-1.605308809973|-1.6195045399421|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634||1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5623856388634|1.5432062770598|1.5418958559823|1.5287731770224|1.5230813030343|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469||1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469||1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469||1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.512526215469|1.4638631521745|1.4638631521745||1.4638631521745|1.4281813435073|1.3790903347858|1.3595448686158|1.3572720502787|1.3513908278332|1.3513908278332|1.3513908278332|1.3513908278332|1.3513908278332|1.3513908278332|1.3513908278332|1.3376564859666|-1.414043760606||-1.414043760606|-1.414043760606|-1.414043760606|-1.414043760606|-1.414043760606|-1.414043760606|-1.414043760606|-1.414043760606|-1.4233819514605|-1.4326466090252|-1.4368295677028|-1.4371156212295|-1.4371156212295|||-1.4371156212295|-1.4371156212295|-1.4371156212295|-1.4371156212295|-1.4371156212295|-1.4371156212295|-1.4445729119474|-1.4489699053427||-1.4566332286884|-1.4570483532202|-1.4570483532202|-1.4570483532202|-1.4694981670658|-1.4722201930461|-1.4736051970276|-1.4736051970276|-1.4740057845417|-1.4744508817795|-1.474945434266|-1.4754949370288|-1.4761054956541|-1.4817838893583|-1.4842043305162|-1.4846714894775|-1.4851905549901|-1.4907672896802|-1.4997414962913|-1.5058238458264|-1.5153597871053|-1.5320663826981|1.4732816332829|1.4732816332829|1.4732816332829|1.4732816332829|1.4708684808956|1.4639348123281|1.4639348123281|1.4639348123281|1.4615528920497|1.4615528920497||1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497||1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497||1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4615528920497|1.4506143308575|1.4362381538743|1.4353787518602|1.4353787518602|1.4353787518602||1.4353787518602|1.4353787518602|1.4353787518602|1.4353787518602||1.4353787518602|1.4353787518602|1.4353787518602|1.4325559511297|1.4283301713856|-1.490840180443
10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP||2.5080195898114|2.4683551119763|2.4477840454733|2.4477840454733|2.438093361077|2.4123259482751|2.4057445794041|2.4057445794041|2.4057445794041|2.4057445794041|2.4057445794041|2.4057445794041|2.4057445794041|2.4057445794041|2.4057445794041|2.3163827955387|2.3159809310857|2.1566454392477|2.0590300514459|2.0590300514459|2.0590300514459||2.0590300514459|2.0072555888759|1.9725062172795|1.9000068286155|1.8868604122237|1.8868604122237|1.8715116380139|1.8189019228003|-2.0895378426403|-2.0895378426403|-2.0895378426403|-2.1644865026839|-2.2155405537693|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.2252194871679||-2.2252194871679|-2.2252194871679|-2.2252194871679|-2.3019104721563|-2.3043491084085|-2.3043491084085|-2.3043491084085|-2.6020546311258|-2.7552327110768|-2.7552327110768|-2.7552327110768|-2.8091474323804|-2.8746083477398|-2.9078981985936|-2.9684544642631|-2.9684544642631|-2.996190559604|-2.996190559604|-2.996190559604|-2.996190559604|-2.996190559604|-2.996190559604|-2.996190559604|-2.996190559604|-2.996190559604|-2.996190559604|-2.996190559604|-2.996190559604|-2.996190559604|-2.996190559604|-3.1246562531019|-3.1460570497308|-3.1460570497308|-3.1639522096618|-3.1666136341078|-3.1723484945278|-3.2081649780252|2.9841590985645|2.9841590985645|2.9841590985645|2.9841590985645|2.9841590985645|-3.2197173883261|-3.2197173883261|-3.2197173883261|-3.2197173883261|-3.2197173883261|-3.2197173883261|-3.2197173883261||-3.2197173883261|-3.2197173883261|-3.2242763263947|-3.2242763263947|-3.2242763263947|-3.2380848177016|-3.298427542905|-3.3454750344268|-3.3477500726902|-3.3930557491739|-3.4083952111623|-3.4182168424815|-3.4813520577981|3.151691683333||3.151691683333|3.151691683333|3.151691683333|3.0862958912926|3.0862958912926|3.0862958912926|3.0862958912926|3.0862958912926|3.0862958912926||3.0862958912926|3.0862958912926|3.0862958912926|3.0862958912926|3.0862958912926|3.0862958912926|3.0862958912926||2.9608591491888|2.9608591491888|2.9570656943002|2.9111839982843|2.8888016060826|2.8888016060826|2.8888016060826|2.8888016060826|2.8888016060826|2.8888016060826|2.8888016060826|2.8888016060826|2.8888016060826|2.8888016060826||2.8888016060826|2.8888016060826|2.8888016060826|2.8888016060826|2.8888016060826|-3.0907600529436|-3.0907600529436|-3.0907600529436|-3.0907600529436|-3.0907600529436|-3.0907600529436|-3.111955537558|-3.1191425968104|||-3.1191425968104|-3.1245586431681|-3.1245586431681|-3.1533984118765|-3.1743314988155|-3.1959238192262|-3.1979923509302|-3.1979923509302||-3.2722137264347|-3.3946819495201|-3.4286516453396|-3.4286516453396|-3.4286516453396|-3.4286516453396|-3.4286516453396|-3.4286516453396|-3.4346128862843|-3.4745699080875|-3.4945221248656|-3.4986270423606|-3.4986270423606|-3.4986270423606|-3.4986270423606|-3.5234744941609|3.207455532991|3.207455532991|3.207455532991|3.207455532991|3.207455532991|3.207455532991|3.207455532991|3.207455532991|3.1510616068963|3.0956241162755|-3.3712628007246|-3.3712628007246|-3.3712628007246|-3.3712628007246|-3.3712628007246|-3.3712628007246||-3.3712628007246|-3.3712628007246|-3.3712628007246|-3.3712628007246|-3.3712628007246|-3.3712628007246||-3.4691808621434|-3.5190898224544|-3.5284331556637|-3.5395916953434||-3.5395916953434|-3.5395916953434|-3.5395916953434|-3.5395916953434|-3.5728797796423|-3.5920885672233|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798||-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798||-3.6338685349798|-3.6338685349798|-3.639853870005|-3.7181709597846|-3.7597062619816|3.5891606811963
10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP||68.412964039721|68.412964039721|68.412964039721|68.412964039721|68.412964039721|68.412964039721|67.999887062086|67.999887062086|67.999887062086|-72.042345300185|-72.042345300185|-72.042345300185|-72.042345300185|-73.10816390301|-73.288714740582|-73.288714740582|-73.288714740582|-73.288714740582|-73.288714740582|-73.288714740582|-73.288714740582||-73.319395074515|-73.319395074515|-73.438220140304|-73.531352914004|-73.579284152089|-74.210312588014|-74.509135853348|-74.509135853348|-74.509135853348|-74.509135853348|-74.509135853348|-74.509135853348|-74.821262822215|-75.629179302923||-76.599090487948|-76.820633959529|-76.820633959529|-76.820633959529|||-77.11181245883|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076||-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.654308309076|-77.882567924391|-78.3028521473|-78.380067016704|-78.380067016704|-78.846883032198|-78.846883032198|-78.846883032198|-78.846883032198|-78.846883032198|-78.846883032198|-78.846883032198|-78.846883032198|-78.846883032198|-78.846883032198|-81.458182414074|-81.458182414074|-81.458182414074|-81.458182414074|-82.615660353084|-82.615660353084|||-83.13444725093|-83.13444725093|77.041775106016|77.041775106016|77.041775106016|77.041775106016|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|76.453918926254|75.487685830875|-81.295728744173|-81.295728744173|-81.295728744173|-81.295728744173|-81.295728744173|-81.367884970016|-81.367884970016|-81.367884970016||-81.367884970016|-81.367884970016|-82.130842544178|-82.130842544178|-82.130842544178|-82.606493580717|-82.968323827207|-83.942586184012|-84.008748238213|-84.008748238213|-84.008748238213|-84.008748238213|-86.168430416649|-86.168430416649|-86.168430416649|-86.168430416649|-86.168430416649|-86.168430416649|-86.168430416649|-86.168430416649|77.556497553237|77.556497553237|77.556497553237|77.556497553237|77.556497553237|77.556497553237|77.556497553237||76.894436987398|76.894436987398|76.766045420432|75.880302762132|75.880302762132|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|||72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|72.337813009277|71.747570688476|71.241710324326||71.241710324326|71.241710324326|71.241710324326|71.241710324326|71.061878184775|71.061878184775|71.061878184775|70.613201543468|-72.584086853652||||||||-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-73.321204987266|-74.184670597424|70.514549670652|70.514549670652|70.514549670652|70.514549670652|70.514549670652|70.514549670652|70.514549670652|70.514549670652|70.427281735159|-73.480939011044||-73.480939011044|-73.480939011044|-73.480939011044|-73.480939011044|-73.480939011044|-73.480939011044|-73.480939011044|-74.034378798214|-74.315975170894|-75.067744764535|70.800949256437
10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP||-1208.0350555949|-1208.0350555949|-1208.0350555949|-1208.0350555949|-1208.0350555949|-1208.0350555949|-1208.0350555949||-1222.6778327682|-1250.7698643714||-1256.3859020901|-1273.8899278324|-1322.6082748485|-1336.2945863376|-1336.2945863376|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1208.4991760808|1189.6990967412|-1301.5830921859|-1301.5830921859|-1301.5830921859|-1301.5830921859|-1301.5830921859|-1301.5830921859|-1301.5830921859|-1301.5830921859|-1301.5830921859||-1301.5830921859|-1303.9951024287|-1315.9742249434|-1315.9742249434|-1329.4963244271|-1342.1718239479|-1342.1718239479|-1342.1718239479|-1342.1718239479|-1358.2298491457|-1377.6220329049|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435||1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435|1256.1895843435||1256.1895843435|1256.1895843435|1256.1895843435|1248.7856004424|1231.5396945264|1231.5396945264|1208.9385074274|1129.6455963603|1117.5867615266|1094.1630656502|1091.3284415428|1083.7648916448|1080.4831803866|1067.1822785899|1067.1822785899|1067.1822785899|1067.1822785899|1067.1822785899|1067.1822785899|1067.1822785899|1067.1822785899||1034.471968073|1007.1465877894|995.94622086191|993.47631039779|988.52930159216|937.21587980726|-1110.58491421|-1110.58491421|-1110.58491421|-1110.58491421|-1110.58491421|-1110.58491421|-1110.58491421|-1110.58491421|-1110.58491421|-1110.58491421|-1110.58491421|-1110.58491421|-1110.58491421||-1110.58491421|-1110.58491421|-1110.58491421|-1110.58491421|-1110.58491421|-1110.58491421|-1110.58491421|979.67542241687|979.67542241687|979.67542241687|979.67542241687|979.67542241687||979.67542241687|973.91685511293|973.91685511293|968.20485800309|937.84153195004|918.006563389|918.006563389|918.006563389|918.006563389||918.006563389|918.006563389|918.006563389||918.006563389|918.006563389|918.006563389|918.006563389|-1030.8526164792|-1030.8526164792|-1030.8526164792|-1030.8526164792||-1030.8526164792|-1030.8526164792|-1030.8526164792||-1030.8526164792|-1030.8526164792|-1030.8526164792|-1030.8526164792|-1030.8526164792|-1030.8526164792|-1030.8526164792|-1030.8526164792|-1030.8526164792|-1030.8526164792||-1030.8526164792|-1030.8526164792|-1030.8526164792|-1030.8526164792|-1030.8526164792|-1030.8526164792|-1030.8526164792|-1030.8526164792|-1030.8526164792|-1030.8526164792|-1030.8526164792|-1034.7751172143|-1042.1612630506|-1045.0642456666|-1045.0642456666|-1045.0642456666|-1045.0642456666|-1045.0642456666|-1045.0642456666|934.4574131729|934.4574131729|934.4574131729|934.4574131729|934.4574131729|934.4574131729|934.4574131729|934.4574131729|934.4574131729|934.4574131729||905.66380869037|894.53856579787|894.53856579787||894.53856579787|894.53856579787|894.53856579787|894.53856579787|894.53856579787|894.53856579787|894.53856579787|894.53856579787|894.53856579787|894.53856579787|894.53856579787|894.53856579787|894.53856579787|894.53856579787|894.53856579787|894.53856579787|894.53856579787|894.53856579787|894.53856579787||894.53856579787|871.89235297553|871.89235297553|863.70815437493|824.3007304741|811.42545506252
10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP||-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095|-1499.3861985095||-1499.3861985095|-1499.3861985095||-1535.8708005357|-1548.417520886|-1571.2972880948|-1571.2972880948|-1597.9914868262|-1618.1905192166|-1628.1242841235|-1628.1242841235|-1628.1242841235|-1628.1242841235|-1628.1242841235|-1628.1242841235|-1628.1242841235|-1628.714316367|-1628.714316367|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1643.6472507528|-1668.3219642696|-1686.3576702604|-1688.1916835076||-1688.1916835076|-1688.1916835076|-1701.5463285718|1561.6380287265|1561.6380287265|1561.6380287265|1561.6380287265|1561.6380287265|1561.6380287265|1561.6380287265|1561.6380287265|1561.6380287265|1561.6380287265|-1693.1577025686|-1693.1577025686|-1693.1577025686|-1693.1577025686|-1693.1577025686|-1693.1577025686|-1693.1577025686|-1693.1577025686|-1699.4696451066|-1704.6663523646|-1707.4981667914|-1707.4981667914|-1707.4981667914|-1707.4981667914|-1707.4981667914|-1707.4981667914|-1707.4981667914|-1707.4981667914|-1713.4591108338|-1715.9599949891||-1715.9599949891|-1722.9445602584|-1722.9445602584|-1722.9445602584|-1722.9445602584|-1722.9445602584|-1751.2244652828|-1775.8328070199|-1825.5419725351|-1855.6299966102|-1885.3330729515|-1885.3330729515|-1891.547883249|1631.8837595789|1631.8837595789|1631.8837595789|1631.8837595789|1631.8837595789|1631.8837595789|1631.8837595789||1631.8837595789|1631.8837595789|1580.3819659383|1579.7705461749|1579.7705461749|1579.7705461749|1579.7705461749|1579.7705461749|1579.7705461749|1579.7705461749|1579.7705461749|1579.7705461749|1568.9256204243|1497.6256622337|1487.4804634781|1487.4804634781|1446.1366179487|1426.1355754853|1426.1355754853|1426.1355754853|1426.1355754853||1426.1355754853|1426.1355754853|1426.1355754853|1426.1355754853|1403.6700757345|1369.1562239849|-1485.0067294072|-1485.0067294072|-1485.0067294072|-1485.0067294072|-1485.0067294072|-1485.0067294072|-1499.3269893803|-1512.5188662386|-1513.0681969166|-1524.6209863107|-1524.6209863107|-1524.6209863107|-1524.6209863107||-1524.6209863107|-1524.6209863107|-1524.6209863107|-1524.6209863107|-1530.801068774|-1545.934496446|-1546.8768717275|-1546.8768717275|-1581.9548520497|-1601.7547997895|-1601.7547997895|-1601.7547997895||-1601.7547997895|-1601.7547997895|-1601.7547997895|-1601.7547997895|-1601.7547997895|-1601.7547997895|-1612.2204785572|-1612.2204785572|-1630.3734986301||-1630.3734986301|-1630.3734986301|-1630.3734986301||-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301||-1630.3734986301|-1630.3734986301|-1630.3734986301||-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301|-1630.3734986301|-1636.0372179875|-1649.3358411666||-1649.8314901852|-1655.2709429851|-1655.2709429851|-1658.0510952331|-1664.6178754543|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1667.8913548353|-1681.487613771|-1687.1319138019|-1687.1319138019|-1687.1319138019|-1687.1319138019|-1687.1319138019|-1687.1319138019|-1688.6506792168|-1688.6506792168|-1688.6506792168|-1688.6506792168|-1696.6396503559||-1702.3107049853|-1715.4035705891|1590.0412075723||1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1552.3456880343|1552.3456880343|1552.3456880343|1552.3456880343|1552.3456880343||1552.3456880343|1552.3456880343|1552.3456880343|1552.3456880343|1552.3456880343|1543.2035761687
10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP||-0.8026826844967|-0.8026826844967|-0.8026826844967|-0.8026826844967|-0.81298075631333|-0.82053417315166|-0.8262814641773|-0.8262814641773|-0.8262814641773|-0.83232280658342|-0.83232280658342|-0.84112419177187|-0.84112419177187|-0.84112419177187|-0.84112419177187|-0.84112419177187|-0.84112419177187|-0.84112419177187|-0.84112419177187|-0.84112419177187|-0.8445824416599|-0.84738574892913|-0.84738574892913|-0.8637619379564|-0.86631105753176|-0.86631105753176|-0.87256784805979|-0.89674204333321|-0.89860228414552|-0.90955809879322|-0.92173122617955|-0.9285902331643|-0.93287806492963|-0.93986452930414|0.76440440004033||0.76440440004033|0.76440440004033|0.76440440004033|0.76440440004033|0.74211601289293|0.73624002240522|0.73582225930275||0.68313582949706|0.61459538134015|0.57604367647244|-0.64960912606909|-0.64960912606909|-0.64960912606909|-0.64960912606909|-0.64960912606909||-0.64960912606909|-0.64960912606909|-0.64960912606909|-0.64960912606909|-0.65178790182752|-0.65198654367838|-0.66720724254089||-0.6823546301342|-0.6823546301342|-0.69025549606091|-0.69025549606091|-0.69025549606091|-0.69025549606091|-0.69028389139977|-0.70031546204185|-0.70868382353358|-0.72459669326311|-0.72459669326311|-0.72459669326311|-0.72459669326311|-0.72459669326311|-0.72459669326311|-0.72459669326311|-0.72459669326311|-0.72459669326311|-0.72459669326311|-0.72459669326311|-0.72459669326311|-0.72459669326311|-0.72459669326311|-0.73403972015457|-0.73403972015457|-0.73403972015457|-0.73403972015457|-0.73403972015457|-0.74448857291624|-0.74498730880336|-0.74554145978906|-0.7461571831065|-0.74760147236964|-0.74760147236964|-0.74844608597381|-0.75159832252122|-0.75159832252122|-0.75159832252122|-0.75159832252122|-0.75159832252122|-0.75159832252122|-0.75159832252122|-0.75159832252122|-0.75159832252122|-0.75159832252122|-0.75159832252122|-0.75159832252122|-0.75159832252122||-0.75159832252122|-0.75899813586978|-0.76333126552136|-0.76592363392017|-0.77380403848381|-0.78867114883761|-0.79685686475812|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238||0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.71706008975238|0.7111779028015|0.69297544093449||0.68614248951667|0.68614248951667|0.66682501656473|0.6542592481257|0.6542592481257|0.6542592481257|0.65417693229533|0.65186325015863|0.63429250653409||0.62529934367308|0.62529934367308|0.61814796371437|0.61814796371437|0.61814796371437|0.61814796371437|-0.71137042095899|-0.71137042095899|-0.71137042095899|-0.71137042095899|-0.71137042095899|-0.71137042095899|-0.71137042095899|-0.71137042095899|-0.71137042095899|-0.71137042095899|-0.71137042095899|-0.71137042095899||-0.71226396183254|-0.71226396183254|||-0.71226396183254|-0.72362665247124|-0.73014070602702|-0.73348965813106|-0.73998849115312|-0.74813395838604|-0.74813395838604|-0.74936364232754|-0.74936364232754|-0.74936364232754|-0.74936364232754|-0.74936364232754|-0.74936364232754|-0.74936364232754|-0.74936364232754|-0.74936364232754|0.66205589968788|0.66205589968788|0.66205589968788|0.66205589968788|0.66205589968788|0.66205589968788|0.66205589968788|0.66205589968788|0.66050109253532|0.66050109253532|0.63166786880633|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|||-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.72525712335733|-0.73139678531915|-0.73766307691767|-0.76573674391855|-0.77359638292645|-0.7743165208363|-0.7743165208363|-0.78090724828767|-0.7910080837202|-0.79461906504295|-0.79461906504295|-0.79461906504295|-0.79461906504295|-0.79461906504295||-0.79461906504295|-0.79461906504295|-0.79461906504295|||-0.79461906504295|-0.79461906504295|-0.799714865283|-0.799714865283|-0.80106980673602|-0.80106980673602
10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP||-0.74408399994791|-0.74408399994791|-0.74408399994791|-0.74408399994791|-0.75342666369477|-0.76991850647441|-0.77824278576629|-0.7830475447736|-0.78757553678942|-0.78757553678942|-0.78757553678942|-0.80452839844969|-0.81058709283169|-0.81775479991663|-0.81775479991663|-0.81775479991663|-0.81775479991663|-0.81775479991663|-0.81775479991663|-0.81775479991663|-0.81845648361807|-0.81845648361807|-0.81845648361807|-0.82276603046111|-0.82276603046111|-0.82276603046111|-0.82974004152805|-0.84748896297912|-0.85109880828306|-0.86399871070566|-0.8666652270973|-0.87685023842259|-0.88927802772437|-0.90364223752987|-0.92332956618094||-0.92332956618094|-0.92332956618094|-0.99592176218855|0.75054676599447|0.75054676599447|0.75054676599447|0.75054676599447||0.71171863285639|0.58524292605826|0.55138101398624|-0.59137164965073|-0.59137164965073|-0.59137164965073|-0.59137164965073|-0.59137164965073||-0.59137164965073|-0.59137164965073|-0.59187858579089|-0.59187858579089|-0.59375398553665|-0.59583776303194|-0.60815306182329||-0.62405894724996|-0.62617661255897|-0.62852957401343|-0.6332024104974|-0.6332024104974|-0.6332024104974|-0.63522490611577|-0.63747212346951|-0.64496905667428|-0.6494100442953|-0.657122250114|-0.66680250754414|-0.6714472306046|-0.67294546168325|-0.67294546168325|-0.67294546168325|-0.6823737551711|-0.6823737551711|-0.6823737551711|-0.6973576482952|-0.6973576482952|-0.6973576482952|-0.70206408664257|-0.70340452442203|-0.70465636115226|-0.70465636115226|-0.70465636115226|-0.70644387882845|-0.70644387882845|-0.70644387882845|-0.70644387882845|-0.71382651044149|-0.71627304621834|-0.71627304621834|-0.71627304621834|-0.71627304621834|-0.71627304621834|-0.71627304621834|-0.71627304621834|-0.71627304621834|-0.71627304621834|-0.71627304621834|-0.71863671881511|-0.72626301693203|-0.73212319155366|-0.73212319155366|-0.73212319155366|-0.73212319155366||-0.73235910622974|-0.73271086902714|-0.73271086902714|-0.73271086902714|-0.73271086902714|-0.73523431454871|-0.74551347014963|-0.74551347014963|-0.74551347014963|-0.75001496868729|-0.76971189458183|-0.76971189458183|-0.76971189458183|-0.78912434731382||-0.79847147569013|-0.80941272891178|-0.8505523964458|-0.8505523964458|-0.8505523964458|-0.85783602956195|0.76084242723046|0.76084242723046|0.76084242723046|0.76084242723046|0.76084242723046|0.76084242723046|0.76084242723046|0.76084242723046|0.76084242723046|0.73871381041803|0.7280153472931||0.71106831731998|0.71106831731998|0.67785370021621|0.67479929176104|0.67479929176104|0.67479929176104|0.67271516017869|0.67271516017869|0.66690573088278||0.66433969462304|0.66371073352395|-0.71758080501327|-0.71758080501327|-0.71758080501327|-0.71758080501327|-0.71787751369723|-0.71787751369723|-0.72071296887937|-0.72071296887937|-0.72079217453073|-0.72588017604164|-0.73047279023999|-0.73047279023999|-0.73047279023999|-0.73047279023999|-0.73052532699233|-0.73328492148528||-0.73328492148528|-0.73328492148528|||-0.73328492148528|-0.73328492148528|-0.73328492148528|-0.73328492148528|-0.73328492148528|-0.73328492148528|-0.73328492148528|-0.73893197688804|-0.73893197688804|-0.75714664231125|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.68180573904241|0.67200637883306|-0.73513752455272|-0.73513752455272|-0.73513752455272|-0.73513752455272|-0.73513752455272|-0.73513752455272|||-0.73513752455272|-0.73513752455272|-0.73513752455272|-0.73513752455272|-0.73513752455272|-0.74068030620426|-0.74068030620426|-0.74068030620426|-0.74068030620426|-0.74068030620426|-0.74068030620426|-0.74068030620426|-0.74068030620426|-0.74075590134561|-0.74083989594711|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6738994636262|0.67276133965643|0.67276133965643||0.67276133965643|0.67276133965643|0.67276133965643|||0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643
10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP||96.380336161076|96.380336161076|96.380336161076|-99.370403226446|-99.370403226446|-99.370403226446|-99.370403226446|-99.370403226446|-99.370403226446|-99.370403226446|-99.370403226446|-99.370403226446|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495||96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495|96.364050016495||96.364050016495|96.364050016495|96.364050016495|96.364050016495|||96.364050016495|96.364050016495|96.364050016495|-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193||-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193|-99.986051880193|-101.27894797466|-101.50271758991|-101.50271758991|-101.50271758991|-101.50271758991|-101.50271758991|-101.50271758991|-101.50271758991|-102.31968519376|-102.82743223162|-102.8582581199|-102.96472810781|-103.19995608476|-103.19995608476|-103.19995608476|-103.19995608476|-103.19995608476|-103.19995608476|-103.19995608476|-103.19995608476|-103.19995608476|-103.47773016987|-105.85303114848|-106.89102888869|-106.89102888869|-106.89102888869|-106.89102888869|-106.89102888869|||-107.85114320966|-107.85303723209|-107.85303723209|-107.85303723209|-107.85303723209|-107.85303723209|-107.85303723209|-108.14572497789|-108.14572497789|-108.75089503443|-108.75089503443|-109.27877226048|-110.49309901003|-110.49309901003|-110.49309901003|-110.49309901003|-111.90899890003|-112.04814679016|-112.04814679016|-113.77571865574|108.47142371585|108.15181579677|108.15181579677|108.15181579677|105.61312866308|104.59792073676|104.39558115649|104.39558115649|-109.01994884376|-109.01994884376|-109.01994884376||-109.01994884376|-109.01994884376|-109.01994884376|-109.01994884376|-109.01994884376|-109.01994884376|-109.01994884376|-109.01994884376|-109.01994884376|-109.01994884376|-109.01994884376|-109.98827001888|-109.98827001888|-109.98827001888|-110.65363335431|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644||-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.67137696644|-110.96819662938|-111.15826744367|-111.15826744367|-112.14807493742|-113.10897215268|106.37880039851|106.37880039851|106.37880039851|106.37880039851|||106.37880039851|106.05977822057|105.39975357841|103.83305953156|103.42562170174|101.66735744638|100.49150827375|99.907231415279|99.529124026446|99.529124026446|99.529124026446|98.976804473828|98.295121892743|98.295121892743|98.295121892743|98.295121892743|97.461245784552|96.370709056596|96.370709056596|96.370709056596|96.21190030811|95.518777611496|95.070867488387|95.006517566578|94.907774272301||94.907774272301|94.907774272301|94.86419287295|94.793547212756|94.365053560642|94.076869108118|94.076869108118|94.076869108118|94.076869108118||||||||94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118||94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.024297822225|93.865882993526|93.458652248455|93.458652248455|93.458652248455
10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP||-91937.875521544|-93060.957434005|-93060.957434005|-93562.174926672|-94541.305474081|-96307.006082312|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|79498.552377266|78360.654502644|78360.654502644|78360.654502644|78360.654502644|78360.654502644|74784.060558494|71065.622842771|69256.247603079|69023.608447865|62798.453830961||62244.008141941|62244.008141941|62244.008141941||62244.008141941||62244.008141941|62244.008141941|61435.593875844|61435.593875844|61435.593875844|61435.593875844|60277.580739881|60277.580739881||||60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|60277.580739881|58997.311933201|58380.346592446|56144.829547162||55556.579687854|55556.579687854|50073.977430949|-61734.033716152|-61734.033716152|-61734.033716152|-61734.033716152|-61734.033716152|52854.162621266|52854.162621266|52854.162621266|52854.162621266|52854.162621266|52854.162621266|52854.162621266|52004.749823411|52004.749823411|52004.749823411|49292.753725082|49292.753725082|49292.753725082|49292.753725082|49292.753725082|49292.753725082|49292.753725082|49292.753725082|49292.753725082|49292.753725082|49292.753725082|49292.753725082|49292.753725082|49292.753725082|49292.753725082|49292.753725082|49292.753725082|49292.753725082|49292.753725082|49292.753725082|49292.753725082|48286.393027869|-55540.095293443|-55540.095293443|-55540.095293443|-55540.095293443|-55540.095293443|-55540.095293443|-55540.095293443|-55540.095293443|-55540.095293443||-55540.095293443|-55540.095293443|-55540.095293443|-55540.095293443|-55540.095293443|-55540.095293443|-55540.095293443|-55866.77254827|-56128.609372334|-56128.609372334|-56128.609372334|-56128.609372334|-56128.609372334|-57481.788191483|-59074.209101647||-59966.369741227|52296.336531987|52296.336531987|52296.336531987|52296.336531987|52296.336531987||52296.336531987|52296.336531987||52296.336531987|52296.336531987|52296.336531987|51757.040591097|50824.489545663|50321.1567533|50321.1567533|50321.1567533|50321.1567533|50321.1567533|50321.1567533|50321.1567533|50321.1567533|50321.1567533||50321.1567533|50321.1567533|50321.1567533|50321.1567533|49979.063059222|49115.625621358|-55501.218861108|-55501.218861108|-55501.218861108|-55501.218861108|-55501.218861108|-55501.218861108|-55501.218861108|-55501.218861108|-55501.218861108|-55501.218861108|-55501.218861108|-55501.218861108|-55501.218861108|-56859.687623453|50615.724843122|50615.724843122|50615.724843122|50615.724843122|50615.724843122|50615.724843122|50615.724843122||50615.724843122|50615.724843122|50615.724843122|50615.724843122|50615.724843122|49695.249825691|48794.722028546|47944.135587273|46593.483985859|46290.103686246|46290.103686246|45414.494510294|45414.494510294|||45414.494510294|45414.494510294|45414.494510294|45414.494510294|45414.494510294|45414.494510294|45414.494510294|45414.494510294|45414.494510294|44765.572336982|44765.572336982|44765.572336982|44765.572336982|44123.425607516|44123.425607516|44123.425607516|44123.425607516|44123.425607516|-48122.643300452|-48122.643300452|-48122.643300452|-48122.643300452|-48122.643300452|-48208.492556058|-48309.436173398|-48585.484637108|-48756.094041232|-48807.201732296|||-48807.201732296|-48807.201732296|-48807.201732296|-48807.201732296|-48807.201732296|-48807.201732296|-49135.325716432|-49135.325716432|-49135.325716432|-49135.325716432
10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP||-0.13888589956987|-0.13888589956987|-0.13888589956987|-0.14209987597061|-0.14209987597061|-0.14727763502017|-0.14873782409765|-0.14873782409765|-0.15115313784985|-0.15530017227373|-0.15530017227373|-0.15955574297731|-0.1603397148497|-0.16626634974691|-0.173116060879|-0.173116060879|-0.173116060879|-0.173116060879|-0.17512896550603|-0.17608773052039|-0.17701403773803|-0.17701403773803|-0.17701403773803|-0.17993826196942|-0.17993826196942|-0.17993826196942|-0.17993826196942|-0.18682029223942|-0.19157810607446|-0.19936457095756|-0.20413527046842|-0.20413527046842|-0.21942807491402|-0.22186453205325|-0.23218281497534||-0.23592534501217|0.16476441663426|0.16476441663426|0.16476441663426|0.16476441663426|0.16476441663426|0.11262713915686||-0.13579097385062|-0.13579097385062|-0.13579097385062|-0.13579097385062|-0.13579097385062|-0.13579097385062|-0.13579097385062|-0.13579097385062||-0.13579097385062|-0.13723672448335|-0.13723672448335|-0.13723672448335|-0.13723672448335|-0.13723672448335|-0.14481857881212||-0.14555380153391|-0.14555380153391|-0.15028200003542|-0.15281808729154|0.1151918579462|0.1151918579462|0.1151918579462|0.1151918579462|0.11276621539479|0.11276621539479|0.11276621539479|0.11276621539479|0.11276621539479|0.11276621539479|0.11276621539479|0.11276621539479|0.11276621539479|0.10957357970748|0.10820194211607|0.10820194211607|0.10155771330004|-0.13124018569589|-0.13124018569589|-0.13124018569589|-0.13124018569589|-0.13537885391644|-0.13537885391644|-0.13537885391644|-0.14297650251048|-0.14534452080804|-0.14534452080804|-0.14534452080804|-0.14534452080804|-0.14534452080804|-0.14703226350199|-0.14703226350199|-0.14703226350199|-0.15266181378086|-0.15266181378086|-0.15266181378086|-0.15266181378086|-0.15790201556373|-0.16378002014081|-0.16781113458254|-0.16823459430512|-0.16851640090522|-0.16851640090522|-0.16851640090522||-0.16851640090522|-0.16851640090522|-0.17646266735457|-0.18012518757872|-0.1857395544367|-0.1857395544367|-0.1857395544367|-0.1857395544367|-0.1857395544367|-0.1857395544367|-0.1857395544367|-0.19165506045211|-0.20039450686495|-0.20327167556595||-0.20874631207201|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.15458585950716|0.12526205797972|-0.13883716156623||-0.13883716156623|-0.13883716156623|-0.13883716156623|-0.13883716156623|-0.13883716156623|-0.13883716156623|-0.13883716156623|-0.13883716156623|-0.13883716156623||-0.13883716156623|-0.13883716156623|-0.13883716156623|-0.13883716156623|-0.13883716156623|-0.14187462369095|-0.14802735880559|-0.14897484399152|-0.15596277340048|-0.15596277340048|-0.15762529893378|0.11010912854159|0.11010912854159|0.11010912854159|0.11010912854159|0.11010912854159|0.11010912854159|0.10306569449531||-0.13127554973907|-0.13127554973907|||-0.13127554973907|-0.13127554973907|-0.13127554973907|-0.13127554973907|-0.13127554973907|-0.13127554973907|-0.13127554973907|-0.13127554973907|-0.13127554973907|-0.13127554973907|-0.13613949656427|-0.13723805891773|-0.13723805891773|-0.13723805891773|-0.13723805891773|-0.13723805891773|-0.13723805891773|-0.14287561520163|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|||0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11789826502945|0.11344252582553|0.10643613772991|-0.11259196535212|-0.11259196535212|-0.11259196535212|-0.11259196535212|-0.11259196535212|-0.11421029511965|-0.11421029511965|-0.11421029511965|-0.11421029511965|-0.11421029511965|-0.11421029511965|-0.11421029511965|-0.11845588249605|-0.12333986963542|-0.12542402926315|-0.12542402926315|-0.12542402926315|-0.12542402926315|-0.12542402926315||-0.12542402926315|-0.12542402926315|-0.12542402926315|||-0.13080448238639|-0.13533830922608|-0.13743145743746|-0.13775717361921|-0.14378574746244|-0.14402502748814
10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP||-12.101942719393|-12.101942719393|-12.101942719393|-12.103270042134|-12.176966813088|-12.248851779302|-12.411076027308|-12.411076027308|-12.411076027308|-12.411076027308|-12.411076027308|-12.411076027308|-12.553417583477|-12.759352838741|-12.788126581723|-12.788126581723|-12.788126581723|-12.788126581723|-12.788126581723|-12.788126581723|-12.982363296674|-13.062625912744|-13.152917627845|-13.3248358827|-13.3248358827|-13.348706892371|-13.429674284591|-13.590064241937|-13.590064241937|-13.590064241937|-13.590064241937|-13.590064241937|-13.590064241937|-13.676738052954|-13.83637521597||-13.865972072242|-14.069969316719|11.947815251942|11.947815251942|11.310844560212|11.310844560212|11.310844560212||11.109826772021|10.708696224742|10.330942632468|-11.140184820922|-11.140184820922|-11.140184820922|-11.140184820922|-11.140184820922||-11.140184820922|-11.140184820922|-11.140184820922|-11.140184820922|-11.140184820922|-11.355761198238|-11.441956365589||-11.478840709266|-11.542045090527|-11.691161232889|-11.853512319923|-11.945359906709|-11.945359906709|-11.945359906709|-11.945359906709|-11.945359906709|-11.945359906709|-11.945359906709|-11.945359906709|-11.945359906709|-11.945359906709|-11.945359906709|-11.945359906709|-12.018177519414|-12.07908631494|-12.117462925841|-12.117462925841|-12.117462925841|-12.117462925841|-12.117462925841|-12.117462925841|-12.13233379972|-12.13233379972|-12.13233379972|-12.13233379972|-12.184815879795|-12.200906590326|-12.261007339539|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325||-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325||-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.306446370325|-12.384940104177|11.76931580187|11.76931580187|11.76931580187|11.76931580187|11.76931580187|11.76931580187|11.76931580187|11.76931580187|11.598128463175|11.444587126204||11.282874150219|11.115416044596|10.818239894844|10.702619382515|10.702619382515|10.702619382515|10.638465904279|10.526073534271|10.371431410587||10.371431410587|10.371431410587|10.224923942129|10.188804517896|10.128132338393|10.128132338393|10.128132338393|10.128132338393|10.128132338393|10.128132338393|10.128132338393|10.128132338393|10.128132338393|10.128132338393|10.082714357345|10.082714357345|10.082714357345|10.082714357345||10.082714357345|9.8007933192441|||9.4908819257098|-10.315687384994|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.7648344480211|9.5575936064913|9.4145483160233|9.2500541104449|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|||9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.1907355980871|8.998039744165|-9.7052594140399|-9.7052594140399|-9.7341771076375|-9.8501963560509|-9.8835515385123|-9.9978353585636|9.5281221360104|9.5281221360104|9.5281221360104|9.5281221360104|9.5281221360104|9.5281221360104|9.5281221360104|9.5281221360104|9.4768023457942|9.4297800027461|9.345867099931||-9.7042527519029|-9.7042527519029|-9.7042527519029|||-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7042527519029
10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP||-2281.6416413332|-2297.5524634826|-2297.5524634826|-2297.5524634826|-2297.5524634826|-2297.5524634826|-2297.5524634826|-2297.5524634826|-2297.5524634826|-2297.5524634826|-2297.5524634826|-2349.5582927585|-2355.6758808427|-2404.9176453808|-2489.352939312|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2205.009346307|2116.95482923||2103.2508062608|2103.2508062608|2103.2508062608||2103.2508062608||2103.2508062608|2103.2508062608|2060.8342291787|-2298.6098275108|-2298.6098275108|-2298.6098275108|-2298.6098275108|-2298.6098275108||||-2298.6098275108|-2298.6098275108|-2298.6098275108|-2298.6098275108|-2298.6098275108|-2347.2331416786|-2381.7075823193|-2381.7075823193|-2439.1195359103|-2447.3550399004|-2452.0611554449|-2456.734617161|-2524.1495746233|-2542.6661940259|-2569.0735489176|-2606.7483876863|-2651.1880268399|-2651.1880268399|-2651.1880268399|-2651.1880268399|-2651.1880268399||-2651.1880268399|-2651.1880268399|-2651.1880268399|-2651.1880268399|-2651.1880268399|-2651.1880268399|-2651.1880268399|-2651.1880268399|-2808.8660775886|-2808.8660775886|-2808.8660775886|-2808.8660775886|-2808.8660775886|-2808.8660775886|-2808.8660775886|-2808.8660775886|-2808.8660775886|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2810.5267797848|-2852.8075330942|-2882.5639256602|-2917.8488062892|-2948.9986736546|-2961.3874151718|-3031.5415724131|-3055.3239693479|-3070.4306849765|-3070.4306849765|-3070.4306849765|-3074.2462427184||-3074.2462427184|-3074.2462427184|-3074.2462427184|-3074.2462427184|-3074.2462427184|-3133.0513807983|-3175.6126453314|-3201.2362725905|-3240.5403028783|2956.3410670958|2956.3410670958|2956.3410670958|2956.3410670958|2956.3410670958|2956.3410670958||2956.3410670958|2956.3410670958|2956.3410670958|2956.3410670958|2956.3410670958|2956.3410670958||-3200.7041669945|-3200.7041669945||-3200.7041669945|-3200.7041669945|-3200.7041669945|-3200.7041669945|-3200.7041669945|-3200.7041669945|-3200.7041669945|-3200.7041669945|-3200.7041669945|-3200.7041669945|-3200.7041669945|-3233.0046299939|-3292.7829222154|-3297.5365802394||-3362.3291114066|-3362.3291114066|-3381.4767904518|-3464.6964338354|-3501.3293709282|-3566.893378259|-3566.893378259|-3566.893378259|-3566.893378259|-3566.893378259|-3583.7704202878|-3643.9115780976|-3681.2906423306|-3693.8950572078|-3693.8950572078|-3693.8950572078|-3693.8950572078|-3693.8950572078|-3721.9086389402|-3721.9086389402|-3721.9086389402|-3721.9086389402|-3721.9086389402|-3822.9540432669|-3953.0044925188|-4016.6716583542|-4136.5796203935|-4170.0884671039|-4257.0427412266|-4266.5033842304|-4266.5033842304|-4391.6704269226|-4547.4115854696|-4685.1795394106|-4812.1439326785|-4881.2710363094|-5107.2455958994|-5309.7173287771|-5325.9943931256|-5325.9943931256|-5325.9943931256|-5325.9943931256||-5325.9943931256|-5325.9943931256|-5627.2159923618|-5953.5733248464|-6583.1370276072||||||||||||||||||||||||||||||-7342.8466973413|-7463.2737826362|-7909.7210866096|-8004.6012561721|-8726.21197895|-8726.21197895
10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP||-67742.208188891|-67742.208188891|-67742.208188891|-68524.675765435|-70213.179957327|-70213.179957327|-71697.977730363|-72375.530811515|-73100.589790572|-74883.988656191|-75982.20961799|-76180.232908878|-79578.03656542|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|70149.088388835|68843.43154315|68556.627631207|68556.627631207|68556.627631207|68268.973162931|68268.973162931||68268.973162931|68268.973162931|68268.973162931||68268.973162931||68268.973162931|68268.973162931|68268.973162931|68268.973162931|68268.973162931|68268.973162931|67981.708813342|67981.708813342||||67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67981.708813342|67368.565348157|66376.183720175|64390.204133528|-73380.46055232||-73380.46055232|-73380.46055232|-73380.46055232|-73380.46055232|-73380.46055232|-73380.46055232|-73380.46055232|-73761.622835912|65118.849030616|65118.849030616|65118.849030616|65118.849030616|65118.849030616|63787.610034018|63511.182236426|63511.182236426|63511.182236426|63511.182236426|63511.182236426|63511.182236426|63511.182236426|62593.342370618|62593.342370618|62593.342370618|62593.342370618|62593.342370618|61909.269300686|61188.077000763|60547.863334181|59931.911295172|59931.911295172|59931.911295172|58496.568105747|-65117.216296428|-65117.216296428|-65117.216296428|-65117.216296428|-65117.216296428|-65117.216296428|-65117.216296428|-65117.216296428|-65117.216296428|-65117.216296428|-65117.216296428|-65117.216296428|-65117.216296428|-65117.216296428|-65117.216296428|-65117.216296428||-65117.216296428|-65117.216296428|-65117.216296428|-65117.216296428|-65117.216296428|-65117.216296428|-65117.216296428|-65117.216296428|-65335.79588492|-66106.439872133|-67668.266524593|-68836.962805103|-69704.873959919|-69704.873959919|-69704.873959919||-69704.873959919|-70177.637733243|-71047.375259159|-71419.30584351|-71743.673159456|-71820.747954951||-73139.719949946|-73618.948428571||-73618.948428571|-73618.948428571|-73618.948428571|-73618.948428571|-73618.948428571|-73618.948428571|-73618.948428571|-73618.948428571|-73618.948428571|-73618.948428571|-73737.72047619|-74208.578306877|-75272.31889738|-75272.31889738||-75897.020997088|-76085.578885654|-76822.865428504|-78853.183809449|-79592.426454943|-82202.81457144|-82202.81457144|-82202.81457144|-82202.81457144|-82202.81457144|-82202.81457144|-82202.81457144|-82202.81457144|-82202.81457144|-83175.349523822|-83672.610582024|-85608.456202249|-87984.575066122|74651.994196441|74651.994196441|74651.994196441|74651.994196441|74651.994196441|74518.88244049|71715.424933878|68878.249926531|67707.71595868|67707.71595868|66008.573287423|64761.725013109|64761.725013109|64761.725013109|64761.725013109|64761.725013109|64761.725013109|64761.725013109|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601||63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|63941.443000601|62579.381111779|||62527.013718246|62527.013718246|62073.167586246|61803.939679162|59628.51631018|58018.640735269|56850.6206365|56850.6206365|56850.6206365|56850.6206365
10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP||-22.162961824989|-22.162961824989|-22.340512549717|-22.61945945669|-22.909954303379|-23.260560428502|-23.260560428502|-23.308401120373|-23.545444184618|21.766092310574|21.766092310574|21.766092310574|21.766092310574|21.766092310574|21.453941946445|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.096017727472|-23.153351979364|-23.733723751824|-24.100924491611|-24.100924491611|-24.100924491611|-25.063249587711|22.578071233293|22.578071233293|22.578071233293|22.578071233293||22.578071233293|22.578071233293|22.578071233293|22.440078546229|22.106754728625|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049||21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.603568965049|21.406743506426|20.063603802781|19.761227418163|19.385252000202|18.61194547162|-20.89778280276|-20.89778280276|-20.985516986533|-20.985516986533|-20.985516986533|-20.985516986533|-20.985516986533|-20.985516986533|-20.985516986533|-20.985516986533|-20.985516986533|-20.985516986533|-21.887241108863|19.680437820736|19.680437820736|19.680437820736|19.680437820736|19.680437820736||19.680437820736|19.680437820736|19.680437820736|19.680437820736|19.680437820736|19.680437820736|19.680437820736|19.680437820736|19.680437820736||19.680437820736|19.40715351986|19.367947588221|18.916052511286|18.181169168763|17.936855255026|17.5437098443|17.5437098443||17.406899657458|16.869888427754|16.442701808341|16.442701808341|15.990224511235||||||15.416388284533|15.416388284533|15.353209243184|15.190521246615|15.190521246615|15.190521246615|15.190521246615|15.190521246615|14.703912212256|14.551630797288|14.551630797288|14.551630797288|14.551630797288|14.551630797288|14.416811323057|-16.341776988424|-16.341776988424|-16.341776988424|-16.341776988424|-16.341776988424|-16.341776988424|-16.341776988424|-16.341776988424|-16.341776988424|-16.835863110663|-17.086958647773|-17.086958647773|-17.086958647773|||-17.086958647773|-17.086958647773|-17.564953964072|-17.828838208337|-18.173709766754||-18.249676484408|-18.874640962087|-19.290914831587|-19.290914831587|-19.321812665935|-19.321812665935|-19.321812665935|-19.321812665935|||||-19.321812665935|-19.683125748099|-19.799415299261|-19.799415299261|-20.187461642196|-20.187461642196|-20.187461642196|-20.71440101086|-21.354889185549|-21.360629322671|-21.360629322671|-21.360629322671|-21.360629322671|-21.360629322671|-21.400143043358|-22.606824548332|-23.825360994966|20.275728096114|20.275728096114|20.275728096114|20.275728096114|19.555254156442|18.391362922981|18.391362922981|18.195498808154|18.195498808154|18.195498808154|18.195498808154|18.195498808154|18.195498808154|18.195498808154|18.195498808154|18.195498808154|18.189442908243|18.183270970401|18.138078097301|18.021197932514|17.555220649808|17.188578338721|17.142889881808|17.142889881808|17.142889881808|17.142889881808|17.142889881808|17.142889881808|17.142889881808|17.142889881808|17.142889881808|17.142889881808|17.142889881808|17.058767531402|16.919741231079||16.751379522874|16.712444428547|16.712444428547|16.320492669326|-17.924160682115|-17.924160682115|-17.924160682115|-17.924160682115|-17.924160682115|-17.924160682115|-17.924160682115|-17.924160682115|-17.924160682115||-17.924160682115|-17.924160682115|-17.924160682115||-17.924160682115|-17.924160682115|-17.924160682115|-17.999622886879|-18.178470154055|-18.494966528424|-18.705519382169|-18.851688058299|-18.866330150373|-18.866330150373|-18.866330150373
10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP||4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.8708886685144|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544||4.7220989713544|4.7220989713544|4.7220989713544|4.7220989713544|4.7210483246699|4.7210483246699|4.7210483246699||4.706720212395|4.4943950877332|4.4943950877332|4.4943950877332|4.4943950877332|4.4943950877332|-5.1174942827625|-5.1174942827625||-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625||-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.1174942827625|-5.2533265856022|-5.2944774543202|-5.2944774543202|-5.3160861239341|-5.4345107563154|-5.4345107563154|-5.4345107563154|-5.4345107563154|-5.4345107563154|-5.5555679012025|-5.5850752910734|-5.6395278595952|-5.7516975825658|-5.939175397277|-5.939175397277|-5.939175397277|-5.939175397277|-5.939175397277|-5.939175397277|-6.1135280199846|-6.2417632733845|-6.2417632733845|-6.3241812824169|-6.4007567431042|-6.4052854407175|-6.7908726652843|5.640382002903|5.640382002903|5.640382002903|5.640382002903|5.640382002903|5.640382002903|5.640382002903|5.640382002903|5.640382002903|5.640382002903||5.640382002903|5.640382002903|5.640382002903|5.640382002903|5.640382002903|5.640382002903|5.4598690129132|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981||5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981|5.3859234095981||5.3859234095981|5.0893591776348|5.0353992928903|4.8165547306715|4.6709937970062|4.6709937970062|4.5599302765053|4.5599302765053|4.5427003432558||4.4455227280221|4.4455227280221|4.4455227280221|4.4455227280221|4.4455227280221|4.4455227280221|4.4455227280221|4.3394694222964|4.3205216873528|4.0672464093501|3.9169405258292|3.7899338709639|3.6693706498463|3.6265072010572|3.6265072010572|3.448896874169|3.3765519208152|3.2606133825734||3.1623481917331|2.8203869448712|||2.6833542987593|2.6833542987593|2.6833542987593|2.6833542987593|2.6833542987593|2.6833542987593|2.6833542987593|2.6833542987593|2.6833542987593|2.6727083253283|2.6727083253283|2.6727083253283|2.6052314492749|2.6048195673392|2.6048195673392|2.6048195673392|2.6048195673392|2.6048195673392|2.6048195673392|2.6048195673392|2.6048195673392|2.6048195673392|2.6048195673392|2.6048195673392|2.3781106429539|2.3781106429539|2.3690117947748|2.3066285867262|2.3066285867262|2.3066285867262|2.3066285867262|2.3066285867262|||2.3066285867262|2.3066285867262|2.3018095911397|2.260899629952|2.2319131578946|2.2319131578946|2.1482368405157|2.1425745896424|2.1425745896424|2.1425745896424|2.1400827226733|-2.4551864067206|-2.4551864067206|-2.4551864067206|-2.4551864067206|-2.5029848725144|-2.5355387429997|-2.5578209537714|-2.6270232750806|-2.6452595722141|-2.6452595722141|-2.6452595722141|-2.6452595722141|-2.6652884098625|-2.6747774382339|-2.6747774382339|-2.6747774382339|-2.6747774382339|-2.6747774382339||-2.6747774382339|-2.6747774382339|-2.6747774382339|||-2.6747774382339|-2.6758418175119|-2.6758418175119|-2.6758418175119|-2.6758418175119|-2.6758418175119
10464|50122|/equities/astral|MSCI_EEM_SMALLCAP||17582.502008405|17410.181491858|17410.181491858|17405.464804763|17405.464804763|17143.572005292|16510.413339214|-17622.744643784|-17622.744643784|-17622.744643784|-17622.744643784|-17732.438493093|-17805.598325659|-17890.534969949|-17890.534969949|-17908.761077721|-18033.678975246|-18137.921083607|-18178.134537341|-18256.700666763|-18256.700666763|-18256.700666763|-18256.700666763|-18256.700666763|-18256.700666763|-18256.700666763|-18438.000740848|-18483.05637872|-18578.784865244|-18617.426101576|-18617.426101576|-18617.426101576|-18617.426101576|-18885.195668418|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723|17570.45494723||17132.172163589|16846.635737321|16645.206374801|16532.878240495|16532.878240495|16475.920267217|16360.744741352|16186.228075743|16186.228075743|16088.137213447|16088.137213447|16088.137213447|16088.137213447|16000.485792719|15990.762791346|15990.762791346|15990.762791346|15990.762791346|15990.762791346|15990.762791346|15990.762791346|15990.762791346|15990.762791346|15990.762791346|15926.514212607|15924.528694853|15924.528694853|15924.528694853|15924.528694853|15924.528694853|15924.528694853||15924.528694853|15924.528694853|15924.528694853|15924.528694853|15924.528694853|15924.528694853|15893.587438725|15763.379469126|15763.379469126|15763.379469126|15763.379469126|15763.379469126|15763.379469126|15763.379469126|15763.379469126|15763.379469126|15763.379469126|15763.379469126|15763.379469126|15763.379469126|15763.379469126|15763.379469126|15763.379469126|15636.332677934|15636.332677934|15294.925197704|15150.775991364|15150.775991364|15150.775991364|14816.424542337|14816.424542337|14816.424542337|14635.19393593|14522.225096677|14522.225096677|14522.225096677|14522.225096677|14388.138996308||-15717.686424311|-15717.686424311|-15718.484915901|-15743.094351001|-15815.882612223|-15920.977056858|-15920.977056858|-15920.977056858|-15920.977056858|-15920.977056858|-15920.977056858|14010.242256636||14010.242256636|14010.242256636|14010.242256636|14010.242256636|14010.242256636|14010.242256636|13774.725764426|13774.725764426|13774.725764426|13774.725764426|13774.725764426|13772.084182696|13618.760202996|13474.400225551|13398.573225335|13398.573225335|13398.573225335|13398.573225335|13398.573225335||13398.573225335|13398.573225335|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-14661.512705527|-15113.79189503|||-15277.54649524|-15277.54649524|-15277.54649524|-15414.662136938|-15414.662136938||-15414.662136938|-15414.662136938|-15414.662136938|-15449.792761651|-15449.792761651|-15501.99195739|-15716.924794072|-15716.924794072|-15716.924794072|-15716.924794072|-15780.148748776|-15780.148748776|-15780.148748776|-15780.148748776|-16187.307097254|-16187.307097254|-16192.887165327|-16192.887165327|-16192.887165327|-16192.887165327|-16192.887165327|-16259.707961474|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14361.403604359|-15542.144491254|-15542.144491254|-15542.144491254|-15542.144491254|-15542.144491254|-15725.049434727|-15876.166038585|-15956.184487317|-16067.649430352|-16104.388255947|-16234.131086999|-16234.131086999|-16234.131086999|-16234.131086999|-16234.131086999|-16234.131086999||-16234.131086999|-16234.131086999|-16234.131086999|||-16234.131086999|-16234.131086999|-16234.131086999|-16338.090096666|-16512.544551851|
10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP||19323.681396561|19323.681396561|19270.75710729|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19253.945119912|19109.939022124|19069.932246804|19052.599963315|19052.599963315|19052.599963315|19052.599963315|19052.599963315|19052.599963315|19052.599963315|19052.599963315|19012.036991747|19012.036991747|18944.485546386|18893.490728765|18893.490728765|18893.490728765|18893.490728765|18893.490728765|18893.490728765||18805.526533523|-19955.883773985|-19955.883773985||-20005.981971094||-20043.808541355|-20043.808541355|-20043.808541355|-20043.808541355|-20043.808541355|-20043.808541355|-20043.808541355|-20043.808541355||||-20043.808541355|-20043.808541355|-20043.808541355|-20043.808541355|-20043.808541355|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20064.231837627|-20113.322136662||-20113.322136662|-20113.322136662|-20124.090722445|-20124.090722445|-20124.090722445|-20215.729286969|-20215.729286969|-20331.921429966|-20626.339628053|-20626.339628053|-20626.339628053|-20626.339628053|-20648.970683201|-20648.970683201|-20648.970683201|-20776.634092445|-20809.59343605|-21035.659373389|-21235.177081544|-21301.307868382|-21308.675409313|-21431.861565903|-21472.306674765|-21472.306674765|-21472.306674765|-21491.45186085|-21601.613178722|-21676.792420802|-21907.547134224|-22097.274593583|-22413.638437314|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133|-22628.139117133||-22672.93235237|-22928.2581693|-23000.842410333|-23048.158233703|-23050.731370781|-23192.479300868|-23402.754778742|-23418.636266054|-23418.636266054|-23418.636266054|-23418.636266054|-23418.636266054|-23551.262517838|-23695.847242042|-23781.496935603||22204.606609195|22204.606609195|22204.606609195|22204.606609195|22204.606609195|22204.606609195||22204.606609195|21316.229565772||21311.70316762|21311.70316762|21249.114630689|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277||21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21112.562395277|21038.958216975|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522|20887.088846522||20887.088846522|20887.088846522|20887.088846522|20887.088846522|20803.047882188|20803.047882188|20803.047882188|20803.047882188|20803.047882188|20803.047882188|20803.047882188|20803.047882188|20803.047882188|||20803.047882188|20803.047882188|20803.047882188|20686.719869098|20376.910965664|20352.123295182|20171.803661314|-21563.87161833|-21563.87161833|-21563.87161833|-21563.87161833|-21563.87161833|-21563.87161833|-21563.87161833|-21563.87161833|-21563.87161833|-21563.87161833|-21723.190687033|-21845.211874481|-21875.23541609|-22144.706017878|-22168.464219603|-22168.464219603|-22248.293577337|-22342.548419263|-22441.720465848|20934.300712005|20934.300712005|||20934.300712005|20934.300712005|20934.300712005|20934.300712005|20934.300712005|20934.300712005|20934.300712005|20934.300712005|20934.300712005|20934.300712005
10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP||6.0342992095491|6.0342992095491|6.0342992095491|6.0342992095491|6.0342992095491|5.3169990941706|4.9888875136577|4.7043194384269|3.6603552600733|3.6287278887289|3.5317737292874|3.5317737292874|3.5317737292874|3.4214151646946|2.4732391598328|1.8385990463478|1.4596678725392|1.4596678725392|1.4596678725392|1.4596678725392|1.4596678725392|1.4596678725392|1.4596678725392|1.4596678725392|1.4596678725392|-2.1175912561781|-2.1439902653039|-2.2073066378521|-2.2073066378521|-2.2073066378521|-2.2073066378521|-2.2073066378521|-2.2658962369945|-2.3176625901887|-2.3712917427695||-2.5464352546441|1.8024338997429|1.8024338997429|1.8024338997429|1.8024338997429|1.8024338997429|1.8024338997429||1.468260020793|1.3130666887104|1.1918724502236|1.1918724502236|1.1170804660751|-1.3926661024119|-1.3926661024119|-1.3926661024119||-1.3926661024119|-1.3926661024119|-1.3926661024119|-1.4027976096444|-1.4027976096444|-1.4192195336877|-1.4485772164727||-1.4856413638222|-1.5399893389351|-1.5399893389351|-1.5888770869713|-1.6021939395069|-1.6021939395069|-1.628548787501|-1.7561653703082|-1.8001837100837|-1.8618707752066|-1.905412015632|-1.9282355345126|-1.9852616960071|-2.0236240950185|-2.0323601262391|-2.0559557032386|-2.1167971947801|-2.1167971947801|-2.1176420053115|-2.1176420053115|-2.1176420053115|-2.1176420053115|-2.1176420053115|-2.1176420053115|-2.1273989075993|-2.1273989075993|-2.1273989075993|-2.1273989075993|-2.1273989075993|-2.1273989075993|-2.1273989075993|-2.215443259541|-2.2704924478176|-2.3088805161188|-2.3526450089028|-2.4043765042803|-2.4043765042803|-2.4181961455368|-2.4791069338082|-2.5845632364749|-2.6345146950085|-2.7044608654798|-2.7594009838966|-2.7721122196943|-2.8256802218524|-2.8446447073715|-2.8484941521505|-2.8661046336337||-2.8975983649914|-2.8975983649914|-2.9523316257998|-2.9570349712951|-3.0267056248567|-3.072450732962|2.7352476056668|2.7352476056668|2.7352476056668|2.7352476056668|2.7352476056668|2.7352476056668|2.7352476056668|2.7352476056668||2.7352476056668|2.7352476056668|2.7352476056668|2.7352476056668|2.7352476056668|2.7352476056668|2.7352476056668|2.7352476056668|2.7352476056668|2.7352476056668|2.7352476056668|2.7352476056668|2.6453010374695|2.6453010374695|2.6453010374695|2.6453010374695|2.5935198297213||2.5935198297213|2.5477998775587|2.5336664432006|-2.7838438137725|-2.7838438137725|-2.7838438137725|-2.7838438137725|-2.7838438137725|-2.7838438137725||-2.7838438137725|-2.7838438137725|-2.7838438137725|-2.7838438137725|-2.7838438137725|-2.7838438137725|-2.8209375655601|-2.8665974047393|-2.9530214898639|-2.9530214898639|-3.0416904812447|-3.1146560118587|-3.1529510336884|-3.2182789332081|-3.2486432532921|-3.2618258507665|-3.2803620664737|3.0289618826246||3.0289618826246|3.0289618826246|||3.0289618826246|3.0289618826246|3.0289618826246|3.0289618826246|3.0289618826246|3.0289618826246|3.0210687425772|2.9828541706049|2.9748379466759|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9587317683809|2.9247922738532|2.9247922738532|2.9175469433974|2.9111633605108|2.9074036486001|2.8876707031827|2.8413006679328|2.7460844285415|2.7460844285415|||-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.049482501295|-3.0583138209215|-3.0691644986169|-3.0691644986169|-3.0691644986169||-3.0691644986169|-3.0691644986169|-3.0691644986169|||-3.0691644986169|-3.0691644986169|-3.0691644986169|-3.0691644986169|-3.0691644986169|-3.0691644986169
10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP||-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939||-369.35386806939|-369.35386806939||-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|-369.35386806939|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602||355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|355.28400947602|350.37372172142|350.37372172142|350.37372172142|350.37372172142|350.37372172142|350.37372172142|350.37372172142|350.37372172142|350.37372172142|350.37372172142|350.37372172142|350.37372172142|350.37372172142|347.57636560626|346.13207493035|345.76898299553|344.34052648918|342.17838277172|341.21485550482|340.69706336744|338.4106351191||335.72848990826|335.67888411845|333.94041866026|333.92823583507|331.61748866928|328.34443049842|326.38548952136|326.09877499466|326.09877499466|326.09877499466|326.09877499466|326.09877499466|326.09877499466|316.69865278541|302.12071582276|299.86908547033|299.86908547033|298.90042519998|298.90042519998|294.31992536597||276.03881376112|267.09312436674|264.62113817943|264.62113817943|251.68895033684|251.68895033684|251.68895033684|251.68895033684|251.68895033684|251.68895033684|251.68895033684|251.68895033684|251.68895033684|246.44882116148|212.89868746675|206.98965762461|206.98965762461|206.98965762461|199.97739413937|-222.47729454974|-222.47729454974||-222.47729454974|-222.47729454974|-222.47729454974|-222.47729454974|-222.47729454974|-222.47729454974|-222.47729454974|-222.47729454974|-223.17880617645|-223.17880617645|-223.17880617645|-225.74359023051|-225.74359023051|-225.74359023051|-225.74359023051|-225.74359023051|-226.15677014409|-226.90751373567|-227.01780878457||-227.01780878457|-227.01780878457|-227.01780878457|-227.01780878457|-227.01780878457|-227.01780878457|-230.72811917633|206.51298939555|206.51298939555|206.51298939555|206.51298939555|206.51298939555||206.51298939555|206.51298939555|206.51298939555|206.51298939555|206.51298939555|206.51298939555|206.51298939555|206.51298939555|206.51298939555||206.51298939555|206.51298939555|206.51298939555||206.51298939555|206.51298939555|206.51298939555|203.05739175353|203.05739175353|201.41654927502|200.03783032376|-224.28250627333||-224.28250627333|-224.28250627333|-224.28250627333||-224.28250627333|-224.28250627333|-224.28250627333|-227.97223461794|-228.65463663781|-228.65463663781|-228.65463663781|-232.71625547105|-240.82917647554|-247.26575146995||-249.56389473497|-249.56389473497|-253.18555965348|-253.18555965348|-253.18555965348|-253.18555965348|-257.11728392622|-263.42476602154|-264.00797463109|-264.00797463109|-264.00797463109|-264.00797463109|-264.00797463109|-264.00797463109|-264.00797463109|-264.00797463109|-264.00797463109|-266.69774925102|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314||-268.03598436314|-268.03598436314|-273.24554225028||242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898||242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898
10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP||-8.7803506722134|-8.7803506722134|-8.7803506722134|-8.7803506722134|-8.9531672917121|-9.2457413366893|-9.493045931774|-9.6256070994863|-9.6488981831724|-9.6488981831724|-9.6488981831724|-9.814886608461|8.0332699755149|8.0332699755149|8.0332699755149|8.0332699755149|7.9858557360389|7.7320620899971|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6689839173497|-9.6849823052288|-9.75720286972|-10.109135066409|7.7185982522909||7.7185982522909|7.7185982522909|7.7185982522909|7.7185982522909|7.7185982522909|7.7185982522909|7.7185982522909||7.2417756515018|6.6653061130833|6.3342289901653|6.2213653962787|-7.1354652965656|-7.1354652965656|-7.1354652965656|-7.1354652965656||-7.1354652965656|-7.1921835833778|-7.3113151318486|-7.382302426342|-7.382302426342|-7.402107153097|-7.402107153097||-7.402107153097|-7.402107153097|-7.402107153097|-7.402107153097|-7.402107153097|-7.402107153097|-7.5258962620231|-7.5258962620231|-7.5258962620231|-7.5258962620231|-7.5258962620231|-7.5258962620231|-7.5258962620231|-7.5258962620231|-7.5258962620231|-7.5258962620231|-7.609329301884|-7.6820324866532|-7.8055916592543|-7.9895464364097|-8.0911625693689|-8.2164713251752|-8.2164713251752|-8.2164713251752|-8.2568690881726|-8.2568690881726|-8.2568690881726|-8.2568690881726|-8.3809655888872|-8.424961936032|-8.482735434677|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638|-8.5455238881638||-8.5455238881638|-8.5455238881638|-8.7155820863037|-9.0051015385616|-9.0051015385616|-9.2373351000667|-9.3614837221438|-9.4683146004472|-9.4903497700993|-9.6815001705293|-9.747359301737|-9.747359301737|-9.747359301737|-9.8920659247274||8.2461398873629|8.2461398873629|8.2461398873629|8.2461398873629|8.2461398873629|8.2461398873629|8.2461398873629|8.2461398873629|8.074044310815|8.0309735388963|8.0309735388963|8.0309735388963|8.0309735388963|7.8566373290186|7.8301526111105|7.6935028546098|7.4933365178376||7.4496125262792|7.4496125262792|7.3712365938353|7.0169294755909|6.8597110992886|6.8597110992886|6.8597110992886|6.7691237138618|6.7406931637513||6.6851763547187|6.6851763547187|6.4924184283421|6.3560204992477|6.1333559629855|6.1251403778411|6.1251403778411|6.1251403778411|6.1251403778411|-7.4179131668761|-7.4179131668761|-7.4882370544754|-7.4946177706195|-7.4946177706195|-7.4946177706195|-7.4946177706195|-7.4946177706195|-7.641242078617||6.4827235925471|6.4827235925471|||6.4827235925471|6.4827235925471|6.4827235925471|6.4827235925471|6.4827235925471|6.4827235925471|6.4124981812827|6.4124981812827|6.28333136022|6.2094213072154|6.2094213072154|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|6.1648903166874|5.939986856575|5.939986856575|5.939986856575|5.939986856575|5.939986856575|5.7866518848419|5.3640574474335|||5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2183858476948|-6.2752869621292|-6.2752869621292|-6.2752869621292|-6.3547635625221|-6.6152927688335|-6.6897698830206|-6.9242228849132|-6.9242228849132|-6.9242228849132|-6.9242228849132|-6.9242228849132|-6.9242228849132|-6.9646921536877|-7.0246581127858|-7.1568422373374|-7.2359972835652|-7.2359972835652|-7.2359972835652||-7.2359972835652|-7.2359972835652|-7.2359972835652|||-7.2359972835652|-7.2359972835652|-7.2359972835652|-7.2359972835652|-7.3271293481343|-7.3271293481343
10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP||10.040811759708||10.040811759708|10.040811759708|10.040811759708|10.040811759708|10.040811759708|10.040811759708|9.8547401234814|9.6245223996053|9.4055836638562|9.4055836638562|9.4025925487007|9.2241113797411|9.2241113797411|9.2241113797411|9.2241113797411|8.7643683371262|8.5184924268409|8.3805161333339|8.3805161333339|8.3805161333339|8.3805161333339|8.3805161333339|8.3805161333339|8.0873126295161|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8424599339351|7.8421996092118|7.411055509174|7.363950720456|7.1593898568184|7.0543217961027|6.7128575713584|6.5603973767436|6.5570072165007|6.5570072165007|6.5570072165007|6.5570072165007|6.4161019338985|6.4161019338985||6.4161019338985|6.2735054485167|6.2735054485167|6.2735054485167|6.2735054485167|6.2679343069625|6.2679343069625|6.2679343069625|6.2679343069625|6.2360591909457|6.2360591909457|6.2360591909457|6.0100658228186|5.9111842634708|5.8832605682512|5.7690861284773|-6.7662016233832|-6.7662016233832|-6.7662016233832|-6.7662016233832|-6.9015350961057|-6.9860151807422|-6.9860151807422|-6.9860151807422|-7.073906161162|-7.1723581530096|-7.1723581530096|-7.2647644674267|-7.2647644674267|-7.2647644674267|-7.2647644674267|-7.2647644674267|-7.2647644674267|-7.2647644674267|-7.2647644674267|-7.2647644674267|-7.2647644674267|-7.2647644674267|-7.2647644674267|-7.2647644674267|-7.2647644674267||-7.2647644674267|-7.2647644674267|-7.4030493537017|-7.4473781074796|-7.4473781074796|-7.478825777296|-7.5669618641047|-7.5828467778264|-7.6982740750907|-7.710859867268||-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005|-7.7681380189005||-7.7681380189005|-7.8294253522095|6.8441400473344|6.8441400473344|6.8441400473344|6.8441400473344|6.8441400473344|6.8441400473344|6.8441400473344|6.8441400473344|6.8441400473344|6.7196212645895|6.7196212645895|6.7196212645895|6.6550847023203|6.6185996763655|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.5891284302797|6.4156800925133|6.4156800925133|6.4156800925133|6.4156800925133|6.4156800925133|6.4156800925133||6.4156800925133|6.4156800925133|6.4156800925133|6.4156800925133|6.4156800925133|6.4156800925133|6.3452001610726|6.3441112879614|6.2511057506067|6.2511057506067|6.2511057506067|6.2511057506067|6.2511057506067|6.2511057506067|6.2511057506067|6.2511057506067|6.2511057506067|6.2511057506067|6.2511057506067|6.0988743524778|6.0988743524778|6.0988743524778|6.0988743524778|6.0988743524778|6.0988743524778|6.0988743524778|-6.8699404509878|-6.8699404509878||-6.8699404509878|-6.8699404509878|-6.8699404509878|-6.8699404509878|-6.9527117181725|-7.0212350872828|-7.1440388657069|-7.3194877546601|6.564024823454|6.564024823454|6.564024823454|6.564024823454|6.564024823454|6.564024823454|6.564024823454|6.564024823454|6.5589164291785|6.5531977001735|6.5531977001735|6.4673286195114|6.4673286195114|6.4673286195114|6.4673286195114|6.4673286195114||6.4673286195114|6.4673286195114|6.4673286195114|6.4673286195114|6.4673286195114|6.4673286195114|6.4673286195114|6.4673286195114|6.4673286195114||6.4673286195114|6.4644180751528|6.4644180751528|6.2763976230318||6.2702640310586|6.2419600239132|6.163844557905|6.0637942959739|6.0637942959739|6.0637942959739
10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP||-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797|-1733.0836468797||-1733.0836468797|-1733.0836468797||-1733.0836468797|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.2692144541|-1753.4602599837|-1790.2031114077|-1843.6784516943|-1862.2677241048|-1880.3058126989|-1927.8941288862|-1927.8941288862|-1927.8941288862|-1927.8941288862|-1927.8941288862|-1927.8941288862|-1927.8941288862|-1951.2184521261|-1959.9193755451|-1959.9193755451|-1978.9465636482|-2035.868442031|1800.8796009105||1800.8796009105|1800.8796009105|1800.8796009105|1800.8796009105|1800.8796009105|1800.8796009105|1800.8796009105|1704.9495565672|1658.7380653511|1658.7380653511|-1850.3059309812|-1850.3059309812|-1850.3059309812|-1850.3059309812|-1850.3059309812|-1850.3059309812|-1850.3059309812|-1858.3540216622|-1858.3540216622|-1858.3540216622|-1858.3540216622|-1858.3540216622|-1858.3540216622|-1867.1569966264|-1867.1569966264|-1867.1569966264|-1867.1569966264|-1867.1569966264|-1873.791092443|-1887.6485092899|-1914.6872339007|-1928.0433347289|-1928.0433347289||-1928.0433347289|-1945.3788415348|-1945.3788415348|-1945.3788415348|-1945.3788415348|-1945.3788415348|-1945.3788415348|-1945.3788415348|-1972.4153672761|-2014.3476275941|-2051.875185174|-2063.5279835267|-2065.4755372519|-2068.1314841556|-2068.1314841556|-2068.1314841556|-2068.1314841556|-2068.1314841556|1823.4881149576|1823.4881149576||1823.4881149576|1823.4881149576|1823.4881149576|1823.4881149576|1823.4881149576|1823.4881149576|1823.4881149576|1823.4881149576|1823.4881149576|1823.4881149576|1823.4881149576|1823.4881149576|1823.4881149576|1823.4881149576|1823.4881149576|1823.4881149576|1823.4881149576|1823.4881149576|1823.4881149576|1823.4881149576|1823.4881149576||1823.4881149576|1774.653461064|1680.5405764123|1680.5405764123|1680.5405764123|1669.556538861|1669.556538861|1669.556538861|1669.556538861|1669.556538861|1669.556538861|1669.556538861|1669.556538861|1669.556538861|1669.556538861|-1903.0882334075|-1903.0882334075|-1903.0882334075|-1903.0882334075||-1903.0882334075|-1903.0882334075|-1903.0882334075|-1903.0882334075|-1903.0882334075|1626.8593920673|1626.8593920673|1626.8593920673|1626.8593920673|1626.8593920673|1626.8593920673|1544.9399061164||1512.1017945564|1497.1066391189|1497.1066391189|1466.0110794123|1466.0110794123|1411.1467980341|1361.9208468282|1349.7561838398|1349.7561838398||1349.7561838398|1349.7561838398|1349.7561838398||1347.821005319|1324.5119663592|1285.3514781921|1273.5096826397|1273.5096826397|1265.7335164638|1240.5143591135|-1508.7641702945||-1508.7641702945|-1508.7641702945|-1508.7641702945||-1508.7641702945|-1508.7641702945|-1508.7641702945|-1513.2353221371|-1528.4001816064|-1536.3836246364|-1545.5378761151|-1611.8032268792|1293.9593380064|1293.9593380064||1293.9593380064|1293.9593380064|1293.9593380064|1293.9593380064|1293.9593380064|1293.9593380064|1293.9593380064|1293.9593380064|1236.1247283187|1229.1687760303|1229.1687760303|1229.1687760303|1229.1687760303|1229.1687760303|1229.1687760303|1229.1687760303|1229.1687760303|1229.1687760303|1229.1687760303|1229.1687760303|1229.1687760303|1229.1687760303|1175.4606457421|1175.4606457421|1175.4606457421|1175.4606457421|1175.4606457421|1175.4606457421|1175.4606457421||1175.4606457421|1175.4606457421|1175.4606457421||1175.4606457421|1118.2006162141|1118.2006162141|1118.2006162141|1118.2006162141|1118.2006162141|1117.4337155525|1066.3055876263|1066.3055876263|1051.3533357523|1041.0237123593|1005.0667319943|902.17692647265|896.59929834667|896.59929834667|896.59929834667|896.59929834667|896.59929834667|896.59929834667||896.59929834667|896.59929834667|896.59929834667|896.59929834667|896.59929834667|896.59929834667
10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP||453.5608629278|439.9787311611|418.36804581322|405.02004242647|404.71169175875|404.71169175875|404.71169175875||404.71169175875|404.71169175875||404.71169175875|404.71169175875|404.71169175875|401.13520865719|400.05709786127|400.05709786127|400.05709786127|400.05709786127|400.05709786127|400.05709786127|398.33946098788|398.33946098788|398.33946098788|398.33946098788|398.33946098788|392.25385115971|392.25385115971|392.25385115971|392.25385115971|392.25385115971|392.25385115971|392.25385115971|390.2741848112|390.2741848112|390.2741848112|390.2741848112|390.2741848112|390.2741848112|390.2741848112|390.2741848112|390.2741848112||390.2741848112|390.2741848112|390.2741848112|390.2741848112|390.2741848112|390.2741848112|390.2741848112|388.15910797215|388.15910797215|388.15910797215|388.15910797215|388.15910797215|388.15910797215|385.16289774683|380.76104570824|380.76104570824|380.76104570824|380.76104570824|377.38286177046|377.38286177046|377.38286177046|377.38286177046|377.38286177046|377.38286177046|377.38286177046|372.06430781027|368.76866449405|365.94573120596|362.99248657758|362.4353157646|362.4353157646|362.4353157646|362.4353157646||362.4353157646|362.4353157646|362.4353157646|362.4353157646|357.84757578445|348.0861922643|344.06798970936|334.28858012621|334.28858012621|332.08175298311|-350.29560259432|-350.29560259432|-350.29560259432|-350.29560259432|-350.29560259432|-350.29560259432|-350.6100110018|-350.6100110018|-351.12777847313|-356.66975555446||-359.06916130943|-361.82129000472|-364.07643062591|-368.58770679897|-368.70425457947|-368.70425457947|-369.78807624172|-376.00896987199|-379.61274294587|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178||-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-381.53246731178|-383.33886172391|351.36736463032|351.36736463032|351.36736463032|351.36736463032|351.36736463032|-377.73299841683|-377.73299841683|-377.73299841683|-377.73299841683|-377.73299841683||-377.73299841683|-377.73299841683|-377.73299841683|-377.73299841683|-377.73299841683|-382.20613240975|-383.75449141317|-383.75449141317|-383.75449141317|-389.29666051658|-391.1574002349|-392.70544911354||-398.7393885821|-408.51342849009|-408.51342849009|-421.3621614164|367.8259764062|367.8259764062|367.8259764062|367.8259764062|367.8259764062||367.8259764062|367.8259764062|336.42513851177||335.79458165021|335.79458165021|335.79458165021|310.91421513923|303.41696420313|-351.68536179352|-351.68536179352|-351.68536179352||-356.6976720259|-358.63702789119|-362.11306010766||-362.11306010766|-362.11306010766|-362.11306010766|-362.11306010766|-362.11306010766|-362.11306010766|-362.11306010766|-363.56950221109|-366.25068659305|-374.8686878893||332.95400855132|332.95400855132|332.95400855132|332.95400855132|332.95400855132|332.95400855132|332.95400855132|332.84228933083|332.84228933083|332.84228933083|332.84228933083|332.84228933083|329.89167431041|329.89167431041|329.89167431041|320.45645256224|315.04749524376|315.04749524376|310.65610331718|308.72122469291|308.72122469291|307.00228375988|307.00228375988|306.63689403004|306.63689403004|306.63689403004|306.63689403004|306.63689403004|306.63689403004||306.63689403004|306.63689403004|306.63689403004||306.63689403004|306.63689403004|304.28741506228|304.28741506228|292.67174542495|292.67174542495|292.67174542495|292.67174542495|292.67174542495|292.67174542495|292.67174542495|288.14842440066|288.14842440066|288.14842440066|286.84912846924|286.84912846924|284.65126518013|281.96316553488|278.83274008787||278.83274008787|278.83274008787|278.83274008787|278.83274008787|278.83274008787|278.83274008787
10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP||-14.058464139728|-14.767182767423|-14.88795689369|-14.88795689369|-14.88795689369|-14.88795689369|-14.88795689369||-15.073841134981|-15.129268001931||-15.264186831996|-15.329822703658|-15.329822703658|-15.329822703658|-15.329822703658|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-15.439646497323|-16.007385164449|-16.355182825348|-16.355182825348|-16.355182825348|-16.355182825348|-16.355182825348|-16.496314352112|-16.545904814488|-16.644338487791|-17.24482083233|-17.397022988088|-17.855025372778|-18.083361292188|-18.121167219967|-18.121167219967|-18.121167219967|-18.289427002231|-18.289427002231|-18.289427002231|16.514224643524|16.514224643524|16.514224643524|16.514224643524|16.514224643524|16.514224643524|16.514224643524|16.514224643524|16.514224643524|16.514224643524|16.514224643524|16.514224643524|15.878859178016|15.878859178016|15.878859178016|15.878859178016|15.878859178016|15.878859178016|15.718768059033|15.718768059033|15.718768059033|15.718768059033|15.718768059033|15.371964599046|15.232734517003|15.232734517003|15.141927537813|14.873807917584|14.727007665622|14.549453618778|14.428836798947|14.08259707058|13.873440748724|13.517497895835|13.517497895835|13.517497895835|13.517497895835|13.37456529361|13.37456529361|13.065306367906|13.065306367906|13.065306367906|13.065306367906|13.065306367906|13.065306367906|13.065306367906|13.065306367906|13.065306367906|12.677563126917|12.125572308635|12.125572308635|12.119524329609|11.951138118579|11.736819801147|11.733688894703|11.345765396174|11.324739028145|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515||11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|11.236341812515|10.972701780852|10.972701780852|10.972701780852|10.972701780852|10.972701780852|-12.786379079459|-12.786379079459|-12.786379079459|-12.786379079459||-12.786379079459|-12.786379079459|-12.786379079459|-12.786379079459|-13.024144738073|-13.024144738073|-13.024144738073|-13.024144738073|-13.024144738073|-13.024144738073|-13.024144738073|-13.963265517414|12.084223142812|12.084223142812|12.084223142812|12.084223142812|11.927529882004|-13.393170875354|-13.393170875354|-13.393170875354|-13.393170875354|-13.393170875354||-13.393170875354|-13.393170875354|-13.393170875354|-13.393170875354|-13.393170875354|-13.393170875354|-13.393170875354|-13.393170875354|-13.393170875354|-13.393170875354|-13.393170875354|-13.393170875354|-13.393170875354|-13.393170875354|-13.434114797946|-13.434114797946|-13.434114797946|-13.434114797946|-13.434114797946|-13.434114797946|-13.434114797946|-13.434114797946|-13.434114797946|-13.434114797946|-13.434114797946|-13.434114797946|-13.434114797946|-13.434114797946|-13.434114797946|-13.434114797946|-13.881221515201|11.622352412738|||11.622352412738|11.622352412738|11.622352412738|11.622352412738|11.622352412738|11.622352412738|11.622352412738|11.567378417021|11.567378417021|11.567378417021|11.567378417021|11.147974640535|11.069543686626|10.316736317473|-12.172625196761|-12.172625196761|-12.172625196761|-12.172625196761|-12.172625196761|-12.172625196761|-12.172625196761|-12.172625196761|-12.172625196761|-12.172625196761|-12.172625196761|-12.172625196761|-12.270998200649|10.501166934534|10.501166934534|||10.501166934534|10.501166934534|10.501166934534||10.501166934534|10.501166934534|10.225509876194|10.188846528476|10.188846528476|10.188846528476
10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP||4226.5581994427|4226.5581994427|-4513.614612891|-4513.614612891|-4513.614612891|-4513.614612891|-4513.614612891|-4513.614612891|-4513.614612891|-4513.614612891|-4513.614612891|-4513.614612891|-4513.614612891|-4513.614612891|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517|4382.8924550517||4382.8924550517|4382.8924550517|4382.8924550517||4382.8924550517||4382.8924550517|4363.4087174921|4363.4087174921|4363.4087174921|4349.6207972134|4321.2453302371|4298.8837002634|4295.5660673504||||4295.5660673504|4295.5660673504|4295.5660673504|4295.5660673504|4295.5660673504|4295.5660673504|4295.5660673504|4295.5660673504|4295.5660673504|4295.5660673504|4295.5660673504|4295.5660673504|4271.1845192782|4240.2050214202|-4475.615518322|-4475.615518322|-4475.615518322|-4475.615518322|-4475.615518322|-4475.615518322|-4475.615518322||-4475.615518322|-4475.615518322|-4475.615518322|-4475.615518322|-4475.615518322|-4475.615518322|-4475.615518322|-4475.615518322|4230.5363971333|4230.5363971333|4225.318219037|4185.3311346136|4185.3311346136|4163.2971668224|4163.2971668224|4163.2971668224|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4331.5557803619|-4346.8323461754|-4346.8323461754|-4346.8323461754|-4354.4535137968|-4354.4535137968|-4359.9483486631|-4372.3434138039|-4372.3434138039|-4372.3434138039|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078||-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078||-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078||-4374.268636078|-4374.268636078||-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4374.268636078|-4392.2429289756|4197.2084346957|4197.2084346957|4197.2084346957||4197.2084346957|4197.2084346957|4197.2084346957|4197.2084346957|4197.2084346957|4197.2084346957|4197.2084346957|4197.2084346957|4197.2084346957|4197.2084346957|4143.2871496619|4127.9274158204|4127.9274158204|4127.9274158204|4127.9274158204|4127.9274158204|4127.9274158204|4127.9274158204|4119.6326121239|4119.6326121239|4099.314013471|4076.961745026|4076.961745026|4068.8463833622|4050.940425958|4040.4304617558|4040.4304617558||4040.4304617558|4040.4304617558|4030.4782908398|4029.6101383262|4029.6101383262|4029.6101383262|4020.122375918|4016.6561894803|4016.6561894803|4016.6561894803|4016.6561894803|4013.8965302226|4013.8965302226|||4007.6628113584|4001.0142348427|3985.8491498252|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|||-4157.7513795761|-4160.5570884179|4007.0335849584||4007.0335849584|4007.0335849584|4007.0335849584|4007.0335849584|3998.092872176|3994.5282372543
10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP||77.994418896657|77.994418896657|77.994418896657|77.994418896657|77.31602455667|71.628917021788|67.37953276232|67.37953276232|67.37953276232|67.37953276232|67.37953276232|67.37953276232|67.37953276232|67.37953276232|67.37953276232|66.055036063494|59.994484896463|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254||-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254|-66.051235840254||-67.668041517925|-68.131157877922|-69.729063037237|-69.973965040701|||-69.973965040701|-69.973965040701|-69.973965040701|-69.973965040701|-69.973965040701|-69.973965040701|-69.973965040701|-69.973965040701|-69.973965040701|-69.973965040701||-69.973965040701|-69.973965040701|-69.973965040701|-69.973965040701|-70.563534120299|-70.563534120299|-71.476149615952|-72.362391217228|-72.413763611047|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-73.392827914009|-76.119810022523|-80.39729763255|-80.39729763255|-80.39729763255|-80.39729763255|-83.024774299567|-83.360864571405|||-87.206517038161|-88.979462951879|-91.516070200845|78.801429181576|78.801429181576|78.801429181576|78.801429181576|78.801429181576|78.801429181576|78.618251594438|73.336945198789|71.929936566634|70.044375912661|68.988867376556|68.988867376556|68.988867376556|68.988867376556|68.988867376556|68.832122184134|68.832122184134|68.832122184134|68.832122184134|68.832122184134|68.832122184134|68.832122184134|68.832122184134|68.832122184134|68.832122184134|-76.369596420865|-76.369596420865|-76.789506099325||-76.789506099325|-76.789506099325|66.991173573036|66.991173573036|66.991173573036|66.991173573036|66.991173573036|66.991173573036|66.016258876141|66.016258876141|64.690289250806|62.228103575657|56.786777215479|52.179752461644|50.599724575912|48.488582395884|47.781585663155|47.781585663155|46.962870458315|46.231962787981|46.231962787981|46.231962787981|46.231962787981|46.231962787981|45.604958653312|44.505509614791|-47.667162011168||-47.667162011168|-47.667162011168|-47.667162011168|-47.667162011168|-47.667162011168|-47.667162011168|-47.667162011168|-47.667162011168|-47.667162011168|-47.667162011168|-47.835736458061|43.906028981743|43.906028981743|43.906028981743|43.906028981743|43.906028981743|43.906028981743|||43.906028981743|43.906028981743|43.906028981743|43.906028981743|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.773459909739|43.709399221542|43.485441417829|43.114380116083|-45.488298106768||-45.488298106768|-45.488298106768|-45.488298106768|-45.488298106768|-45.488298106768|-45.488298106768|-45.488298106768|-45.488298106768|-45.488298106768||||||||-46.131443103793|-46.334936442908|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-47.266184240361|-47.501313321877|-47.723683376101|-47.919360831671|-47.919360831671|-48.181927955805|-48.181927955805|-49.12714289367|-49.460713690518|-49.864680945871|-51.216312501163|46.42715885217|46.42715885217||46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217
10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP||-3.286874018589|-3.286874018589|-3.3045821173095|-3.3110953121891|-3.3110953121891|-3.3223280674341|-3.3281423125138|-3.335559354152|-3.335559354152|-3.335559354152|-3.335559354152|-3.335559354152|-3.335559354152|-3.335559354152|-3.335559354152|-3.335559354152|||-3.3474546912927|-3.3641718894926|-3.4011356069741|-3.4149283120033|-3.4510869128833|-3.4608188716714|-3.4795209134226|-3.4901344339721|-3.5114826273777|-3.5783139811465|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.4342980406605|3.3689978279364|3.3671549510326|3.3671549510326|3.3671549510326|3.3671549510326|3.3671549510326|3.3671549510326|3.3671549510326|3.2430054822858|3.1748949465151|3.1701610945988|3.1689567724122|3.159618540964|3.1466981261615|3.1466981261615|3.1466981261615|3.1466981261615|3.1466981261615|3.1466981261615|3.1466981261615|3.1408312419658|3.1278680143097|3.1260988909819|3.1260988909819|3.1260988909819|3.111387552908|-3.2269910743331|-3.2269910743331|-3.2269910743331|-3.232212323888|-3.2415138029874|-3.2493485768438|-3.2617761249675|-3.2623424154106|-3.2623424154106|-3.2623424154106|-3.2856583045128|-3.2975511700685|-3.2975511700685|-3.2975511700685|-3.2975511700685|-3.2975511700685|-3.3606680135788|-3.3836310815879|-3.396478939064|3.2664601004203|3.2664601004203|3.2664601004203|3.2664601004203|3.2664601004203|3.2664601004203|3.2664601004203|3.2664601004203|3.2664601004203|3.2664601004203|3.2664601004203|3.2664601004203|3.2664601004203|3.2484002682986|3.2283026035703|3.2283026035703|3.2265029677723|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958||||3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.2215743163958|3.157087319271|3.157087319271||||3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.157087319271|3.1083748795106|3.0936564469474|3.0936564469474|3.0936564469474|3.0936564469474|3.0936564469474|3.0936564469474|3.0936564469474|3.0936564469474|3.0936564469474|-3.2990928792601||-3.2990928792601|-3.2990928792601|-3.2990928792601|-3.2990928792601|-3.2990928792601|-3.2990928792601|-3.2990928792601|-3.2990928792601|-3.2990928792601|-3.2990928792601|-3.2990928792601|-3.2990928792601||-3.3162698904282|-3.3437960093412|-3.3437960093412|-3.3671067362795|-3.3782852762021|-3.4216501705158|3.1506390909883|3.1506390909883|3.1506390909883|3.1506390909883|3.1506390909883|3.1506390909883|3.1506390909883|3.1506390909883|3.1506390909883|3.1376545407742|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.0698884041142|3.006709459869||2.9920660560307|2.9742129259017|2.9742129259017|2.9742129259017|2.9742129259017|2.9606254291432|2.9457505623386|2.9168338687205|2.9143518467254||
10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP||-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-20.761472975939|-21.132192810077|-21.649658847406|-22.124620941562|-22.930133425839|-23.205704569427|-23.607517960585|-23.607517960585|-23.607517960585|-23.607517960585||-23.607517960585|-23.644774593587|-23.644774593587|-23.827527856027|-23.972252579966|-24.050621034235|-24.050621034235|-24.245134991109|-24.539038942588|22.703670004031|22.703670004031|22.703670004031|22.703670004031|22.703670004031||22.703670004031|22.703670004031|22.703670004031|22.703670004031|||22.703670004031|22.662410818891|22.30545688929|22.144952417102|22.044392295112|21.89863209105|21.89863209105|21.581812374862|21.335347379879|-23.585895160368||-23.585895160368|-23.585895160368|-23.585895160368|-23.585895160368|-23.612834157683|-23.612834157683|-24.308704259371|-24.730499653138|-24.730499653138|-26.083888482294|-26.357455031225|-26.357455031225|-26.357455031225|-26.357455031225|-26.357455031225|-26.357455031225|-26.357455031225|-26.961060594794|-26.964487026417|-26.964487026417|-26.964487026417|-27.159753777811|-27.159753777811|-27.159753777811|-27.159753777811|-27.159753777811|-27.159753777811|-27.159753777811|-27.159753777811|-27.159753777811|-28.699726080706|-30.202473825669|-30.788098440216|-30.788098440216|-30.788098440216|-31.116479685333|-31.116479685333|||-32.273865596483|-33.276518177136|28.907277437441|28.907277437441|28.907277437441|28.907277437441|28.907277437441|28.907277437441|28.907277437441|28.907277437441|28.907277437441|28.907277437441|28.599752899003|28.580281041278|28.222533939297|27.461149690344|26.792777046983|26.792777046983|26.591290566754|-28.659582113872|-28.659582113872|-28.659582113872|-28.659582113872|-28.659582113872|-28.877313375087|-28.885571126108|-28.885571126108|-28.958967557621|-29.176630513615|-29.211344850864|-29.211344850864||-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.211344850864|-29.368160394393|-29.650734004668|27.031472195069|27.031472195069||27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.031472195069|27.024361422571|27.024361422571|||27.024361422571|27.024361422571|27.024361422571|27.024361422571|27.024361422571|27.024361422571|27.024361422571|27.024361422571|27.024361422571|25.136195129375|-28.107577956125|-28.135191727758|-28.135191727758|-28.135191727758|-28.135191727758|-28.135191727758|-28.135191727758|-28.135191727758|-28.135191727758|-28.135191727758|-28.300211589734|-28.853013534458|-28.897015441622|-28.897015441622|-28.897015441622||-28.897015441622|-28.897015441622|-28.897015441622|-28.897015441622|-28.897015441622|-28.897015441622|-28.897015441622|-28.897015441622|-28.897015441622||||||||-29.518905177343|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-30.030513883837|-30.224881864553|-30.224881864553|-30.224881864553|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914||28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.068227063237|28.068227063237|28.068227063237
10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP||-5.4959974769848|-5.4959974769848|-5.4959974769848|-5.4959974769848|-5.5633305448181|-5.628144782769|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7086453650314|-5.7140685655843|-5.7140685655843|-5.7561873968189|-5.8652084994918|-5.915909978834|-5.915909978834|-5.915909978834|-5.9354555839601|-6.0560618765158|-6.1211796211979|-6.1407267144379|-6.1407267144379|-6.1407267144379|-6.1824739035696|-6.3716378804413|-6.464597608907||-6.6784417124402|-6.7366018264174|5.7199359155144|5.7199359155144|5.5343733072772|5.4487326381254|5.4487326381254||5.1352583829615|4.8880647226675|4.6356275925486|-5.1384075422428|-5.1384075422428|-5.1384075422428|-5.1384075422428|-5.1384075422428||-5.1384075422428|-5.1410083792101|-5.2321655600358|-5.2321655600358|-5.2321655600358|-5.2321655600358|-5.2321655600358||-5.2321655600358|-5.2321655600358|-5.2631001148406|-5.2631001148406|-5.2631001148406|-5.2631001148406|-5.3079204559604|-5.3079204559604|-5.3079204559604|-5.3079204559604|-5.3700000606446|-5.3700000606446|-5.3700000606446|-5.3700000606446|-5.3700000606446|-5.3700000606446|-5.3700000606446|-5.3700000606446|-5.3700000606446|-5.3700000606446|-5.3700000606446|-5.3700000606446|-5.3700000606446|-5.3700000606446|-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.3875075736938|-5.4576448777948|-5.4576448777948|-5.4576448777948|-5.4576448777948|-5.4576448777948||-5.4576448777948|-5.4576448777948|-5.5312722369073|-5.5347467709513|-5.6024965234301|-5.6616627582468|-5.7333373094156|-5.7333373094156|-5.7333373094156|-5.7333373094156|-5.7333373094156|-5.8837336779907|-5.8837336779907|-5.8837336779907||-5.8837336779907|-5.8837336779907|-5.8837336779907|-5.8837336779907|-5.9480375450269|-5.9611529157577|5.3425273186151|5.3425273186151|5.3425273186151|5.3425273186151|5.3425273186151|5.3425273186151|5.3425273186151|5.3425273186151|5.3425273186151|5.3357985642962|5.3357985642962||5.3357985642962|5.198664893421|5.161849778794|5.1314998665371|5.1205551667256|5.042839108048|5.0275990545067|4.9467767939869|4.8668232712117||4.8668232712117|4.8559145433998|4.7449052050485|-5.2099005669733|-5.2099005669733|-5.2099005669733|-5.2099005669733|-5.2099005669733|-5.2910004424143|-5.3045685378476|-5.3045685378476|-5.3544281475004|-5.3544281475004|-5.3544281475004|-5.3544281475004|-5.3544281475004|-5.3544281475004|-5.3544281475004||-5.3544281475004|-5.3544281475004|||-5.3544281475004|-5.4316399293986|-5.4316399293986|-5.5340443140762|-5.5615783513426|-5.5615783513426|-5.5615783513426|-5.5615783513426|-5.5615783513426|-5.5615783513426|-5.5615783513426|-5.5615783513426|-5.5615783513426|-5.5615783513426|-5.5615783513426|-5.6511982614066|-5.7079982685012|-5.7105535585529|-5.8024119721085|-5.8024119721085|-5.8743465064003|-5.9828175122934|-5.9828175122934|-5.9828175122934|-5.9828175122934|-5.9828175122934|-5.9828175122934|-5.9828175122934|-5.9828175122934|-5.9828175122934|-5.9828175122934|-6.0592420692132|||-6.1829852074531|-6.1829852074531|-6.1829852074531|-6.1829852074531|-6.1829852074531|-6.4577612049213|-6.4902902584198|-6.505420282167|-6.505420282167|-6.667356878163|-6.667356878163|-6.667356878163|-6.667356878163|-6.667356878163|-6.737477589097|-6.737477589097|-6.7483085001468|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615||-6.8344645732615|-6.8344645732615|-6.8344645732615|||-6.8577386001716|-6.9207868731903|-6.9207868731903|-6.9207868731903|-7.06597140847|-7.06597140847
10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP||-99.602742520516|-99.602742520516|-99.602742520516|-99.602742520516|-99.602742520516|-99.602742520516|-99.950267517506||-102.49862979511|-102.61347965245||-103.53064864364|-103.53064864364|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-104.50314641987|-108.02127166363|-111.02196858296|-112.97996704191|-118.79051835901|-121.05113281549|-124.54959132209|-125.10360219055|-125.10360219055|-125.10360219055|-125.10360219055|-125.10360219055|-125.10360219055|-125.10360219055|-125.10360219055|-125.10360219055|-125.10360219055||-125.10360219055|-125.10360219055|-125.10360219055|-125.10360219055|-127.21510735677|-129.06293381634|-129.06293381634|-129.06293381634|-129.06293381634|-131.29251531961|-131.49352915423|-132.21840536583|-132.21840536583|-132.21840536583|-132.21840536583|-132.21840536583|-132.21840536583|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106||-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-133.43230180106|-134.17551643939|110.16426875291|110.16426875291|110.16426875291|110.16426875291|110.16426875291|110.16426875291|110.16426875291|110.16426875291|110.16426875291|110.16426875291|110.16426875291|110.16426875291|110.16426875291||110.16426875291|110.16426875291|110.16426875291|110.16426875291|110.16426875291|110.16426875291|109.84918199311|109.08797482131|103.69255435333|96.620030392084|96.620030392084|96.620030392084|96.620030392084|96.620030392084|96.620030392084|96.620030392084|96.620030392084|96.620030392084|93.390768038867|91.912907950228|91.912907950228||89.907610040068|89.907610040068|89.907610040068|86.74734169152|-102.42720544852|-102.42720544852|-102.42720544852|-102.42720544852|87.245122767804|87.245122767804|86.629043534486|86.629043534486|86.629043534486|86.629043534486|86.629043534486|86.629043534486|86.629043534486|85.900781369969|85.261974044161||82.349365199462|82.349365199462|82.349365199462|82.349365199462|82.349365199462|82.349365199462|82.349365199462|82.349365199462|82.349365199462|82.349365199462|82.349365199462|82.349365199462||82.349365199462|81.912251751572|79.057233007217|79.057233007217|79.057233007217|79.057233007217|79.057233007217|79.057233007217|79.057233007217||79.057233007217|79.057233007217|79.057233007217||79.057233007217|79.057233007217|79.057233007217|75.359884005415|-86.449599387841|-86.449599387841|-86.449599387841|-86.449599387841||-86.449599387841|-86.449599387841|-86.449599387841||-86.449599387841|-86.449599387841|-86.449599387841|-87.601402629963|-88.027604583348|-88.027604583348|-88.027604583348|-90.554738684324|-91.708964952526|-95.722924586466||-98.314357091244|-99.702986082828|-102.91257257969|-102.94879931817|-102.94879931817|-102.94879931817|-105.002367437|-106.71662741989|-106.71662741989|-106.71662741989|-106.71662741989|-106.71662741989|-106.71662741989|-106.71662741989|-106.71662741989|-106.71662741989|-106.71662741989|-107.0314296229|-115.56084521428|92.719872421673|92.719872421673|92.719872421673|92.719872421673|92.719872421673|87.886889292853|75.185420594896|71.482604068843|71.482604068843|67.675112665061||61.642707546953|58.563418810755|58.563418810755||54.303946186834|54.303946186834|54.303946186834|54.303946186834|54.303946186834|54.303946186834|54.204381388352|53.143753707327|51.540608324253|51.540608324253|51.540608324253|51.540608324253|49.739875394155|49.739875394155|49.739875394155|49.739875394155|49.739875394155|49.739875394155|49.739875394155||49.739875394155|49.739875394155|49.739875394155|49.739875394155|49.739875394155|49.739875394155
10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP||119.29493260621|118.69936376412|116.15763352535|110.36403182504|-123.94461639964|-123.94461639964|-123.94461639964||-123.94461639964|-123.94461639964||-123.94461639964|-123.94461639964|-123.94461639964|-123.94461639964|-123.94461639964|-123.94461639964|-123.94461639964|-123.94461639964|-125.54846370047|-127.31410602573|-127.31410602573|-127.31410602573|-127.68456187782|-128.69229248428|-132.88754789988|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-135.62623388456|-136.20914567495|-137.35405512413|-137.91453711502||-137.91453711502|-137.91453711502|-137.91453711502|-137.91453711502|-137.91453711502|-137.91453711502|-137.91453711502|-137.91453711502|-137.91453711502|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|124.19239819029|-143.37046907319|-143.37046907319|-143.37046907319|-143.37046907319|-143.37046907319|-143.37046907319|-143.37046907319||-143.37046907319|-143.37046907319|-143.37046907319|-143.37046907319|-144.20559525819|-144.20559525819|-144.20559525819|-144.20559525819|-147.25892959155|-147.25892959155|-147.25892959155|-147.25892959155|-147.25892959155|-147.25892959155|-147.25892959155|-147.25892959155|-147.25892959155|-149.69491932698|-150.22712933033|-154.42180799344||135.73856437626|135.73856437626|135.73856437626|135.73856437626|135.73856437626|135.73856437626|135.73856437626|135.73856437626|135.73856437626|135.73856437626|135.73856437626|135.73856437626|135.73856437626|135.73856437626|135.73856437626|135.73856437626|135.73856437626|135.73856437626|126.17061877717|-144.99262460481|-144.99262460481||-144.99262460481|-144.99262460481|-144.99262460481|-144.99262460481|-144.99262460481|-144.99262460481|-144.99262460481|-144.99262460481|-145.15847347855|123.30901828669|123.30901828669|123.30901828669|123.30901828669|123.30901828669|123.30901828669|122.37945933764|-137.57678793566|-137.57678793566|-137.57678793566||-137.57678793566|-137.57678793566|-137.57678793566|-137.57678793566|-138.25991895043|-138.25991895043|-140.01102275145|-140.27057752888|-140.89786519254|-143.67262934805|123.29787879595|123.29787879595||123.29787879595|123.29787879595|123.29787879595|123.29787879595|123.29787879595|123.29787879595|123.29787879595|123.29787879595|123.29787879595||123.29787879595|123.29787879595|123.29787879595||123.29787879595|119.8087460797|116.93750395167|114.12778149035|111.75031429294|-128.8576197131|-128.8576197131|-128.8576197131||-128.8576197131|-128.8576197131|-128.8576197131||-128.8576197131|-128.8576197131|-128.8576197131|-128.8576197131|-128.8576197131|-128.8576197131|-128.8576197131|-129.81957737423|106.40130804384|106.40130804384||106.40130804384|106.40130804384|106.40130804384|106.40130804384|106.40130804384|106.40130804384|106.40130804384|106.40130804384|106.40130804384|103.05145897693|100.62926111129|100.62926111129|100.62926111129|100.57512272144|100.57512272144|100.57512272144|100.57512272144|100.57512272144|100.57512272144|100.57512272144|100.57512272144|98.886246451012|92.512497328246|89.569442323539|87.64263333721|87.64263333721|87.64263333721|87.64263333721|87.64263333721||87.64263333721|87.64263333721|87.64263333721||87.64263333721|87.64263333721|87.64263333721|87.64263333721|87.64263333721|87.64263333721|87.64263333721|87.033484876631|86.920539260439|86.200602399565|85.200665857237|82.219165523051|82.219165523051|82.219165523051|82.219165523051|82.219165523051|82.219165523051|82.219165523051|82.219165523051||82.219165523051|82.219165523051|82.219165523051|82.219165523051|81.648184470184|81.648184470184
10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP||5.0333869828295||5.0333869828295|4.2043690299007|3.9780990122659|3.3504599993872|3.2282220462349|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9572939582898|2.9194932986447|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.3471159840213|-3.4196176953433|-3.5334639756015|-3.5355156359994|-3.5507758833368|-3.5507758833368||-3.5507758833368|-3.6425287831049|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|-3.7464694750302|2.5079753345669|2.5079753345669|2.5079753345669|2.5079753345669|2.1327004770902|1.9988615623743|1.9407853554834|1.9407853554834|1.6805726103373|1.4957806260925|1.4500618346909|1.4281353893522|1.3990393151446|1.3628214851137|1.3298016670805|1.3220018417153|1.3102392599064|1.3102392599064|1.2906658103155|1.2195731787866|-1.3711352908765||-1.3711352908765|-1.3711352908765|-1.3711352908765|-1.3711352908765|-1.3711352908765|-1.3711352908765|-1.3711352908765|-1.3711352908765|-1.3711352908765|-1.3711352908765||-1.3711352908765|-1.3748280896252|-1.3900311670376|-1.3967013051855|-1.4123473082486|-1.4123473082486|-1.4190470283233|-1.437175961802|-1.437175961802|-1.4435690907166|-1.4435690907166|-1.4544156820162|-1.4657396840369|-1.4749107148156|-1.4851671354414|-1.4851671354414||-1.4851671354414|-1.5171245553363|-1.5484161617875|-1.5737957427369|-1.6069952723568|-1.6444174740793|-1.6444174740793|-1.6444174740793|-1.6882416378659|-1.7324907129784|-1.8016563329189|-1.8446181651717|-1.9169257677004|-1.9360156957512|-1.9360156957512|-1.9977952842585|-2.111994790222|-2.1299941795686|-2.1444379971667|-2.2915977555562|-2.4501085566204|-3.3115095216611|-3.3522327827722|-3.6197197621961|-3.6881996201034|-3.8239132134702|-3.8239132134702|3.790967157261|3.790967157261|3.790967157261|3.790967157261|3.790967157261|3.781455694425|3.781455694425|3.781455694425|3.768839649346||3.764266256918|3.7636291499817|3.7445878183271||3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7382187176753|3.7235763391973|3.7089735756451|3.6855848142314|3.6855848142314||3.6749484813382|3.6749484813382|3.6749484813382|3.6749484813382|3.6749484813382|3.6749484813382|3.6749484813382|3.6725505752536|3.6725505752536|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751||3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6628565391751|3.6305099665359|3.6305099665359||3.6305099665359|3.6305099665359|3.6055166389363|3.5905962416217||3.5491429460252|3.5491429460252|3.5257365849508|3.487762944223|3.4427922084613|3.4216261649185
10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP||0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.58343444755919|0.45826045331301|-0.63002437542825|-0.63002437542825|-0.63002437542825|-0.63002437542825|-0.63002437542825|-0.63002437542825|-0.64002707976929|-0.66503008624836|-0.66531122416175|-0.67729025516152|-0.69282250970867|-0.72758055362731|-0.74508951144781|-0.76787724911467|-0.8020858049315||-0.83620642621449|-0.87911825267397|0.58750830538083|0.58750830538083|0.57389812278536|0.56877566827433|0.45308408420502||0.39263463330065|0.39263463330065|0.39263463330065|0.39263463330065|0.39035137692836|0.39035137692836|0.38837063751372|0.38837063751372||0.38837063751372|0.38837063751372|0.38837063751372|0.38837063751372|0.38837063751372|0.38837063751372|0.38837063751372||0.38837063751372|0.38837063751372|0.38837063751372|0.38837063751372|0.38837063751372|0.38837063751372|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42718780857784|-0.42881978797099|-0.43896642379386|-0.45162936606256|-0.46097707260811|-0.46997451902721|-0.4702494687647|-0.47583274618458|-0.48157784633936|-0.48157784633936|-0.48157784633936|-0.48758649156162|-0.49454054154366|-0.49529696991671|-0.49529696991671|-0.50060774210017|-0.50456415749172|-0.51031696732909|-0.51031696732909|-0.51031696732909|-0.51031696732909|-0.51031696732909|-0.51031696732909|-0.52368190945413|-0.52368190945413|-0.52368190945413|-0.52368190945413||-0.53432952494565|-0.53432952494565|-0.53842168584073|-0.5429685312797|-0.55052057938326|-0.55625420655717|-0.55625420655717|-0.55625420655717|-0.55625420655717|-0.55625420655717|-0.55625420655717|-0.55625420655717|-0.55625420655717|-0.55625420655717||-0.55625420655717|-0.55972689882373|-0.57358543624983|-0.57537271303717|-0.58346968141732|-0.58357743253904|-0.58369715600761|-0.59318271227329|-0.59318271227329|-0.59318271227329|-0.59318271227329|-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264||-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264||-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59470712442264|-0.59823102293841|-0.59823102293841|-0.59823102293841|-0.59823102293841|-0.606367805914|-0.6142975658354|-0.62310841019251|-0.64383829857746|-0.64383829857746|-0.64383829857746|-0.64383829857746|-0.64383829857746|-0.64383829857746|-0.64383829857746||-0.64383829857746|-0.64383829857746|||0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.55749958601468|0.53555509610168|0.51728341825794|-0.5733909791252|-0.5733909791252|-0.5733909791252|-0.5733909791252|-0.5733909791252|-0.5733909791252|-0.57487887205249|||-0.59097655682173|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.59333258456539|-0.6054105950794|-0.6054105950794|-0.60545622788109|-0.62380803380289|-0.62380803380289|-0.62380803380289|-0.62380803380289|-0.62380803380289|-0.62380803380289|-0.62380803380289|-0.62380803380289|-0.62380803380289|-0.62380803380289|-0.62380803380289||-0.62380803380289|-0.62380803380289|-0.63309635686628|||-0.63309635686628|-0.63997785446237|-0.63997785446237|-0.63997785446237|-0.64136429624635|-0.65762701020062
10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP||-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347|-1312.9617038347||-1328.9352454717|-1343.6030857889||-1371.2006196808|-1374.986806427|-1406.0325816854|-1420.388937604|-1443.232147468|-1471.9897322076|-1471.9897322076|-1471.9897322076|-1471.9897322076|-1471.9897322076|-1471.9897322076|-1471.9897322076|-1471.9897322076|-1478.7691903001|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408||1366.1839780408|1366.1839780408|1366.1839780408|1366.1839780408|1359.3516164971|1358.8962731045|1356.8236245757|1347.9540245937|1340.0469600681|1340.0469600681|1324.5188187498|1313.765348741|1310.6089500001|1310.6089500001|1310.6089500001|1310.6089500001|1310.6089500001|1310.6089500001|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454|-1401.9702362454||-1406.0224304637|-1433.6304660859|-1469.0671899653|-1475.4774332947|1349.3494321572|1349.3494321572|1349.3494321572|1349.3494321572|1349.3494321572|1349.3494321572|1349.3494321572|1349.3494321572|1349.3494321572|1349.3494321572|1349.3494321572|1349.3494321572|1349.3494321572|1349.3494321572|1349.3494321572|1349.3494321572||1349.3494321572|1349.3494321572|1339.7493690635|1320.9742542004|1314.0898084479|1314.0898084479|1314.0898084479|1314.0898084479|1310.2025839309|1306.3501068199|1284.2584330334|1240.6843510484|1240.5201528223|1240.5201528223|1240.5201528223|1240.5201528223|1240.5201528223|1240.5201528223|1240.5201528223|1240.5201528223|1240.5201528223||1238.2640776802|1218.7184549094|1185.7899553247|-1309.8824236865|-1309.8824236865|-1309.8824236865|-1309.8824236865|-1309.8824236865|-1317.1971184408|-1357.1711500028|-1357.1711500028|-1373.1901395431|-1392.652950458|-1410.2477715592|-1411.555832874|-1421.4093265657|-1435.7412923952|-1435.7412923952|-1435.7412923952||-1435.7412923952|-1435.7412923952|-1435.7412923952|-1435.7412923952|-1435.7412923952|-1442.4312092047|1341.1427210515|1341.1427210515|1341.1427210515|1341.1427210515|1341.1427210515|1341.1427210515||1341.1427210515|1336.4617190294|1336.4617190294|1333.146321925|1330.7903739705|1313.211567324|1304.9989569117|1291.0264357609|1291.0264357609||1284.5285266521|1284.5285266521|1284.5285266521||1259.8400594529|1249.8971413675|1249.8971413675|1249.8971413675|1228.6579090823|-1336.7246856403|-1336.7246856403|-1336.7246856403||-1336.7246856403|-1336.7246856403|-1345.2137903728||-1345.2137903728|-1345.2137903728|-1345.6597453795|-1346.5524948661|-1360.6694387401|-1368.4493397568|-1387.0076078678|-1392.3026708763|-1392.3026708763|-1393.0918348279||-1411.602076564|-1411.602076564|-1411.602076564|-1411.602076564|-1411.602076564|-1411.602076564|-1434.0967829335|-1439.7464593901|-1448.4738220654|-1460.134826709|-1466.9192776693|-1472.8825103986|-1491.2777676304|-1497.1553357895|-1497.1553357895|-1497.1553357895|-1497.1553357895|-1503.9975871837|-1522.8446091321|-1560.1356456176|-1592.4784490153|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761||1469.9807416761|1469.9807416761|1469.9807416761||1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1454.4219488969|1454.4219488969||1454.4219488969|1446.2098080277|-1573.8830888936|-1573.8830888936|-1573.8830888936|-1573.8830888936
10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP||-25.028480749319|-25.281646230696|-25.731789354967|-25.731789354967|-25.731789354967|-25.731789354967|-25.731789354967||-25.731789354967|-25.731789354967||-25.731789354967|-25.731789354967|-25.731789354967|-25.731789354967|-26.875368783436|-26.875368783436|-26.875368783436|-26.875368783436|-26.875368783436|-26.875368783436|-26.875368783436|-26.897914635405|-26.897914635405|-26.897914635405|-26.897914635405|-26.897914635405|-26.897914635405|-26.897914635405|-26.897914635405|-26.897914635405|-26.897914635405|-26.897914635405|-27.081034810891|-27.081034810891|-27.081034810891|-27.081034810891|-27.081034810891|-27.081034810891|-27.081034810891|-27.081034810891|-27.081034810891|-27.081034810891|-27.081034810891|-27.081034810891|-27.081034810891|-27.101704976681|-27.143006110327|-27.507228824978|-27.790809602081|-28.217011101311|-28.455607832822|-28.455607832822|-28.455607832822|-28.455607832822|-28.928582302968|-28.928582302968|-28.928582302968|-28.928582302968|-29.201611561864|-29.201611561864|-29.201611561864|-29.201611561864|-29.201611561864|-29.472602591212|-29.472602591212|27.140117986297|27.140117986297|27.140117986297|27.140117986297|27.140117986297|27.140117986297|27.140117986297|27.140117986297|27.140117986297|27.140117986297|27.140117986297|27.140117986297|27.140117986297|27.140117986297|27.140117986297|26.712295911153|-28.533270449523|-28.533270449523|-28.533270449523|-28.761741561512|-28.761741561512|-29.113865979093|-29.144812088959|-29.578857083843|-29.688517631946|-29.688517631946|-29.688517631946|-29.688517631946|-29.688517631946|-29.688517631946|-29.688517631946|-29.688517631946|-29.688517631946|-29.688517631946|-29.688517631946|-29.688517631946|-29.688517631946|-29.688517631946|-29.688517631946|-29.688517631946|-29.688517631946|-29.688517631946|-29.688517631946|-31.261112069485|-32.248476716543|-32.279603874975|-32.711977913901|-32.711977913901|-32.711977913901|-32.711977913901|-32.711977913901|-32.711977913901|-32.711977913901|-32.727534244375|-32.783931888824|-33.057466257154|-33.251313465397|-33.251313465397|-33.251313465397|-33.251313465397|-33.251313465397|-33.251313465397|-33.251313465397|-33.444558321945|-33.907672020585||-34.477011888988|-35.184849228867|-35.210658884058|-35.705471876076|-35.705471876076|-35.705471876076|-35.783964612651|-35.783964612651|-35.783964612651|-35.783964612651|-35.783964612651|-35.783964612651|-35.783964612651|-35.783964612651|-35.783964612651|-35.783964612651|-35.783964612651|-35.783964612651|-35.783964612651|-35.783964612651||-35.835401193486|-35.951051191193|-35.951051191193|-35.951051191193|-36.248426282518|-36.279552287651|-36.429205597322|-36.54016419349|-36.743668672088|-36.786667210794|-37.063479272234|-37.140907119498|-37.772413278935|-38.355699990985|-38.888173075514|-38.987341501199|-38.987341501199|-38.987341501199|-39.28461520085|-39.633176240758|-40.396658377996|-41.023682547003||-41.422190931539|38.43159286073|38.43159286073|38.43159286073|38.43159286073|38.43159286073|38.43159286073|38.43159286073|38.43159286073|38.43159286073|38.031179550524|37.796190323614|37.796190323614|37.796190323614|37.796190323614|37.796190323614|37.796190323614|37.796190323614|37.796190323614|37.796190323614|37.796190323614|37.663656758408|37.663656758408|37.30258152125|36.241235225706|35.888278076662|35.888278076662|35.888278076662|35.888278076662|35.888278076662|35.888278076662|35.888278076662|||35.888278076662|35.888278076662|35.888278076662|35.888278076662|35.888278076662|35.888278076662|35.888278076662|35.888278076662|35.888278076662|35.888278076662|35.834206988637|35.834206988637|35.834206988637|35.557675072688|35.494227686645|35.494227686645|35.494227686645|35.494227686645|35.494227686645|35.494227686645|35.494227686645|35.494227686645|35.494227686645|35.494227686645|35.494227686645|35.494227686645|35.494227686645|35.494227686645|35.494227686645|||35.494227686645|35.494227686645|35.494227686645||35.494227686645|35.494227686645|35.494227686645|35.494227686645|35.220344215766|35.205037282722
10484|103683|/equities/career|MSCI_EEM_SMALLCAP||-18.595854013084|-18.59604802812|-18.59604802812|-18.59604802812|-18.59604802812|-18.59604802812|-18.59604802812|-18.59604802812|-18.733833932395|-18.733833932395|-18.733833932395|-18.733833932395|-19.032036939722|-19.455042273315|-20.011157466871|-20.476286201458|-20.70251288235|-20.70251288235|-20.705677109816|-20.705677109816|-20.705677109816||-20.909086843175|-21.437874524508|-21.508748814699|-21.550515658755|-21.550515658755|-21.550515658755|-21.550515658755|-21.550515658755|-21.550515658755|-21.550515658755|-21.550515658755|-21.716376442844|-21.716376442844|-21.801529508094||-22.210032892735|-22.461148421534|-22.792942754172|-22.917158700517|||-22.929207226734|-22.929207226734|-22.976490900228|-22.976490900228|-23.174680053095|-23.174680053095|-23.200948384481|-23.200948384481|-23.200948384481|-23.200948384481||-23.200948384481|-23.200948384481|-23.200948384481|-23.23160770544|-23.611862560954|-23.611862560954|-23.84373611526|-24.048595789586|-24.253994601208|21.303779344393|21.303779344393|21.303779344393|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-23.500234001322|-24.616926265473|-24.638983379459|-24.638983379459|-24.638983379459|-24.638983379459|-24.815537914805|-24.886708667071|||-25.665787937676|-25.717541644347|22.818399615269|22.818399615269|22.818399615269|22.818399615269|22.818399615269|22.818399615269|22.818399615269|22.818399615269|22.818399615269|22.818399615269|20.628777180756|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-21.962240352483|-22.144155544541||20.675836598851|20.675836598851|20.675836598851|20.675836598851|20.675836598851|20.675836598851|20.675836598851|20.675836598851|20.55253667614|20.55253667614|20.55253667614|20.55253667614|20.55253667614|20.525040306219|19.950045123772|19.616717885022|19.560241140794|19.414157352924|-20.303903913655|-20.303903913655|-20.303903913655|-20.303903913655|-20.303903913655|-20.303903913655|-20.303903913655|-20.303903913655|-20.303903913655||-20.303903913655|-20.303903913655|-20.303903913655|-20.303903913655|-20.303903913655|-20.303903913655|-20.487671057558|-20.644635695192|-20.741261608041|-20.818067372548|-20.870076193531|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|||-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.073385494129|-21.325984708883|-21.62609380309|-21.909456447539|-21.909456447539|-21.909456447539|-21.996618486971|-22.102474327033|-22.102474327033|-22.102474327033|-22.102474327033|-22.233304256803|20.753457293418||20.753457293418|20.753457293418|20.753457293418|20.753457293418|20.753457293418|20.753457293418|20.728840864926|20.532045511438|19.827272260667||||||||-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.568274315467|-21.809194573948|-21.926882436087|-22.169869550037|-22.169869550037|-22.169869550037|-22.169869550037|-22.169869550037|-22.444298885451|-22.654690104486|-22.654690104486|-22.844100031324|-23.046223676942|-23.395804021913||21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252
10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP||56.45782188288|56.45782188288|56.45782188288|56.45782188288|56.45782188288|55.475356672778|-60.730488726265|-60.730488726265|-60.730488726265|-60.730488726265|-61.128321061275|-61.33702128214|-61.657801127902|-62.186445951981|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111||-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111|-62.230857224111||-63.506507179079|-63.690564761491|-63.911738962963|-63.940821960055|||-64.423135468786|-65.12570455055|-65.193353011849|-65.193353011849|-65.193353011849|-65.193353011849|-65.193353011849|-65.193353011849|-65.193353011849|-65.39115301103||-65.39115301103|-65.39115301103|-65.39115301103|-65.39115301103|-65.458828866857|-65.458828866857|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-66.005581064924|-68.7117576289|-71.014964596716|-71.014964596716|-71.014964596716|-71.014964596716|-71.946251430001|-71.946251430001|||-74.056947220129|-74.902163069295|68.490401075258|68.490401075258|68.490401075258|68.490401075258|68.490401075258|68.490401075258|68.490401075258|66.257091574966|66.257091574966|66.257091574966|66.257091574966|65.563435507151|65.392703745467|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004||65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|65.303144078004|63.753492572294|63.373450888511|63.373450888511|59.920743789376|-67.64684445837|-67.64684445837|-67.64684445837|-67.64684445837|-67.64684445837|-67.64684445837|-67.64684445837|-67.64684445837|-67.64684445837||-67.64684445837|-67.64684445837|-67.64684445837|-67.64684445837|-67.64684445837|-67.64684445837|-68.790936125416|-69.112175065398|62.490152597323|62.490152597323|62.490152597323|62.490152597323|62.490152597323|62.161872028997|62.161872028997|62.161872028997|60.507634824835|||59.587821882844|59.587821882844|57.142026391162|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.019737720015|-61.566376261714|-62.872670163183|-62.872670163183|-62.872670163183|58.833521818494|58.833521818494|58.833521818494||58.833521818494|58.833521818494|58.833521818494|58.833521818494|58.833521818494|58.833521818494|58.833521818494|57.494293556049|57.494293556049||||||||57.494293556049|57.494293556049|57.494293556049|57.494293556049|57.494293556049|57.494293556049|57.494293556049|57.494293556049|57.494293556049|57.238102976299|57.131225232522|-60.395169059676|-60.395169059676|-60.395169059676|-60.395169059676|-60.395169059676|-60.395169059676|-60.395169059676|-60.395169059676|-61.066854680293|-61.563173520028|-61.670191274152|-62.033544207134|-62.281718837462|-63.28524272888||-63.40026757948|-63.597875352602|-63.597875352602|-63.597875352602|-63.597875352602|-63.597875352602|-63.597875352602|-63.597875352602|-63.597875352602|-63.733645912122|-63.733645912122
10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP||-14.799570647037|-15.121745046814|-15.515827374149|-15.769482695256|-15.769482695256|-15.769482695256|-15.835536624761|-16.125595730512|-16.154044053726|-16.154044053726|-16.154044053726|-16.154044053726|-16.337827097235|-16.489251758057|-16.760279657|-16.972366082643|-16.972366082643|-16.972366082643|-17.069625180101|-17.069625180101|-17.069625180101||-17.069625180101|-17.069625180101|-17.069625180101|-17.069625180101|-17.146805861632|-17.286180140844|-17.286180140844|15.98381935968|15.98381935968|15.98381935968|15.98381935968|15.98381935968|15.98381935968|15.98381935968||15.98381935968|15.98381935968|15.98381935968|15.98381935968|||15.895456536488|15.895456536488|15.372728806819|15.038245249782|15.038245249782|14.888308196188|14.888308196188|14.888308196188|14.888308196188|-16.309898443018||-16.309898443018|-16.309898443018|-16.309898443018|-16.319331931841|-16.327036062624|-16.471706672671|-16.874118535786|-17.210131346152|-17.241812850552|-17.765902573883|-17.978781866828|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.101943266798|-18.702158994596|17.676132132539|17.676132132539|17.676132132539|17.676132132539|17.676132132539|17.676132132539|||17.676132132539|17.676132132539|17.676132132539|17.676132132539|17.331813311057|17.021458598725|16.765509151476|16.597788518289|-17.461385780221|-17.461385780221|-17.461385780221|-17.461385780221|-17.461385780221|-17.461385780221|-17.461385780221|-17.632095714019|-17.738436916628|-17.738436916628|-17.738436916628|-17.844714516367|-17.844714516367|-17.844714516367|-17.844714516367|-17.844714516367|-17.844714516367|-17.844714516367|-17.969401393365|-17.969401393365|-18.057668193657|-18.327965189438|-18.399780093535||-18.399780093535|-18.399780093535|-18.566422898355|-18.712691791391|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.81846122592|-18.839956917689|-18.872174225832|-18.893916848169|-18.893916848169|-18.893916848169|-18.893916848169||-18.893916848169|-18.893916848169|-18.893916848169|-19.068239692037|17.938600727158|17.938600727158|17.938600727158|17.938600727158|17.938600727158|17.938600727158|17.938600727158|17.938600727158|17.938600727158|17.938600727158|17.938600727158|-19.060013347688|-19.060013347688|||-19.060013347688|-19.060013347688|-19.060013347688|-19.060013347688|-19.060013347688|-19.138903783231|-19.225497014323|-19.225497014323|-19.378872631071|-19.378872631071|-19.378872631071|-19.487188313329|-19.487188313329|-19.830208007852|-20.160874001501|-20.160874001501|-20.160874001501|-20.160874001501|-20.160874001501|-20.350972087646|-20.612190466749|-20.891323122302|-21.059803257297|-21.291448868988|-21.366197608028||-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028||||||||-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.392997130325|-21.408886124217|-21.437651503443|-21.636279702583|-22.126420789735|-22.580619023193|-22.580619023193|-22.580619023193|-22.820131273125|-23.252924251396|-23.318733556572|-23.318733556572|-23.43470420606|-23.527411340282|-23.527411340282||-23.549902252142|-23.705446247463|-23.807437130624|-23.807437130624|-23.807437130624|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379
10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP||86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.344277279854|86.254660680559|86.254660680559|86.076285747871||86.076285747871|86.076285747871|83.887423297321|83.887423297321|83.887423297321|-89.843250315049|-89.843250315049|-89.843250315049|-89.843250315049|-90.682409077342|-90.682409077342|-90.840627953662|-90.840627953662|-92.767368207655||85.483204502252|85.483204502252|85.483204502252|85.483204502252|||85.483204502252|85.483204502252|85.483204502252|85.483204502252|85.483204502252|85.483204502252|84.592445208394|83.241604939394|82.340669781292|80.795192036722||-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-86.86717206009|-90.302411196053|-94.719346705874|-94.887856151778|-94.887856151778|-94.887856151778|-95.430953822884|-96.923280330006|||-98.320312495037|-99.155579268686|89.1007125926|89.1007125926|89.1007125926|89.1007125926|89.1007125926|89.1007125926|89.1007125926|89.1007125926|89.1007125926|89.1007125926|89.1007125926|89.1007125926|89.1007125926|89.1007125926|85.139680658445|81.960758830292|81.856395987651|81.807105890006|80.636554277348|80.636554277348|80.10172689006|79.923792831227|79.923792831227|79.923792831227|79.923792831227|79.923792831227|79.923792831227|79.923792831227|78.270887366186||-83.026794443252|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561||-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-83.689941299561|-84.011041734619|-84.667824742974|-86.042212107792|-86.042212107792|-86.042212107792|-88.713571127934|-90.181569303133|-90.181569303133|-90.181569303133|-90.181569303133|-91.376629268507|||-91.376629268507|-91.385990287523|-91.385990287523|-91.385990287523|-91.385990287523|-91.385990287523|-91.385990287523|-91.385990287523|-91.385990287523|-91.385990287523|-91.606654857773|-92.34073101059|-93.40081147105|-94.023126484625|-94.697769511373|-94.697769511373|-94.697769511373|-94.903078675967|-97.006887583945|-97.006887583945|-97.535425562565|-98.856029504873|-99.124923636494|-99.124923636494|-99.124923636494||-99.124923636494|-99.124923636494|-99.124923636494|-99.124923636494|-99.124923636494|-99.124923636494|-99.124923636494|-99.124923636494|-99.124923636494||||||||-99.261024397808|-99.562923165811|-99.562923165811|-99.562923165811|-99.562923165811|-99.562923165811|-100.71675334731|-100.71675334731|-100.71675334731|-100.71675334731|-100.71675334731|-100.71675334731|-100.71675334731|-102.31861830596|-102.3997180417|-102.3997180417|-102.3997180417|-102.3997180417|-103.04968552621|-104.81631453867|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094||98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094
10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP||83.449501186537|83.449501186537|83.449501186537|83.449501186537|83.449501186537|-90.213182793781|-90.213182793781|-90.213182793781|-90.213182793781|-90.213182793781|-90.213182793781|-90.213182793781|-91.659090212898|-94.065655368254|-94.811480527938|-94.811480527938|-94.811480527938|-94.811480527938|-94.811480527938|-94.811480527938|-94.811480527938||-94.811480527938|-95.257201519079|-97.796887864081|-97.852100254659|-99.352334209685|-101.82481511037|-102.39979609296|-103.18310736335|-105.72567408523|-106.57029864998|-106.57029864998|-106.57029864998|-106.57029864998|-106.95033293533||-107.2559266705|-108.70888444517|-108.70888444517|-108.70888444517|||-110.03209391273|-111.33565829239|-111.61184144507|-112.01600061062|-112.01600061062|-112.01600061062|-112.01600061062|-115.85110967031|-117.54921190778|-117.54921190778||-117.54921190778|-117.54921190778|-117.54921190778|-117.54921190778|-122.08245767531|-122.36939741701|-125.66044157445|-127.86474268451|-127.86474268451|-130.62749187168|-131.98421381575|-131.98421381575|-131.98421381575|-134.04532569845|-134.04532569845|-135.96702855384|-136.96336505982|-140.01485006647|-145.7109445183|-149.94016069719|-149.94016069719|-149.94016069719|-149.94016069719|-149.94016069719|-149.94016069719|-149.94016069719|-149.94016069719|-149.94016069719|-150.37367722523|-150.37367722523|122.28679392972|122.28679392972|122.28679392972|122.28679392972|121.62421547747|118.86980764975|118.86980764975|||118.86980764975|118.86980764975|118.86980764975|118.86980764975|118.86980764975|113.63311961083|110.0365152412|-123.20857253513|-123.20857253513|-123.20857253513|-123.20857253513|-123.20857253513|-123.20857253513|-123.20857253513|-123.20857253513|-123.20857253513|-123.20857253513|-123.20857253513|-125.12063615015|-127.8007068335|-130.41745203722|-130.90828004135|-132.07411528306|-132.07411528306|-132.07411528306|-132.74651773062|-132.74651773062|-132.74651773062|-132.74651773062|-134.77390858958|-134.94966300299||-134.94966300299|-134.94966300299|-134.94966300299|-134.94966300299|-134.94966300299|-134.94966300299|-134.94966300299|-134.94966300299|-134.94966300299|-134.94966300299|-135.2218477811|-139.27427531234|116.444175526|116.444175526|116.444175526|116.444175526|116.444175526|116.444175526|116.444175526|116.444175526|116.444175526|116.444175526|116.444175526|116.444175526|116.444175526|113.05296528882|113.05296528882||113.05296528882|113.05296528882|111.6728696317|111.6728696317|111.6728696317|111.6728696317|111.6728696317|106.27541070189|100.52823411321|96.142482348016|95.976519891425|95.976519891425|93.040579606873|92.183979460246|91.465534683341|89.122814280318|87.730905010222|||86.646178130159|86.646178130159|85.912419296911|84.767801610544|84.767801610544|83.947558023217|82.930622314615|82.595131581804|81.955707861076|81.811894232576|81.2591842301|81.2591842301|81.2591842301|80.471315133054|80.362571861433|79.486191804859|77.940210403836|77.459275747245|77.459275747245|77.459275747245|77.182530642555|77.02349120134|77.02349120134|76.514988273977|76.105544561146||-77.697694520041|-77.697694520041|-77.697694520041|-77.697694520041|-77.697694520041|-77.697694520041|-77.697694520041|-77.697694520041|-77.697694520041||||||||-77.764104767954|-77.887893169363|-78.086549830922|-78.095833164706|-78.095833164706|-78.095833164706|-78.095833164706|-78.178703685882|-78.181183017334|-78.181183017334|-78.181183017334|-78.181183017334|-78.201313615994|-78.390352700768|-79.067054826483|76.315825302858|76.315825302858|76.315825302858|76.315825302858|76.315825302858|76.315825302858|76.267582822132|76.06632227971|76.06632227971|76.06632227971||76.06632227971|75.918455775751|75.918455775751|75.918455775751|75.918455775751|75.918455775751|75.918455775751|75.918455775751|75.918455775751|75.918455775751|75.226065618212
10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP||117.96379825295|117.96379825295|117.96379825295|117.32088694772|-126.06971201383|-126.06971201383|-126.06971201383|-126.06971201383|-126.99412445982|-127.13236051091|-127.53595612323|-128.60899331033|-128.60899331033|-128.60899331033|-130.54354363557|-130.54354363557|-130.54354363557|-131.82615959508|-133.85412838831|-133.85412838831|-133.85412838831||-133.91559060285|-133.91559060285|-135.99146988006|-135.99146988006|-136.65718875562|-137.42786406322|-137.42786406322|-137.42786406322|-137.42786406322|-137.42786406322|-137.42786406322|-138.00662230028|-138.00662230028|-138.92402477808||-141.47113864232|-143.52348738035|130.66659489043|130.66659489043|||130.66659489043|130.66659489043|130.66659489043|130.66659489043|130.66659489043|129.15732765603|127.73036406226|126.44734439268|126.44734439268|126.44734439268||124.46927154742|-133.85727269316|-133.85727269316|-133.85727269316|-133.85727269316|-133.85727269316|-135.2078500592|-135.2078500592|-135.2078500592|-136.3059315231|-136.3059315231|-136.3059315231|-136.3059315231|-136.3059315231|-136.3059315231|-136.3059315231|-136.3059315231|-138.06214613678|-139.4301623742|-140.86802040395|-140.86802040395|-140.86802040395|-140.86802040395|-140.86802040395|-140.86802040395|-140.86802040395|-140.86802040395|-140.86802040395|-140.86802040395|-140.86802040395|-140.86802040395|-147.65743539637|-147.65743539637|-147.65743539637|-147.81381710708|-148.20532976183|-148.20532976183|||-148.28944414406|-148.28944414406|-148.28944414406|-148.28944414406|-148.28944414406|-148.28944414406|-148.28944414406|-148.43271571562|-150.06956550548|-150.06956550548|-150.06956550548|-150.06956550548|-150.06956550548|-150.06956550548|-150.06956550548|-150.49396167276|-152.27106852528|-153.03842469275|-153.03842469275|-153.03842469275|-153.03842469275|-153.03842469275|-153.03842469275|-153.03842469275|-153.03842469275|-153.37602743639|-156.00126843999|-156.00126843999|-156.64029826665|-160.65588696295|-161.67096977085||-161.67096977085|-161.67096977085|-161.99552196761|-162.46724663068|-165.93620496046|-165.93620496046|-165.93620496046|-165.93620496046|-165.93620496046|-165.93620496046|-165.93620496046|-165.93620496046|-165.93620496046|-165.93620496046|-165.93620496046|-166.87356106718|-169.58173451908|-170.6124616174|-170.6124616174|-170.6124616174|-174.958290686|-177.75921187333|-177.92495293004|-177.92495293004|-181.61105881116|-185.89327063067|-185.89327063067||-185.89327063067|-185.89327063067|-185.89327063067|-185.89327063067|-185.89327063067|-185.89327063067|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|||162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|162.6328308208|160.39758980089|158.46171440451|158.46171440451|158.46171440451|155.48523822723|154.95582025248|153.39601825364|153.39601825364|153.39601825364|153.39601825364|153.39601825364|153.39601825364|153.39601825364|153.39601825364|153.39601825364|151.28520772055||151.28520772055|147.45578635616|147.25642928462|143.64603253847|142.46781393164|139.59264499182|139.59264499182|139.59264499182|139.59264499182||||||||139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|136.96404999091|136.29900166272|136.29900166272|136.29900166272|136.29900166272|134.41555740302|132.35061933669||129.91735481855|-141.27027584117|-141.27027584117|-141.27027584117|-141.27027584117|-141.27027584117|-142.85586204575|-143.95095782861|-144.05661980956|-144.59068867729|130.74398203217
10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP||-12.015882423562|-12.05606297081|-12.05606297081|-12.05606297081|-12.05606297081|-12.05606297081|-12.05606297081|-12.05606297081|-12.05606297081|-12.05606297081|-12.05606297081|-12.05606297081|-12.145625893996|-12.38125092975|-12.61805653563|-12.714446292695|-12.714446292695|-12.714446292695|-12.75494054774|-12.788823010961|-12.80147009695||-12.843300298457|-12.917556183873|-12.961173209149|-13.037414189399|-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061||-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|||-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|-13.053041837061|-13.065257536434|-13.065257536434|-13.065257536434|-13.065257536434||-13.065257536434|-13.065257536434|-13.065257536434|-13.114174881536|-13.147129153713|-13.147129153713|-13.16347715535|-13.25108583413|-13.334539603773|-13.752266035679|-13.777517965771|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-13.816813124994|-14.393681302975|13.548800374839|13.548800374839|13.548800374839|13.548800374839|13.548800374839|13.548800374839|||13.548800374839|13.548800374839|13.548800374839|13.548800374839|13.419173902096|13.419173902096|13.419173902096|13.419173902096|13.050848233249|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071|-13.775994042071||-13.775994042071|-13.775994042071|-13.93999346485|-14.019437246745|-14.157708041342|13.369520614173|13.369520614173|13.369520614173|13.369520614173|13.369520614173|13.369520614173|13.369520614173|13.369520614173|13.369520614173|13.369520614173|13.369520614173|13.230889600032|13.230889600032|12.937099555592|12.818999506213|-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904||-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904|-13.547704295904|-13.558560402957|-13.612289569739|-13.796988167104|-13.810542492665|-13.874642065415|-13.874642065415|-13.874642065415|-13.874642065415|||-13.985713088126|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.036513998391|-14.186166534555|-14.186166534555|-14.186166534555|-14.186166534555|-14.390184943027|-14.547427936999|-14.636031147073|-14.717811951185|-14.807167239068|-14.807167239068||-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068||||||||-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.860741609862|-14.956379937387|-15.123755136305|-15.401394860804|-15.604327326417|-15.613141622146|-15.672935474802|-15.908817226013|-15.920908166657|-15.956059781722|-15.956059781722|-16.059510857984|-16.174456233365||-16.176180721044|-16.176180721044|-16.261643369403|-16.261643369403|-16.382381553348|-16.419729970457|-16.419729970457|-16.419729970457|-16.419729970457|-16.419729970457|-16.419729970457
10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP||-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.5428653907242|-8.6215172555118|-8.6889078116052|-8.719342123097|-8.7448248185778|-8.7724997013764|-8.7724997013764|-8.8322219285652|-8.8885796239293|-9.0289279271426|-9.0289279271426|-9.0289279271426|-9.0289279271426|-9.0289279271426|-9.0710308076344|-9.0762969622017|-9.0762969622017|-9.0762969622017|-9.2203299346899|-9.2566737940248|-9.2566737940248|-9.2566737940248|-9.4013042770421|-9.4870053223543|-9.5219031150529|-9.5219031150529|-9.5219031150529|-9.5219031150529|-9.6698919728276|-9.9632136507031|-10.113014874988||8.6531289007108|8.6531289007108|8.6531289007108|8.6531289007108|8.3199575816545|8.3199575816545|8.3199575816545||8.1016196051078|7.6784665097613|7.2566294658867|-7.9010350410318|-7.9010350410318|-7.9010350410318|-7.9010350410318|-7.9010350410318||-7.9010350410318|-7.9010350410318|-7.9010350410318|-7.9010350410318|-7.9739281539757|-8.0853350409366|-8.0853350409366||-8.0853350409366|-8.0853350409366|-8.2309279451213|-8.6476979266098|8.2800975442018|8.2800975442018|8.2800975442018|8.2800975442018|8.2800975442018|8.2800975442018|8.2800975442018|8.2800975442018|8.2800975442018|8.2800975442018|8.2770960173196|8.2770960173196|8.2770960173196|8.2770960173196|8.2770960173196|8.2512183014095|8.1885752483143|8.0439726295222|-8.8040624130785|-8.8040624130785|-8.8040624130785|-8.8040624130785|-8.8040624130785|-8.8040624130785|-8.9411799630654|-9.0224221769453|-9.0854694648452|-9.1249656460757|-9.1644063285186|-9.3326741116129|-9.40185996083|-9.4543758541302|-9.4543758541302|-9.4543758541302|-9.5158866114518|-9.5158866114518|-9.5158866114518|-9.5158866114518|-9.5158866114518|-9.6387636073321|-9.7280705116292|-9.7323003501914|-9.7508574253507|-9.7508574253507||-9.7508574253507|-9.7508574253507|-9.7508574253507|-9.7898414141809|-9.8831570420966|-10.096841100665|-10.255477774847|-10.255477774847|-10.255477774847|-10.255477774847|-10.309419328094|-10.375465532277|-10.475344661979|-10.475344661979||-10.475344661979|-10.475344661979|-10.475344661979|-10.475344661979|-10.521433524508|-10.521433524508|-10.521433524508|-10.679925790781|-10.715464110427|-10.715464110427|-10.747738356119|9.7161439988817|9.7161439988817|9.7161439988817|9.7161439988817|9.7161439988817|9.7161439988817||9.7161439988817|9.5346051955449|9.2834498909036|9.0208087403151|9.0208087403151|9.0208087403151|8.9833042684983|-9.6138157734856|-9.6138157734856||-9.6138157734856|-9.6138157734856|-9.6138157734856|-9.6138157734856|-9.6138157734856|-9.6138157734856|-9.6138157734856|-9.6138157734856|-9.6520178461058|-9.6684784594857|-9.6684784594857|-9.6948104851771|-9.6948104851771|-9.6948104851771|-9.6948104851771|-9.6948104851771|-9.6948104851771|-9.6948104851771||-9.6948104851771|-9.6948104851771|||-9.6948104851771|-9.7603446105375|-9.7826050761953|-9.9551167492089|-10.07846313097|-10.176256985925|-10.176256985925|-10.176256985925|-10.176256985925|-10.176256985925|-10.18590893783|-10.18590893783|-10.18590893783|-10.18590893783|-10.254343563073|-10.389271000749|-10.418072072176|-10.418072072176|-10.418072072176|-10.418072072176|-10.518414117129|-10.617054699418|-10.617054699418|-10.7723847514|-10.7723847514|-10.7723847514|-10.7723847514|-10.7723847514|-10.7723847514|-10.7723847514|-10.7723847514|-10.7723847514|||-10.7723847514|-10.7723847514|-10.7723847514|-10.7723847514|-10.865983288112|-11.052288477071|-11.052288477071|-11.052288477071|-11.249764699018|-11.821703325972|-11.821703325972|-11.821703325972|-11.821703325972|-11.821703325972|-11.821703325972|-12.06346104673|-12.06346104673|-12.207178254166|-12.403531758033|-12.702812795333|-12.739791901567|-12.815323970558|-12.83480453253|-12.856382863314|-12.856382863314|-12.856382863314|-12.856382863314|-12.856382863314|-12.856382863314||-12.856382863314|-12.856382863314|-12.856382863314|||-12.856382863314|-12.856382863314|-13.095980821484|11.756133096256|11.756133096256|11.756133096256
10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP||934.8582427149|934.8582427149|934.8582427149|934.36853027724|934.36853027724|934.36853027724|934.36853027724|921.69071368621|921.69071368621|921.69071368621|908.04523742912|899.61280854474|899.61280854474|899.61280854474|898.34756504972|895.95497501774|895.95497501774|895.95497501774|895.95497501774|895.95497501774|895.95497501774|895.95497501774|895.95497501774|895.95497501774|895.95497501774|895.95497501774|895.95497501774|895.89441668638|892.14634459134|892.14634459134|892.14634459134|892.14634459134|890.44038287926|887.87820319918|887.35772144985|887.35772144985|887.35772144985|887.35772144985|887.35772144985|887.35772144985|887.35772144985|887.35772144985|887.35772144985|887.35772144985|887.35772144985|887.35772144985|874.50857938872|873.06508820969||862.46120912188|853.79023235764|850.2520334124|850.2520334124|850.2520334124|849.39114823601|843.89071518977|843.89071518977|843.89071518977|843.89071518977|830.1007946553|807.27866072811|796.30962303123|787.6476827546|787.6476827546|778.77520306067|768.97244784519|766.58049760577|759.47833067307|748.97592297008|744.65570521172|744.65570521172|744.65570521172|744.65570521172|744.65570521172|744.65570521172|744.65570521172|723.95078356858|715.91766725864|715.91766725864|715.91766725864||715.91766725864|715.91766725864|715.91766725864|715.91766725864|715.91766725864|715.91766725864|713.51963028738|712.89460529306|712.89460529306|708.72922536771|708.72922536771|708.72922536771|707.40645107124|707.40645107124|699.28494563471|696.26105070524|692.01227856137|686.64478834738|686.64478834738|672.501496676|672.501496676|672.501496676|672.501496676|672.501496676|672.501496676|672.501496676|672.501496676|672.501496676|672.501496676|672.501496676|672.501496676|672.501496676|672.501496676|672.501496676|672.501496676|672.501496676|672.501496676|672.501496676||672.501496676|672.501496676|672.501496676|672.501496676|672.501496676|672.501496676|672.501496676|672.501496676|665.77944075111|662.53271194567|658.15814351108|658.15814351108||658.15814351108|658.15814351108|658.15814351108|658.15814351108|642.62768891265|-718.64783669046|-718.64783669046|-718.64783669046|-718.64783669046|-718.64783669046|-718.64783669046|-718.64783669046|-718.64783669046|-718.64783669046|-718.64783669046|-718.64783669046|-719.57873537095|-719.57873537095|-719.57873537095||-719.57873537095|-719.57873537095|-719.57873537095|-719.57873537095|-719.57873537095|-721.92081707883|-729.18979675426|-734.93310750473|-752.64789722748|-759.6087746972|-762.56530521911|-770.73922802124|-776.09914224582|-785.61015805091|-792.9028231151|-792.9028231151|-792.9028231151|-794.72535901678|-803.80595446309|-810.94562279394|-810.94562279394|||-820.09712739788|-820.09712739788|-820.09712739788|-820.09712739788|-820.09712739788||-820.09712739788|-820.09712739788|-820.09712739788|-820.09712739788|-820.09712739788|-820.09712739788|-825.49680821987|-828.60756468874|-829.8972940986|-833.05254899844|-840.72505444272|-840.90612786451|-840.90612786451|-840.90612786451|-840.90612786451|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|768.27067339439|768.27067339439|766.77243628938|766.77243628938|754.7409362038|754.7409362038|754.7409362038|754.7409362038|754.7409362038|754.7409362038|754.7409362038|750.26770689311|743.63078543679|742.70087270754|731.44541411949|724.28931977983|724.28931977983|724.28931977983|722.9881330887|714.04237009855||710.93042070913|710.93042070913|710.93042070913|||710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|
10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP||4.2492091398283|-4.4434611157566|-4.4434611157566|-4.4434611157566|-4.4434611157566|-4.4434611157566|-4.4434611157566|-4.4434611157566|-4.4510678269234|-4.4668739815512|-4.4668739815512|-4.4998597061147|-4.5076774918822|-4.5076774918822|-4.5076774918822|-4.5076774918822|-4.5076774918822|-4.5076774918822|-4.5076774918822|-4.5076774918822|-4.5076774918822|-4.5076774918822|-4.543447512862|-4.543447512862|-4.543447512862|-4.543447512862|-4.5777195233735|4.4755862258249|4.4755862258249|4.4755862258249|4.4755862258249|4.4684291705349|4.4576989395596|4.4496654385965|4.4429615995002||4.4205130229076|4.408903268717|4.4026703610931|4.3873090438531|4.3873090438531|4.3870099046149|4.3661220049768||4.3638437659494|4.3638437659494|4.3638437659494|4.3638437659494|4.3638437659494|4.3638437659494|4.3638437659494|4.3437153664951||4.3423642985185|4.3423642985185|4.3423642985185|4.3423642985185|4.3242937847597|4.3108820434657|4.2884964114166||4.2884964114166|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.267374828968|4.2605468575427|4.2605468575427|4.2605468575427|4.2605468575427|4.2461631898824|4.1990704939039|4.1795226385495|4.1788093199069|4.1788093199069|4.1788093199069|4.1788093199069|4.1693972276824|4.1693972276824|4.1693972276824|4.1693972276824|4.1693972276824|4.1693972276824|4.1693972276824|4.1693972276824|4.1109968740827|4.0666630090482|4.035181131761|4.0179790289322|3.983865714859|3.979295122172|3.9686612945415|3.9547291719922|3.9547291719922|3.9547291719922|3.9547291719922|3.9547291719922|3.9547291719922|3.9547291719922|3.9547291719922||3.9547291719922|3.9547291719922|3.9547291719922|3.9547291719922|3.8769214378472|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302||-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302||-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302||-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.2220002527302|-4.241666886019|-4.3007408875086|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526||-4.3099267676526|-4.3099267676526|||-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3099267676526|-4.3225002254696|-4.3225002254696|-4.3225002254696|-4.3225002254696|-4.3225002254696|-4.3225002254696|-4.3225002254696|-4.4000001445579|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.9064063873818|3.8875245129828|3.8875245129828|||3.8875245129828|3.8875245129828|3.8875245129828|3.8875245129828|3.8875245129828|3.8875245129828|3.8875245129828|3.8875245129828|3.8875245129828|3.8222493899933|3.6219437401683|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377||-3.9811085716377|-3.9811085716377|-3.9811085716377|||-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377
10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP||-2.1604919392531|-2.1676414698037|-2.1676414698037|-2.1676414698037|-2.1676414698037|-2.1676414698037|-2.1676414698037|-2.1676414698037|-2.1676414698037|-2.1676414698037|-2.1676414698037|-2.1676414698037|-2.1676414698037|-2.1676414698037|-2.1907127399878|-2.2007919439162|-2.2163264540604|-2.2163264540604|-2.2163264540604|-2.2445903539236|-2.2445903539236||-2.2445903539236|-2.2557962028491|-2.2557962028491|-2.2557962028491|-2.2997734511679|-2.3275260886424|-2.3483623090577|2.1804628532247|2.1804628532247|2.1804628532247|2.1804628532247|-2.3272844843075|-2.3272844843075|-2.3272844843075|-2.3272844843075|-2.328649433896|-2.3404176214554|-2.3404176214554|-2.3404176214554|-2.350877532139|-2.350877532139|-2.350877532139|-2.350877532139|-2.350877532139|-2.350877532139|-2.3909750081595|-2.4126383795762|-2.4126383795762|-2.4126383795762|-2.4126383795762|-2.4357093058719|-2.4463436827277||-2.4642707622951|-2.4875230697466|2.3525092167698|2.3525092167698|2.3525092167698|2.3525092167698|2.3525092167698|2.3525092167698|2.3525092167698|2.3525092167698|2.3525092167698|2.341895593758|-2.4754857903076|-2.4754857903076|-2.4754857903076|-2.4754857903076|-2.4754857903076|-2.4754857903076|-2.4754857903076|-2.4754857903076|-2.4754857903076|-2.4754857903076|-2.4754857903076|-2.4754857903076|-2.4754857903076|-2.4754857903076|-2.4754857903076|-2.4754857903076|-2.4754857903076|-2.4955398909861|-2.5475192877355|-2.5475192877355|-2.5475192877355|-2.5475192877355|-2.5611325339811|-2.5684805927825|-2.5822006528192|2.4633382623423|2.4633382623423|2.4633382623423|2.4633382623423|2.4633382623423|2.4633382623423|2.4633382623423|2.4427736407109|2.4177604919879|2.3840173357293|2.3730310459452|2.3699098457214||2.3699098457214|2.3699098457214|2.3699098457214|2.3699098457214|2.3699098457214|2.3699098457214|2.3699098457214|2.3699098457214|2.3699098457214|2.3699098457214|2.3699098457214|2.3699098457214|2.3699098457214|2.3699098457214||2.3699098457214|2.3699098457214|2.3699098457214|2.3699098457214|2.3699098457214|2.3221946280662|2.3092074175083|2.2931540828506|2.2766728179336||2.2766728179336|2.2766728179336|2.2766728179336|2.2766728179336|2.2766728179336|2.2580864182976|2.2569088926875||2.2525322052137|2.2525322052137|2.2525322052137|2.2204144011933|-2.3609951061062|-2.3609951061062|-2.3609951061062|-2.3609951061062|-2.3609951061062|-2.3609951061062|-2.3609951061062|-2.3609951061062|-2.3609951061062|-2.3609951061062||-2.3609951061062|-2.3815294550583|-2.3929862762739|-2.4024704590164|-2.4135493851063|-2.4172041787436|-2.4196422247678|-2.4331689972116|2.3225090962331|2.3225090962331|2.3225090962331|2.3225090962331|2.3225090962331|||2.3225090962331|-2.424056054514|-2.424056054514|-2.424056054514|-2.424056054514|-2.424056054514|-2.424056054514|-2.424056054514||-2.424056054514|-2.424056054514|-2.424056054514|-2.424056054514|-2.424056054514|-2.424056054514|-2.424056054514|-2.4305008267488|-2.455512282487|2.316995575496|2.316995575496|2.316995575496|2.316995575496|2.316995575496|2.316995575496|2.316995575496|2.316995575496|2.316995575496|2.316995575496|2.316995575496|2.316995575496|2.316995575496|2.316995575496|2.316995575496|2.2980218225811|2.2929600939836|2.2929600939836|2.2929600939836|2.2929600939836|2.2929600939836|2.2929600939836|2.2826747348669||2.2690832538475|2.268158319012|2.268158319012|2.268158319012|2.268158319012|2.268158319012||2.268158319012|2.2613860926048|2.2613860926048|2.2613860926048||2.2613860926048|2.2613860926048|2.2613860926048|2.2613860926048|2.2613860926048|2.2613860926048|2.2613860926048|2.2613860926048|2.2613860926048|2.2613860926048|2.2613860926048|2.2613860926048|2.2613860926048|2.2613860926048|2.2613860926048|2.2613860926048|2.2613860926048||2.2613860926048|2.2613860926048|2.2613860926048|2.2613860926048||2.2373150279142|-2.3783111529265|-2.3783111529265|-2.3783111529265|-2.3783111529265|-2.3783111529265
10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP||3.0264392169605|2.9766979675366|2.9766979675366|2.9766979675366|2.9766979675366|2.9766979675366|2.9766979675366|2.9766979675366|2.9766979675366|2.8763312080252|2.8568903358321|-3.1592816848259|-3.1592816848259|-3.1592816848259|-3.1592816848259|-3.1592816848259|-3.1592816848259|-3.1592816848259|-3.1592816848259|-3.1686463509114|-3.1907181909914|-3.213020237644|-3.2132447323451|-3.2132447323451|-3.2132447323451|-3.2132447323451|-3.2132447323451|-3.2132447323451|-3.2132447323451|-3.2132447323451|-3.2132447323451|-3.2132447323451|-3.2132447323451|-3.3152718103869|-3.513079832764||-3.6678664405826|-3.8187405356305|3.0085302610288|3.0085302610288|-3.2070445815796|-3.2070445815796|-3.2070445815796||-3.2070445815796|-3.2070445815796|-3.2867162669228|3.1427485938852|3.1427485938852|3.1427485938852|3.1374984312924|3.1181286250748||3.1181286250748|3.1181286250748|3.1181286250748|3.1181286250748|3.1181286250748|3.1181286250748|3.1181286250748||3.1181286250748|3.1181286250748|3.1181286250748|3.0862540442853|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2459745070797|-3.2849717826161|-3.3073919032787|-3.3073919032787|-3.3073919032787|-3.3073919032787|-3.3366761286037|-3.3366761286037|-3.3366761286037|-3.3701956756664|-3.3762389878313|-3.3762389878313|-3.3762389878313|-3.3762389878313|-3.3762389878313|-3.3762389878313|-3.3762389878313|-3.3762389878313|-3.3762389878313|-3.3762389878313|-3.3762389878313|-3.3762389878313|-3.3824877054471|-3.4141822914747|-3.4141822914747|-3.4668691136735||3.3157710425679|3.3157710425679|3.3157710425679|3.3157710425679|3.3157710425679|3.3157710425679|3.3157710425679|3.3157710425679|3.3157710425679|3.3157710425679|3.3157710425679|3.3157710425679|3.3157710425679|3.3157710425679||3.3157710425679|3.3157710425679|3.3157710425679|3.3157710425679|3.2436344880334|3.1479272730341|3.1427740849572|3.1427740849572|3.1427740849572|3.1083320328998|3.1083320328998|3.1083320328998|3.041480151526|2.9688668292009|2.9476298006865|2.8845886955099|-3.1801675915002||-3.1801675915002|-3.1801675915002|-3.1801675915002|-3.1801675915002|-3.1801675915002|-3.1801675915002|-3.1801675915002|-3.1801675915002|-3.1801675915002||-3.1801675915002|-3.1801675915002|-3.3944688419774|3.0959040074585|3.0941252099232|3.0941252099232|3.0941252099232|3.0941252099232|3.0941252099232|3.0301390014292|3.0301390014292|3.0301390014292|3.0301390014292|3.0012655613821|2.9775172867158|2.9584780889504|2.9584780889504|2.9155311008021||2.8593595581934|2.8593595581934|||2.7737328562124|2.7419254021494|2.716583776987|2.6995375162103|2.6761526670432|2.6723919142591|2.642829594949|2.642829594949|2.6120329675179|2.561147722613|2.558497452086|2.5283305107949|2.5236531303429|2.5236531303429|2.5236531303429|2.5236531303429|2.5236531303429|2.5030285250139|2.5030285250139|2.4739416754556|2.4739416754556|2.4739416754556|2.4571572847181|2.3707304604642|2.3252560438704|2.2927235028861|2.2927235028861|2.251915020161|2.2154611419893|2.1944011396012|2.120445722324|2.0599397354461|||-2.2485786955655|-2.2485786955655|-2.2485786955655|-2.2485786955655|-2.2485786955655|-2.2485786955655|-2.2485786955655|-2.2584207898047|-2.268431607597|-2.268431607597|-2.268431607597|-2.268431607597|-2.268431607597|-2.268431607597|-2.268431607597|-2.2799240259251|-2.2813878667601|-2.2813878667601|-2.3011217002856|-2.3011217002856|-2.3011217002856|-2.3011217002856|-2.3011217002856|-2.3011217002856|-2.3195798004984|2.0788401094355|2.0788401094355|2.0788401094355|2.0788401094355||2.0788401094355|2.0642667840232|1.9886298124778|||-2.2676887906317|-2.2676887906317|-2.2676887906317|-2.2770806625805|-2.2770806625805|-2.2770806625805
10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP||6.558923573282|6.558923573282|6.558923573282|6.558923573282|6.558923573282|6.558923573282|6.558923573282|6.5503994267991|6.5503994267991|6.5259994711932|6.5229624866037|6.5229624866037|6.4182919527191|6.396435263543|6.3743725383598|6.3731917103483|6.2457688075915|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679|-7.1928445626679||-7.1928445626679|-7.4887159190115|6.184486511615|6.184486511615|5.7260959449378|5.6125467284105|5.6125467284105||5.6125467284105|5.6125467284105|5.6125467284105|5.6125467284105|5.4900523008662|5.3928357298459|5.3432539195295|5.3432539195295||5.3430597219728|5.2785458300207|5.2785458300207|5.2785458300207|5.2106064661447|5.1884513281125|5.0271673894788||5.0271673894788|5.0271673894788|5.0271673894788|5.0271673894788|5.0271673894788|5.0271673894788|5.0271673894788|5.0271673894788|5.0271673894788|5.0271673894788|5.0271673894788|5.0271673894788|4.8840748443499|4.8189722580264|4.7588578112202|4.7576198983278|4.7434663958114|4.7177407417874|4.6486005423444|4.5723099453461|4.5723099453461|4.5723099453461|4.5723099453461|4.5723099453461|4.5723099453461|4.5703443402727|4.5481605126549|4.5342724855654|4.5342724855654|4.5152218655782|4.5152218655782|4.5152218655782|4.5152218655782|4.4310929061232|4.4310929061232|4.4310929061232|4.4012143613297|4.342301483679|4.342301483679|4.3070014270679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679||-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679||-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.8377685261679|-4.9771636524885|4.4406725132595|4.4406725132595|4.4406725132595|4.4406725132595|4.4129692408918|4.3726163496057||4.3726163496057|4.3601295803962|4.3390327929322|4.1961475212115|4.1340527356486|4.1057852502849|4.1057852502849|4.1057852502849|4.0808726942304||-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421||-4.5973736113421|-4.5973736113421|||-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.5973736113421|-4.6115262846275|-4.6283625872184|-4.6476252643322|-4.7344557129383|-4.7344557129383|-4.7344557129383|-4.7344557129383|-4.7344557129383|-4.7344557129383|-4.7344557129383|-4.7832840640279|-4.7953158439235|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|||-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.8848424286751|-4.8848424286751|-4.9153804879617|-4.9576449505964|-4.9684946131352|-4.9761049826547|-5.0356724350104|-5.0863026875532|-5.1172259503639|-5.1172259503639|-5.1172259503639|-5.1172259503639||-5.1172259503639|-5.1172259503639|-5.1172259503639|||-5.17256655566|-5.17256655566|-5.17256655566|-5.1884074991733|-5.2017992918616|-5.2017992918616
10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP||15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15596.31120823|15368.1235647|-17132.849811681|-17132.849811681|-17132.849811681|-17132.849811681|-17132.849811681|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17349.087631166|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552||-17460.776368552|-17460.776368552|-17460.776368552||-17460.776368552||-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552||||-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17460.776368552|-17543.048107896|-17543.048107896|-17543.048107896|-17543.048107896|-17543.048107896|-17543.048107896|-17543.048107896|-17543.048107896|-17726.164564329|-17814.627293699|-18079.030326332|-18271.048749906|-18271.048749906|-18271.048749906|-18271.048749906||-18271.048749906|-18387.276388785|-18774.751543094|-19303.012994452|-19303.012994452|-19303.012994452|-19303.012994452|-19303.012994452|-19644.65968838|-19644.65968838|-19644.65968838|-19644.65968838|-19644.65968838|-19644.65968838|-19723.510764866|-19951.264338376|-19951.264338376|-19951.264338376|-19951.264338376|-19951.264338376|-19951.264338376|-19951.264338376|-19951.264338376|-19951.264338376|-19951.264338376|-19951.264338376|-19951.264338376|-20001.404820417|-20027.11646713|-20039.573852367|-20061.748724852|-20205.831916503|-20358.146573892|-20361.829526546|-20436.477251718|-20551.085835243|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558||-20639.841940558|-20639.841940558|-20639.841940558|-20639.841940558|-20959.268822842|-21349.187580935|-21470.208423262|-21684.721348676|-21684.721348676|-21684.721348676|-21684.721348676|-21684.721348676|-21684.721348676|-22079.134831862|-22203.2621179||-22203.2621179|-22203.2621179|-22203.2621179|-22203.2621179|-22203.2621179|-22203.2621179||-22203.2621179|-22203.2621179||-22345.291242111|-22400.323602345|-22439.24844705|-22615.831607834|-22863.989639301|-22863.989639301|-22890.544043668|-22995.048937408|-23105.609930454|-23111.788811615|-23357.543124017|20811.194335784|20811.194335784|20811.194335784||20811.194335784|20811.194335784|20811.194335784|20811.194335784|20811.194335784|20811.194335784|20811.194335784|20811.194335784|20811.194335784|20811.194335784|20811.194335784|20811.194335784|20609.660373093|20246.844858992|19940.938732214|19459.376369126|19002.084854585|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775||-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|||-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-21835.720359775|-22707.467066417|-23274.963407129|-23442.484481324|-23442.484481324|-23442.484481324|-23442.484481324|-23442.484481324|-23442.484481324|-23442.484481324|-23442.484481324|-23442.484481324|-23705.538312582|21639.077414521|21639.077414521|21639.077414521|21639.077414521|21639.077414521|21639.077414521|21639.077414521|21639.077414521|21639.077414521|20968.419349468|||-22907.056258958|-22907.056258958|-22907.056258958||-22907.056258958|-22907.056258958|-22907.056258958|-22907.056258958|-22907.056258958|-22907.056258958
10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP||-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75730918815038|-0.75756576514135|-0.76035084830269|-0.76126617371618|-0.76126617371618|-0.76126617371618|-0.76126617371618|-0.76126617371618|-0.76126617371618|-0.76612909170852|-0.77236565321536|-0.77734235444239|-0.77734235444239|-0.77734235444239|-0.77734235444239|-0.77734235444239|-0.77734235444239||-0.77871372874767|-0.7816263655401|-0.78875151382296|-0.79777945529982|-0.79919939848631|-0.80062739748624|-0.80062739748624|-0.80062739748624|-0.80062739748624|-0.80062739748624|-0.80062739748624|-0.80680821889934|-0.80707806047463|-0.80707806047463|-0.81234946511733|-0.81234946511733|-0.81476067527688|-0.81476067527688|-0.81476067527688|-0.81476067527688|-0.81476067527688|-0.81476067527688|-0.81476067527688|-0.81806742068305|-0.82896382738235|-0.8377375628008|-0.83938209563568|-0.83938209563568|-0.83938209563568|-0.83938209563568|-0.83938209563568|-0.84325390931612||-0.84325390931612|-0.84325390931612|-0.84583764801031|0.78208472162539|0.78208472162539|0.78208472162539|0.78208472162539|0.78208472162539|0.78208472162539|0.78208472162539|0.78208472162539|0.78208472162539|0.78208472162539|0.78208472162539|0.78208472162539|0.77686388698692|0.77686388698692|0.77651544309848|0.77251717555515|0.76835243357544|-0.81518324799615|-0.81518324799615|-0.81518324799615|-0.81518324799615|-0.81518324799615|-0.81518324799615|-0.81518324799615|-0.81518324799615|-0.81518324799615|-0.81825919821612|-0.84806576122567|-0.85757306273033|-0.85758118557986|-0.86347376604543|-0.86347376604543|-0.86347376604543|-0.86347376604543|-0.86347376604543|-0.86347376604543|-0.86347376604543|-0.86347376604543|-0.86347376604543|-0.86347376604543|-0.86347376604543|-0.86347376604543|-0.86347376604543|-0.86347376604543|-0.87163751544406|-0.87931946054488||-0.88576477490567|-0.88576477490567|-0.88849267981614|-0.88849267981614|-0.88849267981614|-0.88849267981614|-0.9024918611642|-0.90650231404023|-0.90650231404023|-0.93222480861032|0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919||0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919||0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919|0.86040756172919||0.86040756172919|0.85628614565823|0.81226241082057|0.78362489177237|0.7643054374219|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139||-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|-0.79524326942139|0.75933389144932|0.75933389144932|||0.75933389144932|0.75933389144932|0.75933389144932|0.75933389144932|0.75933389144932|0.75933389144932|0.75933389144932|0.75933389144932||0.75933389144932|0.75933389144932|0.75297551708263|0.75297551708263|0.75297551708263|0.75297551708263|0.75297551708263|0.75297551708263|0.75297551708263|0.75297551708263|0.74802835072457|0.74780927196012|0.74367693612825|0.73749928555713|0.73749928555713|0.73749928555713|0.7338881137396|0.73268386666547|0.73268386666547|0.73268386666547|0.73268386666547|0.73268386666547|0.73268386666547|0.73268386666547|0.73214872616938|0.73016525129931|0.72907250038404|0.72785836250272|0.7131759567469|0.71241772653987|0.70657525330042|0.70403176444129||0.70403176444129|0.70403176444129|0.70403176444129|0.70403033326507|0.70403033326507|0.70403033326507||0.70403033326507|0.70403033326507|0.70339306628246|0.70339306628246||0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|-0.73226480462016|-0.73226480462016|-0.73226480462016|-0.73226480462016||-0.73226480462016|-0.73226480462016|-0.73226480462016|-0.73226480462016||-0.73226480462016|-0.73226480462016|-0.73226480462016|-0.73390534164575|-0.73572816056308|-0.73963397848014
10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP||-5.5920135270997|-5.5920135270997|-5.5920135270997|-5.5920135270997|-5.5920135270997|-5.592237129415|-5.6355549504523|-5.6355549504523|-5.6355549504523|-5.6355549504523|-5.6355549504523|-5.6355549504523|-5.6355619315459|-5.6355619315459|-5.6900147278311|-5.6900147278311|-5.6927942522369|-5.7102415785385|-5.7102415785385|-5.7102415785385||-5.7102415785385|-5.7102415785385|-5.7102415785385|-5.7102415785385|-5.7102415785385|-5.7102415785385|-5.7102415785385|-5.7102415785385|-5.7102415785385|-5.7102415785385|-5.7102415785385|5.3689209208632|5.3689209208632|5.3689209208632|5.3689209208632|5.3689209208632|5.3689209208632|5.3689209208632|5.3393566592693|5.2853963887427|5.2732180263967|5.2574647959041|5.2416274874262|5.2175029963687|5.2175029963687|5.2144624364985|5.2144624364985|5.2144624364985|5.1705138299877|5.1368422510182|5.1368422510182|5.1368422510182|5.1368422510182|5.1368422510182|5.1368422510182|5.1368422510182|5.1368422510182|5.1368422510182|5.0003802778495|4.8876449269468|4.8593443989054|4.8593443989054|4.8593443989054|4.8593443989054|4.8020492526443|4.8017214638824|4.7819129474554|4.7282365171549|||4.7085960538782|4.670662340367|4.6262914967141|4.6247682915354|4.5859049649638|4.5859049649638|4.5859049649638|4.5859049649638|4.5859049649638|4.5859049649638|4.5859049649638|4.5859049649638|4.5859049649638|4.5859049649638|4.5859049649638|4.5774833109361|4.5774833109361|4.5774833109361|4.5774833109361|-4.7779436533087|-4.7779436533087||-4.7779436533087|-4.7779436533087|-4.7779436533087|-4.7779436533087|-4.7779436533087|-4.7779436533087|-4.7779436533087|-4.7779436533087|-4.7779436533087|-4.7779436533087|-4.7779436533087|-4.7779436533087|-4.7779436533087|-4.7895534035816|-4.7895534035816|-4.7895534035816|-4.7895534035816|-4.7895534035816|-4.7895534035816|-4.7895534035816|-4.7895534035816|-4.7895534035816|-4.7895534035816|-4.8072815998014|-4.8214586055347|-4.8214586055347||-4.8448256077674|-4.8448256077674||-4.8582484446816|-4.8582484446816|-4.8582484446816|-4.8582484446816|-4.8582484446816|-4.8891339933496|-4.8891339933496|-4.9157046383863|-4.959671557639|4.6478072451362|4.6478072451362|4.6478072451362|-4.911878030278|-4.911878030278|-4.911878030278|-4.911878030278|-4.911878030278|-4.911878030278|-4.911878030278|-4.911878030278|-4.911878030278|-4.911878030278|-4.911878030278|-4.911878030278|-4.911878030278|-4.9254200643717|-4.9626892083683|-4.9913212186538|-5.0020235254194||-5.0033595511014|-5.0148439615628|-5.0170487529328|-5.0176044759|-5.0176044759|-5.0176044759|-5.0176044759|-5.0176044759|-5.0234493212396|-5.0266104756124|-5.0817895264898|-5.2069883182617|-5.2266536636454|-5.2318374496149|||-5.2595387081275|-5.2595387081275|-5.2595387081275|-5.2595387081275|-5.2595387081275|-5.2595387081275|||-5.2595387081275|-5.2595387081275|-5.2595387081275|-5.334487131345|-5.3776743366045|-5.3776743366045|-5.3776743366045|-5.3776743366045|-5.3907492904445|-5.3924993705508|5.0701220921842|5.0701220921842|5.0701220921842|5.0701220921842|5.0701220921842|5.0701220921842|5.0701220921842|5.0701220921842|5.0701220921842|5.0362466101479|5.002496454962|4.9527737805666|4.9308319971666|4.9308319971666|4.9201253720504|4.9201253720504|4.9201253720504|4.9201253720504|4.9004722897381|4.9004722897381|4.9004722897381|4.9004722897381|4.8383023809691||4.7920027917513|4.7729005441413|4.7729005441413|4.7729005441413|4.7729005441413|4.7729005441413|4.7729005441413|4.7560006628815|4.7463249039508|4.7463249039508|4.7463249039508|4.6803607755079|4.6281788142935|4.5811649490276|4.5811649490276|4.5811649490276|4.5811649490276|4.5811649490276|4.5268499507815|4.5237220011718|4.5041355780503|4.4675371062846|4.4675371062846|4.4675371062846|4.4675371062846|4.4675371062846|4.4675371062846|4.4675371062846||4.4675371062846|4.4675371062846|4.4675371062846|||4.3417079859411|-4.7389701827131|-4.7389701827131|-4.7389701827131|-4.7389701827131|-4.7389701827131
10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP||284.12790866927|284.12790866927|284.12790866927|284.12790866927|284.12790866927|281.62878795283|280.641709453|280.641709453|269.82912649726|-282.03046343533|-282.03046343533|-283.45608438616|-284.92345765879|-284.92345765879|-284.92345765879|-284.92345765879|-287.75798978691|-287.75798978691|-289.83110247591|-290.87788614673|||-293.46544471761|275.08310932817|275.08310932817|275.08310932817|270.88566509553|269.60463032533|-281.4666380412|-281.4666380412|-281.4666380412|-281.4666380412|-281.4666380412|-281.4666380412|-281.4666380412|-281.4666380412|-281.4666380412|-281.4666380412|-282.93328998129|-282.93328998129|-282.93328998129|-282.93328998129|-282.93328998129|-282.93328998129|-282.93328998129|-282.93328998129|-282.93328998129|-282.93328998129|-282.93328998129|-282.93328998129||||-282.93328998129|-282.93328998129|-282.93328998129|-282.93328998129|-282.93328998129|-282.93328998129|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126||266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.30790880126|266.00823824055|265.24406040018|265.24406040018|265.0537009983|265.0537009983|264.985232012|264.13580771787|261.26422109983|260.78525448267|259.44138145915||258.57153956615|255.53671123941|254.27633680193|-266.18191734359|-266.18191734359|-266.18191734359|-266.18191734359|-266.18191734359|-266.18191734359|-266.18191734359|-266.67126954688|-266.67126954688|-268.44139304308|-269.2940034178|-269.2940034178|-270.17667487232|-270.88240838678||-271.92767869799|-272.27630362873|-274.16811853388|-274.44068597134|-274.6802045325|-277.19356764462|-278.47895048621|-279.76829188138|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449|-280.42270359449||-280.42270359449|-280.42270359449|-281.2018873896|-282.07439870506|-282.07439870506|-282.07439870506|-282.07439870506|-282.07439870506|-282.07439870506|-282.84063370657|-283.50442384797||-283.50442384797||-283.50442384797|-283.50442384797|-283.50442384797|-283.50442384797|-283.93270062427|-284.7405574911|-284.7405574911|-284.7405574911|-286.79507066068|-288.60563406742|-289.70793548995|-290.77446426123|-290.77446426123|-290.77446426123|-290.77446426123|-290.77446426123|-290.77446426123|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672||275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|275.11917851672|272.97016008676|272.97016008676|272.56988923713|272.56988923713|268.95989415562|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016||268.37979818016|268.37979818016|268.37979818016|268.37979818016||268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016
10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP||-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5290603380269|-3.5634003724065|-3.618222736143|-3.6835807019063|-3.744420661552|-3.744420661552|-3.8182451349974|-3.8769391358429|-3.8910434180425|-3.8978098910432|-3.8978098910432|-3.8978098910432|-3.9244578972902|-3.9244578972902|-3.9244578972902|-3.9427309318214|-4.003034384585||3.6644137078801|3.6644137078801|3.6644137078801|3.6644137078801|3.6644137078801|3.6644137078801||3.6644137078801|3.6360151032915|-3.9180732658422|-3.9180732658422|-3.9180732658422|-3.9180732658422|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9343157087234|-3.9914619165954|-4.0071799179246|-4.0268665839489||-4.0598517578239|-4.0609215873252|-4.0609215873252|-4.0609215873252|-4.0651360596068|3.7534856466882|3.7534856466882|3.7534856466882|3.7534856466882||3.7534856466882|3.7534856466882|3.7534856466882|3.7534856466882||3.7534856466882|3.7534856466882|3.7534856466882|3.7534856466882|3.7534856466882|3.7534856466882|3.7534856466882|3.7534856466882|3.7534856466882|3.7283173830899|3.7061942604334|3.7061942604334|3.6653144210169|3.6653144210169|3.6653144210169|3.5592381920627|3.5447574650869|3.5447574650869|3.5447574650869|3.480841614099|-3.8293868787464|-3.8293868787464|-3.8293868787464|-3.8293868787464|-3.8293868787464|-3.9593187843624|-4.0003542408748|-4.0870603306871|-4.0967336345361|-4.1085928599753|-4.1273253273873|-4.163694720788|-4.1662692953315|-4.1662692953315||-4.1662692953315|-4.1662692953315|-4.1662692953315|-4.1662692953315|-4.1662692953315|-4.1662692953315|-4.1662692953315||-4.1662692953315|-4.1662692953315|-4.1662692953315|-4.1662692953315|-4.1662692953315|-4.1662692953315|-4.1662692953315|-4.1662692953315|-4.1662692953315|-4.1662692953315|-4.1662692953315||-4.1662692953315|-4.1662692953315||-4.1662692953315|-4.1662692953315|-4.1780769349433|-4.2778631185267|3.9026289679342|3.9026289679342|3.9026289679342|3.9026289679342|3.9026289679342|3.9026289679342||||3.9026289679342|3.8762544236507|3.8686488602024||3.8686488602024|3.8686488602024|3.8686488602024|3.8686488602024|3.8686488602024|3.8206775038161|3.8206775038161|3.7718639206796|3.7009599553114|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1051389339225|-4.1101715185339|-4.1101715185339|-4.1424129249977|3.7866057681037|3.7866057681037|3.7866057681037|3.7866057681037||3.7866057681037|3.7866057681037|3.7866057681037|3.7866057681037|3.7866057681037|3.7866057681037|3.7866057681037|3.7866057681037|3.7866057681037|3.7672369361024|3.7672369361024|3.7672369361024|3.661374449741|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5549470030246|3.5549470030246|3.5549470030246|3.5549470030246|3.4966076704063|3.4006753202056|3.2650149080015|3.2650149080015|3.2650149080015|3.2650149080015|3.2577943904374|3.13310491853|3.0646734979202|||3.0646734979202|3.0646734979202|3.0646734979202|3.0646734979202|3.0646734979202|3.0646734979202|3.0646734979202|-3.3249949983245|-3.3249949983245|-3.3249949983245
10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP||73.03549976312|72.595428045378|72.595428045378|72.595428045378|72.595428045378|72.595428045378|72.595428045378|72.595428045378|72.595428045378|72.595428045378|72.595428045378|72.586587225713|-80.654015121988|-80.654015121988|-80.654015121988|-80.654015121988|-80.654015121988|-80.654015121988|-80.654015121988|-82.648906877893|-83.154342416544|-83.317240022691|-83.317240022691||-83.317240022691|-83.933044300115|-84.80615940098|-85.122403002298|-85.122403002298|-85.122403002298|-86.761004607452|-87.308717624658|-87.308717624658|-87.308717624658|-89.437465129422|-91.024960661516|-92.680509726852|-93.433903341658|-95.334191161919|-95.334191161919|-95.334191161919|-95.604557781219|-95.604557781219|-99.055062590705|-99.680624761699|-100.23958332287|-101.43842286254|-102.41070774633|-102.41070774633|-102.84245584892|-103.76939072528|-103.87988138109|-105.12620928123|-105.12620928123|-105.12620928123|-105.12620928123|-105.12620928123|-106.77634262855|-109.74593888185|-110.1399337016|-112.55826051615|-113.46411371646|-113.46411371646|-113.46411371646|-113.46411371646||-113.46411371646|-113.46411371646|-113.46411371646|-113.46411371646|-116.05457232195|-117.44396890753|-118.06848415466|-118.06848415466|-119.75387238498|-119.98008239337|-119.98008239337|-119.98008239337|-119.98008239337|-120.08405487121|-120.08405487121|-120.90450405612|-121.43896051251|-121.43896051251|-121.43896051251|-124.3210693554|-127.13864062537|-127.13864062537|-127.13864062537|-130.15404386773|-131.81857382533|-131.81857382533|-134.92063487103|119.23411996808|119.23411996808|119.23411996808|119.23411996808|119.23411996808|119.23411996808||116.710121769|116.50014055469|114.16931625333|114.16931625333|114.16931625333|114.16931625333|114.16931625333|114.16931625333|114.16931625333|114.16931625333|114.16931625333|107.72146029965|107.59051466536|106.38458379337|106.38458379337|106.38458379337|103.39397911042||||99.504421911969|90.632694573683|88.153661453013|88.153661453013|88.153661453013|88.153661453013|88.153661453013|88.084621971718|88.041243413942|87.572501511039|87.572501511039|87.572501511039|87.572501511039|87.572501511039|87.16273490706|87.16273490706|87.16273490706|87.16273490706|87.16273490706|87.16273490706|86.591927759282|86.059506229341|86.059506229341|86.059506229341|86.059506229341|86.059506229341|86.059506229341|86.059506229341|83.6086497883|83.6086497883|82.342503823616|80.174512322057||78.6485114973|76.909488669282|76.047564602832|73.419192315185|70.898113887668||70.501222097541|70.501222097541|70.501222097541|70.501222097541|70.501222097541|70.501222097541||||70.501222097541|69.353768520516|67.508738366674|67.508738366674|67.508738366674|67.508738366674|67.508738366674|67.508738366674|67.508738366674|67.508738366674|67.508738366674|67.508738366674|67.508738366674|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|66.007271959235|65.275966222474|64.784006338154|64.784006338154|64.784006338154|63.90863146256|63.594787061344|63.594787061344|62.598144783058|61.778720711644|60.694392150172|59.45969617977|58.487149112912|56.564404877791|55.622026587869|55.622026587869|55.622026587869|55.622026587869|55.317839676964|54.629420235011|54.481166577177|54.118131769848|53.15243417814|50.22946508278|49.896986722269|49.896986722269|49.896986722269|49.896986722269|49.896986722269|49.896986722269||48.174314657095|47.623104524837|47.623104524837|47.623104524837|47.623104524837|47.623104524837|47.623104524837|47.623104524837|47.623104524837|47.623104524837|47.623104524837
10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP||-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.381262470622|-15.876250451165|-15.876250451165|-16.531389017191|-16.605295034208|-16.605295034208|-16.845883735858|-16.88320407254|-17.062448865644|14.903413141696|14.903413141696|14.903413141696|14.903413141696|14.903413141696|14.903413141696|14.903413141696|14.903413141696|14.903413141696|14.903413141696|14.903413141696|14.903413141696||14.903413141696|14.903413141696|14.903413141696|14.903413141696|14.612788100258|14.612788100258|14.612788100258||14.463097937919|13.716775346705|13.218639083382|13.094043197098|12.78338123898|12.623756849548|12.544391452261|12.544391452261||12.520976798265|12.520976798265|12.47538033764|12.47538033764|12.47538033764|12.47538033764|12.460422529561||12.356672183389|12.356672183389|12.356672183389|12.356672183389|12.356672183389|12.356672183389|12.356672183389|12.356672183389|12.356672183389|12.156302495923|-13.361801925613|-13.361801925613|-13.361801925613|-13.361801925613|-13.361801925613|-13.361801925613|-13.361801925613|-13.361801925613|-13.361801925613|-13.361801925613|-13.361801925613|-13.361801925613|-13.361801925613|-13.586446090223|-13.834939951899|-14.067826977485|-14.067826977485|-14.093140910194|-14.103911153309|-14.103911153309|-14.103911153309|-14.265456667468|-14.560507605391|-14.745008015982|-14.810133645996|-14.810133645996|-14.839037257283|-15.305596596498|-15.58955240967|-15.594508709757|-15.594508709757|-15.835009855527|-15.847789281494|14.518715402568|14.518715402568|14.518715402568|14.518715402568|14.518715402568||14.518715402568|14.518715402568|14.518715402568|14.518715402568|14.518715402568|14.518715402568|14.518715402568|14.368572205398|13.967372751645|13.967372751645|13.783614849106|13.783614849106|13.783614849106|13.783614849106||13.783614849106|13.35512810179|13.354586605986|13.348637596104|13.348637596104|13.348637596104|13.348637596104|13.348637596104|13.348637596104|13.348637596104|13.348637596104|13.348637596104|13.348637596104|13.348637596104|13.348637596104|13.348637596104|13.348637596104||13.348637596104|13.348637596104|13.348637596104|13.348637596104|-14.637957034515|-14.637957034515|-14.637957034515|-14.637957034515|-14.637957034515||-14.637957034515|-14.637957034515|-14.637957034515|-14.637957034515|-14.637957034515|-14.637957034515|-14.637957034515|-14.812174251794|13.475431646018|13.475431646018|13.475431646018|13.475431646018|13.475431646018|13.45714575837|13.416828548355|13.384657056466|13.384657056466|13.384657056466||13.307116059612|13.307116059612|||13.307116059612|13.307116059612|13.307116059612|13.307116059612|13.307116059612|13.307116059612|13.307116059612|13.307116059612|13.307116059612|13.307116059612|13.307116059612|13.307116059612|13.307116059612|13.307116059612|13.307116059612|13.307116059612|13.307116059612|13.307116059612|13.307116059612|13.307116059612|13.307116059612|12.948667398372|10.698227952232|10.53566219885|10.395063056757|10.266971736274|9.9969860239406|9.8701021586943|9.7366917304517|9.4781084780694|9.3546914159445|9.3546914159445|||9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445|9.3546914159445||9.3546914159445|9.2289261353444|9.0402906225195|||-9.8649670084293|-9.8649670084293|-9.8649670084293|-9.8649670084293|-9.8649670084293|-9.8649670084293
10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP||-1.0506462176126|-1.0506462176126|-1.0506462176126|-1.0506462176126|-1.0506462176126|-1.0506462176126|-1.0707180190397|-1.0851756203912|-1.0851756203912|-1.0851756203912|-1.1079728988301|-1.1131764375|-1.1131764375|-1.1196404919391|-1.1296005497779|-1.131803766749|-1.131803766749|-1.131803766749|-1.131803766749|-1.131803766749|-1.131803766749||-1.131803766749|-1.131803766749|-1.131803766749|-1.131803766749|-1.131803766749|-1.1431152995667|-1.146794848557|-1.1530540390463|-1.1530540390463|-1.1530540390463|-1.1530540390463|-1.1530540390463|-1.1530540390463|-1.1530540390463|-1.1530540390463|-1.1589488965109|1.056603326693|1.056603326693|1.056603326693|1.056603326693|1.056603326693|1.056603326693|1.056603326693|1.056603326693|1.056603326693|1.056603326693|1.0284481603733|-1.1595720582841|-1.1595720582841|-1.1595720582841|-1.1595720582841|-1.1595720582841||-1.1595720582841|-1.1595720582841|-1.1711911353401|-1.1779901156747|-1.211655684083|-1.2207265764787|-1.2207265764787|-1.2207265764787|-1.2207265764787|-1.2596961690667|-1.2832051745759|-1.2832051745759|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.2965150631808|-1.3239056310547|-1.3760062744763|-1.3835339107341|-1.3835339107341|-1.3835339107341|-1.3839265348984|-1.3843627839699|-1.39984755046|-1.4170528200692|-1.420614245581|-1.4233134114341|-1.4233134114341|-1.4233134114341|-1.4233134114341|-1.4233134114341|-1.4233134114341|-1.4233134114341|-1.4233134114341|-1.4233134114341|-1.4233134114341||-1.4233134114341|-1.4233134114341|-1.4233134114341|-1.4233134114341|-1.4233134114341|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578||-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578|-1.4240304733578||-1.4240304733578|-1.4240304733578|-1.4450338709425|-1.4561487423128|-1.4617756033577|-1.4617756033577|-1.4617756033577||-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.4617756033577||-1.4617756033577|-1.4617756033577|-1.4617756033577|-1.465306231781|-1.4685879575423|-1.4685879575423|-1.4767752693529|-1.4767752693529|1.385426535298|1.385426535298|1.385426535298|1.385426535298|1.385426535298|||1.385426535298|1.385426535298|1.385426535298|1.385426535298|1.385426535298|1.385426535298|1.385426535298|1.3693628201766||1.351514188215|1.3205713803733|-1.4258807587234|-1.4258807587234|-1.4258807587234|-1.4258807587234|-1.4258807587234|-1.4258807587234|-1.4258807587234|-1.4294249237439|-1.4294249237439|-1.4294249237439|-1.436327071943|-1.436327071943|-1.446498053116|-1.446498053116|-1.446498053116|-1.4716644870378|1.3585733062186|1.3585733062186|1.3585733062186|1.3585733062186|1.3585733062186|1.3585733062186|1.3456370506196|-1.4201073889282|-1.4201073889282|-1.4201073889282|-1.4201073889282|-1.4201073889282|-1.4201073889282|-1.4201073889282||-1.4201073889282|-1.4201073889282|-1.4201073889282|-1.4201073889282|-1.4201073889282|-1.4339597362975||-1.4339597362975|-1.4374583827731|-1.4374583827731|-1.4374583827731||-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4393307454442||-1.4393307454442|-1.4393307454442|-1.4393307454442|-1.4431452758947||-1.447025688973|-1.447025688973|-1.447025688973|-1.447025688973|-1.447025688973|-1.447025688973
10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP||-1.3522520802339|-1.3527245413285|-1.3600272349761|-1.3643636496251|-1.3675151369511|-1.3706043599799|-1.3706043599799|-1.3706043599799|-1.3706043599799|-1.3706043599799|-1.3706043599799|-1.3794127914585|-1.3794127914585|-1.3842364917505|-1.3902071990689|-1.4007857483979|||-1.4012103793154|-1.4012103793154|-1.4012103793154|-1.4012103793154|-1.4012103793154|-1.4012103793154|-1.4012103793154|-1.4012103793154|-1.4012103793154|-1.4065469820137|-1.4065469820137|-1.4065469820137|-1.4065469820137|-1.4065469820137|-1.4065469820137|-1.4065469820137|-1.4065469820137|-1.4065469820137|-1.4065469820137|-1.4065469820137|-1.4065469820137|-1.4065469820137|-1.4069966164822|-1.4209404919237|1.3570319553293|1.3570319553293|1.3570319553293|1.3570319553293|1.3570319553293|1.3570319553293|1.3570319553293|1.3570319553293|1.3570319553293|1.3570319553293|-1.4034177271143|-1.4034177271143|-1.4034177271143|-1.4034177271143|-1.4034177271143|-1.4034177271143|-1.4034177271143|-1.4088858080656|-1.4088858080656|-1.4088858080656|-1.4088858080656|-1.4088858080656|-1.4088858080656|-1.4088858080656|-1.4088858080656|-1.4088858080656|-1.4088858080656|-1.4088858080656|-1.4113731067215|-1.4134382202425|-1.4134382202425|-1.4134382202425|-1.4134382202425|-1.4134382202425|-1.4134382202425|-1.4134382202425|-1.4134382202425|-1.4134382202425|-1.4134382202425|-1.4134382202425|-1.4134382202425|-1.4134382202425|-1.4134382202425|1.3667476378195|1.3667476378195|1.3667476378195|1.3667476378195|1.3667476378195|1.3453122044776|1.3453122044776|1.3453122044776|1.3236246467933|1.3071412056497|1.3071412056497|1.3071412056497|1.3071412056497|1.3071412056497|1.3071412056497|1.3003235359779|1.296692876881|1.2938809647225|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487||||1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2820777683487|1.2658614331105|1.2658614331105|1.2193459927614|1.2145383026345|1.2145383026345|1.17576476889|1.1627385744027|-1.2223751857832|-1.2223751857832|-1.2223751857832|-1.2223751857832||||-1.2223751857832|-1.2223751857832|-1.2223751857832|-1.2223751857832|-1.2223751857832|-1.2223751857832|-1.2223751857832|-1.229472466636|-1.2373582282865|-1.252175891753|-1.2679731849785|-1.274470184021|-1.2789668747372|1.2094298127028|1.2094298127028|1.2083792550891|1.2083792550891|1.2083792550891|1.2083792550891|1.2083792550891|1.2083792550891|1.2083792550891|1.1995880784293|1.1983197180849|1.1983197180849|1.1983197180849||1.1844662922866|1.1615181055606|1.1557630649983|1.1557630649983|1.0935145143865|1.088627555079|1.088627555079|1.088627555079|1.0749887398383|1.0749887398383|1.0749887398383|1.0749887398383||1.0749887398383|1.0635984994197|-1.1253380639694|-1.1253380639694|-1.1253380639694|-1.1360423082932|-1.1476025641874|-1.1596695318173|-1.1648984683818|-1.1648984683818|-1.1648984683818|-1.1723871643086|-1.1779858331703|-1.1822619814368|-1.1965688620112|-1.2017987408132|-1.215498617169|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624||1.1476298273733|1.1476298273733|1.1476298273733|1.1476298273733|1.1476298273733|-1.2174987905226|-1.2174987905226|-1.2174987905226|-1.2174987905226||
10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP||-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-0.99119434625558|-1.014660358105|-1.0440372715076|-1.0440372715076|-1.0440372715076|-1.0440372715076|-1.0644858556412|-1.0688731987634|-1.0843035368299|-1.0993870660081|-1.0993870660081|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1267897108736|-1.1458774484465|-1.180419425972|0.90000825592767||0.90000825592767|0.90000825592767|0.90000825592767|0.90000825592767|0.84465465873372|0.84465465873372|0.84465465873372||0.70017181866579|0.61241311754576|0.56045900479281|0.53717670391362|0.5279741314866|0.52386621014478|0.52386621014478|0.52386621014478||0.52386621014478|0.52386621014478|0.52386621014478|0.50985134725441|0.50223199880547|0.50223199880547|0.50223199880547||0.50223199880547|0.50223199880547|0.50223199880547|0.50223199880547|0.50223199880547|-0.55960812674605|-0.55960812674605|-0.55960812674605|-0.55960812674605|-0.55960812674605|-0.57734235907752|-0.57926929422174|-0.58391033088669|-0.58795592824071|-0.58995103879603|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.59246397510713|-0.61218219217929|-0.62909132040511|-0.64621258551291|-0.65023619460189|-0.66601705737455||-0.66601705737455|-0.66601705737455|-0.66601705737455|-0.66601705737455|-0.66601705737455|-0.68168559877457|-0.69131731885872|-0.70590814504581|-0.70878684027943|-0.71865205084784|-0.73294672607827|-0.77938524484025|-0.78481883625357|-0.78481883625357||-0.78481883625357|-0.78481883625357|-0.78481883625357|-0.78481883625357|0.61660278116665|0.61660278116665|0.61660278116665|0.61660278116665|0.61660278116665|0.61660278116665|0.61660278116665|0.61660278116665|0.61660278116665|0.61660278116665|0.61660278116665|0.54844752919897|0.50827505270888||0.4909078957139|0.4909078957139|0.4909078957139|0.4909078957139|0.4909078957139|0.4909078957139|0.4909078957139|0.47045317971028|0.45000440400538||0.45000440400538|0.45000440400538|0.44611601279508|0.4184622372337|-0.5196753788743|-0.5196753788743|-0.5196753788743|-0.5196753788743|-0.53547264345857|-0.54969181791911|-0.55465757102845|-0.56406395966341|-0.57229331229053|-0.59115921726848|-0.60017691575846|-0.60908544917196|-0.61315049848392|-0.61877832999311||-0.63253146896188|-0.63665246304389|||-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.63665246304389|-0.64878051740722|-0.64975616018856|-0.67028460216615|-0.67031621946332|-0.6975735460546|-0.7127666810904|-0.7127666810904|-0.7127666810904|-0.7127666810904|-0.7127666810904|-0.7127666810904|-0.74427869891106|-0.74427869891106|-0.74427869891106|-0.74427869891106|-0.74427869891106|-0.74427869891106|-0.75364298594195|||-0.76896184969601|-0.76896184969601|-0.76896184969601|-0.76896184969601|-0.76896184969601|-0.81439893081434|-0.81439893081434|-0.81439893081434|-0.83377662118549|-0.88530733647474|-0.89774671331202|-0.89774671331202|-0.89774671331202|-0.90024285165805|-0.90024285165805|-0.934714246109|-0.96579363976902|-1.019770688867|-1.0719674539294|-1.0992166291141|-1.0992166291141|-1.0992166291141|-1.0992166291141|-1.0992166291141|-1.1035740287727|-1.1215669818503|-1.1215669818503|-1.1215669818503|-1.1215669818503||-1.1215669818503|-1.1215669818503|-1.1215669818503|||-1.1263172492547|-1.1263172492547|-1.1324612308361|-1.1324612308361|-1.1324612308361|-1.1324612308361
10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP||-0.15772425367247|-0.15772425367247|-0.15772425367247|-0.15772425367247|-0.15772425367247|-0.15772425367247|-0.15772425367247|-0.15772425367247|-0.15772425367247|-0.15772425367247|-0.16030472250792|-0.16283857940538|-0.16487618915353|-0.16986243351868|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.17772327685615|-0.18497030463771|-0.18630033512861|-0.18750036844447|-0.19088929851667|-0.20126589343301|-0.2078509946703||0.1452329016802|0.1452329016802|0.1452329016802|0.1452329016802|0.13346008680857|0.13346008680857|0.13346008680857||-0.16665357717553|-0.16665357717553|-0.16665357717553|-0.16665357717553|-0.16705952950295|-0.17301059134003|-0.18251176418195|-0.19573529413817||-0.19942809780966|-0.19997567424653|-0.20441740546489|-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21349560779464||-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21349560779464|-0.21416179269698|-0.21962421255141|-0.22202690709333|-0.22232178849992|-0.22232178849992|-0.22232178849992|-0.22232178849992|-0.22232178849992|-0.22232178849992|-0.22232178849992|-0.22232178849992|-0.22232178849992|-0.22232178849992|-0.22232178849992|-0.22232178849992|-0.22232178849992|-0.22232178849992|-0.22232178849992|-0.22232178849992|-0.22232178849992|-0.22591310439305|-0.22940344692155|-0.23405938050134|0.19920447452222|0.19920447452222|-0.20922082387461|-0.20922082387461|-0.20922082387461|-0.20922082387461|-0.20922082387461|-0.20922082387461|-0.20922082387461|-0.21230090848885|-0.21310239220275|-0.21310239220275|-0.21310239220275|-0.21310239220275||-0.21310239220275|-0.21916932540484|-0.22418837390451|-0.22418837390451|-0.22418837390451|-0.22615374367666|-0.22720140964447|-0.22720140964447|-0.22720140964447|-0.22720140964447|-0.23394600964982|-0.24132890328653|-0.24353211290183|-0.2448134545545||-0.24712606564277|-0.25452895098388|-0.26214328914284|-0.26882587190469|-0.27041763526421|-0.27274181790067|-0.27737979532296|0.23650051478703|0.23650051478703|0.23650051478703|0.23650051478703|0.23650051478703|0.23650051478703|0.23650051478703|0.23650051478703|0.23638945623857|0.22899932073494||0.22899932073494|0.2156103588027|-0.25639373843426|-0.25639373843426|-0.25639373843426|-0.25639373843426|-0.25639373843426|-0.25639373843426|-0.25639373843426||-0.25639373843426|-0.25639373843426|-0.25639373843426|-0.25639373843426|-0.25639373843426|-0.25639373843426|-0.2601041458222|-0.26178238454491|-0.26463663636561|-0.26463663636561|-0.26463663636561|-0.26463663636561|-0.27113781969263|-0.27113781969263|-0.273465280709|-0.273465280709|-0.273465280709|-0.273465280709||-0.2829058655736|-0.29361763609086|||-0.29591449279657|-0.29591449279657|-0.29591449279657|-0.29591449279657|-0.29591449279657|-0.29591449279657|-0.29591449279657|-0.2989049918571|-0.3024499912636|-0.30888888455944|-0.31909875977389|-0.32538751218443|-0.32565504397309|-0.32565504397309|-0.32565504397309|-0.33628336848325|0.28455284402198|0.28455284402198|0.28455284402198|0.28455284402198|0.28455284402198|0.28455284402198|0.27450314843463|0.27444796191109|0.27144809841684|0.27144809841684|0.26864400544209|0.26864400544209|0.26864400544209|0.26864400544209|0.26550247060068|-0.32612830723871|||-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32903145447428|-0.34114605403669|-0.34849562983521|-0.35150693811762|-0.35150693811762|-0.36111882172015|-0.36544420306775|-0.36544420306775|-0.36544420306775|-0.37021578224603|-0.37107309668267|-0.37452566589475|-0.3847507516053|-0.38800389222763|-0.38800389222763||-0.38800389222763|-0.38800389222763|-0.38800389222763|||-0.39509740830525|-0.39509740830525|-0.40094156465115|-0.41437952442503|-0.43234158132597|-0.43234158132597
10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP||308.2328122832|308.2328122832|308.2328122832|308.2328122832|308.2328122832|308.2328122832|305.85645863498|303.6877348217|303.6877348217|303.6877348217|303.6877348217|303.6877348217|303.6877348217|303.6877348217|303.6877348217|303.6877348217|-324.16711865916|-324.16711865916|-324.16711865916|-324.16711865916|-324.16711865916|-326.83846517685|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|305.53348229124|296.15386616073|-323.19701457455|-323.19701457455|-323.19701457455|-323.19701457455|-327.75112994991|-333.19902805578|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462||-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-333.5014925462|-334.41720607347|-340.01522347735|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109||321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.96151253109|321.8483646857|||-342.04522972499|-342.04522972499|-343.03024928211|-345.85528084568|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793|-346.93962086793||||-346.93962086793|-346.93962086793|-346.93962086793|-347.04402318659|-350.3611433844|-350.55683208618|-351.41758300103|-351.48564350647|-354.88412538937|-354.88412538937|-354.88412538937|-354.88412538937|-359.17459855004||-363.0778654408|-363.95046788963|-363.95046788963|-368.49052537053|-372.12947202357|-375.66828882068|-375.75473630224|-375.75473630224|-375.75473630224|-375.75473630224|-375.75473630224|-375.75473630224|348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008||348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008|348.48216433008||||348.48216433008|348.48216433008||348.48216433008|341.70462072645|334.9490343548|333.84225490106|331.95764870719|331.95764870719|324.59906117205|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|324.28772399199|306.21803418544|-332.24883165919|-332.24883165919|-332.24883165919|-332.24883165919|-332.24883165919|-332.24883165919|-332.24883165919|-332.24883165919|-332.24883165919|-332.24883165919|308.50228365541|308.50228365541|308.50228365541|308.50228365541|308.50228365541||308.50228365541|308.50228365541||308.50228365541|308.50228365541|308.50228365541|308.50228365541|308.50228365541|308.50228365541|306.80474788481|303.94416567279|300.58240325135|298.56656357626|296.76284299271|293.27661892303|293.27661892303|293.27661892303|293.27661892303|293.27661892303|293.27661892303|293.27661892303|293.27661892303|-315.88398914516|-315.88398914516|-315.88398914516|-315.88398914516|-315.88398914516|-315.88398914516|-315.88398914516|-315.88398914516|-315.88398914516|-319.27553155886||-324.9450350654|-327.31893273326|-330.75881747109|301.43325063722|301.43325063722|301.43325063722
10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP||-1.0452890444057|-1.045876703688|-1.0487518785491|-1.0569465125153|-1.0588294460321|-1.0631438144869|-1.0929375631751|-1.0993750739032|-1.104861198524|-1.1087346724441|-1.118038527587|-1.1319822927118|-1.1319822927118|-1.1319822927118|-1.1319822927118|-1.1319822927118|-1.1319822927118|-1.1319822927118|-1.1319822927118|-1.1319822927118|-1.1319822927118|-1.1427581067218|-1.1552867884254|-1.1653187202983|-1.1775763153559|-1.1817514299823|-1.1836126115005|-1.1995696321771|-1.2084106687755|-1.2196098193833|-1.2196098193833|-1.2196098193833|-1.2240109294994|-1.2661232981796|-1.3123592175505||-1.3426213438269|-1.374579323106|-1.4199715863271|-1.4199715863271|-1.4199715863271|1.2736252461658|1.2736252461658||1.2736252461658|1.2736252461658|1.2736252461658|1.2736252461658|1.2736252461658|1.2660805353394|1.2660805353394|1.2417561620332||1.2358401715598|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769||-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.350137755769|-1.3695974984627|-1.3845527744802|-1.408947577798|-1.4093861676185|-1.4265402000181|-1.4267113386517|-1.4319014879205|-1.4354461003386|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553||-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553|-1.4381316101553||-1.4425765846831|-1.4425765846831|-1.4425765846831|-1.4425765846831|-1.4425765846831|-1.4506406160043|-1.4590451553846|1.3545578480318|1.3545578480318|1.3545578480318|1.3545578480318|1.3545578480318|1.3545578480318|1.3545578480318|1.3545578480318|1.3545578480318|1.3545578480318||1.3545578480318|1.3545578480318|1.3545578480318|-1.4631137817729|-1.4631137817729|-1.4631137817729|-1.4631137817729|-1.4631137817729|-1.4631137817729||-1.4631137817729|-1.4631137817729|-1.4631137817729|-1.4631137817729|-1.4631137817729|-1.4631137817729|-1.4873486326391|-1.4953873738375|-1.5048748635282|-1.5081943034055|-1.5441047614285|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179||-1.5579378220179|-1.5579378220179|||-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5579378220179|-1.5771530902759|1.4544131935083|1.4544131935083|1.4544131935083|1.4544131935083|1.4544131935083|1.4526813560552|1.4463126520124|1.4259029935694|1.415447746261|1.4032752762724|1.3953058598758|-1.5140364385103|-1.5140364385103|-1.5140364385103|||-1.5140364385103|-1.5140364385103|-1.5140364385103|-1.5140364385103|-1.5140364385103|-1.5140364385103|-1.5140364385103|-1.5140364385103|-1.5228182713693|-1.5385376047792|-1.5385376047792|-1.5385376047792|-1.5385376047792|-1.5385376047792|-1.5474727583441|-1.5474727583441|-1.5474727583441|-1.5816364434596|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229||1.4053712720933|1.4053712720933|1.3643014160861|||1.3247793745189|1.2958659210899|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262
10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP||-1.0354116344669|-1.037124023859|-1.0390266787391|-1.041140739717|-1.0434896963591|-1.0460996481837|-1.053999589887|-1.0655550780194|-1.0695056288659|-1.0738951298064|-1.0787723530736|-1.0841914900372|-1.0985461085184|-1.1261623269037|-1.1315853227211|-1.1315853227211|-1.1315853227211|-1.1315853227211|-1.1315853227211|-1.1315853227211|-1.1503522618113|-1.1503522618113|-1.1520580829843|-1.1575008086849|-1.1575008086849|-1.1575008086849|-1.1644453530498|-1.1849392790472|-1.1879383292562|-1.1879383292562|-1.1879383292562|-1.1879383292562|-1.1982648203512|-1.2308498499283|1.0702983409225||1.0702983409225|1.0702983409225|1.0702983409225|1.0702983409225|1.0702983409225|1.0702983409225|1.0702983409225||1.0286648306647|0.97018313114282|0.91631461188127|-1.0282995751947|-1.0282995751947|-1.0282995751947|-1.0351329318636|-1.0351329318636||-1.0351329318636|-1.0351329318636|-1.0351329318636|-1.0351329318636|-1.0351329318636|-1.0351329318636|-1.0351329318636||-1.0351329318636|-1.0351329318636|-1.0351329318636|-1.0351329318636|-1.0351329318636|-1.0351329318636|-1.0490365946683|-1.0518649732984|-1.0518649732984|-1.0518649732984|-1.0518649732984|-1.0570721930836|-1.0789690885913|-1.0938545370512|-1.0982154946774|-1.0982154946774|-1.1030172221363|-1.1161302452286|-1.1212558553175|-1.1248836977928|-1.1248836977928|-1.1354262877006|-1.1483658067114|-1.1483658067114|-1.155406447663|-1.1637849370794|-1.1663394347332|-1.1663394347332|-1.1748215904393|-1.185357317942|-1.1859525813191|-1.2082806310752|-1.2132039083346|-1.2132039083346|-1.2132039083346|-1.2204717778843|-1.2204717778843|-1.2204717778843|-1.2243646088508|-1.2243646088508|-1.2243646088508|-1.2259606855078|-1.2305174209222|-1.2305174209222|-1.2305174209222|-1.2305174209222|-1.2305174209222|-1.2305174209222||-1.2416860237768|-1.2494272284363|-1.2494272284363|-1.2576968794238|-1.260774275238|-1.2686381037309|-1.2695978940939|-1.2751825843593|-1.2751825843593|-1.2768695392366|-1.2787439335447|-1.2808265938871|-1.2831406609342|-1.3057118274686||-1.316563350972|-1.316563350972|-1.316563350972|-1.316563350972|-1.316563350972|-1.3284037190636|1.2250505307835|1.2250505307835|1.2250505307835|1.2250505307835|1.2250505307835|1.2250505307835|1.2250505307835|1.2250505307835|1.2250505307835|1.2250505307835|1.2250505307835||1.2250505307835|1.2250505307835|1.2024149869261|1.2024149869261|1.2024149869261|1.1987944614421|1.1869938849885|1.1766598488974|-1.2868051809076||-1.2868051809076|-1.2868051809076|-1.2868051809076|-1.2868051809076|-1.2868051809076|-1.2868051809076|-1.2868051809076|-1.2868051809076|-1.2881168372105|-1.2895742331026|-1.2911935618717|-1.3113261915134|-1.3225846529986|-1.347316265215|-1.3615632985716|-1.3615632985716|-1.3755102568061|-1.3755102568061||-1.3872336207928|-1.3900697255824|||-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.3900697255824|-1.39063304273|-1.4084811564696|1.2917563695068|1.2917563695068|1.2917563695068|1.2917563695068|1.2917563695068|1.2917563695068|1.2669515365092|1.2438350511621|1.2354537307729|1.2354537307729|1.2354537307729|1.2354537307729|-1.3483578195059|-1.3483578195059|||-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3485567143866|-1.3485567143866|-1.3485567143866|-1.3689518958671|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847||-1.3945829198847|-1.3945829198847|-1.3945829198847|||-1.3945829198847|-1.3967588131174|-1.4141765175643|-1.4185294308467|-1.4185725120746|-1.4185725120746
10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP||-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.010648669129|-18.194054114957|-18.346690244446|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465||17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.490643276465|17.405160124316|17.359108921352|17.359108921352|17.359108921352|17.359108921352|17.359108921352|17.312342745797|17.208158818369|17.046842088837|16.877913593056|16.877913593056|16.877913593056|16.877913593056|16.877913593056|16.851014480329|16.698904524618|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|||-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.463435163602|-17.626040024344|-17.832889656451|-17.832889656451|-17.962099609802|-18.115907647188|-18.115907647188|-18.115907647188|-18.115907647188||-18.300378984354|-18.300378984354|-18.430421822758|-18.502691155773|-18.508194338272|-18.508194338272|-18.508194338272|-18.508194338272|-18.508194338272|-18.508194338272|-18.508194338272|-18.508194338272|-18.542438598684|-18.551598014888|-18.68510896901|-18.853454189606|-18.857171673584|-18.857559152065|-18.857559152065|-18.857559152065|-18.857559152065|-18.870320350077|-18.870320350077|-18.892578476166|-18.979531148513|-19.00836759523||-19.011048030193|-19.011048030193||-19.011048030193|-19.011048030193|-19.011048030193|-19.011048030193|-19.011048030193|-19.011048030193|-19.011048030193|-19.011048030193|-19.13449838353|-19.180552988062|-19.228430286472|-19.228430286472|-19.228430286472|-19.228430286472|-19.228430286472|-19.228430286472|-19.228430286472|-19.449366374618|-19.601518202497|-19.658354071195|-19.805949082435|-19.874387280213|-20.225292437444|-20.225292437444|-20.248476594689|-20.248476594689|-20.248476594689|-20.248476594689|-20.248476594689||-20.323798007438|-20.323798007438|-20.347765267634|-20.347765267634|-20.347765267634|-20.347765267634|-20.347765267634|-20.347765267634|-20.347765267634|-20.347765267634|-20.347765267634|-20.347765267634|-20.347765267634|-20.347765267634|||19.313901981652|19.313901981652|19.313901981652|19.313901981652|19.313901981652|19.12155764295|||19.057100533448|19.057100533448|19.057100533448|19.057100533448|19.057100533448|19.057100533448|19.035354799451|19.035354799451|19.035354799451|19.035354799451|19.035354799451|19.035354799451|19.035354799451|19.035354799451|19.035354799451|19.035354799451|19.035354799451|19.035354799451|18.947995694593|18.947995694593|18.947995694593|18.947995694593|18.947995694593|18.915426646872|18.915426646872|18.602697066912|18.491792933453|18.491792933453|18.491792933453|18.271992330538|17.846658208621|17.579620337765|17.535760067835||17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.368622195869|17.128981925831|17.128981925831|17.128981925831|17.128981925831|17.039689105349|17.039689105349|17.039689105349|17.039689105349|17.039689105349|17.039689105349|16.967431644154|16.912701716635|16.836334774465|16.683706148433|16.507451013247||-17.745699557619|-17.745699557619|-17.745699557619|||-17.745699557619|-17.745699557619|-17.745699557619|-17.745699557619|-17.745699557619|-17.745699557619
10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP||10.5739821898|10.5739821898|10.5739821898|10.5739821898|10.49331325812|-11.282731668833|-11.282731668833|-11.282731668833|-11.282731668833|-11.282731668833|-11.282731668833|-11.282731668833|-11.34192434139|-11.507693882198|-11.597069787654|-11.597069787654|-11.597069787654|-11.597069787654|-11.597069787654|-11.597069787654|-11.597069787654||-11.597069787654|-11.727300272686|-11.877555434685|-11.911172832362|-12.098525114978|-12.136043339224|-12.136043339224|-12.136043339224|-12.201159138648|-12.241863233033|-12.241863233033|-12.321513898045|-12.324400980862|-12.324400980862||-12.438222602112|-12.48113937523|-12.48113937523|-13.126265845321|||-13.204184463314|-13.332455022578|-13.332455022578|-13.332455022578|-13.361363926352|-13.361363926352|-13.480619648057|-13.480619648057|-13.480619648057|-13.480619648057||-13.480619648057|-13.480619648057|-13.480619648057|-13.480619648057|-13.480619648057|-13.480619648057|-13.480619648057|-13.58872791347|-13.58872791347|-14.165253385538|-14.405837095042|-14.594860144922|-14.594860144922|-14.841076615739|-14.841076615739|-14.841076615739|-14.841076615739|-14.940085096809|-15.094539346136|-15.405043643754|-15.560107364305|-15.560107364305|-15.560107364305|-15.755674722071|-15.850749945503|-15.882422031022|-15.882422031022|-15.882422031022|-15.882422031022|-15.882422031022|-16.508246065353|14.454942919621|14.454942919621|-15.863808303185|-15.863808303185|-15.863808303185|-15.863808303185|||-15.863808303185|-15.863808303185|-15.863808303185|-15.863808303185|-15.863808303185|-15.863808303185|-15.863808303185|-15.863808303185|-15.863808303185|-15.863808303185|-15.863808303185|-16.091576899168|-16.091576899168|-16.091576899168|-16.091576899168|-16.18786339084|-16.21707030711|-16.274522531667|-16.302247087866|-16.640737194963|-16.640737194963|-16.861929782174|15.256932612774|15.256932612774|15.256932612774|15.256932612774|15.256932612774|15.256932612774|15.256932612774|15.256932612774|15.256932612774||15.256932612774|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043|15.16988504043||15.16988504043|15.16988504043|14.747045520512|14.747045520512|14.747045520512|14.747045520512|14.747045520512|14.413140813607|14.413140813607|14.413140813607|14.413140813607|14.413140813607|14.413140813607|14.413140813607|14.413140813607|14.413140813607|14.142378957291|||14.022087899865|13.432875412506|12.955973062032|12.94811546007|12.94811546007|12.553461675281|12.273717738516|12.273717738516|12.06559221307|12.06559221307|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448|-13.130018011448||-13.130018011448|-13.130018011448|-13.148501767136|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291||||||||12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291||12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.173874397668|11.557082409762|11.260646867645|11.22332942031|11.22332942031
10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP||-22123.503971279|-22287.45977099|-22287.45977099|-22287.45977099|-22287.45977099|-22287.45977099|-22287.45977099|-22287.45977099|-22287.45977099|-22287.45977099|-22287.45977099|-22299.9553011|-22367.117001222|-22438.796668024|-22690.767491388|-22690.767491388|-22723.96387932|-22838.554172|-22838.554172|-22854.671302222|-23034.218145989|-23034.218145989|-23034.218145989|-23034.218145989|-23034.218145989|-23034.218145989|-23075.242384432|-23249.047093813|-23266.442167589|-23266.442167589|-23266.442167589|-23266.442167589|-23266.442167589|-23266.442167589|-23266.442167589|-23266.442167589|-23457.935741765|-23501.358940451|-23501.358940451|-23734.121044945|21757.677419684|21757.677419684|21757.677419684|21757.677419684|21728.033851462|21728.033851462|21602.593168291|21195.103520323||20761.392800359|20738.083704147|20738.083704147|20476.81522683|20037.239140922|19455.136557816|19455.136557816|19455.136557816|19455.136557816|19455.136557816|19455.136557816|19271.096175351|19196.273528168|19007.463001602|19007.463001602|19007.463001602|18882.792224002|18585.79043073|18585.79043073|18585.79043073|18285.378256366|17798.086951518|17550.207723909|17413.286359899|17282.373733221|17139.915259135|17120.239176816|17049.15164613|17049.15164613|17049.15164613|17049.15164613||17049.15164613|17049.15164613|17049.15164613|17049.15164613|17049.15164613|17049.15164613|16856.779606811|16773.079761495|16773.079761495|16730.932457469|16730.932457469|16730.932457469|16556.647174966|16304.774638851|16208.582932057|16074.367817354|16074.367817354|16004.797574838|15737.663972042|15633.353790645|15633.353790645|15633.353790645|15633.353790645|15300.22643405|15269.973815611|15213.748684012|14789.331871125|14750.38502608|14750.38502608|14610.775070068|14610.775070068|14610.775070068|14511.536232736|14511.536232736|14511.536232736|14511.536232736|14511.536232736|14255.847200909||14255.847200909|14251.092659015|14251.092659015|14251.092659015|14251.092659015|14251.092659015|14251.092659015|14251.092659015|14251.092659015|14251.092659015|14251.092659015|14251.092659015||14221.325176684|13988.805751871|13946.520921634|13946.520921634|13946.520921634|13657.260397079|13657.260397079|13487.955996754|13487.00666306|13381.340736733|13216.045263037|13029.383625597|12917.59291733|12763.714352589|12631.849280654|12588.721422949|12539.579358832|12447.38107327|12447.38107327||12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12447.38107327|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|||12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498||12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12441.352837498|12260.780930553|12145.867700615|12111.978642734|12111.978642734|12104.625046081|12104.625046081|12104.625046081|12104.625046081|11977.63894009|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405||11970.284576405|11970.284576405|11970.284576405|||11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|
10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP||-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.59265135579402|-0.61016816621682|-0.6115294185289|-0.6115294185289|-0.6115294185289|-0.6115294185289|-0.61414127990152|-0.61414127990152|-0.63904588470356|-0.66782875468881|-0.66923683121163|-0.66923683121163|-0.66923683121163|-0.66923683121163|-0.66923683121163|-0.66923683121163|-0.66923683121163|-0.66923683121163|-0.67859648150823|-0.69010723280267|-0.69442686490828|-0.69442686490828|-0.69442686490828|-0.71047432282031|-0.71510918893049|-0.71510918893049|-0.71510918893049|-0.71510918893049|0.56560624383312|0.56560624383312|0.56560624383312||0.56560624383312|0.56560624383312|0.56560624383312|0.56560624383312|0.56560624383312|0.56560624383312|0.56560624383312||0.56560624383312|0.53234031291385|0.49511148754927|0.49511148754927|0.46456829843888|0.46382879372621|0.46382879372621|-0.53887389442588||-0.53887389442588|-0.53887389442588|-0.53887389442588|-0.53887389442588|-0.53887389442588|-0.54180433177577|-0.55172704848567||-0.56414116524898|-0.57654573413226|-0.59591891173548|-0.59591891173548|-0.59591891173548|-0.59591891173548|-0.59591891173548|-0.59591891173548|-0.59591891173548|-0.59591891173548|-0.59879879823467|-0.60199867212266|-0.61231012039978|-0.61231012039978|-0.61231012039978|-0.61231012039978|-0.61655570540408|-0.61655570540408|-0.61672229983552|-0.61672229983552|-0.61672229983552|-0.61672229983552|-0.61672229983552|-0.63552477203192|-0.65169420002104|-0.6593610335443|-0.6593610335443|-0.6593610335443|-0.66769685427643|-0.66769685427643|-0.66769685427643|-0.69910761361097|-0.71123066814712|-0.74581187932548|-0.80923538703452|-0.85415043652864|-0.90461160210339|-0.91374050995049|-0.91374050995049|-0.91374050995049|-0.91374050995049|-0.91374050995049|-0.91374050995049|-0.91374050995049|-0.91374050995049|-0.91374050995049|-0.91374050995049|-0.91374050995049||-0.91374050995049|-0.91374050995049|-0.91693389107052|-0.93937096319004|-0.94041217721616|-0.94896153417597|-0.94896153417597|-0.94896153417597|-0.94896153417597|-0.95440169735495|-0.9832241089669|-0.9958045716117|-0.99756065287305|-1.0189563099776||-1.0309002722861|-1.0309002722861|-1.0309002722861|-1.0481484677765|-1.0481484677765|-1.0757205250498|-1.0759265726516|-1.0759265726516|-1.0759265726516|-1.0759265726516|-1.0759265726516|-1.0841981440798|0.88339946868887|0.88339946868887|0.88339946868887|0.77580181062063|0.77580181062063||0.75866870085222|-0.90767152747263|-0.90767152747263|-0.90767152747263|-0.90767152747263|-0.90767152747263|-0.90767152747263|-0.90796838028287|-0.9195309747646||-0.9195309747646|-0.9195309747646|-0.9195309747646|-0.9195309747646|-0.9195309747646|-0.92503439931844|-0.94411740991529|0.74671773580278|0.74671773580278|0.74671773580278|0.74671773580278|0.74671773580278|0.74671773580278|0.74671773580278|0.74671773580278|0.74671773580278|0.74671773580278|0.74671773580278||0.73079753217394|0.71088612407771|||0.70177091594792|0.70177091594792|0.70177091594792|0.70177091594792|0.70177091594792|0.70177091594792|0.70177091594792|0.70177091594792|0.70177091594792|0.70177091594792|0.66918994250403|0.62489014691595|0.62489014691595|0.62489014691595|0.58321125779421|0.56991363490495|0.56991363490495|0.56991363490495|0.56991363490495|0.56991363490495|0.56991363490495|0.56991363490495|0.56991363490495|0.56991363490495|0.51323734085729|-0.59721732106722|-0.59721732106722|-0.59721732106722|-0.59721732106722|-0.59721732106722|-0.59721732106722|-0.61301924086187|||-0.62252138164942|-0.64224598371657|-0.64416219419541|-0.64532367874445|-0.64532367874445|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.66108182352885|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568||0.53465163586568|0.53465163586568|0.53465163586568|||0.51405737000517|0.48895265545903|0.48716962764062|0.4862065801377|0.4862065801377|0.4862065801377
10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP||-0.88061278036571|-0.88061278036571|-0.88061278036571|-0.88061278036571|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.89217616382003|-0.90019574499528|-0.92910638160618|-0.94289596221085|-0.95932885829204|-0.97147651318703|-0.9927516778751|-1.005279649236|-1.0413329189675|-1.0413329189675|-1.0614810029287|-1.0627566719076|-1.06861852209|-1.0751316889594|-1.1240351977691|0.8678488017051||0.8678488017051|0.8678488017051|0.8678488017051|0.8678488017051|0.81823573363068|0.81823573363068|0.81823573363068||0.78359526674221|0.72899472691693|0.68221638575834|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137||-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137||-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.81118803638137|-0.84076451281615|-0.8516982547297|-0.8516982547297|-0.8516982547297|-0.8516982547297|-0.8516982547297|-0.8516982547297|-0.85355362537326|-0.86061514354217|-0.8812390404329|-0.90415451122493|-0.91128873740817|-0.91128873740817|-0.91128873740817|-0.91532080940831|-0.94313423029171|-0.94693995998701|-0.94693995998701|-0.94693995998701|-0.96493331576278|-0.98437032528376|-0.99993299107988|-0.99993299107988|-0.99993299107988|-0.99993299107988|-0.99993299107988|-1.0086254962247|-1.0086254962247|-1.0086254962247|-1.0475541256039|-1.0475541256039|-1.0475541256039|-1.0475541256039|-1.0475541256039|-1.0756157164406|-1.0870860354907|-1.0870860354907|-1.0870860354907|-1.0934289215678||-1.1104765632278|-1.1533073130058|-1.1686747772613|-1.1785275222106|-1.1922527917274|-1.238614202434|-1.2806824919186|-1.3102027240288|-1.3185585607965|-1.3628428500978|-1.4148253646259|-1.4325838118532|-1.4356486631476|-1.4534984841438||-1.507220475154|1.2076649011155|1.2076649011155|1.2076649011155|1.2076649011155|1.2076649011155|1.2076649011155|1.2076649011155|1.171687724384|1.171687724384|1.171687724384|1.171687724384|1.171687724384|1.171687724384|1.171687724384|1.171687724384|1.171687724384||1.171687724384|1.1552085768209|1.1341205781285|1.133467390094|1.1300032205513|1.1300032205513|1.1300032205513|1.1106217884465|1.1106217884465||1.1106217884465|1.1068020091503|1.0286689319046|1.0010727123753|1.0010727123753|-1.1790497571821|-1.1790497571821|-1.1790497571821|-1.1909873733298|-1.1909873733298|-1.1909873733298|-1.2205415179748|-1.2506017409451|-1.2681082035841|-1.2681082035841|-1.2681082035841|-1.2681082035841|-1.2681082035841||-1.3267868189615|1.0788186504951|||1.0788186504951|1.0788186504951|1.0788186504951|1.0788186504951|1.0788186504951|1.0788186504951|1.0677391168647|1.0677391168647|1.0197101298497|1.0141909558976|1.0141909558976|1.0141909558976|0.95410103482281|-1.1790935283624|-1.1790935283624|-1.1790935283624|-1.1790935283624|-1.1790935283624|-1.1790935283624|-1.1790935283624|-1.211770588129|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|||-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2432763770404|-1.2432763770404|-1.2432763770404|-1.2991959601842|-1.3069104435737|-1.3069104435737|-1.3069104435737|-1.3069104435737|-1.3069104435737|-1.3069104435737|-1.3283462071486|-1.3283462071486|-1.3414958543322|-1.3994398190734|-1.4143775783377|-1.4259363687029|-1.4259363687029|-1.4259363687029|-1.4388181938055|-1.4670202084518|-1.474174839883|-1.474174839883|-1.474174839883|-1.474174839883||-1.474174839883|-1.474174839883|-1.474174839883|||-1.5474164426646|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576
10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP||-7.4336825495357|-7.4374250709343|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4383796472271|-7.4870886823557|-7.496765218512|-7.5075169253524|-7.5852426125592|-7.5852426125592|-7.5852426125592||-7.6141585590647|-7.6379540233928|-7.6449486711641|7.2330954521051|7.2330954521051|7.2330954521051||7.2330954521051|7.2330954521051|7.2330954521051|7.2330954521051|7.1617726715793|7.1491737949491|7.1491737949491|7.1491737949491|7.1268597032892|7.0715108344143|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|7.0340638922232|6.965626721755|6.8201409238083|6.7001565979038|6.5640626004575|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829||-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-6.9914320537829|-7.0765909960296|-7.1045456518096|-7.1606064758215|-7.195118158119||-7.2279090804712|-7.2337878724884|-7.2407874821821|-7.2407874821821||-7.2619861495936|-7.2744290709985|-7.3632543484914|-7.4304590064669|-7.4304590064669|-7.4304590064669|-7.4304590064669|-7.4304590064669|-7.4304590064669|-7.4304590064669|-7.4304590064669|-7.4304590064669|-7.4304590064669|-7.4449543244733|-7.5539558943276|-7.5539558943276|-7.5571731788323|-7.5680977050027|-7.5680977050027|-7.5680977050027|-7.5680977050027|-7.5680977050027|-7.5784418785529|-7.7316022939105|-7.7490025434912|-7.7822248575887|-7.7866971342898|-7.7866971342898|-7.9518858425194|-7.9877032958342|-7.9877032958342|-7.9877032958342|-8.0280037415108|-8.120004178427||-8.1972269761809|7.6388523575035|7.6388523575035|7.6388523575035|7.63731475555|7.63731475555|7.63731475555||7.63731475555|7.63731475555|7.63731475555|7.63731475555|7.63731475555|7.63731475555|-8.0310889015581|-8.0310889015581|-8.0310889015581|-8.0310889015581|-8.0310889015581||-8.0310889015581|-8.0310889015581||-8.0310889015581|-8.0539877690635|-8.0794309551807|-8.1077011619775|-8.1391125028628|-8.1504250926322|-8.1504250926322|-8.1504250926322|-8.1504250926322|-8.1504250926322||||-8.2212427708685|-8.2212427708685|-8.2212427708685||-8.2212427708685|-8.2212427708685|-8.2212427708685|-8.2212427708685|-8.2386860044446|-8.2386860044446|-8.2386860044446|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649||7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|||7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649
10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP||-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458||-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458||-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|||-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.211435093458|-27.572316391618|-27.572316391618|-27.572316391618||-27.572316391618|-27.572316391618|-27.572316391618|-27.574797347024|-27.655304170482|-27.655304170482|-27.96978328055|-28.159608385517|-28.159608385517|25.398088442119|25.398088442119|25.398088442119|25.398088442119|25.398088442119|25.398088442119|25.398088442119|25.398088442119|25.398088442119|25.398088442119|25.398088442119|25.398088442119|25.242320681979|-28.927619552477|-28.927619552477|-28.927619552477|-28.927619552477|-28.927619552477|-28.927619552477|-28.927619552477|-28.927619552477|-30.140302461029|27.689646178834|27.689646178834|27.689646178834|27.689646178834|27.689646178834|27.142155896431|||27.142155896431|26.93198340764|26.93198340764|26.507695002202|26.507695002202|26.314105346075|25.746228776895|25.50969906485|25.177442557679|-27.696984941741|-27.696984941741|-27.899426759371|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009||-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.221446694009|-28.903882152384|-28.903882152384|-28.903882152384|-28.903882152384|-28.903882152384|-28.903882152384|-28.903882152384|-29.384870033071|-29.727397270257|26.238152385405|26.238152385405|26.238152385405|26.238152385405|26.238152385405|25.559058905367|25.037843334149||24.055669869256|24.055669869256|23.109077123881|22.687863725292|22.442970130771|22.442970130771|22.442970130771|22.442970130771|22.442970130771|22.442970130771|22.442970130771|22.442970130771|22.263676656249|22.263676656249|22.263676656249|22.198529787596|22.148366049193|||21.828740097044|21.43193443722|21.182704167305|20.91133732789|20.898708184485|20.476343296109|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.472513774001|20.138904786732|19.871004661616|-20.490863102513|-20.490863102513|-20.490863102513||-20.490863102513|-20.490863102513|-20.490863102513|-20.490863102513|-20.490863102513|-20.490863102513|-20.490863102513|-20.490863102513|-20.490863102513||||||||-20.490863102513|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.546943865402|19.768384379471|19.768384379471|19.768384379471|19.768384379471|19.768384379471|19.768384379471|19.768384379471|19.768384379471|19.645425816736|19.58808162739|19.58808162739|19.58808162739||19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739
10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP||-10268.767369496|-10321.408188329|-10562.67576481|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|9006.5836240686|8779.3624988501|8779.3624988501|8752.8574378065|8752.8574378065|8752.8574378065|8752.8574378065|8752.8574378065|8752.8574378065|8752.8574378065|8752.8574378065|8752.8574378065|8752.8574378065|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429||-9830.924464429|-9830.924464429|-9830.924464429||-9830.924464429||-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429|-9830.924464429||||-9830.924464429|-9830.924464429|-9830.924464429|-10004.845017814|-10004.845017814|-10372.050019793|-10467.777802213|-10467.777802213|-11075.308669126|-11303.676299029|-11335.402838307|-11335.402838307|-11396.052886799|-11396.052886799|-11578.037876814|-11578.037876814|-11578.037876814|-11578.037876814|-11578.037876814|-11578.037876814|-11578.037876814||-11578.037876814|-11578.037876814|-11578.037876814|-11578.037876814|-11578.037876814|-11578.037876814|-11698.930974237|-12153.256638041|-12878.062931157|-13114.090038466|-13114.090038466|-13153.988931628|-13190.543257365|-13359.492508183|-13457.769453537|-13819.743837263|-13940.239305263|-13940.239305263|-14231.776920078|-14231.776920078|-14793.641022309|-15030.976570752|-15030.976570752|-15062.196189724|-15261.329099694|-15343.143444104|-15592.337585314|-15592.337585314|-15694.176718526|-15694.176718526|-15694.176718526|-15694.176718526|-15694.176718526|-15694.176718526|-15694.176718526|-15694.176718526|-15694.176718526|-16008.529687251|-16162.255208057|-16366.394675618|-16700.795895825|-16700.795895825|-16893.106550917|-16962.896167685|-17393.513787266|-17393.513787266|-17668.904208073|-17831.004675637|-18015.005195152||-18066.672439058|-18801.302710064|15110.293574941|15110.293574941|15110.293574941|15110.293574941|15110.293574941|15110.293574941|15110.293574941|15110.293574941|14316.992861045|13158.325401161|-15020.180763357|-15020.180763357|-15020.180763357||-15020.180763357|-15136.311959286|-15485.346621429|-15833.718468254|-16082.464964727|-16385.329169721||-16385.329169721|-16385.329169721||-16687.032410801|-16697.258234224|-16762.541029906|-16762.541029906|-16830.045588784|-17005.619831334|-17005.619831334|-17005.619831334|-17005.619831334|-17005.619831334|-17005.619831334|-17027.355368149|-17294.512800184|-17294.512800184||-17315.386173067|-17315.386173067|-17477.095747852|-17931.773053169|-18096.970059076|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|15084.118082861|14757.353425401|13847.059361556|13237.295508094|13237.295508094|12979.871070342|12979.871070342|12979.871070342|12979.871070342||12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342||12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12979.871070342|12968.745633713|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12888.710358957|12587.455954396|12546.617727107|12275.130807897|12232.36756433|||12219.2972937|12148.108104111|12063.158153223||12063.158153223|11691.84239247|11667.047102745|11572.052435216|11572.052435216|11572.052435216
10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP||1329.2384836179|1329.2384836179|1329.2384836179|1323.5094140351|1270.3326714105|1246.9905718713|1246.9905718713||1246.9905718713|1246.9905718713||1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1246.9905718713|1238.2283752129|-1412.9956590598|-1412.9956590598|-1412.9956590598|-1412.9956590598||-1412.9956590598|-1412.9956590598|-1412.9956590598|-1431.7784476749|-1462.8399852638|-1479.6806042862|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1313.399155522|1304.6990671165|1285.1100745739|1245.0362183851|1201.7545016834|1201.7545016834|1154.3494775107|1150.2689100162|1134.0654243778|1114.3060757111|1114.3060757111|1081.6400786981|1079.4773889541|1079.4773889541|1079.4773889541||1079.4773889541|1079.4773889541|1079.4773889541|1051.6276543934|1020.3307148968|1007.6384212326|1007.6384212326|1007.6384212326|1007.6384212326|1007.6384212326|1007.6232566647|985.55637188009|967.12336763987|967.12336763987|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399||952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|952.49756299399|942.49173123465|940.49288258859|940.49288258859|918.86985869218||906.69429964279|905.94643862219|905.29528669494|905.29528669494|905.29528669494|876.62809090237|841.39640178026|841.39640178026|841.39640178026|841.39640178026|841.09879196288|839.28196936848|831.0612926666|831.0612926666|831.0612926666|831.0612926666|831.0612926666|831.0612926666|831.0612926666||-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175||-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175|-901.89645494175||-901.89645494175|-901.89645494175|-903.10163152165||-906.30180737649|-907.89089708499|-911.96501878077|-911.96501878077|-912.93671428194|-912.93671428194|-918.77226789629|-918.77226789629||-918.77226789629|-918.77226789629|-921.94696975456||-924.97163916414|-934.39071560772|-938.12857289747|-945.19563044922|-949.00624656034|-952.96121099816|-952.96121099816|-952.96121099816|-954.40607701934|-954.40607701934||-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934||-954.40607701934|-954.40607701934|-954.40607701934||-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934||-954.40607701934|-954.40607701934|-958.04403819876|-958.04403819876|-958.04403819876|-958.04403819876
10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP||-11.396040943999|-11.396040943999|-11.396040943999|-11.396040943999|-11.396040943999|-11.396040943999|-11.396040943999||-11.396040943999|-11.396040943999||-11.396040943999|-11.511157066446|-11.614790913029|-11.614790913029|-11.614790913029|-11.614790913029|-11.614790913029|-11.614790913029|-11.614790913029|-11.614790913029|-11.614790913029|-11.614790913029|-11.614790913029|-11.614790913029|-11.614790913029|-11.614790913029|-11.614790913029|-11.643101211569|-11.722098036687|-11.722098036687|-11.722098036687|-11.722098036687|-11.722098036687|-11.722098036687|-11.722098036687|-11.762886652329|-11.782651884665|-11.915724312055|-11.980804428776|-12.022004800064|-12.11167235399|-12.221858077852|-12.262064410148|-12.291182571978|-12.327980366383|-12.331645054988|-12.384050046262|-12.49061167114|-12.492346046954|-12.68371762014|11.913204527649|11.913204527649|11.913204527649|11.913204527649|11.913204527649|11.913204527649|11.913204527649|11.913204527649|11.913204527649|11.913204527649|11.913204527649|11.913204527649|11.913204527649|11.845096588966|11.662587804626|11.662587804626|11.662587804626|11.662587804626|11.604591072744|11.517884340632|11.517884340632|11.517884340632|11.517884340632|11.517884340632|11.517884340632|11.517884340632|11.285924901287|11.05514816633|11.051951411714|11.051951411714|11.051951411714|11.051951411714|11.051951411714|11.051951411714|11.051951411714|11.051951411714|11.051951411714|11.051951411714|11.051951411714|11.051951411714|11.051951411714|11.051951411714|11.051951411714|11.051951411714|11.051951411714|11.051951411714|11.051951411714|11.021277113479|10.981057764168|10.981057764168|10.981057764168|10.981057764168|10.981057764168|10.981057764168|10.746248134707|10.746248134707|-11.530974051931|-11.530974051931|-11.530974051931|-11.530974051931|-11.530974051931|-11.530974051931|-11.530974051931|-11.530974051931|-11.530974051931|-11.530974051931|-11.530974051931|-11.530974051931|-11.569477290553|-11.590607875632|-11.599783536264|-11.599783536264|-11.599783536264|-11.599783536264|-11.763103984538|-11.796921998816|-11.796921998816|-11.796921998816|-11.796921998816|-11.796921998816||-11.796921998816|-11.796921998816|-11.796921998816|-11.796921998816|-11.796921998816|-11.796921998816|-11.796921998816|-11.796921998816|-11.796921998816|-11.796921998816|-11.796921998816|-11.796921998816|-11.927748078061|-12.193877345934|-12.223559784243|-12.363708256957|-12.695141738517|-12.870543975869|-12.870543975869|-12.870543975869||-12.870543975869|-12.870543975869|-12.870543975869|-12.870543975869|-12.870543975869|-12.870543975869|-12.870543975869|-12.870543975869|-13.018797948669|-13.084327077069|-13.084327077069|-13.40376037933|-13.69917985441|-13.723992999414|-13.766837988546|-13.766837988546|-13.766837988546|-13.766837988546|-13.766837988546|-13.766837988546|-13.77718884222|-13.935043830256||-14.095963816489|-14.116615406501|-14.123478589044|-14.375028117483|-14.49316229642|-14.866203147179|13.853412073932|13.853412073932|13.853412073932|13.853412073932|13.853412073932|13.853412073932|13.853412073932|13.853412073932|13.853412073932|13.853412073932|13.853412073932|13.853412073932|13.853412073932|13.853412073932|13.853412073932|13.853412073932|13.616768909916|13.519427312195|13.519427312195|13.519427312195|13.519427312195|13.308417228393|13.174416607891|13.174416607891|13.174416607891|13.174416607891|||13.174416607891|13.174416607891|13.174416607891|13.174416607891|13.174416607891|13.174416607891|13.148390048383|12.964211986726|12.822311505416|12.772581904839|12.721579862646|12.63885733928|12.508660394237|12.36157098431|12.36157098431|12.36157098431|12.212801709506|12.212801709506|12.212801709506|12.212801709506|12.171383238206|12.04613749227|11.914951289595|11.88453487784|11.88453487784|11.88453487784|11.88453487784|11.88453487784|11.88453487784|||11.88453487784|11.744432019198|11.705738490383||11.532476577008|11.499573009283|11.499573009283|11.499573009283|11.266183342173|11.223268365015
10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP||-3.9165877980518|-3.9165877980518|-3.928430893082|-3.9927010691371|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722|3.8300844026722||3.8300844026722|3.8017604564205|3.7797338404672|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7690657795061|3.7495174077473|3.7000193361134|3.6998740358414|3.6998740358414||3.6998740358414|3.6998740358414|3.6998740358414|3.6998740358414|3.6998740358414|3.6998740358414|3.6998740358414|3.6998740358414|3.6998740358414|3.6998740358414|3.6998740358414|3.6998740358414|3.66298216852|3.66298216852|3.66298216852|3.6473567763028|3.6473567763028|3.6473567763028|3.6473567763028|3.6473567763028|3.6473567763028|3.6353964186441|3.6321646775784|-3.7689069662531|-3.7689069662531|-3.7689069662531|-3.7689069662531|-3.7689069662531|-3.7689069662531|-3.7689069662531|-3.8248966307595|-3.8414713878433|-3.8414713878433|-3.8414713878433|-3.8414713878433|-3.8414713878433|-3.8414713878433|-3.8583015356903|-3.8758905899133|-3.879322887748|-3.9053587530382|-3.9094633612297|-3.9094633612297|-3.9094633612297|-3.9191669066562|-3.9191669066562|-3.9191669066562|-3.9191669066562|-3.9194046312739||-3.9194046312739|-3.9194046312739|-3.9194046312739|-3.9194046312739|-3.9194046312739|-3.9194046312739|-3.9194046312739|-3.9194046312739|-3.9194046312739|-3.9194046312739|-3.9194046312739|-3.9194046312739|3.7202520526583|3.7202520526583||3.7202520526583|3.7202520526583|3.7202520526583|3.7202520526583|3.7202520526583|3.7202520526583|3.7202520526583|3.7202520526583|3.7202520526583||3.7202520526583|3.7202520526583|3.7202520526583|3.7063910339867|3.670482922311|3.670482922311|3.6555365331917||3.6422628173065|3.6069587081486|3.5898255499564|3.5898255499564|3.5809172692522|3.5576858589633|3.5374287311218|3.5075247925374|3.5075247925374|3.5075247925374|3.5075247925374|3.5075247925374|3.5075247925374|3.5075247925374||3.5075247925374|3.5075247925374|3.4772498653832|3.4730554737982|-3.6251351066298|-3.6251351066298|-3.6251351066298|-3.6251351066298|-3.6251351066298|-3.6390390073665|-3.6400433552936|-3.6561592831297|-3.6857325251548|||-3.6877562435135|-3.6877562435135|-3.7055531660651|-3.7055531660651|-3.7055531660651|-3.7055531660651|-3.7055531660651|-3.7055531660651||-3.7055531660651|-3.7055531660651|-3.7055531660651|-3.7055531660651|-3.7367257321251|-3.7752509210256|-3.7858342830503|-3.7958669590714|-3.7958669590714|-3.7958669590714|-3.7958669590714|-3.7958669590714|-3.7958669590714|-3.7958669590714|-3.7958669590714|-3.7958669590714|-3.8009632216298|-3.8538480319804|-3.8992755587703|-3.9186395070957|-3.9229327994372|-3.9909844643493|3.7456686820096|3.7456686820096|3.7456686820096|3.7456686820096|3.7456686820096|3.7456686820096|3.7456686820096|3.7229652896531|-3.897290292835|-3.897290292835||-3.897290292835|-3.9036558904646|-3.9107287767196|-3.9135875439936|-3.9189861721787|-3.9299846431715||-3.9449829416256|-3.952758837274|-3.9613987213277|-3.9859985781933||-3.993331771562|-3.9964797689622|-4.008291940263|-4.008291940263|3.8310592694892|3.8310592694892|3.8310592694892|3.8072880819786|3.7825423164885|3.778734242709|3.778734242709|3.778734242709|3.778593579698|3.7323261011181|3.7070290897221|3.6583656441206|3.6109618622985||3.6018780024827|3.6018780024827|3.6018780024827|3.6018780024827||3.6018780024827|3.6018780024827|3.6018780024827|3.5929217375362|3.5929217375362|3.5929217375362
10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP||-523.96308188981|-523.96308188981|-523.96308188981|-523.96308188981|-523.96308188981|-523.96308188981|-523.96308188981||-536.65343788538|-542.46216337851||-548.87740307573|-553.73044311474|-565.24492594346|-566.37774788212|-566.37774788212|-566.37774788212|-566.37774788212|-566.37774788212|-566.37774788212|-566.37774788212|-566.37774788212|-566.37774788212|-566.37774788212|-566.37774788212|-572.53362164312|-588.20956129291|-590.56337837885|-603.90654102641|-619.80781019504|-619.80781019504|-619.80781019504|-619.80781019504|-619.80781019504|-619.80781019504|-619.80781019504|-619.80781019504|-619.80781019504|-619.80781019504|-625.71700454614|544.1656427021|544.1656427021||544.1656427021|544.1656427021|544.1656427021|544.1656427021|544.1656427021|530.87018093744|524.50851742073|519.69848628451|519.69848628451|506.75387568396|494.8293151317|493.72144226873|-538.63783588196|-538.63783588196|-538.63783588196|-538.63783588196|-538.63783588196|-549.19203037449|-550.74392874183|-551.07935441801|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952||-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-553.85909645952|-560.60961575258|-560.60961575258|-560.60961575258|-560.60961575258|-560.60961575258|-560.60961575258|-560.60961575258|-560.60961575258|-560.60961575258|-569.01067060617|-585.43685419457|-601.29827572849||-601.29827572849|-603.59806990123|-606.44615336945|-606.44615336945|-606.44615336945|-606.44615336945|-607.95417698759|-607.95417698759|-607.95417698759|-607.95417698759|-607.95417698759|-607.95417698759|-607.95417698759|-607.95417698759|-607.95417698759|-607.95417698759|-607.95417698759|-607.95417698759|-607.95417698759|-607.95417698759|-607.95417698759||-607.95417698759|-607.95417698759|-607.95417698759|-607.95417698759|-607.95417698759|-607.95417698759|-607.95417698759|-607.95417698759|-624.21574474858|-635.72158526843|-635.72158526843|-638.33576694855|-638.33576694855|-638.33576694855|-638.33576694855|-638.33576694855|-638.33576694855|-638.33576694855|-638.33576694855||-638.33576694855|-638.33576694855|-638.33576694855|-638.33576694855|-638.33576694855|-648.23421601597|-664.71856656939|-687.79287344516|611.79083806031|611.79083806031|611.79083806031|611.79083806031||611.79083806031|611.79083806031|611.79083806031|610.9898268487|605.70535773987|602.18494120753|602.18494120753|602.18494120753|602.18494120753||602.18494120753|602.18494120753|602.18494120753||602.18494120753|591.09714604657|583.06349967631|580.90387496586|574.32651349831|564.91002381431|553.30002374767|545.8122528465||545.8122528465|545.8122528465|545.8122528465||545.8122528465|545.8122528465|545.8122528465|545.8122528465|545.8122528465|545.8122528465|545.8122528465|545.8122528465|545.8122528465|545.8122528465||542.07906398168|542.07906398168|542.07906398168|541.15729670382|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|-621.208668384|544.751341494|544.751341494|544.751341494|544.751341494|529.22370259858|507.06241817051|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476||506.03604046476|506.03604046476|506.03604046476||506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476||506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|484.89558830936
10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP||-163.14609244459|-163.14609244459|-163.14609244459|-163.14609244459|-163.14609244459|-163.14609244459|-163.56788066353||-165.47151602597|-165.47151602597||-165.73718090817|-165.73718090817|-170.13242743594|-172.12547920128|-175.13021539637|-175.13021539637|-175.63813929431|-175.63813929431|-175.63813929431|-175.63813929431|-175.63813929431|-175.63813929431|-175.63813929431|-175.63813929431|-175.63813929431|-180.33182520195|-182.44537262701|-183.86358075105|-183.86358075105|-183.86358075105|-183.86358075105|-183.86358075105|-183.86358075105|-183.86358075105|-183.86358075105|-183.86358075105|-183.86358075105|-183.86358075105|-187.44953711787|170.76743499047|170.76743499047||170.76743499047|170.76743499047|170.76743499047|170.76743499047|170.76743499047|170.76743499047|170.76743499047|170.76743499047|170.76743499047|170.76743499047|170.76743499047|170.76743499047|163.15604433755|159.40019730945|159.40019730945|159.40019730945|159.09598007472|159.09598007472|159.09598007472|159.09598007472|159.09598007472|159.09598007472|159.09598007472|159.09598007472|159.09598007472|159.09598007472|-171.10146687838|-171.10146687838|-171.10146687838|-171.10146687838|-171.10146687838|-171.10146687838|-171.10146687838||-171.20329595509|-175.21033060223|-175.79758413269|-175.79901881243|157.64570219845|157.64570219845|157.64570219845|157.64570219845|157.64570219845|157.64570219845|157.64570219845|155.51804881009|155.51804881009|155.51804881009|155.51804881009|155.51804881009|155.51804881009|155.51804881009|155.51804881009|155.51804881009||155.51804881009|155.51804881009|155.51804881009|154.29672490129|153.06413799932|152.30292931321|151.67825016861|151.67825016861|151.3869442927|150.93990989692|150.93990989692|150.93990989692|150.93990989692|150.93990989692|150.93990989692|150.93990989692|150.93990989692|150.93990989692|150.07378955425|-172.58361783999|-172.58361783999||-172.58361783999|-172.58361783999|-172.58361783999|-172.58361783999|-172.58361783999|-172.58361783999|-172.58361783999|-172.58361783999|-172.58361783999|-176.72372558546|-176.72372558546|-176.72372558546|-176.72372558546|-176.72372558546|-176.72372558546|-176.72372558546|-176.72372558546|-176.72372558546|-176.72372558546||-176.72372558546|-176.72372558546|-176.72372558546|-176.72372558546|-176.72372558546|-176.72372558546|-183.88192036893|162.18015055022|162.18015055022|162.18015055022|162.18015055022|162.18015055022||162.18015055022|162.18015055022|162.18015055022|159.83627991502|158.49660610375|158.49660610375|158.49660610375|158.49660610375|158.49660610375||158.49660610375|158.49660610375|158.49660610375||155.10456047253|-175.39498552494|-175.39498552494|-175.39498552494|-175.39498552494|-175.39498552494|-175.39498552494|-175.39498552494||-175.39498552494|-178.1194325996|-182.24103605224||-184.14467442348|-184.14467442348|-184.14467442348|-189.28574681629|-189.90916448555|-190.45729900831|-190.45729900831|-195.34978650934|-199.03309222202|-201.81732909923||-206.07203046751|-208.13558771293|-211.74455876017|-211.74455876017|-215.0108659138|-215.0108659138|-217.43985508434|181.52192574665|181.52192574665|181.52192574665|181.52192574665|181.52192574665|181.52192574665|177.77158653654|170.13881989899|170.13881989899|170.13881989899|170.13881989899|170.13881989899|170.13881989899|170.13881989899|170.13881989899|164.07369318475|163.73739510326|163.73739510326|163.73739510326|163.73739510326|163.73739510326|163.73739510326||156.0832167814|152.22803930562|152.22803930562||143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.02798613452|142.72312398486|142.72312398486|141.47568941704|141.1240500002|141.1240500002|-152.41213021993||-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993
10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP||-13242.884158865|-13242.884158865|-13242.884158865|-13242.884158865|-13242.884158865|-13242.884158865|-13242.884158865|-13242.884158865|-13242.884158865|-13242.884158865|-13242.884158865|-14517.093509849|12722.257262842|12722.257262842|12722.257262842|12722.257262842|12658.619180935|12485.132423262|12205.702692513|12110.188509275|12110.188509275|11859.098343639|11742.144504306|11742.144504306|11742.144504306|11403.493893673|-12835.871736206|-12835.871736206|-13076.52415134|11972.272984273|11972.272984273|11972.272984273|11972.272984273|11972.272984273|11972.272984273|11972.272984273|11972.272984273||11972.272984273|11972.272984273|11972.272984273||11972.272984273||11972.272984273|11972.272984273|11706.41442697|11642.127141078|11417.919045642|10983.171661287|10983.171661287|10682.063779366||||10682.063779366|-12031.814604347|-12031.814604347|-12031.814604347|-12031.814604347|-12031.814604347|-12031.814604347|-12031.814604347|-12370.905115941|-12527.672351045|-12693.524834495|-12693.658303534|-12693.658303534|-12693.658303534|-12693.658303534|-12693.658303534|-12693.658303534|-12693.658303534|-12693.658303534|-12693.658303534|-12693.658303534||-12693.658303534|-12693.658303534|-12693.658303534|-12693.658303534|-12693.658303534|-12693.658303534|-12693.658303534|-13016.287003926|-13780.318893251|-13947.615917594|-13947.615917594|-14117.351019549|-14138.167799499|-14174.075332777|-14388.417036418|-14656.018929354|-14900.021032615|-14948.356702906|13871.482759176|13871.482759176|13871.482759176|13871.482759176|13871.482759176|13871.482759176|13871.482759176|13871.482759176|13871.482759176|13871.482759176|13871.482759176|13871.482759176|-15025.997586864|-15025.997586864|-15025.997586864|-15025.997586864|-15032.21954096|-15172.122890074|-15172.122890074|-15324.025433415|14099.284294096|14099.284294096|14099.284294096|14099.284294096|14099.284294096|14099.284294096|14099.284294096|-15368.977779088|-15368.977779088|-15368.977779088|-15368.977779088||-15368.977779088|-15368.977779088|-15368.977779088|-15368.977779088|-15368.977779088|14274.779102313|14274.779102313|14274.779102313|14274.779102313|14274.779102313|14274.779102313|14095.790431814|14095.790431814|14095.790431814|14095.790431814||14079.211590904|14013.568434338|13970.631593709|13960.701770788|13930.224189764|-15136.571943926||-15136.571943926|-15136.571943926||-15136.571943926|-15136.571943926|-15136.571943926|-15136.571943926|-15136.571943926|-15136.571943926|-15136.571943926|-15136.571943926|-15302.857715473|-15374.286350526|-15572.18681947|-15572.18681947|-15572.18681947|-15572.18681947||-15572.18681947|-15572.18681947|-15877.429799411|-16182.699777123|-16313.537357829|-16313.537357829|-16313.537357829|-16313.537357829|-16313.537357829|-16313.537357829|-16313.537357829|-16313.537357829|-16313.537357829|-16313.537357829|-16313.537357829|-16413.184097991|-16413.184097991|-16413.184097991|-16413.184097991|-16413.184097991|-16413.184097991|-16413.184097991|-16413.184097991|-16426.87121999|-16688.745799989|-16926.939777766|-17176.221947859|-17176.221947859|-17252.990059085|-17252.990059085|-17538.322287872|-17659.80254208|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|||-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17809.233253937|-17905.669758487|-17905.669758487|-17905.669758487|-18006.876245046|-18006.876245046|-18473.751383385|-18908.612648205|17803.594598126|17803.594598126|17803.594598126|17803.594598126|17803.594598126|17803.594598126|17803.594598126|17803.594598126|17803.594598126|17803.594598126|||17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887|17760.427664887
10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP||5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5519.9922221232|5479.4358023591|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379|-6004.0037762379||-6004.0037762379|-6004.0037762379|-6004.0037762379||-6026.115306931||-6240.1281188122|-6247.3645764581|-6261.5161960645|-6371.6846622939|-6476.3162914377|-6517.0181015974|-6592.7978906638|-6708.1087674042||||-6834.5652971158|-6897.8503301286|-7047.0559223652|-7297.106076994|-7297.106076994|-7441.7845299934|-7601.9828111037|-7683.3142345597|-7983.1269272886|-8089.0299192095|-8341.6999102328|-8635.2221224809|-8975.7790610529|7243.2206824679|7243.2206824679|7105.1686606072|7105.1686606072|7105.1686606072|7105.1686606072|7105.1686606072|7105.1686606072||7105.1686606072|7105.1686606072|7105.1686606072|7105.1686606072|6994.6318451192|6854.0320000135|6854.0320000135|6854.0320000135|6854.0320000135|6854.0320000135|6854.0320000135|6799.4222222389|6799.4222222389|6727.6913580432|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6663.4920988949|6297.2134432166|6111.3482702407|5847.1583583218|5847.1583583218|5576.8426203576|5412.0473559528|5328.5769826578|5328.5769826578|5141.8851637751|5141.8851637751|-5295.8516496604|-5295.8516496604|-5345.9462774004|-5348.8556578442|-5348.8556578442|-5348.8556578442|-5348.8556578442||-5348.8556578442|-5408.450730938|-5433.2785899311|-5437.6896171989|-5437.6896171989|-5504.0995746654|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621||-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621||-5520.0360419621|-5520.0360419621||-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5520.0360419621|-5582.2622688468|-5676.9580764964|-5788.4404341515|-5788.4404341515|-5788.4404341515|-5840.4893712794||-5933.6539723814|-5933.6539723814|-5933.6539723814|-5933.6539723814|-5992.393302646|-6213.2147807178|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5667.0613400978|5549.5126001087|5474.4584445652|5356.0649384058|5196.7388204508||4955.8209116121|4910.9914942466|4910.9914942466|4910.9914942466|4910.9914942466|4910.9914942466|4910.9914942466|4910.9914942466|4910.9914942466|4719.7439327032|4719.7439327032|4719.7439327032|4719.7439327032|||4713.1316071453|4713.1316071453|4713.1316071453|4713.1316071453|4713.1316071453|4595.1462301614|4499.8847001793|4405.1496668659|4274.8885187399|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4511.3015673394|-4528.6684081548|-4545.1871201721|-4562.1523557467|-4611.0026174964|-4641.8997509566|-4641.8997509566|-4641.8997509566|||-4641.8997509566|-4641.8997509566|-4641.8997509566||-4641.8997509566|-4641.8997509566|-4641.8997509566|-4641.8997509566|-4641.8997509566|-4674.6108343962
10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP||-123.14380948347|-124.4931216483|-124.65173631373|-124.65173631373|-124.65173631373|-124.65173631373|-124.65173631373|-124.65173631373|-125.16859590414|-126.79843989349|-127.35937765943|-127.56597517715|-128.85108353017|-129.25452737391|-129.25452737391|-129.25452737391|-129.25452737391|-129.25452737391|-129.25452737391|-129.25452737391|-129.25452737391||-129.25452737391|-129.42169708213|-131.13521898014|-132.42802108905|-133.61446787672|-136.01607541858|-140.07341713175|-140.63713014639|-141.37745371876|-141.37745371876|-141.37745371876|-141.37745371876|-141.37745371876|-141.94112782266||-141.94112782266|-141.94112782266|-141.94112782266|-141.94112782266|||-141.94112782266|-141.94112782266|-141.94112782266|-141.94112782266|-141.94112782266|-141.94112782266|-141.94112782266|-141.94112782266|-141.94112782266|-141.94112782266||-141.94112782266|-141.94112782266|-141.94112782266|-141.94112782266|-142.27917015143|-142.27917015143|-144.64352239048|-146.8539137672|-148.282126408|-153.42523506727|-153.42523506727|-153.42523506727|-153.42523506727|-153.42523506727|-153.42523506727|-153.42523506727|-153.42523506727|-154.44473465095|-154.44473465095|-156.73707926242|-156.73707926242|-156.73707926242|-156.73707926242|-156.73707926242|-156.73707926242|-156.73707926242|-156.73707926242|-156.73707926242|-156.73707926242|-156.73707926242|-158.31897695825|-166.90997439805|-168.40120296056|-168.40120296056|-168.72355884507|-173.63728760563|-174.59698622848|||-181.80220692053|-184.61356324503|169.71093236055|169.71093236055|169.71093236055|169.71093236055|169.71093236055|169.71093236055|169.71093236055|169.71093236055|169.71093236055|169.71093236055|167.90103595617|167.06683401656|167.06683401656|167.06683401656|167.06683401656|167.06683401656|167.06683401656|167.06683401656|167.06683401656|167.06683401656|167.06683401656|165.71314890729|164.29238767477|164.12043899881|164.12043899881|164.12043899881|164.12043899881|164.12043899881|164.12043899881||164.12043899881|162.72585061581|162.72585061581|-173.11546031335|-173.11546031335|-173.11546031335|-173.11546031335|-173.11546031335|-173.11546031335|-173.11546031335|-173.11546031335|-173.11546031335|-173.11546031335|-173.11546031335|-175.40606701483|-175.70810742571|-175.70810742571|-176.3701193619|-176.77235484656|-178.5248387184|165.17884832712|165.17884832712|165.17884832712|165.17884832712|165.17884832712|165.17884832712|165.17884832712||165.17884832712|165.17884832712|162.68513598879|162.68513598879|162.68513598879|162.68513598879|162.68513598879|162.68513598879|162.68513598879|162.68513598879|162.68513598879|162.68513598879|162.68513598879|161.21621727012|161.21621727012|159.60135252235|158.58483613595|||157.67572362462|157.67572362462|156.55125710027|156.55125710027|156.55125710027|156.55125710027|156.55125710027|156.55125710027|156.00139677808|153.46052912574|153.46052912574|153.46052912574|153.46052912574|153.46052912574|153.46052912574|153.46052912574|153.46052912574|-164.37689565502|-164.37689565502|-164.37689565502|-164.37689565502|-164.37689565502|-164.37689565502|-164.37689565502|-164.37689565502||-164.37689565502|-164.37689565502|-164.37689565502|-164.37689565502|-164.37689565502|-164.58593368316|-164.58593368316|-164.58593368316|-168.53992631462||||||||-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-172.64954270419|-175.8050474491|-177.00560827677|-177.50623141864|-178.46756965264|-178.46756965264|-180.44453043536|-180.44453043536|-181.41058937262|-183.9839881918|-185.17665354644|-187.30739282938||-190.20265869931|-193.55850966591|171.8145600059|171.8145600059|171.8145600059|171.8145600059|171.8145600059|171.8145600059|167.07353087148|167.07353087148|160.30392319053
10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP||-53.839212394879|-53.839212394879|-53.839212394879|-53.839212394879|-53.839212394879|-53.839212394879|-53.839212394879|-54.371346766337|-54.662607518152|-55.577897751018|-57.208774897439|-57.559748911176|-58.010834030878|-58.445369195685|-60.372631761482|-61.991813788867|-62.345778194617|-62.345778194617|-62.345778194617|-62.345778194617|-62.345778194617||-62.345778194617|-62.76752992863|-64.891699327302|-66.260783342777|-66.260783342777|-66.260783342777|-66.260783342777|-66.829361779526|-66.829361779526|-67.738179585487|-67.892421507339|-68.319999154232|-68.319999154232|-68.319999154232||-68.319999154232|-68.319999154232|-68.738890788976|-69.048766398898|||59.391997073957|59.391997073957|59.391997073957|59.391997073957|59.391997073957|58.104454458916|58.104454458916|58.104454458916|54.91606038275|53.312001253892||53.312001253892|53.312001253892|53.312001253892|53.312001253892|53.312001253892|53.312001253892|53.312001253892|53.312001253892|53.312001253892|53.312001253892|53.312001253892|53.312001253892|51.716808362002|51.716808362002|51.716808362002|49.152010011667|47.291122065643|46.11791378774|44.853236482295|44.217484895557|43.838873589668|43.270967603429|41.142742714069|-45.987025927528|-45.987025927528|-45.987025927528|-45.987025927528|-45.987025927528|-45.987025927528|-45.987025927528|-46.468918587349|-47.977143624212|-47.977143624212|-47.977143624212|-47.977143624212|-47.977143624212|-47.977143624212|||-47.977143624212|-47.977143624212|-48.188314954525|-48.188314954525|-48.188314954525|-48.188314954525|-48.188314954525|-48.188314954525|-48.188314954525|-48.188314954525|-48.849070268973|-48.849070268973|-48.849070268973|-48.849070268973|-48.849070268973|-48.849070268973|-49.940633038795|-51.403481620457|-51.537201079954|-52.044686833675|-52.044686833675|-52.044686833675|47.737610799498|47.737610799498|47.737610799498|47.737610799498|47.737610799498|47.737610799498|47.737610799498|47.737610799498|47.737610799498||47.737610799498|47.737610799498|47.737610799498|47.737610799498|47.737610799498|47.737610799498|47.035988581637|47.035988581637|47.035988581637|47.035988581637|47.035988581637|47.035988581637|47.035988581637|46.656653259043|45.587949379554|45.054968056353|45.054968056353|45.054968056353|43.899965481925|42.611072545767|42.169574116254|42.169574116254|42.169574116254|42.169574116254|42.169574116254|41.341195581781|41.148549925869||40.890941677823|40.890941677823|40.890941677823|40.890941677823|40.048815316239|40.048815316239|40.048815316239|40.048815316239|40.048815316239|40.048815316239|40.048815316239|40.048815316239|40.048815316239|40.048815316239|40.048815316239|39.851624864462|39.851624864462|||38.935138483978|38.675154337327|38.027349859503|38.027349859503|38.027349859503|38.027349859503|38.027349859503|38.027349859503|37.180388139384|36.967097890263|36.671775857481|36.443641070826|36.398549541189|36.398549541189|36.398549541189|36.398549541189|36.398549541189|36.398549541189|36.398549541189|36.398549541189|36.398549541189|36.152495636761|36.152495636761|36.152495636761|36.152495636761||36.152495636761|36.152495636761|36.152495636761|36.152495636761|36.152495636761|36.152495636761|36.055549902187|35.017279194976|34.367464471312||||||||34.367464471312|34.367464471312|34.367464471312|33.73051603685|33.700426083451|33.700426083451|33.700426083451|33.700426083451|33.650473044587|33.636635698955|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673||33.398643147351|33.398491156765|33.198323422746|-34.971470808847|-34.971470808847|-34.971470808847|-35.234966463362|-35.508663636573|-35.508663636573|34.005959453314|34.005959453314
10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP||73.267700548227|73.25300128731|72.625557240213|72.589508383765|-74.381228222708|-74.381228222708|-74.381228222708|-74.381228222708|-74.381228222708|-74.381228222708|-74.729146522629|-74.729146522629|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048||73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048||73.015434476048|73.015434476048|73.015434476048|73.015434476048|||73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048||73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|73.015434476048|72.894926941296|72.622144606269|72.396829713888|72.324251083872|72.278091412441|72.278091412441|71.764543725005|71.427275128884|71.204859073735|71.204859073735|71.204859073735|71.204859073735|70.97762288846|70.902913303259|-73.778414634671|-73.778414634671|-73.778414634671|-73.778414634671|-73.778414634671|-74.698238906823|-75.749458572245|-75.749458572245|-75.749458572245|-75.749458572245|-76.509830182688|-76.509830182688|||-76.655365089462|-76.850407180836|-77.494900343209|-77.532031867153|-77.532031867153|-77.532031867153|-77.532031867153|-77.532031867153|-77.532031867153|-77.532031867153|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.754448707615|-77.832719599445|-78.2530193188||76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.58416347287|76.46502167234|76.46502167234|76.455577601429|-78.469069507556|-78.469069507556|-78.469069507556|-78.469069507556||-78.469069507556|-78.469069507556|-78.469069507556|-78.492971461213|-78.492971461213|-78.492971461213|-78.492971461213|-78.869967612068|-79.24625665028|-79.24625665028|-79.562507219658|-80.15278664733|-80.325316547299|-80.644792264197|-80.883104211196|-80.914559980349|-80.96180306653|||-80.96180306653|-81.320724278372|-81.320724278372|-81.320724278372|-81.42857973408|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542|79.548265089542||79.548265089542|79.548265089542|79.548265089542|79.548265089542|78.920293611454|78.757769400895|78.757769400895|-79.63290017429|-79.63290017429||||||||-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-80.964332509737|-81.272686349501|-81.272686349501|-81.272686349501|-81.272686349501|-81.272686349501|-81.469653194867|-81.999383626109|-81.999383626109|-81.999383626109|-82.057487766335|-82.057487766335||-82.057487766335|-82.057487766335|-82.057487766335|-82.057487766335|-82.057487766335|-82.369435090036|-82.566037039195|-82.895593065062|-82.989548358695|-83.160838421722|-83.160838421722
10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP||-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.0319019689|-173.88142708685|-173.88142708685|-173.88142708685|-173.88142708685|-173.88142708685|-173.88142708685|-173.88142708685||-173.88142708685|-174.20158565206|-179.22398405784|167.59939636182|167.59939636182|167.59939636182|167.59939636182|167.59939636182|167.59939636182|167.59939636182|167.59939636182|167.59939636182|167.59939636182|167.59939636182||167.59939636182|167.59939636182|167.59939636182|167.59939636182|||167.59939636182|167.59939636182|167.59939636182|167.59939636182|166.16599595758|159.74914046447|159.74914046447|159.74914046447|159.74914046447|159.74914046447||159.74914046447|-174.53341500073|-174.53341500073|-174.53341500073|-175.64927777867|-175.64927777867|-177.47141975408|-179.41268861565|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-180.41274529833|-186.34749477592|-197.38610530658|-199.95198185998|-199.95198185998|-201.00220206664|-201.99963218104|-201.99963218104|||-205.24959131227|-206.97176812474|-211.6278513926|-211.6278513926|-211.6278513926|-211.6278513926|-211.6278513926|-211.6278513926|-211.6278513926|-211.66983488066|-213.66092764518|-215.95450791828|-215.95450791828|-215.95450791828|-215.95450791828|-217.42167546475|-218.15210751199|-218.15210751199|-218.15210751199|-218.15210751199|-218.15210751199|-219.22998384891|-219.22998384891|-219.22998384891|-219.22998384891|-219.22998384891|-219.22998384891|-219.22998384891|-219.37309169947|-219.37309169947|-219.37309169947||-221.63676855497|-222.54396213225|-222.54396213225|-222.54396213225|-222.54396213225|-226.21551348027|-229.0172372003|212.65806205587|212.65806205587|212.65806205587|212.65806205587|212.65806205587|212.65806205587|212.65806205587|212.65806205587|210.34229117318|209.60122148645|209.60122148645|209.60122148645|209.60122148645|209.60122148645|209.60122148645|209.60122148645|205.41079764946|205.41079764946|-220.5728460271|-220.5728460271||-220.5728460271|-220.5728460271|-220.5728460271|-220.5728460271|-221.75968645321|-221.75968645321|-223.70520717023|-226.17245241137|-229.85828045708|-234.53697828564|-236.3466425396|219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|||219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|219.18088406636|217.74558696588|217.74558696588|217.74558696588|217.74558696588|217.74558696588|217.74558696588|217.74558696588|217.74558696588|217.74558696588|217.74558696588|217.74558696588|217.74558696588|217.74558696588||217.74558696588|217.74558696588|217.74558696588|214.99509662875|212.93899625417|-227.38320504299|-227.38320504299|-227.38320504299|-227.38320504299||||||||-227.38320504299|-227.39800560332|-228.94222844813|-230.90448320644|-230.90448320644|-230.90448320644|-230.90448320644|-230.90448320644|-230.90448320644|-230.90448320644|-230.90448320644|-230.90448320644|-231.47720356271|-236.97467062523|-237.36074513915|-239.40082793238|-243.38980881376|-247.37756534862|-248.83618372069|-253.17909302299|-257.36565891444|-258.30945544992|-258.30945544992|-260.03828383324|-260.44496631328||-260.44496631328|-260.44496631328|-260.44496631328|-260.44496631328|-260.44496631328|-260.44496631328|-263.54996257031|-268.11106952256|-270.17896613618|-273.53218459576|241.47229369001
10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP||31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|31.061062572584|30.887292171171||30.450011729334|30.450011729334|30.450011729334|30.450011729334|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.897309095571|-31.971272431038|30.518145234602|30.518145234602|30.518145234602|30.518145234602|30.518145234602|30.518145234602|30.518145234602|30.249940721214|30.197242202075|30.197242202075|30.197242202075|30.197242202075|30.197242202075|30.197242202075|30.197242202075|30.197242202075|30.197242202075|30.197242202075|30.106808598076|29.864899034009|29.41354070185|29.26174127259|-30.693064759782|||-30.693064759782|-30.693064759782|-30.693064759782|-30.693064759782|-30.693064759782|-30.693064759782|-30.693064759782|-30.729721253239|-30.815705620609|-30.815705620609|-30.876717340016|-30.876717340016|-31.106063378149|-31.30946362051|30.138678293369|30.138678293369|30.138678293369|30.138678293369|30.138678293369|30.138678293369|30.138678293369||30.138678293369|30.138678293369|30.044309224179|29.962595398217|29.901209151046|29.901209151046|29.860166641624|29.837706668014|29.669230858968|29.669230858968|29.669230858968|29.661673984343|29.661673984343|29.661673984343|29.661673984343|29.661673984343|29.661673984343|29.661673984343|29.265042055584|29.265042055584|29.265042055584|29.265042055584|29.265042055584|29.265042055584|29.265042055584|29.265042055584||29.265042055584|29.265042055584||29.265042055584|29.265042055584|29.265042055584|29.265042055584|29.265042055584|29.265042055584|29.265042055584|29.240743677856|29.096673077196|29.096673077196|29.096673077196|29.096673077196|29.096673077196|29.096673077196|28.513671311901|28.455609167501|28.455609167501|28.455609167501|28.455609167501|28.455609167501|28.455609167501|28.455609167501|28.455609167501|28.455609167501|28.455609167501|28.455609167501|28.455609167501|28.455609167501|28.322727778424||28.322727778424|28.090870224623|27.699537845881|27.313579555387|27.14959292504|-29.033258782472|-29.033258782472|-29.033258782472|-29.033258782472|-29.033258782472|-29.033258782472|-29.122062747838|-29.303018429944|-29.606934815721|||-29.759479714849|-30.70314048704|-30.70314048704|-30.70314048704|-30.893059030468|-31.411238846177|||29.334079269691|29.334079269691|29.334079269691|28.948630125571|28.70914068302|28.70914068302|28.70914068302|28.70914068302|28.70914068302|28.70914068302|28.70914068302|28.468086066416|28.468086066416|28.468086066416|28.468086066416|28.468086066416|28.468086066416|27.834045850094|27.313823747532|27.313823747532|27.313823747532|27.313823747532|27.313823747532|27.313823747532|27.313823747532|27.313823747532|27.313823747532|27.313823747532|27.313823747532|27.303707599526|27.166575408135|27.166575408135|27.14009918124||27.055053858299|26.837211242803|26.60207303899|26.60207303899|26.60207303899|26.60207303899|26.60207303899|26.60207303899|26.60207303899|26.580594739842|26.515613354497|26.387784416205|26.365134902748|26.365134902748|26.365134902748|26.365134902748|26.365134902748|26.365134902748|26.075518332103|26.075518332103|26.075518332103|26.075518332103|26.075518332103|25.913302220877|25.069969170128|25.069969170128|25.069969170128|24.837140817151||24.658257769992|24.033827463179|-25.841514148979|||-25.841514148979|-25.841514148979|-25.841514148979|-25.841514148979|-26.139432314004|-26.248290063843
10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP||-11.351382849615|-11.490983134723|-11.490983134723|-11.490983134723|-11.490983134723|-11.490983134723|-11.490983134723||-11.490983134723|-11.490983134723||-11.490983134723|-11.490983134723|-11.490983134723|-11.490983134723|-11.490983134723|-11.490983134723|-11.490983134723|-11.490983134723|-11.490983134723|-11.490983134723|10.640989253662|10.640989253662|10.640989253662|10.640989253662|10.640989253662|10.640989253662|10.640989253662|10.640989253662|10.640989253662|10.640989253662|10.640989253662|10.491654287601|-11.36797763889|-11.36797763889|-11.36797763889|-11.36797763889|-11.36797763889|-11.430530252115|-11.522074940341|-11.522074940341|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.604839809151|-11.740932525762|-11.743707906246|-11.743707906246|-11.743707906246|-11.993466049359|-11.993466049359|-12.21218528342|11.099734091097|11.099734091097|11.099734091097|11.099734091097|11.099734091097|11.099734091097|11.099734091097|11.099734091097|10.918395227121|10.706490403995|10.593565880839|10.593565880839|10.593565880839|10.593565880839|10.476614832419|10.107605218377|10.040836545589|9.8471795383827|9.8471795383827|9.7918252456194|9.7918252456194|9.7918252456194|9.1910085135042|9.0706469674176|8.8723252035502|-9.9051087600586|-9.9051087600586|-9.9051087600586|-9.922518290664|-9.922518290664|-9.922518290664|-9.922518290664|-9.9958399021905|-10.07456702262|-10.106057600472|-10.106057600472|-10.106057600472|-10.351106913325|-10.477532686389||-10.658581165911|-10.771916647878|-10.771916647878|-10.771916647878|-10.771916647878|-10.771916647878|-10.771916647878|-10.983481482363|-11.114373820464|-11.223073475273|-11.33414683802|-11.33414683802|-11.408047681198|-11.557757095478|-11.557757095478|-11.877309799546|-11.877309799546|-11.877309799546|-11.877309799546|-11.877309799546||-12.093260871431|-12.106697266804|-12.106697266804|-12.358554197138|-12.503611547939|-12.503611547939|-12.917456714303|-13.304907154144|12.100424757412|12.100424757412|12.100424757412|12.100424757412|12.100424757412|12.100424757412|12.100424757412|12.100424757412|11.661808321665|11.649192091663|11.649192091663|11.649192091663|11.649192091663|11.649192091663||11.593604932051|11.39585964969|11.382539523095|11.382539523095|11.382539523095|11.382539523095|11.23536540452|11.082255537679|10.832629609296|10.696730905318|10.524348000182|10.488214968032|-11.518979809964|-11.518979809964|-11.518979809964|-11.518979809964|-11.518979809964|-11.518979809964|-11.518979809964|-11.518979809964|-11.518979809964|-11.518979809964|-11.518979809964|-11.518979809964|-11.518979809964|-11.518979809964|-11.518979809964|-11.518979809964|-11.518979809964|-11.518979809964|-11.518979809964|-11.634253685435|||-11.952051896475|-12.164244831295|-12.23788937588|-12.23788937588|-12.23788937588|-12.23788937588|-12.23788937588|-12.23788937588|-12.23788937588|-12.266903866876|-12.459248902123|-12.585235359184|-12.62795751084|-12.62795751084|-12.62795751084|-12.684411817006|-12.796486489433|-12.936367053078|11.804989254238|11.804989254238|11.804989254238|11.804989254238|11.804989254238|11.804989254238|11.804989254238|11.804989254238|11.804989254238|11.804989254238|11.804989254238|||11.804989254238|11.804989254238|11.804989254238||11.791386829219|11.708115358359|11.708115358359|11.708115358359|11.488649601414|11.418173307262
10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP||-4078.0238359617|-4128.3598177352|-4135.3997974836|-4236.5553305373|-4373.1170339303|-4417.6911010447|-4417.6911010447|-4417.6911010447|-4417.6911010447|-4417.6911010447|-4417.6911010447|-4695.7678900497|3758.4655678399|3758.4655678399|3440.2395198221|3336.689556092|3336.689556092|3336.689556092|3336.689556092|3336.689556092|3336.689556092|3336.689556092|3336.689556092|3306.7135064894|3306.7135064894|3306.7135064894|3306.7135064894|3306.7135064894|3306.7135064894|3306.7135064894|-3568.6701320051|-3568.6701320051|-3568.6701320051|-3568.6701320051|-3568.6701320051|-3568.6701320051|-3568.6701320051||-3609.4179728777|-3609.4179728777|-3609.4179728777||-3609.4179728777||-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897||||-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3697.2219089897|-3734.9035913453|-3734.9035913453|-3743.7817681614|-3813.9534937512|-3813.9534937512|-3813.9534937512|-3813.9534937512|-3813.9534937512|-3813.9534937512|-3813.9534937512|-3813.9534937512||-3813.9534937512|-3813.9534937512|-3813.9534937512|-3813.9534937512|-3813.9534937512|-3813.9534937512|-3813.9534937512|-3813.9534937512|3497.662591609|3497.662591609|3497.662591609|3497.662591609|3497.662591609|3497.662591609|3497.662591609|3497.662591609|3497.662591609|3497.662591609|3497.662591609|3497.662591609|3497.662591609|3422.4028795656|3192.1143106284|-3431.0918247606|-3431.0918247606|-3431.0918247606|-3431.0918247606|-3431.0918247606|-3431.0918247606|-3431.0918247606|-3431.0918247606|-3431.0918247606|-3431.0918247606|-3431.0918247606|-3431.0918247606|-3464.9281787168|-3464.9281787168|-3500.7535319076|-3514.8230890364|-3514.8230890364|-3514.8230890364|-3515.6117223575|-3515.6117223575|-3515.6117223575|-3515.6117223575|-3515.6117223575|-3515.6117223575|-3515.6117223575|-3515.6117223575||-3515.6117223575|-3515.6117223575|-3515.6117223575|-3515.6117223575|-3515.9574692862|-3603.4029243852|-3603.4029243852|-3603.4029243852|-3603.4029243852|-3603.4029243852|-3603.4029243852|-3603.4029243852|-3603.4029243852|-3603.4029243852|-3603.4029243852||-3603.4029243852|-3603.4029243852|-3603.4604004755|-3603.4604004755|-3611.1288072366|-3611.1288072366||-3611.1288072366|-3675.6986747074||-3755.7082403795|-3755.7082403795|-3760.786933755|-3781.98548195|-3863.0394243889|-3879.6024605836|-3879.6024605836|-3879.6024605836|-3879.6024605836|-3935.1138450928|-3998.1820501031|-4072.8162206018|-4072.8162206018|-4072.8162206018||-4072.8162206018|-4072.8162206018|-4110.0735784464|-4122.5817538294|-4172.5908375882|-4310.3787084313|-4425.9763427015|-4530.8070474461|-4575.3356235344|-4575.3356235344|-4575.3356235344|-4575.3356235344|-4575.3356235344|-4575.3356235344|-4575.3356235344|-4765.3729150382|-4886.2476833758|-5050.5529815287|4111.1537148703|4111.1537148703|4111.1537148703|4111.1537148703|4111.1537148703|4111.1537148703|4111.1537148703|4111.1537148703|3899.895356475|3899.895356475|3899.895356475|3778.3457513001|3778.3457513001|3778.3457513001|3778.3457513001|3778.3457513001|3778.3457513001|3778.3457513001|3750.9166684501|3750.9166684501|3750.9166684501|3542.2736647532|3542.2736647532|3358.7963334247||3358.7963334247|3358.7963334247|3358.7963334247|3358.7963334247|3358.7963334247|3358.7963334247|3358.7963334247|3358.7963334247|3358.7963334247|3358.7963334247|3358.7963334247|3358.7963334247|3358.7963334247|3358.7963334247|3358.7963334247|3358.7963334247|3358.7963334247|3358.7963334247|3358.7963334247|3358.7963334247|3358.7963334247|3008.3647148345|3008.3647148345|3008.3647148345|3008.3647148345|3008.3647148345|3008.3647148345|3008.3647148345|||2923.4607942605|2886.9528543536|2886.9528543536|2886.9528543536|2886.9528543536|2886.9528543536|2886.9528543536|2886.9528543536|2886.9528543536|2886.9528543536
10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP||1476.9878436421|1476.9878436421|1476.9878436421|1476.9878436421|1476.9878436421|1462.9864929356|1456.0405477062|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1456.0130153683|1450.2922392982|1448.8542377204|1448.8542377204|1448.8542377204|1430.5437246157|1430.5437246157|1430.5437246157|1430.5437246157|1413.0353441884|1413.0353441884|1413.0353441884|1413.0353441884|1413.0353441884|1413.0353441884|1413.0353441884||1405.5832863715|1405.5832863715|1405.5832863715|1405.5832863715|1403.5925404128|1395.0472671254|1379.8858523615|1366.5398359572|1359.438069083|1359.438069083|1347.451157185|1347.451157185|1347.451157185|1347.451157185|1347.451157185|1347.451157185|1347.451157185|1333.4457302056|1320.995255784|1312.7725064266|1305.8214130734|1305.8214130734|1305.8214130734|1305.8214130734|1305.8214130734|1305.8214130734|1305.8214130734|-1399.6801550478|-1399.6801550478|-1399.6801550478|-1399.6801550478||-1399.6801550478|-1399.6801550478|-1399.6801550478|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1312.1943917326|1283.378222013||-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753||-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753||-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1371.9781310753|-1379.7534789725|-1381.6042235563|-1381.6042235563|-1381.6042235563|-1390.0602483958|-1397.2891648843|-1406.0915615855|-1406.0915615855|-1407.9350684284|-1408.4692202819|-1408.4692202819|-1409.0213558688|-1417.412617632|-1423.398218489|-1423.398218489|-1423.398218489|||1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253||1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1340.6469555253|1338.6624072817|1338.6624072817|1338.6624072817|1338.6624072817|1338.6624072817|1338.6624072817|1338.6624072817|1338.6624072817|1338.6624072817|1338.6624072817|1338.6624072817|1336.9257987403|1336.9257987403|1336.9257987403|1331.1861712844|1331.1861712844|1327.1657084048|1327.1657084048|1327.1657084048|1327.1657084048|1314.4618982275|1307.235442475|1297.1504916389|1280.3894351544|1268.9327057271|1262.7030063634|1257.8740819302|1257.8740819302|1243.9712021446|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527||1235.4345275527|1235.4345275527|1235.4345275527|||1221.4828083918|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|
10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP||19.935302463297|19.935302463297|19.935302463297|19.935302463297|19.935302463297|19.935302463297|18.701447503571|-20.8198632014|-20.8198632014|-20.8198632014|-20.8198632014|-20.8198632014|-20.8198632014|-20.8198632014|-20.8198632014|-20.8198632014|-20.8198632014|-20.923736229231|-21.221929804804|-21.868810936612|-22.161456634383|-22.189545063125|-22.189545063125||-22.189545063125|-22.189545063125|-22.189545063125|-22.189545063125|-22.189545063125|-22.189545063125|-22.189545063125|-22.189545063125|-22.189545063125|-22.189545063125|-22.527271275108|-23.083079448878|-23.130644285612|-23.203493820222|-23.582772081198|-24.066138641704|-24.066138641704|-24.800153830172|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.007832621242|-25.578702607315|-26.067447625444|-26.529385843593|-27.250428295486|-27.702698178151|-28.030774905791|25.06139753516|25.06139753516||25.06139753516|25.06139753516|25.06139753516|25.06139753516|25.06139753516|24.377108236766|23.653453876151|22.577171274439|21.795065170049|21.795065170049|21.795065170049|21.795065170049|21.795065170049|21.795065170049|21.795065170049|21.795065170049|21.795065170049|21.795065170049|21.795065170049|21.795065170049|21.466739077833|21.316837905692|21.316837905692|21.1224848168|21.1224848168|21.1224848168|21.1224848168|21.1224848168|21.1224848168|20.927266320194|20.927266320194|20.912550371622|20.912550371622||20.450612723534|19.90845880211|-22.191987351868|-22.191987351868|-22.191987351868|-22.191987351868|-22.191987351868|-22.191987351868|-22.191987351868|-22.712790551382|-22.712790551382|-22.712790551382|-22.712790551382|-22.712790551382|-22.712790551382|-22.712790551382|-22.712790551382||||-22.712790551382|-22.712790551382|-22.712790551382|-22.712790551382|-22.712790551382|-22.712790551382|-23.021990633229|-23.111099402352|-23.123950177558|-23.123950177558|-23.316949030058|-23.316949030058|-23.316949030058|-23.316949030058|-23.316949030058|-23.316949030058|-23.316949030058|-23.316949030058|-23.316949030058|-23.316949030058|-23.316949030058|-23.316949030058|-23.576234071216|-23.576234071216|-24.079148840861|21.534300544625|21.534300544625|21.534300544625|21.534300544625|21.534300544625|21.534300544625|21.534300544625||21.534300544625|21.534300544625|21.534300544625|21.534300544625|21.534300544625||21.534300544625|21.534300544625|21.534300544625|21.534300544625|21.534300544625|21.534300544625||||21.534300544625|20.809222674773|-24.359321445248|-24.359321445248|-24.359321445248|-24.359321445248|-24.359321445248|-24.359321445248|-24.359321445248|-24.359321445248|-24.647024730866|-25.174766201956|-25.174766201956|-25.174766201956|-25.225637088566|-25.225637088566|-25.888485628531|22.332388826037|22.332388826037|22.332388826037|22.332388826037|22.332388826037|21.909321515455|21.060356794346|20.965008648517|20.965008648517|-24.040763154911|-24.040763154911|-24.040763154911|-24.040763154911|21.715368124613|21.715368124613|21.715368124613|21.715368124613|21.70551645801|21.70551645801|21.702794949716|21.658662072493|21.116889022605|21.116889022605|21.116889022605|20.956542993934|20.112825739551|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892||-21.67308444892|-21.67308444892|-21.67308444892|-21.67308444892|-22.156760108854|-22.70500386748|-22.70500386748|-22.70500386748|-22.70500386748|-22.895683234084|-22.895683234084
10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP||332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|332384.57442775|321732.86047528|298425.40052809|294620.02180332|294620.02180332|294620.02180332|294620.02180332|294620.02180332|294620.02180332|294620.02180332|294620.02180332|294620.02180332|294620.02180332|293050.02422591|284444.47136212|278799.41262458|278318.51523972|278318.51523972|278318.51523972|278318.51523972|278318.51523972|278318.51523972|278318.51523972|278318.51523972||278318.51523972|278318.51523972|274079.59197976||274079.59197976||274079.59197976|274079.59197976|274079.59197976|274079.59197976|274079.59197976|274079.59197976|274079.59197976|249505.10219973||||-298721.02227767|-298721.02227767|-298721.02227767|-298721.02227767|-298721.02227767|-298721.02227767|-319662.24697519|-329819.16330577|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624||-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-343689.6671624|-371905.185736|291592.91201373|291592.91201373|291592.91201373|291592.91201373|291592.91201373|291592.91201373|291592.91201373|291592.91201373|291592.91201373|291592.91201373|291592.91201373|291592.91201373|291592.91201373|291592.91201373|291592.91201373|291592.91201373|280214.34668192|270182.60742436|261008.45269373|255714.96496079|255714.96496079|255714.96496079|255714.96496079|255714.96496079|255714.96496079|251211.07217866|248901.67651393|248901.67651393|248901.67651393|244751.86279326|243914.50029735|243914.50029735|243914.50029735|243914.50029735|243914.50029735|243914.50029735|243914.50029735|243914.50029735|243914.50029735|243914.50029735||243914.50029735|243914.50029735|243914.50029735|243914.50029735|243914.50029735|243914.50029735|243321.66699705|236135.18555228|215511.31728031|211478.86777259|211478.86777259|211478.86777259|211478.86777259|211478.86777259|211478.86777259||211478.86777259|211478.86777259|211478.86777259|211478.86777259|195532.07530288|194319.75259564||194319.75259564|194319.75259564||194319.75259564|194319.75259564|194319.75259564|194319.75259564|194319.75259564|194319.75259564|194319.75259564|194319.75259564|194319.75259564|194319.75259564|194319.75259564|194319.75259564|194319.75259564|180549.72510627||177610.80567363|167923.11741515|165571.74989525|165571.74989525|154089.60252544|154089.60252544|154089.60252544|154089.60252544|154089.60252544|152171.78058382|148729.75620425|141215.7484003|141215.7484003|131523.05377812|127832.99558041|127832.99558041|127832.99558041|127170.36491408|127170.36491408|121389.50777075|121389.50777075|121389.50777075|121389.50777075|121389.50777075|121389.50777075|121389.50777075|121389.50777075|121389.50777075|121389.50777075|121389.50777075|121389.50777075|121389.50777075|114632.62120217|114632.62120217|114632.62120217|114632.62120217|106158.46800242|104198.29778046|102553.66420051|97359.62688946|96260.696543844|95222.996159827||92769.995733141|92761.195128457|92761.195128457|92761.195128457|92761.195128457|92761.195128457|92761.195128457|92761.195128457|92761.195128457|92761.195128457|89256.883476063|88142.448735881|88142.448735881|88137.591031951|88137.591031951|85152.878924391|82661.578919001|82661.578919001|82057.309910001|80384.308657218|80384.308657218|80384.308657218|80384.308657218|79360.342952464|77705.936613849|76266.944115319|76266.944115319|76266.944115319|||76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319|76266.944115319
10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP||23.19687798533|23.19687798533|23.19687798533|23.153753100868|22.995281337627|22.843645015169|22.450161632354||22.311291253627|22.0757731462||22.0757731462|22.0757731462|22.0757731462|21.867938845232|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.438354398879|-23.620394179194|-23.621549232104|-23.748943019022|-24.020491361739|-24.228880193633|-24.492645028347|-24.701828165312|-24.904807906967|-24.906497056674|-24.906497056674|-24.906497056674|-24.906497056674|-25.257775261878|-25.625861330031|23.884410538171|23.884410538171|23.884410538171|23.884410538171|23.884410538171|23.884410538171|23.884410538171|23.806497430243|23.283344614475|23.283344614475|23.283344614475|23.283344614475|22.94968003693|22.94968003693|22.679134045075|22.301259528742|21.912087240866|21.560356423505|21.560356423505|21.399573005182|21.317756436517|21.317756436517|21.317756436517|21.317756436517|21.070283967311|20.996888615679|20.996888615679|20.996888615679|20.996888615679|20.996888615679|20.996888615679|20.511008344305|-22.58746998349|-22.58746998349|-22.58746998349|-22.58746998349|-22.58746998349|-22.58746998349|-22.690410217081|-22.901783396176|20.26968990558|20.26968990558|20.182582799456|20.182582799456|20.182582799456|20.182582799456|19.839669165636|19.53762578864|19.53762578864|19.53762578864|19.53762578864|19.53762578864|19.53762578864|19.53762578864|19.53762578864|19.53762578864|19.53762578864|19.53762578864|19.53762578864|19.53762578864|19.53762578864|19.53762578864|19.53762578864|19.53762578864|19.53762578864|19.53762578864|19.53762578864|19.091658803038|-20.156316284873|-20.156316284873|-20.156316284873|-20.161807034553|-20.161807034553|-20.161807034553|-20.161807034553|-20.210386459629|-20.257718230227|-20.257718230227|-20.509635979311|-20.539731336442|-20.539731336442|-20.539731336442|-20.539731336442|-20.539731336442||-20.539731336442|-20.539731336442|-20.539731336442|-20.539731336442|-20.539731336442|-20.539731336442|-20.539731336442|-20.539731336442|-20.539731336442|-20.539731336442|-20.539731336442|-20.539731336442|-20.539731336442|-20.539731336442|-20.544038303281|-20.544038303281|-20.544038303281|-20.544038303281|-20.544038303281|18.802925418054||18.802925418054|18.802925418054|18.802925418054|18.802925418054|18.802925418054|18.802925418054|18.802925418054|18.802925418054|18.802925418054|18.802925418054|18.802925418054|18.802925418054|18.802925418054|18.802925418054|18.758319700382|18.758319700382|18.758319700382|18.758319700382|18.758319700382|18.758319700382|18.758319700382|18.758319700382||18.644758794729|18.54813395388|17.901038391139|17.796931194757|-19.390332795407|-19.390332795407|-19.390332795407|-19.390332795407|-19.390332795407|-19.390332795407|-19.506589678952|-19.609268917928|-19.609268917928|-19.609268917928|-19.609268917928|-19.609268917928|-19.609268917928|-19.609268917928|-19.958349190697|-20.014065413986|-20.014065413986|-20.163297923974|-20.285820626078|-20.481908338442|-20.481908338442|18.80610517913|18.80610517913|18.80610517913|18.80610517913|18.80610517913|18.80610517913|18.80610517913|||18.80610517913|18.80610517913|18.80610517913|18.80610517913|18.80610517913|18.80610517913|18.80610517913|18.80610517913|18.80610517913|18.80610517913|18.80610517913|18.80610517913|18.80610517913|18.80610517913|18.721317214446|18.721317214446|18.721317214446|18.721317214446|18.721317214446|18.721317214446|18.229795582512|18.110001461274|18.110001461274|17.640623084446|17.270864477578|17.06454064098|17.041517280702|17.041517280702|17.041517280702|||17.041517280702|17.041517280702|17.041517280702||16.998804223939|16.726510300023|16.589904484168|16.589904484168|16.528963814196|16.360926480224
10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP||10.934511508911|10.777234649625|10.668594042423|10.654429231922|10.654429231922|10.654429231922|10.654429231922|10.654429231922|10.654429231922|10.593810119938|10.450344446314|10.377604302446|10.062894459875|9.7987711388883|9.5003008267412|-10.506594765605|-10.506594765605|-10.506594765605|-10.506594765605|-10.738438778918|-10.853263725955|-10.853263725955|-10.853263725955||-10.853263725955|-10.853263725955|-10.853263725955|-10.853263725955|-10.853263725955|-10.853263725955|-10.897427493694|-10.897427493694|-10.897427493694|-10.897427493694|-10.897427493694|-11.114363597899|-11.255696283777|-11.255696283777|-11.396884850881|-11.504179035466|-11.504179035466|-11.859643338832|-12.394048927793|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.509988450123|-12.679987217666|11.280670564868|11.280670564868|11.280670564868|11.280670564868|10.9974112174|10.932679456813|10.645694693291||-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|-12.129657248825|10.993691881361|10.993691881361|10.993691881361|10.993691881361|10.993691881361|10.970498759477|10.970498759477|10.970498759477|10.970498759477|10.970498759477|10.804443367023|10.567159608226|10.237159616963|10.237159616963||10.237159616963|10.035177477219|9.9213082613969|9.8542848516426|9.8542848516426|9.8542848516426|9.3780944533836|8.9602337964276|8.9602337964276|8.9602337964276|8.9602337964276|8.7533137042704|8.7533137042704|8.644237063481|-9.4467030823908|-9.4467030823908|-9.4467030823908||||-9.4467030823908|-9.4467030823908|-9.4467030823908|-9.4467030823908|-9.5007810924541|-9.7314238387226|-9.8289795193994|-9.8289795193994|-9.9175680166807|-9.9175680166807|-10.047672435988|-10.047672435988|-10.047672435988|-10.047672435988|-10.047672435988|-10.047672435988|-10.091302326063|-10.091302326063|-10.091302326063|-10.091302326063|-10.091302326063|-10.091302326063|-10.184224899985|-10.60247162578|9.3060712875026|9.3060712875026|9.3060712875026|9.3060712875026|9.1534118189964|-10.45708698325|-10.45708698325|-10.45708698325||-10.45708698325|-10.45708698325|-10.45708698325|-10.45708698325|-10.45708698325||-10.45708698325|-10.45708698325|-10.738984998648|9.4104042381027|9.4104042381027|9.4104042381027||||9.1915601458791|8.7467334233658|-10.505338469141|-10.505338469141|-10.505338469141|-10.693709257569|-10.766343146923|-10.858262551505|-10.858262551505|-10.858262551505|-10.998624868612|-11.332916546111|-11.677129004007|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.34675045018|10.001389609493|9.659321796803|9.5915181821792|9.5915181821792|9.5915181821792|9.5915181821792|9.5915181821792|9.5915181821792|9.4573063431219|9.4573063431219|9.2775623067701|9.2134026139405|9.2004476222094|9.1440641469992|9.1440641469992|9.1440641469992|9.0911645830464|9.0911645830464|9.0911645830464|8.7357386947552|8.7241535585103|8.5133380498633|8.5133380498633|8.2575978798055|7.9589973072634|7.9194415521209|7.6888238005709|7.5531374671803|7.4073753068564|7.367068172693|7.367068172693|7.2761869178875|7.1874296385562|7.0193661538004|6.6231845581134|-7.5833558131249|-7.5833558131249|-7.5833558131249||-7.5833558131249|-7.5833558131249|-7.5833558131249|-7.64095105606|-7.7127234878108|-7.9134241256651|-7.9134241256651|-7.9338046879169|-7.9786017457984|-7.9786017457984|-7.9786017457984
10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP||-3.0653968710411|-3.1268224963678|-3.1268224963678|-3.1268224963678|-3.1268224963678|-3.1268224963678|-3.1268224963678||-3.1525805668845|-3.2000895161115||-3.2013709624661|-3.2013709624661|-3.2013709624661|-3.2013709624661|-3.2104122197245|-3.2524417384593|-3.2524417384593|-3.2524417384593|-3.2524417384593|-3.2524417384593|-3.2524417384593|-3.2524417384593|-3.2524417384593|-3.2524417384593|-3.2524417384593|-3.2524417384593|-3.2524417384593|-3.2524417384593|-3.3012028636793|-3.3012028636793|-3.3012028636793|-3.3012028636793|-3.3012028636793|-3.3012028636793|-3.3012028636793|-3.3324475622023|-3.4199416213394|-3.5338240125842|-3.5994124578188|-3.5994124578188|-3.6893470603835|-3.8492745777646|-3.8647494868745|-3.8858327155102|-4.0242585346421|-4.071398382421|-4.1059982302406|-4.2111707296168|-4.2111707296168|-4.28574516665|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|3.7914662741151|-4.4094010547933|-4.4094010547933|-4.4094010547933|-4.4094010547933|-4.4094010547933|-4.4094010547933|-4.4094010547933|-4.4094010547933|-4.4094010547933|-4.494898606957|-4.494898606957|-4.494898606957|-4.5693318861734|3.9675951856623|3.9675951856623|3.9675951856623|3.9675951856623|3.9675951856623|3.9675951856623|3.9490193675098|3.9490193675098|3.9490193675098|3.8183547998068|-4.264528607845|-4.264528607845|-4.264528607845|-4.264528607845|-4.264528607845|-4.264528607845|-4.2994762521316|-4.3134084139917|-4.3134084139917|-4.3134084139917|-4.3134084139917|-4.3134084139917|-4.3134084139917|-4.3134084139917|-4.3134084139917|-4.3860093923248|-4.5083438391859|-4.6537153450841|-4.7552393639744|-4.8536684013607|-4.8536684013607|-4.8536684013607|-4.9735205678147|-5.0087289491311|-5.0087289491311|4.1892744390642|4.1892744390642|4.1892744390642||4.1892744390642|4.1892744390642|4.1892744390642|4.1892744390642|4.1892744390642|4.1892744390642|4.1892744390642|4.1892744390642|4.1892744390642|4.1892744390642|4.093638350398|-5.0865293882671|-5.0865293882671|-5.0865293882671|-5.0865293882671|-5.0865293882671|-5.0865293882671|-5.0865293882671|-5.0865293882671|-5.0865293882671||-5.0894770249595|-5.4883981760624|-5.4883981760624|-5.4883981760624|-5.5139346014416|-5.5139346014416|-5.5139346014416|-5.5139346014416|-5.5139346014416|-5.5637462093698|-5.5637462093698|-5.8408291024485|-6.1120322459846|5.2002502294731|5.2002502294731|5.2002502294731|5.2002502294731|5.2002502294731|5.2002502294731|5.2002502294731|5.2002502294731|5.2002502294731||5.2002502294731|5.2002502294731|5.2002502294731|5.2002502294731|5.2002502294731|5.1575000652948|5.1144445350081|5.0393143909839|5.0393143909839|5.0286826047265|4.9129806528449|4.6794733936229|4.6794733936229|4.6794733936229|4.6794733936229|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|-5.5614603959211|||-5.6919261568721|-5.6919261568721|-5.7001182364087|-5.7001182364087|-5.7001182364087|-5.8538011003939|-5.8538011003939|-5.8538011003939|-5.8538011003939|-5.9050769474237|-5.9050769474237|-5.9050769474237|-6.0134188230533|-6.1282432140795|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|5.1737478124352|||5.1737478124352|5.1665654300817|4.8712948824706||4.7398955850405|4.7229461171628|4.7229461171628|4.7229461171628|4.7229461171628|4.7229461171628
10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP||-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-1951.4575041095|-2012.0833384068|-2012.0833384068|-2115.9814871187|-2160.090541243|-2177.8783791589|-2263.9759768432|1979.4204763518|1979.4204763518|1979.4204763518|1979.4204763518|1979.4204763518|1979.4204763518|1979.4204763518|1979.4204763518|1979.4204763518|1971.6338626131|1960.5479785347|1960.5479785347|1883.4977539274|1772.7752821416|1690.9169801573|1684.3049137745|1684.3049137745|1660.561015305|1608.7315874637|1608.7315874637|1608.7315874637|1608.7315874637|1608.7315874637|1608.7315874637|1608.7315874637|1608.7315874637|1608.7315874637|1608.7315874637|1608.7315874637|1578.1933178564||1578.1933178564|1537.3259087293|1461.7510096992|1412.2233441102|1404.1926045669|-1565.998773713|-1565.998773713|-1565.998773713|-1565.998773713|-1571.9430819033|-1593.9923132259|-1614.2692369176|-1624.0769299085|-1628.8076998983|-1675.3974443315|-1688.2749381461|-1728.9721534956|-1730.8421648094|-1730.8421648094|-1781.7135164549|-1806.1261293943|-1836.7512548826|-1889.4458387585|-1891.488753623|-1891.488753623|-1891.488753623|-1891.488753623|-1891.488753623|-1891.488753623|-1891.488753623|-1891.488753623||-1894.5986151366|-1904.3131051069|-1904.3131051069|-1961.1256723411|1703.5340680603|1703.5340680603|1703.5340680603|1703.5340680603|1703.5340680603|1703.5340680603|1703.5340680603|1703.5340680603|1703.5340680603|1703.5340680603|1703.5340680603|1703.5340680603|1703.5340680603|1646.9822978448|1598.6547295538|1598.6547295538|1598.6547295538|1585.1719217265|1566.635468585|1551.7104550432|1551.7104550432|1531.7893944925|1486.7659938805|-1658.1216740454|-1658.1216740454|-1658.1216740454|-1658.1216740454|-1658.1216740454|-1658.1216740454|-1658.1216740454|-1658.1216740454|-1658.1216740454|-1658.1216740454|-1658.1216740454||-1681.2463044949|-1691.6070049943|1523.0351263409|1523.0351263409|1523.0351263409|1523.0351263409|1523.0351263409|1523.0351263409|1523.0351263409|1523.0351263409|1523.0351263409|1523.0351263409||1523.0351263409|1523.0351263409|1523.0351263409|1523.0351263409|1523.0351263409|1523.0351263409|-1689.9806548879|-1689.9806548879|-1689.9806548879|-1689.9806548879|-1689.9806548879|-1689.9806548879|-1689.9806548879|-1689.9806548879|-1689.9806548879|-1689.9806548879|-1689.9806548879|-1689.9806548879|1478.4303342996||1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1478.4303342996|1456.5121183808|1456.5121183808|1456.5121183808|1437.3467982009|1435.2861706184|1435.2861706184|1422.2051489116|1422.2051489116|||1360.616832124|1342.0763359556|1342.0763359556|1336.4111119172|1336.4111119172||1336.4111119172|1336.4111119172|1336.4111119172|1336.4111119172|1336.4111119172|1332.6702495435|1332.6702495435|1332.6702495435|1331.244721715|1312.258191653|1312.258191653|1312.258191653|-1451.8427958345|-1451.8427958345|-1451.8427958345|-1451.8427958345|-1484.0280691227|-1484.0280691227|-1484.0280691227|-1484.0280691227|-1484.0280691227|-1484.0280691227|-1484.0280691227|-1484.0280691227|-1484.0280691227|-1484.0280691227|-1554.1422990252|-1557.9914433614|-1585.8238259571|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1618.0728458606|-1631.6920509562|-1690.2133899514|-1696.0148777237|-1715.6276419153|-1737.3640465725||-1739.2388720766|-1739.2388720766|-1739.2388720766|||-1739.2388720766|-1739.2388720766|-1751.9168341243|-1751.9168341243|-1751.9168341243|
10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP||-34.093948129554|-34.093948129554|-34.093948129554|-34.093948129554|-34.093948129554|-34.093948129554|-34.093948129554|-34.262188274313|-34.262188274313|-34.262188274313|-34.262188274313|-34.262188274313|-34.262188274313|-34.262188274313|-34.43298629329|-34.621975566084|-34.621975566084|-34.621975566084|-34.621975566084|-34.621975566084|-34.621975566084||-34.704972851205|-34.79996989825|-35.477743822763|-35.728048225718|-36.18394332073|32.993766514494|32.993766514494|32.993766514494|32.993766514494|32.993766514494|32.993766514494|32.993766514494|32.993766514494|32.993766514494||32.993766514494|32.993766514494|32.993766514494|32.993766514494|||32.993766514494|32.993766514494|32.993766514494|32.993766514494|32.593074710319|-37.011984206022|-37.011984206022|-37.011984206022|-37.011984206022|-37.011984206022||-37.011984206022|-37.011984206022|-37.011984206022|-37.011984206022|32.669043556062|32.669043556062|32.669043556062|32.669043556062|32.669043556062|32.669043556062|31.62995751603|31.62995751603|31.62995751603|31.62995751603|31.177730700523|30.953034026921|30.63166590589|30.63166590589|30.63166590589|30.615741421312|-34.287388393926|-34.287388393926|-34.287388393926|-34.287388393926|-34.287388393926|-34.287388393926|-34.287388393926|-34.287388393926|-34.287388393926|-34.287388393926|-36.174876078022|-38.016530840543|-38.137215148148|-38.137215148148|-38.137215148148|-38.566006238001|33.014709559122|||33.014709559122|33.014709559122|33.014709559122|33.014709559122|33.014709559122|33.014709559122|33.014709559122|33.014709559122|33.014709559122|33.014709559122|33.014709559122|33.014709559122|33.014709559122|33.014709559122|33.014709559122|33.014709559122|32.76356685497|32.74668796977|32.74668796977|31.23890925512|31.23890925512|31.23890925512|29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.495860705192||29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.495860705192|29.381510983369|29.296124840733|29.094477296362|29.094477296362|29.094477296362|29.038227373753|29.038227373753|29.038227373753|29.038227373753|29.038227373753|29.038227373753|28.368702019868|28.368702019868|28.368702019868|28.368702019868|28.368702019868|28.368702019868|27.787447176175|-29.475144554593||-29.475144554593|-29.475144554593|-29.475144554593|-29.475144554593|-29.475144554593|-29.475144554593|-29.630715451216|-29.683099592541|-29.683099592541|-29.683099592541|-29.683099592541|-29.683099592541|-29.683099592541|-29.683099592541|-29.683099592541|-29.683099592541|-29.770111018655|||-29.883455521793|-30.215749589137|-30.215749589137|-30.215749589137|-30.406388326411|-30.416441081475|-30.416441081475|-30.416441081475|-30.416441081475|-30.416441081475|-30.416441081475|-30.655482096081|-30.655482096081|-31.350535810662|-31.593601217549|-31.593601217549|-31.593601217549|-31.593601217549|-31.593601217549|29.487666034388|29.487666034388|29.487666034388|29.487666034388|29.487666034388|29.487666034388||29.487666034388|29.487666034388|29.487666034388|29.487666034388|-30.483321718512|-30.483321718512|-30.483321718512|-30.483321718512|-30.483321718512||||||||-30.483321718512|-30.82035812199|-30.892063499157|-31.005071826185|-31.081047189581|-31.081047189581|-31.081047189581|-31.081047189581|-31.081047189581|-31.081047189581|-31.081047189581|-31.081047189581|-31.081047189581|-31.50949609318|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816||-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321
10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP||-238.90200455361|-243.60778419369|-243.7463375775|-243.7463375775|-243.7463375775|-243.7463375775|-243.7463375775|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-245.89849340019|-247.51208237505|-247.51208237505|-247.51208237505||-247.51208237505|-247.51208237505|-247.51208237505|-247.51208237505|-247.51208237505|-247.51208237505|-247.51208237505|-247.51208237505|-247.51208237505|-247.51208237505|-247.51208237505|-252.63564945697|-253.72371639225|-253.72371639225|-253.72371639225|-253.72371639225|-253.72371639225|-253.72371639225|-254.20968165898|229.88457499922|229.88457499922|229.88457499922|229.88457499922|229.88457499922|229.88457499922|229.88457499922|229.88457499922|226.46619596946|219.92354531275|218.58727799507|216.18586138721|213.96206854709|210.88787998856|210.88787998856|210.88787998856|210.88787998856|210.88787998856|210.88787998856|210.88787998856|210.88787998856|208.96430635122||-234.94513679988|-234.94513679988|-234.94513679988|-234.94513679988|-238.77792503047|-243.5310252685|-243.53108022452|-243.53108022452|-243.53108022452|-243.53108022452|-243.53108022452|-243.53108022452|-243.53108022452|-243.53108022452|-243.53108022452|-243.53108022452|-243.53108022452|-243.53108022452|-243.53108022452|-243.53108022452|-243.53108022452|-243.53108022452|-251.35120177535|-252.45132971105|-255.90703318182|-256.39114764072|234.04442839669|234.04442839669|234.04442839669|234.04442839669|234.04442839669|234.04442839669|231.03825224822||228.95917340324|224.38796468361|220.76440605172|215.48823657575|210.53721005095|210.53721005095|210.53721005095|210.53721005095|210.53721005095|210.53721005095|210.53721005095|210.53721005095|210.53721005095|210.53721005095|210.53721005095|209.31356129793|207.68173223234||||207.52413607413|200.96015644928|195.98543947645|195.98543947645|195.98543947645|195.98543947645|195.98543947645|195.98543947645|195.98543947645|195.98543947645|195.98543947645|195.98543947645|195.98543947645|195.98543947645|195.98543947645|195.98543947645|195.98543947645|195.98543947645|195.98543947645|193.43107045702|193.43107045702|193.43107045702|193.43107045702|193.43107045702|193.43107045702|193.43107045702|193.43107045702|193.43107045702|192.60905031582|192.60905031582|192.60905031582|191.24275243966||190.80446665252|185.69691936137|180.0843964855|179.38381802154|174.95674807841||172.5384087807|164.61065998061|164.61065998061|164.61065998061|164.61065998061|164.61065998061||||164.61065998061|161.78156556006|-173.80593353787|-173.80593353787|-173.80593353787|-173.80593353787|-173.80593353787|-173.80593353787|-173.80593353787|-173.80593353787|-173.80593353787|-173.80593353787|-173.80593353787|-173.80593353787|-173.80593353787|-173.80593353787|-174.61853468726|-176.86838428522|-177.8905458665|-179.10578006983|-179.10578006983|-179.10578006983|-179.10578006983|-179.10578006983|-179.10578006983|161.72490868511|161.72490868511|161.72490868511|161.72490868511|161.72490868511|161.72490868511|161.72490868511|159.15492614047|158.457694562|158.457694562|158.457694562|158.457694562|158.457694562|157.4228358089|154.18259214493|154.18259214493|154.18259214493|152.32606351742|149.70031761677|149.70031761677|149.70031761677|147.69812631112|146.48509311125|144.37573093226|143.91256756021|143.91256756021|143.40994987701|139.12887785407|137.24218053257|134.9526238909|134.85492940481|134.85492940481|134.73306101997|134.73306101997|134.69500491304|134.69500491304|134.00928483719|132.58269719423|132.58269719423|132.21038410875|132.21038410875|132.21038410875|127.91861558375|-144.87639981603|-144.87639981603|-144.87639981603||-144.87639981603|-144.87639981603|-144.87639981603|-147.15192732652|-147.8958250134|-148.7007816287|-148.7007816287|-148.7007816287|-148.7007816287|-148.7007816287|-148.7007816287
10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP||893.91481835288|893.91481835288|875.85813285953|856.52017542661|-969.39809220432|-969.39809220432|-969.39809220432||-970.82205145004|-970.82205145004||-978.56616488698|-1003.2262807555|-1018.6153214449|-1028.5392677513|-1046.8519702716|-1053.380183914|-1053.380183914|-1056.6168777973|-1057.872112628|-1057.872112628|-1057.872112628|-1057.872112628|-1057.872112628|-1057.872112628|-1089.9985969279|-1089.9985969279|-1089.9985969279|-1108.5595338316|-1114.1605904335|-1141.853421608|-1143.9974500585|-1143.9974500585|-1158.9554593749|-1176.1005416123|-1190.7811871865|-1234.292966774|-1237.0440378166|-1237.0440378166|-1240.5378496356|-1247.3504318868|-1269.5338457597||-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1273.2274399469|-1285.8999888841|-1300.3082423148|-1305.4296639806|-1305.4296639806|-1305.4296639806|-1312.3329545531|-1320.2310606145|-1322.4756675459|-1322.4756675459|-1322.4756675459|-1322.4756675459|-1322.4756675459|-1322.4756675459|-1322.4756675459||-1322.4756675459|-1351.8462326292|-1351.8462326292|-1374.1319834661|-1384.4193920443|-1384.4193920443|-1384.4193920443|-1384.4193920443|-1384.4193920443|-1384.4193920443|-1384.4193920443|-1384.4193920443|-1384.4193920443|-1384.4193920443|-1384.4193920443|-1384.4193920443|-1384.4193920443|-1384.4193920443|-1422.4714911061|-1425.5512401608||-1425.5512401608|-1425.5512401608|-1425.5512401608|-1425.5512401608|-1426.72086716|-1436.9759173956|-1465.4371494283|-1479.4385549746|-1480.7800177123|-1480.7800177123|-1480.7800177123|-1480.7800177123|-1480.7800177123|-1503.8444831135|1356.9977834422|1356.9977834422|1356.9977834422|1356.9977834422|1356.9977834422|1356.9977834422|1356.9977834422||1328.0475249509|1322.7889098305|1317.8477767125|1317.8477767125|1315.5521371088|1315.5521371088|1261.3606644959|-1418.4827867973|-1418.4827867973|-1443.4973445101|-1443.4973445101|-1443.8775697464|-1457.6390179257|-1494.2405239322|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226||1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226|1368.0277887226||1368.0277887226|1354.4015793204|1354.4015793204|1354.4015793204|1354.4015793204|1342.3322872983|1332.3746236628|1332.3746236628|1332.3746236628||1332.3746236628|1332.3746236628|1332.3746236628||1327.9403136724|1327.9403136724|1327.9403136724|1327.9403136724|1306.461439291|-1467.1087944197|-1467.1087944197|-1467.1087944197||-1467.1087944197|-1467.1087944197|-1467.1087944197||-1467.1087944197|-1467.1087944197|-1467.1087944197|-1467.1087944197|-1467.1087944197|-1467.1087944197|-1467.1087944197|-1467.1087944197|-1482.2735926495|-1520.4551415691||-1520.4551415691|-1548.8806857279|-1575.7368404789|-1600.0520693906|-1601.0083621853|-1601.0083621853|-1621.8995519329|-1621.8995519329|-1621.8995519329|-1621.8995519329|-1629.8827690205|-1670.8225224902|-1691.9638677625|-1718.1293409167|-1756.9266364158|-1756.9266364158|-1756.9266364158|-1756.9266364158|-1756.9266364158|-1756.9266364158|-1765.5546746851|-1775.1264879457|-1775.1264879457|-1775.1264879457|-1775.1264879457|-1775.1264879457|-1775.1264879457|-1775.1264879457|-1784.3231276107||-1784.3231276107|-1784.3231276107|1601.5580398725||1601.5580398725|1601.5580398725|1601.5580398725|1601.5580398725|1601.5580398725|1601.5580398725|1601.5580398725|1601.5580398725|1601.5580398725|1562.3311242181|1509.9206637363|-1720.9907908758|-1720.9907908758|-1729.4591754631|-1743.2658237568|-1746.1092296299|-1754.8018743392|-1783.2470841899|1604.957379233||1604.957379233|1604.957379233|1604.957379233|1604.957379233|1604.957379233|1604.957379233
10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP||-38856.906404428|-38856.906404428|-38856.906404428|-38856.906404428|-38856.906404428|-38894.489232374|-38894.489232374|-38894.489232374|-38894.489232374|-38894.489232374|-38894.489232374|-38894.489232374|-39588.321369304|-40070.357077005|-40111.508678249|-40111.508678249|-40111.508678249|-40111.508678249|-40111.508678249|-40111.508678249|-40111.508678249|-40111.508678249|-40111.508678249|-40305.874911418|-40305.874911418|-40456.527679354|-40693.364088171|-40998.906281692|-40998.906281692|-41140.451424103|-41165.399758714|-41165.399758714|-41165.399758714|-41177.481201099|-41177.481201099|-41177.481201099|-41177.481201099||-41177.481201099|-41177.481201099|-41177.481201099||-41177.481201099||-41547.201334554|-41571.890371727|-41627.10041303|-41716.222681144|-41716.39008475|-41716.39008475|-41716.39008475|-41716.39008475||||-41716.39008475|-41750.373547859|-41750.373547859|-41750.373547859|-41750.373547859|-41967.081719843|-42460.646355381|-42489.607061534|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408||-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42825.40436408|-42908.782626756|40726.470858339|40726.470858339|40726.470858339|40726.470858339|40726.470858339|40726.470858339|40726.470858339|40726.470858339|40726.470858339|40726.470858339|40726.470858339|40598.856509265|40059.84056585|-40968.897455011|-40968.897455011|-40968.897455011|-40968.897455011|-40968.897455011|-40968.897455011|-40968.897455011|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082||-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082||-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082||-40973.855785082|-40973.855785082||-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-40973.855785082|-41019.040857452|-41019.040857452|-41019.040857452|-41082.267619391|-41594.186243767|-41835.206937519||-42218.465354962|-42218.465354962|-42262.984026011|-42262.984026011|-42262.984026011|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42442.607035094|-42516.785594549|-42738.095105054|-42873.57420377|-42873.57420377|-43061.511362679|-43061.511362679|-43257.234847422||40862.731832881|40862.731832881|40862.731832881|40862.731832881|40862.731832881|40862.731832881|40862.731832881|40862.731832881|40672.479814312|40288.957192977|40288.957192977|40288.957192977|40288.957192977|||39623.84132553|39069.557192012|39069.557192012|39049.507991125|38866.119990138|38531.200260821|-40266.254786254|-40266.254786254|-40266.254786254|-40266.254786254|-40266.254786254|-40445.838651393|-40628.709612659|-40648.566236288|-40903.785476899|-40903.785476899|-41254.206085443|-41426.895650492|-41499.328500547|-41518.698333941|-41545.775926601|-41589.373948801|-41589.373948801|-41589.373948801|-41589.373948801|-41589.373948801|-41589.373948801|-41589.373948801|||-41589.373948801|-41589.373948801|-41589.373948801||-41589.373948801|-41589.373948801|-41589.373948801|-41589.373948801|-41859.081777509|-41859.081777509
10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP||-4.6958963086397|-4.6958963086397|-4.7232181683945|-4.7635757808075|-4.8007108169556|-4.8007108169556|-4.8552345123291|-5.2280383735233|4.4116243621449|4.355956024194|4.355956024194|4.314395315409|-4.7959317634132|-4.7959317634132|-4.8043686493267|-4.8926317806629|-4.9707019456656|-5.0174466115932|-5.0460518182098|-5.0745020509626|4.6550556932783|4.6550556932783|4.6550556932783|4.6550556932783|4.6550556932783|4.6550556932783|4.6550556932783||4.6550556932783|4.6550556932783|4.6550556932783|4.6550556932783|4.6550556932783|4.6550556932783||4.5501712653304|4.5501712653304|4.5501712653304|4.5501712653304|4.5501712653304|4.5501712653304|4.5501712653304|4.5501712653304|4.5501712653304|4.5501712653304|4.5501712653304|4.5501712653304|4.5418569879692|4.5392824252993|4.5392824252993|4.5392824252993|4.404202893989|4.3846697847233|4.3529663925023|4.2944068516461|4.2712806106528|4.2712806106528|4.2712806106528|4.2712806106528|4.2325341570068|4.0783712982788|3.9048571188863|3.8869178493704|3.8869178493704|3.8869178493704|3.8869178493704|3.8869178493704|3.8869178493704|3.8869178493704|3.8487975818013|3.773108188984|3.6556759859425|-4.2238987173518|-4.2238987173518|-4.2238987173518|-4.2238987173518|-4.2238987173518|-4.2709987523247|-4.338887400328||-4.4184737906192|-4.4184737906192|-4.4184737906192|-4.4616376012932|-4.6184863614121|-4.812762557034|-4.9052916749366|-4.9958795953733|-5.0118514573762||-5.0118514573762|-5.0118514573762|-5.0309460997791|-5.1421625217034||-5.2290695067063|-5.3000771862285|-5.4317524545741|-5.5065734986506|-5.5065734986506|-5.5065734986506|-5.5065734986506|-5.5573036807602|-5.6198238113588|-5.6198238113588|-5.6198238113588|-5.6198238113588|-5.6231374187675|-5.6290416368077|-5.7367131321772|-5.8241256706299|-5.93236181387|-6.0106126769456|-6.0106126769456|-6.0106126769456|-6.0673477367199|-6.2609417654448|-6.2954909246689|-6.5005454930471|-6.525606251735|-6.6590067821283|-6.7069708605388|-6.7069708605388|-6.7069708605388|-6.7216344166442|-6.8129273044449|-6.889363380205|-6.9076262005295|-6.9251045220463||-6.9251045220463|-6.9251045220463|-6.9906068295897|-6.9906068295897|-6.9906068295897|-6.9906068295897|-6.9906068295897||-6.9906068295897|-6.9906068295897|-6.9906068295897|-6.9906068295897|-6.9906068295897|-6.9906068295897|-7.0784520540702|-7.0817296899915|-7.0817296899915|-7.0817296899915|-7.0817296899915||-7.0817296899915|-7.0817296899915||-7.0817296899915|-7.0817296899915|-7.0817296899915|-7.0817296899915|-7.0817296899915|-7.0817296899915|-7.0817296899915|-7.0817296899915|-7.0817296899915|-7.1380329041084||||-7.1520503653942|-7.1520503653942|-7.1520503653942||-7.1520503653942|-7.2550558396907|-7.2995626038936|-7.2995626038936|-7.2995626038936|-7.3772915542818|-7.4219907589198|-7.4522120232318|-7.4746800523041|-7.5015011532895|-7.5015011532895|-7.5015011532895|-7.5015011532895|-7.5127791015961|-7.5614209537879|-7.5960233614595|-7.6483594229653|-7.6620659884296|-7.6772952671937|-7.70888025114|-7.70888025114|-7.70888025114|-7.70888025114|-7.70888025114|-7.7098670728677|-7.7804079064256|-7.8837865732915|-7.9653182452263|-8.0766255647282||-8.0766255647282|-8.0766255647282|-8.0766255647282|-8.0766255647282|-8.0766255647282|-8.0766255647282|-8.0766255647282|-8.0766255647282|-8.1147410538971|-8.1147410538971|-8.1147410538971|-8.1147410538971|-8.1147410538971|-8.1147410538971|-8.1147410538971|-8.1147410538971|-8.1969348222215|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4967400387218|-8.4967400387218|-8.4967400387218|-8.4967400387218|7.7538471504799|7.7538471504799|7.7538471504799|7.7538471504799|7.7538471504799|7.7538471504799|7.7538471504799|7.7538471504799|7.7538471504799|||7.618021016841|7.618021016841|7.5700234368166|7.5278039458417|7.4058935910488|7.3787705401607|7.3347448750809|7.1253023467039|7.1253023467039|6.9117537031883
10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP||-9.2553536170782|-9.2553536170782|-9.2642810338141|-9.5130900799567|-9.7123510180949|-9.7123510180949|-9.7123510180949|-9.7123510180949|-9.7123510180949|-9.7123510180949|-9.7123510180949|-9.7123510180949|-9.7123510180949|-9.7123510180949|-9.8109449610709|-9.8510501368839|-9.8928336549687|-10.061481520963|-10.151646505276|-10.264007663533|-10.264007663533|-10.264007663533|-10.264007663533|-10.264007663533|-10.264007663533|-10.264007663533|-10.2988974781||-10.543219324743|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762||9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.6671202356762|9.64124496062|9.3882179692353|9.3882179692353|9.3882179692353|9.3882179692353|9.3424639652134|9.1811287959859|9.1811287959859|9.1040318895761|8.6794796971683|-9.2655083909955|-9.2655083909955|-9.2655083909955|-9.2655083909955|-9.2655083909955|8.4581877960747|8.2535421333915|8.2494349197849|8.2494349197849|8.2443647625397|8.2443647625397|8.1409611439651|8.0344007518496|7.7632229092613|7.6841366824061|7.6711570137997|7.6711570137997|-8.2200710685051||-8.2200710685051|-8.2200710685051|-8.2200710685051|-8.2200710685051|-8.2389677267379|-8.3318536473082|-8.3318536473082|-8.3318536473082|-8.3318536473082||-8.3318536473082|-8.3770594809637|-8.4939007050443|-8.4939007050443||-8.5821114388493|-8.6773465305994|-8.7331626316386|-8.8415565839701|-8.8415565839701|-8.8415565839701|-8.8415565839701|-8.8415565839701|-8.8415565839701|-8.8415565839701|-8.8415565839701|-8.8415565839701|-8.8415565839701|-8.8415565839701|-8.9406183418624|-8.944360424207|-8.944360424207|-8.944360424207|-8.944360424207|-8.944360424207|-8.944360424207|-8.944360424207|-8.9465115612594|-9.1395201646065|-9.1395201646065|-9.3050220766305|-9.3997190369793|8.558049386683|8.558049386683|8.558049386683|8.558049386683|8.558049386683|8.4089438053667|-8.9217287947354||-8.9217287947354|-8.9217287947354|-8.9217287947354|-8.9217287947354|-8.9217287947354|-8.9217287947354|-8.9217287947354||-8.9217287947354|-8.9217287947354|-8.9217287947354|-8.9217287947354|-8.9217287947354|-9.0130319517649|-9.0367020414711|-9.0820176167295|-9.0820176167295|-9.0820176167295|-9.0820176167295||-9.0820176167295|-9.0820176167295||-9.0820176167295|-9.0820176167295|-9.0820176167295|-9.0820176167295|-9.0820176167295|-9.0820176167295|-9.0820176167295|-9.0820176167295|-9.0820176167295|-9.0820176167295||||-9.0820176167295|-9.0820176167295|-9.0820176167295||-9.0820176167295|-9.1946378044222|-9.1946378044222|-9.1946378044222|-9.1946378044222|-9.1946378044222|-9.1946378044222|-9.1946378044222|-9.2329311163264|-9.2810348174128|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439||8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.6811341594439|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3210807025028|8.3210807025028|8.2297292800097|8.2297292800097|8.0746991470289|||-8.9794249471879|-8.9794249471879|-8.9794249471879|8.2754314264764|8.2754314264764|8.2754314264764|8.2754314264764|8.2754314264764|8.2754314264764|8.2754314264764
10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP||-1.0357231638486|-1.1041368435549|-1.1495965101903|-1.1756627635366|-1.1790697360708|-1.2156396851168|-1.2156396851168|-1.2156396851168|-1.2156396851168|-1.2156396851168|-1.2156396851168|-1.2156396851168|-1.2323773884361|-1.2587526069288|-1.2597251585463|-1.271389044035|-1.271389044035|-1.2715434241168|-1.2743128994208|-1.2743128994208|-1.290347666553|-1.3125279992344|-1.3125279992344|-1.312678978293|-1.312678978293|-1.312678978293|-1.3246432845779|-1.3466093233021|-1.3466093233021|-1.3466093233021|-1.3601215537822|-1.3879128028326|-1.4242132911188|-1.4242132911188|1.0818938791724||1.0818938791724|1.0818938791724|1.0818938791724|1.0818938791724|1.0290381927184|1.0290381927184|1.0290381927184||0.95226463552884|-1.0587293559878|-1.0587293559878|-1.0587293559878|-1.0587293559878|-1.0658104115691|-1.0690251761706|-1.0690251761706||-1.081139093641|-1.0857101082841|-1.105788999138|-1.127887655847|-1.127887655847|-1.1303574674209|-1.1303574674209||-1.1303574674209|-1.1303574674209|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|1.0117713420098|0.99897695231649|0.99897695231649|0.98775216659145|0.97963533834479|0.97963533834479|0.97963533834479|0.97963533834479|0.97963533834479|0.97963533834479|0.97963533834479|0.97963533834479|0.97963533834479|0.97963533834479|0.97963533834479||0.97963533834479|0.97583717889776|0.97583717889776|0.97583717889776|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178||0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.9691747337178|0.93130527928974|0.91756141401559|0.90518024855721|0.90518024855721|0.90518024855721|0.88575576735722|0.88093309506942|0.88093309506942|0.85695906958693|0.85695906958693||0.85695906958693|0.83106564572248|0.80062850306203|0.7795872179421|0.7339858046011|0.72522935526801|0.72522935526801|-0.86715836726939|-0.86715836726939||-0.86715836726939|-0.86715836726939|-0.86715836726939|-0.86715836726939|-0.86715836726939|-0.86715836726939|-0.86715836726939|-0.86715836726939|-0.86715836726939|-0.88462044026361|-0.91624490117481|-0.96138324114405|-0.9993146754274|-1.0060485353949|-1.0060485353949|-1.0060485353949|-1.0060485353949|-1.0060485353949||-1.0090377818331|-1.0090377818331|||-1.0090377818331|-1.0111530931773|-1.0547569028613|-1.0547569028613|-1.0602854282853|-1.1062046362969|-1.1062046362969|-1.1062046362969|-1.1062046362969|-1.1062046362969|-1.150227399227|-1.2191415545643|-1.249046149883|-1.2583846119083|-1.2798717813401|-1.2804130731587|-1.3521256842618|-1.4295840107076|-1.6173156259978|1.3117995096672|1.3117995096672|1.3117995096672|1.3117995096672|1.3117995096672|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|||-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5458252314449|-1.5742502481541|-1.6059879948574|-1.6059879948574|-1.6477643770065|-1.6747381534937|-1.7219312816596|-1.7281693276152|-1.7281693276152|-1.7281693276152||-1.7281693276152|-1.7281693276152|-1.7281693276152|||-1.7281693276152|-1.7281693276152|-1.7281693276152|-1.7281693276152|-1.7281693276152|-1.7281693276152
10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP||6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|6.7823764358055|-6.9130444844519|-6.9130444844519|-6.9130444844519|-6.9130444844519|-6.9130444844519|-6.9130444844519|-6.9130444844519|-6.9130444844519|-6.9130444844519|-6.9617162368866|-6.9852400512797|-7.0057204489331|-7.0057204489331|-7.0057204489331|-7.0280226606374|-7.0439141479074|-7.0699048005805|-7.0815607666159|-7.0940225201918|-7.0940225201918|-7.0940225201918||-7.0940225201918|-7.0940225201918|-7.0940225201918|-7.0940225201918|-7.0940225201918|-7.0940225201918|-7.0940225201918||-7.0940225201918|-7.0940225201918|-7.0940225201918|-7.0940225201918|-7.0940225201918|-7.0974660912432|-7.0974660912432|-7.0974660912432||-7.1171842989301|-7.1329826974179|-7.1403490289378|-7.1403490289378|-7.1481656216171|6.9589946976168|6.9589946976168||6.9589946976168|6.9589946976168|6.9589946976168|6.9244386080087|6.8532647957604|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8348171937747|6.8251921011416|6.8251921011416|6.8251921011416|6.8251921011416|6.796324234694|6.7798050305245|6.7570053362181|-7.0302400295467|-7.0302400295467|-7.0568394828395|-7.0568394828395|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243||6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.9046072649243|6.8517860756188|6.8264289548959||6.6388097263007|6.5985318647202|6.5985318647202|6.5985318647202|6.5828131554719|6.5691670041234|6.5691670041234|6.5691670041234|6.5691670041234|6.5691670041234|6.5691670041234|6.5351854276823|6.5259293567513|6.5259293567513|6.5259293567513|6.5259293567513|6.5093658247894||-6.8035709521526|-6.8035709521526|-6.8035709521526|-6.8035709521526|-6.8217455172267|-6.8602729134788|-6.8847476434961|-6.9119418409417|-6.9149355388295||-6.9288173225866|-6.9398976230016|-6.9398976230016|-6.9532194295846|-6.9535770062299|-6.9919689448477|-6.9919689448477|-6.9919689448477|-6.9919689448477|-6.9919689448477|-6.9919689448477|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847||6.8062156597847|6.8062156597847|||6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8062156597847|6.8052394831704|6.7980438299231|6.7867153824758|||6.7569061320569|6.7510066078268|6.7138963856258|6.6378205979691|6.6378205979691|6.6378205979691|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6219093209718|6.6026768823701|6.5946410386913|6.5940454501966|6.5778282769365|6.5525868609927|6.5373187015875|6.5175764770887|6.5095292165966|6.4866992715433||6.4652214583903|6.4519125153786|6.4315693831186|||6.4089659028296|6.3976122191223|6.3976122191223|6.3888424711797|6.3888424711797|6.3426028178106
10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP||-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782||-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.719089958782|-53.898988800706|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332|51.361816372332||51.125353033738|50.582614880355|-54.0233610088|-54.0233610088|-54.0233610088|-54.27317915298|-54.717978269276|-54.97330981539|-55.215566838797|-55.215566838797||-55.833962772749|52.503642551613|52.503642551613|52.503642551613|52.503642551613|52.503642551613|52.503642551613|52.503642551613|52.503642551613|52.503642551613|52.503642551613|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.646849969823|51.213163538994|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.571286224697|50.089765574506|49.736959909919|49.552734030091|49.550815199043|48.790834931568|48.790834931568|48.790834931568|48.790834931568|48.790834931568|48.790834931568|48.790834931568|48.790834931568|47.767038906102|47.733663218622|47.733663218622|47.733663218622|47.733663218622|47.733663218622|47.733663218622|47.733663218622|47.733663218622|47.733663218622|47.733663218622|47.733663218622|46.937960352506|46.524400620555|46.02211263985|45.78512550295|45.562360508581||45.302065883897|44.602295172239|43.943106611597|43.609563571466|43.402849760599|42.463166968632|-45.713533673529|-45.713533673529|-45.713533673529|-45.713533673529|-45.713533673529|-46.058682193503|-46.058682193503|-46.058682193503|-46.058682193503|-46.058682193503|-46.058682193503|-46.058682193503|-46.058682193503|-46.058682193503|-46.058682193503|-46.058682193503|||-46.058682193503|-46.058682193503|-46.058682193503|-46.255205726342|-46.718561596028|-46.983681193584|-46.983681193584||-46.983681193584|43.98306295976|43.98306295976|43.98306295976|43.98306295976|43.98306295976|43.98306295976|43.98306295976|43.98306295976|43.98306295976|43.827294059428|43.477547217114|-46.600188301543|-46.600188301543|-46.634997556717|44.114803712577|44.114803712577|44.114803712577|44.114803712577|44.114803712577|44.062702205076|44.062702205076|44.062702205076|44.062702205076|44.062702205076|44.062702205076|44.062702205076|44.062702205076|44.062702205076||44.062702205076|44.062702205076|44.062702205076|44.062702205076|43.901892161253|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862||43.767693402862|43.767693402862|43.767693402862|43.714659243265||43.475175572148|43.193528599994|42.953184086914|42.953184086914|42.777428263685|42.639920572728
10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP||-5.2952260030681||-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.2952260030681|-5.6263621133096|-5.8967913302588|4.3860636982889|4.3860636982889|4.2311821020942|-4.3677870571378|-4.3677870571378|-4.3677870571378|-4.3677870571378|-4.4129077394542|-4.5451345731237|3.6494172084101|3.6494172084101|3.6494172084101|3.3907412939345|3.2801294671509|3.2801294671509|3.2801294671509|3.2801294671509|3.2351287940664|3.2351287940664|3.0498654554865|2.9859616569436|-3.6302263369284|-3.6302263369284|-3.6302263369284|-3.6302263369284|2.9669610693038|2.9669610693038|2.9669610693038|2.9669610693038|2.9669610693038|2.9669610693038|2.9669610693038|2.9669610693038|2.9669610693038|2.9669610693038|2.7810680153172|2.6797977026084|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.4515866895498|-3.5800963529813|-3.701823765356|-3.8575597408951||2.8716493293626|2.8716493293626|2.8716493293626|2.8716493293626|2.8716493293626|2.8707214775993|2.8608017699932|-3.7656714130102|-3.7656714130102|-3.7656714130102|-3.7656714130102|-3.7656714130102|-3.7656714130102|-3.7656714130102|-3.7656714130102|-3.7656714130102|-3.7656714130102|-3.7656714130102|-3.7656714130102|-3.7656714130102|-4.2292905967167|3.228199666866|3.228199666866|3.228199666866|3.228199666866|3.228199666866|3.228199666866|3.228199666866|3.228199666866|3.228199666866|3.228199666866|3.228199666866|3.228199666866|3.228199666866|3.0891104739334|2.8136031458581|2.8136031458581|2.8136031458581|2.8136031458581|2.8136031458581|2.617006205619||2.617006205619|2.617006205619|2.617006205619|2.617006205619|2.617006205619|2.617006205619|2.2147845284814|2.1955650353275|2.1955650353275|2.1955650353275||2.1955650353275|2.1955650353275|2.1955650353275|2.1955650353275|2.1955650353275|2.1955650353275|2.1955650353275|2.1955650353275|2.1955650353275|2.1955650353275|2.1498946110233|2.0679704288262|2.0679704288262|2.0679704288262|2.0679704288262|2.0679704288262||2.0679704288262|2.0679704288262|2.0679704288262|2.0302450369484|1.9432956361158|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.4178374588624|-2.6023194260217|2.0237230343101|2.0237230343101|2.0237230343101|2.0237230343101|2.0237230343101|2.0237230343101|2.0237230343101|2.0237230343101|2.0237230343101|2.0237230343101||1.9796921723946|-2.8078921346604|-2.8078921346604|-2.8078921346604|-2.8078921346604|-2.8078921346604|-2.8078921346604|-2.8078921346604|-2.8546815983968|-2.8546815983968|-2.8924239600717|-3.049412349249|-3.049412349249|-3.215616099499|-3.215616099499|-3.215616099499|-3.2404068095401|-3.4077532563142|-3.4077532563142|2.5734732351515|2.5734732351515|2.5734732351515|2.5734732351515|2.5734732351515|2.5734732351515|2.5734732351515|2.5734732351515|2.5734732351515||2.5734732351515|2.5734732351515|2.5734732351515|2.421263148487|2.421263148487|-3.1433136962727|-3.1433136962727|-3.1433136962727|-3.1956819321133|-3.293468915248|-3.4246321108872|-3.5313506699922|-3.5313506699922|-3.5313506699922|-3.5313506699922|-3.5313506699922|-3.5313506699922|-3.6450204733128|-3.6450204733128|-3.6769512557094|-3.6769512557094|-3.8957793208299|-3.9552768703233|-4.2085854605316||-4.4934283445808|-4.8767015122745|-4.8767015122745|-5.0676462941008|-5.1713286379037|-5.1713286379037|-5.2440976791247|-5.2440976791247|3.7392539412418||3.7392539412418|3.7392539412418|3.6297268768857|2.989029793906||2.8120974036615|2.8120974036615|2.8120974036615|2.8120974036615|2.8120974036615|2.8120974036615
10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP||-17.581616994602|-17.746870202963|-17.746870202963|-17.746870202963|-17.746870202963|-17.746870202963|-17.746870202963|-17.865966870989|-17.980513605322|-17.980513605322|-18.164460218445|-18.193845153402|-18.406495922195|-18.406495922195|-18.406495922195|-18.406495922195|-18.406495922195|-18.406495922195|-18.406495922195|-18.406495922195|-18.406495922195||-18.406495922195|-18.406495922195|-18.406495922195|-18.406495922195|-18.419080221943|-18.419080221943|-18.419080221943|-18.419080221943|-18.419080221943|-18.451755802159|-18.513061620929|-18.518275396352|-18.518275396352|-18.518275396352||-18.518275396352|-18.518275396352|-18.518275396352|-18.518275396352|||-18.518275396352|-18.518275396352|-18.518275396352|-18.518275396352|-18.518275396352|-18.518275396352|-18.578583433909|-18.578583433909|-18.578583433909|-18.578583433909||-18.578583433909|-18.578583433909|-18.578583433909|-18.762316176938|-18.823229127518|-18.823229127518|-18.881365887977|-18.998739790759|-19.154155068753|17.449735542123|17.449735542123|17.449735542123|17.449735542123|17.449735542123|17.449735542123|17.363594686526|17.040105037709|16.682034418|16.682034418|16.682034418|16.682034418|16.682034418|16.682034418|16.682034418|16.652260697564|15.31084432942|-16.665211037312|-16.665211037312|-16.665211037312|-16.665211037312|-17.108567321206|-17.275822648914|-17.275822648914|-17.275822648914|-17.275822648914|-17.375913312603|-17.498237586208|||-17.689709213252|-17.788565665345|-17.965072982688|-18.055337585514|-18.055337585514|-18.080930141944|-18.134365934287|-18.149296224287|-18.224217454781|-18.245234485305|-18.245234485305|-18.245234485305|-18.245234485305|-18.245234485305|-18.245234485305|-18.245234485305|-18.245234485305|-18.245234485305|-18.245234485305|-18.343695686259|-18.343695686259|-18.343695686259|-18.343695686259|-18.343695686259|-18.348222271935|-18.348222271935|-18.348222271935|-18.348222271935|-18.436913402363|-18.485459124032|-18.615650216824||-18.615650216824|-18.615650216824|-18.736833828562|-18.824259618779|-18.938593162749|-18.938593162749|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-18.977213876013|-19.094127037529|-19.215587230381|-19.215587230381|-19.24231931441|-19.366464633334||-19.449095038378|-19.449095038378|-19.449095038378|-19.58788318524|-19.817092258503|-19.914031170926|18.321071160619|18.321071160619|18.321071160619|18.321071160619|18.321071160619|18.321071160619|18.321071160619|18.321071160619|18.321071160619|17.965817431175|17.965817431175|||17.965817431175|17.965817431175|17.965817431175|17.965817431175|17.965817431175|17.965817431175|17.965817431175|17.965817431175|17.965817431175|17.965817431175|17.965817431175|17.965817431175|17.533187556188|-18.480187767051|-18.480187767051|-18.545861521717|-18.545861521717|-18.545861521717|-18.545861521717|-18.714845753772|-18.935940531738|-18.955160101455|-18.955160101455|-18.955160101455|-18.955160101455||-18.955160101455|-18.955160101455|-18.955160101455|-18.955160101455|-18.955160101455|-19.010589664798|-19.010589664798|-19.010589664798|-19.010589664798||||||||-19.010589664798|-19.279958073958|-19.279958073958|-19.279958073958|-19.549330519875|-19.549330519875|-19.644796208464|-19.644796208464|-19.644796208464|-19.644796208464|-19.644796208464|-19.644796208464|-19.833105753885|-20.070117419545|-20.435346947864|-20.435346947864|-20.435346947864|-21.008280158581|-21.008280158581|-21.008280158581|-21.008280158581|-21.008280158581|-21.008280158581|-21.086978674533|-21.204974863928||-21.336084602058|-21.465957451604|-21.465957451604|-21.465957451604|-21.465957451604|-21.785606373975|-21.785606373975|-21.785606373975|-21.785606373975|-21.785606373975|-21.785606373975
10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP||-69.60438165018|-69.60438165018|-70.165980543793|-70.279319929135|-70.279319929135|-70.279319929135|-70.279319929135|-70.279319929135|-70.279319929135|-70.279319929135|-70.279319929135|-70.279319929135|-71.7048006842|-71.858816552061|-71.858816552061|-71.858816552061|-71.858816552061|-71.858816552061|-72.615355200126|-72.836426056399|-72.836426056399||-72.836426056399|-73.168250919463|-73.95917074005|-74.254634664238|-74.449589832823|-75.093990652871|-75.359992496516|-76.733323300708|-77.553691030464|-77.723078134277|-77.723078134277|-77.8656689338|-77.8656689338|-77.8656689338||-77.8656689338|-78.050747837414|-78.88972066706|-78.892570203999|||-78.892570203999|-78.892570203999|-78.892570203999|-78.989945345586|-78.989945345586|-78.989945345586|-78.989945345586|-82.588829602871|-83.015219970585|-83.015219970585||-83.073004237093|-83.073004237093|-83.073004237093|-83.175556703052|-84.182173817787|-84.182173817787|-85.277259770617|-85.277259770617|-85.277259770617|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-86.611525523282|-89.712803509078|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|||-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-91.777321843305|-92.519245814392|-95.082493569133|83.910657353921|83.910657353921|83.910657353921|83.910657353921|83.910657353921|83.910657353921|83.910657353921|83.910657353921|83.910657353921|83.910657353921|83.910657353921||83.910657353921|83.910657353921|83.910657353921|83.910657353921|80.86184336932|-89.25843795614|-89.25843795614|-89.25843795614|-89.25843795614|-89.25843795614|-89.25843795614|-89.25843795614|-89.510587107451|-89.510587107451|-89.510587107451|-89.510587107451|-89.510587107451|-89.510587107451|-90.804426625078|79.492994388323|79.492994388323|79.492994388323|79.492994388323|79.492994388323|79.492994388323|74.93666043147|71.407398699219||64.097110004883|63.519009082032|61.343343170167|60.920383249919|58.878201576516|58.566875651765|58.566875651765|58.566875651765|57.353961555134|57.353961555134|57.353961555134|57.353961555134|57.353961555134|57.08513798141|57.08513798141|56.822375238202|56.091527237122|||55.945713778121|55.945713778121|55.623015054711|55.467918695059|55.467918695059|55.164352537357|54.990120965538|54.990120965538|54.990120965538|54.990120965538|54.895828672762|54.895828672762|54.524388820049|54.524388820049|54.524388820049|54.186060073931|-56.91393840019|-56.91393840019|-57.115487068937|-57.324950097581|-57.324950097581|-57.324950097581|-57.344389463554|-57.438209879277|-57.639137375298||-57.639137375298|-57.639137375298|-57.639137375298|-57.892761692519|-57.892761692519|-57.997511635351|-58.175012546698|-58.222236586853|-58.369151805555||||||||-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604||-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-59.139251578545|-59.732501202927|-59.787039416938
10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP||-24.717604574984|-24.717604574984|-24.717604574984|-24.717604574984|-24.717604574984|-24.717604574984|-24.717604574984|-24.952894141747|-25.018474795693|-25.018474795693|-25.018474795693|-25.018474795693|-25.292748904088|-25.664165788071|-26.060183636764|-26.066862858154|-26.066862858154|-26.066862858154|-26.066862858154|-26.066862858154|-26.066862858154||-26.066862858154|-26.340958688897|24.322538362823|24.322538362823|24.322538362823|24.322538362823|24.322538362823|24.322538362823|24.322538362823|24.322538362823|24.322538362823|24.322538362823|24.322538362823|24.322538362823||24.322538362823|24.322538362823|24.322538362823|24.322538362823|||24.322538362823|24.088932022874|24.04683013628|24.04683013628|24.04683013628|24.04683013628|24.04683013628|23.843700469314|23.426334766082|-26.198525053419||-26.198525053419|-26.198525053419|-26.198525053419|-26.198525053419|-26.442005541782|-26.442005541782|-26.799450665558|-27.108889168973|-27.108889168973|-28.46595481698|-28.46595481698|-28.46595481698|-28.46595481698|-28.46595481698|-28.46595481698|-28.46595481698|-28.46595481698|-28.616242307259|-28.616242307259|-28.616242307259|-28.616242307259|-28.616242307259|-28.616242307259|-28.616242307259|-28.616242307259|-28.616242307259|-28.616242307259|-28.616242307259|-28.616242307259|-28.616242307259|-30.226381295073|-31.98486751224|-32.558186675723|-32.711648884152|-32.711648884152|-33.039073956276|-33.039073956276|||-33.807304077971|-35.034017222443|30.683640604879|30.683640604879|30.683640604879|30.683640604879|30.683640604879|30.683640604879|30.683640604879|30.683640604879|30.683640604879|30.683640604879|30.683640604879|30.683640604879|30.467935065059|29.27270367811|28.886981801607|28.886981801607|27.185534614565|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581||26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|26.351704944581|-28.240321515233|-28.240321515233|-28.240321515233|-28.247913897474|-28.247913897474|-28.247913897474|-28.247913897474|-28.36990458484|26.066205377279|26.066205377279|26.066205377279||26.066205377279|26.066205377279|26.066205377279|26.066205377279|26.066205377279|26.066205377279|26.066205377279|26.066205377279|26.066205377279|25.770784981712|25.446194622504|25.446194622504|25.446194622504|25.446194622504|25.446194622504|25.38991804617|25.38991804617|||25.38991804617|25.38991804617|25.38991804617|25.38991804617|25.363779117432|25.363779117432|25.363779117432|25.363779117432|25.363779117432|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.308767600509|25.04700851762||-26.630814033656|-26.630814033656|-26.630814033656|-26.630814033656|-26.630814033656|-26.630814033656|-26.630814033656|-26.630814033656|-26.630814033656||||||||-26.978681729798|-27.370757180855|-27.395997908877|-27.395997908877|-27.54833052243|-27.584255987684|-27.724198912565|-27.724198912565|-27.724198912565|-27.724198912565|-27.724198912565|-27.724198912565|-27.860220802033|-28.132831338175|-28.132831338175|-28.132831338175|-28.132831338175|-28.228145761764|-28.356273195783|-29.062524713454|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498||27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498
10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP||-6.8964254841631|-6.9726949516739|-7.05243916686|-7.0665293762176|-7.0665293762176|-7.1295576171841|-7.2690990055894|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526|-7.2735504734526||-7.2861669712607|-7.333519107031|-7.4033542539534|-7.4192825849252|-7.4347584573645|-7.4902872871711|-7.5525413697907|-7.5789350079109|-7.6738167920168|7.167384185038|7.167384185038|7.167384185038|7.167384185038|7.167384185038||7.167384185038|7.167384185038|7.167384185038|7.167384185038|||7.167384185038|7.167384185038|7.167384185038|7.167384185038|7.167384185038|7.167384185038|7.167384185038|7.167384185038|7.1482048185246|-7.8358908548147||-7.8358908548147|-7.8358908548147|-7.8358908548147|-7.8358908548147|7.3696487954557|7.3696487954557|7.3696487954557|7.3696487954557|7.3696487954557|7.3696487954557|7.3696487954557|7.3696487954557|7.3696487954557|7.3696487954557|7.3696487954557|7.3434985800254|7.1990723898954|7.1990723898954|7.191356642993|-7.9137496799268|-7.9137496799268|-7.9137496799268|-7.9137496799268|-7.9137496799268|-7.9137496799268|-7.9137496799268|-7.9137496799268|-7.9137496799268|-7.9137496799268|-7.9137496799268|-8.0397218432733|-8.4052464130531|-8.4319225957705|-8.4319225957705|-8.4319225957705|-8.6357369876253|7.7100655677199|||7.7100655677199|7.7100655677199|7.7100655677199|7.7100655677199|7.7100655677199|7.7100655677199|7.7100655677199|7.7100655677199|7.4575377440319|7.171432651399|7.0640922286032|7.0640922286032|7.0640922286032|7.0640922286032|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859|6.9567951050859||6.7025498645682|6.6464096990632|6.6464096990632|6.6464096990632|6.6464096990632|6.6464096990632|6.6464096990632|6.6464096990632|6.6394467246484|6.6394467246484|6.6394467246484|6.6394467246484|6.6394467246484|6.6394467246484|6.6394467246484|6.3038298699537|5.7631441855077|5.5846046897707|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368||5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.5744017651368|5.327113342582|5.0723480386853|-4.9463440355006|-4.9463440355006|-4.9463440355006|-4.9463440355006|||-4.9463440355006|-4.9463440355006|-4.9463440355006|-4.9463440355006|-4.9463440355006|-4.9463440355006|-4.9483876238565|-4.9483876238565|-4.9704562604809|-4.9704562604809|-4.9704562604809|-5.0049515764342|-5.0160900868432|-5.0160900868432|-5.0160900868432|-5.0160900868432|-5.0160900868432|-5.0160900868432|-5.0160900868432|4.8799128991902|4.8799128991902|4.8799128991902|4.8799128991902|4.8799128991902|4.8799128991902||4.8799128991902|4.8799128991902|4.8799128991902|4.8799128991902|4.8799128991902|4.8799128991902|4.8799128991902|4.7799032245013|-4.9293784646598||||||||-4.9293784646598|-4.9293784646598|-4.9293784646598|-4.9293784646598|-4.976531667666|-5.0267018953477|-5.0524464624364|-5.0652282961383|-5.0652282961383|-5.0652282961383|-5.0669933959473|-5.0669933959473|-5.0669933959473|-5.07943724754|-5.0899304456461|-5.1204781606185|-5.1260867995672|-5.1300964535003|-5.1312184533284|-5.1329400139317|-5.1329400139317|-5.1329400139317|-5.1388220342513|-5.1453740459687|-5.1453740459687||-5.1453740459687|-5.1453740459687|-5.1453740459687|-5.1493045071768|-5.153671686297|-5.1565733274877|-5.1565733274877|-5.1565733274877|-5.1678591128919|-5.1705102876704|-5.1705102876704
10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP||105.7451125333|105.7451125333|105.7451125333|105.43901392589|103.01602845075|103.01602845075|103.01602845075|103.01602845075|103.01602845075|103.01602845075|101.86546722315|101.86546722315|99.978191575456|99.978191575456|99.978191575456|99.978191575456|99.978191575456|99.978191575456|99.978191575456|99.637160155498|99.637160155498||99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498||99.637160155498|99.637160155498|99.637160155498|99.637160155498|||99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|99.637160155498|97.374622394997|95.922225872576|95.922225872576||95.922225872576|95.922225872576|94.363821498733|94.363821498733|94.363821498733|92.154246109703|91.726940121893|89.218821594719|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-97.404292187662|-99.188099633291|-104.19906118149|-104.19906118149|-104.19906118149|-104.19906118149|-104.95451479746|-106.02723790091|||-106.09137578454|-106.86264382961|-107.75293267173|-109.84770491833|-111.30856135945|-112.1484015105|-112.87332168793|-112.87332168793|-112.87332168793|-113.97035743103|-114.02261936781|-118.71957707535|-120.09431043339|-120.09431043339|-120.09431043339|-120.09431043339|-120.99367825932|-123.02075362147|-125.21750402385|-126.07407904179|-126.07407904179|111.03642121355|111.03642121355|111.03642121355|111.03642121355|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704||109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|109.93818832704|105.37576480782|-126.4383015668|-126.4383015668|-126.4383015668|-126.4383015668|-126.4383015668|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064||112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|112.52481811064|108.34356979347|108.34356979347|108.34356979347|108.34356979347|||108.34356979347|108.34356979347|108.34356979347|108.34356979347|108.34356979347|106.40986820837|106.40986820837|106.40986820837|106.40986820837|106.40986820837|106.40986820837|106.40986820837|101.89985356485|97.774510573892|97.774510573892|94.91612285988|91.058220596004|91.058220596004|91.058220596004|91.058220596004|91.058220596004|89.753182807153|89.753182807153|89.753182807153|88.039732114996||88.039732114996|85.796752430236|85.796752430236|85.796752430236|84.061458431039|84.061458431039|84.061458431039|83.790511910953|79.136734532396||||||||79.136734532396|79.136734532396|79.136734532396|79.136734532396|79.136734532396|79.136734532396|79.136734532396|77.340814960312|74.117568956825|72.215085957962|-79.625760149427|-79.625760149427|-79.625760149427|-79.625760149427|-79.625760149427|-79.625760149427|-79.625760149427|-79.625760149427|-79.625760149427|-80.789736296808|-81.249707674622|-81.287731738547|-81.287731738547|-81.287731738547|-81.287731738547||-81.287731738547|-81.491921949894|-82.091025829879|-82.601136420135|-83.434597887335|-84.299555157884|-85.243950260198|-86.237723443813|-87.058578806792|78.823357227808|78.823357227808
10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP||793.5297042604|760.17439551994|760.17439551994|760.17439551994|760.17439551994|760.17439551994|760.17439551994||760.17439551994|748.77710613327||728.90981559849|728.90981559849|728.90981559849|728.90981559849|728.90981559849|728.90981559849|728.90981559849|728.90981559849|728.90981559849|720.35256407102|708.55286388751|691.27814208529|676.94794582285|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-767.82033639592|-796.05594153583|-813.72329007454|-825.81880409483||-825.81880409483|-825.81880409483|-825.81880409483|-825.81880409483|-835.7180946377|-848.34041044294|-848.34041044294|-848.34041044294|756.0899369341|756.0899369341|756.0899369341|756.0899369341|756.0899369341|756.0899369341|756.0899369341|756.0899369341|756.0899369341|756.0899369341|756.0899369341|744.9527131299|-841.78666411694|-841.78666411694|-841.78666411694|-841.78666411694|-846.31947964121|-846.31947964121|-846.31947964121|-846.31947964121|-846.31947964121|-846.31947964121|-846.31947964121|-846.31947964121|-846.31947964121||-846.31947964121|-846.31947964121|-846.31947964121|-846.31947964121|-846.31947964121|-856.21610544444|-871.96245068976|-871.96245068976|-878.93328464769|-932.27586098007|820.81611607267|820.81611607267|820.81611607267|820.81611607267|820.81611607267|820.81611607267|820.81611607267|820.81611607267|820.81611607267|820.81611607267||820.81611607267|820.81611607267|820.81611607267|820.81611607267|820.81611607267|820.81611607267|789.08456731057|777.90507343318|755.08343662715|742.13551373119|742.13551373119|742.13551373119|742.13551373119|705.97001525687|686.20001084857|678.71112587775|667.01784309969|667.01784309969|667.01784309969|667.01784309969|667.01784309969||651.21427011077|641.39364973245|628.45190554962|628.45190554962|628.45190554962|628.45190554962|610.15182460594|610.15182460594|610.15182460594|610.15182460594|610.15182460594|610.15182460594|610.15182460594|610.15182460594|598.77980850855|567.95095967307|567.95095967307|567.95095967307|567.95095967307||567.95095967307|567.95095967307|567.95095967307|567.95095967307|567.95095967307|567.95095967307|567.95095967307|567.95095967307|567.95095967307|567.95095967307|567.95095967307|567.95095967307||567.95095967307|551.31218962156|514.07740714244|495.49714074855|460.21072414986|439.26744957624|439.26513057396|439.26513057396|439.26513057396||432.1306863962|409.98634514818|409.98634514818||397.40983268961|386.84982800201|381.71091254239|381.29157538478|381.29157538478|371.78980326119|371.78980326119|371.78980326119||353.94978750484|-443.48161066622|-443.48161066622||-443.48161066622|-443.48161066622|-443.48161066622|-443.48161066622|-443.48161066622|-443.48161066622|-443.48161066622|-455.28233569033|391.54569749411|391.54569749411||391.54569749411|391.54569749411|391.54569749411|391.54569749411|391.54569749411|391.54569749411|391.54569749411|391.54569749411|391.54569749411|391.54569749411|391.54569749411|391.54569749411|391.54569749411|380.80796081118|380.80796081118|355.46704611033|355.46704611033|355.46704611033|355.46704611033|355.46704611033|355.46704611033|355.46704611033|355.46704611033|355.46704611033|355.46704611033|355.46704611033|354.45327660847|354.45327660847|354.45327660847||354.45327660847|353.0092033524|350.38140870841||350.38140870841|344.93212892514|341.34681195133|336.77423211064|-368.15281639559|-368.15281639559|-368.15281639559|-368.15281639559|-368.15281639559|-368.15281639559|-370.92535528058|-378.86706176195|-382.60505607828|-383.15839394711|-384.5510119242|-388.94277983711|-392.53921541688|352.73996076204|352.73996076204||352.73996076204|352.73996076204|352.73996076204|352.73996076204|352.73996076204|352.73996076204
10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP||47.277714338493|47.012461334016|45.943289497988|-52.136045272143|-52.136045272143|-52.136045272143|-52.136045272143||-53.354192860077|-53.354192860077||-54.27910479699|-54.919004007561|-56.828336658724|-56.990375667421|-57.415417518448|-57.586758460298|-57.586758460298|-57.586758460298|-58.18379913466|-58.18379913466|-58.18379913466|-58.18379913466|-58.18379913466|-58.18379913466|-58.285888842927|-59.380666237538|-59.380666237538|-60.829627652373|-62.834031258916|-63.187811704582|-64.375259286861|-64.375259286861|-64.375259286861|-64.375259286861|-64.375259286861|-64.375259286861|-64.375259286861|-64.375259286861|-64.44139997904|-64.95437807806|-64.95437807806||-64.95437807806|-64.95437807806|-64.95437807806|-64.95437807806|-64.95437807806|-64.95437807806|-64.95437807806|-64.95437807806|-64.95437807806|-65.573924933045|-65.573924933045|-65.762401215291|-65.762401215291|-65.762401215291|-66.062158907359|-66.062158907359|-66.062158907359|-67.035177589462|-67.699084150577|-68.009540835778|-68.038934168728|-68.073256635568|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768||-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-68.314139461768|-70.710709784045|-71.914828747228|-71.914828747228|-71.914828747228|-71.914828747228|-71.914828747228|-71.914828747228|-71.914828747228|-71.914828747228|-71.914828747228|-71.914828747228|-71.914828747228||-71.914828747228|-71.914828747228|-71.914828747228|-71.914828747228|-71.914828747228|-71.914828747228|-71.914828747228|-71.914828747228|-71.914828747228|-71.914828747228|-71.914828747228|-72.671475165106|-72.897747826816|-73.664161285031|-74.646849297007|-75.642054503185|-76.337284663233|-76.357011257024|-76.357011257024|-77.185015610425|65.034329979007||65.034329979007|65.034329979007|65.034329979007|65.034329979007|65.034329979007|65.034329979007|65.034329979007|65.034329979007|65.034329979007|65.034329979007|65.034329979007|65.034329979007|65.034329979007|65.034329979007|65.034329979007|64.892692085628|64.892692085628|61.822434633445|61.820132760448||61.820132760448|61.820132760448|61.820132760448|61.820132760448|61.820132760448|61.820132760448|61.820132760448|61.820132760448|61.820132760448|61.820132760448|61.820132760448|61.215337438569||61.215337438569|61.215337438569|60.550375270828|60.547957671136|60.547957671136|60.547957671136|60.547957671136|60.547957671136|60.547957671136||60.547957671136|60.547957671136|60.547957671136||60.547957671136|60.547957671136|60.228287657599|55.992541587464|-63.94278252994|-63.94278252994|-63.94278252994|-63.94278252994||-63.94278252994|-63.94278252994|-63.94278252994||-63.94278252994|-63.94278252994|-63.94278252994|-63.94278252994|-63.94278252994|-63.94278252994|-63.94278252994|-64.816981775617|-66.643866944153|-68.929296095989||59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|59.231986951902|58.755193919739|58.755193919739|58.755193919739|57.061322338936|56.384659205392|56.384659205392|54.980177149193|48.611309299885||44.251453887554|43.47247659612|43.47247659612||42.186084343861|41.579336325034|41.579336325034|41.579336325034|41.579336325034|41.152041717486|41.096715181091|40.865793882717|40.092547402238|38.184009392878|38.184009392878|38.001675958789|37.771285467239|37.771285467239|37.771285467239|37.771285467239|37.771285467239|37.771285467239|37.771285467239||37.771285467239|37.771285467239|37.771285467239|37.771285467239|37.771285467239|36.945875623592
10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP||-10668.221520264|-10847.468355848|-10992.742617609|-11288.047352899|-11532.252335537|-11532.252335537|-11532.252335537|-11532.252335537|9641.8756082153|9641.8756082153|9641.8756082153|9641.8756082153|9641.8756082153|9641.8756082153|8630.972898017|7863.6085160704|7863.6085160704|7686.2316845227|-9891.565821577|-9891.565821577|-9980.0731350855|8597.2553887833|8597.2553887833|7924.1726542037|7484.9523074126|7484.9523074126|7484.9523074126|7484.9523074126|7484.9523074126|7484.9523074126|7024.2621079168|7024.2621079168|6931.9578976854|6843.2865529837|6656.9752464324|6656.9752464324|6656.9752464324||6656.9752464324|6656.9752464324|6656.9752464324||6656.9752464324||6656.9752464324|6656.9752464324|6458.5496869536|6458.5496869536|6344.1971443872|6344.1971443872|6280.2190493191|-7245.7275796954||||-7245.7275796954|-7245.7275796954|-7245.7275796954|-7245.7275796954|-7245.7275796954|-7358.030644106|-7531.7007156734|-7652.4701175218|-7652.4701175218|-7652.4701175218|-7846.6334639131|-7887.9260710145|-7999.9178566828|-8228.7976185364|-8348.0217512795|-8348.0217512795|-8450.7427196545|-8450.7427196545|-8450.7427196545|-8450.7427196545|-8450.7427196545||-8450.7427196545|-8450.7427196545|-8450.7427196545|-8450.7427196545|-8450.7427196545|-8450.7427196545|-8450.7427196545|-8450.7427196545|-9441.9363551717|8035.2980311288|8035.2980311288|8035.2980311288|8035.2980311288|8035.2980311288|8035.2980311288|8035.2980311288|8035.2980311288|8035.2980311288|8035.2980311288|8035.2980311288|8035.2980311288|7972.5533679209|7268.4065229912|-8145.7983112088|-8261.9981235653|-8263.4199225861|-8263.4199225861|-8263.4199225861|-8387.6888028735|-8571.4044322389|-8571.4044322389|-8571.4044322389|-8571.4044322389|-8571.4044322389|-8571.4044322389|-8579.5116447394|-8579.5116447394|-8777.7907163771|-9026.4341293079|-9055.1038633431|-9055.1038633431|-9199.559848159|-9385.0664979545|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118||8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|8297.6740746118|-9152.0764541113|-9152.0764541113|-9152.0764541113||-9152.0764541113|-9152.0764541113|-9228.9215482855|-9228.9215482855|-9312.1864781063|-9312.1864781063||-9312.1864781063|-9312.1864781063||-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785|-9368.6500849785||-9368.6500849785|-9368.6500849785|-9511.1112160229|-9511.1112160229|-9608.4569066921|-10016.063229658|-10217.489213788|-10217.489213788|-10217.489213788|-10217.489213788|-10217.489213788|-10217.489213788|-10217.489213788|-10217.489213788|-10217.489213788|-10697.765793097|-10974.184214553|-11220.760238392|9642.934413885|9642.934413885|9642.934413885|9642.934413885|9642.934413885|9642.934413885|9642.934413885|9642.934413885|8418.2604598723|8333.6227331914|8301.8030368793|7417.5589298659|7268.3988109621|7131.5475468884|7131.5475468884|7131.5475468884|7131.5475468884|7131.5475468884|7103.9417187649|7058.824131961|6627.5823688456|6028.9288504266|6028.9288504266|||-6743.1125303375|-6743.1125303375|-6837.9028114861|-6936.5127729576|-6936.5127729576|-6936.5127729576|-7072.7263724396|-7072.7263724396|-7072.7263724396|-7072.7263724396|-7219.1404138218|-7319.0449042464|-7331.1610047182|-7548.5122274647|-7775.5691416274|6200.0748970677|6200.0748970677|6200.0748970677|6200.0748970677|6200.0748970677|6200.0748970677|-7066.9000040224|-7066.9000040224|-7066.9000040224|-7217.4666125165|-7217.4666125165|-7217.4666125165|-7217.4666125165|||-7217.4666125165|-7217.4666125165|-7279.4073472405|-7465.214731721|-7465.214731721|-7465.214731721|-7465.214731721|-7465.214731721|-7465.214731721|6043.6648562129
10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP||178.10075122737|178.10075122737|174.00286800632|-199.75553983758|-199.75553983758|-199.75553983758|-199.75553983758||-202.39158825901|-202.39158825901||-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-202.6036301601|-204.20339468021|-204.20339468021|-204.20339468021|-210.62432816844|-211.14703319714|-216.16948390719|-219.71275409854|-220.87806706071|-224.06740198634|-224.06740198634|-224.06740198634|-224.06740198634|-224.06740198634|-224.06740198634|-226.49044895726|-227.11493958983||-232.57899555867|-232.57899555867|-232.57899555867|-232.57899555867|-232.57899555867|-232.57899555867|-232.57899555867|-232.57899555867|-232.57899555867|-235.03400955048|-235.03400955048|-235.03400955048|-235.03400955048|-235.03400955048|-235.03400955048|-235.03400955048|-235.03400955048|-237.99945915901|-240.24856915016|-240.24856915016|-240.24856915016|-240.24856915016|-240.24856915016|-240.24856915016|-240.24856915016|-240.24856915016|-242.75118980959|-245.30688689102|-247.52430961253|-250.82701203692|-251.59206447631|-251.59206447631|-251.59206447631||-253.94117715657|-258.27984960359|-258.27984960359|-262.41927716778|-267.8103111855|-270.55312099632|-277.58401807344|-277.74335748394|251.71083811742|251.71083811742|251.71083811742|251.71083811742|251.71083811742|251.71083811742|251.71083811742|251.71083811742|251.71083811742|251.71083811742|251.71083811742|251.71083811742||251.71083811742|251.71083811742|251.71083811742|239.73021602676|239.73021602676|239.73021602676|239.73021602676|-272.39166257783|-272.39166257783|-272.39166257783|-272.39166257783|-272.39166257783|-272.39166257783|-272.39166257783|-272.39166257783|-272.39166257783|-272.39166257783|-272.39166257783|-272.39166257783|-272.39166257783|-272.39166257783||-272.39166257783|-272.39166257783|-272.39166257783|-272.39166257783|-272.39166257783|-272.39166257783|-272.39166257783|-272.39166257783|-291.61057459828|238.19992944789|238.19992944789|238.19992944789|238.19992944789|238.19992944789|238.19992944789|238.19992944789|238.19992944789|232.82182248522|232.82182248522||222.47424415404|217.11860851507|-250.26960387882|-250.26960387882|-250.26960387882|-250.26960387882|-253.40233882993|218.43217655665|218.43217655665|218.43217655665|218.43217655665|218.43217655665||214.24686131484|209.72984404042|201.48316462254|194.99487616678|194.99487616678|194.99487616678|194.99487616678|194.99487616678|194.99487616678||194.99487616678|194.99487616678|194.99487616678||194.99487616678|194.99487616678|194.99487616678|188.1193085474|187.50756420495|184.5472925438|-218.56548073883|-218.56548073883||-218.56548073883|-218.56548073883|-218.56548073883||-218.56548073883|-218.56548073883|-218.56548073883|-223.4227548506|-230.68361768746|-232.00014502943|-232.00014502943|-239.4807180557|-241.43356042882|-241.43356042882||-241.43356042882|-241.43356042882|-241.43356042882|-241.43356042882|-241.43356042882|-241.43356042882|-243.89005561427|-249.06022909678|-249.06022909678|-249.06022909678|-249.06022909678|-249.06022909678|-249.06022909678|-249.06022909678|-249.06022909678|-249.06022909678|-249.06022909678|-249.06022909678|-260.95860077051|213.61417042734|213.61417042734|213.61417042734|213.61417042734|213.61417042734|213.61417042734|199.59629606672|196.9375510157|196.52321188402|196.52321188402||190.58690158473|189.25198646319|189.25198646319||189.25198646319|185.66939747399|185.66939747399|185.66939747399|185.11321314249|183.84246633752|175.24440551581|170.70852192015|170.70852192015|170.70852192015|170.70852192015|170.70852192015|168.64558567571|158.37286297002|151.45040889491|150.18312069939|150.18312069939|150.18312069939|150.18312069939||150.18312069939|150.18312069939|150.18312069939|150.18312069939|150.18312069939|150.18312069939
10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP||-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9419955337464|-6.9433284693757|-7.0398094845921|-7.154788171043|-7.3314315862015|-7.4499238140666|-7.6338041763928|-7.6908938069505|-7.7654375918886|7.3821567576067|7.3821567576067|7.3821567576067|7.3821567576067|7.3821567576067|7.3821567576067|7.2746183917408|7.1995760385068|7.1734179328848|7.1665753601843|7.1506392954515|7.1432015589953|7.1432015589953|7.1432015589953|7.1309892753614|7.1309892753614|7.0566550206093|7.0101326664822|7.0101326664822|7.0101326664822|7.0101326664822|7.0016044754048|7.0016044754048|7.0016044754048|7.0016044754048|6.9990162892458|6.9990162892458|6.9990162892458|6.9990162892458|6.9990162892458|6.9990162892458|6.9990162892458|6.9990162892458|6.9990162892458|6.9990162892458|6.9990162892458|6.9016826084281|6.9016826084281|6.9016826084281|6.8985361711874|-7.3362680925683|-7.3362680925683|-7.3362680925683|-7.3362680925683|-7.3362680925683|-7.3362680925683|-7.3362680925683|-7.3362680925683|-7.3362680925683|-7.3414088370354|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3416783224452|-7.3646426345362|6.6369351871181|6.6369351871181|6.6369351871181|6.6369351871181|6.4588164761518|6.3681294868229|6.1851440745192|6.0285726571767|6.0285726571767|5.973281171327|5.973281171327|5.973281171327|5.973281171327|5.973281171327|5.973281171327|5.9625345892433|5.9550385416353|5.9232574643427|5.9232574643427|5.6691746647417|5.5407497546474|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|||5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4972227029249|5.4819172667439|5.4819172667439|5.4819172667439|5.4532411945059|5.4407270243983|5.4407270243983|5.4407270243983|5.4407270243983|5.4407270243983|5.4407270243983|5.424872256222|5.424872256222|5.424872256222|5.3220801363418|5.2345334434983|-5.5406366022046|-5.5406366022046|-5.5406366022046|-5.5406366022046|-5.5406366022046|-5.5457072690257|-5.569119104095|-5.6001321301942|-5.6090355698803|-5.7083727589955|-5.7392254660294|-5.7392254660294|-5.8201159695852|-5.8201159695852|-5.8201159695852|-5.8201159695852|-5.8201159695852|-5.8990177291486||-5.9074588801271|-5.9074588801271|-5.9074588801271|-6.044398787486|5.5958133568189|5.5958133568189||||||5.5958133568189|5.5958133568189|5.584705583115|5.584705583115|5.584705583115|5.584705583115|5.584705583115|5.584705583115|5.584705583115|5.584705583115|5.5707839505094|5.5123716263311|5.5123716263311|5.5123716263311|5.4815238215677|5.3872487520898|5.3619429243631|5.2654921625529|5.2299913404688|5.2277683415132|5.1975201410405|5.1794668350343|5.1371854051092|5.1090949094007|5.0845499078112|5.0844997608747|5.0655556215275|5.033950409782|4.9856383649257|4.9856383649257|4.9856383649257|4.9856383649257|4.9856383649257|4.9815370444068|4.9815370444068|4.9815370444068|4.9815370444068|4.9773209662442|4.9773209662442|4.9773209662442|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9318881067337|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021||-5.1032216041021|-5.1635795399803|-5.1989873040923|-5.1989873040923|-5.2044303537749|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693
10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP||3.3804655108871|3.3804655108871|3.3804655108871|3.3804655108871|3.3804655108871|3.3804655108871|3.3804655108871|3.3804655108871|3.3804655108871|3.3804655108871|3.3804655108871|3.3804655108871|3.3804655108871|3.3688552648363|3.3688552648363|3.3688552648363|3.3665058381621|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808||3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3642147615808|3.3507941779448|3.3331046432205|3.3137094172367|3.3137094172367|3.2707882625669|3.2280980859431|3.1682074700649|-3.4399786596498|-3.4399786596498|-3.4399786596498||-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.4399786596498|-3.5144206820815|-3.5715786283645|-3.6049118107524|-3.6049118107524|-3.6257570247709|-3.6257570247709|-3.6257570247709|-3.6513667009568|-3.6513667009568|-3.6842963190316|-3.6902424047316|-3.6902424047316|-3.6947137989297|-3.7053257111285|-3.7053257111285|-3.7053619229764|-3.7342122690141|-3.7342122690141|-3.8130135819051|-3.8394596626067||-3.8538439990971|-3.8809376957122|-3.8915754059076|-3.8915754059076|-3.8915754059076|-3.8915754059076|3.6795035564984|3.6795035564984|3.6795035564984|3.6795035564984|3.6795035564984|3.6795035564984|3.6795035564984|3.6795035564984||3.6795035564984|3.6795035564984|3.6795035564984|3.6795035564984|3.6795035564984|3.6795035564984|3.6795035564984|3.6795035564984|3.6795035564984||3.6795035564984|3.6795035564984|3.6795035564984|3.6657264218023|3.6657264218023|3.6126125637349|3.6078075192516||3.6078075192516|3.6078075192516|3.6078075192516|3.6078075192516|3.6078075192516|3.6078075192516|3.6078075192516|3.5966576170127|3.5966576170127|3.5966576170127|3.5945281001374|3.517454939026|3.4683415944249|3.4547223708001||3.4157939245267|3.3847142645566|3.3790567613553|3.3790567613553|3.3790567613553|3.3632638561407|3.3493318755166|3.3493318755166|3.3493318755166|3.3468061735553|3.3468061735553|3.3468061735553|3.3468061735553|||3.3365844177693|3.3365844177693|3.3365844177693|3.3365844177693|-3.4958815058857|-3.4958815058857|-3.4958815058857|-3.4958815058857||-3.4958815058857|-3.4958815058857|-3.4958815058857|-3.4958815058857|-3.4958815058857|-3.4958815058857|-3.4958815058857|-3.4958815058857|-3.4958815058857|-3.4958815058857|-3.4958815058857|-3.4958815058857|-3.4958815058857|-3.4958815058857|-3.5041369024018|-3.5114497656562|-3.5114497656562|-3.5159011278923|-3.5394393807056|-3.5394393807056|-3.5956983174883|3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132||3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132||3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132||3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132|3.4430450216132|3.4299348079714|-3.595352930541|-3.595352930541|-3.595352930541|-3.595352930541||-3.595352930541|-3.595352930541|-3.595352930541|-3.595352930541||-3.595352930541|-3.595352930541|-3.595352930541|-3.595352930541|-3.5981738453107|-3.5981738453107
10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP||-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.151744336196|-30.23527131512|-30.44752317484|-30.855581453727|-30.931202017915|-31.087446093175|-31.15549540477|-31.358885393728|-31.593205145321|-31.598189786249|-31.598189786249||-31.598189786249|-31.703543825473|-31.793263730107|-31.793263730107|-31.827137681631|-31.827137681631|-31.827137681631|-31.827137681631|-31.827137681631|-31.827137681631|-31.827137681631|-31.827137681631|-31.827137681631|-31.827137681631||-31.827137681631|-31.827137681631|-31.827137681631|-31.827137681631|||-32.046819815798|-32.220830758844|-32.220830758844|-32.220830758844|-32.220830758844|-32.220830758844|-32.220830758844|-32.325923637587|-32.433855980068|-32.433855980068||-32.526407722882|-32.526407722882|-32.526407722882|-32.526407722882|-32.835071686672|-32.835071686672|-32.852857090552|-32.944841677965|-33.085935176546|-34.070483169218|-34.586649110207|-34.737528150329|-34.737528150329|-35.058364781018|-35.139847976495|-35.497054663554|-35.630061245908|-35.842529246492|-35.842529246492|-35.842529246492|-35.842529246492|-35.842529246492|-35.842529246492|-35.842529246492|-35.842529246492|-35.842529246492|-35.842529246492|-35.842529246492|-35.842529246492|-35.842529246492|-36.175032771608|32.932059672413|32.932059672413|32.093953877619|31.71377069892|31.71377069892|31.71377069892|||31.71377069892|31.71377069892|31.71377069892|31.71377069892|31.71377069892|31.692655621426|31.692655621426|31.692655621426|31.539062140669|31.43612869118|31.43612869118|31.43612869118|-33.041440042569|-33.041440042569|-33.041440042569|-33.041440042569|-33.041440042569|-33.041440042569|-33.041440042569|-33.049627292822|-33.049627292822|-33.049627292822|-33.049627292822|-33.049627292822|-33.049627292822|-33.049627292822|-33.049627292822|-33.112177488013|-33.112177488013|-33.112177488013|-33.430197208903||-33.86688493996|32.356116251977|32.356116251977|32.356116251977|32.356116251977|31.85957225697|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.781355440902|31.607061770544|31.299511382961||31.006935946512|31.006935946512|31.006935946512|31.006935946512|31.006935946512|31.006935946512|31.006935946512|30.352814866787|30.352814866787|30.352814866787|30.352814866787|30.352814866787|30.352814866787|30.352814866787|30.352814866787|29.903127460221|29.767802583473|||29.767802583473|29.767802583473|29.661446212946|29.649626595516|29.649626595516|29.452362226931|29.197069141035|29.193966941441|28.966337217775|28.966337217775|28.966337217775|28.966337217775|28.966337217775|28.966337217775|28.966337217775|28.80148581872|28.75998422183|28.75615710375|28.75615710375|28.75615710375|28.75615710375|28.75615710375|28.75615710375|28.75615710375|28.75615710375||28.717939180979|28.717939180979|28.717939180979|28.717939180979|28.717939180979|28.717939180979|28.717939180979|28.717939180979|-29.558115962497||||||||-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.654463077464|-29.654463077464|-29.979959780285|29.215315804844|29.215315804844|29.215315804844|29.215315804844|29.215315804844|29.215315804844|29.215315804844|29.215315804844|29.215315804844|29.215315804844||29.215315804844|29.180907127995|29.153786206399|29.139226456586|29.139226456586|29.139226456586|29.139226456586|29.139226456586|29.139226456586|29.139226456586|29.139226456586
10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP||563.81920867874|-615.29880890693|-615.29880890693|-615.29880890693|-615.29880890693|-615.29880890693|-615.29880890693||-615.29880890693|-615.29880890693||-615.29880890693|-631.4292151646|-651.90704653522|-651.90704653522|-651.90704653522|-651.90704653522|-651.90704653522|-651.90704653522|-651.90704653522|-651.90704653522|-651.90704653522|-651.90704653522|-651.90704653522|-651.90704653522|-664.87725833015|-675.74043936881|-675.74043936881|-680.23382965893|-682.28620742096|-682.28620742096|-687.62076296556|-692.63141075492|-693.94218192702|-693.94218192702|-693.94218192702|-693.94218192702|-693.94218192702|-693.94218192702|-698.752414869|638.7153919601|638.7153919601||638.7153919601|-689.58487947693|-689.58487947693|-689.58487947693|-689.58487947693|-689.58487947693|-689.58487947693|-689.58487947693|-698.96648934937|-699.17112640381|-699.61234436035|-707.44006167649|-707.44006167649|-707.44006167649|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-716.04034326381|-718.46614952816|-718.46614952816||-730.054762447|-730.054762447|-730.054762447|-730.054762447|-730.054762447|-730.054762447|-730.054762447|-732.33861137774|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699||658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|658.40606406699|636.48727102821|629.83031199315||-692.25664576024|-692.25664576024|-692.25664576024|-692.25664576024|-692.25664576024|-692.25664576024|-692.25664576024|-692.25664576024|-701.30648520185|-701.30648520185|-701.30648520185|-701.67666435363|-701.67666435363|-701.67666435363|-701.67666435363|-701.67666435363|-701.67666435363|-701.67666435363|-701.67666435363||-701.67666435363|-701.67666435363|-701.67666435363|-701.67666435363|-701.67666435363|-701.67666435363|-710.68240483736|-714.02207579586|-725.36345688472|667.10084933639|667.10084933639|667.10084933639||667.10084933639|667.10084933639|662.60647010141|653.35442139632|646.44859045746|646.44859045746|646.44859045746|646.44859045746|646.44859045746||646.44859045746|646.44859045746|646.44859045746||646.44859045746|645.49204252682|645.49204252682|636.90509879282|635.42787262787|617.45874804247|-673.16828651652|-673.16828651652||-673.16828651652|-673.16828651652|-673.16828651652||-673.16828651652|-673.16828651652|-673.16828651652|-673.18341977857|-673.18341977857|-673.18341977857|-673.18341977857|-674.41491696859|-681.05824446705|-681.34075156198||-681.34075156198|-681.34075156198|-693.28794379276|-693.28794379276|-699.9576416845|-699.9576416845|-709.48369777292|-709.48369777292|-709.48369777292|-709.48369777292|-709.48369777292|-709.48369777292|-709.48369777292|-709.48369777292|-709.48369777292|-709.48369777292|-709.48369777292|-716.91525297794|-732.18917540083|-747.77685545297|-751.79372489023|-773.23190908485|-780.28823502917|-789.00360058037|-793.6546674001|-793.6546674001|-793.6546674001|-793.6546674001|-793.6546674001||-793.6546674001|-793.6546674001|-799.26276029805||-799.26276029805|-799.26276029805|728.33410325964|728.33410325964|728.33410325964|728.33410325964|728.33410325964|728.33410325964|728.33410325964|728.33410325964|728.33410325964|728.33410325964|715.85783953676|715.85783953676|703.68093824397|688.06350509518|688.06350509518|688.06350509518|688.06350509518||688.06350509518|688.06350509518|688.06350509518|688.06350509518|688.06350509518|688.06350509518
10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP||-6.3929650612653|-6.3929650612653|-6.4032031431202|-6.4032031431202|-6.4032031431202|-6.4285591856643|-6.4300050512768|-6.4300050512768|-6.4300050512768|-6.4300050512768|-6.4300050512768|-6.4300050512768|-6.5000053794094|-6.5247402815428|-6.5247402815428|-6.5247402815428|-6.6286002428892|-6.7380591119599|-6.7380591119599|-6.7380591119599||-6.7422880028432|-6.8180979992224|-6.8739978765197|6.3365347999808|6.3365347999808|6.3365347999808|6.3365347999808|6.3365347999808|6.3365347999808|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|6.3130673413827|5.9789637200649|5.9762833844935|5.9762833844935|5.9762833844935|5.9762833844935|5.9025370822256|5.8413603893541|5.8413603893541|5.8413603893541|5.8413603893541|5.8413603893541|5.8413603893541|5.8413603893541|5.8413603893541|5.8326223019784|-6.0584106046648|-6.0584106046648|-6.0584106046648|||-6.0584106046648|-6.0584106046648|-6.0584106046648|-6.0584106046648|-6.0584106046648|-6.0584106046648|-6.0584106046648|-6.0584106046648|-6.0584106046648|-6.0584106046648|-6.0974086128269|-6.0974086128269|-6.0974086128269|-6.1060093335084|-6.1538158245171|-6.1538158245171|-6.1538158245171|-6.1538158245171|-6.1538158245171|-6.1553511958746|-6.1637235594488||-6.1847604518445|-6.1847604518445|-6.1847604518445|-6.1847604518445|-6.1847604518445|-6.1847604518445|-6.1847604518445|-6.1847604518445|-6.1847604518445|-6.2047337167033|-6.2347042949739|-6.2585601179405|-6.2623661012212|-6.2623661012212|-6.2623661012212|-6.2849535967641|-6.2849535967641|-6.2849535967641|-6.3184609474141|-6.3184609474141|-6.3778475431692|-6.3778475431692|-6.3778475431692|-6.3807995177213|-6.3807995177213|-6.4242216852973||6.0495969060137|6.0495969060137||6.0495969060137|6.0495969060137|6.0495969060137|6.0495969060137|6.0495969060137|6.0495969060137|5.9924555622951|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159||-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3199577377159|-6.3767318664164|-6.3767318664164|-6.390667696592|-6.4649480819586|-6.4649480819586|-6.4649480819586|||-6.4649480819586|-6.4649480819586|-6.4649480819586|-6.4649480819586|-6.4649480819586|-6.4649480819586|||-6.4649480819586|-6.4754552841057|-6.4953995810471|-6.5197648060015|-6.5716437776543|-6.636453624087|-6.6722217728541|-6.6722217728541|-6.790102712517|-6.9106077532029|6.5255636918566|6.5255636918566|6.5255636918566|6.5255636918566|6.5255636918566|6.5255636918566|6.5255636918566|6.5255636918566|6.5255636918566|6.5255636918566|6.5255636918566|6.5255636918566|6.5255636918566|6.5255636918566|6.5255636918566|6.3966474753865|6.3966474753865|6.3736562444379|6.258778761386|6.258778761386|6.258778761386|6.258778761386|6.258778761386||6.258778761386|6.258778761386|6.258778761386|6.258778761386|6.258778761386|6.258778761386|6.258778761386|6.258778761386|6.258778761386|6.258778761386|6.258778761386|6.258778761386|6.2066059001078|6.2066059001078|6.2066059001078|6.2066059001078|6.2066059001078|6.2066059001078|6.2066059001078|6.1991597357654|6.1991597357654|6.1991597357654|6.1991597357654|6.1991597357654|6.1145353519545|-6.3779398512636|-6.3779398512636|-6.3779398512636||-6.3779398512636|-6.3779398512636|-6.3779398512636|||-6.3779398512636|-6.3779398512636|-6.3779398512636|-6.3779398512636|-6.3779398512636|-6.3779398512636
10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP||-79.137267485343|-79.137267485343|68.630706612231|68.630706612231|68.630706612231|68.630706612231|64.06189369268|60.557661099642|58.100177388952|58.001146676567|58.001146676567|57.081831166509|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383||-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.574161499383|-63.771289156147|-65.17429310845|-65.17429310845|-65.17429310845|-65.17429310845|-66.182546584327|-67.52382326386|-67.52382326386|-68.454248113341|-71.838052399629|63.514867056617|63.514867056617|63.514867056617|63.514867056617|63.514867056617|63.514867056617|63.514867056617|62.038743378066|60.909711388905|59.560794331585|59.131435687845|56.209926719472|-67.342375437657|-67.342375437657|-69.433193913478|-69.826782227762|-69.826782227762|-70.596409866032|-70.596409866032|-70.596409866032|-72.793405782069|-72.793405782069||-72.96767410844|-74.465645973691|-74.465645973691|-77.328493746131|64.625858496511|64.625858496511|64.625858496511|64.625858496511|60.598176954945|59.756306540922|59.032005826583|58.502749203095|58.502749203095|58.502749203095|58.502749203095|57.547497164816|57.124153739404|57.124153739404|57.124153739404|57.124153739404|56.482391178819|55.582892609492|55.582892609492|55.574940183761|55.574940183761|55.574940183761|55.574940183761|55.574940183761|55.574940183761|55.574940183761|55.574940183761|55.574940183761|55.574940183761||54.91382395228|54.348692008746|52.35965736364|51.869065475184|51.31285073991|50.081922938675|50.081922938675|50.081922938675|50.081922938675|50.081922938675|50.081922938675|50.081922938675|50.081922938675|50.081922938675|50.081922938675|49.604915224016|48.627683836553||||48.483538952507|47.573375215174|47.54664090192|47.54664090192|47.54664090192|47.54664090192|47.54664090192|47.54664090192|47.54664090192|47.54664090192|47.54664090192|47.54664090192|47.54664090192|47.54664090192|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799|46.857708054799||46.857708054799|46.43912069667|45.910132963002|-51.432950916529|-51.432950916529||-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529||||-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529|-51.432950916529|-52.069945166111|-53.616604934798|-53.67420483355|-53.67420483355|-53.90420361218|-53.90420361218|-54.57846378548|47.970620198356|47.970620198356|47.970620198356|47.970620198356|47.970620198356|47.970620198356|47.970620198356|47.970620198356|47.970620198356|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.94282506163|46.530918261023|46.099899158325|46.099899158325|45.371553908285|45.099824629279|45.099824629279|45.099824629279|44.20391856355|44.20391856355|43.953244645535|43.205826926164|42.446474896462|42.006769537478|42.006769537478|42.006769537478|41.21319424734|41.21319424734|41.21319424734|-46.341977273159|-46.341977273159|-46.341977273159|-46.341977273159|-46.341977273159|-46.341977273159|-46.341977273159|-46.341977273159|-46.341977273159|-46.341977273159|-46.341977273159||-46.341977273159|-46.341977273159|-46.341977273159|-46.341977273159|-47.551086384646|-50.23146417037|-50.23146417037|-50.77829294619|-51.298104290797|-52.515815180809|-52.515815180809
10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP||-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|-116.57100377604|106.91492418529|106.91492418529|106.91492418529|106.91492418529|106.91492418529|106.91492418529|106.91492418529|106.91492418529|106.91492418529|106.91492418529|106.91492418529||106.91492418529|106.91492418529|106.91492418529|106.91492418529|105.87953603123|105.87953603123|104.99697276915|104.99697276915|104.99697276915|104.99697276915|104.99697276915|104.99697276915|104.99697276915|104.99697276915||104.99697276915|104.99697276915|104.99697276915|104.99697276915|||104.99697276915|104.99697276915|104.99697276915|104.99697276915|101.24663641017|-110.62218737248|-110.62218737248|-110.62218737248|-110.62218737248|-110.62218737248||-110.62218737248|-110.62218737248|-110.62218737248|-110.71354076204|-111.0500514632|-111.0500514632|105.40959007261|105.40959007261|105.40959007261|105.40959007261|105.40959007261|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-111.98613093694|-116.99014624842|110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|||110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|110.1260765714|109.58452952378|109.03836613754|108.81788772677|108.81788772677|108.81788772677|108.81788772677|108.38098636308|-118.72340127422|-118.72340127422|-118.72340127422|-118.72340127422|-118.72340127422|-118.72340127422|-118.72340127422|-121.58155697136||-121.89617441262|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-124.83377222753|-127.20419136392|-127.64354595991|-130.02060662213|-131.9117851357|-133.49603103172|-133.49603103172||-133.69963104489|-133.69963104489|-133.69963104489|-133.87594276008|-133.87594276008|-133.87594276008|-133.87594276008|-135.44549195565|-135.49499106183|-137.0499900687|-139.277766743|-143.55862971444|-145.95403301605|-146.61559224005|-147.76732471117|-149.0152156928|134.03988461095|||134.03988461095|134.03988461095|134.03988461095|134.03988461095|134.03988461095|134.03988461095|134.03988461095|134.03988461095|133.29431623439|131.94360028937|131.94360028937|131.61452243382|131.61452243382|131.61452243382|131.61452243382|131.61452243382|131.61452243382|131.61452243382|131.61452243382|131.61452243382|131.61452243382|131.61452243382|127.82169159314|126.77532631174|126.77532631174||126.77532631174|126.77532631174|126.50036256861|122.97262507623|-132.19055772561|-132.19055772561|-132.19055772561|-132.19055772561|-132.8783974729||||||||-134.00377496989|-135.28197218876|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.7963573996|-135.7963573996|-135.7963573996|-135.7963573996|-135.7963573996|-135.7963573996|-136.71817488845|-137.5201943205|127.37502692125|127.37502692125|127.37502692125|127.37502692125||127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125
10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP||1.3133588758832|1.3133588758832|1.3071096875204|1.3071096875204|1.2934687198844|1.2934687198844|1.2510763143661|1.1839737666053|1.1399707874107|1.137398208153|1.137398208153|1.137398208153|1.137398208153|1.137398208153|1.1282202612159|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077||1.0684832280077|1.0684832280077|1.0684832280077|1.0684832280077|0.97509558584598|0.97509558584598|0.97509558584598||0.97509558584598|0.85510615934164|0.80011793230673|-0.96656395134095|-0.96656395134095|-0.96656395134095|-0.96656395134095|-0.96656395134095||-0.96656395134095|-0.96656395134095|-0.96656395134095|-0.96656395134095|-0.96656395134095|-0.97618215212958|-0.98849402444704||-0.98849402444704|-0.98849402444704|-1.0055489250592|-1.0113771372033|-1.0113771372033|-1.0113771372033|-1.0187523655309|-1.0219470684411|-1.0310522885987|-1.0317247644474|-1.0596942157006|-1.0646602015203|-1.159622484943|-1.1600149699484|-1.1600149699484|-1.1600149699484|-1.1600149699484|-1.1600149699484|-1.1600149699484|-1.1600149699484|-1.1600149699484|-1.1600149699484|-1.1600149699484|-1.1600149699484|1.0025018935064|1.0025018935064|1.0025018935064|1.0025018935064|1.0025018935064|1.0025018935064|1.0025018935064|1.0025018935064|1.0025018935064|1.0025018935064|1.0025018935064|1.0025018935064|0.99055765786211|0.9826777357182|-1.1407959568747|-1.1407959568747|-1.1407959568747|-1.1407959568747|-1.1407959568747|-1.1407959568747|-1.1407959568747|-1.1407959568747|-1.1407959568747|-1.1407959568747||-1.1407959568747|-1.1407959568747|-1.1531066219286|-1.1629094346898|-1.1629094346898|-1.17823270786|-1.2012749415881|-1.2012749415881|-1.2136387871643|-1.231265338145|-1.2520482551313|-1.2520482551313|-1.2520482551313|-1.2520482551313||-1.2520482551313|-1.2520482551313|-1.2520482551313|-1.2520482551313|-1.2520482551313|-1.2711646900416|-1.2885163476997|1.1115730718438|1.1115730718438|1.1115730718438|1.1115730718438|1.1115730718438|1.1115730718438|1.1115730718438|1.1115730718438|1.0960778502849|1.0960778502849||1.0853262249371|1.0853262249371|1.0853262249371|1.0760647308871|1.0760647308871|1.0760647308871|1.0322941091375|1.0153268274021|1.0042924354046||1.0042924354046|0.98476941161352|0.9597438328023|0.94027089990457|0.93259684135088|0.93259684135088|0.93259684135088|0.93259684135088|0.93259684135088|0.93259684135088|0.93259684135088|0.93259684135088|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385||0.93097251739385|0.93097251739385|||0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.93097251739385|0.8921916759266|0.86991317473507|0.86991317473507|0.86991317473507|0.85045906131638|0.84884338715753|0.82871484799607|0.78746095678788|0.75551216891056|0.69945795658171|0.67828664981591|0.67142959660145|0.65325511634187|0.62306122912119|0.60951246964877|0.60501385119166|0.578904265459|0.57444028928837|0.57444028928837|0.57444028928837|||0.57444028928837|0.57271144539074|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.67930296702807|-0.68478108825093|-0.7064234170848|-0.71395277399566|-0.71395277399566|-0.71395277399566|-0.71395277399566|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243||-0.71845008893243|-0.71845008893243|-0.71845008893243|||-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243
10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP||-13264.321877669|-13264.321877669|-13264.321877669|-13264.321877669|-13264.321877669|-13264.321877669|-13529.246530743|-13821.940589714|-14040.489544127|-14174.988382363|-14457.209313737|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14468.394516383|-14700.438351537|-14984.375946152|-15222.639940169|-15866.266600188|13995.379106216|13995.379106216|13995.379106216|13995.379106216|13995.379106216|13995.379106216|13995.379106216|13995.379106216||13995.379106216|13995.379106216|13995.379106216||13995.379106216||13995.379106216|13995.379106216|13995.379106216|13995.379106216|13995.379106216|13604.865673573|13431.517415081|13168.073878097||||13168.073878097|13168.073878097|13168.073878097|13168.073878097|13168.073878097|13168.073878097|13168.073878097|13168.073878097|13168.073878097|13168.073878097|13168.073878097|13168.073878097|13168.073878097|13121.193197885|12871.881330984|12503.24855677|12503.24855677|12356.3872853|12308.208094778|12118.008994198|12036.121104664||11629.579005182|-13223.278754965|-13223.278754965|-13223.278754965|-13223.278754965|-13223.278754965|-13223.278754965|-13255.865283295|-14040.961425883|-14075.507933189|-14075.507933189|-14192.285107604|-14192.285107604|-14192.285107604|-14192.285107604|-14192.285107604|-14424.761230671|-14725.290256301|-14786.901550989|-14786.901550989|-14999.631544431|-14999.631544431|-15238.479493812|-15493.866104236|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15604.872371817|-15849.302635352|-16179.595555934|13791.624751805|13791.624751805|13791.624751805|13791.624751805|13791.624751805|13791.624751805|13791.624751805||13791.624751805|13791.624751805|13791.624751805|13791.624751805|13791.624751805|13791.624751805|13791.624751805|13791.624751805|13547.916390894|13208.795989882|12547.208995719|12547.208995719|12547.208995719|12547.208995719|12547.208995719||12426.343328577|-13876.429876007|-13876.429876007|-13876.429876007|-13876.429876007|-13876.429876007||-13876.429876007|-13876.429876007||-13876.429876007|-13876.429876007|-13876.429876007|-14093.810973341|-14094.99555173|-14094.99555173|-14094.99555173|-14094.99555173|-14094.99555173|-14157.2172797|-14210.811064644|-14210.811064644|-14210.811064644|-14210.811064644||-14210.811064644|-14210.811064644|-14210.811064644|-14210.811064644|-14210.811064644|-14210.811064644|-14210.811064644|-14210.811064644|-14210.811064644|-14210.811064644|-14210.811064644|-14278.13549196|-14278.13549196|-14278.13549196|-14278.13549196|-14278.13549196|-14278.13549196|-14278.13549196|-14278.13549196|-14278.13549196|-14415.150546623|-14418.704378547|-14418.704378547|-14444.671531718|-14511.50806385|-14511.50806385|-14805.008959833||-14811.816131458|-14811.816131458|-14811.816131458|-14954.240146065|-15206.933495628|-16011.59277292|-16538.436414355|-16911.531199966|-16911.531199966|-16911.531199966|-16911.531199966|-16911.531199966|-16911.531199966|||-16911.531199966|-16911.531199966|-16911.531199966|-16911.531199966|-17111.334814773|-17111.334814773|-17448.705349748|-17948.56149972|-18117.290555244|-18262.545061382|-19007.82784598|-19550.216523979|-19550.216523979|-19550.216523979|-19942.462804421|17997.105193279|17997.105193279|17997.105193279|17997.105193279|17997.105193279|17970.906782491|17970.906782491|17970.906782491|17970.906782491|17970.906782491|17970.906782491|17970.906782491|17970.906782491|||17696.007536101|17070.943122223|17070.943122223|17070.943122223|16830.492358026|16803.840891507|16803.840891507|16803.840891507|16803.840891507|16803.840891507
10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP||78.581592603685|78.581592603685|78.581592603685|78.581592603685|77.162880416448|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809|76.946545281809||76.946545281809|76.946545281809|76.946545281809|76.562826649791|76.128799953145|76.128799953145|74.515335231006|-78.787855978145|-78.787855978145|-78.827598324692|-78.827598324692|-79.069552252994|-79.288390714048|-79.687097741628||-80.307892059247|-82.086545969558|-82.957272027943|-83.896965529094|||-85.124408008401|-85.174263513893|-85.174263513893|-85.174263513893|-85.174263513893|-85.174263513893|-85.174263513893|-85.174263513893|-85.174263513893|-85.174263513893||-85.174263513893|-85.888071842558|-86.713661594605|-86.713661594605|-86.801320702908|-86.801320702908|-86.801320702908|-87.009887714122|79.561222156401|79.561222156401|79.561222156401|79.140244043001|77.167586123659|77.167586123659|74.752873725046|74.692080729923|74.6389946213|74.6389946213|73.621104795693|72.394569799928|72.394569799928|72.26063624756|-80.34963660485|-80.34963660485|-80.34963660485|-80.34963660485|-80.34963660485|-80.34963660485|-80.34963660485|-80.34963660485|-86.194038128924|-89.769529953676|-89.769529953676|-89.769529953676|-89.821703000287|-90.025158306725|-90.025158306725|||-90.025158306725|-90.025158306725|-90.025158306725|-90.025158306725|-90.025158306725|-90.025158306725|-90.025158306725|-90.025158306725|-90.101437976781|-90.101437976781|-90.273819635117|-91.670908077783|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.442439929269|86.275055854021|86.275055854021|86.275055854021|86.275055854021|86.275055854021||-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419|-90.86145616419||-90.86145616419|-90.86145616419|-90.86145616419|-91.807174956874|-92.015645259786|-92.015645259786|-92.94516123022|-94.361290171029|86.562253347505|86.562253347505|86.562253347505|86.562253347505|86.562253347505|86.562253347505|86.562253347505|86.562253347505|-95.852601945484|||-95.852601945484|-95.852601945484|-95.852601945484|-95.852601945484|-96.814007163141|-97.160004907287|-97.733957438603|-97.733957438603|-98.782173321131|-99.696862297459|-101.54095912554|-102.15859631671|-102.15859631671|-104.02621617994|-104.52357192262|-105.55952045899|-107.42724792142|-109.7636052412|-115.86153370622|101.98440054819|101.98440054819|101.98440054819|101.98440054819|101.98440054819|101.98440054819||101.98440054819|93.382423813315|89.956002587711|87.714785437491|87.555319526357|86.750355537911|85.89484448806|84.916490823865|84.696415582628||||||||84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.134905355209|82.499897551795|81.80068384083|81.80068384083|81.80068384083|81.68965006837|-85.851627818926|-85.851627818926|-85.851627818926||-85.851627818926|-86.022658987585|-86.022658987585|-86.022658987585|-86.022658987585|-86.173195458984|-86.173195458984|-86.173195458984|-86.442438127306|-86.726807918209|-86.726807918209
10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP||-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|-379.62140093622|320.5237879791|320.5237879791|320.5237879791|320.5237879791|320.5237879791|314.77643108789|314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193||314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193|314.12287441193|301.74763823548||292.91404248387|291.61301541218|291.61301541218|281.82001712465|||263.46668569405|234.68520632673|229.84467369636|225.38297077374|224.31441197082|222.87712441202|211.03013823558|204.61682026175|195.18535584639|187.89554973438||187.89554973438|187.89554973438|187.89554973438|187.89554973438|187.89554973438|171.13394414931|163.87542927803|163.87542927803|163.87542927803|163.87542927803|159.83381030892|145.14867812102|133.02630902336|121.30701002595|110.92445558439|-128.86439677166|-128.86439677166|-128.86439677166|-128.86439677166|-128.86439677166|-128.86439677166|-128.86439677166|-128.86439677166|-128.86439677166|-128.86439677166|-128.86439677166|-128.86439677166|-128.86439677166|-128.86439677166|-128.86439677166|-132.86044153557|-143.70604615063|-146.6586989514|-146.6586989514|-151.81522105711|-156.46135673012|-159.98484081125|||-169.70537867917|-172.03375408796|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|143.99381342287|134.89668323811|134.89668323811|131.99631470901|128.10701634335|127.83637942006|127.83637942006|127.83637942006|127.83637942006||127.83637942006|127.83637942006|127.83637942006|127.83637942006|127.83637942006|127.83637942006|127.83637942006|127.83637942006|125.70708824451|-138.21297482431|-138.21297482431|-138.21297482431|-138.21297482431|-138.21297482431|-138.21297482431|-138.21297482431|-138.21297482431|-138.21297482431|-138.21297482431|-140.70886091589|-141.51192887928|-141.51192887928|-141.51192887928|-141.51192887928|-141.51192887928|-141.51192887928|-141.51192887928||-141.51192887928|-141.51192887928|-141.51192887928|-141.92307404249|-141.92307404249|-141.92307404249|-141.92307404249|-144.97008226944|-149.93898029938|-150.4877558882|-150.903062098|-152.28118010888|-154.48886943518|-154.48886943518|-154.48886943518|-154.48886943518|-154.48886943518|||-154.48886943518|-154.48886943518|-154.48886943518|-154.48886943518|-155.34874381687|-156.27638201874|-161.83486890971|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|135.55375170443|134.12740555205|134.12740555205||134.12740555205|134.12740555205|134.12740555205|127.00267283561|124.43848498223|124.43848498223|121.98720553582|120.7805006615|120.7805006615||||||||118.81166740167|111.20740822407|103.64712024897|100.35791138775|98.175457097496|-105.71931826361|-105.71931826361|-105.71931826361|-105.71931826361|-105.71931826361|-105.71931826361|-105.71931826361|-105.71931826361|-106.8992375984|-108.14915356528|-108.45477604829|-108.45477604829|-108.45477604829|-108.45477604829|-108.96086380176|-109.17020223381|-109.17020223381|-111.62800214293|101.18559392027|101.18559392027||101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027
10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP||-6.4688107918586|-7.1047780898014|5.8480988031108|5.8480988031108|5.8384430944345|5.7299368447089|5.5751738093137||5.5751738093137|5.5751738093137||5.5751738093137|5.5751738093137|5.5751738093137|5.5500053453837|5.5500053453837|5.5500053453837|5.4477843414602|5.4477843414602|5.3399511971506|-6.3406654089601|-6.3406654089601|-6.3406654089601|-6.3406654089601|-6.3406654089601|-6.3406654089601|-6.3406654089601|-6.3406654089601|-6.3406654089601|-6.3406654089601|-6.3406654089601|-6.3406654089601|-6.3406654089601|-6.3406654089601|-6.3406654089601|-6.3406654089601|-6.5696278909744|-6.7401500227268|-6.7401500227268|-6.7401500227268|-6.7401500227268|-6.8035000962478|-7.0504184160678|-7.0504184160678|-7.0504184160678|-7.235464748856|-7.2821832863452|-7.3496480482553|-7.4794420010925|-7.4794420010925|-7.6488245071173|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.6691543823549|6.4389878484063|6.4389878484063|6.4389878484063|6.4389878484063|6.4389878484063|6.4389878484063|6.3189357117434|6.3189357117434|5.9749285198605|-6.8164430684565|-6.8164430684565|-6.8164430684565|-6.8164430684565|-6.8164430684565|-6.8164430684565|-6.8164430684565|-6.8164430684565|-6.8164430684565|-6.9821585622892|-7.1490233140062|-7.1490233140062|-7.252247911567|6.1016844573564|6.1016844573564|6.1016844573564|6.1016844573564|6.1016844573564|6.1016844573564|5.8913162088997|5.8814625581776|5.8027360528348|5.79248453176|5.6622046474614|-6.600806084366|-6.600806084366|-6.600806084366|-6.600806084366|-6.600806084366|-6.600806084366|-6.600806084366|-6.600806084366|-6.600806084366|-6.600806084366|-6.600806084366|-6.6342287759995|-6.7352545505337|-6.8358381595405|-6.930931286259|-6.9849151881186|-6.9849151881186|-7.1115724810459|-7.2717474311036|-7.336223348372|-7.336223348372|-7.336223348372|-7.336223348372|-7.336223348372||-7.336223348372|-7.336223348372|-7.336223348372|-7.4113490457136|-7.4113490457136|-7.4113490457136|-7.7914988326583|-7.9327766947784|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884||-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.0097229626884|-8.1769144962353|-8.2637935689338|-8.4664375043851|-8.6038192617608|-8.619243845643|-8.6870909587118|-8.6870909587118|-8.9734343307519|-9.1099273912668|-9.1630272475743|-9.1630272475743|-9.1630272475743|-9.1630272475743|-9.2166965899494|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679||-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3083682972679|-9.3398994347795|-9.3398994347795|-9.4104438778807|||-9.7110481788769|-10.105053960179|-10.166726177373|-10.319044499533|-10.319044499533|-10.343938832964|-10.455616000865|-10.455616000865|-10.455616000865|-10.666795204717|-10.940327642844|-11.008142204733|-11.055484024649|-11.055484024649|-11.247204533291|-11.26012865196|-11.26012865196|-11.377921116467|-11.571579098829|-11.860087845202|-12.135097633331|-12.546219334038|10.874346721601|10.874346721601|10.874346721601|10.874346721601|10.874346721601|10.874346721601|10.874346721601|||10.874346721601|10.874346721601|10.874346721601||10.874346721601|10.874346721601|10.874346721601|10.874346721601|10.736270920827|10.736270920827
10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP||4.5067158484279|4.5067158484279|4.5067158484279|4.5061289495692|4.503101913491|4.503101913491|4.503101913491|4.503101913491|4.503101913491|4.503101913491|4.503101913491|4.503101913491|4.503101913491|4.503101913491|4.503101913491|4.503101913491|||4.4737743792262|4.4737743792262|4.4737743792262|4.4368144182176|4.4368144182176|4.3860879782246|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6942216998937|-4.6971833361686|-4.6971833361686|-4.6971833361686|-4.7048703182075|-4.7108751290996|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.4016268265578|4.3334186885459|4.2627431655044|4.2553958790176|4.2553958790176|4.2553958790176|4.2553958790176|4.2553958790176|4.254995467119|4.2037175516867|4.1596859142277|4.1298440060807|4.1298440060807|4.1298440060807|4.1298440060807|4.1298440060807|4.1298440060807|4.0693821202596|3.9870355671071|-4.1578564462623|-4.1578564462623|-4.1578564462623|-4.1578564462623|-4.1578564462623|-4.1578564462623|-4.1578564462623|-4.1578564462623|-4.1578564462623|-4.1578564462623|-4.1578564462623|-4.1578564462623|-4.1846184794065|-4.2572982116934|-4.3148313677307|-4.3334599169073|-4.3334599169073|-4.3334599169073|-4.3334599169073|-4.3334599169073|-4.3334599169073|-4.3334599169073|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086||||-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.3959498692086|-4.4257778380238|-4.4859751301698|-4.5519169787226|4.1832359473332|4.1832359473332|4.1832359473332|4.1832359473332|4.1257058754021|4.1257058754021|4.1257058754021|4.1257058754021|4.1257058754021|4.1257058754021|3.9500064998263|-4.1853471472465|-4.1853471472465|-4.1853471472465|-4.1853471472465|-4.1853471472465|-4.2241079359808|3.9751951207464|3.9751951207464|3.9751951207464|3.9751951207464|3.9751951207464|3.9751951207464|3.9751951207464|3.9751951207464|3.9751951207464|3.9751951207464|3.9751951207464|-4.2159300951076|-4.2159300951076|-4.2159300951076||||-4.2159300951076|-4.2159300951076|-4.2629781197522|-4.2888645541905|-4.3187380247909|-4.4640718396306|-4.4640718396306|-4.4958020510276|-4.5065580542441|-4.5476579233888|-4.5476579233888|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373||4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|4.3968972392373|-4.7603180620046|-4.7603180620046||-4.8142978850307|-4.8736085299322|-4.900004307879|-4.900004307879|-4.9135603556511|-4.9501224501792|-4.9893583438864|-5.0837869536072|-5.1322863822108|-5.1322863822108|-5.1837628687891|-5.2168474556641|-5.2573306429868|-5.3017562350172|-5.3479151265291|-5.3479151265291|-5.36351670341|-5.4425333762402|-5.4425333762402|-5.4840370046027|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438||5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855||
10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP||-1191.6900968272|-1191.6900968272|-1191.6900968272|-1191.6900968272|-1191.6900968272|-1191.6900968272|-1191.6900968272||-1209.7917824389|-1209.7917824389||-1214.497877595|-1214.497877595|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1228.5159988188|-1287.367779178|-1326.6194557683|-1326.6194557683|-1326.6194557683|1135.4611613682|1135.4611613682|1135.4611613682|1135.4611613682|1135.4611613682|1135.4611613682|1135.4611613682|-1281.6344905721|-1281.6344905721|-1281.6344905721|-1281.6344905721|-1281.6344905721|-1281.6344905721||-1281.6344905721|-1290.4374402653|-1290.4374402653|-1290.4374402653|-1301.0388198044|-1317.9105730215|-1317.9105730215|-1317.9105730215|-1317.9105730215|-1317.9105730215|-1317.9105730215|-1317.9105730215|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1150.890310732|1143.5617714236|1143.5617714236|1134.99054715|1134.99054715|1134.99054715|1134.99054715||1134.99054715|1134.99054715|1134.99054715|1101.8594580976|1101.8594580976|1101.8594580976|1101.8594580976|1101.8594580976|1101.8594580976|1101.8594580976|1101.8594580976|1099.0037437101|1099.0037437101|1099.0037437101|1099.0037437101|1099.0037437101|1099.0037437101|1099.0037437101|1083.3930417851|1021.3755829947||933.64788491383|932.00956863768|932.00956863768|932.00956863768|932.00956863768|932.00956863768|932.00956863768|932.00956863768|932.00956863768|932.00956863768|932.00956863768|932.00956863768|932.00956863768|932.00956863768|932.00956863768|924.12460080304|924.12460080304|924.12460080304|924.12460080304|924.12460080304|924.12460080304||924.12460080304|924.12460080304|-1026.4344266644|-1026.4344266644|-1026.4344266644|-1026.4344266644|-1026.4344266644|-1026.4344266644|-1026.4344266644|-1039.5418626927|-1039.5418626927|-1049.029858287|-1062.8748405067|-1064.6303735935|-1072.770227575|-1072.770227575|-1086.5042813968|-1086.5042813968|-1103.4408465173||-1108.2787020765|-1126.1152245295|-1133.1107836387|998.64787022137|998.64787022137|998.64787022137|998.64787022137|998.64787022137|998.64787022137|998.64787022137|998.64787022137|998.64787022137||993.90877995517|970.8295243542|970.8295243542|970.8295243542|970.8295243542|970.8295243542|951.47723571907|906.01082221281|873.80092442049||835.19204440416|835.19204440416|835.19204440416||835.19204440416|835.19204440416|835.19204440416|820.23841386703|813.75935348833|782.01870371858|765.39579886375|-861.00368957298||-861.00368957298|-861.00368957298|-861.00368957298||-861.00368957298|-861.00368957298|-861.00368957298|-863.53742133|-877.10825677292|-877.73394880639|-877.73394880639|-906.32105287298|835.97803589761|835.97803589761||835.97803589761|835.97803589761|835.97803589761|835.97803589761|835.3311218361|833.66746465708|833.66746465708|831.9987360404|831.9987360404|821.020819179|810.20810022641|810.20810022641|791.7923186652|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-905.82927956465|822.06212842398|822.06212842398|822.06212842398||822.06212842398|822.06212842398|822.06212842398||822.06212842398|822.06212842398|822.06212842398|822.06212842398|822.06212842398|813.50571108959|813.50571108959|767.21747304226|762.77126911865|762.77126911865|761.48751988661|750.31113863269|746.1336273383|746.1336273383|746.1336273383|746.1336273383|746.1336273383|746.1336273383|746.1336273383||746.1336273383|746.1336273383|746.1336273383|746.1336273383|736.78733319164|736.63871032796
10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP||-33.220885887594|-33.220885887594|-33.220885887594|-33.220885887594|-33.220885887594|-33.220885887594|-33.220885887594|-33.612094604142|-33.816217752703|-33.84301868678|-34.081132213284|-34.084590585154|-34.724546069483|-35.238385962756|-35.745428508422|-36.254423388013|-36.254423388013|-36.254423388013|-36.254423388013|-36.254423388013|-36.482061140834||-36.482061140834|-36.482061140834|-36.591178197661|-37.031862756719|-37.05207074694|-37.135579586669|-37.135579586669|-37.253467699099|-37.253467699099|-37.253467699099|-37.253467699099|-37.253467699099|-37.253467699099|-37.267741252105||-38.517859353939|-38.517859353939|-38.517859353939|-38.517859353939|||-38.517859353939|-38.517859353939|-38.517859353939|-38.517859353939|-38.517859353939|-38.517859353939|-38.517859353939|-38.517859353939|-38.517859353939|-38.962990225033||-38.962990225033|-38.962990225033|-38.962990225033|-38.962990225033|-38.962990225033|-38.962990225033|-38.962990225033|-39.191342928621|-39.191342928621|-39.707573889187|-39.707573889187|-39.707573889187|-39.707573889187|-39.707573889187|-39.707573889187|-40.092375482663|-40.092375482663|-40.310974242008|-40.423968241588|-40.423968241588|-40.423968241588|-40.833912935247|-40.833912935247|-41.518236255634|-41.598040792664|-42.025601516521|-42.406519451568|-42.406519451568|-42.406519451568|-42.406519451568|-43.529467625562|-45.96132443877|-45.96132443877|-45.96132443877|-45.96132443877|-46.069538180866|-46.069538180866|||-46.799121700735|-46.799121700735|-47.975765012187|-47.975765012187|-48.070294246058|-48.239215489869|-48.379684259102|-48.5218719924|-49.282634572244|-49.389039600399|45.111678785127|45.111678785127|-47.74600599424|-47.74600599424|-47.74600599424|-47.74600599424|-48.223341180394|-48.367600760537|-48.406514651924|-48.406514651924|-48.406514651924|-48.436782611455|-48.436782611455|-48.436782611455|-48.568647769916|-48.690164994121|-48.819626753992|-48.919030235285|-48.921144960185|-48.994982771718|-48.994982771718||-48.994982771718|-48.994982771718|-48.994982771718|-49.09095231323|-49.09095231323|-49.09095231323|-49.09095231323|-49.09095231323|-49.09095231323|-49.09095231323|-49.09095231323|-50.187167922971|-50.84095070921|-50.84095070921|-51.789944257588|-52.722158845102|-53.155176833642|-53.886307084309|-54.287217812919|-54.287217812919|-54.287217812919|46.462694726874|46.462694726874|46.042857700726|46.042857700726|46.042857700726|46.042857700726||46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|||46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|46.042857700726|44.508730736199|44.130994042717|44.130994042717|44.130994042717|44.130994042717|44.130994042717|43.926105297233|43.818080672077||43.818080672077|43.818080672077|43.818080672077|43.517310628683|42.760900613765|-46.729129735961|-46.729129735961|-46.729129735961|-46.729129735961||||||||-46.729129735961|-47.304588256428|-48.007877493511|-48.314306418775|-48.479786732328|-48.910872621152|-49.078746975366|-49.98471788665|-50.483019874056|-50.507434335706|-50.507434335706|-50.966594130195|-51.229547931527|-51.774499312346|-52.607777056104|-53.21141967178|-54.059910449724|-55.538787057378|-55.695779756385|-55.695779756385|-55.695779756385|-55.695779756385|-55.695779756385|-55.978644428074|-56.555891057672||-56.555891057672|-56.555891057672|-56.900991462803|-57.184435552067|-57.271594464455|-58.112883925078|-59.019868188034|-59.996134116486|-59.996134116486|-61.24509270353|-61.24509270353
10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP||1.769182493407|1.769182493407|1.6363138712319|-2.0734034810656|-2.0734034810656|-2.0734034810656|-2.1654483316336|-2.2404981187089|-2.2466645959465|-2.2479606870643|-2.2742875124046|-2.2742875124046|-2.2742875124046|-2.2742875124046|-2.2742875124046|-2.2742875124046|-2.2742875124046|-2.2742875124046|-2.2742875124046|-2.2742875124046|-2.2742875124046||-2.2742875124046|-2.3102932522116|-2.3102932522116|-2.3592148301136|-2.4469052285101|-2.4976725015536|-2.5240805583415|-2.5506450685326|-2.5818278560444|-2.5889233465308|-2.5889233465308|-2.6982482136746|-2.7646968036591|-2.7646968036591|-2.7646968036591|-2.7646968036591|-2.7646968036591|-2.7646968036591|-2.7891075643896|-2.7928973207869|-2.8348859029786|-2.8654379714759|-2.8654379714759|-2.8654379714759|-2.8654379714759|-2.8654379714759|-2.8654379714759|-2.8654379714759|-2.8654379714759|-2.8654379714759|-2.8654379714759|-2.8654379714759||-2.8654379714759|-2.8654379714759|-2.8654379714759|-2.9399309808713|-2.9654788236598|-3.1516431813748|-3.2901591730682|-3.3081943074301|-3.3081943074301|-3.3081943074301|-3.3081943074301|-3.3081943074301|-3.3457713832939|-3.4480793068237|-3.5262091657049|-3.5262091657049|-3.5803815563675|-3.5803815563675|3.139899367639|3.139899367639|3.1398881481186|3.0359868921721|3.0027630768312|-3.3827399951569|-3.3827399951569|-3.3827399951569|-3.3827399951569|-3.3827399951569|-3.3827399951569|-3.4363779339914|-3.6237531540266|-3.737503475334|-3.7544483679155|-3.8216092605965|3.4480707116552|3.4480707116552|3.4480707116552|3.4480707116552|3.4480707116552|3.4480707116552|3.4480707116552|3.4480707116552|3.4480707116552|3.4480707116552|3.4480707116552|3.4480707116552|3.4480707116552|3.4196236672153|3.4196236672153||3.4196236672153|3.4184707074419|3.3405230474754|-3.7091705908824|-3.7091705908824|-3.7091705908824|-3.7091705908824|-3.7091705908824|-3.7091705908824|-3.835745055416|-3.8519692638513|-3.8519692638513|-3.8871880746547|-3.9125354539388||3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399||3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399|3.5289411879399||3.4743790733393|3.4693100571165|3.4136779837619|3.3324198516222|3.2615777289439|3.1600863840369|3.1156515441766|3.1135016770749|3.0922240649759|3.0530266138248|3.026696308049|2.9718847623495|2.8732053561373|2.7966114998065||2.7966114998065|2.780679504099|2.5929772103522|2.4910858168309|2.4406509282528|2.405723254144|2.4029432374407|2.4029432374407|2.4029432374407|2.4029432374407|2.4029432374407|2.4029432374407|2.4029432374407|||2.4029432374407|2.3888258887848|2.3843466019383|2.3843466019383|2.3843466019383|2.3843466019383|2.3843466019383|2.3843466019383||2.3843466019383|2.3843466019383|2.3843466019383|2.3843466019383|2.3843466019383|2.3843466019383|2.3843466019383|2.3337183369255|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2921569835619|2.2218412041085|2.1598235368086|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002||2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002||2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002||2.093017608334|2.093017608334|2.093017608334|2.093017608334|2.093017608334|2.093017608334|2.093017608334|2.093017608334|2.02256840643|2.02256840643|2.02256840643|2.02256840643|2.0011870615649|1.8835411461379|1.8200457131626|1.7567174407909|1.7080194456786||1.7044660099579|1.6911565979316|1.6911565979316|1.6911565979316||1.6911565979316|1.6911565979316|1.6818406868858|1.6586909928989|1.6586909928989|1.6586909928989
10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP||-2.3251863855977|-2.3251863855977|-2.3251863855977|-2.3738738054323|-2.4183319403384|-2.4281465293802|-2.4340518450116|-2.4721963643337|2.2266012477263|2.2266012477263|2.2266012477263|2.2266012477263|2.2266012477263|2.2266012477263|2.1514180023785|2.093325650175|-2.3747122335966|-2.3747122335966|-2.3747122335966||-2.3747122335966|-2.405541306131|-2.4581455451701|-2.4581455451701|-2.4581455451701|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.2776591222843|2.27581567691|2.253906368395|2.2223958960069|2.2214824341306|2.2214824341306|2.2214824341306|2.1990359384228|2.187456550246|2.1197850064498|-2.433573318804|-2.433573318804|-2.433573318804|-2.433573318804|-2.433573318804|-2.433573318804|-2.433573318804|-2.433573318804|-2.433573318804|-2.4535863072431|-2.4535863072431|-2.4535863072431|-2.4535863072431|-2.4535863072431|-2.4535863072431|-2.4535863072431|-2.4535863072431|-2.4535863072431|-2.5739015374753|-2.6470572058993|-2.6589247589461|-2.6756279473922|-2.6756279473922|-2.6756279473922|-2.7670795632133|-2.7670795632133|-2.7670795632133|-2.7670795632133|-2.7670795632133|-2.7670795632133|-2.7670795632133|-2.7670795632133|-2.7670795632133|-2.7670795632133|-2.7670795632133|-2.7670795632133|-2.7670795632133|-2.7670795632133|-2.8090260079546|-2.8090260079546|-2.8090260079546|-2.8090260079546|-2.8544582782278|-2.8544582782278|-2.8544582782278|-2.8544582782278|-2.8544582782278|-2.8544582782278|-2.8544582782278|-2.8544582782278|-2.8975646162573|-2.9302940263289|-2.9404655975255|-2.9747674114343|-3.0201303966439|-3.0570616598037|-3.1672627920472|-3.2700388112948|-3.2700388112948|-3.2700388112948|-3.2700388112948|-3.2700388112948|-3.2700388112948|-3.2700388112948|-3.2700388112948|-3.2700388112948||-3.2700388112948||||||-3.2700388112948|-3.2700388112948||-3.2864170507146|-3.2864170507146|-3.2864170507146|-3.2864170507146|-3.3027369524168|-3.3027369524168|-3.3730132739993|-3.4289314924845|-3.4628537671518|-3.4628537671518|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503|-3.4775726453503||-3.4775726453503|3.293531582358|3.293531582358|3.293531582358|3.293531582358||3.293531582358|3.293531582358|3.293531582358|3.293531582358|3.293531582358|3.293531582358|3.293531582358|3.293531582358|3.2886648147065|3.2886648147065|3.2886648147065|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177||3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177||3.2644302408177|3.2644302408177|3.2644302408177|3.2644302408177|3.1912338255574|3.1912338255574|3.1912338255574|3.1912338255574|3.1895376972279|3.1780987236794|3.1780987236794|3.1780987236794|3.1780987236794|3.1372208698918|3.0847339625477|3.0847339625477|3.0847339625477|3.0847339625477|3.0509266848166|2.989807512451|2.9874249189969|2.985222111132|2.9669289187217|2.9669289187217|2.9669289187217|2.9669289187217|2.9669289187217|2.9669289187217|2.9669289187217|2.9669289187217|2.9586431401332|2.9458534206903|2.9240316512359|2.8936461742468|2.8768569027658|2.8755076500305|2.8418417211515|||2.8353796782368|2.8353796782368|2.8353796782368|2.8353796782368|2.8353796782368|2.8353796782368|2.798255238519|2.7667279216823|-3.0363920966903|-3.0363920966903|-3.0363920966903
10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP||3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268||3.6049867187268|3.6049867187268|3.6049867187268|3.6049867187268|3.1856009251697|3.1856009251697|3.175667776755||3.0390751517387|2.7789724178416|2.5599693399118|2.5232993211401|2.4603912991048|2.4603912991048|2.4603912991048|2.4603912991048||2.4603912991048|2.4603912991048|2.4603912991048|2.4603912991048|2.4603912991048|2.4603912991048|2.4603912991048||2.4032123797206|2.3294557277707|2.3294557277707|2.3294557277707|2.3294557277707|2.3294557277707|2.3294557277707|2.3060619637202|2.2828466676817|-2.8485304008421|-2.8485304008421|-2.8485304008421|-2.8485304008421|-2.8485304008421|-2.8485304008421|-2.8485304008421|-2.8485304008421|-2.8485304008421|-2.8485304008421|-2.8485304008421|-2.8485304008421|-2.8485304008421|-2.8485304008421|-2.8485304008421|-2.8794820012498|-2.8794820012498|-2.9066424185464|-2.9066424185464|-2.9066424185464|-2.9066424185464|-2.9066424185464|-2.9066424185464|-2.9066424185464|-2.9066424185464|-2.9066424185464|-2.9066424185464|-2.9066424185464|-2.9066424185464|-2.9066424185464|-2.9066424185464|-2.9066424185464|-2.9066424185464|-2.9118249741339|-2.9798170897506|-2.9798170897506|-2.9798170897506|-2.9798170897506|-2.9798170897506||-3.0359078086242|-3.15387214059|-3.15387214059|-3.15387214059|-3.5254135621297|-3.5471261091483|-3.6856957218661|-3.8646619211318|3.6554572021517|3.6554572021517|-3.6645429695097|-3.6650477343629|-3.6656085841998|-3.6662317506853||-3.6669241578914|-3.6676934992315|-3.6685483229426|-3.6694981270662|-3.6705534649813|-3.6717260626647|-3.6730289489795|-3.6744766004405|-3.6760851020638|-3.6778723260897|-3.679858130563|-3.6820645799777|-3.6845161904384|-3.6872402020615|-3.6902668816427|-3.6936298589552|-3.6973665004134||-3.701518324256|-3.7061314618588|-3.7112571703064|-3.7169524019148|-3.7232804370352|-3.730311587169|-3.7381239762066|-3.7468044084706|-3.7564493332084||-3.7671659162504|-3.7790732307415|-3.792303580176|-3.8070039684366|-3.8233377331706|-3.8414863606528|-3.8616515022997|-3.8840572152407|-3.9089524518418|-3.936613825843|-3.9673486858444|-4.0014985302903|-4.039442801897|-4.0816031036821|-4.1284478834434|-4.1804976387337|-4.2383307001674|-4.3025896573159||-4.373988498592|-4.4533205444544|||-4.5514671333332|-4.7394080038092|-4.8282311619676|-4.9830344055932|-5.2183716401834|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.2190821479927|-5.3807536323019|||-5.3807536323019|-5.3807536323019|-5.3807536323019|-5.3807536323019|-5.3807536323019|-5.6113930233262|-5.6482143410866|-5.7530160754726|-5.9372401866433|-5.9581657600297|-5.9581657600297|-5.9581657600297|-5.9581657600297|-6.1540731800809|-6.2961924223121|-6.7829916375673|-7.1477683802221|-7.4319647969773|-7.4444052844103|-7.6116731614311|-7.6116731614311|-7.6339982248131|-7.6339982248131|-7.6339982248131|-7.6339982248131|-7.8511769129358|6.6697490646902|6.6697490646902|6.6697490646902||6.6697490646902|6.6697490646902|6.6697490646902|||6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902
10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP||5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5592586552938|5.5391761501454|5.5157515163579|5.5102792973163|5.4919766579339|5.4599098612582|5.4599098612582|5.4526774275872|5.3948073214564|5.3948073214564|5.3948073214564||5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3948073214564|5.3664527807273|5.3450376338465|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338||-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7305237857338|-5.7789152295321|5.4844665809683|5.4844665809683|5.4844665809683|5.4844665809683|5.4844665809683|5.4844665809683|5.4844665809683|5.4844665809683|5.4844665809683|5.4844665809683|5.4844665809683|5.4844665809683|5.4844665809683|5.4844665809683|5.4844665809683|-5.7813261515468|-5.7813261515468|-5.7813261515468|-5.7813261515468|-5.7813261515468|-5.7813261515468|-5.7813261515468|-5.7813261515468|-5.8214737051691|-5.848303966386|-5.8825599668897|-5.8878518120345|-5.8878518120345|-5.9120574279954||-6.0017303939583|-6.0294115979433|-6.0294115979433|-6.0294115979433|-6.0294115979433|-6.1115686053435|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6953227827667|5.6709140748579|5.6404601700657|5.6132891583833|-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298||||-5.9637352886298||-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298|-5.9637352886298|5.5737949636584|5.5737949636584|5.5737949636584|5.5737949636584|5.5737949636584|5.5737949636584|5.5737949636584|5.5737949636584|5.5737949636584|5.5737949636584|||5.5737949636584|5.5737949636584|5.5737949636584||5.3792165944979|-5.7880658752627|-5.7880658752627|-5.8034065969461||-5.8426739913086|-5.8756467802853|-5.8756467802853|-5.8923852955336|-5.9024860568162|-5.9024860568162|-5.9024860568162|-5.9024860568162|-5.9024860568162|-5.9024860568162|-5.9024860568162|-5.9024860568162|-5.9333179733616|-5.9836865819673|-6.0366503973042|-6.0366503973042|-6.0801670572531|-6.0812965522621|-6.093107025978|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1160131511994|-6.1160131511994|-6.1177924802908|-6.1497692720767|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336||5.7569246810336|5.7569246810336|5.7569246810336|||5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336
10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP||-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-10.970395593538|-11.343142942012|10.561223906658|10.561223906658|10.561223906658|10.561223906658|10.561223906658|10.561223906658|10.561223906658|10.561223906658|10.561223906658|10.561223906658|10.561223906658|10.45352661453|10.45352661453||10.45352661453|10.45352661453|10.45352661453|10.45352661453|10.45352661453|10.428095300259|10.428095300259|10.428095300259|10.428095300259|10.33513981807|10.33513981807|10.33513981807|10.33513981807|10.33513981807|10.33513981807|10.33513981807|10.33513981807|10.33513981807|10.33513981807|10.33513981807|10.33513981807|10.329043939243|10.296844721|10.296844721|10.21093866578|10.205460816666|10.205460816666|10.205460816666|10.205460816666|10.202329716035|10.202329716035|10.202329716035|10.202329716035|10.202329716035|10.202329716035|10.140366749574|9.9426298192361|-10.788984429038|-10.788984429038|-10.788984429038|-10.788984429038|-10.888871814583|-10.899838027441|-10.899838027441|-10.899838027441|-10.977597882443|-11.015163107645|-11.015163107645|-11.015163107645|-11.015163107645|-11.015163107645||-11.015163107645|-11.015163107645|-11.015163107645|-11.015163107645|-11.015163107645|-11.015163107645|-11.015163107645|-11.015163107645|10.695586256017|10.695586256017|10.695586256017|10.695586256017|10.695586256017|10.695586256017|10.695586256017|10.695586256017|10.695586256017|10.695586256017|10.695586256017|10.695586256017|10.695586256017|10.695586256017|10.695586256017|10.684507558666|10.684507558666|10.684507558666|10.684507558666|10.684507558666|10.684507558666|-11.563405068112|-11.563405068112|-11.563405068112|-11.563405068112|-11.563405068112|-11.640449823486|-11.671611059096|-11.67623449739||-11.75473855956|-11.75473855956|-11.75473855956|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.764292586323|-11.774769531882|-11.849743511055|-11.926575909717|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075||||11.105237517075||11.105237517075|11.105237517075|11.105237517075|11.105237517075|11.105237517075|10.724708381976|10.64856499178|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|10.644902565161|||10.537669237101|10.322965577404|10.035517643072||9.7384002103724|9.7384002103724|9.7384002103724|9.7384002103724||9.7071111880318|9.4679017820376|9.1282238207942|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.8089268204769|8.5138077732811|8.4314532276535|8.4032809995439|8.2869792274663|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.146140774144|8.146140774144|8.146140774144|8.057378247991|7.8620869358543|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766||-8.4997069366766|-8.4997069366766|-8.4997069366766|||-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766
10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP||-12.048435199589|-12.142705586586|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.382385451405|-12.388438845379|-12.388438845379||-12.539931668951|-12.691591357869|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106||-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|||-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106|-12.778491374106||-12.778491374106|-12.778491374106|-12.778491374106|-12.789990288516|-13.022211664805|-13.027457998737|-13.181491872716|-13.181491872716|-13.181491872716|12.358138652267|12.358138652267|12.358138652267|12.337517014773|12.337517014773|12.321625187112|12.321625187112|12.295851423189|12.295851423189|12.295851423189|12.289834660342|12.144260638346|12.065845641151|11.534272786263|-12.423561274415|-12.423561274415|-12.423561274415|-12.423561274415|-12.423561274415|-12.423561274415|-12.423561274415|-13.065067277358|-13.571669579168|-13.571669579168|-13.571669579168|-13.571669579168|-13.596814550759|-13.596814550759|||-13.788126642839|-13.845141233488|-14.258489994521|12.818769025362|12.818769025362|12.818769025362|12.818769025362|12.818769025362|12.818769025362|12.818769025362|12.818769025362|12.818769025362|12.818769025362|12.40696504332|12.349405794424|-13.287756443305|-13.287756443305|-13.287756443305|-13.287756443305|-13.287756443305|-13.287756443305|-13.380259688902|-13.380259688902|-13.380259688902|-13.380259688902|-13.380259688902|-13.40306629981|-13.436740343718|-13.485267101558|-13.536782410038|-13.536782410038||-13.536782410038|-13.536782410038|-13.536782410038|-13.536782410038|-13.536782410038|-13.536782410038|-13.536782410038|-13.536782410038|-13.536782410038|-13.536782410038|-13.536782410038|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871|12.33816274871||12.33816274871|12.33816274871|11.77295816463|11.428287379408|-12.457765567418|-12.457765567418|-12.457765567418|-12.457765567418|-12.457765567418|-12.457765567418|-12.533628662556|11.775260968989|11.775260968989|11.775260968989|11.775260968989|11.775260968989|11.775260968989|||11.775260968989|11.775260968989|11.775260968989|11.775260968989|11.775260968989|11.775260968989|11.775260968989|11.775260968989|11.775260968989|11.475290029122|11.461433376288|11.382147962755|11.144053440299|10.857281875838|10.72010105067|10.72010105067|10.514896798431|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735||-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735|-11.232609466735||||||||-11.266788487107|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.486406077791|-11.629340478501|-11.700569877028|-11.700569877028|-11.700569877028|-11.711744318406|10.867911725419|10.867911725419|10.867911725419|10.867911725419|10.867911725419|10.867911725419||10.867911725419|10.867911725419|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463
10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP||-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-64878.332519045|-67203.702798939|-67526.336443265|-69662.596048072|-72458.440053414|-76526.044503793|-79026.123310155|-79026.123310155|-79026.123310155|-79026.123310155|-83740.137011284|-84372.821689004|-84372.821689004|-84372.821689004|-84575.357432226|-85244.841591363|75171.142916602|75171.142916602|75171.142916602|75171.142916602|75171.142916602|75171.142916602|75171.142916602|75171.142916602|75171.142916602|75171.142916602|75171.142916602||75171.142916602|75171.142916602|75171.142916602||75171.142916602||75171.142916602|75171.142916602|72990.158796225|72933.509773583|-79079.411828547|-79079.411828547|-79079.411828547|-79079.411828547||||-79079.411828547|-79079.411828547|-79079.411828547|-79506.06398586|-79506.06398586|-79728.959984289|-81609.955538099|-83033.283931221|-86203.648812468|-86754.054236075|-88198.949151195|-88921.054612439|-90190.060680487|-91011.178533875|-92631.084609722|-92631.084609722|-93478.982899691|-95850.717047296|-95850.717047296|-95850.717047296|-95850.717047296||-95850.717047296|-95850.717047296|-95850.717047296|-95850.717047296|-95850.717047296|-95850.717047296|-95850.717047296|-95850.717047296|-101495.24116366|-101999.30200777|-101999.30200777|-101999.30200777|-103977.00223085|-104963.33581206|-105503.70645784|-107615.2293976|-107911.36599734|-109090.40666371|-112139.34073745|-113810.37859717|-115833.75399685|-116171.81618224|-116171.81618224|-116171.81618224|-117102.01798027|-117613.35331141|-120970.39256823|106727.36095732|106727.36095732|106727.36095732|106727.36095732|106727.36095732|106727.36095732|106727.36095732|106727.36095732|106727.36095732|106727.36095732|106727.36095732|102580.40106369|-118869.12976733|-118869.12976733|-118869.12976733|-118869.12976733|-118869.12976733|-119722.3824288|-119722.3824288|-121322.04302515|-121322.04302515|-121322.04302515||-121322.04302515|-123507.82558351|-123565.83405371|-123565.83405371|-124767.59339301|-125791.3479546|-125791.3479546|-125791.3479546|-125791.3479546|-128362.60883844|-130491.78759827|-130807.54177585|-131702.82419539|-133693.72686388|-133693.72686388||-133693.72686388|-133693.72686388|-137809.69651542|-140235.42779682|-140235.42779682|-141843.68509244||-141843.68509244|-141843.68509244||-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244|-141843.68509244||-142265.20565827|-143755.78406475|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|126996.30065137|121234.77850152|107860.86500169|107273.90740949|107273.90740949|101971.00823277|-118341.74695097|-118341.74695097|-118341.74695097|-118341.74695097|-118341.74695097|-118341.74695097|-118341.74695097|-120867.58882836|-120867.58882836||-122786.20980929|-124653.34544357|-124653.34544357|-125293.7881036|-125293.7881036|-125293.7881036|-125293.7881036|-125293.7881036|-125293.7881036|-127843.09789289|-131858.99765877|-135321.10850974|-136765.56606141|-136765.56606141|-137818.60007581|-137818.60007581|-140548.44452868|126665.41382573|126665.41382573|126665.41382573|126665.41382573|126665.41382573|126665.41382573|126665.41382573|126665.41382573|126665.41382573|126665.41382573|125272.68202859|||118926.4949933|118926.4949933|118926.4949933||118926.4949933|118926.4949933|117446.10554811|113471.87318749|113471.87318749|113471.87318749
10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP||38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368|38.04817615368||38.04817615368|36.401452592592|36.401452592592|35.450488465412|35.450488465412|35.450488465412|-38.190425405326|-38.190425405326|-38.718910850508|-38.718910850508|-38.718910850508|-38.718910850508|-38.718910850508|-38.787623934568||-38.787623934568|-38.787623934568|-38.787623934568|-38.787623934568|||-38.787623934568|-38.787623934568|-38.787623934568|-38.787623934568|-38.787623934568|-38.787623934568|-38.787623934568|-38.787623934568|-38.787623934568|-38.787623934568||-38.787623934568|-38.787623934568|-38.787623934568|-39.302915737167|36.733389977602|36.733389977602|36.733389977602|36.733389977602|36.733389977602|36.733389977602|35.831543953317|34.696160032901|34.14017709378|34.100196558939|33.689748136481|33.689748136481|32.812034868262|-35.952171122433|-35.952171122433|-35.952171122433|-35.952171122433|-35.952171122433|-35.952171122433|-35.952171122433|-35.952171122433|-35.952171122433|-35.952171122433|-35.952171122433|-35.952171122433|-35.952171122433|-38.080191068518|-39.192264806986|-39.192264806986|-39.192264806986|-39.192264806986|-39.578412258772|-39.578412258772|||-40.528791229093|-40.943102298141|-41.628396498094|-41.628396498094|-41.628396498094|-41.628396498094|-41.628396498094|-41.739855931253|-41.739855931253|-41.739855931253|-41.739855931253|-41.739855931253|-41.739855931253|-41.739855931253|-41.739855931253|-41.739855931253|-41.739855931253|-41.739855931253|-41.739855931253|-41.876367372312|-41.876367372312|-42.120892868095|-42.120892868095|-42.120892868095|-42.120892868095|-42.120892868095|-42.120892868095|-42.120892868095|-42.120892868095|-42.120892868095|-42.72043732543||39.870979875373|39.870979875373|39.870979875373|39.870979875373|39.870979875373|39.870979875373|39.870979875373|39.870979875373|39.645398226568|39.645398226568|39.645398226568|39.645398226568|39.645398226568|38.894886113084|-41.997461334745|-41.997461334745|-41.997461334745|-41.997461334745|-41.997461334745|-41.997461334745|-42.036067344392|-42.787298575203|-43.038664066306|-43.248515883542|-43.923350006847|-44.661543665732|-44.661543665732||-44.759079184668|-44.759079184668|-44.759079184668|-45.412865336887|-45.790708208849|-45.790708208849|-45.790708208849|-45.790708208849|-46.642452293822|-47.516615397609|-48.179569993722|-49.574522851029|45.479051833805|45.479051833805|45.479051833805|45.479051833805|45.479051833805|||45.479051833805|45.479051833805|45.479051833805|45.479051833805|45.479051833805|45.479051833805|45.479051833805|45.479051833805|45.479051833805|45.215613318214|44.818724070272|44.818724070272|44.818724070272|44.818724070272|44.818724070272|43.956917456213|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556||-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-47.53808260556|-48.917314006178||||||||-49.294238674738|-49.874154422127|-50.015725821745|-50.964694679326|-51.246868978729|-51.246868978729|-51.246868978729|-51.792495506922|-51.792495506922|-51.792495506922|-51.792495506922|-51.792495506922|-51.802403815643|-51.802403815643|-51.802403815643|-51.802403815643|-51.802403815643|-51.802403815643|-51.802403815643|-52.466558226894|-52.743398199425|-53.095440663613|-53.511600694962|49.366738352873|49.366738352873||49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873
10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP||-0.36966561793341|-0.36966561793341|-0.36966561793341|-0.36966561793341|-0.37629511918242|-0.38227235901814|-0.38974706252925|-0.39555229103689|-0.40116922729683|-0.40296580088881|-0.40385204726686|-0.40385204726686|-0.40385204726686|-0.40385204726686|-0.40385204726686|-0.40385204726686|-0.40385204726686|-0.40385204726686|-0.40385204726686|-0.40455782440227|-0.4053420212194|-0.4096814928507|-0.4096814928507|-0.41742386895807|-0.41797096120419|-0.42302328168354|-0.42356165611117|-0.42356165611117|-0.42356165611117|-0.42356165611117|-0.42356165611117|-0.42356165611117|-0.42645738978485|-0.43467486687612|0.35869960901234||0.35869960901234|0.35869960901234|0.35869960901234|0.35869960901234|0.34299956888063|0.33222174677699|0.32719081677164||0.30187870934236|0.28708744297014|0.27704160356507|0.27310176683781|0.26717665541888|-0.29722052302503|-0.29722052302503|-0.29722052302503||-0.29722052302503|-0.29722052302503|-0.29722052302503|-0.29722052302503|-0.29722052302503|-0.29722052302503|-0.29722052302503||-0.29722052302503|-0.29722052302503|-0.29722052302503|-0.29981553545737|-0.29981553545737|-0.29981553545737|-0.30173948397397|-0.30276609449651|-0.30295651303724|-0.30295651303724|-0.30666323885868|-0.30887548775088|-0.31024420758763|-0.31421601000405|-0.31550495385359|-0.31550495385359|-0.31694995097794|-0.31783945278962|-0.31783945278962|-0.3181549511203|-0.32100550243687|-0.3255616742089|-0.32562407550046|-0.32819340788467|-0.32910377905483|-0.33150420504273|-0.33395581060796|-0.33395581060796|-0.3363397895644|-0.33787754502008|-0.34041949473167|-0.34046610817141|-0.34301789849806|-0.34724210864756|-0.34851252403604|-0.34851252403604|-0.34851252403604|-0.34851252403604|-0.34851252403604|-0.34851252403604|-0.34851252403604|-0.34851252403604|-0.34851252403604|-0.34851252403604|-0.35339753484299|-0.35339753484299|-0.35339753484299|-0.35339753484299||-0.35339753484299|-0.35544170776529|-0.3773354491766|-0.3773354491766|-0.38009494445674|-0.38645052694479|-0.38645052694479|-0.38645052694479|-0.3935561536992|-0.39458317913559|-0.39458317913559|-0.39458317913559|-0.39509241457281|0.36418769463262||0.36418769463262|0.36418769463262|0.36418769463262|0.36418769463262|0.36418769463262|0.36418769463262|0.36418769463262|0.36418769463262|0.36418769463262|0.3595338819975|0.3595338819975|0.3595338819975|0.35735666053461|0.35735666053461|0.35650739291164|0.35452117788535|0.35452117788535||0.35452117788535|0.35452117788535|0.35452117788535|0.35452117788535|0.35452117788535|0.35307908574455|0.35147676114366|0.349696400476|0.34271822672475||0.34218691566905|0.33771818655859|0.33771818655859|0.33771818655859|0.33771818655859|0.33771818655859|0.33771818655859|0.33771818655859|0.33771818655859|0.33771818655859|0.33771818655859|0.33771818655859|0.33771818655859|0.33771818655859|0.33771818655859|0.33771818655859|0.33771818655859|0.33771818655859||0.33771818655859|0.33771818655859|||0.33771818655859|0.33771818655859|0.33771818655859|0.33771818655859|0.33771818655859|0.33554205571395|0.33554205571395|0.33554205571395|0.33554205571395|0.33554205571395|0.33554205571395|0.33554205571395|0.33554205571395|0.33554205571395|0.33554205571395|0.33554205571395|0.33554205571395|0.33554205571395|0.33554205571395|0.33554205571395|0.32865783544362|0.31773707964212|0.31773707964212|0.31773707964212|0.30943007544445|0.28047786405535|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|||0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27418659325888|0.27187399065551|0.26006376618706|0.26006376618706|0.26006376618706||0.24895974192976|0.2351774873442|-0.25344228174209|||-0.25344228174209|-0.25344228174209|-0.25344228174209|-0.25344228174209|-0.25344228174209|-0.25344228174209
10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-81.120259340424|||-81.120259340424|-81.120259340424|-81.120259340424||-81.120259340424||||-81.120259340424|-81.120259340424||-81.120259340424|||-81.120259340424||||-81.120259340424||-81.120259340424|-81.120259340424|-81.120259340424|-81.120259340424||-81.120259340424|-81.120259340424|-81.120259340424||80.808276200504||80.808276200504|80.808276200504|80.808276200504|80.808276200504|80.808276200504|80.808276200504|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209||-81.195887355209||-81.195887355209|-81.195887355209|||-81.195887355209||-81.195887355209||-81.195887355209||-81.195887355209|-81.195887355209|-81.195887355209||||-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209||-81.195887355209||||-81.195887355209||||-81.195887355209|80.408623344957|80.408623344957|80.408623344957|80.408623344957|80.408623344957
10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP||-4.1546963251872|-4.1546963251872|-4.1546963251872|-4.1546963251872|-4.1546963251872|-4.1546963251872|-4.1774403825119|-4.2021560022913|-4.2118327222029|-4.2118327222029|-4.2118327222029|-4.2464808183423|-4.2960899226655|-4.4584332961495|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531||3.9288630648531|3.9288630648531|3.9288630648531|3.9288630648531|3.805120647155|3.805120647155|3.805120647155||3.7840231924175|3.5466923215786|3.3429914954414|3.281101505305|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748||3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748||3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|3.2038966149748|-3.6084490672043|-3.6084490672043|-3.6084490672043|-3.6084490672043|-3.6084490672043|-3.6084490672043|-3.6084490672043|-3.6084490672043|-3.6201841025798|-3.6201841025798|-3.6618712245588|-3.7449056760934|-3.7449056760934|-3.7449056760934|-3.8354507437974|-3.8982785798477|-3.9080873437906|-4.0139859990042|-4.0384394008634|-4.0384394008634|-4.0682659368512|-4.1514066039188|-4.1565629308603|-4.1775030412727|-4.1775030412727|-4.1775030412727|-4.1775030412727|-4.1775030412727|-4.1794478670815|-4.2154976412168|-4.314441818276|-4.4016021426949|-4.4123355344968|-4.4337062919622||-4.4835624523169|-4.5367359659414|-4.5818395525967|-4.5818395525967|-4.5818395525967|-4.5825996300418|-4.6303219323239|-4.6303219323239|-4.6303219323239|-4.6659130525679|-4.7243478245305|-4.7917258703619|-4.7917258703619|-4.9078690907223||-4.9078690907223|-4.9078690907223|-4.9078690907223|-4.9078690907223|-4.9078690907223|-4.9078690907223|-4.9078690907223|-4.9078690907223|-4.9078690907223|-4.9078690907223|-4.9078690907223|4.3499184741369|4.3499184741369|4.3499184741369|4.3499184741369|4.3499184741369|4.3499184741369||4.3499184741369|4.3087984603634|4.2793063701936|4.2793063701936|4.2793063701936|4.2793063701936|4.2793063701936|4.2793063701936|4.2497846618569||4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2416461244319|4.2190510978406|4.1583902030195|4.1478740606732|4.1478740606732||4.1478740606732|4.1448598872762|||4.0842887307914|4.0607663979135|4.0607663979135|4.0607663979135|4.0519626262014|4.0494027537577|4.0287435111386|4.0287435111386|4.0287435111386|4.0287435111386|4.0287435111386|4.0287435111386|3.9869373437411|3.9432634111518|3.9097372421815|3.8302634699691|3.8140104635083|3.8140104635083|3.8140104635083|3.7750114979041|3.7672350474742|3.7449197441152|3.7449197441152|3.7165774404794|3.64953052333|3.5750340679288|3.5011489368148|3.370721032958|3.3416925761199|3.3416925761199|3.2583883251091|3.2583883251091|||3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2399111324426|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772||-3.7255870859772|-3.7255870859772|-3.7255870859772|||-3.7386516838121|-3.7386516838121|-3.7386516838121|-3.7562798028575|-3.7886043167745|-3.7886043167745
10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP||-3.1180057496754|-3.1180057496754|-3.121054283806|-3.121054283806|-3.121054283806|-3.121054283806|-3.121054283806|-3.1406158650675|-3.1834620463361|-3.204402273177|-3.208780321014|-3.2156743611449|-3.2156743611449|-3.2156743611449|-3.2156743611449|-3.2156743611449|-3.2156743611449|-3.2156743611449|-3.2156743611449|-3.226860413458|-3.2659560017078||-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.3306239711687|-3.4020057117936|-3.4020057117936|-3.4020057117936|-3.4020057117936|-3.4020057117936|-3.4020057117936|-3.4020057117936||-3.4020057117936|-3.4020057117936|-3.4020057117936|-3.4020057117936|-3.4020057117936|-3.4422285728981|-3.4819206455604|-3.5410499069629|-3.5410499069629|-3.5410499069629|-3.5410499069629|-3.5410499069629|-3.6289443410699|-3.6904936937562|-3.6970293476356|-3.6970293476356|-3.6970293476356|-3.6970293476356|-3.6970293476356|-3.6970293476356|-3.6970293476356|-3.6970293476356|-3.6970293476356|-3.6970293476356|-3.6970293476356|-3.6970293476356|-3.6970293476356|-3.6970293476356|-3.6970293476356|-3.8011437206547|-4.0334930584476|-4.1261032737676|-4.2667814931808|-4.3673407648732|-4.3673407648732|-4.3673407648732|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584||4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584|4.0473713533584||4.0473713533584|4.0298571207461|3.9803966524797|3.8640777704176|3.8640777704176|3.8640777704176|3.8640777704176|3.8640777704176|3.8640777704176||3.8640777704176|3.8640777704176|3.8640777704176|3.8501886252925|3.8501886252925|3.8501886252925|3.8501886252925||3.8501886252925|3.8190986717592|3.796220603348|3.7674672898994|3.6855193837204|3.6200213944159|3.500023819257|-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.7843863360167||-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.7843863360167|-3.8637625500097|-3.868069534449|-3.8806329622845|3.5816950579675|3.5816950579675|||3.5816950579675|3.5816950579675|3.5816950579675|3.5816950579675|3.5816950579675|3.5816950579675|3.5816950579675|3.5735500013598||3.5322777999517|3.4497531666884|3.3841813032695|3.3841813032695|3.3841813032695|3.3024236830151|3.301026294858|3.2703410895159|3.2703410895159|3.2653789687477|3.227087754709|3.2144963171999|3.2144963171999|3.2144963171999|3.1799957914397|3.1540959573148|3.1540959573148|3.1540959573148|3.1159455119897|3.1159455119897|3.1159455119897|3.1159455119897|3.1159455119897|3.1159455119897|-3.3004134310271|-3.3004134310271|-3.3004134310271|-3.3004134310271|-3.3004134310271|-3.3004134310271|-3.3004134310271|-3.3493481491435||-3.374275761007|-3.4197848745319|-3.4197848745319|3.1615990883936|3.1615990883936|3.1615990883936||3.1615990883936|3.1615990883936|3.1615990883936|3.1615990883936||3.1615990883936|3.1615990883936|3.1615990883936|3.1615990883936|3.1615990883936|3.1615990883936|3.1615990883936|3.1615990883936|3.1445546157746|3.131599702226|3.131599702226|3.131599702226|3.131599702226|3.131599702226|3.131599702226|3.131599702226|3.131599702226||3.131599702226|3.131599702226|3.131599702226|3.131599702226||3.131599702226|3.131599702226|3.131599702226|3.131599702226|3.131599702226|3.1244474697578
10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP||-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146||-86.067794934146|-86.067794934146|-86.067794934146|-86.067794934146|-86.258659512062||-87.812400136015|-88.513780472037|-89.395862443973|-90.543659325648|-90.543659325648|-90.906845221044|-91.107609785399|-92.114328405986|-92.114328405986|-92.685367184359|-95.603185845169|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|89.981947462573|88.890117863463|88.890117863463|88.890117863463|88.890117863463|88.210650548034|88.210650548034|88.210650548034|88.210650548034|88.210650548034|88.210650548034|88.210650548034|87.447942849324|86.347715718134|85.636349950217|83.801497232012|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195||80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|80.195289953195|79.07532242453|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-86.642274544481|-87.535857807534|-88.587064569677|-89.096738410753|-89.482488394624|-91.099988461475|-93.697206604194|-94.255233459684|86.263942120847|86.263942120847|86.263942120847|86.263942120847|86.263942120847|86.263942120847||86.263942120847|86.263942120847|86.263942120847|86.263942120847|86.263942120847|86.263942120847|86.263942120847|86.263942120847|86.263942120847|85.484932977156|-93.761683091457|-93.761683091457|-93.761683091457|-93.761683091457|-93.761683091457|-93.761683091457|-93.761683091457|-93.761683091457||-93.761683091457||-93.761683091457|-93.761683091457|-94.785205639|-95.439114663993|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|||-97.648010928362|-97.648010928362|-97.648010928362|-97.648010928362|-97.77556685047|-97.781183439677|-98.473535544546|-98.692816424008|-99.103921062928|-99.103921062928|-99.103921062928|-99.103921062928|-99.879357160441|-100.46873136506|-101.57081271262|-102.47312515147|-102.75323943012|-102.75323943012|-105.28918385056|-105.28918385056|-109.26877742491|99.005398736962|99.005398736962|99.005398736962|99.005398736962|99.005398736962|97.819559643627|97.819559643627|97.819559643627|97.819559643627|97.819559643627|97.819559643627|97.819559643627|97.819559643627|94.127291544677|93.796572323673|93.796572323673|93.796572323673|93.796572323673|93.695767792204|93.695767792204|91.345296021015|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.526277165|-102.41515572226|-102.41515572226|-102.79184206499|93.961993134911|93.961993134911|93.961993134911|93.961993134911|93.961993134911|93.961993134911|93.961993134911||93.961993134911|93.961993134911|93.961993134911|||93.961993134911|93.961993134911|93.961993134911|93.961993134911|93.141103228922|92.906780517758
10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP||1.6710212501722|1.6710212501722|1.6710212501722|1.6710212501722|1.6311346792333|-1.8149209529879|-1.8149209529879|-1.8149209529879|-1.8149209529879|-1.8149209529879|-1.8149209529879|-1.8149209529879|-1.8215788504285|-1.8717542512332|-1.8941713950274|-1.9217548028478|-1.9217548028478|-1.9619497740544|-1.9782775468602|-1.9873180294938|-1.9873180294938|-1.9986866673834|-2.0485407600808|-2.0983786792676|-2.1404207184491|1.7154477937634|1.7154477937634|1.7154477937634|1.7154477937634|1.7085220446774|1.7085220446774|1.7085220446774|1.7085220446774|1.7085220446774|1.7085220446774||1.7085220446774|1.7085220446774|1.7085220446774|1.7085220446774|1.7085220446774|1.7085220446774|1.7085220446774||1.5904077078477|1.5904077078477|1.5904077078477|1.5904077078477|1.5904077078477|1.4948975074706|1.2948860711982|1.2765400682478||1.2354815968502|1.2354815968502|1.1877573075812|1.1252859304261|1.0719843517754|0.93553817393748|0.93504244224195||0.88560264128187|0.82833660553682|0.82833660553682|0.72148514799264|-0.88044796766153|-0.88044796766153|-0.88044796766153|-0.88044796766153|-0.88044796766153|-0.88044796766153|-0.88660885097044|-0.8867876463627|-0.89702180058564|-0.89702180058564|-0.9439130793104|-0.96136894134015|-0.96136894134015|-0.96136894134015|-0.96136894134015|-0.96136894134015|-0.96136894134015|-0.96985437039236|-0.97928262489482|-1.0014251485737|-1.004353296122|-1.004353296122|-1.004353296122|-1.004353296122|-1.004353296122|-1.004353296122|-1.004353296122|-1.0271028518935|-1.0271028518935|-1.0295586851195|-1.0461763471316|-1.055822811768|-1.055822811768|-1.055822811768|-1.055822811768|-1.055822811768|-1.055822811768|-1.055822811768|-1.055822811768|-1.055822811768|-1.055822811768|-1.055822811768|-1.055822811768|-1.055822811768||-1.055822811768|-1.102580866599|-1.17553194411|-1.17553194411|-1.195035506701|-1.2167061318022|-1.2357846089051|-1.2708718222431|-1.3093020068331|-1.3798172832914|-1.3798172832914|-1.3803525436131|-1.4437250846192|-1.5269166952553||-1.6537963357439|-1.6927295152836|-1.6927295152836|-1.6927295152836|-1.6927295152836|-1.7674772148324|-1.7737764288006|-1.7737764288006|-1.7737764288006|-1.7737764288006|-1.8355881918872|-1.8355881918872|-1.9045424118533|-1.9189360224421|-1.9884363773885|-1.9884363773885|-1.9884363773885||-1.9884363773885|-1.9884363773885|-2.1132626404831|-2.1808473457307|-2.2153858596981|-2.2559843521318|1.8284363693821|1.8284363693821|1.8284363693821||1.8284363693821|1.8284363693821|1.8284363693821|1.8045510017857|1.8045510017857|1.7827999305961|1.7827999305961|1.7827999305961|1.7827999305961|1.7827999305961|1.7827999305961|1.7827999305961|1.7827999305961|1.7827999305961|1.7552424754538|1.7552424754538|1.7552424754538|1.7552424754538||1.7552424754538|1.7552424754538|||1.7552424754538|-2.0218726232537|-2.0218726232537|-2.0218726232537|-2.0218726232537|-2.0218726232537|-2.0218726232537|-2.0218726232537|-2.0268797399684|-2.0268797399684|-2.0275058550212|-2.0275058550212|-2.0383194691848|-2.0383194691848|-2.0383194691848|-2.0383194691848|-2.0383194691848|-2.0383194691848|-2.0842872401878|-2.0842872401878|-2.0842872401878|-2.0842872401878|1.8082381224441|1.8082381224441|1.8082381224441|1.8082381224441|1.8082381224441|1.8082381224441|1.8082381224441|1.8082381224441|1.8082381224441|1.8082381224441|||1.8082381224441|1.6847090561973|-1.8831851153306|-1.8831851153306|-1.8831851153306|-1.8831851153306|-1.8831851153306|-1.9095726471171|-1.9095726471171|-1.9095726471171|-1.9095726471171|-1.9095726471171|-1.9095726471171|-1.9095726471171|-1.9317473814471|-1.9570954497929|-1.9570954497929|1.6948827717999|1.6948827717999|1.6948827717999|1.6948827717999|1.6948827717999|1.6948827717999|1.6948827717999|1.677647521573|1.6651639038519|1.6446265571864|1.6218072831136|1.6066750973781||1.6066750973781|1.6066750973781|1.6066750973781|||1.6066750973781|1.6066750973781|1.6066750973781|1.6066750973781|1.6066750973781|1.6066750973781
10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP||-19.611384260108|-19.611384260108|-19.67820491995|-20.43300544118|-21.186671907097|-21.427969595227|-21.871073447668|-21.871073447668|-22.231193236735||-22.468757440311|-22.468757440311|-22.896952207069|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.858356827654|19.281506399488|19.075563488377|18.971738349478|18.516092140406|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684||-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684|-20.903931809684||-20.903931809684|-20.903931809684|-20.903931809684|-21.41825866834|-21.678096078252|-21.678096078252|-21.826774357|-21.956970583774|-22.153301437008|-22.377001558529|-22.701112626644|-23.033459105593|-23.466375839537|-23.466375839537|-23.466375839537|-23.466375839537|-23.466375839537|-23.466375839537|-23.466375839537|-23.466375839537|-23.466375839537|-23.466375839537|-23.466375839537|-23.466375839537|-23.466375839537|-23.466375839537|-23.466375839537|-23.560525708514|-23.560525708514|-24.076141257107|-24.519045082529|-25.147840646995|-25.147840646995|-25.147840646995|-25.241488832118|-25.256097998753|-25.702713407282|-25.702713407282|-26.710237305698|-26.849613687797|-26.849613687797|-27.15179307969|-27.815881178463|-28.342089888877|-28.435654902267|-28.536839458465|-28.817598843044|-29.078393631928|-29.078393631928|-29.078393631928|-29.199881109654|-29.448202063705|-29.702414534692|-29.702414534692|-29.702414534692|-29.702414534692|-29.702414534692|-29.702414534692|-29.702414534692|-29.702414534692|-29.721016272575|-29.759462313156|-30.139956955888|-30.347730747835|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.412906661093|-30.781388229376|-30.781388229376|-30.781388229376|-30.781388229376|-31.032097757135|-31.376540805422|-31.376540805422|-31.797267968481|-31.988074787265|-32.172861425751|-32.209882386038|-32.209882386038|-32.209882386038|-32.209882386038|-32.209882386038|-32.209882386038|-32.209882386038||-32.655424470713|-33.099360751896|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|||-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338|-33.180158940338||-33.269394710946|-33.269394710946|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.277752520957|-33.554724828312|-34.044695156492|-34.400043949201|-34.400043949201|-34.400043949201|-34.400043949201|-34.400043949201|-34.400043949201||-34.400043949201|-34.692964506398|-34.692964506398|-34.692964506398|-34.692964506398|-34.692964506398|-34.692964506398|-34.692964506398|-34.692964506398|-34.692964506398|-34.692964506398|-34.692964506398|-34.692964506398|-35.106626881769|-35.863832771244|-35.863832771244|-35.863832771244|-35.863832771244|-35.863832771244|-35.863832771244|-35.863832771244|31.612527655041|31.612527655041|31.612527655041||31.612527655041|30.907808937933|30.907011312805|30.480012781711||30.276297132767|30.276297132767|30.276297132767|30.276297132767|30.070330664623|29.739810781465
10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP||-97.317893740748|-97.317893740748|-97.317893740748|-97.317893740748|-97.317893740748|-97.317893740748|-97.317893740748|-97.925437235406|-98.914736753103|-98.914736753103|-100.99415483011|-102.33969405273|-102.33969405273|93.187770612414|93.187770612414|93.187770612414|93.187770612414|93.187770612414|93.187770612414|93.187770612414|93.187770612414||93.187770612414|93.187770612414|93.187770612414|93.187770612414|93.187770612414|93.187770612414|93.187770612414|93.187770612414|90.391965821247|88.102188484383|87.961785660322|87.961785660322|87.961785660322|87.961785660322||87.961785660322|87.961785660322|87.529762014345|87.452766619858|||87.452766619858|87.452766619858|86.703069698741|-90.956272608747|-90.956272608747|-90.956272608747|-90.956272608747|-90.956272608747|-90.979190092076|-91.05286716465||-91.05286716465|-91.05286716465|-91.158743159018|-91.776379338064|-92.545974668704|-92.689966767852|-93.994411673617|-94.466007884423|-94.740012151312|-97.283347852044|-98.009272424173|-98.54363933293|-98.587373476204|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-98.725930450029|-100.91214714852|-102.8143795816|-102.8143795816|-102.8143795816|-102.8143795816|-102.8143795816|-102.8143795816|||99.388369707442|99.388369707442|99.388369707442|99.388369707442|99.388369707442|99.388369707442|99.388369707442|99.388369707442|99.388369707442|99.388369707442|98.292633008269|-100.74599866657|-100.74599866657|-100.74599866657|-100.74599866657|-100.74599866657|-100.74599866657|-100.85666094653|96.960426094675|96.960426094675|96.960426094675|96.960426094675|96.960426094675|96.960426094675|96.960426094675|96.539362327417|-99.965981056934|-99.965981056934|-99.965981056934|-99.965981056934|-99.965981056934||-99.965981056934|-99.965981056934|-99.965981056934|-99.965981056934|-99.965981056934|-100.23914958373|-100.23914958373|-100.23914958373|-100.23914958373|-100.23914958373|-100.51572557439|-101.53413715351|-101.60629574487|-101.60629574487|-101.60629574487|-101.60629574487|-101.60629574487|-101.60629574487|-101.68617136328|-101.68617136328|-102.41796580783|98.114334215701|98.114334215701|98.114334215701|98.114334215701|98.114334215701|98.042387920619||98.042387920619|96.908208800687|-100.79677823398|-100.79677823398|-100.79677823398|-100.79677823398|-100.82975359331|-101.02750322963|-101.21296492507|-101.21296492507|-101.22552014379|-101.37504619373|-101.37504619373|-101.37504619373|-101.37504619373|-101.37504619373|-101.37504619373|||-102.15560408448|-102.33656250922|-102.33656250922|-102.33656250922|-102.61240436509|-102.61240436509|-102.61240436509|-102.61240436509|-102.61240436509|-102.61240436509|-102.61240436509|-102.70266948226|-104.46963199513|-105.37226578361|-105.37226578361|-105.37226578361|-105.37226578361|-105.37226578361|-105.37226578361|-106.08029531512|-106.56143923902|-107.15159915447|-108.0017768383|-109.00895313895|-109.00895313895||-109.00895313895|-109.53772570995|-110.31969523328|-110.56819944881|-110.56819944881|-110.56819944881|-110.56819944881|-110.56819944881|-110.56819944881||||||||-112.1313327209|-113.10884975171|-113.10884975171|-113.10884975171|-113.10884975171|-113.10884975171|-113.10884975171|-113.30946467999|-113.30946467999|-113.30946467999|-113.67718297777|-113.72464775308|-113.88849750342|-114.9170820049|-114.9170820049|-114.9170820049|-114.9170820049|-115.32453556101|-116.08281729001|-117.09201921112|-117.21335467902|-117.34817186558|-117.74774304392|-117.74774304392|113.0481705377||113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377
10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP||215.9692420833|210.23304492817|209.66460089105|209.66460089105|209.66460089105|209.66460089105|209.66460089105||209.66460089105|209.66460089105||209.66460089105|209.66460089105|209.66460089105|209.66460089105|209.66460089105|209.66460089105|205.14288133402|205.08062121662|205.08062121662|205.08062121662|201.11346082988|200.40996159782|195.40238656503|195.40238656503|195.40238656503|195.40238656503|195.40238656503|195.40238656503|195.40238656503|191.29763973535|187.13016370469|-216.02493558817|-216.02493558817|-216.02493558817|-216.02493558817|-216.16425143911|-216.16425143911|-216.16425143911|-221.96973473974|-224.84248073838|-227.77359260988||-227.77359260988|-227.77359260988|-227.77359260988|-227.77359260988|-227.77359260988|-227.77359260988|-227.77359260988|-227.77359260988|-227.77359260988|-230.06066581355|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328||-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|-233.83794525328|207.54854101029|207.54854101029|207.54854101029|207.54854101029|206.84781364696|203.39923969128|198.55360111504|192.00121481451|191.52104506324|191.52104506324|191.52104506324|191.52104506324|191.52104506324||191.52104506324|191.52104506324|191.52104506324|191.52104506324|191.52104506324|191.52104506324|191.52104506324|191.52104506324|191.52104506324|191.52104506324|191.52104506324|191.52104506324|191.52104506324|191.52104506324|191.52104506324|191.52104506324|191.52104506324|191.52104506324|191.52104506324|189.59004990073|184.66608464936||184.66608464936|184.66608464936|184.66608464936|184.66608464936|180.62009893766|-206.26198994242|-206.26198994242|-206.26198994242|-206.26198994242|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287||185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|185.32521060287|184.31968692473||181.35520430331|178.60578611961|175.87845902839|175.87845902839|175.87845902839|175.87845902839|175.87845902839|175.87845902839|175.87845902839||175.87845902839|175.87845902839|175.87845902839||175.87845902839|175.87845902839|175.87845902839|175.87845902839|-191.76211442676|-191.76211442676|-191.76211442676|-191.76211442676||-191.76211442676|-191.76211442676|-191.76211442676||-191.76211442676|-191.76211442676|-191.76211442676|-191.76211442676|-191.76211442676|-191.76211442676|-191.76211442676|-191.76211442676|-194.3967909253|-195.47699212104||175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.61197332268|175.61197332268|172.09385907788|165.69317793999||164.38386167315|164.38386167315|163.65151483513||159.75280376202|159.75280376202|159.75280376202|159.75280376202|159.00311868198|155.93123941959|155.57291883175|155.57291883175|155.57291883175|155.57291883175|155.57291883175|155.57291883175|155.57291883175|155.57291883175|155.57291883175|155.1118770911|155.1118770911|155.1118770911|155.1118770911||155.1118770911|155.1118770911|155.1118770911|155.1118770911|154.69613802013|154.69613802013
10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP||1375.6178157102|1329.0114944523|-1584.7493426789|-1584.7493426789|-1584.7493426789|-1584.7493426789|-1584.7493426789||-1584.7493426789|-1586.0464566007||-1597.7294070737|-1611.6937734304|1455.8004110603|1455.8004110603|1455.8004110603|1455.8004110603|1455.8004110603|1455.8004110603|1455.8004110603|1455.8004110603|1455.8004110603|1455.8004110603|1455.8004110603|1455.8004110603|1455.8004110603|1455.8004110603|1455.8004110603|1455.8004110603|1455.8004110603|1455.8004110603|1455.8004110603|1400.6392778057|1381.1349229276|1381.1349229276|1366.1638710697|1335.3987469894|1299.056943812|1264.7480225033|1264.7480225033|1264.7480225033|1264.7480225033||1232.363673183|1232.363673183|1232.363673183|1232.363673183|1232.363673183|1232.363673183|1232.363673183|1232.363673183|1232.363673183|1232.363673183|1232.363673183|1232.363673183|1216.7121404308|1216.7121404308|1216.7121404308|1216.7121404308|1216.7121404308|1216.7121404308|1216.7121404308|1216.7121404308|1216.7121404308|1216.7121404308|1177.9337822806|1177.9337822806|1177.9337822806|1177.9337822806|1167.9153027945|1165.3766246643|1165.3766246643|1149.0740165541|1133.6376747581|1133.6376747581|1121.4640952716||1066.9906641255|1027.2340522619|1009.0850634941|1008.6333740429|998.88703072912|970.65845743033|970.65845743033|970.65845743033|970.65845743033|963.24268707537|946.68907233635|945.60177009811|921.40474116262|913.20802335668|905.39172586895|905.39172586895|874.02400583573|874.02400583573|874.02400583573|874.02400583573||874.02400583573|874.02400583573|874.02400583573|874.02400583573|874.02400583573|874.02400583573|874.02400583573|874.02400583573|874.02400583573|869.75399158211|869.75399158211|869.75399158211|869.75399158211|869.75399158211|869.75399158211|869.75399158211|869.75399158211|869.75399158211|869.75399158211|869.75399158211|869.75399158211||843.78223999575|816.48026666195|805.22529018754|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558||801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558|801.71335404558||797.97595843389|795.99577153451|795.99577153451|795.99577153451|795.99577153451|773.86197379703|769.12033442665|769.12033442665|769.12033442665||764.39778882323|764.39778882323|764.39778882323||762.91825373745|762.91825373745|756.03973858197|745.42747171543|745.39440216645|743.20211351828|731.37182128116|730.29784365465||730.29784365465|730.29784365465|730.29784365465||730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465||730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|730.29784365465|727.98927954358|717.47699354669|704.71054838521|672.88115266542|647.22628819921|645.35423827148|633.25656122403|633.25656122403|633.25656122403|629.44618049415|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343||626.83678884343|626.83678884343|626.83678884343||626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|619.30753230867|608.65279536576|586.0420192649|579.26059934056|568.20848090577|568.20848090577|568.20848090577|560.67330940485||542.63703757657|535.66641567357|535.66641567357|535.66641567357|525.20989680961|524.83602222552
10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP||-8.5716660087375|-8.5716660087375|-8.6718514037429|-8.7003903733689|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.8757460019498|7.52194016747|7.4792259201199|7.4792259201199|7.4792259201199|6.9631177359636|6.9631177359636|6.6329086283639||6.5889212868891|6.5889212868891|6.5889212868891|6.5889212868891|6.5599124456204|6.3387919029436|6.2049818054259|6.2049818054259|6.2049818054259|-6.7838313162371|-6.7838313162371|-6.7838313162371|-6.7838313162371|-6.7838313162371||-6.7838313162371|-6.7838313162371|-6.8270756977631|-6.8270756977631|-6.8650838553721|-6.9900931715761|-7.0462147791953|-7.0646831812429|-7.1113147803995|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.458823371426|6.4185756127291|6.4185756127291|6.4185756127291||6.4185756127291|6.4185756127291|6.4185756127291|6.4185756127291|6.4185756127291|6.4185756127291|6.4185756127291|6.4185756127291|6.4185756127291||6.4185756127291|6.4185756127291|6.4185756127291|6.4185756127291|6.4185756127291|6.4185756127291|6.4185756127291|6.4185756127291||6.2435498257543|6.2435498257543|6.189920466609|6.189920466609|6.189920466609||||||6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.189920466609|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|||6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674||6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|||||6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0512728608674|6.0453031766223|5.9833369858234|5.9833369858234|5.7881524173385|5.6885024273799|5.5311138325716|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.3870967057029|5.1895518199911|4.8033907034122|4.72932321254|4.6464702732429|4.5196614252161|4.5196614252161|4.5196614252161|4.5196614252161|4.5196614252161|4.5196614252161|4.5196614252161|-5.4551094212857|-5.4551094212857|-5.6329018996358|4.8783993589657|4.8783993589657|4.8783993589657||4.8783993589657|4.8783993589657|4.8783993589657|4.8783993589657|4.8783993589657|4.7531336662228|4.7531336662228|4.7531336662228|4.7531336662228|4.7531336662228|4.7531336662228|4.731259756293|-5.1876265067705||-5.1876265067705|-5.1876265067705|-5.1876265067705||-5.1876265067705|-5.1876265067705|-5.2706960857851|-5.3518843585631|-5.4298714989182|-5.5470795227153|-5.7589771563325|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941
10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP||-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.4198968763103|-3.5521077574348|-3.7445641028722|-3.7579951666382|-3.7579951666382|-3.7579951666382|-3.7579951666382|-3.7579951666382|-3.7579951666382|-3.9611057995191|-4.0351174935622|-4.0878772266993|-4.0878772266993|-4.0878772266993|-4.1426413333294|-4.236532639559|-4.236532639559|-4.4472582992535|-4.4841758869998|-4.6424177777891|-4.6932419551881|-4.7419354930489|-4.8238171752922|-4.8736857503247|-4.9835396706607|-5.1294884482519|-5.2277649287268|-5.313475210466|-5.313475210466|-5.4071946221348|3.4760335566475||3.4760335566475|3.4760335566475|3.4760335566475|3.4760335566475|3.4622596239463|3.2358441855528|3.1709378854012||2.369375257092|2.3171487492952|2.3171487492952|2.3171487492952|2.3171487492952|2.3171487492952|2.0162764569823|-3.3293430158138||-3.3293430158138|-3.3293430158138|-3.3293430158138|-3.3293430158138|-3.6042699823379|-3.8402999782562|-4.4020000457764||-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265||-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809265|-7.2699999809266|-7.2699999809266||-7.2699999809266|-7.2699999809266|-7.2699999809266|-7.2699999809266|-7.2699999809266|-7.2699999809266|-7.2699999809266|-7.2699999809266|-7.2699999809266|-7.2699999809266|-7.2699999809267|-7.2699999809267|-7.2699999809267|-7.2699999809267|-7.2699999809267|-7.2699999809268|-7.2699999809268||-7.2699999809268|-7.2699999809269|-7.2699999809269|-7.2699999809269|-7.269999980927|-7.269999980927|-7.2699999809271|-7.2699999809272|-7.2699999809272||-7.2699999809273|-7.2699999809274|-7.2699999809275|-7.2699999809276|-7.2699999809277|-7.2699999809279|-7.269999980928|-7.2699999809282|-7.2699999809284|-7.2699999809286|-7.2699999809288|-7.2699999809291|-7.2699999809293|-7.2699999809297|-7.26999998093|-7.2699999809304|-7.2699999809308|-7.2699999809313||-7.2699999809318|-7.2699999809324|||-7.2699999809331|-7.2699999809338|-7.2699999809346|-7.2699999809355|-7.2699999809366|-7.2699999809377|-7.2699999809389|-7.2699999809403|-7.2699999809418|-7.2699999809435|-7.2699999809454|-7.2699999809475|-7.2699999809498|-7.2699999809524|-7.2699999809553|-7.2699999809585|-7.2699999809621|-7.269999980966|-7.2699999809704|-7.2699999809753|-7.2699999809807|-7.2699999809867|-7.2699999809934|-7.2699999810009|-7.2699999810091|-7.2699999810183|-7.2699999810285|-7.2699999810398|-7.2699999810524|-7.2699999810664|-7.2699999810819|-7.2699999810992|||-7.2699999811184|-7.2699999811397|-7.2699999811634|-7.2699999811897|-7.269999981219|-7.2699999812515|-7.2699999812876|-7.2699999813277|-7.2699999813723|-7.2699999814218|-7.2699999814769|-7.269999981538|-7.269999981606|-7.2699999816815|-7.2699999817653|-7.2699999818585|-7.2699999819621|-7.2699999820772|-7.269999982205|-7.2699999823471|-7.2699999825049|-7.2699999826803|-7.2699999828752|-7.2699999830917|-7.2699999833322|-7.2699999835996|-7.2699999838966|-7.2699999842266|-7.2699999845932||-7.2699999850007|-7.2699999854533|-7.2699999859563|||-7.2699999865152|-7.2699999871361|-7.2699999878261|-7.2699999885927|-7.2699999894445|-7.269999990391
10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP||-3.4891331954484|-3.4891331954484|-3.4891331954484|-3.4891331954484|-3.4891331954484|-3.5134813833771|-3.5383126524354|-3.5780402587844|-3.5780402587844|-3.610600291247|-3.6167781337045|-3.6497534893114|-3.6647262465246|-3.7208068383278|-3.7253408843214|-3.7611671063055|-3.7611671063055|-3.7611671063055|-3.8136631614325|-3.8136631614325|-3.8365269406012|-3.8365269406012|-3.8365269406012|-3.918363277931|-3.9292925649429|-3.931410668017|-3.931410668017|-4.0026784977665|-4.0135317071004|-4.0221378974614|-4.0221378974614|-4.028255128852|-4.028255128852|-4.028255128852|-4.106950057868||-4.2143889680216|-4.4382101843434|3.5244320059905|3.5244320059905|3.4062223576003|3.4062223576003|3.4062223576003||3.4062223576003|3.2819136405977|3.1632930158052|-3.5051144824995|-3.5051144824995|-3.5051144824995|-3.5051144824995|-3.5051144824995||-3.5317938710333|-3.53810432499|-3.5634492563467|-3.622165817603|-3.6329208354701|-3.6329208354701|-3.6343565230623||-3.6673426739282|-3.6673426739282|-3.6673426739282|-3.6673426739282|-3.6673426739282|-3.6673426739282|-3.6673426739282|-3.6673426739282|-3.6673426739282|-3.6673426739282|-3.6673426739282|-3.7014917788579|-3.7084872055454|-3.7084872055454|-3.7084872055454|-3.7084872055454|-3.7084872055454|-3.7084872055454|-3.7238746140183|-3.7743051552972|-3.7855694532996|-3.7855694532996|-3.7855694532996|-3.7895215750409|-3.798912935861|-3.8015265657851|-3.8015265657851|-3.8015265657851|-3.8405851207783|-3.8428722711195|-3.8915247886037|-4.006694141213|-4.0477974663062|-4.0477974663062|-4.0477974663062|-4.0477974663062|-4.0477974663062|-4.0477974663062|-4.0477974663062|-4.0477974663062|-4.0477974663062|-4.0477974663062|-4.0669972245211|-4.1102155550648|-4.1102155550648|-4.1102155550648|-4.1102155550648|-4.1102155550648||-4.1102155550648|-4.1102155550648|-4.1102155550648|-4.1102155550648|-4.1102155550648|-4.2091284840558|-4.3456981677981|-4.4624424134329|-4.5582695707828|-4.5680444238322|-4.5680444238322|-4.5680444238322|-4.6517161260862|-4.7007956251854||-4.7519950718078|-4.8522165186309|-4.9327805056882|-4.9327805056882|-4.9327805056882|-4.9327805056882|-4.9327805056882|-4.9327805056882|-4.9327805056882|-4.9327805056882|-4.9327805056882|-4.9327805056882|-4.9327805056882|-4.9327805056882|-5.0441742429317|-5.0441742429317|-5.0441742429317||-5.0441742429317|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791||4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791|4.6008804534791||4.6008804534791|4.6008804534791|||4.6008804534791|4.598755966173|4.4552844216939|4.4130939300983|4.4051161146126|4.4051161146126|4.3806844658279|4.3546494583977|4.3035794069592|4.3035794069592|4.3035794069592|4.1623105793334|4.1509008439754|4.018778751556|4.0044177999515|4.0044177999515|3.9910198836877|3.925577630528|3.855086288991|3.8388622070773|3.8388622070773|3.8388622070773|3.8388622070773|3.8231799365661|3.795755466|3.7794720413289|3.7794720413289|3.7794720413289|3.7794720413289|3.7794720413289|3.6394134364748|3.5843483962642|||3.5170537407781|3.4172820973822|3.3158688598682|3.2770765681851|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.9124530750476|-4.0604775143208|-4.0604775143208|-4.0604775143208|-4.2138638708924|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671||3.5818854581839|3.3443171858264|3.1714634894743|||-3.7253452882639|-3.7253452882639|-3.7253452882639|-3.7253452882639|-3.7253452882639|-3.7253452882639
10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP||-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.7887303618798|-7.8208115926727|-7.9175684045138|-7.9985411135726|-7.9985411135726|-8.0503651925147|-8.0503651925147|-8.0503651925147|-8.0797714799791|-8.0797714799791|-8.3108572794496|-8.4731747920313||-8.5257498219056|-8.553610955614|-8.6165159061415|-8.6165159061415|-8.6165159061415|-8.6165159061415||-8.7905732078533|-8.8645252566846|-8.9272505289219|8.0610274627707|8.0610274627707|8.0610274627707|8.0610274627707|8.0610274627707|8.0610274627707|8.0610274627707|8.0289193077111|7.9765768496222|7.9656409652175|7.7257122895388|7.3702353792354|7.1058174854036|6.8564636978304|6.8418128837942|6.8418128837942|6.8418128837942|6.8418128837942|6.8418128837942|6.8418128837942|6.8418128837942|6.8418128837942|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.4917382819831|-7.5102650173704|-7.7083517543818|-7.7083517543818||-7.7370575790433|-7.759021924458|-7.759021924458|-7.8211355457946|-7.9984838179134|-8.2844265226283|-8.3513734963912|-8.3513734963912|-8.3513734963912||-8.7154149112192|-9.03934982718|-9.0886956553638|-9.0886956553638||-9.0886956553638|-9.0886956553638|-9.0886956553638|-9.0886956553638|-9.0886956553638|-9.190217320674|-9.2891299642384|8.5293803017405|8.5293803017405|8.5293803017405|8.5293803017405|8.5293803017405|8.5286427371988|8.5286427371988|8.5286427371988|8.5126438641921|8.5126438641921|8.5126438641921|8.5085906628323|8.5085906628323|8.5085906628323|8.5085906628323|8.4678784082943|8.3559761257761|8.2993539846229|8.2993539846229|8.199281855456|-9.2096196463379|-9.2096196463379|-9.2096196463379|-9.2096196463379|-9.2096196463379|-9.2096196463379|-9.2096196463379||-9.2096196463379|-9.2096196463379|-9.2096196463379|-9.2096196463379|-9.2096196463379|-9.2096196463379|-9.2096196463379||-9.2329107711351|-9.2726787405583|-9.2835319127609|-9.3455907068838|-9.4347814102946|-9.4347814102946|-9.4347814102946|-9.4347814102946|-9.4347814102946|-9.4347814102946|-9.4347814102946||-9.4347814102946|-9.5664237892162||-9.7654994822022|-9.7654994822022|-9.7654994822022|-9.8727768103808|-9.9419744986659|-10.065709192857|-10.065709192857|-10.209121526727|-10.357356616137|9.5061110452815||||9.5061110452815|9.5061110452815|9.5061110452815||9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.5061110452815|9.2694588923057|9.2694588923057|9.2694588923057|9.2136999049322|9.2136999049322|9.2136999049322|9.2136999049322|9.2136999049322|9.2136999049322|9.2136999049322|9.2136999049322|9.2136999049322|9.2136999049322|9.2136999049322|9.2136999049322|9.1502469516261||9.1502469516261|8.991941184519|8.8455980854246|8.8455980854246|8.8455980854246|8.8075290998084|8.8075290998084|8.7558997629433|8.7558997629433|8.7065550484424|8.6378386460151|8.514265162239|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.4752157613439|8.5031289440121|8.5031289440121|8.3201434724558|8.1918255083018|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|||-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.9654832217277
10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP||73.408763506386|73.408763506386|73.408763506386|73.408763506386|73.408763506386|73.408763506386|73.408763506386|73.408763506386|73.408763506386|72.398630780615|71.426254134087|68.668058029709|67.748788934901|67.748788934901|67.748788934901|67.748788934901|67.748788934901|67.748788934901|67.748788934901|67.748788934901|67.748788934901|65.968100766291|65.572888299216||65.436545182587|64.354492612814|62.713323853783|62.248137021917|60.109041559318|59.030912472411|59.030912472411|57.481570854898|55.312855021949|55.092107875842|55.092107875842|51.363453873548|47.326059350872|-54.555598718666|-54.555598718666|-54.555598718666|-54.555598718666|-54.555598718666|-55.641774794286|-57.665306776569|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.252038787964|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622||-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-58.402669001622|-59.019631969711|-59.57458857671|52.101878304695|52.101878304695|52.101878304695|52.101878304695|52.101878304695|52.101878304695|52.101878304695|52.101878304695|52.101878304695|52.101878304695|52.101878304695|52.101878304695|52.101878304695|52.101878304695||52.101878304695|52.101878304695|51.540974664926|50.867749161455|49.8073263421|49.8073263421|49.8073263421|49.8073263421|49.8073263421|49.8073263421|49.8073263421|49.8073263421|49.8073263421|49.8073263421|49.8073263421|49.8073263421|47.755362008936||||-55.211133705022|-55.211133705022|-55.211133705022|-55.211133705022|-55.211133705022|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|50.16988068718|48.71931437539|47.743682003539|47.445757866481|47.263896825112|47.263896825112|46.798776072702|46.097707982448|46.097707982448|46.097707982448|46.097707982448|45.678008869387|45.561676267228||44.836305886994|43.35033934038|42.803156772379|41.042394336863|39.827106141165||39.633450030304|38.35946193884|-42.925506433969|-42.925506433969|-42.925506433969|-42.925506433969||||-42.925506433969|-42.925506433969|-42.925506433969|-42.925506433969|-42.925506433969|-44.055007335351|-44.508727261428|-44.508727261428|-44.508727261428|-44.508727261428|-44.899696558719|-45.649253419894|-45.649253419894|-46.469171263396|-47.006137502561|-47.006137502561|-47.333484689803|-47.813975567526|-47.813975567526|-47.813975567526|-47.813975567526|-47.813975567526|-47.813975567526|-47.813975567526|-47.813975567526|43.31451226417|43.31451226417|43.31451226417|43.31451226417|43.31451226417|43.31451226417|43.31451226417|42.639460258393|42.519399091831|42.336463654543|42.336463654543|42.336463654543|42.336463654543|41.646140916522|41.646140916522|41.646140916522|41.646140916522|41.477936275994|41.351040425339|41.336709939152|40.693011984461|40.32667958431|39.917422370696|39.506024127298|37.084471549252|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431||-40.722651262431|-40.722651262431|-40.722651262431|-40.722651262431|-42.079613759947|-44.171884280271|-44.171884280271|-44.171884280271|-45.295427461274|-47.822696204326|41.815587787978
10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP||-7.0782125944867|-7.0782125944867|-7.0782125944867|-7.0782125944867|-7.0782125944867|-7.0782125944867|-7.0782125944867|-7.0782125944867|-7.0946805206685|-7.117422656632|-7.1232861554868|-7.1232861554868|-7.1232861554868|-7.1232861554868|-7.1232861554868|-7.1232861554868|-7.1232861554868|-7.1232861554868|-7.1232861554868|-7.1326851104214|-7.1326851104214|-7.1326851104214|-7.1326851104214|-7.1879833511196||-7.2130370462032|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2641667730042|-7.2974078000065|-7.31601747223|-7.31601747223|-7.31601747223|-7.31601747223|-7.31601747223|-7.3255462434098|-7.3255462434098|-7.3586624227414|-7.3665696076165|-7.3800041543009|-7.3800041543009|-7.3800041543009|-7.3800041543009|-7.3800041543009|-7.3800041543009|-7.4165843743278|-7.4165843743278|-7.4165843743278|-7.4165843743278|-7.4165843743278|-7.4165843743278|-7.4165843743278|-7.4165843743278|-7.4165843743278|-7.4357443753934|-7.4357443753934|-7.4357443753934|-7.4357443753934|-7.4357443753934|-7.4357443753934|-7.4357443753934|-7.4357443753934|-7.4357443753934||-7.4357443753934|-7.4357443753934|-7.4357443753934|-7.4357443753934|-7.4357443753934|-7.4357443753934|-7.4357443753934|-7.4357443753934|-7.7022157448371|-7.7881526271447|-7.7881526271447|-7.7881526271447|-7.8593361156897|-7.8700448428795|-7.8700448428795|-7.9664205528287|-7.9664205528287|-7.9664205528287|-7.9664205528287|-7.9751894978448|-8.0315994717196|-8.1526105379082|-8.2284562295253|-8.3080068369237|-8.3833409436906|-8.4078173272905|-8.4078173272905|-8.4078173272905|-8.4078173272905|-8.4078173272905|-8.4078173272905|-8.4078173272905|-8.4078173272905|-8.4325747084946|-8.4442828566931|-8.4442828566931|-8.4442828566931||-8.4442828566931|-8.568647427813|-8.6050100755188|-8.6050100755188|-8.6050100755188|-8.7311223824259|-8.8279599240087|-8.8279599240087|-8.8598578520533|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2347346351109|8.2169273744648|8.1551967076267|8.066141492031|8.066141492031|8.066141492031|8.066141492031||||8.066141492031||8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|8.066141492031|||8.066141492031|8.066141492031|8.0173792109467||7.9343101962382|7.787870330142|7.787870330142|7.787870330142||7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.787870330142|7.774300224833|7.7020007054588|7.6500005634384|7.5838007836126|7.5838007836126|7.5838007836126|7.5092228947505|7.4602474700991|7.3463862749806|7.3199537224554|7.3199537224554|7.3199537224554|7.269106391987|7.269106391987|7.269106391987|7.152895905266|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4425148805774|-7.4900165223189|-7.4955739073298|-7.5284157122|-7.5493508008701|-7.6297140212316|-7.6297140212316|-7.6297140212316|-7.6297140212316|-7.6297140212316|-7.6297140212316||-7.6297140212316|-7.6297140212316|-7.6297140212316|||-7.6297140212316|-7.6297140212316|-7.6297140212316|-7.6780155070908|-7.7205727241974|-7.7223906397303
10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP||-34724.462636659|-34724.462636659|-34724.462636659|-35660.802677426|-35660.802677426|-35660.802677426|-35660.802677426|-36775.891863807|-37473.213182007|-37536.903535564|-37738.226150626|-37928.584611807|-38187.316235341|-40108.129150379|-41339.587944866|-42868.986605406|-43334.985117118|-44316.817718955|-44316.817718955|-44316.817718955|-44496.464132172|-45148.849035747|-45695.943373052|-45888.201695126|-45888.201695126|-46098.397154476|-46098.397154476|-46323.219060529|-47211.910067254|-47657.677852505|-48536.308725005|-48808.594307278|-48808.594307278|42097.832648971|42097.832648971|42097.832648971|42097.832648971||42097.832648971|42097.832648971|42097.832648971||42097.832648971||42097.832648971|41961.480721079|-47473.125334758|-47473.125334758|-47473.125334758|-47473.125334758|-47473.125334758|-47659.028149731||||-48098.78928476|-48098.78928476|-48098.78928476|-48098.78928476|-48193.099205289|-49181.221339209|-50143.023710233|-51225.581900259|-51802.855830259|-51802.855830259|-51802.855830259|-52519.839811399|-53260.933123776|-53781.592359751|-54231.729571118|-54231.729571118|-54231.729571118|-54231.729571118|-54231.729571118|-54231.729571118|-54231.729571118||-54231.729571118|-54231.729571118|-54231.729571118|-54231.729571118|-54231.729571118|-54231.729571118|-54231.729571118|-55218.588412353|-58884.542680392|-59962.398370855|-59962.398370855|-62547.10930095|-63713.454778833|-63819.079973868|-63819.079973868|-64610.088859854|-65827.876510948|-66386.529456609|-67601.699396233|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|-67823.12606686|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309||59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|59989.926835309|57916.585372565|-63481.044270316|-63481.044270316||-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316||-63481.044270316|-63481.044270316||-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316|-63481.044270316|-64128.938078128|-65087.708975698|-66391.898861887|-67279.887624319||-67310.986249243|-67728.87361027|-68269.832598267|-68269.832598267|-68269.832598267|-68269.832598267|-68269.832598267|-68269.832598267|-68269.832598267|-68406.603563888|-68406.603563888|-68406.603563888|-68406.603563888|-68629.559515432|-68732.843906035|-68875.382117817|-70600.424575352|-72639.36063928|-73558.258631442|-73558.258631442|-73558.258631442|-73558.258631442|-73558.258631442|-73895.998310422|-73895.998310422|-75112.220344913|-75980.244827681||-77494.716475201|-79221.907194668|-79295.736443918|-79295.736443918|-79295.736443918|-79295.736443918|-79295.736443918|-79295.736443918|-79295.736443918|-79295.736443918|-79295.736443918|-79784.151604354|-80362.844480892|||-80362.844480892|-80362.844480892|-80362.844480892|-80362.844480892|-80362.844480892|-80362.844480892|-80362.844480892|-83638.606969674|-83638.606969674|-83638.606969674|-84528.527123054|-84528.527123054|-84748.36347006|-85453.737188956|-85837.485765506|-86254.920698156|-86254.920698156|-87420.424779997|-87420.424779997|-87420.424779997|-87420.424779997|-88986.247983535|-88986.247983535|-88986.247983535|-90129.16442615|-90787.427265746|-90787.427265746|-90787.427265746|||-90787.427265746|-90787.427265746|-91074.919184162||-92455.46576018|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539|-92733.853923539
10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP||-4186.0576188078|-4186.0576188078|-4186.0576188078|-4186.0576188078|-4186.0576188078|-4353.3973542309|-4424.3303935899|-4541.2004373221|-4545.5492967382|-4545.5492967382|-4545.5492967382|-4721.9744404175|-4721.9744404175|4063.2695734229|4063.2695734229|4063.2695734229|4063.2695734229|4063.2695734229|4063.2695734229|4063.2695734229|4053.3425901888|4053.3425901888|4053.3425901888|4053.3425901888|3991.2139890986|-4606.0943528111|-4606.0943528111|-4606.0943528111|-4606.0943528111|-4606.0943528111|-4606.0943528111|-4606.0943528111|-4606.0943528111|-4625.1048364568|-4759.8387071742|-4883.709674638|-4974.3996384867||-5057.1107094297|-5094.4789665614|-5094.4789665614||-5094.4789665614||-5094.4789665614|-5094.4789665614|-5094.4789665614|-5094.4789665614|-5094.4789665614|-5094.4789665614|-5094.4789665614|-5094.4789665614||||-5094.4789665614|-5097.1988517349|-5213.8320574832|-5362.0356194258|-5368.0951326953|-5517.0501474392|-5582.3767252336|-5582.3767252336|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792||-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5692.8472536792|-5916.9627399469|-5916.9627399469|-5916.9627399469|-5916.9627399469|-6096.5744032193|-6096.5744032193|-6096.5744032193|-6306.5904022213|-6306.5904022213|-6306.5904022213|-6462.8782246903|-6622.0869163226|-6700.0965736918|-6710.107304102|-6725.0090174099|-6725.0090174099|-6822.6486474102|-6822.6486474102|-6822.6486474102|-6822.6486474102|-6822.6486474102|-6822.6486474102|-6822.6486474102|-6822.6486474102|-6822.6486474102|-6853.4984971225|-7426.9427745805|-7842.0898451611|-7842.0898451611|-8055.0998279568|7025.7409531397|7025.7409531397|6725.2357446169|-7769.2610609204|-7769.2610609204|-7769.2610609204|-7769.2610609204|-7769.2610609204|-7769.2610609204|-7769.2610609204|-7769.2610609204||-7769.2610609204|-7769.2610609204|-7769.2610609204|-7769.2610609204|-7769.2610609204|-7834.8848572296|-7834.8848572296|-7834.8848572296|-7894.240564481|-7894.240564481|-7995.8228494234|-8067.5809438037|-8233.4232708931|-8283.8092834828|-8283.8092834828||-8283.8092834828|-8283.8092834828|-8458.346489348|-8458.346489348|-8458.346489348|-8458.346489348||-8458.346489348|-8458.346489348||-8458.346489348|-8458.346489348|-8458.346489348|-8458.346489348|-8458.346489348|-8458.346489348|-8458.346489348|-8458.346489348|-8458.346489348|-8458.346489348|-8532.0516548311|7127.6585333575|7127.6585333575|7127.6585333575||7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|7127.6585333575|6669.6205926195|6207.9117695772|5948.7908550858|5828.6565056509|5802.4574837461|5802.4574837461|5802.4574837461|5691.6194263845|5624.0215848717|5354.4684276352|-6294.778442251|-6294.778442251|-6294.778442251|-6294.778442251||-6294.778442251|-6425.3093802789|-6566.4548669766|-6616.0609633073|-6643.956625897|-6661.6184732189|-6681.5426702473|-6681.5426702473|-6681.5426702473|-6681.5426702473|-6681.5426702473|-6681.5426702473|-6708.0156422806|||-6708.0156422806|-6771.5625213341|-6771.5625213341|-6833.9583570379|-6919.9831151695|-6919.9831151695|-6919.9831151695|-6919.9831151695|-6919.9831151695|-6919.9831151695|-6919.9831151695|-7093.3742162587|-7093.3742162587|-7217.6380180652|-7351.5284173644|-7351.5284173644|-7554.4760192938|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|||6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869|6306.9888172869
10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP||-2.7142865969608|-2.7142865969608|-2.7142865969608|-2.7142865969608|-2.7142865969608|-2.7142865969608|-2.7217735569504|-2.7217735569504|-2.7489178554545|-2.7489178554545|-2.7760197736963|-2.7933552505953|-2.8637280731712|-2.9069200786523|-2.9540924744938|-2.9540924744938|-2.9540924744938|-2.9540924744938|-2.9956583134702|-3.0112870525841|-3.0464300790897|-3.0582471221895|-3.0582471221895|-3.0879041475157|-3.0879041475157|-3.0879041475157|-3.0998935481023|-3.1815483724752|-3.2411648736705|-3.3129611000209|-3.3705122718975|-3.4933468511552|-3.5198299411105|-3.5359221038075|-3.6576913657952||-3.7126434971728|-3.7126434971728|2.8838787906267|2.8838787906267|2.8838787906267|2.8838787906267|2.8838787906267||2.6859764117773|2.5083070881693|2.3657562906808|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856||-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856||-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7427600817856|-2.7894995087635|-2.7894995087635|-2.7894995087635|-2.7894995087635|-2.8611105276756|-2.8806783836874|-2.9097115018031|-2.9097115018031|-2.9097115018031|-2.9097115018031|-2.9097115018031|-2.9097115018031|-2.9097115018031|-2.9097115018031|-2.9097115018031|-2.9097115018031|-2.9097115018031|-2.9097115018031|-2.9430126987189|-2.985569698092|-3.0211885444286|-3.0258659205051|-3.0258659205051|-3.0258659205051||-3.0258659205051|-3.0365177085235|-3.105024327771|-3.105024327771|-3.105024327771|-3.193360317566|-3.2068179915825|-3.2068179915825|-3.2068179915825|-3.2581310085102|-3.3184789211269|-3.3783098890512|2.9608742100082|2.9608742100082||2.9608742100082|2.9608742100082|2.9608742100082|2.9608742100082|2.9608742100082|2.9608742100082|2.9608742100082|2.9608742100082|2.9608742100082|2.9608742100082|2.9608742100082|2.9608742100082|2.9608742100082|2.9608742100082|2.9608742100082|2.7698602391704|2.6422704958927||2.6422704958927|2.6422704958927|2.6336339208827|2.6121384304064|2.6121384304064|2.6121384304064|2.5390427290618|2.5261585512889|2.412953924154||2.3384615906653|2.3384615906653|-2.550239672444|-2.550239672444|-2.550239672444|-2.550239672444|-2.550239672444|-2.550239672444|-2.5974885116923|-2.6110983701667|-2.6284426552411|-2.6624600409426|-2.6624600409426|-2.7260668144136|-2.8184075604444|-2.8477513502553|-2.8477513502553|-2.8477513502553||-2.8477513502553|-2.8477513502553|||-2.8477513502553|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.4791973417838|2.3863303866475|2.3564573338112|2.3564573338112|2.3550089085642|2.3550089085642|2.3072322435449|2.2740434726849|2.2740434726849|||2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849||2.2740434726849|2.1461593664107|-2.6320798622532|||-2.6320798622532|-2.6320798622532|-2.6320798622532|-2.6320798622532|-2.6320798622532|-2.6320798622532
10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP||-2.5608570786435|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532||-2.691587954532|-2.691587954532||-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.691587954532|-2.7123199765008|-2.7665528715737|-2.7665528715737|-2.7665528715737|-2.7665528715737|-2.7665528715737|-2.8145376355406|-2.8145376355406|-2.8145376355406|-2.8872639372345|-2.9095850332279|-2.9095850332279|-3.0712056539344|-3.1863394734912|-3.3553772499885|-3.5670858412678|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.03724145637|3.0174904238961|2.9802853632306|2.9802853632306|2.9802853632306|2.9802853632306|2.9802853632306|2.9400957055836|2.9400957055836|2.9400957055836|2.9400957055836|2.9400957055836|2.9400957055836|2.9400957055836|2.9400957055836|2.9400957055836|2.9400957055836|2.9400957055836|2.9400957055836|2.9400957055836|2.9400957055836|2.9400957055836|2.9400957055836|2.9400957055836|2.9400957055836|2.9400957055836|2.9400957055836|2.9278029278417|2.9034142445082|2.900668489903|2.900668489903|2.746464073208|2.746464073208|2.746464073208|2.6936350923412|-3.1128549040271|-3.1128549040271|-3.1128549040271|-3.1128549040271|-3.1128549040271|-3.1128549040271|-3.150389700845|-3.150389700845|-3.150389700845|-3.150389700845|-3.150389700845|-3.2009688281517|-3.2722872389137|-3.369073801666|-3.369073801666|-3.5046030143523|2.9750253723512|2.9750253723512|2.9750253723512|2.9750253723512|2.9750253723512|2.9750253723512|2.9750253723512|2.9750253723512||2.9750253723512|2.9750253723512|2.9750253723512|2.9750253723512|2.9750253723512|2.9750253723512|2.9750253723512|2.9446655033308|2.916296813033|2.8984331920655|2.8232023469351|-3.5522353583252|-3.5522353583252|-3.5522353583252|-3.5522353583252|-3.5522353583252|-3.5522353583252|-3.5522353583252|-3.5522353583252|-3.5522353583252||-3.5522353583252|-3.5522353583252|-3.5522353583252|-3.5522353583252|-3.5522353583252|-3.5708907372064|-3.6578401761666|-3.6578401761666|-3.7009106032733|-3.828265997291|-3.8717383505243|-4.1439075206538|-4.4209561187713|-4.5488166895938|-4.6035633631259|-4.6035633631259|-4.6035633631259|-4.6035633631259|4.0362209636442|4.0362209636442|4.0362209636442|4.0362209636442||4.0362209636442|4.0362209636442|4.0362209636442|4.0362209636442|4.0362209636442|4.0362209636442|4.0362209636442|4.0362209636442|4.0362209636442|4.0362209636442|4.0362209636442|4.0362209636442|3.9815989217825|3.9815989217825|3.9815989217825|3.9815989217825|3.9815989217825|3.9815989217825|3.9815989217825|3.9815989217825|3.8484800614326|3.826891903238|3.6834126359406|3.5831936280836|3.5831936280836|3.5831936280836|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|||3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.5502491650656|3.4526045650989|3.443289068434|3.443289068434|3.443289068434|3.443289068434|3.443289068434|3.443289068434|3.443289068434|3.443289068434|||3.443289068434|3.443289068434|3.443289068434||3.4158417655025|3.4158417655025|3.4158417655025|3.4158417655025|3.4158417655025|3.4158417655025
10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP||0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51717569587092|0.51608685565735|0.51608685565735|0.51608685565735|0.51608685565735|0.51608685565735|0.51608685565735|0.51608685565735|0.51608685565735|0.51608685565735|0.51608685565735|0.51608685565735|0.51608685565735|0.51608685565735||0.51608685565735|0.51608685565735|0.51608685565735|0.51608685565735|0.51176318871472|0.51140355453992|0.50933729593516||0.50926367314392|-0.56543401935037|-0.56543401935037|-0.56543401935037|-0.56543401935037|-0.56543401935037|-0.56783816201118|-0.56783816201118||-0.56783816201118|-0.57498540349246|-0.57498540349246|-0.576440820416|-0.576440820416|-0.576440820416|-0.59160093501783||-0.59986475570673|-0.59986475570673|-0.60862165207857|-0.61245487260811|-0.63319563455044|-0.6363284641577|-0.6375871658406|-0.63898572326605|-0.64053967596098|-0.64226629006647|-0.6491847454153|-0.65298306264729|0.60188725224099|0.60188725224099|0.60188725224099|0.60188725224099|0.60188725224099|0.60188725224099|-0.62871940058739|-0.62871940058739|-0.62881950292445|-0.62881950292445|-0.62881950292445|-0.63257725871776|-0.63588095747196|-0.63588095747196|-0.63588095747196|-0.63633191088445|-0.63633191088445|-0.63633191088445|-0.63633191088445|-0.63633191088445|-0.63633191088445|-0.63981321563994|-0.64328790545801|-0.64328790545801|-0.6469865434737|-0.64808725167438|-0.64808725167438|-0.64808725167438|-0.64808725167438|-0.64954139180895|-0.65115710306959|-0.65795233303525|-0.6616137033725|-0.66345967253317|-0.66445639349636|-0.66445639349636||-0.66504688352666|-0.66504688352666|-0.66504688352666|-0.66504688352666|-0.66504688352666|-0.66504688352666|-0.66656591329116|-0.66656591329116|-0.66656591329116|-0.66656591329116|-0.67118434810128|-0.67409372223181|-0.68591817530049|-0.68591817530049||-0.68740276438766|-0.68740276438766|0.62016139442842|0.62016139442842|0.62016139442842|0.62016139442842|0.62016139442842|0.62016139442842|0.61192354104376|0.61192354104376|0.61192354104376|0.61192354104376|0.61192354104376|0.61192354104376|0.61192354104376|0.6060261543311|0.60361692972021||0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021||0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021||0.60361692972021|0.60361692972021|||0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60361692972021|0.60255174733774|0.60255174733774|0.58722440484591|0.58722440484591|0.58435445979555|0.58435445979555|0.58435445979555|0.55039383587262|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.62480125564368|-0.63358180265406|-0.63358180265406|-0.64844879748012|-0.64844879748012|||-0.64844879748012|-0.64844879748012|-0.64844879748012|-0.64844879748012|-0.64844879748012|-0.64844879748012|-0.65494314102757|-0.66549235547502|-0.67443595953472|-0.67770662382452|-0.68241650778037|-0.68241650778037|-0.68241650778037|-0.69157389488465|-0.69180234832863|-0.69180234832863|-0.69180234832863|-0.70624961263406|0.64685009184306|0.64685009184306|0.64685009184306|0.64685009184306|0.64685009184306|0.63483344253373|0.63453542334873|0.63453542334873|0.63453542334873|0.63453542334873|0.63453542334873||0.63170602302903|0.62630965262094|0.62630965262094|||0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094
10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP||-8.8325585447055|-8.8325585447055|-8.8325585447055|-8.8325585447055|-8.9578431008372|-9.050177076485|8.1346657030789|8.1346657030789|8.1346657030789|8.1346657030789|8.1346657030789|8.1346657030789|8.1346657030789|8.1346657030789|8.1346657030789|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202||7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9807341699202|7.9499822859851|7.9491772390153|7.9491772390153|7.9491772390153|7.9081638989402|7.9081638989402|7.9081638989402|7.9081638989402|7.9081638989402|7.7189290570569|-8.759146854627|-8.759146854627|-8.759146854627|-8.759146854627|-8.759146854627|-8.759146854627|-8.759146854627|-8.759146854627|-8.759146854627|-8.759146854627|-8.9179405606984|-9.0179641764298|-9.0179641764298|-9.0179641764298|-9.0179641764298|-9.0179641764298|-9.2382935993025|-9.348103999225|-9.4028929594796|-9.4234919419599|-9.5466573890395|-9.7073974274206|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-9.7168350854264|-10.638150126707|-10.938222521954|-11.030802641106|-11.157280402926|-11.356356697722|-11.356356697722|-11.356356697722|-11.356356697722|-11.386548219871|-11.386548219871||-11.386548219871||||||-11.386548219871|-11.386548219871||-11.386548219871|-11.386548219871|-11.386548219871|-11.386548219871|-11.386548219871|-11.386548219871|-11.386548219871|-11.492275753232|-11.999195247461|-12.243272204718|-12.388913520532|-12.836848294687|12.087662566835|12.087662566835|12.087662566835|12.087662566835|12.087662566835|12.087662566835|12.069069558972|11.896109588152|11.896109588152|11.896109588152|11.896109588152||11.896109588152|11.896109588152|11.896109588152|11.896109588152|11.896109588152||11.896109588152|11.896109588152|11.896109588152|11.896109588152|11.896109588152|11.896109588152|11.896109588152|11.896109588152|11.871222568605|11.871222568605|11.871222568605|11.871222568605|11.871222568605|11.871222568605|11.871222568605|11.871222568605|11.871222568605|-12.85376073856|-12.85376073856|-12.85376073856|-12.85376073856|-12.85376073856|-12.85376073856|-12.85376073856|-12.85376073856|-12.85376073856|-12.85376073856|-12.85376073856|-12.85376073856|-12.8730679832|-12.904519805433|-13.050576961837|-13.155363706308|-13.177070992476|-13.262431483975|-13.262431483975|-13.262431483975||-13.262431483975|-13.262431483975|-13.262431483975|-13.262431483975|-13.262431483975|-13.262431483975|-13.262431483975|-13.262431483975|-13.262431483975||-13.262431483975|-13.262431483975|12.047992422709|12.047992422709|11.957880117273|11.957880117273|11.957880117273|11.957880117273|11.957880117273|11.957880117273|11.957880117273|11.957880117273|11.684311179956|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.534522908693|11.534522908693|11.534522908693|11.412803537057|11.245806442865|11.245806442865|10.984507175693|10.791952394125|10.628835544185|10.55676206968|10.548145334202|||10.548145334202|10.548145334202|10.548145334202|10.079605994708|-11.327682366463|-11.327682366463|-11.327682366463|-11.327682366463|-11.327682366463|-11.327682366463|-11.327682366463
10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP||-1.8949821010364|-1.8949821010364|-1.8949821010364|-1.8949821010364|-1.9088690628755|-1.9181878092275|-1.9196530914292|-1.9329478383048|-1.9488309489338|-1.949297424286|-1.949297424286|-1.9619971007433|-1.9772190220187|-2.003021121801|-2.0328012316106|-2.0340209486224|-2.0340209486224|-2.0340209486224|-2.0528010529653|-2.0603345149508|-2.0787050187312|-2.0850061957879|-2.0850061957879|-2.1344513633563|-2.1510570952974|-2.1728412122288|-2.1859346860822|-2.2204829712903|-2.2216477681305|-2.2296085875461|-2.2667873348604|-2.2764303911406|-2.3032559938649|-2.307838714187|2.0221126328959||2.0221126328959|2.0221126328959|2.0221126328959|2.0221126328959|1.9084584460274|1.9021761136602|1.889084519871||1.8700939173255|1.8084376713473|1.7604863136828|1.7549847860932|1.7099830662542|-1.8587623889125|-1.8587623889125|-1.8587623889125||-1.8587623889125|-1.8587623889125|-1.8587623889125|-1.8587623889125|-1.8630693284314|-1.8889659077637|-1.9306968646277||-1.9306968646277|-1.9306968646277|-1.9306968646277|-1.9306968646277|-1.9306968646277|-1.9306968646277|-1.9441935897154|-1.9441935897154|-1.9596595632018|-1.9611228357348|-1.9611228357348|-1.9651856454538|-1.9651856454538|-1.9651856454538|-1.9651856454538|-1.9651856454538|-1.9651856454538|-1.9651856454538|-1.9651856454538|-1.9651856454538|-1.9651856454538|-1.9651856454538|-1.9651856454538|-1.9651856454538|-1.9684166006316|-1.9684166006316|-1.9684166006316|-1.9684166006316|1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.8397075435225|1.7980084044739|-2.0346192995947||-2.0346192995947|-2.1673547471277|2.008674479927|2.008674479927|2.008674479927|2.008674479927|2.008674479927|2.008674479927|2.008674479927|2.008674479927|2.008674479927|1.9977106226255|1.9977106226255|1.9977106226255||1.9977106226255|1.968011897225|1.9483465148551|1.9333971356635|1.9333971356635|1.9333971356635|1.910996831709|1.8855520500671|1.8847458911813|1.8847458911813|1.8847458911813|1.8847458911813|1.8847458911813|1.8847458911813|1.8847458911813|1.8847458911813|1.8786065393991||1.8712294823932|1.8669216375669|1.8260240666425|1.7902766007891|1.7902766007891|1.7871315605246|1.7871315605246|1.7640350799652|1.7570803274456||1.7570803274456|1.7322750576346|1.7322750576346|1.7322750576346|1.7322750576346|1.7322750576346|1.7322750576346|1.7322750576346|1.7322750576346|1.7322750576346|1.7322750576346|1.7322750576346|1.7322750576346|1.6925278049938|1.6823253658802|1.6823253658802|1.6823253658802|1.6823253658802||1.6823253658802|1.6242504282562|||1.5904326117294|1.5904326117294|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5551155900807|1.5395729183987|1.5123032331284|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|||-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6304816066476|-1.6377573476072|-1.6391748439201|-1.6707498112132|-1.6891664574334|-1.6985182971633|-1.7339092063546|-1.7471214121845|1.631153113299|1.631153113299|1.631153113299|1.631153113299|1.6157445724283|1.6157445724283||1.5956723007492|1.5956723007492|1.5596358481305|||1.5595954130377|1.5295504541624|1.5211671691723|-1.6222431516344|-1.6222431516344|-1.6222431516344
10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP||-4.5473497427829|-4.5609874859425|-4.5609874859425|-4.5899861537718|-4.6710956056144|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6818303153649|-4.6920337462574|-4.7134343740749|-4.7134343740749|-4.7134343740749|-4.7754824820942|-4.8955360986332|4.4102744095273|4.4102744095273|4.4102744095273|4.4102744095273|4.4102744095273|4.4102744095273|4.4102744095273|4.4102744095273|4.4102744095273|4.4102744095273|4.4102744095273||4.4102744095273|4.4102744095273|4.4102744095273|4.4102744095273|4.2786380971745|4.2557090614985|4.2074547183459||4.1311639861049|-4.5319492640027|-4.5319492640027|-4.5319492640027|-4.5319492640027|-4.5319492640027|-4.5319492640027|-4.5319492640027||-4.5319492640027|-4.5319492640027|-4.5319492640027|-4.5319492640027|-4.5319492640027|-4.5949437421702|-4.6388265868185||4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1822845827208|4.1447603846773|4.0791782698349|4.0707539277293|3.9680597999601|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9632497762269|3.9158330465496|3.8092591260473||3.7022442644543|3.7022442644543|3.7022442644543|3.7022442644543|3.7022442644543|3.7022442644543|3.7022442644543|3.6633108417966|3.6633108417966|3.6633108417966|3.6633108417966|3.6609293525722|3.6609293525722|3.6609293525722||3.6609293525722|3.6609293525722|3.6609293525722|3.6609293525722|3.6609293525722|3.6609293525722|3.6609293525722|3.6609293525722|3.6609293525722|3.6593660320735|3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095||3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095|3.5994219209095||3.5994219209095|3.5993263760678|3.5993263760678|3.5993263760678|3.5993263760678|3.5993263760678|3.5993263760678|3.5986960507622|3.5457732254919|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236||3.5204561936236|3.5204561936236|||3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5204561936236|3.5193958136082|3.5171958775842|3.5171958775842|3.5171958775842|3.5002176995104|3.4877997248048|3.4877997248048|3.4742219678422|3.3932569590514|3.3932569590514|3.3932569590514|3.3932569590514|3.3932569590514|3.3932569590514|3.3932569590514|3.3932569590514|3.3932569590514|3.3441742887436|3.2907493103807|3.2174992284582|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|||-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|3.2476577901418|3.2476577901418|3.2476577901418|3.2476577901418|3.2476577901418|3.2229530969787|3.1705033425411|3.1569145206495|3.1569145206495|3.1569145206495|3.1569145206495|3.1569145206495|3.1319315703175|3.1319315703175||3.0815907354113|3.0489896662762|3.0033218736704|||2.9409131071364|2.9305874630631|2.9305874630631|2.9305874630631|2.9234305802122|-3.1315330522954
10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP||0.15399385649401|0.15244109740132|0.15244109740132|0.15244109740132|0.15244109740132|0.15244109740132|-0.15809124407364|-0.15809124407364|-0.15935699091095|-0.15935699091095|-0.15935699091095|-0.16361888300201|-0.16529875277171|0.16150137667646|0.15227932024653|0.15103257600527|-0.15464552238083|-0.15464552238083|-0.15464552238083|-0.15464552238083|-0.15477280119499|-0.15493300311304|-0.15493300311304|-0.15493300311304|-0.15493300311304|-0.15493300311304|-0.15603667058919|-0.15748519045748|-0.1594835367207|-0.16120393203412|-0.16161547934252|-0.16306581279688|-0.16306581279688|-0.16306581279688|-0.16662868615712|-0.16698603217648|-0.16698603217648|-0.16842891728267|-0.17075435243696|-0.17271524962267|-0.17271524962267|-0.17779472218046|0.16889227988149|0.16889227988149|0.16889227988149|0.16889227988149|0.16889227988149|0.16889227988149|0.16599141791822|0.16402643790658|0.16402643790658|0.15358820951054|0.15358820951054|0.1515137016324|0.1515137016324|0.1515137016324|0.1515137016324|0.1515137016324|0.1515137016324|0.1515137016324|0.1466263292065|0.14432595125833|-0.15274893186712|-0.15274893186712|-0.15274893186712|-0.15274893186712|-0.15274893186712|-0.15434689903164|-0.15434689903164|-0.15434689903164|-0.15434689903164|-0.15434689903164|-0.15434689903164|-0.15434689903164|-0.15434689903164|-0.15434689903164|-0.15434689903164|-0.15482988715065|-0.15564431895694|-0.15749368954457|-0.15814478039943|-0.15814478039943|-0.15814478039943|-0.15814478039943|-0.15977197902293|0.16026915957051|0.16026915957051|-0.16569663150044|-0.16569663150044|-0.16569663150044|-0.16569663150044|-0.16569663150044|-0.16797732209757|-0.16797732209757|-0.17125257375721|-0.17361397349044|-0.17707107854335|-0.18152342452438|-0.18328864325106|-0.18328864325106|-0.18328864325106|-0.18328864325106|-0.18328864325106|-0.18420960394342|-0.18689956364587|-0.18822173771544|-0.1902463692458|-0.19538486037337|-0.19569047866363|-0.19569047866363|-0.19569047866363|-0.19748941426033|-0.19921046649476|-0.20078941274638|-0.20184075951202|-0.20184075951202|-0.20184075951202|-0.20187861935545|-0.20407237638353|-0.20407237638353|-0.20647824303381|-0.20647824303381|-0.20897582720907|-0.20939014395113|0.19970641859064|0.19970641859064|0.19970641859064|0.19970641859064|0.19970641859064|0.19970641859064|0.19970641859064|0.19970641859064|0.19767379901685|0.1925959931932|0.1925959931932|0.1925959931932|0.1925959931932|0.1925959931932|0.1925959931932|0.1925959931932|0.19216221511609|0.18001357151674|0.17243651308158|0.17243651308158|0.16848500743552|0.16692456972062|0.16692456972062|0.16692456972062|0.16058285364905|0.15964761684779|0.15905290688015|-0.16025567598751||-0.16025567598751|-0.16025567598751|-0.16025567598751|-0.16067297284924|-0.16117096349299|-0.16117096349299|-0.16117096349299|-0.16117096349299|-0.16330107334256|-0.16494563837846|-0.17031088049019|-0.17031088049019|-0.17031088049019|-0.17031088049019|-0.17031088049019|-0.17031088049019|-0.17031088049019|-0.17031088049019|-0.17031088049019|-0.17262320330634|-0.17555706236269|||-0.17555706236269|-0.17555706236269|-0.17555706236269|-0.17555706236269|-0.17555706236269|-0.17555706236269|-0.17555706236269|-0.18284117467432|0.17269934260429|0.17269934260429|0.17269934260429|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|-0.17991499474826|0.16838662496606|0.16838662496606|0.16838662496606|0.16838662496606|0.16838662496606|0.16528594934032|0.16528594934032|0.16206908695843|0.16206908695843|0.16107676286329|0.15763340354544|0.15763340354544|0.15763340354544|0.15763340354544|0.15763340354544|0.15620378885646|-0.17028603318267|-0.17028603318267|-0.17028603318267|-0.17028603318267|-0.17236766611505|-0.17236766611505|-0.17236766611505|-0.17363074030003|-0.17703415266365|-0.17720462422337|-0.17909212322473|-0.17909212322473|-0.18271347203122|-0.18753514403014|0.17393258729223|0.17393258729223|0.17393258729223|0.17393258729223|0.17192509018319||0.15791676102896|0.15479640479242|-0.16539527784254|||-0.16539527784254|-0.16539527784254|-0.16539527784254|-0.16539527784254|-0.16539527784254|-0.16539527784254
10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP||3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6813205483157|3.6568562589971|||3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6461638874005|3.6203566914958|3.6203566914958|3.614285377017|3.6062058777183|3.6046732366714|3.5917480986023|3.5866644692315|3.5751828034601|3.5593697980467|3.5382997410632|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799|3.5305536087799||||3.5305536087799|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.5988966372845|-3.6128852132556|-3.6249279185133|-3.6393644460922|-3.6521271212107|-3.6643959056902|-3.6643959056902|-3.6643959056902|-3.6643959056902|-3.6719399173578|-3.6749875495856|-3.6749875495856|-3.6967639470569|-3.7059384290053|-3.7059384290053|-3.7059384290053|-3.7059384290053|-3.7059384290053|-3.7059384290053|-3.7059384290053|-3.7059384290053|-3.7059384290053|-3.7059384290053|-3.7184871902811|-3.7308190256079|-3.7391158830918|-3.7391158830918|-3.7391158830918|-3.7607954621091|-3.773161702661|-3.7760756433555|-3.7760756433555||||-3.7760756433555|-3.7760756433555|-3.7760756433555|-3.7760756433555|-3.7819699550054|-3.7819699550054|-3.7869666311897|-3.8092407224087|-3.848525622439|-3.848525622439|-3.8497507339844|-3.8932608276035|-3.8932608276035|-3.8932608276035|-3.8932608276035|-3.8932608276035|-3.8932608276035|-3.9294207765028|-3.9294207765028|-3.9374220535835|-3.9374220535835|-3.9374220535835|-3.9374220535835|-3.9374220535835|-3.9861355673031|-4.0130395901155||-4.0304885321139|-4.0378204775385|-4.0489117119635|-4.0524573562239|-4.0962304801515|-4.1209226681978|-4.1584696056876|-4.2284105753936|-4.2967895375399|-4.4316129811598|-4.4316129811598|-4.4316129811598||-4.4316129811598|-4.4316129811598|-4.4316129811598|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0796887384753|3.898320832396|3.8699675561592|3.8451303642773|3.8318834842162|3.8318834842162|3.8318834842162|3.8318834842162|3.8318834842162|3.8318834842162|3.8318834842162|3.8318834842162|3.8270929324315|3.7671587056237|3.7330653210831|3.7291854792113|3.7291854792113||3.7147427530401|3.7147427530401|3.7147427530401|3.7147427530401|3.7147427530401|3.6735475031659|3.6568559657461|3.6568559657461|3.6568559657461||
10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP||-61.561864506083|-61.561864506083|-62.0004058799|-62.271199965408|-62.271199965408|-62.271199965408|-62.856666959277|-62.856666959277|-63.095185612033|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.148871061024|-63.92293173614|-63.92293173614|-63.92293173614|58.541418843103||58.541418843103|58.541418843103|58.541418843103|58.081577306138|56.808418491534|56.588798552809|55.672349290127|55.672349290127|55.672349290127|55.672349290127|55.672349290127|55.672349290127|55.672349290127|55.672349290127||55.672349290127|55.672349290127|55.672349290127|55.672349290127|55.672349290127|55.672349290127|55.401790934491|55.401790934491|55.401790934491|54.891989104933|53.673331965719|53.673331965719|53.673331965719|53.673331965719|53.673331965719|53.673331965719|53.673331965719|53.673331965719|53.673331965719|53.673331965719|53.673331965719|53.673331965719|53.673331965719|53.484811506575|52.350348907384|-57.325050760549|-57.325050760549|-57.325050760549|-57.325050760549|-58.746167316748|-60.549630419759|-60.80312506008|-60.80312506008|-61.254582365883|55.592838768306||55.592838768306|55.592838768306|55.592838768306|55.592838768306|55.592838768306|55.592838768306|55.592838768306|55.592838768306|55.592838768306||55.592838768306|55.253154229392|54.847393723847|54.66766052392|53.805733576383|53.105814499949|51.482571437728|50.659897857749||50.659897857749|50.659897857749|48.499257495182|-57.352780132633|-57.352780132633||||||-57.352780132633|-57.352780132633|-57.352780132633|-57.352780132633|-59.449199231842|-60.745776212192|-60.84864090546|-62.425155307011|-62.949758613498|-62.949758613498|-65.312543077712|-65.312543077712|-65.5650477624|-67.765053349077|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|||-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067|-68.629582681067||-70.050647194526|-74.263498128941|-74.387299639138|-74.387299639138|-74.387299639138|-74.387299639138|-74.387299639138|-74.387299639138|||||-74.387299639138|-74.387299639138|-74.387299639138|-74.387299639138|-74.387299639138|-74.387299639138|-74.387299639138|-74.387299639138|-75.907556858496|-77.758396085585|-77.77988257285|-79.604313478161|-82.539239469821|63.006478981767|63.006478981767|63.006478981767|63.006478981767|63.006478981767|63.006478981767|63.006478981767|63.006478981767|63.006478981767|63.006478981767|63.006478981767|63.006478981767|61.433313268858|54.344788757118|52.013779193821|52.013779193821|52.013779193821|47.27197894196|40.935531394793|39.593249530353|39.593249530353|39.420832124858|37.409258806605|36.114175120877|35.43741786909|35.320762068547|35.320762068547|34.721886436982|34.721886436982|34.721886436982|34.721886436982|30.308764555767|30.096539940866|30.096539940866|30.096539940866|30.096539940866|30.096539940866|29.580113640578|29.580113640578||28.227346675431|27.335737825955|27.335737825955|25.385820628895|24.681382087148|24.681382087148|23.591536737456|22.856706752793|22.607598099416|22.607598099416|22.607598099416|22.607598099416|22.607598099416||22.607598099416|22.607598099416|22.607598099416||22.607598099416|22.607598099416|22.607598099416|22.607598099416|22.607598099416|22.607598099416|22.607598099416|22.607598099416|21.332272881707|21.332272881707|21.332272881707
10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP||-28.354614819593|-28.354614819593|-28.354614819593|-28.675114327526|-28.675114327526|-28.675114327526|-28.675114327526|-29.275127708752|23.472681395998|23.472681395998|21.897424345536|21.879273070952|21.879273070952|21.879273070952|21.879273070952|21.879273070952|21.419247646653|21.419247646653|21.419247646653|21.419247646653|21.419247646653|21.419247646653|20.304718992802|19.821329844027|19.821329844027|19.821329844027|19.821329844027|18.99314441949|18.797400901714|18.797400901714|17.779543439871|17.779543439871|17.779543439871|17.779543439871|17.779543439871||17.779543439871|17.779543439871|17.779543439871|17.779543439871|17.779543439871|17.779543439871|17.779543439871||17.779543439871|16.84060355505|16.048447411156|16.034942513149|15.238824294056|14.853967228042|14.853967228042|14.853967228042||14.853967228042|14.853967228042|14.853967228042|14.853967228042|14.853967228042|14.853967228042|14.853967228042||14.853967228042|14.853967228042|14.853967228042|14.853967228042|14.853967228042|14.644158045581|14.644158045581|-16.198852748722|-16.198852748722|-16.198852748722|-16.198852748722|-16.198852748722|-16.198852748722|-16.198852748722|-16.198852748722|-16.198852748722|-16.288438550485|-16.288438550485|-16.288438550485|-16.288438550485|-16.288438550485|-16.288438550485|-16.288438550485|-16.288438550485|-16.501657937334|-16.501657937334|-16.501657937334|-16.501657937334|-16.501657937334|-16.501657937334|-16.501657937334|-16.501657937334|-16.501657937334|-16.501657937334|-16.501657937334|-16.702910739167|-16.702910739167|-16.887679027168|-17.210648487296|-17.210648487296|-17.210648487296|-17.210648487296|-17.210648487296|-17.510720780918|14.825071446529|14.825071446529|14.825071446529|14.825071446529||14.825071446529|14.825071446529|14.825071446529|14.825071446529|14.825071446529|14.825071446529|14.825071446529|14.481745543797|14.481745543797|14.481745543797|14.481745543797|14.481745543797|14.481745543797|14.481745543797||14.481745543797|14.204162507939|13.549069092989|12.986743103928|-14.077553192631|-14.077553192631|-14.077553192631|-14.077553192631|-14.077553192631|-14.077553192631|-14.077553192631|-14.391725557662|12.290144010694|12.290144010694|12.290144010694|11.796826252574|11.534247862399||11.534247862399|11.534247862399|11.534247862399|11.534247862399|11.534247862399|11.534247862399|11.263608017565|11.095195358919|11.095195358919||10.871328426651|10.827031163432|10.671145946955|10.364606467856|9.9428966221688|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204||9.8846983896204|9.8846983896204|||9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8846983896204|9.8095404493911|9.8095404493911|9.8095404493911|9.8095404493911|9.8095404493911|9.8095404493911|9.7206006964162|9.4006670272035|8.8817123342631|8.8817123342631|8.8817123342631|8.8817123342631|8.8817123342631|8.8817123342631|8.8817123342631|8.8817123342631|8.8817123342631|-9.9567780252189|-9.9567780252189|-9.9567780252189|-9.9567780252189|-9.9567780252189|-9.9567780252189|-9.9567780252189|-9.9567780252189|-9.9567780252189|||-9.9567780252189|-9.9567780252189|-9.9567780252189|-9.9567780252189|-9.9567780252189|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.141039789596|-10.141039789596|-10.172822304212|-10.263334176769|-10.263334176769|-10.263334176769|-10.263334176769|-10.263334176769|-10.300926471011|-10.351696863771|-10.351696863771|-10.351696863771|-10.480774180758|-10.543638194786||-10.569098979175|-10.569098979175|-10.569098979175|||-10.640665193333|-10.802961292017|-10.897179327793|-10.929087597338|10.110088687623|10.110088687623
10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP||18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393||18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393||18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.865154470393|18.700170955602|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|18.415598592651|17.75122039571|17.295800185365|17.071999523554|16.732222421869|15.989135380039|-18.287715583169|-18.287715583169|-18.287715583169|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199||-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-18.53667134199|-19.229634167457|-19.424091648498|-19.424091648498|-19.424091648498|-19.424091648498|-19.424091648498|-19.424091648498|-19.532323863152|-19.853136939079|-20.107453250922|-20.107453250922|-20.289946979988|-20.382162988968|-20.411291269005|-20.833657215636|-20.973508462422|-21.253888070728|-21.253888070728|-21.253888070728|-21.253888070728|-21.253888070728|-21.253888070728|-21.253888070728|-21.38709708071|-21.61629283399|-21.61629283399|-21.838104009304|-22.196781634924|-22.449757363661|-22.50105366407|-22.50105366407|-22.50105366407|-22.6033925447|-22.809325049667|-22.888138795725|-23.036820015235|-23.208689567031|21.885154664954|21.885154664954|21.885154664954|21.885154664954|21.885154664954|21.885154664954|21.885154664954|21.885154664954|21.885154664954||21.885154664954|21.885154664954|21.885154664954|21.885154664954|21.885154664954|21.885154664954|21.885154664954|21.885154664954|21.885154664954|21.885154664954|21.652907887163|21.652907887163|21.319896635151|-23.51760135208|-23.51760135208|-23.51760135208|-23.51760135208|-23.51760135208||-23.51760135208||-23.51760135208|-23.51760135208|-23.770714800997|-23.770714800997|-23.770714800997|-23.770714800997|-23.770714800997|-23.770714800997|-23.770714800997|-23.770714800997|-23.770714800997|-23.770714800997|-23.770714800997|-23.770714800997|-23.770714800997|-23.770714800997|-23.770714800997|-23.770714800997|-23.770714800997|-23.770714800997|-23.770714800997|||-23.770714800997|-23.770714800997|-23.868571856997|-24.002858271623|-24.025898651768|-24.025898651768|-24.025898651768|-24.025898651768|-24.025898651768|-24.025898651768|-24.025898651768|-24.025898651768|-24.025898651768|-24.025898651768|-24.025898651768|-24.025898651768|-24.025898651768|-24.025898651768|-24.025898651768|-24.025898651768|-24.025898651768|-24.025898651768|-24.025898651768|-24.025898651768|-24.025898651768|-24.388776148347|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.462917191825|-24.851018224647|22.350379161117|22.350379161117|22.350379161117|22.350379161117|22.350379161117|22.350379161117|22.350379161117|22.350379161117|22.350379161117|22.350379161117|22.350379161117||22.350379161117|22.020419734581|21.959449131562|||21.959449131562|21.959449131562|21.959449131562|21.959449131562|21.959449131562|21.959449131562
10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP||-6.2647945117989|-6.2647945117989|-6.2647945117989|-6.2647945117989|-6.2647945117989|-6.2858827590985|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917||5.6100308467917|5.6100308467917|5.6100308467917|5.6100308467917|5.4301407464091|5.4301407464091|5.4301407464091||5.4301407464091|5.1312674292529|4.9023673338905|-5.5697087733543|-5.5697087733543|-5.5697087733543|-5.5697087733543|-5.5697087733543||-5.5697087733543|-5.5697087733543|-5.5697087733543|-5.5697087733543|-5.5697087733543|-5.6791207755711|-5.8195787232349||-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.8837938352666|-5.9186596919256|-5.9314607840663|-5.9314607840663|-5.9314607840663|-5.9314607840663|-5.9314607840663|-5.9314607840663|-5.9314607840663|-5.9314607840663|-5.9314607840663|-5.9314607840663|-5.9755156258165|-5.9755156258165|-5.9755156258165|-5.9755156258165|-5.9755156258165|-5.9755156258165|-5.9755156258165|-6.0366882114988|-6.0366882114988|-6.0366882114988|-6.0391134262686|-6.0391134262686|-6.0391134262686|-6.0391134262686|-6.0391134262686|-6.0391134262686|-6.0543858820925|-6.0543858820925|-6.0543858820925|-6.0543858820925||-6.1093178915459|-6.1575753078944|-6.1917505646289|-6.2341981670666|-6.2341981670666|-6.3752202746392|-6.3846890393363|-6.4793075297922|-6.4793075297922|-6.5152563988243|-6.5152563988243|-6.5294125490929|-6.5294125490929|-6.5294125490929||-6.6187916258469|-6.7885081360241|-6.7885081360241|-6.8488980740861|-6.8526642819859|-6.9229603896116|-7.0882893811304|-7.1330995306526|6.3454949841695|6.3454949841695|6.3454949841695|6.3454949841695|6.3454949841695|6.3315056149383|6.2201535772636|6.1668483230091|6.0175931390686||6.0175931390686|5.9480091925643|5.8970406978419|5.7704683640589|5.7395997816385|5.7395997816385|5.7224816011126|5.6416638346441|5.6349141572575||5.6349141572575|5.6349141572575|5.6224511436468|5.5784230554375|5.5715459188421|5.5715459188421|5.5715459188421|5.5715459188421|5.5715459188421|5.5715459188421|5.5715459188421|5.5715459188421|5.5715459188421|5.5715459188421|5.5715459188421|5.5715459188421|5.5715459188421|5.5715459188421||5.5715459188421|5.5715459188421|||5.5715459188421|5.5715459188421|5.5715459188421|5.5715459188421|5.5715459188421|5.5715459188421|5.5715459188421|5.5429402546308|5.4809763913046|5.2391810187453|5.2391810187453|5.137717539376|5.1029386305842|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|||-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-5.7911063583765|-6.0182740856181|-6.0841754425909|-6.0841754425909|-6.1659140996316|-6.1659140996316|-6.1659140996316|-6.1659140996316|-6.1659140996316|-6.1659140996316|-6.1659140996316|-6.1659140996316|-6.1659140996316|-6.1659140996316|-6.1659140996316|-6.1659140996316|-6.1659140996316|-6.1659140996316|-6.1659140996316|-6.1659140996316|-6.1659140996316|-6.1659140996316||-6.1659140996316|-6.1659140996316|-6.1659140996316|||-6.1659140996316|-6.2105351744073|-6.3813109991702|5.7564069971506|5.7564069971506|5.7564069971506
10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP||-330.21821850472|-330.21821850472|-336.35357611635|-339.09644739774|-339.09644739774|-339.09644739774|-339.09644739774|-339.09644739774|-339.09644739774|-339.09644739774|-347.02383044194|-351.02647826882|-356.50164252091|-359.97404724546|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364||328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.94661658364|328.84359351356|328.84359351356||328.84359351356|328.84359351356|328.84359351356|328.84359351356|||328.84359351356|328.84359351356|328.84359351356|328.84359351356|327.28976664612|327.28976664612|327.28976664612|327.28976664612|327.28976664612|327.28976664612||327.28976664612|320.76640738457|317.07378598286|309.83737209201|309.83737209201|309.83737209201|309.83737209201|309.83737209201|309.83737209201|309.83737209201|309.83737209201|309.83737209201|304.62485788001|301.69428653334|296.09171176956|296.09171176956|293.8241241884|293.58236020933|292.29921013498|292.29921013498|291.81692609256|291.81692609256|288.47768653403|288.47768653403|273.75298503781|-322.59522593471|-322.59522593471|-322.59522593471|-322.59522593471|-322.59522593471|-330.21691770524|-353.12643032268|-353.12643032268|-353.12643032268|-355.58492258076|-360.03385503797|-360.03385503797|||-372.67650559775|-376.39056177528|-383.68395752808|-392.70439725343|340.67530101466|340.67530101466|340.67530101466|340.67530101466|340.67530101466|340.67530101466|340.67530101466|340.67530101466|340.67530101466|326.44477890518|307.82753211687|305.64170235208|297.54145981727|297.54145981727|297.54145981727|297.54145981727|297.54145981727|297.54145981727|297.54145981727|293.49051090808|290.52243629542|290.52243629542|290.52243629542|290.52243629542|290.52243629542|287.20064062529|287.20064062529||287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|287.20064062529|280.2229340281|276.18678823083|276.18678823083|276.18678823083||276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|276.18678823083|||276.18678823083|276.18678823083|271.3085331349|271.3085331349|271.3085331349|271.3085331349|271.3085331349|266.509481261|262.55182871729|262.55182871729|258.30758746365|249.06398607072|240.59887341191|237.24874823546|233.80498914359|233.80498914359|233.80498914359|233.80498914359|233.80498914359|233.80498914359|230.04933236781|230.04933236781|230.04933236781|230.04933236781|230.04933236781||230.04933236781|230.04933236781|228.77703596424|219.80781773804|217.46245654327|217.46245654327|217.46245654327|217.46245654327|204.62495171475||||||||203.11800589816|203.11800589816|203.11800589816|203.11800589816|203.11800589816|203.11800589816|203.11800589816|203.11800589816|200.82556210907|199.58395789897|199.25995322107|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689||198.93222131689|196.39691257432|196.03328126401|196.03328126401|196.03328126401|196.03328126401|196.03328126401|196.03328126401|196.03328126401|196.03328126401|196.03328126401
10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP||349.17706215118|347.8634023902|343.25100265578|342.52592920467|342.52592920467|335.36178115448|335.36178115448|335.36178115448|335.36178115448|335.36178115448|335.36178115448|335.36178115448|322.90197906053|313.32164340059|308.42178197604|308.42178197604|301.69236477509|301.69236477509|301.69236477509|301.69236477509|301.69236477509|298.90818308343|288.1618700927||-339.35846912818|-339.35846912818|-339.35846912818|-339.35846912818|-339.35846912818|-339.35846912818|-339.35846912818|-339.35846912818|-339.35846912818|-339.35846912818|-339.35846912818|-347.24552125353|-351.07112795113|-351.07112795113|-351.07112795113|-351.07112795113|-351.07112795113|-351.07112795113|-351.07112795113|-359.25890176975|-359.25890176975|-359.25890176975|-359.25890176975|-363.67655752195|-370.71006391327|-371.45848947462|-371.45848947462|-371.45848947462|-371.45848947462|-371.45848947462|-371.45848947462|-371.45848947462|-371.45848947462|-371.45848947462|-371.45848947462|-371.45848947462|-371.63443274958|-385.43734498285|-385.43734498285|-385.43734498285|-385.43734498285||-385.43734498285|-385.43734498285|-385.43734498285|-385.43734498285|-387.63871664762|330.76471766229|330.76471766229|330.76471766229|330.76471766229|330.76471766229|330.76471766229|330.76471766229|330.76471766229|330.76471766229|330.76471766229|330.76471766229|330.76471766229|330.76471766229|330.76471766229|330.76471766229|330.76471766229|330.76471766229|330.76471766229|330.76471766229|330.76471766229|329.65524184699|327.01096275307|327.01096275307|327.01096275307|325.7552644075|325.7552644075|325.7552644075|324.92251600833||307.05279556482|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|301.66315839363|295.62573154848||||291.41747949831|283.19997722034|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|270.1827655046|259.23085056066|256.89862902697|256.89862902697|256.89862902697|248.76236558552|239.50084442458|239.50084442458|239.50084442458|237.26482713843|228.86369682047|223.68168175103|223.68168175103|223.68168175103|215.61298277512|209.80330724336||205.56479464214|202.38616174142|202.38616174142|196.07350914655|190.48210681733||190.48210681733|185.89678789572|185.56865593014|176.83739954695|176.14842385311|176.14842385311||||176.14842385311|176.14842385311|175.64269520463|169.53338685695|169.53338685695|169.53338685695|164.53628639247|164.53628639247|164.53628639247|164.53628639247|164.53628639247|164.53628639247|164.53628639247|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|163.27838642601|160.57598423962|157.23442845879|153.3091498039|153.3091498039|153.3091498039|153.3091498039|153.3091498039|153.3091498039|153.3091498039|153.3091498039|153.3091498039|153.3091498039|149.67683311544|149.23150636271|149.23150636271|149.23150636271|149.23150636271|149.23150636271|149.23150636271|147.57944574969|147.1610562671|147.1610562671|145.90116684842|142.11240506623|140.75610228949|140.75610228949|140.75610228949|138.52172916825|138.52172916825|133.74636828563|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027||-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027|-152.13152599027
10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP||-1.238400124021|-1.238400124021|-1.238400124021|-1.238400124021|-1.2398890372864|-1.283765567315|-1.3067438156275|-1.3067438156275|-1.3067438156275|-1.3067438156275|-1.3067438156275|-1.3324931827815|-1.3522146639594|-1.3835718297703|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3840964829887|-1.3928849273219|-1.4048578856038|-1.4048578856038|-1.4142865138636|-1.4353183129745|-1.4436869929585|-1.450763306171|1.1916304981928||1.1916304981928|1.1916304981928|1.1916304981928|1.1916304981928|1.1588414948637|1.1588414948637|1.1588414948637||1.1542683090827|1.0447425473686|1.0278931047182|-1.144866587266|-1.144866587266|-1.144866587266|-1.144866587266|-1.144866587266||-1.144866587266|-1.1565184477795|-1.1615186460826|-1.1615186460826|-1.1615186460826|-1.1615186460826|-1.1672429649932||-1.1741588478732|-1.1746209468497|-1.1773566102599|-1.1779128810092|-1.1779128810092|-1.1779128810092|-1.1779128810092|-1.1779128810092|-1.1779128810092|-1.1779128810092|1.0772330425461|1.0772330425461|1.0772330425461|1.0772330425461|1.0772330425461|1.0772330425461|1.0772330425461|1.0772330425461|1.0772330425461|1.0772330425461|1.0772330425461|1.0772330425461|1.0772330425461|1.0772330425461|1.0772330425461|1.0772330425461|1.0767653357096|1.0767653357096|1.0767653357096|1.0767653357096|1.0767653357096|1.0767653357096|1.0767653357096|1.0767653357096|1.0767653357096|1.06307253033|1.0494388130537|1.0494388130537|1.0494388130537|1.0494388130537|1.0494388130537|1.0494388130537|1.0494388130537|1.0494388130537|1.0494388130537|1.0494388130537|1.0336003460916|1.0336003460916||1.0336003460916|1.0336003460916|1.0336003460916|1.0336003460916|1.0336003460916|1.0336003460916|1.0336003460916|1.0336003460916|1.0096943752007|0.99110691591942|0.98906029644767|-1.0740672027493|-1.0740672027493|-1.0740672027493||-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493||-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493||-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0740672027493|-1.0807067691645|-1.1120065979782|0.97530615492591|0.97530615492591|0.97530615492591|0.97530615492591|0.97530615492591|0.97530615492591|0.97530615492591|0.97530615492591|-1.1173138103189|-1.1173138103189|-1.1173138103189||-1.1173138103189|-1.1173138103189|||-1.1173138103189|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.1719176422956|-1.2064405427379|||1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464|1.1247636656464||1.1221511408688|1.0913790810654|1.0913790810654|||1.0913790810654|1.0913790810654|1.0913790810654|1.0913790810654|1.0913790810654|1.0913790810654
10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP||-6870.7775699428|-6870.7775699428|-6870.7775699428|-6884.9655178451|-6884.9655178451|-6948.1310387081|-7114.1038233909||-7379.5515572399|-7629.0627925495||-7856.8893495776|-7961.377082213|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8340.0873899874|-8638.0187986438|-8638.0187986438|-8655.9289548733|7348.7557707531|7348.7557707531|7348.7557707531|7348.7557707531|7318.7508426762|7318.7508426762|7318.7508426762|7318.7508426762|7318.7508426762|7318.7508426762|7318.7508426762|6986.2674293625|6911.9250191701||6762.941644564|6396.3434451319|6266.662150407|6249.3067290078|6249.3067290078|6249.3067290078|6249.3067290078|6249.3067290078|6249.3067290078|6249.3067290078|6249.3067290078|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182||6191.3208884182|6191.3208884182|6191.3208884182|6191.3208884182|6185.9869951609|5357.4769875141|5357.4769875141|5357.4769875141|5357.4769875141|5357.4769875141|5322.7771106927|5245.1941854919|5210.893935726|5210.893935726|5210.893935726|5038.6654353119|4975.8100853514|4975.8100853514|4975.8100853514|4975.8100853514||4975.8100853514|4963.0254959971|4963.0254959971|4954.1350726908|4954.1350726908|4954.1350726908|4954.1350726908|4750.5276849342|4705.9503031387|4656.5391823069|4603.7214381462|4603.7214381462|4603.7214381462|4603.7214381462|4603.7214381462|4603.7214381462|4537.8126656486|4523.0696284984|4432.5018909443|4432.5018909443|4432.5018909443||4324.0104018305|4286.0365141866|4177.7211268741|4034.5402386274|-4693.1533851533|-4693.1533851533|-4693.1533851533|-4693.1533851533|-4693.1533851533|4001.2462619252|4001.2462619252|4001.2462619252|4001.2462619252|4001.2462619252|4001.2462619252|4001.2462619252|4001.2462619252|4001.2462619252|4001.2462619252||4001.2462619252|3966.1543025553|3966.1543025553|3737.0772047005|3737.0772047005|3737.0772047005|3737.0772047005|3737.0772047005|3737.0772047005|3737.0772047005|3634.8190729311|3499.3406365901||3432.3006584942|3424.1980651021|3392.9467677136|3392.9467677136|3392.9467677136|3392.9467677136|3392.9467677136|3392.9467677136|3392.9467677136||3392.9467677136|3392.9467677136|3392.9467677136||3392.9467677136|3333.9104834451|3333.9104834451|3261.2449382029|3251.3652907019|3251.3652907019|3248.1559328111|3124.5316164264||3034.4473908796|3034.4473908796|3034.4473908796||3034.4473908796|3034.4473908796|3034.4473908796|3034.4473908796|3034.4473908796|3034.4473908796|3034.4473908796|3034.4473908796|3034.4473908796|3034.4473908796||3034.4473908796|3034.4473908796|3034.4473908796|3034.4473908796|3034.4473908796|3014.9426168259|3014.9426168259|3014.9426168259|3014.9426168259|3014.9426168259|3014.9426168259|3014.9426168259|3014.9426168259|3014.9426168259|3014.9426168259|3009.3029536998|2958.5057617035|2958.5057617035|2958.5057617035|2908.7257351176|2898.6453209206|2887.5308660185|2880.4593308409|2873.7992130871|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361||2846.3508955361|2846.3508955361|2846.3508955361||2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361||2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2809.3538324967
10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP||-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8292.7807410652|-8480.8674900724|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8669.0596394888|-8758.0622458296|-8758.0622458296|-8758.0622458296|-8758.0622458296|-8791.7358286996|-8847.7193932471||-8847.7193932471|-8847.7193932471|-8847.7193932471||-8847.7193932471||-8847.7193932471|-8847.7193932471|-8847.7193932471|-8847.7193932471|-8847.7193932471|-8847.7193932471|-8999.2214731446|-8999.2214731446||||-9029.6905257162|-9058.2990789761|-9058.2990789761|-9058.2990789761|-9058.2990789761|-9227.5545321956|-9570.7893391658|-9570.7893391658|-9570.7893391658|-9570.7893391658|-9570.7893391658|-9570.7893391658|-9627.1016522357|-9627.1016522357|-9627.1016522357|-9627.1016522357|-9627.1016522357|-9627.1016522357|-9700.6685024842|-10074.631669427|-10279.914549536||-10279.914549536|-10279.914549536|-10279.914549536|-10279.914549536|-10279.914549536|-10279.914549536|-10279.914549536|-10279.914549536|-10279.914549536|-10279.914549536|-10279.914549536|-10279.914549536|-10279.914549536|-10279.914549536|-10279.914549536|-10279.914549536|-10279.914549536|-10279.914549536|-10279.914549536|-10450.460610595|-10653.469889624|-10653.469889624|-10814.843529456|-10814.843529456|-10814.843529456|-10814.843529456|-10814.843529456|-10814.843529456|-10814.843529456|-10963.159477174|-10967.954974637|-11107.172194042|-11343.113819804|-11343.113819804|-11456.130068319|-11456.130068319|-11456.130068319|-11959.789612557|10117.123372446|10088.470413829|9862.1893486987|9851.6170572563|9851.6170572563|9851.6170572563|9851.6170572563|9851.6170572563|9851.6170572563|9851.6170572563|9851.6170572563||9851.6170572563|9851.6170572563|9728.871634452|9728.871634452|9728.871634452|9728.871634452|9728.871634452|9728.871634452|9728.871634452|9520.3353511754|9520.3353511754|9241.4837235282|8904.4263594758|8672.0937715717|8672.0937715717||8672.0937715717|8442.3264128574|8425.9182365083|8327.6869294536|8256.8743660596|8210.4159622884||8047.5997467022|8047.5997467022||8047.5997467022|8047.5997467022|8047.5997467022|8047.5997467022|8047.5997467022|7975.1108296691|7673.4564774101|7552.3202707957|7552.3202707957|7552.3202707957|7425.3558564397|7224.284284933|7195.2665088244|7195.2665088244||7195.2665088244|7178.2121415807|7178.2121415807|7178.2121415807|7178.2121415807|7178.2121415807|7178.2121415807|7178.2121415807|7178.2121415807|7062.4579350897|6976.0643723219|6847.2937470243|6781.4374966936|6746.0416629929|6698.3796255477|6671.4519517569|6671.4519517569|6671.4519517569|6671.4519517569|6647.724390841|6482.4715453789|6457.7461615321|6401.8788581954|6401.8788581954|6401.8788581954|6401.8788581954|6401.8788581954||6401.8788581954|6401.8788581954|6401.8788581954|6401.8788581954|6401.8788581954|6401.8788581954|-6981.849525091|-6981.849525091|-6981.849525091|-6981.849525091|-6981.849525091|-6981.849525091|-6981.849525091|||-6981.849525091|-6981.849525091|-6981.849525091|-6981.849525091|-6981.849525091|-6981.849525091|-7105.9439167678|-7249.9376852976|-7291.5974281084|-7362.7482994525|-7362.7482994525|-7362.7482994525|-7362.7482994525|-7362.7482994525|-7362.7482994525|-7362.7482994525|-7446.3869993917|6723.3608728125|6723.3608728125|6723.3608728125|6723.3608728125|6723.3608728125|6723.3608728125|6571.3491648153|6571.3491648153|6571.3491648153|6571.3491648153|6571.3491648153|||6571.3491648153|6571.3491648153|6571.3491648153|6571.3491648153|6549.8324053503|6509.7532714722|6509.7532714722|6509.7532714722|6509.7532714722|6509.7532714722
10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP||-2.3923083755402|-2.3923083755402|-2.3923083755402|-2.3975648717779|-2.4011832030502|-2.425203552057|-2.4590784662173|-2.4590784662173|-2.4795316317794|-2.4933106947237|-2.4933106947237|-2.5064563407162|-2.5243959441957|-2.549884387208|-2.5587604535432|-2.6032227293468|-2.6032227293468|-2.6102476269908|-2.6323424939397|-2.6323424939397|-2.6509362463689|-2.666595764131|-2.6867730034399|-2.7203032587422|-2.7385224337505|-2.7385224337505|-2.7594693099047|-2.7705215253858|-2.8000237984159|-2.8216913249143|-2.8216913249143|-2.8216913249143|-2.8216913249143|-2.8713236148764|2.3551100236031||2.3551100236031|2.3551100236031|2.3551100236031|2.3551100236031|2.3551100236031|2.3551100236031|2.3551100236031||2.2284556342333|2.1282839855849|-2.3035325745285|-2.3035325745285|-2.3035325745285|-2.3035325745285|-2.3035325745285|-2.3035325745285||-2.3035325745285|-2.3035325745285|-2.3189251002934|-2.3293612463901|-2.3442902944297|-2.3497670250701|-2.399185692554||-2.4274284699286|-2.4349204675716|-2.4649115554008|-2.4799016704728|-2.5121624369888|-2.5121624369888|-2.5401804203754|-2.7346449290123|2.9142833512794|2.9107900096827|2.9107900096827|2.9107900096827|2.9107900096827|2.9086555588967|2.8962839564489|2.8819821764812|2.8699801950306|2.8505335548024|-3.0159638083917|-3.0159638083917|-3.0159638083917|-3.0159638083917|-3.0159638083917|-3.0159638083917|-3.0159638083917|-3.0159638083917|-3.0159638083917|-3.0159638083917|-3.0159638083917|-3.0159638083917|-3.0159638083917|-3.0159638083917|-3.0159638083917|-3.0159638083917|-3.0369542043115|-3.0369542043115|-3.0369542043115|-3.0369542043115|-3.0421712708368|-3.0646346621927|-3.0768162203294|-3.096462390209|-3.098657231008|-3.098657231008|-3.1046190841054|-3.1262434702289|-3.1387489710595|-3.1387489710595||-3.1387489710595|-3.1387489710595|-3.1387489710595|-3.1387489710595|-3.1387489710595|-3.1586098973779|-3.1734552587435|-3.1788392161181|-3.1943078746092|-3.1943078746092|-3.2608975293119|-3.2876638573496|-3.3462930831741|2.8998885451504||2.8998885451504|2.8998885451504|2.8998885451504|2.853209502029|2.8013438985608|2.7437154502628|2.6796838410428|2.6085376085762|2.2794863583781|2.0533181033904|2.0221441839116|2.0221441839116|2.0221441839116|2.0221441839116|2.0221441839116|1.9836348410468|1.9836348410468||1.9005984901917|1.9005984901917|1.8873317241152|1.8616759287422|1.8616759287422|1.8616759287422|1.8385288833584|-2.0617472503787|-2.0617472503787||-2.0617472503787|-2.0617472503787|-2.0617472503787|-2.0617472503787|-2.0617472503787|-2.0617472503787|-2.0617472503787|-2.0669990060105|-2.0669990060105|-2.0669990060105|-2.0833322005553|-2.1448136057106|-2.1603484778103|-2.1748316451904|-2.1953684935963|-2.1954094579922|-2.209343849631|-2.2309376122906||-2.2365145321467|-2.2365145321467|||-2.2365145321467|-2.2365145321467|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|||-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.297556300484|-2.3095070206709|-2.3305634882259|-2.3445149159219|-2.4083497894899|-2.4349792312551|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789||2.19166221993|-2.4177715547948|-2.4177715547948|||-2.4177715547948|-2.4177715547948|-2.4177715547948|-2.4177715547948|-2.4177715547948|-2.4177715547948
10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP||-167.73615821044|-167.73615821044|-167.73615821044|-167.73615821044|-167.73615821044|-167.73615821044|-167.73615821044|-167.815741466|-167.815741466|-167.815741466|-167.815741466|-167.815741466|-167.815741466|-171.57304607334|149.18142460082|149.18142460082|147.69262633857|147.69262633857|147.69262633857|140.35291815396|135.40611594486||135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486|135.40611594486||135.40611594486|135.40611594486|134.31434376599|134.31434376599|||134.31434376599|134.31434376599|129.04371529554|123.82635032838|114.89038925376|111.35043250417|109.38936944908|108.15485494342|107.20210747586|107.20210747586||107.20210747586|107.20210747586|107.20210747586|106.56433021712|106.56433021712|105.49858205409|105.49858205409|105.49858205409|105.49858205409|105.49858205409|104.18047104723|104.18047104723|104.18047104723|104.18047104723|102.68630890824|102.68630890824|102.68630890824|-122.83653872846|-122.83653872846|-122.83653872846|-122.83653872846|-122.83653872846|-122.83653872846|-122.83653872846|-122.83653872846|-122.83653872846|-122.83653872846|-122.83653872846|-122.83653872846|-122.83653872846|-125.45726525385|105.79374565755|105.79374565755|105.79374565755|105.79374565755|105.79374565755|105.79374565755|||105.79374565755|105.79374565755|101.45164013381|101.45164013381|101.45164013381|97.668489037566|95.538258071069|95.538258071069|94.153620078965|90.454023072901|86.971133865452|85.179040340953|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687||83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.794954014687|83.58328215377|82.082397526743|82.082397526743|82.082397526743|82.082397526743|81.352665868337|79.469628827368|77.393982919394|77.393982919394|76.232202565603|75.819113453154||74.337901124165|73.297669950244|72.025188833604|71.30020778061|71.296366397243|71.296366397243|71.296366397243|71.296366397243|71.296366397243|71.296366397243|71.296366397243|71.296366397243|71.296366397243|70.068184207657|68.621723942595|68.621723942595|68.621723942595|||68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|68.621723942595|67.00746960622|66.602743837369|66.097495102367|63.497217628118|-67.401767827273|-67.401767827273|-67.401767827273||-67.401767827273|-67.401767827273|-67.401767827273|-67.401767827273|-67.401767827273|-67.401767827273|-67.401767827273|-67.401767827273|-67.401767827273||||||||-68.285295381812|-68.379994769484|-68.379994769484|-68.74444431242|-69.324051957785|-69.324051957785|-69.324051957785|-69.324051957785|-69.324051957785|-69.324051957785|-69.324051957785|-69.324051957785|-69.324051957785|-69.965612099634|-70.911787746202|-71.646429642319|-72.024863629835|-72.024863629835|-72.024863629835|-72.024863629835|-72.024863629835|-72.024863629835|-72.024863629835|-72.024863629835|-72.024863629835||-72.344294447918|-72.349219528855|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531
10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP||-2158.0574131111|-2158.0574131111|-2158.0574131111|-2158.0574131111|-2158.0574131111|-2158.0574131111|-2158.0574131111||-2177.5073849836|-2177.5073849836||-2197.4939413619|-2197.4939413619|-2222.7425376403|-2222.7425376403|-2222.7425376403|-2222.7425376403|-2222.7425376403|-2222.7425376403|-2222.7425376403|-2222.7425376403|-2222.7425376403|-2222.7425376403|-2222.7425376403|-2225.9361529337|-2243.0651943404|-2273.153359049|-2273.153359049|-2290.036948965|-2331.3716615019|-2347.8963827886|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514||-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2377.2744486514|-2415.3008427507|-2415.3008427507|-2415.3008427507||-2415.3008427507|-2445.834269723|-2495.0603485204|2217.6829833959|2217.6829833959|2217.6829833959|2217.6829833959|2217.6829833959|2217.6829833959|2217.6829833959|2198.2699381483|2183.2034068087|2183.2034068087|2183.2034068087|2183.2034068087|2183.2034068087|2183.2034068087|2183.2034068087|2183.2034068087|2183.2034068087||2183.2034068087|2183.2034068087|2183.2034068087|2183.2034068087|2183.2034068087|2183.2034068087|2183.2034068087|2183.2034068087|2183.2034068087|2183.2034068087|2176.9023261297|2176.9023261297|2176.9023261297|2176.9023261297|2176.9023261297|2176.9023261297|2176.9023261297|2176.9023261297|2091.7470236077|2059.9133809248|2059.9133809248||2052.687176722|2035.2418607754|2035.2418607754|2035.2418607754|2035.2418607754|2035.2418607754|2035.2418607754|2035.2418607754|2035.2418607754|2035.2418607754|2035.2418607754|2035.2418607754|2035.2418607754|2035.2418607754|2035.2418607754|2035.2418607754|2035.2418607754|2035.2418607754|2035.2418607754||2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919||2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2028.1543470919|2023.4688346355|2023.4688346355|2023.4688346355|2023.4688346355||2023.4688346355|2023.4688346355|2023.4688346355||2014.0967179466|-2274.4440217497|-2274.4440217497|-2274.4440217497|-2274.4440217497|-2274.4440217497|-2274.4440217497|-2274.4440217497||-2274.4440217497|-2294.9378833243|-2297.2595139478||-2297.2595139478|-2297.2595139478|-2297.2595139478|-2333.2360809629|-2333.2360809629|-2333.2360809629|-2333.2360809629|-2378.0179274154|2111.7030881822|2111.7030881822||2111.7030881822|2111.7030881822|2110.6981153052|-2369.4879661131|-2369.4879661131|-2369.4879661131|-2400.9916076129|-2400.9916076129|-2400.9916076129|-2400.9916076129|-2400.9916076129|-2400.9916076129|-2400.9916076129|-2400.9916076129|-2400.9916076129|-2400.9916076129|-2400.9916076129|-2418.8711547262|-2465.1013047304|-2496.7792274783|-2533.1777662492|-2533.1777662492|-2550.4974312491|-2564.3750212664|-2577.9410012122|-2577.9410012122|-2577.9410012122|-2577.9410012122|-2615.456730405||-2651.127229739|-2651.127229739|-2687.0019990097||2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2339.4412047711|2339.4412047711|2339.4412047711|2201.8088058985||2201.8088058985|2201.8088058985|2201.8088058985|2201.8088058985|2167.2347599177|2112.1209341111
10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP||444.67285919022|444.67285919022|444.67285919022|439.10873243358|430.12081381509|427.27889444001|427.27889444001|427.27889444001|427.27889444001|427.27889444001|427.27889444001|416.07377160001|407.85974622223|402.27254788581|401.81381731236|397.59173128565|-444.67711038288|-444.67711038288|-444.67711038288|-444.67711038288|-444.67711038288|-444.67711038288|-444.67711038288||-444.67711038288|-444.67711038288|-445.9470498554|-445.9470498554|-450.07043192025|-450.07043192025|-463.64770213361|-465.7778835852|-465.7778835852|-465.7778835852|-471.75320398356|-480.05954348965|-480.05954348965|-480.05954348965|-480.05954348965|-482.33585616006|-482.33585616006|-482.35928462229|-490.53809402476|-496.15343780529|-508.75381978366|-520.76813309296|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471||-530.43374786471|-530.43374786471|-530.43374786471|-530.43374786471|-538.56527540524|-550.03086156137|-554.72873506819|-565.14671554366|-565.14671554366|-565.14671554366|-565.14671554366|-571.0037580096|-571.0037580096|-571.0037580096|-571.0037580096|-571.0037580096|-571.0037580096|-571.0037580096|-571.0037580096|-577.68862552758|-577.68862552758|-577.68862552758|530.73012018774|530.73012018774|530.73012018774|530.73012018774|530.73012018774|530.73012018774|530.73012018774|528.50568909749|526.89521010832|521.71690012036|518.37988902262||508.93813459583|508.93813459583|508.57014955092|507.05016616769|500.27796240855|490.4477360095|486.13976178812|486.13976178812|486.13976178812|486.13976178812|486.13976178812|486.13976178812|486.13976178812|486.13976178812|481.21084643124|475.87316270138|472.19240300154||||461.96378111282|460.16809012535|454.57878391305|454.57878391305|454.57878391305|454.57878391305|454.22642657006|450.72706983958|450.72706983958|445.66829369531|445.66829369531|445.66829369531|445.66829369531|445.66829369531|445.66829369531|445.66829369531|445.66829369531|445.66829369531|445.66829369531|445.66829369531|438.47221706163|425.38337868576|425.38337868576|425.38337868576|425.38337868576|423.65068741777|416.26826173575|416.26826173575|416.26826173575|416.26826173575|410.03367108009|-451.94305314741||-451.94305314741|-451.94305314741|-451.94305314741|-451.94305314741|-451.94305314741||-451.94305314741|-451.94305314741|-451.94305314741|-454.79464832784|-454.79464832784|-454.79464832784||||-454.79464832784|-454.79464832784|-454.79464832784|-454.79464832784|-454.79464832784|-454.79464832784|-454.79464832784|-454.79464832784|-455.78212607173|-461.671587235|-461.671587235|-473.72670730647|-492.71746131112|447.19366742218|447.19366742218|447.19366742218|447.19366742218|447.19366742218|447.19366742218|447.19366742218|447.19366742218|447.19366742218|442.29749851186|442.29749851186|442.29749851186|442.29749851186|442.29749851186|442.29749851186|436.50621986344|429.86944029528|429.86944029528|429.86944029528|426.69210712334|421.61534004101|416.3651182373|416.3651182373|412.15906757621|412.15906757621|412.15906757621|401.82318849235|401.82318849235|401.82318849235|397.49905532896|395.6084572757|395.6084572757|395.6084572757|384.95707119446|379.70402557034|375.00308769697|367.16620814529|366.10693975396|366.10693975396|360.2091946702|358.13707407081|358.13707407081|353.88515025337|338.18832578879|335.65852974599|335.65852974599|335.65852974599|335.65852974599|335.65852974599|329.44304750965|327.24365508342|-359.85272457644|-359.85272457644|-359.85272457644|-359.85272457644|-359.85272457644|-359.85272457644|-359.85272457644||-359.85272457644|-359.85272457644|-362.68763491892|-363.22893933042|-363.22893933042|-363.8362349117|-363.8362349117|-363.8362349117|-363.8362349117|-370.29747032472|-370.29747032472
10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP||-1.7209368905088|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0014823517586|-2.0080332720371|-2.0080332720371|-2.0080332720371|-2.0080332720371|-2.0080332720371|-2.0080332720371|-2.0128147694901|-2.0670164463073|-2.0750182532768|-2.0872424800639|-2.1613805116818|-2.1848525252368|-2.1848525252368|-2.1881695021552|-2.2351475190433|-2.2351475190433|-2.2557194841473|-2.2639746894768|-2.2639746894768|-2.2744163197866|-2.3104625523742|-2.428291704992||1.9661527099288|1.9661527099288|1.9661527099288|1.9661527099288|1.7904971781675|1.7904971781675|1.7849969139037||1.6916631913116|1.5868479847832|1.5426036407977|1.5426036407977|1.5426036407977|1.5145595791637|-1.7314403539654|-1.7314403539654||-1.7314403539654|-1.7314403539654|-1.7314403539654|-1.7314403539654|-1.7314403539654|-1.7314403539654|-1.7314403539654||-1.7314403539654|-1.7314403539654|-1.7314403539654|-1.7314403539654|-1.7314403539654|-1.7314403539654|-1.7904893099993|-1.8433213895923|-1.8753571186205|-1.9365079373939|-1.9400714563272|-1.9400714563272|-2.0267460861627|-2.0313732649574|-2.0313732649574|-2.0313732649574|-2.0313732649574|-2.0313732649574|-2.0313732649574|-2.0313732649574|-2.0313732649574|-2.0313732649574|-2.0313732649574|-2.0313732649574|-2.0313732649574|-2.0313732649574|-2.0313732649574|-2.0313732649574|-2.0313732649574|-2.0313732649574|-2.0313732649574|-2.0313732649574|-2.0313732649574|-2.0520814023293|-2.0767571089308|-2.0941745702471|-2.1015735854883|-2.1015735854883|-2.1534151291604|-2.2065723577865|-2.2284137319335|-2.2474968422695|-2.2474968422695|-2.2474968422695|-2.2474968422695|-2.2474968422695|-2.2649965009473|-2.2811072359904||-2.2828969569587|-2.293774416224|-2.3058604820745|-2.3148450039246|-2.3253834802153|-2.3432037916716|-2.4181464293115|-2.4181464293115|-2.4181464293115|-2.4607182320084|-2.5135757852622|-2.5184175624923|-2.548540231926|-2.548540231926||-2.5833780338839|-2.5998645016965|-2.6083260249915|-2.6083260249915|-2.6083260249915|-2.6083260249915|-2.6083260249915|-2.6548068072865|-2.7303408943359|2.4105429148898|2.4105429148898|2.4105429148898|2.4105429148898|2.4105429148898|2.4105429148898|2.4105429148898|2.4105429148898||2.3667143557056|2.2624602156198|2.2210669205493|2.2092133285374|2.2092133285374|2.2092133285374|2.2092133285374|2.2092133285374|-2.497559634833||-2.497559634833|-2.497559634833|-2.497559634833|-2.497559634833|-2.497559634833|-2.497559634833|-2.5322884762601|2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.254861870668||2.254861870668|2.254861870668|||2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.254861870668|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1935147957984|2.1696477913787|2.1696477913787|2.1678746932009|2.1678746932009|2.1678746932009|2.1678746932009|2.1678746932009|2.1678746932009|2.1276385511799|2.0773760572455|2.0754178911868|2.051575505118|-2.2518669545758|||-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2692966262619|-2.2760700307027|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|1.8997831407581|1.8997831407581||1.8997831407581|1.8836716826987|1.8836716826987|||1.8836716826987|1.8836716826987|1.8836716826987|1.8836716826987|1.8836716826987|1.8646352750539
10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP||10.769069597521|10.769069597521|10.769069597521|10.769069597521|10.615410402513|10.615410402513|10.615410402513||10.615410402513|10.615410402513||10.615410402513|10.615410402513|10.615410402513|10.542678227134|10.401763067947|10.401763067947|-10.998639353658|-10.998639353658|-10.998639353658|-10.998639353658|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.077670588763|-11.22019001143|-11.24632147834|-11.481838987327|-11.481838987327|-11.481838987327|-11.481838987327|-11.481838987327|-11.481838987327|-11.481838987327|-11.481838987327|-11.481838987327|-11.690855500937|-11.712356097145|-11.712356097145|-11.712356097145|-11.712356097145|-11.712356097145|-11.712356097145|-11.712356097145|-11.712356097145|-11.719700025897|-11.862409140645|-12.00744581057|-12.00744581057|-12.00744581057|-12.00744581057|-12.013806235276|-12.069654291959|-12.083919717008|-12.083919717008|-12.083919717008|-12.083919717008|-12.181160451373|-12.181160451373|-12.251314906501|-12.369468349244|-12.413690507201|-12.413690507201|-12.413690507201|-12.417403624121|-12.417403624121|-12.479499681861|-12.52726578739|-12.52726578739|-12.52726578739|-12.52726578739|-12.631587876509|10.958008700495|10.958008700495|10.958008700495|10.958008700495|10.958008700495|10.958008700495|10.698435930069|10.698435930069|10.698435930069|10.698435930069|10.698435930069|10.698435930069|10.698435930069|10.698435930069|10.547375129054|10.547375129054|10.547375129054|10.547375129054|10.547375129054|10.547375129054|10.547375129054|10.547375129054|10.390434607742|10.305698832983|10.305698832983|10.305698832983|10.305698832983|10.305698832983|10.305698832983|10.305698832983|10.117334163977|9.8550204577197|9.7846526373481|-11.004980811689|-11.004980811689|-11.004980811689|-11.004980811689|-11.004980811689|-11.297793451519|-11.302372207875|-11.302687740585|-11.401992721|-11.401992721|-11.401992721|-11.401992721|-11.401992721|-11.401992721||-11.589402166383|-11.77945347563|-11.77945347563|-11.77945347563|-11.77945347563|-11.77945347563|-11.814751580198|-12.094149910564|-12.179567962953|-12.179567962953|-12.417851242829|-12.647617641874|-12.705680864594|-12.919702962921|-12.919702962921|-12.919702962921|-12.919702962921|-12.919702962921|-12.919702962921|-12.919702962921||-12.919702962921|-12.919702962921|-12.919702962921|-12.919702962921|-12.919702962921|-12.919702962921|-12.971413404727|-13.160889500804|-13.228795760679|-13.527989963478|-13.568289496044|12.269351500165|12.269351500165|12.269351500165|12.269351500165|12.269351500165|12.269351500165|12.269351500165|12.269351500165|12.269351500165|12.269351500165|12.269351500165||12.269351500165|12.226002411158|12.226002411158|12.226002411158|12.226002411158|12.226002411158|11.842223330903|11.837514453365|11.837514453365|11.837514453365|11.561146582977|11.522339228107|11.522339228107|11.522339228107|11.461451454641|11.192011650628|11.192011650628|11.192011650628|11.192011650628|11.134620468993|11.134620468993|11.134620468993|11.134620468993|-11.960476116578|-11.960476116578|-11.960476116578|-11.960476116578|-11.960476116578|-11.960476116578|-11.960476116578|-11.960476116578|-11.960476116578|||-11.960476116578|-11.960476116578|-11.960476116578|-11.960476116578|-11.960476116578|-11.960476116578|-11.960476116578|-11.960476116578|-11.960476116578|-11.960476116578|-12.050462727458|-12.096191729341|-12.230756853724|-12.287391277532|-12.287391277532|-12.287391277532|-12.296232961261|-12.357153440674|-12.407986668702|-12.423017654394|-12.423017654394|-12.423017654394|-12.616021484771|11.575070501998|11.575070501998|11.575070501998|11.575070501998|11.575070501998|11.575070501998|||11.575070501998|11.575070501998|11.575070501998||11.575070501998|11.575070501998|11.575070501998|11.575070501998|11.501605115152|11.320418289212
10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP||-96.515018287511|-96.827242338228|-97.165268433941|-97.61000811343|-97.61000811343|-97.61000811343|-97.61000811343|-97.61000811343|-98.270566164174|-99.545072752809|-100.63994630015|-100.63994630015|-100.63994630015|-100.63994630015|-100.63994630015|-100.63994630015|-100.63994630015|-100.63994630015|-100.63994630015|-101.86327312429|-103.5358588744|-103.9176211411|-105.39458243651|-107.88398199394|-109.29511698792|-109.29511698792|-109.29511698792|-109.29511698792|-109.29511698792|-109.29511698792|-111.82901996054|87.311341088653|87.311341088653|87.311341088653|87.311341088653|87.311341088653|87.311341088653|87.311341088653|87.311341088653|87.311341088653||73.613713151482|67.544123418096|66.610137894157|62.416818780373|59.569242868899|59.342492432593|57.975547732246|53.839497819357|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163||52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.661697057163|52.159661667518|49.017958315404|42.626621944144|-48.173573663054|-48.173573663054|-48.173573663054|-48.173573663054|-48.173573663054|-48.173573663054|-48.173573663054|-48.173573663054|-48.173573663054||-48.173573663054|-48.173573663054|-48.173573663054|-48.173573663054|-48.173573663054|-48.173573663054|-49.472304638026|45.904225773777|45.904225773777||45.904225773777|45.904225773777|45.904225773777|45.904225773777|45.904225773777|45.904225773777|45.102474048364|44.581434110866||44.581434110866|44.581434110866|44.499238796275|44.499238796275|44.294156201726||||||43.702950512972|43.46105558299|43.225251231946|43.225251231946|42.829168569553|42.340744296167|41.744714409614|41.328571167814|40.992858930017|40.328173791463|39.305749640526|38.703611093165|37.997344446846|37.632048554628|37.538943126697|37.039381904623|37.023807844863|37.023807844863|37.023807844863|34.061451101022|-37.905039590629|-37.905039590629|-37.905039590629|-37.905039590629|-37.905039590629|-37.905039590629|-37.905039590629|-37.905039590629|||-37.905039590629|-37.905039590629|-37.905039590629|-37.905039590629|-37.905039590629||-37.905039590629|-39.663027765456|-39.663027765456|-39.663027765456|-39.663027765456|-39.663027765456|-39.663027765456|-39.663027765456|||||-39.663027765456|-39.663027765456|-39.663027765456|-39.663027765456|-39.663027765456|-39.675586808724|-39.727316976701|-39.988684470029|-41.379096144406|-43.547882841658|-43.74431376836|-44.746863794075|-44.746863794075|-44.746863794075|-44.746863794075|-49.037625259544|36.479184157281|36.479184157281|36.479184157281|36.479184157281|36.479184157281|36.479184157281|35.376215342422|35.376215342422|33.424683442535|30.87643468264|30.87643468264|30.87643468264|30.87643468264|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.246657051967|29.983055757686||29.983055757686|29.983055757686|29.983055757686|29.535062232729|29.262671183063|29.262671183063|28.253522659356|27.836136368706|27.37772479267|27.37772479267|27.37772479267|27.33636077478|26.883121983375||26.883121983375|26.883121983375|26.2318009449||25.923667809804|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711
10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP||-40.412108387222|-40.585676791127|-40.618568626113|-40.618568626113|-40.618568626113|-40.618568626113|-40.618568626113|-40.618568626113|-40.618568626113|-40.618568626113|-40.62076014678|-40.62076014678|-40.62076014678|-40.62076014678|-40.62076014678|-40.62076014678|-40.62076014678|-40.62076014678|-40.62076014678|-40.62076014678|-40.62076014678||-40.831402663835|-41.104334385801|-41.577039647554|-41.823554229216|-41.823554229216|-41.823554229216|-41.823554229216|-41.823554229216|-41.823554229216|-41.82969846779|-41.82969846779|-41.926481035681|-41.926481035681|-42.479422652425||-42.985470546287|-43.025521345715|-43.376435057691|-43.376435057691|||-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691||-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691|-43.376435057691|-43.529371862468|-44.046445222618|-44.046445222618|-45.039403522877|-45.039403522877|-45.039403522877|-45.039403522877|-45.38831623574|-45.38831623574|-45.38831623574|-45.38831623574|-45.391414142726|-45.391414142726|-45.391414142726|-45.391414142726|-45.391414142726|-45.391414142726|-45.391414142726|-45.391414142726|-45.391414142726|-45.391414142726|-45.391414142726|-45.391414142726|-45.391414142726|-47.590461387765|-48.588414438485|-48.588414438485|-48.588414438485|-48.588414438485|-48.903794244394|-49.856991612763|||-51.003367650658|-51.003367650658|47.00022933191|47.00022933191|47.00022933191|47.00022933191|47.00022933191|47.00022933191|47.00022933191|47.00022933191|47.00022933191|47.00022933191|46.550253414511|46.137351735874|46.137351735874|45.480389418916|45.472654570822|44.796221446751|44.796221446751|44.796221446751|44.796221446751|44.796221446751|44.439471326932|44.439471326932|43.946259140802|43.946259140802|43.088882969092|43.088882969092|43.088882969092|43.088882969092|43.088882969092||42.777854540317|42.777854540317|42.777854540317|42.417061278521|42.246734245286|41.319602174672|41.319602174672|41.319602174672|41.319602174672|41.319602174672|41.319602174672|41.319602174672|41.319602174672|40.79400101758|40.787779713747|40.598186023291|40.598186023291|-43.546599748519|-43.546599748519|-43.546599748519|-43.546599748519|-43.954423653118|-43.954423653118|-43.954423653118|-44.174359572191|-44.185379289522|-44.185379289522||-44.185379289522|-44.185379289522|-44.185379289522|-44.300419567839|-44.598361155153|-44.598361155153|-45.028733302885|-45.534702991704|-45.774669990782|-45.835744179889|-46.06471558589|-47.446905358834|-47.99100879409|-48.956675674939|-49.882221858748|-49.882221858748|-49.882221858748|||-49.882221858748|-49.882221858748|-49.882221858748|-49.882221858748|-50.413109913963|-50.413109913963|-50.413109913963|-50.413109913963|-50.413109913963|-50.413109913963|-50.413109913963|-50.413109913963|-50.413109913963|-50.413109913963|-51.081235399398|-51.668038569725|-52.326590139234|-52.326590139234|-52.587876406603|-53.756638151252|47.671076926424|47.671076926424|47.671076926424|47.671076926424|47.671076926424||47.671076926424|47.671076926424|47.671076926424|47.671076926424|47.671076926424|47.671076926424|47.671076926424|45.628975295175|-46.909542762856||||||||-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-47.102269397422|-47.977521934161|-48.263911819071|-48.412681155305|-48.961312776253|-49.507015552173|-50.257793362549|-50.941992370742|-51.691103609024|-52.15678221166|-53.307534815866|48.434140688591|48.434140688591||48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591
10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP||-2.9703553000132|-2.9703553000132|-2.9703553000132|-2.9703553000132|-3.0106724719015|-3.0106724719015|-3.0106724719015|-3.0946361069113|-3.1718178859718|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.1781306888711|-3.3034785484883|-3.4344206889043|-3.522134021429|-3.6195932797898|-3.7901036267268|-3.8534484842075|-3.8621146125323|-3.8621146125323|-3.8621146125323|-3.8621146125323|-3.9867939466378|-4.0066460378044|-4.0066460378044||-4.0066460378044|-4.0066460378044|-4.5744526731124|2.7314164183328|2.7314164183328|2.7314164183328|2.7314164183328||2.1515737663584|1.5450820405038|-1.9188038190653|-1.9188038190653|-1.9188038190653|-2.0447820315151|-2.0759250441313|-2.0759250441313||-2.0759250441313|-2.0759250441313|-2.0759250441313|-2.0759250441313|-2.0759250441313|-2.2054722352293|-2.2247371435751||-2.2247371435751|-2.2247371435751|-2.2247371435751|-2.2247371435751|-2.2247371435751|-2.2247371435751|-2.2247371435751|-2.2247371435751|-2.2247371435751|-2.2247371435751|-2.2674856650156|-2.3018625019329|-2.3018625019329|-2.3018625019329|-2.3018625019329|-2.3018625019329|-2.3392916915966|-2.342546356845|-2.4000514890619|-2.4306127788698|-2.4367921354677|-2.524768909073|-2.567521051407|-2.5772455178369|2.1468274604685|2.1468274604685|2.1468274604685|2.1468274604685|2.1468274604685|2.1468274604685|2.1468274604685|2.1468274604685|2.1468274604685|2.1468274604685|2.1468274604685|2.1468274604685|2.1468274604685|2.0983616051879|2.0983616051879|-2.5258036627603|-2.5258036627603|-2.5258036627603|-2.5258036627603|-2.5590534607752|-2.5590534607752|-2.5590534607752|-2.5590534607752|-2.5590534607752||-2.5845722185957|-2.5845722185957|-2.6450802206317|-2.6962002382587|-2.6991114203478|-2.7529015744555|-2.834335177566|-2.8487057083463|-2.8957840462101|-2.9858711714626|-3.0404124122064|-3.0876804701929|-3.1129783383613|-3.223309343789||-3.2986770799137|-3.3679745252902|-3.3718849321464|-3.3718849321464|-3.3718849321464|-3.3718849321464|2.7385157860877|2.7385157860877|2.7385157860877|2.7385157860877|2.7385157860877|2.7385157860877|2.7385157860877|2.7385157860877|2.7385157860877|2.7385157860877|2.7372397755652||2.703599794603|2.6624330532574|2.6624330532574|2.6624330532574|2.6624330532574|2.6624330532574|2.6015922241767|-3.297396823402|-3.297396823402||-3.297396823402|-3.297396823402|-3.297396823402|-3.297396823402|-3.297396823402|-3.297396823402|-3.3048108686583|-3.3048108686583|-3.3330996759607|-3.3330996759607|-3.3876721757704|-3.3876721757704|-3.3876721757704|-3.3876721757704|-3.4192748244089|-3.4192748244089|-3.4192748244089|-3.4192748244089||-3.600305311711|-3.7858948231089|||-3.809327575934|-3.9420307713218|-4.1500341183021|-4.5289267705629|-4.6019772770872|-4.6019772770872|-4.6019772770872|-4.6019772770872|-4.6019772770872|-4.6019772770872|-4.6019772770872|-4.6019772770872|-4.6019772770872|-4.6019772770872|-4.6019772770872|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|3.6562770522895|-4.6703678535768|-4.6703678535768|||-4.6703678535768|-4.6703678535768|-4.6703678535768|-4.6703678535768|-4.6703678535768|-4.8760715324875|-4.8760715324875|-4.9245239053828|-4.9450265737223|-5.0561406846231|-5.3029339308414|-5.4621490631802|-5.5496102079532|-5.6012471998647|-5.6012471998647|-5.7872188401462|-5.7872188401462|-5.8719096263516|-5.9910107277353|-6.0670502154572|-6.0670502154572|-6.0778335695513|-6.1464817661983|-6.2431256882622|-6.2431256882622|-6.2650317194376|-6.2650317194376|-6.2865393056084|-6.2865393056084||-6.2865393056084|-6.2865393056084|-6.2865393056084|||-6.2923941157984|-6.2923941157984|-6.3221043770763|-6.3476599991141|-6.3476599991141|-6.3646443145388
10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP||-28.448875690404|-28.543194533391|26.418051111337|26.418051111337|26.418051111337|26.418051111337|26.418051111337|26.418051111337|26.418051111337|26.418051111337|26.418051111337|26.251915710497|26.251915710497|-28.107907208229|-28.107907208229|-28.107907208229|-28.107907208229|-28.107907208229|-28.107907208229|-28.107907208229|-28.107907208229||-28.107907208229|-28.131007309783|-28.536737513675|-28.536737513675|-28.624153110863|-29.035169996025|-29.105616204196|-29.105616204196|-29.105616204196|-29.105616204196|-29.105616204196|-29.395128691919|-29.56958724473|-29.921764389388||-30.296404855905|-30.973782028819|28.217490467533|28.217490467533|||28.217490467533|28.217490467533|27.266656011458|25.685172180462|25.297414678256|-27.30901213152|-27.30901213152|-27.30901213152|-27.30901213152|-27.361125928173||-27.361125928173|-27.45125153993|-27.452161770966|-27.452161770966|-27.625508392184|-27.625508392184|-27.845009155106|-28.013590412169|-28.013590412169|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.247978763443|-28.726838233668|-28.726838233668|-28.726838233668|-28.726838233668|-28.726838233668|-28.726838233668|||-28.807208517694|-28.807208517694|-29.438565125624|-29.77896199244|-29.993290212615|-30.417545295274|-30.466717164291|-30.540796192236|-31.275884318956|-31.387092988368|-32.191213944086|-32.998571451647|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289||29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|29.280499369289|27.028332505387|25.753702995691|25.439494204402|25.439494204402|25.439494204402|25.439494204402|25.439494204402|25.439494204402|25.439494204402|25.439494204402|25.439494204402|25.439494204402|24.35904589324|24.35904589324|24.35904589324|24.2659548162|24.2659548162|24.2659548162|24.2659548162||24.2659548162|24.2659548162|24.2659548162|24.2659548162|24.2659548162|24.2659548162|24.2659548162|24.2659548162|24.2659548162|24.2659548162|24.2659548162|24.2659548162|24.17050609308|23.570006261463|-25.675916881562|-25.675916881562|-25.675916881562|||-25.681574736702|-26.123972056825|-26.173857713761|-26.240397163035|-26.464329502982|-26.471477161957|-26.90441898407|-26.985627185825|-26.985627185825|-26.985627185825|-26.985627185825|-26.985627185825|-26.985627185825|-27.189586228269|-27.680360046997|25.254158463022|25.254158463022|25.254158463022|25.254158463022|25.254158463022|25.254158463022|25.254158463022|25.254158463022|25.254158463022|25.254158463022||25.254158463022|25.254158463022|25.254158463022|25.254158463022|25.254158463022|23.760176091217|22.969639571533|22.232932814873|-24.623538818726||||||||-24.623538818726|-25.103931787686|-25.233248626102|-25.233248626102|-25.581387531878|-25.588131872373|-25.588131872373|-26.078480048928|-26.189581822347|-26.189581822347|-26.189581822347|-26.207869051774|-26.214299306692|-26.360332605377|-26.958702216695|-27.415225384578|-27.733583421558|-27.815093008511|-28.258392046125|-28.258392046125|-28.258392046125|-28.258392046125|-28.258392046125|-28.258392046125|-28.258392046125||-28.258392046125|-28.487102612557|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866
10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP||-104.33598348814|-104.33598348814|-105.39566117988|-105.39566117988|-106.63962048144|-106.82514404144|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756|93.866858565756||91.935398406395|91.62822121449|90.50913332643|89.9823703627|89.674855958555|85.282826656736|85.282826656736|85.282826656736|85.282826656736|85.282826656736|85.282826656736|85.282826656736|85.282826656736|85.282826656736||85.282826656736|85.282826656736|82.980915116642|82.883491428919|||82.883491428919|82.883491428919|82.819191309416|82.819191309416|82.819191309416|82.576882623526|81.813203677968|-87.738702012345|-87.738702012345|-87.738702012345||-87.738702012345|-87.920779335548|-88.0293574121|-88.0293574121|-88.0293574121|-88.0293574121|-88.145961748065|-88.145961748065|-88.145961748065|-91.323290915955|-92.095600629851|-92.095600629851|-92.095600629851|-92.511778223299|-92.548353222259|-92.548353222259|-92.548353222259|-92.548353222259|-92.548353222259|-92.548353222259|-92.548353222259|-92.706837016491|-92.706837016491|-92.706837016491|-92.706837016491|-92.706837016491|-92.706837016491|-92.706837016491|-92.706837016491|-92.706837016491|-97.974261317151|-101.42140095487|-102.37642397428|-102.37642397428|-102.60158109162|-102.88971443672|-102.88971443672|||-102.88971443672|-102.88971443672|92.666017809343|92.666017809343|92.666017809343|92.666017809343|92.666017809343|92.666017809343|92.666017809343|92.666017809343|92.666017809343|92.666017809343|91.728244039617|91.728244039617|91.728244039617|91.728244039617|91.728244039617|90.042494903232|89.980549214311|89.681020312277|89.681020312277|89.681020312277|89.681020312277|89.681020312277|89.681020312277|89.681020312277|89.681020312277|89.619157620379|89.619157620379|-96.310919154805|-96.310919154805||-96.310919154805|-96.310919154805|-96.310919154805|-96.310919154805|-96.310919154805|-97.123978937018|-97.123978937018|90.520140735403|90.520140735403|90.520140735403|90.520140735403|90.520140735403|90.520140735403|90.520140735403|90.520140735403|89.872379612144|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213||-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-97.019611176213|-98.810679762849|-99.672536992581|-99.672536992581|-99.672536992581|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|||-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.55048465962|-101.93943002748|-101.95492233753|-103.3110227002|-104.80669121094|-105.66299379477|-107.75307523626|-107.75307523626|-108.38674949957|100.39851300624|100.39851300624|100.39851300624|100.39851300624||100.39851300624|100.39851300624|100.39851300624|100.39851300624|100.39851300624|100.39851300624|100.39851300624|100.39851300624|100.39851300624||||||||-108.63768182831|-108.63768182831|-108.63768182831|-108.63768182831|-108.63768182831|-108.63768182831|-108.63768182831|-108.63768182831|-108.63768182831|-108.64605494858|-108.64605494858|-108.64605494858|-108.64605494858|-111.23450566797|99.731857470051|99.731857470051|99.731857470051|99.731857470051|99.731857470051|99.731857470051|99.731857470051|99.731857470051|99.731857470051|99.731857470051|98.97984163339||-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615
10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP||-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4119946252976|-1.4354177851868|-1.4354177851868|-1.4354177851868|-1.4354177851868|-1.4354177851868|-1.4354177851868|-1.4354177851868|-1.4354177851868|-1.4399086655723|-1.4543429681049|-1.4814921825446|-1.4944357705688|-1.516595365005|-1.528439265045|-1.5543769195703|-1.5580409912453|-1.5580409912453|-1.5580409912453|-1.5656010804558|-1.5695566797681|1.2702557132761|1.2702557132761||1.2702557132761|1.2702557132761|1.2702557132761|1.2702557132761|1.1859885700488|1.1859885700488|1.1859885700488||-1.3823497277975|-1.3823497277975|-1.3823497277975|-1.3823497277975|-1.3823497277975|-1.402135250528|-1.402135250528|-1.402135250528||-1.402135250528|-1.402135250528|-1.402135250528|-1.402135250528|-1.402135250528|-1.402135250528|-1.402135250528||-1.402135250528|-1.402135250528|-1.402135250528|-1.402135250528|-1.402135250528|-1.402135250528|-1.402135250528|-1.4090950411634|-1.4090950411634|-1.4090950411634|-1.4234389378049|-1.4538210314091|-1.4992456283366|1.3554894305058|1.3554894305058|1.3554894305058|1.3554894305058|1.3554894305058|1.3554894305058|1.3554894305058|1.3554894305058|1.3554894305058|-1.4942551721001|-1.4942551721001|-1.4942551721001|-1.4942551721001|-1.4942551721001|-1.4942551721001|-1.4942551721001|-1.4942551721001|-1.4942551721001|-1.5058390817006|-1.5225989775481|-1.5378877538909|-1.5634742346305|-1.5634742346305|-1.5634742346305|-1.5749713808186|-1.5996439202126|-1.5996439202126|-1.5996439202126|-1.5996439202126|-1.606826548609|-1.6431406127445|-1.672934000915|-1.6950117375246|-1.6950117375246|-1.6950117375246||-1.6950117375246|-1.6950117375246|-1.6950117375246|-1.6950117375246|-1.6950117375246|-1.7121502237324|-1.7121502237324|-1.7121502237324|-1.7121502237324|-1.7235002602475|-1.7477780674715|-1.7586423130852|-1.7638177233986|-1.7638177233986||-1.8147975093845|-1.8392194185791|-1.8567961330028|-1.8567961330028|-1.8567961330028|-1.8786623405981|-1.8951803564549|-1.9674226641126|1.6308865795337|1.6308865795337|1.6308865795337|1.6308865795337|1.6308865795337|1.6308865795337|1.5922057059325|1.5922057059325|1.5641174809709||1.4856860457277|1.3996267662312|1.3996267662312|1.3996267662312|1.3996267662312|1.3996267662312|1.3996267662312|1.3996267662312|1.2694158051075||-1.5267546805578|-1.5267546805578|-1.5267546805578|-1.5267546805578|-1.5386162833856|-1.5600201485685|-1.5600201485685|-1.5700223973649|1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147||1.4052871924147|1.4052871924147|||1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147|1.4052871924147|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3937877488384|1.3515897128623|1.3515897128623|1.2987527594204|1.2987527594204|1.2591696895091|1.1957441807818|1.1419379844745|1.0993754945949|1.0871209294016|1.0871209294016|-1.3024863862071|-1.3024863862071|||-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3188738252359|-1.350970860503|-1.3644120915973|-1.3798914819396|-1.3798914819396|-1.3839394970466|-1.3839394970466|-1.3839394970466|-1.3839394970466|-1.3839394970466|-1.3839394970466|-1.3839394970466||-1.3839394970466|-1.3839394970466|-1.3839394970466|||-1.3839394970466|-1.3839394970466|-1.3839394970466|-1.3965994432822|-1.4276535796715|-1.4276535796715
10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP||-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60425230423234|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808|-0.60738537461808||-0.63626154099627|-0.6611239317912|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|0.56861381500816|-0.71242749669601|-0.71242749669601|-0.71242749669601|-0.71242749669601|-0.71242749669601|-0.73297497606332||-0.74247218807598|-0.77969134670784|-0.79104592979274|-0.88421770135916|-0.9405196750645|-0.97002187641508|-0.9978020519244|-1.021724505582|-1.0427494759456|-1.0452771876803|-1.050863531403|-1.0881816912274|-1.1410351681026|-1.1528168704015|-1.2081298790488|-1.2406998698484|-1.2637035469669|-1.2637035469669|-1.2824753466593|-1.2824753466593|-1.2824753466593|-1.2824753466593|-1.2824753466593|-1.2824753466593|-1.2824753466593|-1.2824753466593|-1.2824753466593|-1.2824753466593|-1.2824753466593|-1.3005282220296|-1.3733646535268|-1.3936341988933|-1.3936341988933|-1.3936341988933|-1.3936341988933|-1.3936341988933|-1.4057046691458|-1.430227462879|-1.4635860107907|-1.4650955423788|-1.4967728306934|-1.5086364801376|-1.520707202802|-1.5346746718993|-1.5596385174449|-1.5879317382371|-1.5941707419019|-1.5941707419019|-1.5941707419019||-1.5941707419019|-1.5941707419019|-1.5941707419019|-1.5941707419019|-1.5941707419019|-1.5941707419019|-1.5941707419019|-1.5941707419019|-1.5941707419019|1.4116195625726|1.4116195625726|1.4116195625726|1.4116195625726|1.4116195625726||1.4116195625726|1.4116195625726|1.3340217279796|1.3075881217739|1.3075881217739|1.3075881217739|1.2545423281216|-1.33255023331|-1.33255023331||-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331||-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331|-1.33255023331|-1.3395283833292|-1.3395283833292|-1.3395283833292|-1.3395283833292|-1.3395283833292||-1.3395283833292|-1.3395283833292|-1.3395283833292|-1.3395283833292|-1.3395283833292|-1.3395283833292|-1.3395283833292|-1.3905870533814|-1.413430052425|-1.4365890019752|-1.4400988611487|-1.4823320610554|-1.4845844817956|||-1.4845844817956|-1.4845844817956|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404||-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.4991010257404|-1.5217033303227|-1.5501264175271|-1.5552322291109|-1.5697815681648|-1.5697815681648|-1.5925150475183|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6099386385253|-1.6148230941867||-1.6148230941867|-1.6148230941867|-1.6148230941867|-1.6148230941867|-1.6148230941867|-1.642561584907||-1.6458936704343|-1.6458936704343|-1.6458936704343|-1.6458936704343||-1.6458936704343|-1.6458936704343|-1.6458936704343|-1.6458936704343|-1.6458936704343|-1.7489368805732|-1.7489368805732|-1.7489368805732|-1.7489368805732|-1.7489368805732|-1.7489368805732|-1.7489368805732|-1.7489368805732|-1.7489368805732|-1.7489368805732|-1.7489368805732|-1.7489368805732||-1.7595873280619|-1.7595873280619|-1.7692119263117|-1.7776997644046||-1.790440395843|1.6032963006049|1.6032963006049|1.6032963006049|1.6032963006049|1.6032963006049
10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP||4264.2688588581|4156.4098431756|4077.3998257507|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|4018.6059978633|-4477.7352559113|-4477.7352559113|-4477.7352559113|-4477.7352559113|-4477.7352559113|-4477.7352559113|-4477.7352559113|-4477.7352559113|-4532.9756245818|-4532.9756245818|-4565.8062495353|-4618.395832817|-4705.0347958359|-4705.0347958359|-4705.0347958359|-4705.0347958359||-4705.0347958359|-4705.0347958359|-4705.0347958359||-4705.0347958359||-4705.0347958359|-4705.0347958359|-4705.0347958359|-4705.0347958359|-4705.0347958359|-4705.0347958359|-4705.0347958359|-4705.0347958359||||-4705.0347958359|-4705.0347958359|-4705.0347958359|-4705.0347958359|-4705.0347958359|-4705.0347958359|-4714.4831064843|-4804.4256738715|-4979.0840820794|-5024.8156467549|-5107.0173852832|-5191.9637614258|-5243.7220110133|-5243.7220110133|-5243.7220110133|-5243.7220110133|-5283.0244566814|-5298.3934548265|-5298.3934548265|-5298.3934548265|-5298.3934548265||-5298.3934548265|-5298.3934548265|-5298.3934548265|-5298.3934548265|-5310.992727585|-5328.3252528722|-5343.6947254136|-5359.1052504595|-5593.7280560661|-5718.5867289624|-5790.6519210693|-5795.3867230032|-5795.3867230032|-5795.3867230032|-5824.8741366702|-5888.1934851891|-6067.9927613212|-6159.9919570236|-6214.435507804|-6294.9283420044|-6749.9203800049|-6783.8004222277|-6790.9607986663|-6790.9607986663|-6790.9607986663|-6811.0675540736|-6909.5195045262|-6992.6543278864|-6992.6543278864|-6992.6543278864|-6992.6543278864|-7179.6159198737|-7208.9614293418|-7208.9614293418|-7208.9614293418|-7208.9614293418|-7208.9614293418|-7208.9614293418|-7208.9614293418|-7228.4091720269|-7228.4091720269|-7236.5657466965|-7283.4063852184|-7412.1182057982|-7486.3805009854|-7486.3805009854|-7622.6450010949|-7643.494445661|-7739.9314143963||-7739.9314143963|-7852.5190869634|-7852.5190869634|-7852.5190869634|-7943.3545410704|-7988.4400869844|-7988.4400869844|-7988.4400869844|-7988.4400869844|-8061.9754279621|-8061.9754279621|-8061.9754279621|-8154.9726977356|7252.7247965947|7252.7247965947||7252.7247965947|7252.7247965947|7252.7247965947|7252.7247965947|7252.7247965947|7221.3608851052||7090.9565390057|6516.618376673||6325.6870851923|5987.4300946581|5851.8272773557|5851.8272773557|5833.7184762592|5833.7184762592|5833.7184762592|5833.7184762592|5833.7184762592|5833.7184762592|5833.7184762592|5833.7184762592|5833.7184762592|5460.2427513991||-6212.0763240714|-6212.0763240714|-6212.0763240714|-6212.0763240714|-6212.0763240714|-6322.95749939|-6322.95749939|-6322.95749939|-6322.95749939|-6322.95749939|-6322.95749939|-6322.95749939|-6322.95749939|-6322.95749939|-6322.95749939|-6428.2861104334|-6463.1290952447|-6463.1290952447|-6463.1290952447|-6547.9212169385|6015.0367871184|6015.0367871184|6015.0367871184|6015.0367871184|6015.0367871184|6015.0367871184|6015.0367871184|6015.0367871184|6015.0367871184|6015.0367871184|6015.0367871184|6015.0367871184|6015.0367871184|6015.0367871184|6015.0367871184|6015.0367871184|6015.0367871184|5888.3742079093|5856.5489820429|5856.5489820429|5856.5489820429|5751.7210911588||5706.3567679542|5466.5075199491|5269.2970095324|5269.2970095324|5269.2970095324|5211.8889019649|5211.8889019649|5211.8889019649|5170.9739530431|5170.9739530431|4956.0821700479|-5479.6825061137|-5479.6825061137|-5589.0916734597|5097.8445014322|5097.8445014322|5097.8445014322|5097.8445014322|5097.8445014322|5097.8445014322|5097.8445014322|5097.8445014322|5097.8445014322|5097.8445014322|5097.8445014322|5097.8445014322|5097.8445014322|5097.8445014322|||5097.8445014322|5097.8445014322|5097.8445014322||5097.8445014322|5097.8445014322|5097.8445014322|5097.8445014322|5097.8445014322|5097.8445014322
10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP||-26561.090162612|-27056.766847346|-27371.407608163|-27868.230675736|-28045.256306374|-28122.507007082|-28125.008650718|-28125.008650718|-28552.787389687|-29091.306433041|-29091.306433041|-29091.306433041|-29679.229370046|-29935.254855607|-31530.838728452|-32721.405837595|-32721.405837595|-32830.636995755|-32830.636995755|-32830.636995755|-32830.636995755|-32830.636995755|-32830.636995755|-32830.636995755|-33100.786414512|-33100.786414512|-33460.440897822|-33460.440897822|-33460.440897822|-33708.347594935|-33708.347594935|-33708.347594935|-33708.347594935|-33708.347594935|-33708.347594935|-33708.347594935|-33708.347594935||-33708.347594935|-33708.347594935|-33708.347594935||-33708.347594935||-33708.347594935|-33708.347594935|-33708.347594935|-33708.347594935|-33708.347594935|-33708.347594935|-33927.589623377|-33927.589623377||||-34131.398660325|-34131.398660325|-34131.398660325|-34537.665178138|-34814.072420154|-35598.969355726|-36659.965950807|-38022.184389786|-39280.20487754|-39825.227641711|-40558.586268568|-41270.65140952|-42561.834899466|-42821.483221629|-44427.448421764|-44427.448421764|-45863.831579738|-46857.035088598|-47860.594542886|-48945.411527623|-48945.411527623||-48945.411527623|-48945.411527623|-48945.411527623|-48945.411527623|-48945.411527623|-51911.568364026|-52475.084400032|-52475.084400032|-54991.8257888|-54991.8257888|-54991.8257888|-54991.8257888|-56433.118257778|-56433.118257778|-58181.242508643|-60384.713898492|-61179.893701842|-61179.893701842|-62676.411977582|-62676.411977582|55832.396064711|55832.396064711|55832.396064711|55832.396064711|55832.396064711|55832.396064711|55832.396064711|55832.396064711|55832.396064711|55832.396064711|55832.396064711|55832.396064711|55147.106738568|53774.563042854|53405.070047615|51872.300052906|51788.877133879|51788.877133879|51788.877133879|51788.877133879|51788.877133879|51788.877133879|50504.307926532|47888.119918369|-55963.104665675|-55963.104665675|-55963.104665675|-55963.104665675|-55963.104665675||-55963.104665675|-56003.449628528|-56742.721809476|-57583.579788306|-58558.236230062|-58558.236230062|-58558.236230062|-58558.236230062|-58558.236230062|-58558.236230062|-58558.236230062|51205.46161547|51205.46161547|51205.46161547|51205.46161547||51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547||51205.46161547|51205.46161547||51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547|51205.46161547||51205.46161547|51205.46161547|51205.46161547|51205.46161547|49513.532858605|49513.532858605|48398.369842894|47337.077603216|47020.808317187|47020.808317187|47020.808317187|47020.808317187|47020.808317187|46712.009241319|-51422.909249629|-51422.909249629|-51422.909249629|-51422.909249629|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128||-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|||-51602.322580128|-51602.322580128|-51602.322580128|-51602.322580128|-52088.691755698|-52120.768617442|-53759.187352713|-54660.208169681|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49479.766292755|49069.464558957|49069.464558957|49010.516176618|46797.795751798|||45808.896945848|45808.896945848|45808.896945848|45808.896945848|45808.896945848|45808.896945848|45650.750132683|45650.750132683|45650.750132683|45650.750132683
10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP||14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14076.491530407|14017.768367119|13947.52040791|-15619.64005777|-15619.64005777|-15619.64005777||-15619.64005777|-15619.64005777|-15619.64005777||-15619.64005777||-15619.64005777|-15619.64005777|-15619.64005777|-15619.64005777|-15619.64005777|-15619.64005777|-15645.946581303|-15645.946581303||||-15645.946581303|-15680.502855011|-15680.502855011|-15680.502855011|-15717.040561742|-15717.040561742|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861||-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-15781.277136861|-16086.974596512|14625.03118725|14625.03118725|14625.03118725|14625.03118725|14625.03118725|14625.03118725|14625.03118725|14625.03118725|14625.03118725|14625.03118725|14625.03118725|14625.03118725|14625.03118725|14625.03118725|14625.03118725|14625.03118725|14625.03118725|14625.03118725|14625.03118725|14625.03118725|13926.56256498|13926.56256498|13926.56256498|13926.56256498|13926.56256498|13926.56256498|13926.56256498|13926.56256498|13926.56256498|13926.56256498|13926.56256498|13926.56256498|13926.56256498|13926.56256498|13926.56256498|13926.56256498|13926.56256498|13926.56256498|13926.56256498|13926.56256498|13926.56256498||13926.56256498|13926.56256498|13926.56256498|13926.56256498|13926.56256498|-15847.877440616|-15847.877440616|-15847.877440616|-15847.877440616|-15847.877440616|-15847.877440616|-15847.877440616|-15847.877440616|-15847.877440616|-15847.877440616||-15847.877440616|-15847.877440616|-15847.877440616|-15847.877440616|-15847.877440616|-15847.877440616||-15847.877440616|-15847.877440616||-15847.877440616|-15935.419378462|-16058.243753847|-16098.048615385|-16351.165128206|-16384.506348705|-16384.506348705|-16384.506348705|-16462.784831894|-16633.09425766|-17017.326952956|14331.187812089|14331.187812089|14331.187812089||14331.187812089|14331.187812089|14331.187812089|13580.764235655|13303.893961239|13303.893961239|13303.893961239|13303.893961239|13303.893961239|13303.893961239|13268.482800053|13268.482800053|13268.482800053|13249.425333392|13152.754326637|-14671.482973407|-14671.482973407|-14671.482973407|-14671.482973407|-14671.482973407|-14671.482973407|-14671.482973407|-14671.482973407|-14671.482973407|-14671.482973407|-14671.482973407|-14671.482973407||-14671.482973407|-14671.482973407|-14671.482973407|-14671.482973407|-14671.482973407|-14671.482973407|-14671.482973407|-14671.482973407|-14671.482973407|-14671.482973407|-14671.482973407|-14854.166917994|-14854.166917994|||-14854.166917994|-14854.166917994|-14854.166917994|-15067.407686661|-15220.81195884|-15220.81195884|-15496.457732045|-15569.106435063|-15569.106435063|-15569.106435063|-15569.106435063|-15625.810413658|-15625.810413658|-15827.011570731|-15898.346189701|-16048.162433001|-16134.069370001|-16379.777000001|-16379.777000001|-16516.41888889|14673.954202794|14673.954202794|14673.954202794|14673.954202794|14673.954202794|14673.954202794|14673.954202794|14673.954202794|||14673.954202794|14265.066917029|14265.066917029||13778.407685588|13408.78631732|13163.095908133|13002.328786815|-14297.474087193|-14297.474087193
10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP||24.295474528364|24.295474528364|24.295474528364|24.295474528364|24.250526957039|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425|-25.816108334425||-25.816108334425|-25.838030864804|-25.838030864804|-25.838030864804|-25.838030864804|-26.331145659651|-26.495716933372|-26.660664961665|-26.660664961665|-26.660664961665|-26.660664961665|-26.759071904122|-26.760078939795|-26.92786601848||-27.038833329916|-27.038833329916|-27.038833329916|-27.038833329916|||-27.370925477081|-27.504414744849|-27.504414744849|-27.504414744849|-27.504414744849|-27.504414744849|-27.504414744849|-27.879905801874|-28.228874862968|-28.228874862968||-28.228874862968|-28.228874862968|-28.228874862968|-28.228874862968|-28.710955865073|-28.710955865073|-29.395505965736|-29.484267462657|-29.484267462657|-30.428614184981|-30.428614184981|-30.428614184981|-30.428614184981|-30.428614184981|-30.428614184981|-30.783474554404|-30.783474554404|-31.570526774045|-31.828363400164|-31.998936068427|-31.998936068427|-31.998936068427|-31.998936068427|-31.998936068427|-31.998936068427|-32.094541785071|-32.094541785071|-32.094541785071|-32.094541785071|-32.094541785071|-33.624490681567|28.876723055905|28.876723055905|-33.023834679879|-33.023834679879|-33.023834679879|-33.023834679879|||-33.023834679879|-33.023834679879|-33.023834679879|-33.023834679879|-33.023834679879|-33.023834679879|-33.023834679879|-33.023834679879|-33.023834679879|-33.023834679879|-33.023834679879|-33.64037193011|-33.748828937865|-33.748828937865|-33.748828937865|-33.748828937865|-33.748828937865|-33.748828937865|-34.37369797214|-35.245774507347|31.790730246825|31.790730246825|31.790730246825|31.790730246825|31.790730246825|31.790730246825|31.790730246825|31.790730246825|31.790730246825|31.790730246825|31.790730246825||31.790730246825|-37.237069052074|-37.237069052074|-37.237069052074|-37.237069052074|-37.237069052074|-37.237069052074|-37.237069052074|-37.237069052074|-37.237069052074|-37.237069052074|-38.591189191974|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018|33.343674471018||33.343674471018|33.343674471018|28.720748903615|27.681387162057|27.548763513397|26.441991228909|26.441991228909|26.372898517663|26.372898517663|26.372898517663|26.372898517663|26.372898517663|26.372898517663|25.750442649054|23.603270372999|22.864745494671|21.127494888115|||20.737648080661|20.737648080661|20.42794150652|20.248480178222|20.248480178222|20.248480178222|20.028867352125|19.807074136333|19.549527030076|19.488363854184|19.410634354915|19.410634354915|19.292370615365|18.913744725521|18.298605377736|-19.012955144542|-19.012955144542|-19.012955144542|-19.012955144542|-19.056865877436|-19.056865877436|-19.056865877436|-19.213185198358|18.256061423489|18.256061423489||18.256061423489|18.256061423489|18.256061423489|18.256061423489|18.256061423489|18.256061423489|18.256061423489|18.256061423489|18.256061423489||||||||18.256061423489|18.256061423489|18.256061423489|18.055632147608|18.055632147608|17.867368099223|17.447076767827|-18.580774360611|-18.580774360611|-18.580774360611|-18.580774360611|-18.580774360611|-18.580774360611|-18.759193479699|17.77858397372|17.77858397372|17.77858397372|17.77858397372|17.77858397372|17.77858397372|17.77858397372|17.62620445763|17.545822414827|17.545822414827|17.545822414827||17.156469540542|16.840521181895|16.645024128836|16.593347123717|16.593347123717|16.593347123717|16.593347123717|16.593347123717|16.593347123717|16.593347123717|16.464830137464
10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP||-52.123538497801|-52.492821061738|-52.960556855749|-52.960556855749|-52.960556855749|-52.960556855749|-52.960556855749|-53.110592064718|-53.110592064718|-53.110592064718|-53.110592064718|-53.110592064718|-53.897879478512|-54.128200395436|-55.181334450875|-56.484814276335|-57.088682614033|-57.365205405227|-58.3446731811|-58.758853259552|-58.758853259552||-59.032059473979|-59.313398567822|-60.253778899142|-60.731975622121|-61.279971302817|-61.522904901542|-61.522904901542|-61.522904901542|-61.522904901542|-61.522904901542|-61.522904901542|-61.522904901542|-61.522904901542|-61.522904901542||58.324606470763|58.324606470763|58.324606470763|57.792947579068|||57.792947579068|57.792947579068|56.564384673085|55.977095098458|55.768996206878|-58.314339736354|-58.314339736354|-58.314339736354|-58.314339736354|-58.314339736354||-58.314339736354|-58.314339736354|-58.314339736354|-58.314339736354|-59.208442668429|-59.208442668429|-59.467206208618|-59.467206208618|-59.467206208618|56.757770612025|56.757770612025|56.680854879246|56.536856363863|56.536856363863|56.21317492442|56.086861408603|55.404147169781|55.404147169781|54.937941681226|54.881047711196|54.617831002145|54.475367610619|54.202305508452|54.202305508452|54.166606082616|54.166606082616|54.166606082616|53.518450567124|-59.54697062425|-59.54697062425|-62.118857563118|-62.287290452647|-62.287290452647|-62.287290452647|-62.287290452647|-62.287290452647|-62.287290452647|||-62.646038354091|-62.646038354091|-63.961561911383|-63.961561911383|-63.961561911383|-63.961561911383|-63.961561911383|-63.961561911383|-63.961561911383|-64.30729118219|-64.330325612658|-65.300361113674|-66.159686507357|-66.159686507357|-66.159686507357|-67.610709753364|-67.610709753364|-67.610709753364|-67.610709753364|-67.610709753364|-67.610709753364|-68.067456129226|63.163394617501|63.163394617501|63.163394617501|63.163394617501|63.163394617501|59.331547074255|-62.64618397968|-62.64618397968|-62.64618397968||-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968|-62.64618397968||-62.64618397968|-62.64618397968|-62.64618397968|-63.723535975007|-64.570597392749|-64.855028047357|-64.855028047357|-64.855028047357|-64.855028047357|-64.855028047357|-65.3333658534|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|||-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.258369162181|-66.688108612111|-66.688108612111|-66.9534538863|61.034290745262|61.034290745262|61.034290745262|61.034290745262|61.034290745262|60.843660622177|59.621819265336||59.621819265336|59.621819265336|57.427519431213|57.427519431213|57.427519431213|57.427519431213|57.325020912068|55.722246729419|54.608051073867||||||||-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-58.040785823685|-59.076895320394|-59.076895320394|-59.220858735776|-59.220858735776|-59.234286806027|-59.743650989444|-61.248501226539|56.255302487757|56.255302487757|56.255302487757|56.255302487757|56.255302487757||56.255302487757|56.255302487757|56.255302487757|56.255302487757|56.255302487757|56.017003018488|55.307781174039|54.703091041087|53.53159326565|53.53159326565|50.546214146214
10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP||-989.60006166012|-989.60006166012|-989.60006166012|-989.60006166012|-991.35720412563|-991.35720412563|-1002.8941062008||-1020.0766231685|-1020.0766231685||-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1020.0766231685|-1039.9859283065|-1039.9859283065|-1067.4621479881|-1078.8765171488|-1078.8765171488|-1078.8765171488|-1078.8765171488|-1078.8765171488|-1078.8765171488|-1078.8765171488|-1078.8765171488|-1096.4268691049|-1096.4268691049||960.47710747039|960.47710747039|960.47710747039|960.47710747039|960.47710747039|960.47710747039|960.47710747039|960.47710747039|960.47710747039|960.47710747039|960.47710747039|960.47710747039|960.47710747039|939.28285243021|912.8031585162|901.59074210726|901.59074210726|901.59074210726|901.59074210726|876.85916603498|868.30111854964|868.30111854964|849.04293662634|824.25325681464|807.36195269444|786.64383157997|780.05601634221|780.05601634221|780.05601634221|773.29554387415|755.09901582476|755.09901582476|755.09901582476||755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476||755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476|755.09901582476||729.30166119201|718.52964728257|705.9051270262|682.24181119774|-782.34052698128|-782.34052698128|-782.34052698128|-782.34052698128|-782.34052698128|-801.1198108478|-801.1198108478|732.73367998668|732.73367998668|732.73367998668|732.73367998668|728.18744662149|718.81900282465|718.81900282465|718.81900282465||718.81900282465|718.81900282465|718.81900282465|718.81900282465|718.81900282465|718.81900282465|718.81900282465|718.81900282465|718.81900282465|718.81900282465|718.81900282465|717.9100031385||716.73333682056|710.79488649481|710.79488649481|699.9609727872|695.61776924272|688.21082419108|688.21082419108|683.13703659057|683.13703659057||683.13703659057|683.13703659057|683.13703659057||681.91882267704|681.91882267704|671.56537480609|667.79207701436|659.50231864443|635.10006440115|635.10006440115|602.4722971699||-709.58355598744|-712.35990037825|-712.35990037825||-712.35990037825|-712.35990037825|-712.35990037825|-723.47487099862|-728.49988718271|-730.30541439114|-730.30541439114|-731.15599971412|-757.43165414199|-770.23475133845||-770.23475133845|-770.23475133845|-784.23386297162|-784.23386297162|-784.23386297162|-784.23386297162|-802.67650084954|-811.42912000858|-811.42912000858|-811.42912000858|-823.27958185632|-838.27733487508|-851.06371762379|-866.70965234023|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939||761.56329734939|761.56329734939|761.56329734939||756.55366100887|751.89493429715|751.89493429715|751.89493429715|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122||735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122|735.86386373122
10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP||277.52137193665|-308.74448073073|-308.74448073073|-308.74448073073|-308.74448073073|-308.74448073073|-308.74448073073||-309.36016655758|-309.36016655758||-315.70295165198|-322.0671749448|281.89392403493|281.89392403493|281.89392403493|281.89392403493|281.89392403493|281.89392403493|281.89392403493|281.89392403493|-312.12755683783|-312.12755683783|-312.12755683783|-312.12755683783|-313.95560311083|-318.94788285101|-320.05876923496|-325.80697124196|-325.81961131216|-325.81961131216|-325.81961131216|-325.81961131216|-325.81961131216|-325.81961131216|-325.81961131216|-325.81961131216|-325.81961131216|-325.81961131216|-325.81961131216|-326.23168186335|-326.23168186335||-326.23168186335|-326.23168186335|-329.45742632712|-330.61936428111|-333.16319372434|-334.46403683236|-334.46403683236|-334.46403683236|-334.46403683236|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146||306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|306.30928474146|304.52420865913|302.13258747449|302.13258747449|302.13258747449|302.13258747449|302.13258747449|302.13258747449|302.13258747449|302.13258747449|302.13258747449||302.13258747449|302.13258747449|302.13258747449|302.13258747449|302.13258747449|302.13258747449|301.2251053319|299.26802313593|299.26802313593|298.37002841926|-333.09385127318|-333.09385127318|-333.09385127318|-333.09385127318|-333.09385127318|-333.09385127318|-333.09385127318|-333.09385127318|-333.09385127318|-333.09385127318|-333.09385127318||-333.09385127318|-333.09385127318|-333.09385127318|-333.09385127318|-333.09385127318|-333.09385127318|-333.09385127318|-333.09385127318|-335.64317130261|266.87703324232|255.88836755657|253.37922333569|253.37922333569|253.37922333569|253.37922333569|253.37922333569|253.37922333569|252.25469429063|242.29687406804||241.3465260641|229.88503319866|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712||224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712|224.34704220712||224.34704220712|224.34704220712|224.34704220712||224.34704220712|224.34704220712|224.34704220712|219.21059770518|-268.74648688934|-268.74648688934|-268.74648688934|-268.74648688934||-268.74648688934|-268.74648688934|-268.74648688934||-268.74648688934|-268.74648688934|-268.74648688934|-268.74648688934|-268.74648688934|-268.74648688934|-268.74648688934|-268.74648688934|221.39154553951|221.39154553951||221.39154553951|221.39154553951|221.39154553951|221.39154553951|221.39154553951|221.39154553951|221.39154553951|221.39154553951|221.39154553951|212.54060751135|203.26734167928|199.96370789071|198.6652359064|196.90859477339|195.61817147989|195.61817147989|195.61817147989|195.61817147989|195.61817147989|195.61817147989|195.61817147989|195.61817147989|191.94240885596|189.1526727767|188.21408781423|187.27850396414|187.27850396414|186.76222628774|179.41975838622||179.41975838622|179.41975838622|179.41975838622||179.41975838622|179.41975838622|179.41975838622|179.41975838622|178.7489781551|178.7489781551|178.7489781551|166.08775638788|161.14472202956|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889||159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889
10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP||8181.2746929645|7644.1941032939|7037.9934481043|6277.7704978936|4409.7449976596|-5647.5148889206|-5647.5148889206|-5647.5148889206|-5647.5148889206|-5647.5148889206|-5647.5148889206|-5647.5148889206|-5647.5148889206|-5647.5148889206|-5971.405432134|-6047.6727023711|-6096.2350282773|-6096.2350282773|-6096.2350282773|-6096.2350282773|-6096.2350282773|-6096.2350282773|-6096.2350282773|-6096.2350282773|-6096.2350282773|-6096.2350282773|-6096.2350282773|-6096.2350282773|-6096.2350282773|-6096.2350282773|-6096.2350282773|-6096.2350282773|-6096.2350282773|-6096.2350282773|-6096.2350282773|-6288.9385785112|-6441.0376024257||-6582.2851259692|-6582.2851259692|-6687.8503352783||-6761.8169686686||-7066.529867531|-7356.5778096265|-7573.6640376058|-7860.6766758988|-8110.8184853737|-8199.5369781062|-8400.879872592|-8411.8835335657||||-8548.0793271294|-8548.0793271294|-8548.0793271294|-8548.0793271294|-8617.6603797531|-9058.7501127032|-9198.4527288276|-9198.4527288276|-9198.4527288276|-9198.4527288276|-9261.6141702686|-9677.7714413574|-10255.962734321|-10388.636328065|-10902.995822416|-11578.740041399|-12842.577583628|-12842.577583628|-12842.577583628|-12842.577583628|-12842.577583628||10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|10478.734515648|-13273.006632288|-13273.006632288|-13273.006632288|-13539.740930406|-14283.34533717|10233.203657976|10233.203657976|10233.203657976||10233.203657976|10233.203657976|10233.203657976|10233.203657976|10233.203657976|10233.203657976|10233.203657976|10233.203657976|10233.203657976|10233.203657976|10233.203657976|9943.9155227508||7563.9784562682|6167.70902693||4931.5934988892|4548.2985219863|4240.6592735612|3929.1156641999|3666.3176705086|3352.1639752613||3179.537744865|-4067.1440082724||-4067.1440082724|-4067.1440082724|-4067.1440082724|-4067.1440082724|-4067.1440082724|-4067.1440082724|-4067.1440082724|-4067.1440082724|-4067.1440082724|-4110.2489848859|-4125.2434060582|-4160.7038550386|-4290.0609116507|-4290.0609116507||-4507.7454411136|-4619.0227666019|-4881.2974858945|-5027.0260785059|-5027.0260785059|4111.4996509628|4111.4996509628|4111.4996509628|4111.4996509628|4111.4996509628|4111.4996509628|4111.4996509628|4111.4996509628|4111.4996509628|4111.4996509628|4111.4996509628|4111.4996509628|4111.4996509628|4111.4996509628|4111.4996509628|4111.4996509628|4111.4996509628|4111.4996509628|4111.4996509628|4111.4996509628|4111.4996509628|3821.6798413217|3821.6798413217|3505.0386637515|3474.3499667091|3474.3499667091|3474.3499667091|3474.3499667091|3474.3499667091|3474.3499667091|3474.3499667091|3474.3499667091|3474.3499667091|3474.3499667091|3474.3499667091|3474.3499667091|3474.3499667091||3474.3499667091|3264.2610307184|3139.7147436813|-3871.7802792339|-3871.7802792339|-3871.7802792339|-3932.7613454162|-4038.0293567775|-4102.0937894316|-4242.3597443337|-4254.8720195288|-4494.1299348931|-4508.5834183274|-4557.7093726859|-4724.6214031362|-4744.8182691097|-4833.9758789803|-4969.5287272959|-5081.8818405501|-5148.1114393124|-5148.1114393124|-5284.4960680945|-5399.1787909384|-5417.8100389767|-5498.8080533109|-5498.8080533109|-5498.8080533109|-5498.8080533109|||-5498.8080533109|-5525.1145525068|-5721.0660419564|-6071.1001060515|-6071.1001060515|-6353.7389823098|-6668.6044844675|-6860.8271262964|-6890.4523137234|-7235.0247062204
10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP||-16.908297406446|-17.554220105554|-18.086289440361|-18.086289440361|-18.086289440361|-18.095876308246|-18.198195770895||-18.230427799298|-18.230427799298||-18.287697325893|-18.699664233733|-18.752959700215|-18.951066091974|-19.106185148512|-19.592983561925|-20.003869513861|-20.361521910949|-20.440580049404|-20.572311259253|-20.899789334385|-21.376036315602|-21.376036315602|-21.523217319942|-21.523217319942|-21.523217319942|-21.523217319942|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.733951240468|-21.927993667469|-21.927993667469|-21.927993667469|-21.927993667469|-22.322214961434|-22.574128018909|-22.991252328614|21.227758551259|21.227758551259|21.227758551259|21.227758551259|21.227758551259|21.227758551259|21.227758551259|21.048621019411|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.868854817701|20.7703932755|20.682659572231|20.603511114769|19.899952653814|-22.591933883231|-22.591933883231|-22.591933883231|-22.591933883231|-22.591933883231|-22.591933883231|-22.591933883231|-22.591933883231|-22.99437126959|-22.99949871429|-22.99949871429|-22.99949871429|-22.99949871429|-22.99949871429|-23.524243096767|-23.524243096767|-23.524243096767|-23.524243096767|-23.524243096767|-23.524243096767|-23.524243096767|-23.658121670019|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943||21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.713630023943|21.362921844275|21.362921844275|21.362921844275|21.1993778396|21.010501562263|20.719777396078|20.719777396078|20.719777396078|20.719777396078|20.719777396078|20.523322002485|20.11944452082|19.959823881641||19.288463366313|-19.883264727615|-19.883264727615|-19.883264727615|-19.883264727615|-19.883264727615|-19.883264727615|-19.883264727615|-19.883264727615|-19.883264727615|-19.883264727615|-19.883264727615|-20.259029123546|-20.259029123546|-20.694283297063|-21.229667454297|-21.272157436537|19.702398352274|19.702398352274|19.702398352274|19.702398352274|19.702398352274||19.702398352274|19.702398352274|19.702398352274|19.702398352274|19.702398352274|19.702398352274|19.702398352274|19.702398352274|19.702398352274|19.702398352274|19.702398352274|19.702398352274|19.63155842492|19.63155842492|19.63155842492|19.63155842492|19.63155842492|19.63155842492|19.63155842492|19.63155842492|19.63155842492|19.63155842492|19.504409267605|-20.977389717179|-20.977389717179|-20.977389717179|-20.977389717179|-20.977389717179|-20.977389717179|-20.977389717179|-20.977389717179|-20.977389717179|||-21.376758549343|-21.376758549343|-21.376758549343|-21.376758549343|-21.376758549343|-21.376758549343|-21.376758549343|-21.376758549343|-21.376758549343|-21.376758549343|-21.376758549343|-21.376758549343|-21.376758549343|-21.376758549343|-21.376758549343|-21.376758549343|-21.376758549343|-21.376758549343|-21.376758549343|-21.376758549343|-21.485427871322|-21.485427871322|-21.71953510242|-22.055167116491|20.01410276401|20.01410276401|20.01410276401|20.01410276401|20.01410276401|||20.01410276401|20.01410276401|20.01410276401||20.01410276401|20.01410276401|20.01410276401|20.01410276401|20.01410276401|20.01410276401
10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP||-22.516195951585|-22.516195951585|-22.516195951585|-22.516195951585|-22.516195951585|-22.516195951585|-22.682439047632||-23.005562601508|-23.005562601508||-23.005562601508|-23.045623896323|-23.616249108537|-23.951387432134|-24.295400039436|-24.295400039436|-24.295400039436|-24.295400039436|-24.295400039436|-24.295400039436|-24.295400039436|-24.295400039436|-24.295400039436|-24.295400039436|-24.324889386231|-24.76043299893|-24.798258561331|-24.919176175018|-25.797810209411|-25.797810209411|-26.272010525749|-26.71223429473|-27.143038524872|-27.640975411822|-27.640975411822|-27.640975411822|-27.640975411822|-27.640975411822|-27.640975411822|25.044326864105|25.044326864105||25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.044326864105|25.008140337049|24.051540730563|-27.922858754825|-27.922858754825|-27.922858754825||-27.922858754825|-28.36212080671|-28.36212080671|-28.36212080671|-28.36212080671|-28.36212080671|-28.36212080671|-28.36212080671|-28.437923548858|-28.437923548858|-28.437923548858|-28.437923548858|-28.437923548858|-28.437923548858|-28.437923548858|-28.437923548858|-28.437923548858|-28.438804121195|-28.723670821917|25.332920640315||25.332920640315|25.332920640315|25.332920640315|25.332920640315|25.332920640315|25.332920640315|25.332920640315|25.332920640315|25.332920640315|25.332920640315|25.332920640315|25.332920640315|25.332920640315|25.332920640315|25.332920640315|25.332920640315|25.332920640315|25.332920640315|25.332920640315|24.894532231154|24.894532231154||24.797569145148|24.797569145148|24.797569145148|24.072853262099|-26.714835770942|-26.714835770942|-26.714835770942|-26.714835770942|-27.908152085782|-27.983829617796|-27.983829617796|-28.210279348961|-28.210279348961|-28.210279348961|-28.210279348961|-28.210279348961|-28.210279348961|-28.210279348961|-28.210279348961||-28.210279348961|-28.210279348961|-28.210279348961|-28.210279348961|-28.210279348961|-28.364198767997|-28.615776154573|-29.039751155702|-29.074723675878|-29.616360084912|-29.655045444429|-29.655045444429||-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429||-29.655045444429|-29.655045444429|-29.655045444429||-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429|-29.655045444429||-29.655045444429|-30.350051383905|-30.912445679476||-30.912445679476|-30.912445679476|-30.912445679476|-31.344197239825|-31.344197239825|-31.344197239825|-31.344197239825|-31.707971565524|-31.707971565524|-31.707971565524||-31.707971565524|-31.707971565524|-31.707971565524|-32.376310335709|-32.376310335709|-32.376310335709|-32.376310335709|-32.376310335709|-32.376310335709|-32.376310335709|-32.376310335709|-33.076456797469|-33.562981333951|-33.562981333951|-33.562981333951|-33.562981333951|-33.562981333951|-33.562981333951|-34.586646202119|-35.029606107111|-35.649563316101|-35.916181674262|-36.287423467923|-36.894359429997|-37.179843090553|-37.74180696513|-37.74180696513|-37.74180696513|-37.74180696513||-37.74180696513|-37.74180696513|-37.74180696513||-37.74180696513|-37.74180696513|31.587766218174|31.587766218174|31.587766218174|31.587766218174|31.587766218174|31.496623816299|31.496623816299|28.751805003272|24.610339676657|23.817704314703|23.817704314703|20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057||20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057
10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP||0.97169185310747|0.97169185310747|0.97169185310747|0.96410209636055|0.95946109586731|0.95946109586731|0.95946109586731|0.93773460050176|0.92818524906496|0.92818524906496|0.92818524906496|0.92818524906496|0.92818524906496|0.91492805954989|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692||-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|-1.0120705059692|0.89672086882541|0.89672086882541|0.89672086882541|0.87607872207904|0.83647634607712|0.82863190000918|0.82863190000918|0.82863190000918|0.82863190000918|0.77653544617656|0.73865051482522|0.71627833351386|0.71586482839334||-0.78739893717532|-0.78739893717532|-0.78739893717532|-0.78739893717532|-0.79849881246095|-0.8122208947871|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.81285857397517|-0.82096735180406|-0.82096735180406|-0.84524152942265|0.78958699619918|0.78958699619918|0.78958699619918|0.78958699619918|0.78958699619918|0.78958699619918|0.78958699619918|0.78958699619918|0.78958699619918|0.78958699619918|0.78958699619918|0.78956874143972|0.78956874143972|0.78956874143972|0.78956874143972|0.78956874143972|0.78956874143972|0.78956874143972|0.78956874143972||0.78956874143972|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097||0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097||0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097||0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78740664387097|0.78572958337322|0.75553289968719|0.73531433298576|0.73257147553219||0.71646828323221|0.69968701037671|0.66409666375878|-0.70356374723584|-0.70356374723584|-0.70356374723584|-0.70356374723584|-0.70356374723584|-0.71060340324634|-0.71060340324634|-0.7156704456673|-0.72685604305907|-0.73187132310979|||-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979||-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.73187132310979|-0.7331903624547|-0.7357670717783|-0.74113007975366|-0.74764453252981|-0.74953029872986|-0.74953029872986|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749||-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749||-0.75230215334749|-0.75230215334749|-0.75672461747964|-0.75928967622381||-0.75928967622381|-0.75928967622381|-0.75928967622381|-0.75928967622381|-0.75928967622381|-0.78865520520853|-0.81128355710426|-0.81809284122695|-0.82260315983284|-0.83817020024181|-0.87296687193845|-0.87392410050392|-0.87392410050392|-0.87392410050392|-0.87392410050392|-0.87392410050392|-0.87392410050392||0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133||0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133
10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP||-300.87103280865|-300.87103280865|-300.87103280865|-300.87103280865|-300.87103280865|-300.87103280865|-300.87103280865||-300.87103280865|-300.87103280865||-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-305.84462997014|-306.94959462014|-312.20814350317|-312.20814350317|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495||290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|290.95107009495|287.38452198863|284.24391060803|269.33489864108|-337.51156020831|-337.51156020831||-337.51156020831|-337.51156020831|-337.51156020831|-346.03229624112|-349.8442156721|305.69917366471|305.69917366471|305.69917366471|305.69917366471|305.69917366471|302.9713040719|-340.26900951355|-340.26900951355|-340.26900951355|-340.26900951355|-340.26900951355|-340.26900951355|-340.26900951355|-343.23171490573|-343.23171490573||-343.23171490573|-343.23171490573|-343.23171490573|-343.23171490573|-343.23171490573|-343.23171490573|-343.23171490573|-343.23171490573|-343.23171490573|-343.23171490573|-343.23171490573|-343.23171490573|-343.23171490573|-345.36580349497|-346.86349796649|-346.86349796649|-346.86349796649|-346.86349796649|-346.86349796649|-346.86349796649|-346.86349796649||-346.86349796649|-346.86349796649|-346.86349796649|-346.86349796649|-346.86349796649|-346.86349796649|-346.86349796649|-346.86349796649|-357.21776331129|-381.31823196164|-381.31823196164|-381.92580752628|-393.15923601011|-401.46026935422|-414.39291454923|-414.39291454923|-414.39291454923|-414.39291454923|-414.39291454923||-414.39291454923|-414.39291454923|-414.39291454923|-414.39291454923|-414.39291454923|-421.5032305891|367.82136137451|367.82136137451|367.82136137451|367.82136137451|367.82136137451|367.82136137451||367.82136137451|366.27373146972|357.0225130359|357.0225130359|346.30798339424|-400.94919490515|-400.94919490515|-400.94919490515|-400.94919490515||-400.94919490515|-400.94919490515|-413.50465964939||-421.10516314667|-422.54817391772|-422.54817391772|-422.54817391772|-422.54817391772|-422.54817391772|-422.54817391772|-422.54817391772||-422.54817391772|-422.54817391772|-422.54817391772||-422.54817391772|-422.54817391772|-422.54817391772|-432.53964446804|-434.38946022185|-434.38946022185|-434.38946022185|-441.92719124856|-457.26630835072|-473.27646016563||-476.65439509777|-477.57433466809|-485.70758051229|-485.99122651974|-485.99122651974|-485.99122651974|-496.9180097995|-510.02002275628|-513.54400306891|-513.54400306891|-513.54400306891|-530.33441709649|-530.33441709649|-530.33441709649|-530.33441709649|-530.33441709649|-530.33441709649|-530.33441709649|-530.33441709649|449.24989960653|449.24989960653|449.24989960653|449.24989960653|449.24989960653|449.24989960653|449.24989960653|449.24989960653|449.24989960653|443.80545078894||433.01159028633|429.21526492616|429.21526492616||429.21526492616|398.3391808777|387.25882265698|387.25882265698|387.25882265698|381.84443603639|381.84443603639|381.84443603639|381.84443603639|381.84443603639|381.84443603639|381.84443603639|378.36047804228|-430.88889983417|-430.88889983417|-434.45433450542|-438.77028475679|-438.77028475679|-438.77028475679||-438.77028475679|-438.77028475679|-438.77028475679|-438.77028475679|-438.77028475679|-438.77028475679
10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP||-2.1957945735756|-2.1957945735756|-2.1957945735756|-2.2786605790261|-2.3534577521609|-2.3534577521609|-2.3534577521609|-2.3905085891404|-2.4038995114274|-2.4038995114274|-2.4148883518584|-2.4239979934555|-2.4239979934555|-2.4355533334791|-2.4561703705323|2.201893576734|2.201893576734|2.201893576734|2.201893576734|2.201893576734|2.201893576734||2.201893576734|2.201893576734|2.201893576734|2.201893576734|2.201893576734|2.201893576734|2.201893576734|2.201893576734|2.201893576734|2.2004372772826|2.1488190952554|2.1064048220611|2.1064048220611|2.1064048220611|2.0893386922386|2.0864874215156|2.0277638403608|1.9858487279364|1.9628156358576|1.9628156358576|1.9628156358576|1.9628156358576|1.9628156358576|1.9628156358576|1.9628156358576|1.9628156358576|1.9628156358576|1.9628156358576|1.9628156358576|1.91979504234|1.8729850589713|1.8729850589713||1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|1.8729850589713|-2.103587605065|-2.103587605065|-2.103587605065|-2.103587605065|-2.103587605065|-2.103587605065|-2.1623196154898|-2.2126948510323|-2.2126948510323|-2.2126948510323|-2.2126948510323|-2.2126948510323|-2.2126948510323|-2.2279942868721|-2.2828316491997|-2.2828316491997|-2.2828316491997|-2.3081463092075|-2.3220912539398|-2.3220912539398|-2.3220912539398|-2.3220912539398|-2.3220912539398|-2.3220912539398|-2.3220912539398|-2.3595118516321||-2.3595118516321|-2.3595118516321|-2.3595118516321|-2.3595118516321|-2.3595118516321|-2.3595118516321|-2.3595118516321|-2.4066798017681|-2.445755314635|-2.4841725559221|-2.5063028436222|-2.5208920617145|-2.5459911844512|2.3415949377144||2.3415949377144|2.3415949377144|2.3415949377144|2.3415949377144|2.3415949377144|2.3415949377144|2.3415949377144|2.3415949377144|2.3415949377144||2.3415949377144|2.3415949377144|2.3415949377144|2.3415949377144|2.3415949377144|2.3278832604184|2.3154258385515||2.2971299830964|2.2971299830964|2.2971299830964|2.2971299830964|2.2971299830964|2.2971299830964|2.2345887890447|2.1767653216906|2.1580725897228|2.0950807055804|-2.2726850266549|-2.2726850266549|-2.2726850266549|-2.2726850266549||-2.2726850266549|-2.2726850266549|-2.2726850266549|-2.2726850266549|-2.2726850266549|-2.2726850266549|-2.2726850266549|-2.2726850266549|-2.3013167243636|-2.303538976559|-2.303538976559|-2.3071791001231|-2.3071791001231|||-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231||-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.3071791001231|-2.323532257706|-2.3278135571547|-2.3647928672441|-2.3836587355543|2.1630862041102|2.1630862041102|2.1630862041102|2.1630862041102|2.1630862041102|2.1630862041102|2.1630862041102|2.1317624696742|2.118069411279|2.0918140835247|2.0918140835247|2.0792378658146|2.0591531852981|2.0319179079688|2.0319179079688|2.0319179079688|2.0063199427374||2.0063199427374|2.0063199427374|2.0063199427374|2.0063199427374|2.0063199427374|2.0063199427374||2.0063199427374|2.0063199427374|2.0063199427374|1.9709110554333||1.9649011488618|1.9489519473286|1.9489519473286|1.9449466727809|1.8764700390614|1.8764700390614|1.8764700390614|1.817188916131|1.786321074349|1.7697035997879|1.7697035997879|1.7697035997879|1.7697035997879|1.7446706791467|1.7257452032904|1.668605760506|-1.7935594617024||-1.7935594617024|-1.7935594617024|-1.7935594617024|-1.7935594617024||-1.7935594617024|-1.7935594617024|-1.7935594617024|-1.7935594617024|-1.7935594617024|-1.7935594617024
10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP||-0.13688852879382|-0.13688852879382|-0.1420428100888|-0.14585532743672|-0.14585532743672|-0.14710533793926|-0.14710533793926|-0.15183926568163|-0.154821405899|-0.16096823203506|-0.16646388443432|-0.16646388443432|-0.16646388443432|-0.16646388443432|-0.16646388443432|-0.16646388443432|-0.16646388443432|-0.16646388443432|-0.16646388443432|-0.16646388443432|-0.1690154279506|-0.17330511433492|-0.17330511433492|-0.17330511433492|-0.17895013215487|-0.18355570040748|-0.19006189182517|-0.19740209976961|-0.20533566949687|-0.21153963056893|-0.2197662604097|-0.23054768119274|-0.23054768119274|-0.23054768119274|-0.24899742102754||-0.26494157834331|-0.27949064637201|-0.31737849988294|0.1889252518314|0.1889252518314|0.1889252518314|0.12741693823402||0.084907708966787|0.070786348127711|0.054359685437533|-0.089253852781418|-0.089253852781418|-0.089253852781418|-0.089253852781418|-0.089253852781418||-0.089253852781418|-0.089253852781418|-0.089253852781418|-0.089253852781418|-0.09028205863774|-0.10564673000343|-0.11482970227541||-0.12219966820811|-0.12433296424851|-0.12936995945821|-0.12952217360282|-0.13209528045147|-0.13209528045147|-0.13488364237645|-0.13842627053569|-0.14480696764931|-0.14845218547897|0.11025046947166|0.11025046947166|0.11025046947166|0.11025046947166|0.11025046947166|0.11025046947166|0.11025046947166|0.11025046947166|0.11025046947166|0.11025046947166|-0.14126429029227|-0.14126429029227|-0.14126429029227|-0.14126429029227|-0.14126429029227|-0.14144964470746|-0.14144964470746|-0.14144964470746|-0.14549960104163|-0.14894400103815|-0.14921635800539|-0.14921635800539|-0.14921635800539|-0.14921635800539|-0.14921635800539|-0.14921635800539|-0.14921635800539|-0.14921635800539|-0.14921635800539|-0.14921635800539|-0.14921635800539|-0.14921635800539|-0.15185151002405|-0.15389056602118|-0.16165618500774|-0.1664513222781|-0.16989036151736|-0.17043373180726||-0.17187081532124|-0.17652312369748|-0.18213680802235|-0.191429785208|-0.19792198341875|-0.20785775561895|-0.21695306654071|-0.22633673477278|-0.22910709048257|-0.22910709048257|-0.23894084818257|-0.23894084818257|-0.24093427732137|-0.24826031674442||-0.25384479236269|-0.26471643974013|-0.28340714429955|-0.28764463148785|-0.28764463148785|-0.29954959708532|0.19834958444044|0.19834958444044|0.19834958444044|0.19834958444044|0.19834958444044|0.19834958444044|0.1869439737113|0.16243700448398|0.16243700448398|0.14516296711386|0.14516296711386||0.13934317282468|0.13934317282468|0.12293685946895|0.10709980820188|0.10709980820188|0.10709980820188|0.10709980820188|0.10709980820188|0.10133312250253||0.097259022903409|0.096454472025196|-0.13814879990046|-0.13814879990046|-0.13994311622916|-0.14617788993241|-0.14617788993241|-0.14617788993241|-0.14617788993241|-0.14617788993241|-0.14617788993241|-0.14675321322814|-0.1500224884662|-0.1500224884662|-0.15892247925509|-0.15892247925509|-0.15892247925509|-0.1643027563372||-0.17866972800524|-0.17979970578717|||-0.18905522844711|-0.19145025171085|-0.19994472471921|-0.20688302051192|-0.21742558210166|-0.22791731141312|-0.22996368101684|-0.23657075223489|-0.24080084161807|-0.24711204785824|-0.25266161201393|-0.25266161201393|-0.25266161201393|-0.25266161201393|-0.25266161201393|-0.25266161201393|-0.26023513341386|-0.26636434965098|-0.26636434965098|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|||-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.27338901636173|-0.27893224388548|-0.28084282539189|-0.28084282539189|-0.28084282539189|-0.28084282539189|-0.28084282539189|-0.28084282539189|-0.28084282539189|-0.28084282539189||-0.28560314368208|-0.28728127524809|-0.28809030238738|||-0.29714304344733|-0.29714304344733|-0.29714304344733|-0.29714304344733|-0.29714304344733|-0.31127981676845
10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP||-44.494520001224|-44.494520001224|-44.494520001224|-44.868909840905|-44.977458792913|-44.977458792913|-44.977458792913|-44.977458792913|-44.977458792913|-44.977458792913|-44.977458792913|-44.977458792913|-44.977458792913|-44.977458792913||-44.977458792913|-44.977458792913|-44.977458792913|-44.977458792913|42.597467758934||42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|42.597467758934|41.74718597496|-44.471518574874|-44.471518574874|-44.471518574874|-44.471518574874|-44.471518574874|-44.471518574874|-44.471518574874|-44.471518574874|-44.471518574874|-44.471518574874|-44.471518574874||-44.471518574874|-44.471518574874|-44.471518574874|-44.471518574874|-44.471518574874|-44.51557547375|-44.62787045133|-44.62787045133|-45.202813907465|-45.202813907465|-45.202813907465|-45.202813907465|-45.202813907465|-45.202813907465|-45.202813907465|-46.067014477872|-47.157791533098|-49.121965731644|-49.121965731644|46.25723301803|46.25723301803|46.25723301803|46.25723301803|46.19034780537|46.19034780537|46.19034780537|46.19034780537|46.19034780537|46.19034780537|46.19034780537|45.8503856027|45.792094478328|45.724548826967|45.563388306073|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447|-48.217376193447||45.625808427048|45.625808427048|45.625808427048|45.625808427048|45.625808427048|45.331452790578|44.851613194501|44.747273159991|44.747273159991|44.747273159991|44.569193417243|44.351882464811|44.332646377798|43.843701760852|43.843701760852|43.568000812093|43.133890384612|42.70557579639||42.70557579639||42.70557579639|41.781194735925|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.460733254159|-44.503825585573|-44.503825585573|-44.503825585573|||-44.503825585573|-44.503825585573|-44.612028775976|-44.784538236653|42.139334182751|42.139334182751|42.139334182751|42.139334182751|42.139334182751|42.139334182751|42.139334182751|42.139334182751|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.869876482737|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.828185784673|41.646874255444|41.334302498793|41.278114930231|40.897632204025|40.897632204025|40.897632204025|40.897632204025|40.897632204025|40.897632204025||40.897632204025|40.897632204025|40.897632204025|||40.522925467986|40.081026814269|39.93669634162|39.536327895175|39.411246754098|39.411246754098
10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP||-25980.520518554|-25980.520518554|-25980.520518554|-26252.120052887|-26252.120052887|-26252.120052887|-26560.688947652|-26602.791415412|-26602.791415412|-26602.791415412|-26602.791415412|-27193.569648657|-27193.569648657|-28226.188498508|-28876.320553898|-29101.331349654|-29101.331349654|-29101.331349654|-29342.547374139|-29342.547374139|-29342.547374139|-29342.547374139|-29342.547374139|-29342.547374139|-29342.547374139|-30075.052637932|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128||-30164.18336128|-30164.18336128|-30164.18336128||-30164.18336128||-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128||||-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30164.18336128|-30523.261431664|-30523.261431664|-30523.261431664|-30523.261431664|-30523.261431664|-30523.261431664|-30523.261431664|-30523.261431664|-30523.261431664|-31000.846035182|-31212.051150202|-31429.336489145|-31429.336489145|-31429.336489145|-31429.336489145|-31429.336489145||-31429.336489145|-31429.336489145|-31429.336489145|-31429.336489145|-31429.336489145|-31429.336489145|-31429.336489145|-31868.707210161|-33820.785789067|30472.454523934|30472.454523934|30472.454523934|30472.454523934|30472.454523934|30472.454523934|30472.454523934|30472.454523934|30472.454523934|30472.454523934|30472.454523934|30472.454523934|30472.454523934|30472.454523934|30461.060582148|30159.511757943|29877.175009806|29877.175009806|29157.972233118|28225.524703464|27853.874764697|27853.874764697|27853.874764697|27312.638627441|26772.376252712|-30077.63932365|-30077.63932365|-30077.63932365|-30077.63932365|-30077.63932365|-30077.63932365|-30077.63932365|-30077.63932365|-30433.488137389|-31128.962180564|-31128.962180564|-31128.962180564|-31128.962180564|-31128.962180564|-31128.962180564||-31128.962180564|-31128.962180564|-31128.962180564|-31128.962180564|-31128.962180564|-31325.668286096|-31325.668286096|-31325.668286096|-31756.298095662|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431||-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431||-32016.187884431|-32016.187884431||-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32016.187884431|-32426.31987159|-33182.022079544|-33787.681579684|-33787.681579684||-33952.979532983|-34153.310592203|-35059.233991337|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|31508.370452171|30945.411613523|30142.23129427|30142.23129427|30142.23129427|29996.9236603|29891.026289222|||-34629.107766954|-34629.107766954|-34629.107766954|-34629.107766954|-34629.107766954|-34629.107766954|-36010.119741059|-37639.021934511|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|32597.206887246|||32597.206887246|32597.206887246|32597.206887246|32597.206887246|31506.69536951|31401.790861955|30365.885468077|30365.885468077|29404.359504461|28668.283346971
10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP||891.26904596141|891.26904596141|891.26904596141|891.26904596141|862.636987997|862.636987997|862.636987997||862.636987997|862.636987997||862.636987997|862.636987997|862.636987997|856.96608217657|856.91233590908|852.49702701378|845.76613637924|833.11626312197|833.11626312197|833.11626312197|833.11626312197|833.11626312197|833.11626312197|821.75769134985|821.75769134985|821.75769134985|800.79847196736|800.79847196736|800.79847196736|795.79747628771|795.79747628771|775.76385847289|-870.17183667501|-870.17183667501|-870.17183667501|-870.17183667501|-870.17183667501|-870.17183667501|-870.17183667501|-892.1631416886|-892.89630599377||-892.89630599377|-892.89630599377|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|816.72923307988|804.01583894727|802.68342799901|802.68342799901|792.20103178818|784.09283479937|774.03646208719|760.05162182865||756.27401204703|749.94336028229|733.08920685257|733.08920685257|733.08920685257|733.08920685257|733.08920685257|733.08920685257|733.08920685257|733.08920685257|708.14359979061|699.08468507136|699.08468507136|690.25301032995|690.25301032995|646.83110699096|606.52623871104|606.52623871104|606.52623871104|606.52623871104||606.52623871104|606.52623871104|606.52623871104|606.52623871104|606.52623871104|606.52623871104|606.52623871104|606.52623871104|606.52623871104|606.52623871104|606.52623871104|606.52623871104|600.12226471466|600.12226471466|600.12226471466|600.12226471466|600.12226471466|600.12226471466|600.12226471466|600.12226471466|600.12226471466||600.12226471466|600.12226471466|600.12226471466|-655.69194986212|-655.69194986212|-655.69194986212|-655.69194986212|-655.69194986212|-655.69194986212|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141||-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141||-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141||-662.31684403141|-662.31684403141|-662.31684403141||-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141|-662.31684403141||-662.31684403141|-662.31684403141|-679.04927385868||-692.68531310361|-701.4392408508|-709.62139025198|-712.3538746299|-712.3538746299|-712.3538746299|-712.3538746299|-713.69521054388|618.95008501073|618.95008501073||618.95008501073|618.95008501073|618.95008501073|618.95008501073|618.95008501073|618.95008501073|610.82509988171|-644.09033025684|-644.09033025684|-644.09033025684|-644.09033025684|-644.09033025684|-644.09033025684|-644.09033025684|-644.09033025684|-644.09033025684|-644.09033025684|-644.09033025684|-651.61422193251|-659.84914904394|-664.37683837456|-664.97922885689|-664.97922885689|-664.97922885689|-664.97922885689|-664.97922885689|-664.97922885689|-679.10611543718|-679.10611543718||621.24280773736|621.24280773736|621.24280773736||621.24280773736|621.24280773736|621.24280773736|621.24280773736|621.24280773736|621.24280773736|621.24280773736|619.63925591152|603.16307365278|598.94363740397|598.94363740397|598.94363740397|598.94363740397|598.94363740397|598.94363740397|598.94363740397|598.94363740397|598.94363740397|598.94363740397||598.94363740397|578.37090974253|578.37090974253|578.37090974253|575.84221865205|575.84221865205
10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP||2.653436715754|2.653436715754|2.653436715754|2.637151951428|2.545724386237|2.4469159115927|2.3599066855264||2.3582295578665|2.3455303620344||2.3455303620344|2.3339225397116|2.2452081812713|-2.6715800965114|-2.6715800965114|-2.6715800965114|-2.6715800965114|-2.6715800965114|-2.6715800965114|-2.6715800965114|-2.7367556717974|-2.7659674127273|-2.7659674127273|-2.7659674127273|-2.7659674127273|-2.7659674127273|-2.7659674127273|-2.7810749168056|-2.8339721091211|-2.8427468149331|-2.8581431355638|-2.8581431355638|-2.8581431355638|-2.8581431355638|-2.8581431355638|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.8945305307778|-2.9959020595089|-2.9959020595089|-3.2637800089006|-3.3298296310859|-3.3298296310859|-3.3298296310859|-3.3298296310859|-3.3298296310859|-3.3298296310859|-3.3775884683879|-3.3814869691444|-3.3814869691444|-3.3814869691444|-3.3814869691444|-3.3814869691444|-3.3814869691444|-3.3814869691444|-3.4110966445685|-3.5117741162777|-3.5169711968634|-3.5927456640903|-3.5984123379324|-3.5984123379324|-3.5984123379324|-3.5984123379324|-3.5984123379324|-3.5984123379324|-3.5984123379324|-3.5984123379324|-3.5984123379324|-3.5984123379324|-3.5984123379324|-3.5984123379324|-3.5984123379324|-3.5984123379324|-3.5984123379324|-3.5984123379324|-3.6799026098885|-3.7665585375536|3.2818853968671|3.2818853968671|3.2818853968671|3.2818853968671|3.2818853968671|3.2818853968671|3.2818853968671|3.2818853968671|3.2818853968671|3.2818853968671|3.2818853968671|3.2818853968671|3.2818853968671|3.2818853968671|3.2818853968671|3.2818853968671|3.2818853968671|3.2818853968671|3.2818853968671|3.2594470044298|3.1069871841918|3.1069871841918|3.1069871841918|3.1069871841918|3.0003647711393|3.0003647711393|3.0003647711393|2.9604319363299|2.9077000924917|2.9077000924917|2.9077000924917|2.9077000924917|2.9077000924917|2.9077000924917|-3.441437238074|-3.441437238074|-3.441437238074|-3.441437238074|-3.441437238074|-3.441437238074|-3.441437238074|-3.441437238074|-3.441437238074|-3.441437238074||-3.441437238074|-3.441437238074|-3.441437238074|-3.4990369011039|-3.6065978793164|-3.7233530578635|-3.8475663990469|-3.885775841021|-3.8982955854795|-3.8982955854795|-3.8982955854795|-3.8982955854795|-3.8982955854795|3.2743740800639|3.2743740800639|3.2743740800639|3.2743740800639|3.2743740800639|3.2743740800639|3.2499979341053||3.2441448828515|3.2441448828515|3.2441448828515|3.1348014165888|3.1042918154409|2.9904377139067|2.9085969700257|2.7123428995786|-3.415538016473|-3.415538016473|-3.415538016473|-3.4854586869011|-3.4854586869011|-3.4854586869011|-3.4854586869011|-3.4854586869011|-3.4854586869011|-3.4854586869011|-3.5920624898021|-3.6641921518185|-3.7112519208963|-3.8324671922321||-3.8703793388084|-3.8703793388084|-4.0297355251187|-4.0297355251187|-4.0297355251187|-4.0297355251187|-4.0297355251187|-4.0297355251187|-4.097009150703|-4.1844399555075|-4.2981273712436|-4.3640261125319|-4.3640261125319|-4.3879361894123|-4.4922527501309|-4.5475042075277|-4.6099978255299|-4.686052022937|-4.7507059558266|-4.841290843049|-4.8443412378533|-4.8987452965191|-4.8987452965191|-4.8987452965191|-5.0184619670898|-5.0213471525014|-5.0510102170731|-5.0510102170731|-5.0510102170731|-5.1418785803876|-5.3772967862254|-5.3772967862254|||-5.3772967862254|-5.3772967862254|-5.4272205616772|-5.5097111889323|-5.6487888703302|4.8563932431151|4.8563932431151|4.8563932431151|4.8563932431151|4.8563932431151|4.8563932431151|4.8563932431151|4.8563932431151|4.8563932431151|4.8563932431151|4.8563932431151|4.7365019335139|4.7290112722569|4.7140766265281|4.7140766265281|4.4918009045265|-5.6178030158597|-5.6178030158597|-5.6178030158597|-5.6178030158597|-5.6503372617913|-6.1926832671908|-6.2866664075002|-6.2866664075002|||-6.3797335782697|-6.4506071054328|-6.5458983274951||-6.6010476055691|-6.7066791171357|-6.7066791171357|-6.7066791171357|-6.7066791171357|-6.7066791171357
10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP||-38.604555512037|-38.855061637656|-39.113958053341|-39.393287743188|-39.481431207234|-39.511063975484|-39.511063975484|-39.511063975484|-39.511063975484|-39.511063975484|-39.511063975484|-39.511063975484|-39.511063975484|-39.511063975484|-39.511063975484|-39.511063975484|-39.99840484106|-40.531559578174|-40.829511023886|-41.338344522457||-41.427429445133|-41.427429445133|-41.427429445133|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.077823677392|39.019803831677|38.635892044285|38.185442217946|38.185442217946|38.185442217946|38.185442217946|38.185442217946|38.185442217946|37.84771353311|37.678350667241|37.678350667241|37.606500020825|37.051668130913|36.998966669257|36.998966669257|36.998966669257|36.998966669257|36.998966669257|36.346695862266|36.346695862266|36.346695862266|36.310424749147|36.310424749147|36.310424749147|36.310424749147|36.310424749147|36.083805870228|35.604229422866|35.481759422353|35.481759422353|35.481759422353|||35.246400799278|35.079334009492|34.816486861955|34.816486861955|34.816486861955|34.816486861955|34.816486861955|34.816486861955|34.816486861955|34.816486861955|34.816486861955|34.816486861955|34.816486861955|34.816486861955|34.816486861955|34.816486861955|34.816486861955|34.816486861955|34.816486861955|34.816486861955|34.816486861955||34.816486861955|34.816486861955|34.816486861955|34.634550998548|34.634550998548|34.546722568781|34.429690005283|34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828||34.072237922828|34.072237922828||34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828|34.072237922828|-38.122512868068|-38.377791355077|-38.891990182602|-39.013322721812|36.475988445998|36.475988445998|36.475988445998|36.475988445998|36.475988445998|36.416961411783|36.416961411783|35.843471891288|35.843471891288|35.592747139273|35.378051783573|34.736723610572|-37.429180419276|-37.429180419276|-37.429180419276|-37.429180419276|-37.429180419276||-37.429180419276|-37.429180419276|-37.429180419276|-37.429180419276|-37.429180419276|-37.429180419276|-37.484107780664|-37.484107780664|-37.484107780664|-37.484107780664|-37.995141916515|-37.995141916515|-37.995141916515|-37.995141916515|||-37.995141916515|-37.995141916515|-37.995141916515|-37.995141916515|-37.995141916515|-37.995141916515|||-37.995141916515|-37.995141916515|-37.995141916515|-37.995141916515|-38.050157049234|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612||-38.15935871612|-38.15935871612|-38.15935871612|-38.15935871612|-38.196510023662|-38.37667665966|-38.677068739856|-38.677068739856|-39.032854536865|-39.271289984236|-39.271289984236|-39.271289984236|-39.271289984236|-39.515323815357|-39.786469549615|-40.079412772345|-41.424345998949|-41.441108644667|-41.441108644667|-41.441108644667|-41.441108644667|-41.441108644667|-41.441108644667|-41.441108644667|-41.441108644667|-41.441108644667|-41.441108644667|-41.441108644667||-41.441108644667|-41.441108644667|-41.441108644667|||-41.441108644667|-41.441108644667|-42.017898282147|-42.103220101569|-42.326595908763|-42.326595908763
10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP||-227.67318076868|-227.67318076868|-227.67318076868|-227.67318076868|-227.67318076868|-227.67318076868|-230.68630769274||-231.61048299836|-231.61048299836||-231.61048299836|-231.61048299836|-239.46442860549|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-242.69457601848|-244.61452711227|-249.41225600908|-251.37894643765|-251.37894643765|-251.37894643765|-251.37894643765|-251.37894643765|-254.76439300093|-257.3687686447|-258.09224516125|-258.09224516125|-259.72360787095|-262.63122669526|-263.71025208707||-268.98917441098|-269.54630337521|-269.55901879201|-269.55901879201|-273.01001918459|-275.10558178848|-278.6723194469|-278.6723194469|-279.24979870727|255.28889892648|255.28889892648|255.28889892648|255.28889892648|255.28889892648|255.28889892648|255.28889892648|255.28889892648|255.28889892648|255.28889892648|255.28889892648|253.09489376498|253.09489376498|253.09489376498|253.09489376498|253.09489376498|253.09489376498|253.09489376498|253.09489376498|253.09489376498|253.09489376498|253.03584286268|253.03584286268|253.03584286268||253.03584286268|253.03584286268|253.03584286268|253.03584286268|253.03584286268|253.03584286268|253.03584286268|253.03584286268|253.03584286268|253.03584286268|253.03584286268|253.03584286268|253.03584286268|253.03584286268|253.03584286268|253.03584286268|253.03584286268|253.03584286268|253.03584286268|253.03584286268||253.03584286268|253.03584286268|253.03584286268|253.03584286268|253.03584286268|253.03584286268|248.62594261761|247.78164138766|247.78164138766|247.78164138766|247.78164138766|247.78164138766|245.16011035532|245.16011035532|245.16011035532|245.16011035532|245.16011035532|244.1279818094|244.1279818094|244.1279818094|244.1279818094||239.54886569317|238.63457803736|238.63457803736|234.60064707873|233.23404111992|224.59060107481|-249.33596667717|-249.33596667717|-249.33596667717|-251.63144687898|-251.63144687898|-253.64327668356|-256.44807825273|-257.89230527023|-260.57171546654|-260.57171546654|-260.57171546654|-260.57171546654|-260.57171546654||-260.57171546654|-260.57171546654|-262.19469512926|-262.19469512926|238.68306688098|238.68306688098|238.68306688098|238.68306688098|238.68306688098|235.84506854777|231.69730228588|226.64978201306||225.90531097426|217.43922949912|-235.21289874723|-235.21289874723|-235.21289874723|-235.21289874723|-235.21289874723|-235.21289874723|-235.21289874723||-235.21289874723|-235.21289874723|-235.21289874723||-235.21289874723|-235.21289874723|-235.21289874723|-235.21289874723|-235.21289874723|-235.21289874723|-235.21289874723|-235.21289874723||-235.21289874723|-237.64766663104|-237.97240584194||-239.88135568401|-239.88135568401|-239.88135568401|-239.88135568401|-239.88135568401|-239.88135568401|-239.88135568401|-241.03206763555|217.05556536069|217.05556536069||217.05556536069|217.05556536069|217.05556536069|217.05556536069|217.05556536069|217.05556536069|217.05556536069|217.05556536069|215.88184753288|215.88184753288|215.88184753288|213.6603903862|202.30320730167|-221.63393592321|-221.63393592321|-221.63393592321|-221.63393592321|-221.63393592321|-227.08770708997|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999||212.15885474999|212.15885474999|212.15885474999||212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|210.95428220783|210.94364655851|210.40974729294|210.40974729294|208.31635234673|208.31635234673|208.20565244234|208.20565244234|-224.39330074191|-224.39330074191|-225.8425616357|-227.19729392764||-228.34974227419|-228.34974227419|-231.320118477|-231.320118477|-231.320118477|-231.320118477
10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP||213.82760051791|206.73622347585|205.21246832467|201.34666443134|201.34666443134|201.34666443134|192.5240732858|191.68710518224|191.68710518224|191.68710518224|191.68710518224|191.68710518224|191.08160881181|191.08160881181|189.82401385991|189.02580753788|189.02580753788|189.02580753788|185.66756901724|181.70284446062|179.84760648212|176.3584592762|-199.64373397349||-199.64373397349|-199.64373397349|-199.64373397349|-199.64373397349|-199.64373397349|-199.64373397349|-199.64373397349|-199.64373397349|-199.64373397349|-199.64373397349|-208.28748829628|182.38405799275|182.38405799275|182.38405799275|182.38405799275|182.38405799275|182.38405799275|182.38405799275|182.38405799275|182.38405799275|182.38405799275|182.38405799275|182.38405799275|182.38405799275|179.01919121661|179.01919121661|177.17133272928|171.35147538496|169.14608070931|168.08453446054|167.01059723589|160.35066308681|155.31822543485|155.31822543485|155.31822543485|155.31822543485|155.31822543485|154.10913801572|154.05942411066|154.05942411066|154.02010695749||154.02010695749|154.02010695749|154.02010695749|154.02010695749|154.02010695749|154.02010695749|151.82234242022|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.16324433682|149.15092093118|149.15092093118||142.15657728654|129.7184270062|-145.3571221539|-145.3571221539|-145.3571221539|-145.3571221539|-145.3571221539|-145.3571221539|-146.15235404931|-150.73039627034|-154.59488254077|-154.99431054335|-155.99113268005|-155.99113268005|-156.96792384371|-157.52212087113|-157.52212087113||||-157.52212087113|-157.52212087113|-157.52212087113|-159.97458078021|-163.83842512362|-167.77046676469|148.68888887556|148.68888887556|148.68888887556|148.68888887556|148.68888887556|148.68888887556|148.68888887556|148.68888887556|148.68888887556|148.68888887556|148.68888887556|145.36377974247|145.36377974247|145.36377974247|-165.63854981971|-165.63854981971|-166.80949318754|-167.8605566328|-169.71172654024|-173.31858674013|-175.07147018012|-175.07147018012|-175.07147018012|-175.07147018012|-175.07147018012|-175.07147018012||-175.07147018012|-175.16153600827|-175.16153600827|-175.16153600827|-175.16153600827||-175.16153600827|-175.16153600827|-175.16153600827|-175.16153600827|-175.16153600827|-175.16153600827||||-175.16153600827|-175.16153600827|-175.16153600827|-175.16153600827|-175.16153600827|-178.66805577758|-178.66805577758|-178.66805577758|-178.66805577758|-178.66805577758|-178.66805577758|-183.65894832085|-185.76549084397|-189.50610704126|-191.36432922845|-191.36432922845|-195.89924927293|-202.20400511849|-202.20400511849|-205.27667286251|-210.13519681663|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|179.39578587472|176.52865385412|176.19294754001|167.58105316132|147.25116221076|145.25684639222|-161.29183933461|-161.29183933461|-161.29183933461|-163.47351798301|-163.47351798301|-163.47351798301|-163.47351798301|-163.47351798301|-163.47351798301|-163.47351798301|-163.47351798301|-163.96501286035|-167.83610206711|-167.83610206711|-167.83610206711|-169.75678482174|-171.98530663516|-176.0447880324|-180.49420977259|-183.75581174604|-183.75581174604|-188.92312500998|-196.96458893931|-198.54268191215|-198.54268191215|-198.54268191215|-198.54268191215|-198.54268191215||-198.54268191215|-198.54268191215|-214.78075496749|-232.8452921134|-252.27254001098|-273.13615387234|-295.56239793867|-319.62488659852|-345.27765177613|-374.90318057633|-374.90318057633
10659|18035|/equities/beml|MSCI_EEM_SMALLCAP||3762.3740167535|3737.9518697434|-4230.60258003|-4230.60258003|-4230.60258003|-4230.60258003|-4230.60258003||-4306.3821969651|-4306.3821969651||3754.0223323684|3754.0223323684|3754.0223323684|3754.0223323684|3754.0223323684|3754.0223323684|3692.3083695152|3637.6392507416|3637.6392507416|3637.6392507416|3637.6392507416|3637.6392507416|3637.6392507416|3637.6392507416|3637.6392507416|3637.6392507416|3637.6392507416|3637.6392507416|3637.6392507416|3515.2379749994|-3934.2772173216|-3934.2772173216|-3934.2772173216|-3934.2772173216|-3934.2772173216|-3934.2772173216|-3934.2772173216|-3934.2772173216|-3966.654991001|-3966.654991001|-3966.654991001||-4029.9722474881|-4045.4218412845|-4089.3591223795|-4089.3591223795|-4089.3591223795|-4089.3591223795|-4089.3591223795|-4089.3591223795|-4089.3591223795|-4200.4380738028|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4209.3505688393|-4251.0006320437|-4300.80901119|-4319.7405625635|-4331.1303759085|-4331.1303759085|-4331.1303759085|-4331.1303759085|-4331.1303759085|-4331.1303759085|-4331.1303759085|-4331.1303759085||-4381.505837598|-4585.2065730256|-4627.5323277758|-4692.3859902804|-4702.5402519135|-4702.5402519135|-4764.5224804247|-4864.036154465|-5067.8790930687|4455.4044351371|4455.4044351371|4455.4044351371|4455.4044351371|4455.4044351371|4455.4044351371|4455.4044351371|4455.4044351371|4455.4044351371|4455.4044351371|4455.4044351371||4455.4044351371|4455.4044351371|4455.4044351371|4455.4044351371|4455.4044351371|4455.4044351371|4455.4044351371|4251.8937625655|4017.0848121387|3928.7721870986|3850.0802078873|3822.48936631|3822.48936631|3822.48936631|3822.48936631|3822.48936631|3822.48936631|3822.48936631|3822.48936631|3822.48936631|3822.48936631||3440.3438705528|-4664.0386890855|-4664.0386890855|-4664.0386890855|-4664.0386890855|-4664.0386890855|-4664.0386890855|-4664.0386890855|-5036.5667112655|3945.2582469151|3945.2582469151|3945.2582469151|3945.2582469151|3945.2582469151|3945.2582469151|3945.2582469151|3945.2582469151|3731.7093856782|3531.6409216954||3271.8259318751|3251.084093371|3251.084093371|3251.084093371|2968.9378923741|-3645.5690084733|-3722.946169354|3294.4337774448|3294.4337774448|3294.4337774448|3294.4337774448|3294.4337774448||3294.4337774448|3294.4337774448|3294.4337774448|3294.4337774448|3264.1625711844|3176.1194774227|3155.172243705|3155.172243705|3155.172243705||3155.172243705|3155.172243705|3155.172243705||3155.172243705|3073.310875167|3053.3370211274|3000.029931244|-3308.0647362364|-3308.0647362364|-3308.0647362364|-3308.0647362364||-3308.0647362364|-3308.0647362364|-3308.0647362364||-3308.0647362364|-3308.0647362364|-3308.0647362364|-3308.0647362364|-3308.0647362364|-3308.0647362364|-3308.0647362364|-3467.4718857488|-3515.3727073946|-3515.3727073946||-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3515.3727073946|-3729.63912204|-3949.6962602745|3373.8942209177|3373.8942209177|3373.8942209177|3373.8942209177|3373.8942209177|3150.0186032116|3099.8928490545|2923.8781900302|2849.9617911957||2849.9617911957|2849.9617911957|2849.9617911957||2849.9617911957|2834.9322351858|2834.9322351858|2834.9322351858|2834.9322351858|2834.9322351858|2825.5767356835|2825.5767356835|2825.5767356835|2825.5767356835|2671.0102971354|2532.8002867476|2522.0022470041|2522.0022470041|2522.0022470041|2499.2820928474|2499.2820928474|2499.2820928474|2459.1216097827||2398.5422998173|2398.5422998173|2398.5422998173|2398.5422998173|2372.902875751|2372.902875751
10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP||13.243189436083|13.243189436083|13.243189436083|13.243189436083|13.243189436083|12.789654685264|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-13.886053102333|-14.183857295158|-14.183857295158|-14.183857295158||-14.183857295158|-14.183857295158|-14.183857295158|-14.183857295158|-14.183857295158|-14.183857295158|-14.183857295158|-14.183857295158|-14.183857295158|-14.183857295158|-14.373175035188|-14.670194027898|-14.77172136071|-14.77172136071|-14.934134427736|-15.189425511651|-15.189425511651|-15.231028339922|-15.765031149718|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.79678671351|-15.984763383766|-16.429736879026|-16.59722573004|-16.59722573004|-16.59722573004|-16.59722573004|-16.59722573004|-16.59722573004||-16.59722573004|-16.59722573004|-16.59722573004|-16.751917698227|-17.384353110352|-17.460752115237|-17.460752115237|-17.460752115237|-17.460752115237|-17.460752115237|-17.460752115237|-17.510064955096|-17.510064955096|-17.662298619049|-17.662298619049|-17.662298619049|-17.662298619049|-17.662298619049|-17.662298619049|15.810235560659|15.810235560659|15.810235560659|15.810235560659|15.810235560659|15.810235560659|15.810235560659|15.810235560659|15.810235560659|15.810235560659|15.810235560659|15.810235560659|15.810235560659|15.810235560659||15.701927781904|15.21880926115|15.135112342401|15.135112342401|15.135112342401|15.135112342401|15.135112342401|15.135112342401|15.135112342401|15.135112342401|15.135112342401|14.98626591075|14.98626591075|14.98626591075|14.98626591075|14.98626591075|14.399960055489||||14.32396953916|14.109331194183|14.109331194183|14.109331194183|14.109331194183|14.109331194183|14.109331194183|14.109331194183|14.109331194183|14.109331194183|14.109331194183|14.109331194183|14.109331194183|14.109331194183|14.109331194183|14.056389497662|14.056389497662|14.056389497662|14.056389497662|14.056389497662|13.687448050076|13.46068788969|13.46068788969|13.46068788969|13.46068788969|13.46068788969|13.46068788969|13.46068788969|13.46068788969|13.46068788969|13.46068788969|13.46068788969||13.46068788969|13.333505010201|13.015508863213|12.729751504|12.352384312671||12.352384312671|12.352384312671|12.352384312671|12.352384312671|12.352384312671|12.352384312671||||12.345755241228|12.136230466446|-13.564220066284|-13.564220066284|-13.564220066284|-13.564220066284|-13.564220066284|-13.564220066284|-13.564220066284|-13.564220066284|-13.564220066284|-13.564220066284|-13.564220066284|-13.564220066284|-13.564220066284|-13.564220066284|-13.632976500431|-13.84728512967|-14.025033529206|-14.062850741334|-14.062850741334|-14.062850741334|-14.062850741334|-14.062850741334|-14.062850741334|12.966400147443|12.966400147443|12.966400147443|12.966400147443|12.966400147443|12.966400147443|12.966400147443|12.966400147443|12.966400147443|12.878643582078|12.878643582078|12.878643582078|12.878643582078|12.878643582078|12.878643582078|12.878643582078|12.878643582078|12.684019112822|12.577435997058|12.472855067837|12.371055789113|12.33793433522|12.33793433522|12.298684102681|12.20372354443|12.20372354443|12.12519049043|11.751585741778|11.536241637524|11.536241637524|11.536241637524|11.536241637524|11.536241637524|11.536241637524|11.468839604386|11.418317696263|11.249195095355|10.86632161279|10.861287065562|10.798339739032|-11.997114527865|-11.997114527865|-11.997114527865|-11.997114527865|-11.997114527865|-11.997114527865||-11.997114527865|-11.997114527865|-11.997114527865|-11.997114527865|-12.076184604614|-12.268649980156|-12.268649980156|-12.268649980156|-12.268649980156|-12.268649980156|-12.268649980156
10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP||2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|2.6947770917491|-3.8320820454014|-3.8320820454014|-3.8320820454014|-3.8320820454014|-3.8320820454014|-3.8320820454014|-3.8320820454014|-3.8320820454014|-3.8320820454014|-3.8320820454014|-3.8450912373213|-3.9701014643408|-4.0451252143444|-4.0451252143444|-4.0765571324506|-4.0765571324506|-4.0765571324506|-4.1489524144242|-4.3238360902016|-4.4542622456224|-4.5725135548547|-4.6166817594055|-4.7496463511259|-4.8679403700067|-4.9943782927409|-5.1531214112871||-5.1531214112871|-5.3445792987207|3.6474422147507|3.6474422147507|3.6474422147507|3.6474422147507|3.6474422147507||3.3127135624085|2.5835705454255|2.1417451892853|-2.4770901788161|-2.4770901788161|-2.4770901788161|-2.4770901788161|-2.4770901788161||-2.4770901788161|-2.4770901788161|-2.4770901788161|-2.4770901788161|-2.4770901788161|-2.4770901788161|-2.6473223620969||-2.6748746842327|-2.6748746842327|-2.6748746842327|-2.6748746842327|-2.6748746842327|-2.6748746842327|-2.7348468838068|-2.7348468838068|-2.7348468838068|-2.7348468838068|-2.7348468838068|-2.7348468838068|-2.7348468838068|-2.7348468838068|-2.7348468838068|-2.7348468838068|-2.7348468838068|-2.7348468838068|-2.7386354337337|-2.7386354337337|-2.7386354337337|-2.7386354337337|-2.7386354337337|-2.7386354337337|-2.7386354337337|-2.7386354337337|-2.7386354337337|-2.7386354337337|-2.7386354337337|-2.7386354337337|-2.8212616852259|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092||2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092||2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.3343214906092|2.1414682905801|1.9080208513875|1.9080208513875|1.9080208513875|1.9080208513875|1.9080208513875||1.9080208513875|1.9080208513875|1.9080208513875|1.9080208513875|1.9080208513875|1.8084208241386|1.8084208241386|1.7795034062935|1.7795034062935||1.7795034062935|1.7795034062935|1.7795034062935|1.7795034062935|1.7795034062935|1.7795034062935|1.7795034062935|1.7795034062935|1.7795034062935|1.7795034062935|1.7795034062935|1.7795034062935|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304||-2.2427404281304|-2.2427404281304|||-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.2427404281304|-2.3689511507198|-2.3689511507198|-2.3689511507198|-2.3699456816962|-2.4604952408263|-2.4727725070261|-2.5830805479976|-2.7712006634576|-2.7963340355404|-3.0020377319662|-3.130041842285|-3.2522685976196|-3.346409595826|-3.3621218478445|-3.4075879874861|-3.4075879874861|-3.4075879874861|-3.4075879874861|-3.4075879874861|-3.4075879874861|-3.4075879874861|||-3.4075879874861|-3.4075879874861|-3.4075879874861|-3.4075879874861|-3.5673199564258|-3.7029972315216|-3.7029972315216|-3.7029972315216|-3.7111079428354|-3.840119968273|-3.8849012052298|-3.8849012052298|-3.9582236779266|-3.9616283119611|-3.9616283119611|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765||3.2092809712765|3.1975344591535|3.059857361748|||3.059857361748|3.0531079511045|3.0531079511045|3.0531079511045|3.0531079511045|3.0531079511045
10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP||-15775.719265236|-15775.719265236|-15775.719265236|-15775.719265236|-15775.719265236|-15775.719265236|-15916.354739151|-16018.727487945|-16029.97220734|-16029.97220734|14169.360855975|14169.360855975|14169.360855975|14169.360855975|14169.360855975|14169.360855975|13928.178728861|13799.087476513|13678.986085014|13556.651205571|13387.945783968|12857.161982186|-14717.807306575|-14717.807306575|-14717.807306575|-14717.807306575|-14717.807306575|-14717.807306575|-14819.230340639|-14965.811489599|-15167.568321776|-15481.936199724|14239.79399463|14239.79399463|14239.79399463|14239.79399463|14239.79399463||14239.79399463|14239.79399463|14239.79399463||14239.79399463||14239.79399463|14239.79399463|14239.79399463|14239.79399463|14239.79399463|14239.79399463|14239.79399463|14239.79399463||||-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792||-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15368.887262792|-15960.579467615|-15960.579467615|-15960.579467615|-15960.579467615|-15960.579467615|-15960.579467615|-15960.579467615|-15960.579467615|-15960.579467615|-15960.579467615|-15960.579467615|-15960.579467615|-15960.579467615|-15960.579467615|-15960.579467615|-15960.579467615|-15960.579467615|-15978.343354866|-15978.343354866|-15978.343354866|-15978.343354866|-15978.343354866|-16137.048172074|-16141.094886247|-16141.094886247|-16141.094886247|-16400.105429163|-16426.228254626|-16606.364727362|-16803.854221347|-16803.854221347|-16803.854221347|-16980.393579274|-17014.326199193|-17025.362443548|-17103.736048387|-17208.595609319|-17300.735320147|-17300.735320147|-17417.483689052|-17672.204098947||-17772.44899883|-17832.165554255|-17836.295060283|-17968.105622537|-18019.006247263|-18271.673608071|-18438.526231189|-18495.546762977|-18495.546762977|-18495.546762977|-18495.546762977|-18543.385292197|-18580.428102441|-18826.58678049|-19108.32232966||-19108.32232966|-19108.32232966|-19108.32232966|-19374.247032956|-19493.05225884|-19648.438132663||-19648.438132663|-19648.438132663||-19648.438132663|-20287.887947137|-20287.887947137|-20287.887947137|-20287.887947137|-20287.887947137|-20287.887947137|-20287.887947137|-20434.738206341|-20434.738206341|-20534.709118157|17694.107411439|17694.107411439|17694.107411439||17694.107411439|17694.107411439|17694.107411439|17667.341568266|17545.935075851|17000.483417612|16875.814015929|16875.814015929|16875.814015929|16695.348906588|16507.609896209|16367.344329121|16099.252662986|16099.252662986|16099.252662986|16099.252662986|16099.252662986|16099.252662986|16099.252662986|16099.252662986|16099.252662986|16099.252662986|16099.252662986|16099.252662986|16099.252662986|16099.252662986|16084.16962554||15878.521806155|-17149.863883998|-17149.863883998|-17149.863883998|-17149.863883998|-17149.863883998|-17149.863883998|-17149.863883998|-17149.863883998|-17149.863883998|-17149.863883998|-17149.863883998|-17149.863883998|||-17149.863883998|-17149.863883998|-17149.863883998|-17149.863883998|-17149.863883998|-17149.863883998|-17149.863883998|-17254.848759998|-17327.609733331|-17377.344148145|-17489.826831273|-17689.96626746|-17689.96626746|-17689.96626746|-17689.96626746|-17689.96626746|-17941.073630511|-18161.748478346|16671.066000511|16671.066000511|16671.066000511|16671.066000511|16671.066000511|16671.066000511|16671.066000511|16671.066000511|16671.066000511|16631.119342264|||16631.119342264|16631.119342264|16452.910380294||-17713.940609126|-17713.940609126|-17713.940609126|-17713.940609126|-17713.940609126|-17713.940609126
10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.1163439808684|-1.1163439808684|-1.1326044067627|-1.1551159868512|1.1483752671248|1.1483752671248|1.1473872069314|1.1473872069314|1.1473872069314|1.1459857891881|1.1260887189765|1.1260887189765|1.1260887189765|1.1260887189765|1.1245430226745|-1.1312029814113|-1.1312029814113|-1.1312029814113|-1.1335588666453|-1.1428431772142|-1.1519679581722|-1.1519679581722|-1.1519679581722|-1.1519679581722|-1.1544088429433|-1.1571209371335|-1.1668010354315|-1.1756802915391|-1.1756802915391|1.1747997338179|1.1631106993228|1.1612341161867|-1.1731676691966|-1.1731676691966|-1.1824085176209|-1.211565077329|-1.2145050054414|-1.2145050054414|-1.2145050054414|-1.2145050054414|-1.2145050054414|-1.2227833277233|-1.2249113206304|-1.2249113206304|-1.2249113206304|-1.2249113206304|-1.233234790104|-1.2347053191589|1.2303274581248|1.2192527397269|1.2180585975773|1.2167317729666|1.205257532936|1.203619477861|1.2017994166667|1.2008634674763|1.2008634674763|-1.2136254413364|-1.2136254413364|-1.2201129039617|-1.2201129039617||-1.2201129039617|-1.2201129039617|-1.2201129039617|-1.2201129039617|-1.2356809863881|-1.2374233150301|-1.2393592357434|-1.2415102587582|-1.2439002843302|-1.2665558492255|-1.2683953880284|-1.2704393200315|1.2672896062624|1.2558773530072|1.2443081816641|1.2225646664265|-1.239372632066|-1.2548584641788|-1.2565094035835|-1.2650104410086|-1.280011588405|||1.2722092932347|1.2713436623286|-1.2706867917733|-1.2706867917733|1.2614590874031|-1.2594898816927|-1.2605443129919|1.2516174172934|-1.2593139701887|1.2529844648524|-1.2577950284565|-1.2586611427294|-1.2596234919216|1.2526405518159|-1.2581771540526|-1.2590857267251|-1.2600952519168|-1.2612169465743|-1.2624632739714|-1.2629811753531|-1.2629811753531|-1.2629811753531|-1.2644235281701|-1.2660261424112|-1.2678068249014|-1.2764520213104|-1.2784527115993|-1.2784527115993|-1.2784527115993|-1.2805030139477|-1.2827811276682|-1.2919790254442|1.2722454615866|-1.2897272034447|-1.2919191170579|-1.3010212369369|-1.3028947607041|-1.3028947607041|-1.3028947607041|-1.3028947607041|-1.3187719468012|-1.3208577239662|1.3034914506641|-1.3051616872684|-1.3051616872684|-1.3051616872684|-1.3051616872684|1.3053759507189|1.2937509408537|1.243272824413|1.243272824413|-1.2585857495926|-1.2672643975006|-1.2672643975006|-1.2672643975006|-1.2691826638895|-1.2762748912183|-1.2762748912183|-1.2847498738332|-1.2907027791362|-1.2907027791362|1.2813306875785|1.2803674348813||1.2692971636434|1.2581079723194|1.2473093220326|||1.2473093220326|1.2473093220326|1.2473093220326|1.2473093220326|1.2458992477625|1.2443324985735
10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP||2.4607106574906||2.4037506987136|2.1542985782219|2.1542985782219|2.1542985782219|2.1542985782219|2.151109495118|2.133177137325|2.0737231370469|2.0737231370469|2.0737231370469|2.0737231370469|2.0737231370469|2.0737231370469|2.0737231370469|2.0737231370469|2.0737231370469|2.0737231370469|2.0435145692318|2.033977399905|2.033977399905|2.033977399905|2.033977399905|2.033977399905|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.9790892466246|1.8387103725736|1.8319003636379|1.7765559415838|1.6945065967265|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745||-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9161833698745|-1.9279815615543|-1.9719239011217|-1.985020963661|-2.0146622241781|1.7223086762371|1.7223086762371|1.7223086762371|1.7223086762371|1.7223086762371|1.7223086762371|1.7223086762371|1.7223086762371|1.7223086762371|1.7223086762371|1.7223086762371|1.7223086762371|1.7223086762371|1.7210736225005|1.7210736225005|1.7210736225005|1.7210736225005|1.7210736225005|1.7210736225005|1.7210736225005|1.7210736225005|1.7210736225005||1.7210736225005|1.7210736225005|1.7210736225005|1.7210736225005|1.7210736225005|1.7210736225005|1.7210736225005|1.6111929030281|1.5782319816373|1.5782319816373||1.5113688147093|1.4945764846299|1.4888738666082|-1.7787738763876|-1.7787738763876|-1.7787738763876|-1.8116931477727|-1.8568812784819|-1.9243125515148|-1.9264583738827|-1.9727314679913|-1.9734338903492|-1.9734338903492|-2.0093710051714|-2.0293010657296|-2.0503099302286||-2.0503099302286|-2.1297888534857|-2.1542098078014|-2.1696776055497|-2.2110307242254|-2.2594785255171|-2.2744205640397|-2.3226895251364|-2.3979884428548|-2.419987087202|-2.4883188723987|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5387368025066|-2.5460964244473|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736|2.2686021154736||2.2686021154736|2.2425301942135|2.2242000934045|2.2236558004554|2.2236558004554|2.2236558004554|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082|2.2211459542082||2.2211459542082|2.1729399655446|2.0888221897665|2.0764756528908|2.0764756528908|1.9894174037569|1.9193527100476|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672|1.9172433377672||1.9172433377672|1.9123814637318|1.9037570351643|1.8665209972175|1.8665209972175|1.8642738472951|1.8642738472951|1.8642738472951|1.8642738472951||1.8642738472951|1.8642738472951|1.8544710622377|1.8506344144153||1.7938096383442|1.7938096383442|1.7938096383442|1.7938096383442|1.7938096383442|1.7938096383442
10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP||-11.185741280369|-11.185741280369|-11.185741280369|-11.185741280369|-11.185741280369|-11.185741280369|-11.290298048425|-11.290298048425|-11.39599306357|-11.39599306357|-11.39599306357|-11.39599306357|-11.452214688859|-11.462460750564|-11.619401024695|10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.825757774276||10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.825757774276|10.754754307804|10.754754307804|10.754754307804|10.754754307804|10.754754307804|10.754754307804|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.647594666111|10.620939492768|10.556048127832|10.556048127832|10.512589828875|10.512589828875|10.512589828875|10.512589828875|10.512589828875|10.494547023262|10.494547023262|10.494547023262|10.494547023262|10.433847787077|10.399649959006|10.399649959006|10.399649959006|||10.399649959006|10.399649959006|10.399649959006|10.399649959006|10.399649959006|10.399649959006|10.399649959006|10.399649959006|10.399649959006|10.399649959006|10.399649959006|10.399649959006|10.399649959006|10.399649959006|10.399649959006|10.399649959006|10.2176578897|10.146425341871|10.1430855|10.1430855|10.1430855||10.1430855|10.1430855|10.1430855|10.1430855|10.1430855|10.1430855|10.1430855|10.1430855|10.1430855|10.1430855|10.1430855|10.1430855|10.1430855|10.1430855|10.1430855|10.1430855|10.1430855|10.1430855|10.086056330977|10.086056330977|10.086056330977|10.086056330977|10.086056330977|10.086056330977|10.086056330977|10.086056330977||10.086056330977|10.086056330977||10.086056330977|10.086056330977|10.086056330977|10.086056330977|10.086056330977|10.086056330977|10.086056330977|10.086056330977|-10.914312974526|-10.914312974526|-10.914312974526|-10.914312974526|-10.914312974526|-10.914312974526|-10.914312974526|-10.919422935461|-10.938944153229|-10.964531649126|-10.964531649126|-10.964531649126|-10.964531649126|-10.964531649126|-10.964531649126|-10.964531649126|-10.964531649126|-10.964531649126|-10.964531649126|-10.964531649126|-10.964531649126||-10.964531649126|-10.964531649126|-10.964531649126|-10.964531649126|-10.964531649126|-10.964531649126|-11.066610152061|-11.066610152061|-11.501642600175|-11.501642600175|-11.680661562942|10.3946127435|10.3946127435|10.3946127435|||10.3946127435|10.3946127435|10.3946127435|10.3946127435|10.391366060181|10.344384768268|||10.344384768268|10.344384768268|10.286692092442|-10.991046820564|-10.991046820564|-10.991046820564|-10.991046820564|-10.991046820564|-10.991046820564|10.079712207323|10.079712207323|10.079712207323|10.079712207323|10.079712207323|10.079712207323|10.079712207323|10.079712207323|9.9842938396732|9.9024524772478|9.9024524772478|9.9024524772478|9.9024524772478|9.9024524772478|9.9024524772478|9.9024524772478|9.9024524772478|9.9024524772478|9.9024524772478|9.9024524772478|9.9024524772478|9.8466016544582|9.8313303803604|9.712472687739||9.553386034857|9.553386034857|9.553386034857|9.553386034857|9.553386034857|9.553386034857|9.553386034857|9.4597884971685|9.4004698090193|9.4004698090193|9.4004698090193|9.2690881945951|9.2499494793529|9.1935385331139|9.1935385331139|9.1935385331139|9.1935385331139|9.1935385331139|9.1389744662163|9.067950979749|9.051496701137|9.051496701137|9.051496701137|9.051496701137|9.051496701137|8.9905072899833|8.8946699800508|8.7855845228849||8.7205215312837|-9.0148557667742|-9.0148557667742|||-9.0148557667742|-9.0148557667742|-9.0148557667742|-9.0148557667742|-9.0148557667742|-9.0148557667742
10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP||-21217.655725922|-21722.395251025|-22312.661390028|-22580.179322253|-22721.130757548|-22721.130757548|-22721.130757548|-22766.519453764|-22766.519453764|-22791.77565674|-22791.77565674|-22791.77565674|-23440.861840822|-24095.402045358|-25489.335605954|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25649.238130854|-25943.597923171|-26542.886581301|-26547.239041227|-26547.239041227|-26547.239041227|-26547.239041227|-26547.239041227|-26547.239041227||-26547.239041227|-26547.239041227|-26547.239041227||-26547.239041227||-26547.239041227|-26547.239041227|-26547.239041227|-26547.239041227|-26547.239041227|-26547.239041227|-26547.239041227|-26547.239041227||||-27377.248341875|-27377.248341875|-27377.248341875|-27857.062197359|-27857.062197359|-27857.062197359|-28522.299009085|-28522.299009085|-29769.221121206|-29979.690134673|-30330.173005769|-30330.173005769|-30739.102476258|-30739.102476258|-31044.421107238|-31044.421107238|-31044.421107238|-31044.421107238|-31044.421107238|-31044.421107238|-31044.421107238||-31044.421107238|-31044.421107238|-31044.421107238|-31044.421107238|-31044.421107238|-31044.421107238|-31044.421107238|-31044.421107238|-33271.579008043|-33786.013728453|-33786.013728453|-33786.013728453|-34326.126364948|-34367.918183276|-35100.464648084|-36306.071831205|-36871.973527213|-36871.973527213|-36871.973527213|-36871.973527213|-38691.081696904|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33494.526445802|33390.811311114|33390.811311114|33390.811311114|32920.345901238||31020.457343802|31020.457343802|31020.457343802|31020.457343802|31020.457343802|31020.457343802|31020.457343802|31020.457343802|31020.457343802|31020.457343802|31020.457343802|31020.457343802|31020.457343802|31020.457343802|31020.457343802||31020.457343802|31020.457343802|31020.457343802|31020.457343802|30260.989793964|30260.989793964||30260.989793964|30260.989793964||30260.989793964|30260.989793964|30260.989793964|30260.989793964|30260.989793964|30260.989793964|30260.989793964|30260.989793964|30260.989793964|30260.989793964|30260.989793964|30260.989793964|30260.989793964|30260.989793964||30260.989793964|30260.989793964|30260.989793964|30260.989793964|30229.30838761|30229.30838761|29927.009319567|29274.454799518|28802.715774374|28802.715774374|28802.715774374|28766.413956617|28766.413956617|28766.413956617|27584.734619165|27584.734619165|27584.734619165|27584.734619165|27584.734619165|27584.734619165|27584.734619165|27584.734619165|27584.734619165|27213.594021294|-29348.848377967|-29348.848377967|-29348.848377967||-29348.848377967|-29348.848377967|-29487.609308853|-30172.343676503|-30207.954087034|-30207.954087034|-30207.954087034|-30207.954087034|-30322.726763371|-30586.363070412|-31133.555205627|-31133.555205627|-31133.555205627|||-31133.555205627|-31451.852623461|-31451.852623461|-31451.852623461|-31451.852623461|-31451.852623461|-32299.280692734|29065.645471699|29065.645471699|29065.645471699|29065.645471699|29065.645471699|29065.645471699|29065.645471699|29065.645471699|29065.645471699|29065.645471699|29065.645471699|29065.645471699|29065.645471699|29065.645471699|29065.645471699|29065.645471699|29065.645471699|29065.645471699|29065.645471699|28422.939412999|27647.710458888|||25708.567176542|25434.035867829|25434.035867829|25434.035867829|25434.035867829|25434.035867829|25434.035867829|25434.035867829|25434.035867829|25434.035867829
10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP||63.130829746044|63.130829746044|63.130829746044|63.130829746044|62.150921007567|61.749902497316|61.749902497316|59.163746499348|-67.267014210734|-67.267014210734|-67.267014210734|-67.267014210734|-67.267014210734|-67.267014210734|-67.267014210734|-67.267014210734|-67.335572659211|-67.457447620492|-67.457447620492|-67.457447620492|-67.457447620492||-68.152720341264|-69.39746505373|-70.115316813865|-70.115316813865|-70.115316813865|-70.115316813865|-70.115316813865|-70.115316813865|-70.115316813865|-70.115316813865|-70.115316813865|-70.115316813865|-70.115316813865|-70.283681279729||-71.085412510028|-71.085412510028|-72.60046037898|-73.550512040827|||-74.333541070841|-74.333541070841|-74.333541070841|-74.333541070841|-74.492821970938|-74.697543253159|-74.697543253159|-74.697543253159|-74.697543253159|-74.697543253159||-75.169496233436|-76.866105061077|69.081066421557|69.081066421557|69.081066421557|69.081066421557|69.081066421557|69.081066421557|69.081066421557|69.081066421557|69.081066421557|69.081066421557|67.890076853487|60.533413809376||53.80379519842|51.4764386855|50.918267325387|-57.277790258946|-57.277790258946|-57.277790258946|-57.277790258946|-57.277790258946|-57.277790258946|-57.277790258946|-57.277790258946|-57.277790258946|-57.277790258946|-57.277790258946|-57.277790258946|-59.980876921087|-60.539862313171|-61.688736242607|-62.626372331331|-63.173748645462|-63.898609012672|-64.342897673788|||-67.547663870059|-72.891849295522|64.251450406916|64.251450406916|64.251450406916|64.251450406916|64.251450406916|64.251450406916|64.251450406916|64.251450406916|63.969070321911|63.969070321911|63.969070321911|63.621186872979|57.279100679314|51.399000670022|45.976667326364|40.832406911225|40.252676549852|38.446638402871|38.446638402871|38.446638402871|38.015078777319|38.015078777319|38.015078777319|38.015078777319|38.015078777319|38.015078777319|38.015078777319|38.015078777319|38.015078777319||37.080642958753|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-41.937453822906|-43.430503399962|-45.989510728246|-45.989510728246|-46.680013022297|-46.802793167101|-46.802793167101|-47.338017272932|-47.338017272932|-47.828352398324|-49.17100209746|-49.17100209746|-49.17100209746||-49.17100209746|-49.17100209746|-49.17100209746|-49.17100209746|-49.17100209746|-49.17100209746|-49.17100209746|-50.492852624456|-50.492852624456|-50.492852624456|-50.492852624456|-51.51705703051|-52.374508532231|-52.525083272987|-52.525083272987|-52.525083272987|-52.525083272987|||-52.525083272987|-52.525083272987|-52.525083272987|-52.525083272987|-52.788980609105|-53.254423280475|-53.360470184482|-53.969965600081|-54.122184169632|-55.171872232073|-56.031968742886|-56.031968742886|-56.031968742886|-56.589977112389|-60.060343891356|-61.197757462632|-61.393742583871|-61.393742583871|-63.286534652313|-63.718372514071|-64.575969460079|-65.501077177866|-65.544867855588|-65.544867855588|-65.544867855588||-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588||||||||-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-66.005408982744|-66.559358484377|-66.559358484377|-66.559358484377|-66.559358484377|-66.559358484377|-66.871509850941|-68.073900131078|-69.071000527112|-69.256662844252|-70.635183650731|-71.726769684861||-71.726769684861|65.512889747877|65.512889747877|65.512889747877|65.512889747877|65.512889747877|65.512889747877|65.512889747877|64.419881058025|64.233200497415|63.97634082595
10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP||28233.615248792|28233.615248792|27070.683609769|25845.204010855|25733.560012061|25555.843637944|25555.843637944|25555.843637944|24647.419256439|24647.419256439|24647.419256439|24326.077208411|24326.077208411|24326.077208411|24326.077208411|23665.085787124|-27694.349125418|-28171.499028243|-28174.587144366|-28174.587144366|-28174.587144366|-28638.430160406|-29091.580444946|-29091.580444946|-29603.231063026|-29603.231063026|-29603.231063026|-29756.367847807|-30257.075386452|-30591.194873836|-30842.994304262|-31750.549226957|-33156.165807731|-34084.628675256|-35182.630463453|-35182.630463453|-35182.630463453||-35182.630463453|-35182.630463453|-35182.630463453||-35182.630463453||-35182.630463453|-35182.630463453|-35182.630463453|-35182.630463453|-35182.630463453|-35182.630463453|-35182.630463453|-35182.630463453||||-35182.630463453|-35182.630463453|-35182.630463453|-35182.630463453|-35182.630463453|-35182.630463453|-37047.367181615|30049.14702363|30049.14702363|30049.14702363|30049.14702363|30049.14702363|30049.14702363|29117.759977545|29117.759977545|29117.759977545|29033.44990061|29033.44990061|29033.44990061|28106.184102373|-35826.392737602||-35826.392737602|-35826.392737602|-35826.392737602|-35826.392737602|-35826.392737602|-35826.392737602|-35826.392737602|-35826.392737602|27725.49117878|27725.49117878|27725.49117878|27725.49117878|27553.323531978|-34805.048718897|-34805.048718897|-34805.048718897|-34805.048718897|-34805.048718897|-35125.054132108|-35969.504591231|-37996.671768035|-39054.635297816|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30855.969399875|30490.33592421|30490.33592421|30490.33592421|30490.33592421|28201.967728853|28201.967728853|28201.967728853|28201.967728853|28201.967728853|26204.96414317|22458.293492411|22003.659436013|21554.066040014||20701.007456807|20701.007456807|19689.216517006|19689.216517006|19689.216517006|19689.216517006|18991.625329637|18991.625329637|18477.092358898|18477.092358898|18477.092358898|17346.769287664|16750.854764071|16083.727515635|15861.919461817||15672.029440078|15672.029440078|15672.029440078|15097.810488975|-17534.042339455|-17534.042339455||-17534.042339455|-17534.042339455||-17534.042339455|-17619.194999932|-17619.194999932|-17619.194999932|-17619.194999932|-17708.549999924|-17789.197530771|-17789.197530771|-18150.024433426|-18150.024433426|-18150.024433426|-18150.024433426|-18624.471592695|-18685.523991884||-19190.026657649|-19574.474064054|-19814.971182282|-20412.745758091|-20790.828620101|-20879.881509055|-20879.881509055|-20879.881509055|-21308.377547715|-21308.377547715|-21308.377547715|-21308.377547715|-21666.530608572|-22437.811787302|-22624.235319224|-23917.804444674|-23917.804444674|-23917.804444674|-23917.804444674|-23917.804444674|-23917.804444674|-23917.804444674|-23917.804444674|-24485.893827415|20112.881828082|20112.881828082|20112.881828082|20112.881828082|20112.881828082|20112.881828082|20112.881828082|20112.881828082|20112.881828082|20050.424253424|-24892.625797738|-24892.625797738|-24892.625797738|-24892.625797738|-24892.625797738|-24892.625797738|-25361.806441931|-25653.20499579||-25653.20499579|-25653.20499579|-26389.116661989|-27670.1188779|-27670.1188779|-27670.1188779|-28839.020975444|-29710.023306049|-30438.914784499|-31007.127538332|-32744.030598147|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|25930.515746386|||25930.515746386|25930.515746386|25930.515746386|25930.515746386|25272.795273763|24768.574412053|24768.574412053|24144.232456295|24144.232456295|24144.232456295
10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP||10985.344307949|10985.344307949|10732.049231055|-12006.375089046|-12006.375089046|-12006.375089046|-12006.375089046|10918.459584421|10918.459584421|10918.459584421|10918.459584421|10918.459584421|10918.459584421|10918.459584421|10918.459584421|10918.459584421|10918.459584421|10918.459584421|10918.459584421|10686.066204913|10388.582319937|10388.582319937|10388.582319937|10388.582319937|10388.582319937|10388.582319937|10388.582319937|10388.582319937|10388.582319937|10388.582319937|10388.582319937|10388.582319937|10220.091466597|10042.87940733|10009.310452588|9989.2338362093|9946.3709291214||9936.6496828838|9936.6496828838|9936.6496828838||9936.6496828838||9936.6496828838|9936.6496828838|9928.0242563564|9928.0242563564|9928.0242563564|9865.4189333995|9865.4189333995|9865.4189333995||||9865.4189333995|9865.4189333995|9865.4189333995|9865.4189333995|9865.4189333995|9865.4189333995|9865.4189333995|9865.4189333995|9865.4189333995|9731.0210371105|9664.8533203111|9664.8533203111|9664.8533203111|9664.8533203111|9664.8533203111|9482.5834297821|9482.5834297821|9482.5834297821|9296.7593664245|9168.6215182494|9078.3027996086||9078.3027996086|9078.3027996086|9078.3027996086|9078.3027996086|9078.3027996086|9078.3027996086|9078.3027996086|9078.3027996086|9078.3027996086|9078.3027996086|8880.8919995651|8841.5466661835|8713.3851846483|8362.0946496092|8213.2649995176|8213.2649995176|8183.2390040772|8183.2390040772|8183.2390040772|8183.2390040772|8183.2390040772|7975.8211156414|7702.0234618238|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8464.5828034929|-8500.6475594366|-8521.2750660407|-8552.5618099267||-8552.5618099267|-8573.4020110297|-8577.28643337|-8577.28643337|-8593.6515926334|-8712.3906584815|-8753.6428785754|-8753.6428785754|-8753.6428785754|8097.5732973182|8097.5732973182|8097.5732973182|8097.5732973182|8097.5732973182|8097.5732973182||8097.5732973182|8097.5732973182|8097.5732973182|8097.5732973182|8097.5732973182|8097.5732973182||8097.5732973182|8097.5732973182||8097.5732973182|8000.0814414646|7900.6460460718|7849.6859342549|7849.6859342549|7849.6859342549|7764.651038061|7678.5990654872|7678.5990654872|7678.5990654872|7678.5990654872|7678.5990654872|-8452.0074956054|-8452.0074956054||-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8452.0074956054|-8457.0462908709|-8457.0462908709|-8536.7181009677|-8700.2423344085|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889|7891.6509007889||7755.7232230988|7710.3990408627|7710.3990408627|7543.2211565141|7479.6901739046|6807.4335265606|6671.2142303218|6671.2142303218|6400.2380336909|-6918.9879817518|-6918.9879817518|-6918.9879817518|-6918.9879817518|-6918.9879817518|-6918.9879817518|-6918.9879817518|-6939.4310908353|-6994.3678787059|-7050.9643096732|-7092.7381218591|-7188.9068886956|-7188.9068886956|-7188.9068886956|-7276.0076541063|6736.4346688685|6736.4346688685|6736.4346688685|6736.4346688685|||6736.4346688685|6736.4346688685|6736.4346688685|6736.4346688685|6736.4346688685|6736.4346688685|6736.4346688685|6639.9274098539|6579.9193442821|6552.557399564
10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP||-1.669030049785|-1.669030049785|-1.669030049785|-1.669030049785|-1.6961444719456|-1.7012716911262|1.5123095564477|1.5123095564477|1.5123095564477|1.5123095564477|1.5123095564477|1.5123095564477|1.5123095564477|1.5123095564477|1.5026037252783|1.5026037252783|1.5026037252783|1.5026037252783|1.5026037252783|1.5026037252783|1.4396429613147|1.4396429613147|1.4396429613147|1.4396429613147|1.419047661944|1.3444974249422|1.2976511922662|1.2976511922662|1.2746124098902|1.2256804782158|1.1879782564117|1.1577536603558|1.1497263070332|1.1046959488907|1.0748797789234||1.0748797789234|1.0748797789234|1.0748797789234|1.0748797789234|-1.3735859441956|-1.3735859441956|-1.3735859441956||-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956||-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956||-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3735859441956|-1.3750955184521|-1.392883918928|-1.4113999178955|-1.4113999178955|-1.4437776396616|-1.4641973453477|-1.5118486064102|-1.5118486064102|-1.5131651447245|-1.5495680744523|-1.5495680744523|-1.5495680744523|-1.5667423799164|-1.582602657998|-1.582602657998|-1.582602657998|-1.646780698525|-1.6669785170942|-1.6788650518424|-1.6890401462621|-1.6890401462621|-1.6890401462621|-1.6890401462621|-1.6890401462621|-1.6933779561858|1.4716266990584|1.4716266990584|1.4716266990584|1.4716266990584||1.4716266990584|1.4716266990584|1.4716266990584|1.4716266990584|1.4716266990584|1.4716266990584|1.4716266990584|1.4716266990584|1.4716266990584|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149||1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149||1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149|1.3978540332149||1.3978540332149|1.3978540332149|1.37261556597|1.3412526014172|1.3412526014172|1.3412526014172|1.3412526014172|1.3412526014172|1.3412526014172|1.3412526014172|1.3412526014172|1.3412526014172|1.3412526014172|1.3412526014172|1.2536139689908|-1.599185185719|-1.599185185719|-1.599185185719||-1.6493644188074|-1.6493644188074|||-1.7042937554946|-1.7380169853299|-1.7380169853299|-1.770787922057|-1.770787922057|-1.770787922057|-1.770787922057|-1.7733801690547|-1.7733801690547|-1.7882002026735|-1.829111347695|-1.8429014728023|-1.846625471168|-1.846625471168|-1.846625471168|-1.846625471168|-1.8940437260151|-1.8940437260151|-1.8944930238724|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|-1.8958545862279|||-1.9253939521138|-1.9454377041729|-1.9698390357658|-1.9698390357658|-1.9698390357658|-2.0375989866439|-2.08092462798|-2.08092462798|-2.1638051843206|-2.2297834727014|-2.3158705668146|-2.3557278081787|-2.3557278081787|-2.3557278081787|-2.3969197521621|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536||-2.464899175536|-2.5043323958046|-2.5075915681131|||-2.5292488129059|-2.5292488129059|-2.5769431294247|1.9761142690155|1.9761142690155|1.9761142690155
10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP||8.3309292081504|8.0126989951298|-9.0331832085748|-9.0331832085748|-9.0331832085748|-9.0331832085748|-9.0378809106079|-9.0378809106079|-9.0682011855672|-9.2119227179871|-9.2119227179871|-9.2119227179871|-9.4749138365173|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035|8.6179646290035||8.6179646290035|8.6179646290035|8.6179646290035|8.5377383537526|8.2423182043638|8.2423182043638|8.2423182043638||8.2423182043638|7.9336865779654|-8.7403322864609|-8.7403322864609|-8.7403322864609|-8.7403322864609|-8.7403322864609|-8.7617683205875||-8.7617683205875|7.8793183794128|7.8793183794128|7.8793183794128|7.8793183794128|7.8793183794128|7.8793183794128||7.8793183794128|7.8793183794128|7.8793183794128|7.8793183794128|7.782019932017|7.5384818965108|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.560986953794|-8.5679077882849|-8.5679077882849|-8.5679077882849|-8.5679077882849|-8.5679077882849|-8.5679077882849|-8.5679077882849|-8.5679077882849|-8.5679077882849|-8.5679077882849|-8.5679077882849|-8.5679077882849|-8.5679077882849|-8.5679077882849|-8.5679077882849|-8.5679077882849||-8.5679077882849|-8.6134055315007|-8.6134055315007|-8.6134055315007|-8.69711729537|-8.7017886636968|-8.7017886636968|-8.7017886636968|-8.7017886636968|-8.7114318210014|-8.7210353301773|-8.7861500500318|-8.7962782381505|-8.9525310196843||-9.1611459165112|-9.2296062475328|-9.3556737376456|-9.4165341793598|-9.4165341793598|-9.4165341793598|-9.4600375955967|-9.5594859990443|-9.7883180416254|-9.8820198682312|-10.008264820645|-10.008264820645|-10.008264820645|-10.008264820645|-10.008264820645|-10.008264820645|-10.008264820645||-10.008264820645|-10.008264820645|-10.008264820645|-10.008264820645|-10.008264820645|-10.008264820645|-10.079616664275|-10.079616664275|-10.079616664275||-10.079616664275|-10.079616664275|-10.079616664275|-10.079616664275|-10.079616664275|-10.079616664275|-10.283909648565|-10.283909648565|-10.355266859048|-10.355266859048|-10.355266859048|-10.500851898186|9.4777126423052|9.4777126423052|9.4777126423052|9.4777126423052|9.4777126423052|9.4777126423052||9.4777126423052|9.4777126423052|||9.4777126423052|9.4777126423052|9.4777126423052|9.4777126423052|9.4777126423052|9.4777126423052|9.4777126423052|9.4777126423052|9.4777126423052|9.1452366104315|8.7485960049309|8.3756624375094|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.2786162062664|8.0817958165296|7.916995186396|7.7766610723818|7.7746234582623|7.4734708652188|7.2884964966905|7.2884964966905|||7.2884964966905|7.2884964966905|7.2884964966905|7.2884964966905|7.2884964966905|7.2884964966905|7.2884964966905|7.2884964966905|7.2884964966905|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.1791953303604|7.0575248726833|7.0575248726833|7.0316942542381|7.0296996220959|7.0296996220959|7.0296996220959|7.0296996220959|6.8335548357845|6.6439499012498||-7.3021589233927|-7.3021589233927|-7.3021589233927|||-7.3021589233927|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096
10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP||25.102097002029||25.102097002029|25.102097002029|25.102097002029|24.941241228315|24.310823506484|23.860312178151|23.860312178151|23.860312178151|23.279968370349|22.737631812527|20.998468415422|20.183299295831|20.183299295831|20.183299295831|20.183299295831|20.183299295831|20.180770453024|20.180770453024|20.171967992305|19.873477136031|19.873477136031|19.873477136031|19.873477136031|19.873477136031|18.864807935705|-21.539323794056|-21.539323794056|-21.539323794056|-21.539323794056|-21.539323794056|-21.539323794056|-21.539323794056|-21.539323794056|-21.539323794056|-21.539323794056|-21.539323794056|-21.539323794056|-21.539323794056|-21.539323794056|-21.539323794056|-21.539323794056|-21.539323794056|-21.547026937989|-22.066697034337|18.896154084564|18.896154084564|18.896154084564|18.896154084564|18.896154084564|18.896154084564|18.896154084564|18.896154084564|18.896154084564|18.511569537995|18.511569537995|18.511569537995|18.511569537995|18.511569537995|18.511569537995|18.511569537995|17.175355105794|16.939327729088||16.939327729088|16.625155720278|16.625155720278|16.625155720278|16.625155720278|16.625155720278|16.625155720278|16.625155720278|16.625155720278|16.625155720278|16.625155720278|16.339477522687|16.093059531352|16.093059531352|15.840621620969|15.762098142094|-18.508444294773|-18.508444294773|-18.508444294773|-18.508444294773|-18.74443932092|-19.075856253768|-19.075856253768|-19.075856253768|-19.319962880112|-19.319962880112|-19.319962880112|-19.319962880112|-19.319962880112|-19.319962880112|-19.319962880112|-19.319962880112|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789||16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789||16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.842183401789|16.767018414085|16.767018414085|16.767018414085||16.767018414085|16.767018414085|16.767018414085|16.767018414085|16.767018414085|16.767018414085|16.767018414085|16.767018414085|16.767018414085|16.767018414085|16.767018414085|16.767018414085|16.767018414085|16.511520492308|16.482910910439|16.069978704266|15.555333126709|15.392531873446|15.392531873446|15.392531873446|15.392531873446|15.392531873446|15.392531873446|15.392531873446|15.392531873446|15.392531873446|15.392531873446|15.392531873446|15.392531873446|15.392531873446|15.392531873446|15.392531873446|15.392531873446|15.392531873446|15.392531873446|15.392531873446|14.78281286211|13.925347041766|13.214552825999|13.211724910815||13.0077784963|12.789878798821|12.789878798821|12.789878798821|12.258865463843|12.055961834181|11.678290405526|-14.335616577835|-14.335616577835|-14.335616577835|-14.335616577835|-14.335616577835|-14.335616577835|-14.335616577835|-14.422857378557|-14.753819940967|-15.080249286096|-15.080249286096|-15.080249286096|-15.080249286096|-15.080249286096|-15.080249286096|-15.080249286096|-15.080249286096|-15.080249286096|-15.080249286096|-15.080249286096|-15.080249286096||-15.080249286096|-15.080249286096|-15.080249286096|-15.080249286096|-15.080249286096|-15.080249286096|-15.080249286096|-15.688477119252|13.429492868135|13.429492868135|13.429492868135|13.429492868135|13.429492868135|13.429492868135|13.429492868135|13.429492868135|13.182770054815|13.110655494551|13.110655494551|13.110655494551|13.110655494551|13.110655494551|13.110655494551|13.110655494551||13.110655494551|13.110655494551|13.110655494551|13.110655494551|13.110655494551|13.110655494551|13.110655494551|13.110655494551|13.057810397346||13.057810397346|13.057810397346|13.057810397346|13.057810397346||13.057810397346|13.057810397346|13.057810397346|13.057810397346|13.057810397346|12.845679454105
10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP||-6.119965896891|-6.2627395633045|-6.3920998038492|-6.3920998038492|-6.3920998038492|-6.3920998038492|-6.4245556660981||-6.652839350313|-6.7059125306799||-6.7059125306799|-6.7660139272162|-6.8616823564578|-6.8675708342248|-6.8675708342248|5.6955748771044|5.6955748771044|5.6955748771044|-7.0340432445684|-7.0340432445684|-7.2194927313238|-7.2855474262668|-7.2947246896734|-7.2947246896734|-7.2947246896734|-7.2947246896734|-7.3113610333325|-7.4109563900499|-7.4216184962093|-7.5067982793184|-7.5136646297609|-7.5367146812602|-7.5367146812602|-7.5367146812602|-7.5367146812602|-7.7052385103619|-7.7730076346323|-7.7730076346323|-7.7730076346323|-7.7730076346323|-7.8877861006972|-7.91559985046|-7.91559985046|-8.0197191844044|-8.0197191844044|-8.0197191844044|-8.1319100999897|-8.7099002626279|-9.0004447330743|-9.4116052112877|-9.9451171779963|-10.275685326295|-10.588539194219|-10.930044093786|-11.195604340962|-11.206227162073|-11.327474596975|-11.642749259735|8.6354820012875|8.6354820012875|8.6354820012875|8.6354820012875|8.6354820012875|8.6354820012875|8.0866468482357|7.5318298398501|7.5235487669757|7.5235487669757|7.5235487669757|7.5235487669757|7.5235487669757|7.5235487669757|7.5235487669757|7.5235487669757|7.5235487669757|7.5235487669757|6.6711651451114|6.1807392578128|5.4035991011729|5.2862210868321|5.0958014460098|4.7723289068084|-6.1966441425915|-6.1966441425915|-6.2779378927676|-6.3921535055867|-6.4968372231315|-6.5792634890687|-6.6840791905874|-6.6840791905874|-6.6840791905874|-6.8167546286576|-6.9686162222749|-7.1567958714041|5.8128905422008|5.8128905422008|5.8128905422008|5.8128905422008|5.6371007370193|5.6073341289317|5.5809265418356|5.4110295025845|5.1611439352057|5.0096042823816|-6.1603977908494|-6.1603977908494|-6.1603977908494|-6.1603977908494|-6.1603977908494|-6.2648866430258|-6.2732073218|-6.2807857361516|-6.4484579227208|-6.4484579227208|-6.4484579227208|-6.6299531616369|-6.6632812726938|-6.8103127466797|-7.3114584007924|-7.6360650370591|-7.7684055511679|-7.7865615094729|-7.8600685822774|-8.0295205367725|-8.5166894079492|-8.79132152942|-8.8825794209725|-9.3823103363521|-9.6336785880732|-9.6674205029461||-9.6688005884988|-9.7658895342994|-10.132099664813|-10.341777312099|-10.499196780323|-10.686438783855|-10.686438783855|-10.686438783855|-10.686438783855|-10.686438783855|-11.01826570746|-11.412517476046|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555||10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.65745209555|10.208279491577|-12.290800384777||-12.356444946149|-12.429383347673|-12.510426016034|-12.600473425323|-12.794476960332|-12.794476960332|-12.794476960332|-13.016085490287|-13.084539582002|-13.460599874642|-13.645111162559|-13.91679009585|-14.363100360814|-14.936777987947|-14.996420134957|-15.09453733518|-15.09453733518|-15.09453733518|-15.09453733518|-15.09453733518|-15.09453733518|-15.09453733518|-15.09453733518|-16.005042002756|-16.505653144447|-16.505653144447|-16.505653144447|-16.505653144447|-16.505653144447|-16.505653144447|-16.505653144447|-16.695170139304|||-16.827966874431|-16.831074495658|-17.078972096294|-17.332190826038|-17.391322959904|-17.457025330866|-17.73002825137|-17.734602367388|-17.734602367388|-17.860669572603|-18.156299917181|-18.262555219818|-18.680615904252|-18.765181743451|-18.765181743451|-18.765181743451|-19.171828048401|-19.171828048401|-19.400461863263|-19.400461863263|-19.400461863263|-19.400461863263|-19.400461863263|-19.400461863263|-19.400461863263|-19.778290005506|16.837471568117|16.837471568117|16.837471568117|||16.837471568117|16.837471568117|16.837471568117||16.837471568117|16.837471568117|16.837471568117|16.772187500247|16.772187500247|16.602430534637
10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP|||||||||||||||||||||||-9.4436884557216|-9.6535426416892|-9.9000468561935|-11.131163472366|-11.796185340711|11.665050321221|11.665050321221|11.651722225215|11.643024480636|11.640582707519|11.62064700987|11.616786659855|11.616786659855|11.616786659855|11.605319064082|11.598687694272|11.589331374684|11.589331374684|11.589331374684|11.564812591914|11.543680380057|11.532978002971|11.509976061125|11.496639790291|11.496057466056|11.496057466056|11.496057466056|11.496057466056|11.496057466056|11.496057466056|11.496057466056|11.477286554471|11.442539931553|11.425045120735|11.396716290071|11.367463038315|11.332181001095|11.327423122623|11.316571315986|11.316571315986|11.289038374667|11.289038374667|11.242820424773|11.215642169349|11.215642169349|11.204047312596|11.199678221125|11.199678221125|11.199678221125|11.199678221125|11.199678221125|11.199678221125|11.199678221125|11.162789294284|11.162789294284|11.162789294284|11.154210140486|11.143567564509|-11.380504769276|-11.380504769276|-11.380504769276|-11.380504769276|-11.380504769276|-11.380504769276|11.233200167407|11.233200167407|11.233200167407|11.233200167407|11.233200167407|11.233200167407|11.233200167407|11.233200167407|11.233200167407|11.233200167407|11.233200167407|11.233200167407|11.233200167407|11.233200167407|11.233200167407|11.223555828454|11.212284116085|11.198648854688|11.190121917316|11.190121917316|11.185135554814|11.18292856166|11.166031571994|11.156504216521|11.156504216521|11.156504216521|11.145054028807|11.145054028807|11.145054028807|11.135615426498|11.13012820504|11.096808764912|11.083120926196|11.022911716362|10.989902629742|10.987114259809|10.965126749774|10.961807300537|10.938674822879|10.924638791694|10.901820813963|10.897023531407|10.871137191421|10.832930407663|10.783255667312|10.774172830165||10.733670463754|10.733670463754|10.672411537384|10.653790792067|10.587545430482|10.553939329056|10.534518470022|10.534518470022|10.534518470022|10.534518470022|-9.7976081722127|-9.7976081722127|-9.7976081722127|-9.7976081722127|-9.7976081722127|-9.7976081722127|-9.7976081722127|-9.7976081722127|-9.7976081722127|-9.7976081722127||-9.7976081722127|-9.7976081722127|-9.7976081722127|-9.7976081722127|-9.8303917867638|-9.8303917867638|-9.8303917867638|-9.8419534346237|-9.8702312201013|-9.9396766788153|-9.9490001680415|-9.9490001680415|-10.117026647148|-10.271758115091|-10.374296855833|-10.374296855833|-10.374296855833|-10.374296855833|-10.374296855833|-10.374296855833|-10.374296855833|-10.602804236838||9.9653916804624|9.9653916804624|9.9653916804624|9.9653916804624|9.9653916804624|9.9653916804624|-10.791802810466|-10.791802810466|-10.938426899365|-10.938426899365|-10.979968467742|-10.993060234951|-11.039018237775|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.097242146304|-11.138243178052|-11.167185204906|-11.167185204906|-11.181789550166|||-11.229517718132|-11.229517718132|-11.455506081908|-11.467874297792|-11.467874297792|-11.88071628113|-12.020296945485|-12.020296945485|-12.020296945485|-12.020296945485|-12.020296945485|-12.020296945485|-12.020296945485|-12.020296945485|-12.020296945485|-12.080093055205|-12.323434994438|-12.495169027887|11.798833262371|11.798833262371|11.798833262371|11.798833262371|11.798833262371|11.798833262371|11.798833262371|11.798833262371|11.798833262371|11.798833262371|11.798833262371|||11.798833262371|11.798833262371|11.798833262371||11.777259600877|11.670072569581|11.59616588457|11.473817230414|11.423844895043|11.365565071811
10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP||-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3346852414382|-1.3496731319266|-1.3496731319266|-1.3724145799033|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004||1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004|1.213595567004||1.1656616836302|-1.3115484619928|-1.3115484619928|-1.3115484619928|-1.3115484619928|-1.3115484619928|-1.3115484619928|-1.3115484619928||-1.3115484619928|-1.3115484619928|-1.3530568725224|-1.3530568725224|-1.3530568725224|-1.3578409427134|-1.4331565691065||1.2443079434669|1.2443079434669|1.2443079434669|1.2443079434669|1.2014532379349|1.2002650834351|1.2002650834351|1.2002650834351|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.2920885645119|-1.3067651349933|-1.3293074595959|-1.3293074595959|-1.3293074595959|-1.3293074595959|-1.3403415865402|-1.3795208873419|-1.3795208873419|-1.3795208873419|-1.3795208873419|-1.3795208873419|-1.3795208873419|-1.3795208873419|-1.3795208873419|-1.3795208873419||-1.3795208873419|-1.3795208873419|-1.3795208873419|-1.3795208873419|-1.4175961995522|1.2091336328504|1.2091336328504|1.2091336328504|1.2091336328504|1.2091336328504|1.2091336328504|1.2091336328504|1.2091336328504|1.2091336328504||1.2091336328504|1.2091336328504|1.2091336328504|0.94896253156632|0.86858146177364|0.84434368602658|0.84434368602658|0.84434368602658|0.84434368602658|0.84434368602658|0.84434368602658|0.84434368602658|0.84070455503347|0.84070455503347|0.82719903601411|0.8196636770964|0.80848876357082||0.78797294396629|0.78797294396629|0.78797294396629|0.78797294396629|0.78797294396629|0.78797294396629|0.78797294396629|0.78797294396629|0.76642475609656||-0.93612817719385|-0.93612817719385|-0.93612817719385|-0.93612817719385|-0.93612817719385|-0.98154663592362|-0.98838514917188|-0.9959834972255|-1.004426106174|-1.0138067827834|-1.0242297567938|-1.0358108390277|-1.0468809729118|-1.0468809729118|-1.0468809729118|-1.0468809729118|-1.0468809729118|-1.0468809729118||-1.0468809729118|-1.0468809729118|||-1.0468809729118|-1.1179137235769|1.0954383694558|1.0954383694558|1.0954383694558|1.0954383694558|1.0954383694558|1.0954383694558|1.0954383694558|1.0954383694558|1.0954383694558|1.0954383694558|1.0954383694558|1.0954383694558|1.0954383694558|1.0954383694558|1.0954383694558|1.0954383694558|1.0954383694558|1.0738199114169|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|||-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.2962465517018|-1.3058102321066|-1.3640593567863|-1.4152408153232|-1.4165493482148|-1.4195236797816|-1.4195236797816|-1.4195236797816|-1.4195236797816|-1.4195236797816|-1.4195236797816|-1.4195236797816|-1.4195236797816|-1.4195236797816|-1.4195236797816|-1.4195236797816||-1.4195236797816|-1.4195236797816|-1.4195236797816|||-1.4195236797816|-1.4195236797816|-1.4195236797816|-1.4195236797816|-1.4195236797816|-1.4195236797816
10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP||63.577359988098|63.036159145713|63.036159145713|63.036159145713|63.036159145713|60.698514315685|60.292796396768|59.814217116608|59.074124788988|58.058168169672|58.058168169672|58.058168169672|58.058168169672|58.058168169672|57.220189779792|54.500209510099|-61.273868400996|-61.273868400996|-61.273868400996|-61.273868400996|-61.273868400996|-61.273868400996|-61.273868400996||-61.273868400996|-61.273868400996|-61.273868400996|-61.434856237245|-61.805394081354|-62.239326799446|-63.879084112295|-63.879084112295|-63.879084112295|-64.615649437516|-65.759054633875|-67.848950991917|-68.844915127506|-68.844915127506|-68.844915127506|-68.844915127506|-68.844915127506|-68.844915127506|-68.844915127506|-68.844915127506|-68.844915127506|-68.844915127506|-68.844915127506|-68.844915127506|-68.844915127506|-68.844915127506|-68.844915127506|-68.844915127506|-68.844915127506|-68.844915127506|-68.844915127506|-68.844915127506|-68.844915127506|-70.313795009973|-72.165325288113|-73.339255152075|-74.446102542242|-74.446102542242|-74.446102542242|-74.446102542242|-74.446102542242||-74.446102542242|-74.446102542242|-74.446102542242|-74.446102542242|-75.785927312561|-75.785927312561|-77.342695996704|-78.807958482154|-78.807958482154|-80.657222453289|-80.657222453289|-80.657222453289|-80.657222453289|-81.358167081003|-81.358167081003|-81.358167081003|-81.358167081003|-81.358167081003|-81.358167081003|71.870708087185|71.870708087185|71.870708087185|71.870708087185|71.870708087185|69.764811633381|69.764811633381|69.764811633381|69.764811633381|69.764811633381|69.360899102195|68.653777797469|67.790304510073|67.686450049034||67.462722615788|66.241917323614|64.504903051085|64.233229766099|64.006367084945|61.357071741383|60.149526022055|58.141136803206|58.012947151276|58.012947151276|58.012947151276|57.628985681428|-63.283669446612|-63.283669446612|-63.283669446612|-63.283669446612|-63.283669446612||||-63.283669446612|-63.283669446612|-63.283669446612|-63.667965331237|-64.550516568468|-64.758941508186|-64.758941508186|-64.758941508186|59.141180307757|59.141180307757|59.141180307757|59.141180307757|59.141180307757|59.141180307757|59.141180307757|59.141180307757|59.141180307757|59.056398606462|59.056398606462|58.88210913888|57.016234580581|56.761789531097|56.761789531097|56.761789531097|56.761789531097|56.761789531097|56.761789531097|56.761789531097|56.761789531097|56.761789531097|-62.081828930948|-62.081828930948||-62.081828930948|-62.081828930948|-62.081828930948|-62.081828930948|-62.081828930948||-62.081828930948|-62.081828930948|-62.081828930948|-62.081828930948|-62.081828930948|-62.081828930948||||-62.081828930948|-62.081828930948|-62.081828930948|-62.081828930948|-62.081828930948|-63.902031636871|-64.774478197801|-65.703810586834|-65.703810586834|-65.703810586834|-66.909789286614|-67.476873082553|-67.476873082553|-67.476873082553|-67.832635317284|-68.425149928682|-69.391834483272|-69.840926525467|-71.459363060388|-72.785402595106|-73.889338505602|64.56439464586|64.56439464586|64.56439464586|64.56439464586|64.56439464586|64.56439464586|64.56439464586|64.56439464586|64.56439464586|64.56439464586|64.56439464586|64.56439464586|64.279879549002|62.113759971168|61.679877925705|61.679877925705|61.679877925705|61.679877925705|61.679877925705|61.679877925705|60.874868685218|59.472365469368|59.472365469368|58.530410230857|57.678055024451|57.678055024451|57.678055024451|57.678055024451|57.622839000827|56.469822171668|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566|-62.241544105566||-62.241544105566|-62.241544105566|-62.241544105566|-63.485660123336|-63.485660123336|-63.485660123336|-63.485660123336|-63.485660123336|-63.485660123336|-63.485660123336|-63.485660123336
10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP||2687.6670630474|2687.6670630474|2687.6670630474|2515.8809025999|2515.8809025999|2515.8809025999|2515.8809025999|2515.8809025999|2515.8809025999|2515.8809025999|2515.8809025999|2515.8809025999|2515.8809025999|2515.8809025999|2515.8809025999|2512.3676695554|2509.2974106172|2502.2163478489|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2716.3301113829|-2727.5890126477|-2761.5416530672|-2761.5416530672|-2761.5416530672|-2761.5416530672|-2761.5416530672|-2761.5416530672||-2771.494392868|-2771.494392868|-2771.494392868||-2771.494392868||-2771.494392868|-2771.494392868|-2771.494392868|-2771.494392868|-2771.494392868|-2771.494392868|-2771.494392868|-2771.494392868||||-2771.494392868|-2771.494392868|-2771.494392868|-2771.494392868|-2771.494392868|-2772.4937698533|-2828.8819665037|-2865.1466294485|-2940.8857330415|-2940.8857330415|-2940.8857330415|-2940.8857330415|-2999.0397033795|-3052.5441148661|-3116.160127629|-3178.3372135434|-3178.3372135434|-3178.3372135434|-3178.3372135434|-3178.3372135434|-3178.3372135434||-3178.3372135434|-3178.3372135434|-3178.3372135434|-3178.3372135434|-3178.3372135434|-3178.3372135434|-3178.3372135434|-3192.0413483815|2993.8224800069|2993.8224800069|2993.8224800069|2993.8224800069|2993.8224800069|2993.8224800069|2993.8224800069|2993.8224800069|2993.8224800069|2987.580533341|2964.0405121275|2964.0405121275|2964.0405121275|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3154.8071447522|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814||-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814||-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814|-3165.3972438814||-3165.3972438814|-3165.3972438814||-3165.3972438814|-3165.3972438814|-3165.3972438814|-3177.1852520674|-3177.1852520674|-3177.1852520674|-3177.1852520674|-3178.7349136727|-3178.7349136727|-3178.7349136727|-3189.9832374141|-3202.7591526824|-3238.899058536|-3247.8842336095||-3247.8842336095|-3247.8842336095|-3247.8842336095|-3247.8842336095|-3247.8842336095|-3247.8842336095|-3247.8842336095|-3247.8842336095|-3247.8842336095|-3247.8842336095|-3259.0096506452|-3259.0096506452|-3259.0096506452|-3259.0096506452|-3259.0096506452|-3289.3514557595|-3289.3514557595|-3289.3514557595|-3289.3514557595|-3289.3514557595|-3289.3514557595|-3289.3514557595|-3289.3514557595|-3314.0016175105|-3339.7240194561|-3350.1564052896|-3350.1564052896||-3350.1564052896|-3366.1498830736|-3366.1498830736|-3381.5554256374|-3415.3393618193|-3469.5437353548|-3471.4374837275|-3508.8194263639|-3546.743807071|-3547.2915833816|-3547.2915833816|-3547.2915833816|-3547.2915833816|-3547.2915833816||-3577.5462037573|-3598.6646746894|-3598.6646746894|-3598.6646746894|-3598.6646746894|-3598.6646746894|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3614.5482767587|-3640.9528980316|-3640.9528980316|-3640.9528980316|-3640.9528980316|-3640.9528980316|-3659.392108924|-3690.1578988045|-3720.1633116971|-3720.1633116971|||-3720.1633116971|-3720.1633116971|-3731.2510020952|-3731.2510020952|-3806.1122245502|-3876.5135828336|-3908.0221503332|-3908.0221503332|-3908.0221503332|-3908.0221503332
10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP||2.3928408962073|2.3928408962073|2.3764898889134|2.3510998876966|2.3373332059027|2.3064693933326|-2.4346529211217|-2.4346529211217|-2.4346529211217|-2.4457254769199|-2.4608060918244|-2.4836734358902|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|-2.507895031576|2.4096186925194|2.4096186925194|2.4096186925194|2.4096186925194|2.4096186925194|2.4096186925194|2.4096186925194|2.4096186925194|2.4096186925194||2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695||2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695||2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695||2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.4038023891695|2.3536693589166|2.3160141540592|2.3160141540592|2.3160141540592|-2.4424710712495|-2.4424710712495|-2.4424710712495|-2.4424710712495|-2.4424710712495|-2.4424710712495|-2.4484211129983|-2.4484211129983|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989||2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989|2.340821422989||2.340821422989|2.340821422989|2.340821422989|2.3337365276888|2.3322832192216|2.3322832192216|2.3322832192216|2.3322832192216|2.3322832192216|2.3322832192216|2.3322832192216|2.3322832192216|2.3322832192216|2.3322832192216|2.3322832192216|2.3322832192216|2.3144150006808||2.298931796025|2.2932026194983|2.2338385501893|1.9184936894429|1.9184936894429|1.9184936894429|1.9184936894429|1.9184936894429|1.9184936894429||1.9184936894429|1.9184936894429|1.9184936894429|1.9184936894429|1.9184936894429|1.9058045683042|1.9058045683042|1.9058045683042|1.9058045683042|1.9058045683042|1.9058045683042|1.9058045683042|1.9058045683042|1.9058045683042|1.9058045683042|1.9058045683042|1.9058045683042|1.9058045683042||1.9058045683042|1.9058045683042|||1.9058045683042|1.8629513380413|1.8272663005934|1.8272663005934|1.8128655990412|1.8128655990412|1.8128655990412|1.8128655990412|1.8128655990412|1.8128655990412|1.8128655990412|1.8128655990412|1.8128655990412|1.8128655990412|1.8128655990412|1.8128655990412|1.8128655990412|1.7558613905697|1.7411497907936|1.7359630604216|1.7359630604216|1.7250508157885|1.7041841975491|1.6848233730308|1.6463745336523|1.6255077698485|1.5979515224316|-1.7792472361978|-1.7792472361978|-1.7792472361978|-1.7792472361978|-1.7792472361978|||-1.7792472361978|-1.7792472361978|-1.7792472361978|-1.7792472361978|-1.7792472361978|-1.7792472361978|-1.7792472361978|-1.7792472361978|-1.8370698093768|1.616025437422|1.616025437422|1.616025437422|1.616025437422|1.616025437422|1.616025437422|1.616025437422|1.616025437422|1.616025437422|1.616025437422|1.616025437422|1.616025437422|1.616025437422|1.616025437422|1.616025437422|1.616025437422|1.616025437422|1.616025437422|1.616025437422|1.616025437422||1.616025437422|1.616025437422|1.616025437422|||1.616025437422|1.5382424410928|1.515195839576|-1.7206024173003|-1.7206024173003|-1.7206024173003
10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP||-9.4925696556158|8.627472233344|8.627472233344|8.627472233344|8.627472233344|8.627472233344|8.627472233344||8.627472233344|8.5777464702934||8.465613197791|8.465613197791|8.3145707177977|8.1613483518618|8.1613483518618|8.1613483518618|8.1613483518618|8.1613483518618|8.1613483518618|8.1613483518618|8.1613483518618|8.1613483518618|8.1613483518618|8.1613483518618|8.1613483518618|8.1613483518618|8.1613483518618|8.1613483518618|8.1613483518618|8.0959422423064|8.0032691771917|7.9091879852538|7.7468759227599|7.5059727749124|7.4435020651178|7.4435020651178|7.4435020651178|7.4435020651178|7.4435020651178|7.4435020651178|7.4435020651178|7.4435020651178|7.387224140626|7.3319159777758|7.3076843190853|7.2997930658891|7.2997930658891|7.2997930658891|7.2997930658891|7.2997930658891|7.2997930658891|7.2997930658891|7.2081395977606|7.2081395977606|7.0601551658433|7.0482157136951|7.0482157136951|7.0482157136951|7.0482157136951|7.0482157136951|7.0235998721224|7.0235998721224|6.8701108927309|6.6473451449672|6.5002495569645|6.5002495569645|6.5002495569645|6.5002495569645|6.5002495569645|6.5002495569645|6.5002495569645|6.5002495569645|6.5002495569645|6.5002495569645|6.5002495569645|6.5002495569645|6.5002495569645|6.5002495569645|6.5002495569645|6.5002495569645|6.5002495569645|6.5002495569645|6.3138382217021|5.9410786428709|5.9410786428709|5.9410786428709|5.9410786428709|5.9410786428709|5.9410786428709|5.9410786428709|5.9410786428709|5.9410786428709|5.9410786428709|5.9410786428709|5.9410786428709|5.9410786428709|5.9410786428709|5.8372783855473|5.8372783855473|5.7683281849794|5.6939001823986|5.6614423621059|5.6340172111417|5.6340172111417|5.6340172111417|5.6056111935468|5.6056111935468|5.6056111935468|5.6056111935468|5.6056111935468|5.6056111935468|-6.4553065411046|-6.4553065411046|-6.4553065411046|-6.4553065411046|-6.4553065411046|-6.4553065411046|-6.4834218943334|-6.5446947111262|-6.69523279022|-6.6992213389478|-6.8045040085975|-6.8045040085975|-6.839746867624|-6.8630338944404|-6.8630338944404|-6.8630338944404|-6.903687481241|-7.047151437685|-7.1311225471399||-7.1311225471399|-7.1311225471399|-7.1311225471399|-7.1311225471399|-7.1311225471399|-7.1311225471399|-7.1311225471399|-7.1311225471399|-7.1311225471399|-7.1311225471399|-7.1311225471399|-7.1311225471399|-7.1311225471399|-7.1311225471399|-7.1311225471399|-7.1311225471399|-7.1311225471399|-7.1311225471399|-7.1311225471399|-7.1311225471399||-7.3473682731944|-7.4756515126049|-7.487735001224|-7.487735001224|6.7591392963613|6.7591392963613|6.7591392963613|6.7591392963613|6.7591392963613|6.7591392963613|6.7591392963613|6.7591392963613|6.7591392963613|6.7591392963613|6.7591392963613|6.7591392963613|6.7591392963613|6.7591392963613|6.7591392963613|6.7591392963613|6.7591392963613|6.7591392963613||6.7591392963613|6.7591392963613|6.7591392963613|6.7591392963613|6.7591392963613|6.736456576264|6.5798806518052|6.4559853578592|6.4559853578592|6.4559853578592|6.4120024072886|6.3684959885036|6.3684959885036|6.3684959885036|6.3684959885036|6.3684959885036|6.3330985436346|6.3121636321705|6.2248694840971|6.2248694840971|6.1303878828225|6.074015913665|5.9566285352416|5.9566285352416|5.9566285352416|5.9566285352416|5.9566285352416|5.9566285352416|5.9566285352416|5.9508995230643|5.9508995230643|5.9508995230643|||5.9508995230643|5.8112299106351|5.7893037952573|5.7646112604438|5.7646112604438|5.7646112604438|5.6842007552582|5.580533541945|5.580533541945|5.580533541945|5.580533541945|5.4919033201838|5.3977549700177|5.3977549700177|5.3977549700177|5.3977549700177|5.3977549700177|5.3977549700177|5.3977549700177|5.3977549700177|5.3977549700177|5.3977549700177|5.3977549700177|5.3977549700177|5.3224598995222|5.2655637497783|5.2655637497783|5.2655637497783|5.0820783238809|||4.9982059340305|4.9982059340305|4.9982059340305||4.9982059340305|4.9982059340305|4.9089035569105|4.8799829681719|4.8799829681719|4.8799829681719
10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP||-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7280.0172186331|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7340.5071238979|-7374.3655674066|-7374.3655674066|-7374.3655674066|-7374.3655674066|-7374.3655674066|-7410.4061860074|-7460.451317786|-7495.6259503237|-7495.6259503237|-7495.6259503237|-7531.2510559152||-7574.6472426691|-7574.6472426691|-7574.6472426691||-7574.6472426691||-7715.0137814992|-7715.0137814992|-7715.0137814992|-7715.0137814992|-7715.0137814992|-7715.0137814992|-7715.0137814992|-7715.0137814992||||-7715.0137814992|-7715.0137814992|-7715.0137814992|-7883.7020322349|7333.1247843143|7333.1247843143|7333.1247843143|7333.1247843143|7333.1247843143|7299.5830936826|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202||-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7684.0614004202|-7802.8460004669|-7861.4955560743|-7900.5506178604|-7915.1218031459|-7915.1218031459|-7915.1218031459|-7915.1218031459|-7915.1218031459|-7915.1218031459|-7915.1218031459|-7915.1218031459|-7932.3207176212|-7932.3207176212|-7932.3207176212|-7935.911908468|-7959.90212052|-8007.6690228|-8041.7551025758|-8041.7551025758|-8041.7551025758|-8041.7551025758|-8048.6167806398|-8056.20843724|-8056.20843724|-8056.20843724|-8056.20843724|-8056.20843724|-8056.20843724|-8056.20843724|-8056.20843724|-8056.20843724|-8056.20843724|-8150.2315969333||-8176.4630959305|-8176.4630959305|-8176.4630959305|-8287.1812177005|-8289.0902418895|-8325.6558243216|-8342.9509159129|-8371.0565732366|-8478.9517480407|7994.4584301794|7994.4584301794|7994.4584301794|7994.4584301794|7994.4584301794|7994.4584301794||7994.4584301794|7994.4584301794|7994.4584301794|7994.4584301794|7994.4584301794|7912.1760335327||7811.3067039252|7765.8963376947||-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992||-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8086.8955602992|-8136.914348833|-8136.914348833|-8136.914348833|-8207.1270542589|-8227.9346348875||-8227.9346348875|-8242.1495943194|-8294.0551047994|-8316.7278942215|-8319.4964255439|-8319.4964255439|-8319.4964255439|-8348.3293617155|-8351.2759802492|-8351.2759802492|-8351.2759802492|-8351.2759802492|-8351.2759802492|||-8351.2759802492|-8351.2759802492|-8351.2759802492|-8351.2759802492|-8351.2759802492|-8351.2759802492|-8351.2759802492|-8351.2759802492|-8351.2759802492|-8351.2759802492|-8351.2759802492|-8351.2759802492|-8351.2759802492|-8351.2759802492|-8351.2759802492|-8351.2759802492|-8401.4177558324|-8424.353062036|-8426.5034022622|-8455.3326529787|-8455.3326529787|-8455.3326529787|-8455.3326529787|-8455.3326529787|-8455.3326529787|-8455.3326529787|-8455.3326529787|-8455.3326529787|||-8455.3326529787|-8523.1473921986|8228.6169892862|8228.6169892862|8228.6169892862|8228.6169892862|8228.6169892862|8228.6169892862|8228.6169892862|8228.6169892862
10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP||-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-5.9456405745701|-6.0673784267854|-6.1515314327292|-6.2800349379703|-6.3050388125496|-6.3734896211245|-6.3734896211245|-6.3734896211245|-6.4438775941639|-6.4643083595467|-6.4942315445158|-6.6497016599679|-6.8426085402151|-6.8426085402151|-6.8426085402151|-6.849009559064|-6.8977882569685|-7.139179273538|-7.139179273538|-7.139179273538|-7.139179273538|-7.139179273538|-7.139179273538|-7.3424216598186|5.82135353241||5.82135353241|5.82135353241|5.82135353241|5.82135353241|5.6620590968666|5.4133990918859|5.2543324006116||4.9575913231147|4.691212738065|4.2752362760218|-5.0008028409476|-5.0008028409476|-5.0008028409476|-5.0008028409476|-5.0008028409476||-5.0008028409476|-5.0008028409476|-5.0014476402595|-5.1299414484583|-5.3127128116381|-5.4257921633998|-5.6075467994787||-5.821718632179|-6.0302425346965|-6.2419363880813|-6.3499492691701|-6.3499492691701|-6.3499492691701|-6.3499492691701|-6.3499492691701|-6.5210546968982|-6.5472830664897|-6.7114257957962|-6.8599174979028|-7.3339156392338|-7.3339156392338|-7.3339156392338|-7.3339156392338|-7.3899063802563|-7.4112330782883|-7.4112330782883|-7.4112330782883|-7.4112330782883|-7.4112330782883|-7.4112330782883|-7.4112330782883|-7.4112330782883|-7.4112330782883|-7.4112330782883|-7.4112330782883|-7.4112330782883|-7.4112330782883|-7.4519256075745|6.7475118318669|6.7475118318669|6.7475118318669|6.7475118318669|6.7475118318669|6.5594574521506|6.3927303498016|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151||6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151||6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151||6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151|6.3726233462151||6.0818040613395|5.8942264720314|5.4485850250846|5.2854019088598|5.2854019088598|5.2854019088598|5.2854019088598|5.2854019088598|5.2854019088598|5.2705184055088|5.2705184055088|5.2705184055088|5.2705184055088|5.2705184055088|5.2705184055088|5.2705184055088|5.2705184055088|5.2705184055088||5.2705184055088|5.2705184055088|||5.2705184055088|5.2705184055088|5.2705184055088|5.2705184055088|5.2705184055088|5.2705184055088|5.266251349954|5.266251349954|5.266251349954|5.266251349954|5.2452792332218|5.0853103979479|4.9931224831885|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|||-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.8271162556051|-5.8410695627441|-5.8410695627441|-5.9867439617835|-6.1672534369507|-6.1672534369507|-6.1672534369507|-6.1672534369507|-6.2913925275846|-6.4409918636794|-6.5377687713299|-6.6519651171007|-6.7849612497001|-6.8390588663158|-6.8390588663158|-6.8390588663158|-6.8390588663158|-6.8390588663158|-6.9261764312383|-6.972418337464|-7.107491591094|-7.107491591094|-7.2177681685797|-7.3314091365991||-7.3730586792791|-7.3730586792791|-7.3730586792791|||-7.3730586792791|-7.3730586792791|-7.437911651969|-7.437911651969|-7.536430334466|-7.536430334466
10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP||1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.6433596603909|1.5981774653372|-1.8162312504936|-1.8162312504936|-1.8162312504936||-1.8453471995784|-1.8453471995784|-1.8559413328649|-1.8699275817991|-1.8699275817991|-1.8863435847027|-1.8863435847027|-1.8863435847027|-1.8863435847027|-1.8863435847027|-1.8863435847027|-1.9085723360947|-1.9085723360947|-1.9173026041379|-1.9420028876586|-1.9435221634222|-1.9435221634222|-1.9435221634222|-1.9435221634222|-1.9544690805357|-1.9877434723555|-1.9900536226857|-1.9900536226857|-1.9950519542047|-1.9950519542047|-1.9950519542047|-1.9950519542047|-1.9950519542047|-1.9950519542047|-1.9950519542047|-1.9950519542047|-1.9950519542047||-1.9950519542047|-1.9950519542047|-1.9950519542047|-2.0589466404196|-2.0688295774191|-2.1270328553218|-2.1285127614107|-2.1285127614107|-2.1285127614107|-2.1285127614107|-2.1285127614107|-2.1405698098701|-2.2545219436798|-2.2866937838848|-2.2866937838848|-2.2885486773712|-2.3267207468066|-2.3307201015231|-2.3307201015231|-2.3307201015231|-2.3307201015231|-2.3307201015231|-2.3307201015231|-2.3307201015231|-2.3307201015231|-2.3307201015231|-2.3307201015231|-2.3307201015231|-2.3307201015231|-2.3307201015231|-2.4858001853887|-2.5207151576539|-2.5207151576539|-2.5207151576539|-2.5207151576539|-2.5207151576539|-2.555794614847|-2.580534447607|-2.580534447607|-2.580534447607|-2.6289272720908|-2.6988080801009|2.4254785555846|2.4254785555846|2.4254785555846|2.4254785555846|2.4254785555846|2.4131216922226|2.4131216922226||2.3960761836064|2.3960761836064|2.3868131744968|2.3868131744968|2.3868131744968|2.3868131744968|2.3868131744968|2.3868131744968|2.3868131744968|2.3868131744968|2.3868131744968|2.3868131744968|2.3868131744968|2.3868131744968||2.3868131744968|2.3868131744968|2.2692368149876|2.157077687659|2.157077687659|2.157077687659|2.157077687659|2.157077687659|2.1395306252529||2.1183674360966|2.0951524095661|2.0951524095661|2.0951524095661|2.0951524095661|2.0773901316908|2.0773901316908||2.0773901316908|2.0773901316908|2.0773901316908|2.0773901316908|2.0773901316908|2.0773901316908|2.0773901316908|2.0773901316908|2.0773901316908|2.0773901316908|2.0773901316908|2.0515446633528|1.9477623980563|1.9477623980563||1.9477623980563|1.9477623980563|1.9477623980563|1.9477623980563|1.9477623980563|1.9477623980563|1.9477623980563|1.9477623980563|1.9477623980563|1.9477623980563|1.9477623980563|1.9477623980563|1.8564026003989|||1.7722871303451|1.7722871303451|1.7219857109798|1.7057179197615|1.7057179197615|1.7057179197615|1.7057179197615|1.7057179197615||1.7057179197615|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6789943417711|1.6611048668406|-1.8484547785012|-1.8484547785012|-1.8484547785012|-1.8484547785012|-1.8505052583182|-1.8661169759393|-1.874700960194||-1.874700960194|-1.874700960194|-1.8963343927981|-1.918149320033|-1.9301659175057|1.7878823171512||1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512||1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512|1.7838673406419|1.7838673406419|1.7838673406419|1.7838673406419|1.7838673406419|1.7838673406419|1.7838673406419|1.7838673406419||1.7838673406419|1.759297058933|1.7258856406399|1.717202918088||1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088
10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP||-32387.182308674|-32387.182308674|-32387.182308674|-32387.182308674|-32387.182308674|-32387.182308674|-32387.182308674|-32387.182308674|-32387.182308674|-33300.68938984|-33300.68938984|-33300.68938984|-33300.68938984|-33411.877099822|27837.935302654|27837.935302654|27837.935302654|27837.935302654|27837.935302654|27837.935302654|26994.92811406|25830.475682289|25306.084091432|25294.815522346|25294.815522346|25294.815522346|25294.815522346|25294.815522346|25294.815522346|25294.815522346|25294.815522346|25294.815522346|25123.229039933|25123.229039933|24680.221036955|24680.221036955|24607.063008586||24607.063008586|24477.292231762|24283.102479736||24093.93344271||24093.93344271|24093.93344271|23632.148269678|-25993.109380089|-25993.109380089|-25993.109380089|-25993.109380089|-25993.109380089||||-25993.109380089|-25993.109380089|-25993.109380089|-26120.121533432|-26133.46837048|-26787.187078311|-27469.096753679|-27560.107504088|-29419.563893431|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282||-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-29846.819302282|-32068.711785218|-32068.711785218|-32068.711785218|-32068.711785218|-33065.235316909|-33114.150352121|-33557.389280135|-34891.543644594|-35043.381827327|-35589.86869703|-36058.187441144|-36059.097156827|32721.550710492|32721.550710492|32721.550710492|32721.550710492|32721.550710492|32721.550710492|32721.550710492|32721.550710492|32721.550710492|32721.550710492|32721.550710492|32721.550710492|32223.94523388|31453.653617728|31453.653617728|31453.653617728|31453.653617728|31453.653617728|31453.653617728|31453.653617728|31453.653617728|31009.946833909|31009.946833909|31009.946833909|31009.946833909|30402.718704344|-35999.518274071|-35999.518274071|-35999.518274071||-35999.518274071|-35999.518274071|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659||31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659||31983.549019659|31983.549019659||31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659||31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31983.549019659|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31620.196825392|31065.057809126|31065.057809126|30616.730899029|29332.478776699|-34192.457116418|-34192.457116418|-34192.457116418|-34192.457116418|-34192.457116418|-34192.457116418|-34192.457116418|-34192.457116418|-34192.457116418|-34192.457116418|-34192.457116418||-34192.457116418|-34192.457116418|-34192.457116418|-35786.063462687|-36745.626069652|-37261.806744058|31659.746576474|31659.746576474|31659.746576474|31659.746576474|31659.746576474|29543.582409429|29543.582409429|29543.582409429|-33948.995323143|-33948.995323143|-33948.995323143|-34168.328136825|-35603.697929806|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|||30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563|30601.864807563
10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP||-235175.87603178|-235175.87603178|-235175.87603178|-235175.87603178|-235175.87603178|-236096.14324912|-236096.14324912|-239045.71472124|-243050.79413471|-247845.36781686|209629.17553474|209629.17553474|209629.17553474|209629.17553474|209629.17553474|209629.17553474|209629.17553474|209629.17553474|209629.17553474|209629.17553474|209629.17553474|209629.17553474|209629.17553474|203801.33818208|203801.33818208|203801.33818208|201368.09078475|201368.09078475|201368.09078475|196603.43420527|196002.99616636|196002.99616636|196002.99616636|188197.77351817|183250.33767676|183250.33767676|180951.03416884||180951.03416884|175917.81574315|166503.70230557||166503.70230557||166503.70230557|166503.70230557|166503.70230557|166503.70230557|166503.70230557|166503.70230557|163848.5581173|161387.28679701||||157973.1643306|157973.1643306|157973.1643306|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019|156879.41921019||147754.91023355|143144.34470394|142721.49411549|142084.99346166|138188.88162406|123920.97958229|-153995.65855088|-153995.65855088|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|130597.60794077|129012.90526854|129012.90526854|129012.90526854|119341.24107228|119341.24107228|116529.15674698|116382.01735376|116382.01735376|116382.01735376|116382.01735376|116382.01735376|116382.01735376|116382.01735376|116382.01735376||116382.01735376|116382.01735376|116382.01735376|116382.01735376|116382.01735376|116382.01735376|116382.01735376|116382.01735376|116382.01735376|116382.01735376|116382.01735376|116382.01735376|116382.01735376|116382.01735376|116382.01735376||116382.01735376|114767.85645234|114767.85645234|114767.85645234|110803.17383593|109425.74870659||107834.16522955|106674.27806117||106674.27806117|104808.06412853|104808.06412853|104808.06412853|104808.06412853|104808.06412853|104808.06412853|104808.06412853|104808.06412853|104808.06412853|104457.97548496|104457.97548496|104457.97548496|96658.861649951||95970.112002676|95970.112002676|95970.112002676|94383.457780751|90431.429358952|90431.429358952|89475.554676202|89475.554676202|89475.554676202|87678.394084669|-99649.44679275|-99649.44679275|-99649.44679275|-99649.44679275|-99649.44679275|-99649.44679275|-99649.44679275|-99649.44679275|-99649.44679275|-99649.44679275|-99649.44679275|-99649.44679275|-99649.44679275|-102116.05199194|-103540.05776883|-103764.2486949|-103764.2486949||-103764.2486949|-103764.2486949|-103764.2486949|-103764.2486949|-103764.2486949|-103764.2486949|-103764.2486949|-103764.2486949|-106799.16521656|-107691.37889788|-107691.37889788|-107691.37889788|-111784.86544209|-113600.41481159||-113600.41481159|-113600.41481159|-113600.41481159|-113600.41481159|-116356.01645732|-118134.46273035|-120621.62525595|-121285.13917328|-124522.3768592|107690.51797623|107690.51797623|107690.51797623|107690.51797623|107690.51797623|107690.51797623|107690.51797623|107690.51797623|107690.51797623|107690.51797623|107690.51797623|106611.68664026|105824.09626695|-115089.25254021|-115089.25254021|-115089.25254021|-115089.25254021|-115089.25254021|-115089.25254021|||-115089.25254021|-115089.25254021|-115089.25254021|-115089.25254021|-115089.25254021|-115089.25254021|-115089.25254021|-115089.25254021|-115089.25254021|-115089.25254021
10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP||-0.23601974173281|-0.23757749132418|-0.24053054890262|-0.24427846026551|-0.24427846026551|-0.25114273558205|-0.25565859653493|-0.25706510469803|-0.25951678223619|-0.26389726812101|-0.26389726812101|-0.26910807153093|-0.27187404344827|-0.27187404344827|-0.27187404344827|-0.27187404344827|-0.27187404344827|-0.27187404344827|-0.27187404344827|-0.27187404344827|-0.27698497278192|-0.27698497278192|-0.27698497278192|-0.27698497278192|-0.28287219203951|-0.28485800019506|-0.29139777180887|-0.29721974810336|-0.29996638005943|-0.30546264605357|-0.30906961065348|-0.31568846218913|-0.32337606823145|-0.32858451594576|-0.34053834681891||-0.34948705887555|-0.3670967246731|-0.41910748632306|0.25957135069117|0.25957135069117|0.25957135069117|0.23452372140073||0.19841524336496|0.17129472283035|0.14957371663789|0.14957371663789|0.13347080031744|0.12174534113|-0.15774579445085|-0.15774579445085||-0.15774579445085|-0.15774579445085|-0.16095776375565|-0.16095776375565|-0.16739752065179|-0.18283529590916|-0.18283529590916||-0.18283529590916|-0.18283529590916|-0.18283529590916|-0.18283529590916|-0.18283529590916|-0.18283529590916|-0.18709478125916|-0.18910530756961|-0.19041395458483|-0.19041395458483|-0.19434679122544|-0.19434679122544|-0.19434679122544|-0.19434679122544|-0.19434679122544|-0.19434679122544|-0.19434679122544|-0.19434679122544|-0.19434679122544|-0.19434679122544|-0.19434679122544|-0.19434679122544|-0.19699642362171|-0.20021825451513|-0.20252028625166|-0.20340779554132|-0.20340779554132|-0.20340779554132|-0.20445310634909|-0.20844827552559|-0.20844827552559|-0.21283141893284|-0.21897935367443|-0.22136595538168|-0.22292095723575|-0.22292095723575|-0.22292095723575|-0.22292095723575|-0.22292095723575|-0.22292095723575|-0.22292095723575|-0.22292095723575|-0.22292095723575|-0.22774550735757|-0.23327279140337|-0.23420704316367|-0.23420704316367|-0.23420704316367||-0.23420704316367|-0.2402300471649|-0.24292227152161|-0.24985808021682|-0.25300898278044|-0.26506553617105|-0.27457281480216|-0.28269200998305|-0.28654667738145|-0.29105186383002|-0.29578625735889|-0.29578625735889|-0.29870695154148|-0.30472995070703||-0.3161048839255|-0.3161048839255|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198|0.22090753122198||0.22090753122198|0.22090753122198|0.17656392056663|0.15641406357586|0.15641406357586|0.15641406357586|0.15641406357586|0.14527717330206|0.14527717330206||0.14527717330206|0.13169685611182|-0.1493428535598|-0.1493428535598|-0.1493428535598|-0.1493428535598|-0.15051098855384|-0.15051098855384|-0.15051098855384|-0.15051098855384|-0.15051098855384|-0.15051098855384|-0.15051098855384|-0.15051098855384|-0.15051098855384|-0.15051098855384|-0.15051098855384|-0.15067887656168||-0.15808764074992|-0.16304182564496|||-0.16387980271577|-0.16731088596581|-0.1753454298112|-0.17721714000274|-0.17968571098169|-0.18409524015278|-0.18427248852882|-0.18652291772313|-0.18652291772313|-0.18652291772313|-0.18652291772313|-0.18652291772313|-0.18652291772313|-0.18652291772313|-0.18702546537526|-0.19008385341043|-0.19359316622411|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.19454457575044|-0.22554952777051|||-0.26261059003432|-0.26690065565329|-0.26753168105615|-0.26753168105615|-0.26753520220003|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27180577551132|-0.27180577551132|-0.27180577551132|-0.27472864295383|-0.28636514953264|-0.29035016686263|-0.29846729267367|-0.29846729267367|-0.29846729267367|-0.30329700729061|-0.30671888778396|-0.31357654476373|-0.322029489546|-0.32642165518357|-0.32901180699803||-0.32901180699803|-0.32901180699803|-0.32901180699803|||-0.33306867563435|-0.33763193611594|-0.33763193611594|-0.33763193611594|-0.35044620557517|-0.35044620557517
10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP||13.735218630152|13.503599893761|13.503599893761|13.503599893761|13.503599893761|13.051222178354|12.93561650026|12.93561650026|12.93561650026|12.93561650026|12.915129563413|12.907908006081|12.907908006081|12.907908006081|-13.712724738386|-13.712724738386|-13.712724738386|-13.712724738386|-13.712724738386|-14.065249713556|-14.078450450545|-14.078450450545|-14.078450450545||-14.078450450545|-14.078450450545|-14.078450450545|-14.078450450545|-14.078450450545|-14.078450450545|-14.078450450545|-14.078450450545|-14.078450450545|-14.078450450545|-14.254945235391|-14.629383039629|-14.950967370919|-14.950967370919|-15.08182050031|-15.08182050031|-15.08182050031|-15.279800693653|-15.591445013839|-16.092716319647|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.522803282111|14.500892770918|-16.405046143269|-16.405046143269|-16.405046143269|-16.405046143269|-16.405046143269||-16.405046143269|-16.580427228344|-16.580427228344|-17.018807741153|-17.440342051174|-17.915380167063|-18.233199727861|-18.289463399677|-18.289463399677|-18.289463399677|-18.289463399677|-18.289463399677|-18.289463399677|-18.289463399677|-18.289463399677|-18.289463399677|-18.289463399677|-18.289463399677|-18.289463399677|-19.052569963353|-19.052569963353|-19.052569963353|-19.208173777607|-19.208173777607|-19.240748328132|-19.524721483569|-19.733578845506|-19.983421613381|17.694338789042|17.694338789042|17.694338789042|17.694338789042|17.694338789042||17.694338789042|17.694338789042|17.694338789042|17.694338789042|17.533154900931|17.352948965919|17.112722306662|16.949668827342|16.949668827342|16.949668827342|16.949668827342|-19.091387591666|-19.091387591666|-19.091387591666|-19.091387591666|-19.091387591666|-19.091387591666||||-19.091387591666|-19.091387591666|-19.091387591666|-19.368208816654|-19.631343129615|-20.146253266922|17.25645689436|17.25645689436|17.25645689436|17.25645689436|17.25645689436|17.25645689436|17.25645689436|17.25645689436|17.25645689436|17.25645689436|-19.81854537649|-19.81854537649|-19.81854537649|-19.81854537649|-19.81854537649|-19.81854537649|-19.81854537649|-19.81854537649|-20.584494417719|-21.298883245843|-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514||-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514||-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514||||-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514|-21.705591821514|-22.438891959741|17.47462826707|17.47462826707|17.47462826707|17.47462826707|17.47462826707|17.47462826707|17.47462826707|17.47462826707|17.47462826707|16.922918753911|16.858243788933|16.832492869932|15.629991577553|15.061656579362|14.554063383061|14.41562606595|13.660139367558|13.120014265866|13.120014265866|13.120014265866|13.120014265866|13.120014265866|12.743474864777|12.743474864777|12.492193857625|12.341326995906|12.265362894333|12.134292191705|11.858756466053|11.858756466053|11.858756466053|11.858756466053|11.785840108816|11.347600277733|11.22955582812|10.975617760581|10.777610982586|10.777610982586|10.777610982586|10.777610982586|10.777610982586|10.777610982586|10.564567686374|-12.20264892018|-12.20264892018|-12.20264892018|-12.20264892018|-12.20264892018|-12.20264892018|-12.20264892018|-12.20264892018|-12.20264892018|-12.20264892018|-12.20264892018||-12.20264892018|-12.20264892018|-12.20264892018|-12.20264892018|-12.475721141102|-12.99857883586|-13.063421091918|-13.346023119692|-13.432248580461|-13.809037264162|-13.809037264162
10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP||-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33531.910936265|-33660.45659585|-33925.507328723|-34247.785920803|-34502.417488126|-34502.417488126|-34502.417488126|-34502.417488126|-34502.417488126|-34502.417488126|-34502.417488126|-34502.417488126|-34502.417488126|-34502.417488126|-34502.417488126||-34502.417488126|-34602.686097918|-34671.432246066||-34671.432246066||-34671.432246066|-34671.432246066|-34671.432246066|-34671.432246066|-34671.432246066|-34671.432246066|-34679.369162296|-34785.410180329||||-35039.34464481|-35079.827383122|-35204.598605105|-35204.598605105|-35204.598605105|-35449.554005672|-35868.948895192|-36122.641611529|-36122.641611529|-36122.641611529|-36122.641611529|-36122.641611529|-36548.940261147|-36548.940261147|-36740.489179052|-37114.432421169|-37643.813801299|-37907.015334776|-38094.154734292|-38094.154734292|-38857.394149213||-39324.882388014|-39535.980431127|-40166.914171642|-40166.914171642|-40166.914171642|-40171.571301824|-40493.412557583|-41114.902841759|-43024.892046398|-45294.124892179|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|39641.787682257|38451.986313619|37282.762570688|36816.549980159|36816.549980159|36816.549980159|36816.549980159||36816.549980159|36816.549980159|36816.549980159|36816.549980159|36816.549980159|36816.549980159|36816.549980159|36816.549980159|36816.549980159|36816.549980159|36816.549980159|35833.703679209|35833.703679209|34709.670754677|34632.431701881||34632.431701881|34632.431701881|34632.431701881|34632.431701881|34632.431701881|34632.431701881||34632.431701881|34632.431701881||34542.481295364|34542.481295364|34542.481295364|34542.481295364|34542.481295364|34542.481295364|34542.481295364|34541.645883738|34518.495426375|33612.217140417|32935.654513604|32935.654513604|32935.654513604|32431.428158993||32431.428158993|32431.428158993|32431.428158993|32431.428158993|31559.920176659|31347.133529621|31200.25175531|31200.25175531|31200.25175531|31008.613061455|-33108.154032077|-33108.154032077|-33108.154032077|-33108.154032077|-33108.154032077|-33108.154032077|-33108.154032077|-33108.154032077|-33108.154032077|-33195.171146753|-33305.745718614|-33339.717465127|-33502.463850141|31217.188346034|31217.188346034|31217.188346034|31217.188346034||31217.188346034|31217.188346034|31217.188346034|31217.188346034|31217.188346034|31217.188346034|31217.188346034|31217.188346034|31217.188346034|31217.188346034|31217.188346034|31217.188346034|31217.188346034|||31217.188346034|31217.188346034|31217.188346034|31217.188346034|30969.09816226|30868.442402511|30653.824891679|30409.805435199|30110.540214017|30110.540214017|30110.540214017|30110.540214017|30110.540214017|30110.540214017|30110.540214017|30110.540214017|30110.540214017|30110.540214017|30110.540214017|30110.540214017|30110.540214017|30110.540214017|30110.540214017|30110.540214017|30110.540214017|30110.540214017|30110.540214017|30110.540214017|||30110.540214017|30110.540214017|30110.540214017||29727.329199745|29727.329199745|29727.329199745|29727.329199745|29727.329199745|29727.329199745
10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP||7502.2101232268|7502.2101232268|6947.4556924743|6624.4919867006|6624.4919867006|6624.4919867006|6624.4919867006|6460.8360913698|6460.8360913698|6460.8360913698|6460.8360913698|6460.8360913698|6460.8360913698|6460.8360913698|6460.8360913698|6460.8360913698|6460.8360913698|6460.8360913698|6053.1512126331|5886.8346807034|5728.4494934203|5728.4494934203|5728.4494934203|5727.1581975618|5727.1581975618|5727.1581975618|5727.1581975618|5690.2172819971|5690.2172819971|5690.2172819971|5690.2172819971|5690.2172819971|5690.2172819971|5516.9080911079|-6127.0975396593|-6127.0975396593|-6127.0975396593||-6127.0975396593|-6127.0975396593|-6127.0975396593||-6127.0975396593||-6127.0975396593|-6127.0975396593|-6127.0975396593|-6127.0975396593|-6127.0975396593|-6127.0975396593|-6127.0975396593|-6127.0975396593||||-6127.0975396593|-6127.0975396593|-6127.0975396593|-6127.0975396593|-6140.1083773993|-6250.6759748881|-6251.8621943201|-6350.957993689|-6479.3977707655|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802||-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6486.3769935802|-6652.0855484224|-6976.2061649138|6524.7264047612|6524.7264047612|6524.7264047612|6524.7264047612|6524.7264047612|6524.7264047612|6524.7264047612|6524.7264047612|6524.7264047612|6524.7264047612|6524.7264047612|6524.7264047612|6506.6992651373|6506.6992651373|6419.110294597|6337.3447717744|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6894.5020076219|-6943.8911195799|-6987.2729871357|-6987.2729871357|-7032.5255412619|-7101.139490291|-7131.7588634217|-7131.7588634217|-7131.7588634217|-7131.7588634217|-7165.8431815796|-7188.159090644||-7257.9545451601|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367|6733.80015367||6733.80015367|6733.80015367|6733.80015367|6733.80015367|6699.7779485222|-7293.3857305152||-7293.3857305152|-7293.3857305152||-7293.3857305152|-7293.3857305152|-7293.3857305152|-7293.3857305152|-7293.3857305152|-7293.3857305152|-7293.3857305152|-7293.3857305152|-7293.3857305152|-7293.3857305152|-7386.6490500187|-7386.6490500187|6786.4804199814|6786.4804199814||6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6786.4804199814|6785.5337999793|-7512.6422496854|-7512.6422496854|-7512.6422496854|-7569.0469440949|-7621.7188267721||-7685.2431408579|-7685.991962768|-7685.991962768|-7685.991962768|-7709.9910697422|-7771.656744158|-7829.0630490645|-7888.4943851534|-7888.4943851534|-7888.4943851534|-7888.4943851534|-7888.4943851534|-7888.4943851534|||-7888.4943851534|-7888.4943851534|-7888.4943851534|-7888.4943851534|-7888.4943851534|-7888.4943851534|-7888.4943851534|-8081.6604279482|-8170.7338088314|-8217.4820098127|-8332.2022331252|-8608.5580368057|-8688.9533742286|-8697.5835037429|-8697.5835037429|-8697.5835037429|-8933.9816708255|7754.2041292097|7754.2041292097|7754.2041292097|7754.2041292097|7700.1815717265|7700.1815717265|7700.1815717265|7700.1815717265|7615.903174971|7615.903174971|7455.4479721899|||7350.1154326741|7350.1154326741|7350.1154326741||7350.1154326741|7350.1154326741|7350.1154326741|7350.1154326741|7350.1154326741|7350.1154326741
10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP||-15853.332812688|-16179.814236321|-16210.157752828|-16210.157752828|-16210.157752828|-16210.157752828|-16210.157752828|-16210.157752828|-16565.730836475|-16582.013378365|-16582.013378365|-16603.903753738|-16742.670837487|-17122.412041652|-17725.66755955|-17725.66755955|-17725.66755955|-17725.66755955|-17725.66755955|-17725.66755955|-17725.66755955|-17725.66755955|-17725.66755955|-17725.66755955|-17757.408399499|-17882.479505555|-17882.479505555|-18037.755006172|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667||-18170.07930667|-18170.07930667|-18170.07930667||-18170.07930667||-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667|-18170.07930667||||-18170.07930667|-18170.07930667|-18170.07930667|-18363.246057618|-18363.246057618|-18594.717841797|-18881.908713108|-19069.343014565|-19865.381127294|-20087.645696994|-20314.050774437|-20360.056416041|-20630.501748199|-20630.501748199|-20848.686352775|-20848.686352775|-20848.686352775|-20848.686352775|-20848.686352775|-20848.686352775|-20848.686352775||-20848.686352775|-20848.686352775|-20848.686352775|-20848.686352775|-20848.686352775|-21377.984836416|-21396.401032613|-21396.401032613|-22525.158562129|-22525.158562129|-22525.158562129|-22525.158562129|-22972.398402365|-23029.331558184|-23383.14617576|-24124.606861955|-24746.785402173|-25107.539335747|-25830.599261941|-25883.999179935|-27042.591467675|23069.021494986|23069.021494986|23069.021494986|23069.021494986|23069.021494986|23069.021494986|23069.021494986|23069.021494986|23069.021494986|23069.021494986|23069.021494986|23069.021494986|23069.021494986|22685.023883318|21348.538376449|-24765.093971212|-25336.215523569|-25432.651869451|-25432.651869451|-25432.651869451|-25432.651869451|-25432.651869451|-25432.651869451|-25432.651869451|-25432.651869451|-25432.651869451|-25432.651869451|-25432.651869451||-25432.651869451|-25432.651869451|-25552.946521612|-25593.200175468|-25593.200175468|-25593.200175468|-25593.200175468|-25593.200175468|-26017.444639409|-26428.029273049|-26428.029273049|-26428.029273049|-26428.029273049|-26428.029273049|-26428.029273049||-26428.029273049|-27045.03252561|-27602.813917345|-28450.34879705|-28803.165330055|-29450.739255617||-29572.208957551|-29572.208957551||-30505.232175057|24406.575734416|24406.575734416|24406.575734416|24406.575734416|24406.575734416|24406.575734416|24406.575734416|24406.575734416|24406.575734416|23323.973038239|21871.166164237|21871.166164237|21871.166164237||21871.166164237|21871.166164237|21871.166164237|21871.166164237|21711.007610169|21711.007610169|19303.897344632|19087.663716258|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18827.661966455|18684.068851616|18643.409835129|18506.010927922||18191.492197872|-19839.276268836|-19839.276268836|-19839.276268836|-19839.276268836|-19839.276268836|-19839.276268836|-19839.276268836|-19839.276268836|-19839.276268836|-19839.276268836|-19839.276268836|-20011.853592368|||-20011.853592368|-20011.853592368|-20069.281769297|-20320.313076997|-20359.2754037|-20359.2754037|-20595.306004111|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|||-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114|-20810.246960114
10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP||428.06127901384|413.55976497144|-485.8205847007|-485.8205847007|-485.8205847007|-485.8205847007|-488.67843524416||-499.91214721953|-505.6440341556||-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-525.9525609169|-530.67911104117|-530.67911104117|-530.67911104117|-544.21555829825|-544.21555829825|-555.77007935646|-559.87853910283|-559.87853910283|-559.87853910283|-559.87853910283|-559.87853910283|-559.87853910283|-559.87853910283|-566.95948517936|498.8274070646|498.8274070646||498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|498.8274070646|487.2943750913|483.49287711064|483.49287711064|483.49287711064|483.49287711064|483.49287711064|483.49287711064|483.49287711064||483.49287711064|483.49287711064|480.25409744321|480.25409744321|480.25409744321|480.25409744321|480.25409744321|480.25409744321|480.25409744321|480.25409744321|480.25409744321|480.25409744321|480.25409744321|480.25409744321|480.25409744321|480.25409744321|480.25409744321|480.25409744321|480.25409744321|480.25409744321||480.25409744321|480.25409744321|480.25409744321|480.25409744321|480.25409744321|480.25409744321|476.16091071307|476.16091071307|472.1315518611|464.24337400256|460.95472047985|460.95472047985|460.95472047985|460.95472047985|460.95472047985|460.95472047985|460.95472047985|460.95472047985|451.24415692422|435.90182949805|428.91707635544||428.91707635544|411.15230841793|392.98589213863|389.34525943704|389.34525943704|-448.4588831702|-448.4588831702|-448.4588831702|-448.4588831702|-448.4588831702|-448.4588831702|-448.4588831702|-451.11819572351|-460.36186853936|-468.73263747484|424.94698088412|424.94698088412|424.94698088412|424.94698088412||424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412||424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412|424.94698088412||424.94698088412|424.94698088412|424.94698088412||424.94698088412|424.94698088412|419.15497909922|413.91663801823|407.9157119609|405.00077648705|402.66199218505|-464.00090346008||-464.00090346008|-464.00090346008|-464.00090346008||-464.00090346008|-464.00090346008|-464.00090346008|-471.5098594769|-471.5098594769|-471.5098594769|-471.5098594769|-472.99151527707|401.27357189058|401.27357189058||401.27357189058|401.27357189058|401.27357189058|401.27357189058|401.27357189058|401.27357189058|401.27357189058|401.27357189058|401.27357189058|401.27357189058|401.27357189058|401.27357189058|401.27357189058|393.59839897022|388.61490164714|379.16655806387|365.92967785525|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518||-422.14660149518|-422.14660149518|-422.38773700763||-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-423.13817965251|-423.13817965251|-423.13817965251|-423.13817965251|-423.13817965251|-423.13817965251||-423.13817965251|-423.13817965251|-426.76740759458|377.55493621367|377.55493621367|377.55493621367
10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP||3.6337255504217|3.6052503350141|3.6013892229799|3.5298769403832|3.4915298013043|3.2721782118255|-3.6816278136676|-3.6816278136676|-3.6816278136676|-3.6816278136676|-3.6816278136676|-3.6816278136676|-3.6816278136676|-3.7362531464304|-3.7566298948184|-3.7566298948184|-3.7566298948184|-3.7623824394356|-3.7623824394356|-3.842091484932|-3.9367683155315|-3.990853797835|-4.0165041546489||-4.0183383805841|-4.0183383805841|-4.0414869104591|-4.1016522419416|-4.1118357857027|-4.1520396956646|-4.2683839933461|-4.2683839933461|-4.2683839933461|-4.2683839933461|-4.389871161998|-4.5254122480427|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|3.8808835054686|-4.3919059301538|-4.3919059301538|-4.3919059301538|-4.3919059301538|-4.3919059301538|-4.3919059301538|-4.4841910984751|-4.4841910984751|-4.4841910984751|-4.4841910984751|-4.4841910984751|-4.4841910984751|-4.4841910984751|-4.4841910984751||-4.4841910984751|-4.4841910984751|-4.4841910984751|-4.5135108129444|-4.6111954733467|-4.6215051603129|-4.6215051603129|-4.6215051603129|-4.6215051603129|-4.6215051603129|-4.6215051603129|-4.6215051603129|-4.6215051603129|-4.6215051603129|-4.6215051603129|-4.6215051603129|-4.6215051603129|-4.6215051603129|-4.6215051603129|4.3329837244211|4.3329837244211|4.3329837244211|4.3329837244211|4.3329837244211|4.3329837244211|4.3329837244211|4.3329837244211|4.3059605140883|4.2805275143736|4.2756354214475|4.2424399722203|4.1480392469945|-4.6855564556468||-4.6855564556468|-4.6855564556468|-4.6855564556468|-4.6855564556468|-4.6855564556468|-4.6855564556468|-4.6855564556468|-4.6855564556468|-4.6855564556468|-4.9481463655221|-5.0322132623182|-5.056120691033|-5.1188324660414|-5.2040896118077|-5.2185608840788|-5.2185608840788|-5.2185608840788||||-5.2185608840788|-5.2185608840788|-5.2185608840788|-5.3111045864781|-5.4315052062892|-5.5099634098369|-5.6488656387681|-5.7131301678942|-5.8178318917661|-5.8178318917661|-5.8513418237268|-5.8819850064979|-5.9727523169767|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682||-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682||-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682||||-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.0363936016682|-6.1083677686721|-6.3097645085685|-6.5239519324162|-6.6395566914605|-6.6395566914605|-6.6395566914605|-6.7685642743693|-6.8514922073495|-6.8514922073495|-6.8514922073495|-6.8514922073495|-6.8514922073495|-6.9095845411234|-6.9921054255093|-7.0300732598398|-7.0704619073972|-7.2647224956204|-7.3579291686667|-7.3579291686667|-7.3579291686667|-7.4902660168159|-7.5951676409497|-7.7985998040055|-7.9235498170433|-7.9235498170433|-7.9235498170433|-8.0606830233084|7.1177158001925|7.1177158001925|7.1177158001925|7.1177158001925|7.1177158001925|7.1177158001925|7.1177158001925|6.4750430720675|6.405106717376|6.405106717376|-6.8885168674025|-6.8885168674025|-6.8885168674025|-6.8885168674025|-6.8885168674025|-6.8885168674025|-6.8885168674025|-6.8885168674025|-6.8885168674025|-6.8885168674025|-6.8885168674025|-6.8885168674025|-6.8885168674025|-6.8885168674025|-6.8885168674025|-6.8885168674025|-6.8885168674025|-6.8885168674025|-6.8885168674025|-7.0228187908104|-7.183226253078|-7.2322446256717|-7.4019423756158|-7.6456154224117|-7.8209023074794|-7.9645383972248|-8.0482436703665|-8.1053017032393|-8.2845865723832|-8.2845865723832||-8.3463364439257|-8.4582069544449|-8.4582069544449|-8.5484337440745|-8.6031523668783|7.2969363934696|7.2969363934696|7.2969363934696|7.2969363934696|7.2969363934696|-8.4537063826013
10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP||-347.85861763196|-347.85861763196||-347.85861763196|-347.85861763196|-347.85861763196|-347.85861763196|-347.85861763196|-347.85861763196|-347.85861763196|-360.73179736884|-371.47977485427|-377.78021242013|-377.78021242013|-377.78021242013|-380.75579157792|-400.17310175324|-420.74789083693|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499|361.41836379499||361.41836379499|361.41836379499|361.41836379499|361.41836379499|354.30662196913|354.30662196913|351.73657033226|351.73657033226|346.37396703584|280.67156424178|280.67156424178|270.88143243043|270.88143243043|270.88143243043|262.87939548386|262.87939548386|262.87939548386|262.87939548386|262.87939548386|262.87939548386|262.87939548386|262.87939548386|230.53266164874|181.59184627637|168.82225879599|168.82225879599|168.82225879599|168.82225879599|168.82225879599|168.82225879599|168.82225879599|168.82225879599|168.82225879599|168.82225879599|168.82225879599|168.82225879599|168.82225879599|168.82225879599|168.82225879599|168.82225879599|168.82225879599|168.82225879599|163.69139866221|161.91530699038|161.91530699038|154.44864653312|154.44864653312|154.44864653312|154.44864653312|114.44294059235|108.11474147204|108.11474147204|100.12749052449|82.030545027208|-109.56105552196|-109.56105552196|-110.06783946885|-112.01982163206|-113.12940942229|-113.12940942229|-113.40522554498|-113.40522554498|-113.40522554498|||-124.45025060553|-124.66694511726|-130.90771679696|-136.67524088551|-140.47248987278|-145.08054430309|-145.64504922566|-148.05005469518|-151.55561632797|-152.54274101542|-152.54274101542|-152.54274101542|-152.54274101542|-152.54274101542|-152.54274101542|||-160.82526779491|-170.80585310545|-178.56205900606|-184.68006556229|-188.58896173588|-195.0988463732|-201.16538485911|-208.90598317678|||-215.5066479742|-222.28516441578|-227.92796046198|-242.27884674052|-242.27884674052||-242.27884674052|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-242.27884674052
10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP||56.210188306375|55.261058804161|55.261058804161|55.261058804161|55.234509358546|53.783120168896|53.783120168896|53.783120168896|53.783120168896|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361||-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.339096595361|-59.42632892418|-59.42632892418|-59.42632892418|-59.42632892418|-59.42632892418|-60.845921705035|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-60.988038494718|-62.08670939619|-63.560233213445|-63.60581387628|-64.600905832857|-64.971036206934|-64.971036206934|-64.971036206934|-64.971036206934||-64.971036206934|-64.971036206934|-64.971036206934|-66.862261943523|-67.605291556985|-68.271803313322|-68.271803313322|-68.271803313322|-68.271803313322|-68.271803313322|-68.271803313322|-68.271803313322|-68.271803313322|-69.943670517678|-71.21955826442|64.884676791171|64.884676791171|64.884676791171|64.884676791171|64.884676791171|64.884676791171|64.884676791171|64.884676791171|64.677985971002|64.677985971002|64.677985971002|63.606092047723|62.540165407752|62.540165407752|62.540165407752|62.540165407752|61.436294643189|60.995881919624||60.565798361007|60.565798361007|60.565798361007|60.565798361007|60.565798361007|60.565798361007|60.565798361007|60.565798361007|60.565798361007|60.565798361007|60.565798361007|58.964465773405|58.964465773405|58.964465773405|57.841011804197|-64.272900149308|-64.272900149308||||-64.272900149308|-64.272900149308|-64.272900149308|-64.272900149308|-64.272900149308|-64.272900149308|-64.308778706615|-66.195864509018|-67.883165669627|-67.883165669627|-69.145185603242|-69.569652068992|-71.29127787261|64.26059219854|64.26059219854|64.26059219854|64.26059219854|64.26059219854|64.26059219854|62.758991162168|61.287769653386|60.539505221282|60.539505221282|60.539505221282|60.539505221282|60.539505221282|60.175934905666|60.175934905666|59.689541424171|59.689541424171|59.689541424171|59.689541424171||58.707484550891|58.416307576958|56.640951510341|55.362044405238|55.362044405238||55.362044405238|55.362044405238|55.362044405238|55.362044405238|-59.896968146615|-59.896968146615||||-59.896968146615|-59.896968146615|-59.896968146615|-59.896968146615|-59.972374037959|-60.404458895253|-60.404458895253|-60.404458895253|-60.404458895253|-60.404458895253|-60.404458895253|-60.404458895253|-60.404458895253|-60.404458895253|-60.404458895253|-60.404458895253|-60.778603820054|-60.778603820054|-60.778603820054|-60.92412571028|54.423225551965|54.423225551965|54.423225551965|54.423225551965|54.423225551965|54.423225551965|54.423225551965|54.423225551965|54.423225551965|54.423225551965|54.423225551965|54.423225551965|54.220762630438|53.441712481154|52.951838587064|52.951838587064|52.951838587064|52.005835172036|52.005835172036|52.005835172036|52.005835172036|51.332314831789|49.885364669908|49.885364669908|49.885364669908|49.346517503646|48.955582870805|48.396007182161|48.299044743688|47.173700694144|47.106087344554|46.372980587645|44.965337165312|44.965337165312|44.965337165312|44.965337165312|44.965337165312|44.965337165312|44.965337165312|43.76527657345|43.241693759794|42.680183279111|-46.419808553228|-46.419808553228|-46.419808553228|-46.419808553228|-46.419808553228|-46.419808553228|-46.419808553228|-46.419808553228|-46.419808553228||-46.419808553228|-46.419808553228|-46.419808553228|-46.419808553228|-46.419808553228|-46.971202465941|-46.971202465941|-47.02160144962|-47.02160144962|-47.68016944911|-47.68016944911
10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP||2743.6804524632|-2996.2322484426|-2996.2322484426|-2996.2322484426|-2996.2322484426|-2996.2322484426|-2996.2322484426||-2996.2322484426|-2996.2322484426||-2996.2322484426|-2996.2322484426|-3033.0045199208|-3033.0045199208|-3033.0045199208|-3033.0045199208|-3033.0045199208|-3033.0045199208|-3074.4965857193|-3113.86859488|-3113.86859488|-3113.86859488|-3113.86859488|-3113.86859488|-3113.86859488|-3177.9540377138|-3232.0628359581|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522|2858.5347961522||2858.5347961522|2858.2726206958|2858.2726206958|2811.2445351481|2752.513486319|2732.9377094367|2732.9377094367|2732.9377094367|2732.9377094367|2732.9377094367|2732.9377094367|2732.9377094367|2679.136381796|2657.8751821259|2657.8751821259|2657.8751821259|2657.8751821259|2657.8751821259|2657.8751821259|2595.6789433687|2595.6789433687|2595.6789433687|2595.6789433687|2595.6789433687|2595.6789433687|2592.068251421|2566.117433762|2559.1495809489|2559.1495809489|2500.3327999042|2496.5225631134|2496.5225631134|2496.5225631134||2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134||2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2496.5225631134|2416.2056528083|2357.325246352|2357.325246352|2357.325246352|2357.325246352|2357.325246352|2357.325246352|2357.325246352|2357.325246352||2357.325246352|2334.6530515022|-2538.6527142036|-2538.6527142036|-2538.6527142036|-2538.6527142036|-2538.6527142036|-2538.6527142036|-2538.6527142036|-2538.6527142036|-2538.6527142036|-2555.4783516931|-2555.4783516931|-2555.4783516931|-2555.4783516931|-2555.4783516931|-2555.4783516931|-2555.4783516931|-2555.4783516931||-2555.4783516931|-2555.4783516931|-2555.4783516931|-2555.4783516931|-2555.4783516931|-2555.4783516931|-2630.5676889472|-2664.0196543858|-2714.5591619588|-2714.5591619588|-2714.5591619588|-2714.5591619588||-2714.5591619588|-2714.5591619588|-2714.5591619588|-2714.5591619588|-2714.5591619588|-2714.5591619588|-2714.5591619588|-2714.5591619588|-2798.3228997152||-2798.3228997152|-2798.3228997152|-2806.8006484522||-2806.8006484522|-2806.8006484522|-2806.8006484522|-2806.8006484522|-2806.8006484522|-2806.8006484522|-2806.8006484522|-2806.8006484522||-2806.8006484522|-2806.8006484522|-2806.8006484522||-2806.8006484522|-2806.8006484522|-2817.3840484105|-2818.5806930946|-2818.5806930946|-2818.5806930946|-2830.2063175226|-2869.607049309|-2944.5522119058|2634.6510708929||2634.6510708929|2634.6510708929|2634.6510708929|2634.6510708929|2634.6510708929|2634.6510708929|2634.6510708929|2634.6510708929|2634.6510708929|2634.6510708929|2597.4383910764|2597.4383910764|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328||2581.4350072328|2581.4350072328|2581.4350072328||2357.6028346423|2329.6846289424|2329.6846289424|2329.6846289424|2329.6846289424|2329.6846289424|2313.6273166634|2273.0439254356|2273.0439254356|2260.3932554844|2260.3932554844|2260.3932554844|2248.9051687541|2248.9051687541|2248.9051687541|2248.9051687541|2248.9051687541|2248.9051687541|2248.9051687541||2248.9051687541|2248.9051687541|2248.9051687541|2248.9051687541|2223.6166075294|2223.6166075294
10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP||-1.0393100284754|-1.0393100284754|-1.0509000214403|-1.0732716144683|-1.0732716144683|-1.1147462628023|-1.1452736580522|-1.1864151650171|-1.1937946107102|-1.2192162436591|-1.2424624940142|-1.2549583404578|-1.2788426047472|-1.2971390593452|-1.2971390593452|-1.2971390593452|-1.2971390593452|-1.2971390593452|-1.2971390593452|-1.2971390593452|-1.2971390593452|-1.2971390593452|-1.3345989505895|-1.3788876458019|-1.3788876458019|-1.4009862458275|-1.4155402553927|-1.477822444268|-1.4852296677826|-1.4852296677826|-1.4852296677826|-1.4880328904256|-1.5639254859934|-1.6104727312205|-1.7366363852419||-1.8145511171452|-1.8145511171452|1.1857774293933|1.1857774293933|1.1857774293933|1.1857774293933|1.1857774293933||1.0230859823264|0.9156510573004|0.71961227516051|-0.92650578839468|-0.92650578839468|-0.92650578839468|-0.95092484507122|-0.95092484507122||-0.95092484507122|-0.95092484507122|-0.96521584049613|-0.96521584049613|-1.0007953738256|-1.0297726597039|-1.0575251806277||-1.0655835357527|-1.0939530241365|-1.0939530241365|-1.0939530241365|-1.0939530241365|-1.0939530241365|-1.0939530241365|-1.0939530241365|-1.0939530241365|-1.0939530241365|-1.0939530241365|-1.0939530241365|-1.1399477905559|-1.1777133463989|-1.1777133463989|-1.2012597749767|-1.2012597749767|-1.2012597749767|-1.2241775272221|-1.2484290928422|-1.2484290928422|-1.2982545396551|-1.3275050345245|-1.3416723281347|-1.4067654950664|-1.4067654950664|-1.4067654950664|-1.4067654950664|-1.4209815167331|-1.4209815167331|-1.4209815167331|-1.4483127884228|-1.4792364231038|-1.5224849572102|-1.5759177031095|-1.5759177031095|-1.5759177031095|-1.5759177031095|-1.5759177031095|-1.5759177031095|-1.5759177031095|-1.5876862872502|-1.6162318504759|-1.6162318504759|-1.6162318504759|-1.6162318504759|-1.6162318504759|-1.6162318504759||-1.6162318504759|-1.6674798701547|-1.6938665414676|-1.7220739286062|-1.727304324057|-1.7325604056278|-1.7750671610743|-1.7945889731873|-1.7945889731873|-1.8267655858982|-1.8802950326589|-1.9403278103567|-1.9531420327002|-1.9746023324655||-2.0578914513772|-2.1054349928636|-2.1577054890813|-2.1764882335473|-2.1764882335473|-2.2366535342853|1.8007328506021|1.8007328506021|1.8007328506021|1.8007328506021|1.8007328506021|1.8007328506021|1.8007328506021|1.8007328506021|1.8007328506021|1.8007328506021|1.8007328506021||1.7958142355314|1.7570156869217|1.6705730487819|1.5972962024247|1.5972962024247|1.5972962024247|1.5972962024247|1.5972962024247|1.5686623589236||-1.8529128728413|-1.8529128728413|-1.8529128728413|-1.8529128728413|-1.8529128728413|-1.8531816076567|-1.8531816076567|-1.8531816076567|-1.8531816076567|-1.8531816076567|-1.8531816076567|-1.8702017611189|-1.891284507818|-1.891284507818|-1.891284507818|-1.891284507818|-1.891284507818|-1.891284507818||-1.891284507818|-1.891284507818|||-1.891284507818|-1.891284507818|-1.9242049723941|-1.971103709684|-1.971103709684|-1.971103709684|-1.971103709684|-1.971103709684|-1.971103709684|-1.971103709684|-1.971103709684|-1.971103709684|-1.971103709684|-1.971103709684|-2.1274120399812|-2.1274120399812|-2.1643466694994|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|||-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.2839695148586|-2.3082994612189|-2.3797771701252|-2.4586413843803|-2.523134272954|-2.523134272954|-2.523134272954|-2.523134272954|-2.523134272954|-2.5518157941998|-2.5789702167851|-2.5789702167851|-2.5938558170908|-2.6102561288029|-2.6102561288029|-2.6102561288029|-2.6102561288029|-2.6102561288029|-2.6102561288029|-2.6102561288029|-2.7058402093418|-2.7116290798459|-2.7116290798459|-2.7116290798459||-2.7116290798459|-2.7116290798459|-2.7116290798459|||-2.7138630832019|-2.7138630832019|-2.7331812342871|-2.7957570377179|-2.9397299889269|-2.9457682619618
10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP||-42363.180297352|-43575.755885947|-44309.279661556|-44309.279661556|-44309.279661556|-44309.279661556|-44888.08851284|-45917.320569822|-46380.356188691|-47880.951320768|-49076.057023076|-49734.507803418|-49932.786448242|-51164.207164713|-52957.452405237|-54043.768401527|-54043.768401527|-55106.964890585|-55615.337500356|-55615.337500356|-55615.337500356|-55615.337500356|-55615.337500356|-56617.041667062|-57830.046296736|-58016.996337046|-58016.996337046|-58016.996337046|-58016.996337046|-58985.551485607|-60478.390539563|-61509.322821737|-62882.580913041|-64352.208656151|-64352.208656151|-64352.208656151|-64352.208656151||-64352.208656151|-64352.208656151|-64352.208656151||-64352.208656151||-64352.208656151|-64352.208656151|-64352.208656151|-64352.208656151|-64352.208656151|-64352.208656151|-64352.208656151|-64352.208656151||||-65016.88430199|-65016.88430199|-65016.88430199|-65472.063514389|-65472.063514389|-65472.063514389|-67402.292793766|-68524.769770851|-72610.855300946|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165||-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165|-74277.462205165|-75752.735783517|-77236.373092796|-78301.525658662|-82451.695176292|-82690.185427012|-82690.185427012|-82690.185427012|-83459.488181496|-83459.488181496|-84321.653534995|-87257.392816662|-89622.689122907|-89622.689122907|-89622.689122907|-89622.689122907|-89622.689122907|-89622.689122907|-89622.689122907|-89622.689122907|-89622.689122907|-89622.689122907|-89622.689122907|-89622.689122907|-89622.689122907|-89622.689122907|-89622.689122907|-89832.800673841|-89832.800673841|-89832.800673841|-89832.800673841|-89832.800673841|-89832.800673841|-92492.000748712|81624.879631442|81624.879631442|81624.879631442|81624.879631442|81624.879631442|81624.879631442|81624.879631442|81624.879631442|81624.879631442|81624.879631442|81624.879631442||81624.879631442|81624.879631442|81624.879631442|81624.879631442|81624.879631442|81624.879631442|81624.879631442|81624.879631442|81624.879631442|81624.879631442|80756.679644905|80756.679644905|80756.679644905|80756.679644905|80756.679644905||80756.679644905|80756.679644905|80756.679644905|80756.679644905|80756.679644905|80756.679644905||79007.421827673|76430.468697414||75906.751478289|75906.751478289|72190.834975877|71409.063989938|71409.063989938|71409.063989938|71409.063989938|71409.063989938|71409.063989938|71254.515544376|69110.572827084|67767.303141204|67352.559045783|64962.669216723||64962.669216723|64962.669216723|64962.669216723|64962.669216723|64015.023724349|64015.023724349|63755.581915944|62645.091017715|61705.65668635|61525.712859405|61525.712859405|61525.712859405|61525.712859405|61525.712859405|56695.236510451|56516.929456056|-65719.037482487|-65719.037482487|-65719.037482487|-65719.037482487|-65719.037482487|-65719.037482487|-65719.037482487|-65719.037482487|-65719.037482487|-65719.037482487|-65719.037482487||-65719.037482487|-65719.037482487|-65719.037482487|-65719.037482487|-65719.037482487|-65719.037482487|-65719.037482487|-65719.037482487|-65826.708313874|-66417.539355237|-66417.539355237|-66417.539355237|-66417.539355237|||-66417.539355237|-66919.488172486|-67210.542413873|-67295.047126526|58393.405243634|58393.405243634|58393.405243634|58393.405243634|58393.405243634|58393.405243634|58393.405243634|57792.672492927|57214.966874605|57214.966874605|57214.966874605|57214.966874605|57214.966874605|57214.966874605|57214.966874605|57214.966874605|57214.966874605|57214.966874605|57214.966874605|57214.966874605|57214.966874605|57214.966874605|57214.966874605|57035.962790953|||57035.962790953|57035.962790953|56533.287396239||56533.287396239|55575.87488471|55280.70973421|55280.70973421|54541.517656165|54541.517656165
10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP||-18941.083803216|-19282.870892462|-19748.189880513|-19888.398487345|-19888.398487345|-19888.398487345|-19888.398487345|-19888.398487345|-19888.398487345|-20375.121381817|-20375.121381817|-20375.121381817|-20446.801535352|-21183.668372614|-22057.409302904|-22578.591731981|-22578.591731981|-22805.657479978|-23135.000413928|-23135.000413928|-23135.000413928|-23135.000413928|-23135.000413928|-23135.000413928|-23290.062239418|-23290.062239418|-23824.513599353|-23880.015110392|-24019.461233769|-24377.179148632|-24766.972287881|-24766.972287881|-24766.972287881|-24766.972287881|-24766.972287881|-24766.972287881|-24766.972287881||-24766.972287881|-24766.972287881|-24766.972287881||-24766.972287881||-24766.972287881|-24766.972287881|-24766.972287881|-24766.972287881|-24766.972287881|-24766.972287881|-24766.972287881|-24766.972287881||||-25755.084824267|-25755.084824267|-25755.084824267|-25755.084824267|-25755.084824267|-26205.649804741|-27214.610894157|-27530.12321573|-29019.581350811|-29885.645945345|-30289.568580011|-30289.568580011|-30289.568580011|-30289.568580011|-31760.631755568|-32134.035283964|-32643.218215671|-32643.218215671|-32643.218215671|-32643.218215671|-32643.218215671||-32643.218215671|-32643.218215671|-32643.218215671|-32643.218215671|-32643.218215671|-32643.218215671|-32643.218215671|-32643.218215671|-33768.542471682|-33768.542471682|-33768.542471682|-33768.542471682|-34120.602746313|-34889.558607015|-35668.954007794|-36067.227170116|-36067.227170116|-36544.141300129|-37404.186790283|-37404.186790283|-40043.540878092|33774.12608125|33774.12608125|33774.12608125|33774.12608125|33246.251201389|32787.501334876|32153.705351699|32153.705351699|31709.672612999|31473.65927709|31473.65927709|31473.65927709|30956.250790485|30956.250790485|30956.250790485|30956.250790485|30956.250790485|30956.250790485|30956.250790485|30956.250790485|30145.83421165|29773.149124055|29276.418671673|29276.418671673|29043.92136032|29043.92136032|29043.92136032|27894.635115751||27894.635115751|27894.635115751|27894.635115751|27894.635115751|27894.635115751|27894.635115751|27894.635115751|27894.635115751|27894.635115751|27894.635115751|27894.635115751|27894.635115751|27766.519624275|27766.519624275|27766.519624275||27766.519624275|27766.519624275|27766.519624275|27766.519624275|27766.519624275|27766.519624275||27766.519624275|27766.519624275||27766.519624275|27766.519624275|27766.519624275|27766.519624275|27766.519624275|27766.519624275|27766.519624275|27766.519624275|27766.519624275|27735.02180475|27417.79397085|27417.79397085|27417.79397085|27206.810819574||27206.810819574|27206.810819574|27206.810819574|27206.810819574|27109.642987129|27109.642987129|26552.38109681|25749.867885344|25141.336404877|25141.336404877|25141.336404877|25141.336404877|25141.336404877|25141.336404877|23733.383271436|23733.383271436|23733.383271436|23398.159494426|23398.159494426|23398.159494426|23261.052252241|23261.052252241|23261.052252241|23261.052252241|23261.052252241|23030.92870647|23030.92870647|22612.143007189|21277.381119099|20513.696264439|20513.696264439|20513.696264439|20513.696264439|20365.218071599|20223.417372344|20223.417372344|20041.25601524|20041.25601524|20029.173350267|19626.859278074|-21954.631529621|||-21954.631529621|-21954.631529621|-21954.631529621|-21954.631529621|-22106.257255134|-22205.841394594|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19770.970157252|19459.411285835|19321.568095372|||19209.698009295|19209.698009295|19209.698009295||19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295|19209.698009295
10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP||4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|4494.05287843|3878.9476427|3731.900842402|3731.900842402|-5540.1763796671|-5540.1763796671|-5540.1763796671|-5540.1763796671|-5540.1763796671|-5540.1763796671|-5540.1763796671|-5540.1763796671|-5540.1763796671|-5561.9152835396|-5561.9152835396|-5877.1280928218|-6134.8645475798|-6268.6780169519|-6268.6780169519|-6268.6780169519|-6268.6780169519|-6268.6780169519|-6268.6780169519|-6268.6780169519|-6268.6780169519|-6268.6780169519|-6268.6780169519|-6268.6780169519|-6472.9755743909|-6669.4173048788|-6927.6858943098||-7184.6509936776|-7416.8344374195|-7601.4827082439||-7872.2030091599||-8126.8922323999|-8154.8802582221|-8472.0891758023|-8488.185508542|-8488.185508542|-8488.185508542|-8488.185508542|-8488.185508542||||-8488.185508542|-8488.185508542|-8488.185508542|-8488.185508542|-8488.185508542|-8488.185508542|-9007.4283428244|-9393.2537142494|-10182.504126944|-10708.893474382|-10843.770527091|-11388.078363434|-12195.642626038|-13059.60291782|-14185.669908689|-14559.633231877|-14906.814702086|10087.53813157||10087.53813157|10087.53813157||8211.7090350777||5874.1211500863|4440.2509527303|4440.2509527303|4440.2509527303|4440.2509527303|3804.7232808114|3351.0814231238|-5493.6917253065|-5493.6917253065|4500.1774472242|4500.1774472242|4036.3082746935|3023.6758607706|2096.0287341896|1589.3985515476|-2112.1188466796|-2178.2431629773|-2214.2146255303|-2300.294028367|-2343.4378092967|-2361.5420103296|-2379.8244559218|-2424.865498563|-2424.865498563|-2424.865498563|-2424.865498563|-2424.865498563|-2424.865498563|-2444.5727761811|-2503.7475290901|-2606.9972545446|-2637.8858383829|-2696.0380720776|-2696.0380720776|-2739.6457679971|-2739.6457679971|-2915.9952977745|-2973.3583923142|-2973.3583923142|-3032.8982136825|-3072.1091263139|-3180.3990292376|-3271.2766991529|-3300.8629990588|-3330.1255545098|-3418.1950605664|-3493.3272352672||-3493.3272352672|-3577.5858169635|-3586.8735486468|-3586.8735486468|-3586.8735486468|-3692.6372762743|-3784.8747514159|-3869.8608349065|-3999.1450768275|-3999.1450768275|-3999.1450768275|-3999.1450768275|3564.8431158075|3564.8431158075|3564.8431158075||3564.8431158075|3564.8431158075|3564.8431158075|3564.8431158075|3564.8431158075|3564.8431158075||3564.8431158075|3564.8431158075||3564.8431158075|3564.8431158075|3564.8431158075|3564.8431158075|3564.8431158075|3564.8431158075|3564.8431158075|3564.8431158075|3564.8431158075|3564.8431158075|3564.8431158075|3564.8431158075|3564.8431158075|3564.8431158075||3564.8431158075|3564.8431158075|3564.8431158075|3564.8431158075|3564.8431158075|3564.8431158075|3564.8431158075|-4357.1682571974|-4357.1682571974|-4357.1682571974|-4357.1682571974|-4357.1682571974|-4357.1682571974|-4357.1682571974|-4357.1682571974|-4382.6869524415|-4435.7632804906|-4488.9332809992|-4488.9332809992|-4488.9332809992|-4488.9332809992|-4488.9332809992|-4488.9332809992|-4488.9332809992|-4488.9332809992|-4488.9332809992|-4568.2592011102||-4671.5854334694|-4671.5854334694|-4861.2060371883|-4899.9148607263|-4899.9148607263|-4914.0380440882|-4914.0380440882|-4914.0380440882|-4914.0380440882|-4969.7644934313|-4986.3779059414|-4986.3779059414|-4986.3779059414|||-5016.2842401081|-5016.2842401081|-5016.2842401081|-5016.2842401081|-5016.2842401081|-5076.4269334535|-5143.8912758685|-5143.8912758685|-5154.3236398539|4276.7126535288|4276.7126535288|4276.7126535288|4276.7126535288|4276.7126535288|4276.7126535288|4276.7126535288|4276.7126535288|4276.7126535288|4276.7126535288|4276.7126535288|4226.9029483653|4103.6393519983|4103.6393519983|4103.6393519983|4103.6393519983|4103.6393519983|4103.6393519983|3912.2634873827|||3912.2634873827|3912.2634873827|3912.2634873827||3912.2634873827|3912.2634873827|3912.2634873827|3904.2450461515|3904.2450461515|3866.9389401683
10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP||15.009853796305|15.009853796305|15.009853796305|14.827782365203|14.827782365203|14.709757615593|14.620766320193|14.620766320193|14.620766320193|14.620766320193|14.620766320193|14.620766320193|-16.040510818276|-16.040510818276|-16.040510818276|-16.040510818276|-16.040510818276|-16.040510818276|-16.040510818276|-16.172789702717|-16.23532235391|-16.243135423209|-16.376817088155||-16.430353064039|-16.549281008484|-16.812534366981|-17.344482672365|-17.352306118332|-17.352306118332|-17.352306118332|-17.352306118332|-17.352306118332|-17.352306118332|-17.352306118332|-17.502458802149|-17.502458802149|-17.502458802149|-17.502458802149|-17.502458802149|-17.502458802149|-17.563287619403|-17.669934759421|15.850736596079|15.850736596079|15.850736596079|15.850736596079|15.850736596079|15.765818571483|15.571465677061|15.549769886317|15.549769886317|15.549769886317|15.549769886317|15.549769886317|15.549769886317|15.549769886317|15.549769886317|15.549769886317|15.549769886317|15.549769886317|15.279745004775|-17.086581698676|-17.086581698676|-17.086581698676||-17.086581698676|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954|-17.315969517954|-17.759411179498|-17.844344920003|-18.825939092464|-19.042949652754|-19.042949652754|-19.502165873936|-19.643517370678|-20.040574360398|-20.077305370468|-20.087005674726|-20.121489783264|-20.121489783264|-20.121489783264|-20.121489783264|-20.121489783264|-20.121489783264||-20.121489783264|-20.121489783264|-20.121489783264|-20.121489783264|-20.121489783264|-20.121489783264|-20.121489783264|-20.121489783264|-20.121489783264|-20.207268786732|17.647437174499|17.647437174499|17.647437174499|17.647437174499|17.647437174499|17.647437174499|17.589374841783||||17.133748705226|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|16.923769017839|15.821410943825|15.283368078536|15.283368078536|15.283368078536|15.283368078536|15.283368078536|15.283368078536|14.842076795704|14.762862330683|14.411662230286|14.411662230286|14.411662230286|14.076291227113||-16.507873067365|-16.507873067365|-16.507873067365|-16.507873067365|-16.507873067365||-16.507873067365|-16.507873067365|-16.537081516568|-17.004535238813|14.810253245907|14.810253245907||||14.810253245907|13.744169667117|12.889077454532|-14.506077500375|-14.506077500375|-14.632308028574|-14.711760353515|-14.711760353515|-14.711760353515|-14.711760353515|-14.796465170001|-14.796465170001|-14.796465170001|-14.796465170001|-14.796465170001|-14.796465170001|-14.796465170001|-14.796465170001|-14.912183668454|-15.095759235311|-15.204123943286|-15.204123943286|-15.204123943286|-15.204123943286|-15.216804099565|-15.511449364032|-15.817166040568|13.906521398789|13.906521398789|13.906521398789|13.906521398789|13.906521398789|13.906521398789|13.543356982609|13.347154762877|13.347154762877|13.347154762877|13.347154762877|13.273606486953|13.273606486953|13.273606486953|13.159563377871|12.821181433481|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.675452012752|-13.7510582815|-14.00062051199|12.722428164492|12.722428164492|12.722428164492|12.722428164492|12.722428164492|12.722428164492|12.722428164492|-12.789854786494|-12.789854786494|-12.789854786494|-12.789854786494|-12.789854786494||-12.789854786494|-12.789854786494|-12.789854786494|-12.789854786494|-13.039838602917|-13.476744486249|-13.476744486249|-13.476744486249|-13.476744486249|-13.476744486249|-13.476744486249
10704|18178|/equities/heg|MSCI_EEM_SMALLCAP||-458.27676908022|-458.27676908022|-458.27676908022|-458.27676908022|-458.27676908022|-458.27676908022|-463.11861400081||-463.47874687534|-463.47874687534||-463.47874687534|-464.58751178694|-479.59167942419|-489.85187450398|-493.53171994774|-493.53171994774|-493.53171994774|-493.53171994774|-494.23805221812|-494.23805221812|-494.23805221812|-494.23805221812|-494.23805221812|-494.23805221812|-497.3006132366|-513.78123625139|-520.46793468834|-520.46793468834|438.58746188524|438.58746188524|438.58746188524|438.58746188524|438.58746188524|435.7727311226|435.7727311226|435.7727311226|435.7727311226|435.7727311226|435.7727311226|435.7727311226|435.7727311226||435.7727311226|435.7727311226|428.48525503965|427.23473399317|424.87637035754|410.35040465888|405.62887028455|405.62887028455|405.62887028455|398.29928831259|386.47023865926|386.47023865926|-425.11035133118|-425.11035133118|-425.11035133118|-425.11035133118|-425.11035133118|-425.11035133118|-425.11035133118|-426.7326013326|-427.12623021331|-427.84137341409|-430.46264051761|-433.16960667864|-437.71843369024|-440.8304845229|-442.92603827004|-442.92603827004|-446.58893744685|-447.64215095549|-449.53657372701|-449.53657372701|-449.53657372701||-456.08729546057|-458.59416687062|-458.59416687062|-458.59416687062|-459.89316624833|-459.89316624833|-465.58185057323|398.50980463673|398.50980463673|398.50980463673|398.50980463673|-443.31611382901|-443.31611382901|-443.31611382901|-443.31611382901|-443.31611382901|-443.31611382901|-443.31611382901|-448.76623087393|-455.40526846235||-460.35863365934|-462.28236245894|-465.88873979542|-471.16138968968|-479.82930221054|-480.71867501536|-480.71867501536|-480.71867501536|-480.71867501536|-480.71867501536|-480.71867501536|-480.71867501536|-480.71867501536|-483.12416182064|-483.12416182064|-483.12416182064|-483.12416182064|-483.12416182064|-483.12416182064|-483.12416182064|-483.12416182064||-483.12416182064|-483.12416182064|-483.12416182064|-483.12416182064|-483.12416182064|-483.12416182064|-483.12416182064|-483.12416182064|-505.12074905527|-521.87993838626|-521.87993838626|-522.99270701229|-529.94967052472|-532.15292560923|-532.15292560923|-533.42215699473|-562.94238079167|469.86790182218|451.48709468958||433.23853267046|433.23853267046|433.23853267046|433.23853267046|433.23853267046|433.23853267046|433.23853267046|433.23853267046|433.23853267046|433.23853267046|433.23853267046|433.23853267046||433.23853267046|433.23853267046|433.23853267046|433.23853267046|433.23853267046|433.23853267046|424.59669455789|416.24664786155|416.24664786155||413.66182817678|413.50338239116|413.50338239116||394.0904383068|373.86158862431|365.53955030794|360.08838177119|353.93042140972|352.76048105041|348.32776024915|335.56015833955||335.56015833955|335.56015833955|335.56015833955||335.56015833955|322.47430684679|322.47430684679|322.47430684679|322.47430684679|312.84089107109|-366.16290393508|-366.16290393508|-366.16290393508|-366.16290393508||-366.16290393508|-366.16290393508|-366.16290393508|-366.16290393508|-366.16290393508|-366.16290393508|-370.04879035593|-374.29771566566|-374.29771566566|-374.29771566566|-374.29771566566|-374.29771566566|-378.42934609643|-378.42934609643|-378.42934609643|-378.42934609643|-378.42934609643|-390.03150135932|351.25562056287|351.25562056287|351.25562056287|351.25562056287|343.25753973288|343.25753973288|343.25753973288|343.25753973288|343.25753973288|343.25753973288|343.25753973288||343.25753973288|343.25753973288|343.25753973288||343.25753973288|343.25753973288|343.25753973288|343.25753973288|343.25753973288|343.25753973288|343.25753973288|343.25753973288|343.25753973288|343.25753973288|343.25753973288|343.25753973288|343.25753973288|343.25753973288|343.25753973288|339.49672146155|338.13913875502|327.25953580029|327.25953580029||327.25953580029|327.25953580029|327.25953580029|327.25953580029|327.25953580029|323.11391937609
10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP||-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.6494014907447|-4.7487793419723||4.2259057719641|4.2259057719641|4.2259057719641|4.2259057719641|4.2259057719641|4.2259057719641|4.1583481564189|4.1583481564189|4.1583481564189|4.1448312615978|4.1216204502765|4.1216204502765|4.1216204502765|4.1081117144563|4.1081117144563|4.1024982882705|4.1024982882705|4.1024982882705|4.1024982882705|4.1024982882705|4.1024982882705|4.1024982882705|4.1024982882705|4.1024982882705|4.068887043128|4.0620966223982|3.9851075044503|3.9795154278207|3.9795154278207|3.8683506851647|-4.3764598244203|-4.3764598244203||-4.3764598244203|-4.3764598244203|-4.3764598244203|-4.3764598244203|-4.3764598244203|-4.420121271801|-4.420121271801|-4.420121271801|-4.420121271801|-4.420121271801|-4.420121271801|-4.420121271801|-4.5856903608111|-4.7063226761053|-4.7063667638831|-4.7063667638831|-4.7063667638831|-4.7063667638831|-4.7063667638831|-4.7063667638831|-4.7063667638831|-4.7063667638831|-4.7063667638831|-4.7063667638831|-4.7063667638831|-4.7063667638831|-4.7063667638831|-4.7063667638831|-4.7063667638831|-4.7063667638831|-5.0731852169095|4.541287180103|4.541287180103|4.541287180103|4.541287180103|4.541287180103|4.541287180103|4.541287180103|4.541287180103|4.541287180103|4.541287180103|4.4892079259699|4.3635643484135|4.2684051197921|4.2232277572326|4.1035864022233|4.006762335351|3.8525138935015|3.8400153143059||3.7506176293319|3.7506176293319|3.7506176293319|3.6245751844982|3.5603527796493|3.5603527796493|3.5603527796493|3.5603527796493|3.5603527796493|3.5603527796493|3.5603527796493|3.5603527796493|3.5603527796493|3.5603527796493||3.5603527796493|3.4942807634921|3.3992008589209|3.2141119663915|3.0895689797623|3.0552327481299|3.0552327481299|3.0552327481299|3.0552327481299||3.0552327481299|3.0552327481299|3.0552327481299|3.0552327481299|3.0552327481299|3.0552327481299|3.0552327481299||3.0552327481299|3.0552327481299|2.9752586646642|2.9147317590278|2.8919242556406|2.8654714751589|2.8455712023896|2.8455712023896|2.8455712023896|2.8381125681099|2.8381125681099|2.80038588632|2.80038588632|2.7876985925319||2.7876985925319|2.75077622664|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|||2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616|2.7034222011616||2.7034222011616|2.7034222011616|2.7034222011616|2.6232468160049|2.5118954910521|2.5118954910521|2.5118954910521|2.5054394154288|2.4915993377608|2.439196665719|2.439196665719|2.3879964038562|2.3721559853258|2.3721559853258|2.370357643002|2.370357643002|2.370357643002|2.370357643002|2.370357643002|2.370357643002|2.370357643002|2.370357643002|2.370357643002|2.370357643002|2.370357643002|2.370357643002|2.3554564798498|2.3554564798498|2.3554564798498|2.3554564798498|2.3554564798498|2.3554564798498||2.3554564798498|2.2699515648047|2.2170804070401|2.2170804070401|2.2170804070401|2.1245337246709||2.0679162968122|2.0679162968122|2.0679162968122|2.0679162968122||2.0679162968122|2.0679162968122|2.0679162968122|2.0679162968122|2.0679162968122|2.0679162968122|2.0679162968122|2.0593514297762|2.0521004948546|2.0521004948546|2.0201116704863|2.0156796137405|1.9824216807234|1.926024088633|1.900026782102|1.8561409002615|1.8390777822876||1.8390777822876|1.8390777822876|1.8390777822876|1.8390777822876||1.8390777822876|1.8300342717465|1.8300342717465|-1.9678321714822|-1.9678321714822|-1.9678321714822
10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP||4780.6585537872|4780.6585537872|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4777.8056464406|4763.0805514562|-5613.4190722762|-5613.4190722762|-5613.4190722762|-5613.4190722762|-5613.4190722762|-5613.4190722762|-5613.4190722762|-5613.4190722762|-5613.4190722762|-5678.2434136403|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364||5218.5715153364|5218.5715153364|5218.5715153364||5218.5715153364||5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364||||5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|5218.5715153364|-5972.758793966|-5972.758793966|-5972.758793966|-5972.758793966|-5972.758793966|-5972.758793966|-5972.758793966|-5972.758793966|-5972.758793966|-5972.758793966||-5972.758793966|-5972.758793966|-5972.758793966|-5972.758793966|-5972.758793966|-5972.758793966|-5972.758793966|-6188.6208821844|5656.7536953432|5656.7536953432|5656.7536953432|5656.7536953432|5656.7536953432|5656.7536953432|5656.7536953432|5656.7536953432|5656.7536953432|5656.7536953432|5656.7536953432|5656.7536953432|5656.7536953432|5656.7536953432|5656.7536953432|5656.7536953432|5656.7536953432|5656.7536953432|5656.7536953432|5424.1707726036|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6110.9098962538|-6176.5665513931|-6315.6295015479|-6344.4290006383|-6344.4290006383|-6344.4290006383|-6344.4290006383|-6344.4290006383|-6344.4290006383|-6344.4290006383||-6344.4290006383|-6378.0604946152|-6378.0604946152|-6379.2722155743|-6379.2722155743|-6402.5246839715|-6443.9163155239|-6509.7732290418|-6509.7732290418|-6562.6861852426|-6562.6861852426|-6562.6861852426|-6567.8039209807|-6567.8039209807|-6567.8039209807||-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807||-6567.8039209807|-6567.8039209807||-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6567.8039209807|-6612.5599122007|-6660.6221246675||-6792.9134718528|-6839.3483020586|-6887.053668954|-7005.0596321711|-7077.0402868025|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433||6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|6506.4130257433|-7108.8644915554|-7108.8644915554|-7108.8644915554|||-7108.8644915554|-7108.8644915554|-7108.8644915554|-7211.4533491844|-7211.4533491844|-7211.4533491844|-7285.0114529278|-7285.0114529278|-7285.0114529278|-7318.8123472502|-7318.8123472502|-7318.8123472502|-7318.8123472502|-7318.8123472502|-7381.0646262349|-7381.0646262349|-7407.2940291498|-7486.5263435509|-7486.5263435509|-7486.5263435509|-7486.5263435509|-7486.5263435509|-7486.5263435509|-7486.5263435509|-7486.5263435509|-7494.4957468388|-7494.4957468388|-7494.4957468388|||-7494.4957468388|-7494.4957468388|-7503.3286075987||6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029|6722.2444947029
10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP||6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.5561168123963|6.3179078554315|5.9617732868374|5.9617732868374|5.9617732868374|5.9617732868374|5.8703038809234|5.4675596949716|5.0350661539656|4.8334069278088|-6.0053635618936|-6.0053635618936|-6.0053635618936|-6.0053635618936|-6.0053635618936|-6.0053635618936|-6.0053635618936|-6.0053635618936|-6.0053635618936||-6.0053635618936|-6.1542929832418|-6.3892146419904|-6.5233510805527|-6.5233510805527|-6.764279267673|-7.0280878516086||5.5632355508928|5.4447061019611|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063||-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063||-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|-6.3264051410063|4.935853343004|4.935853343004|4.935853343004|4.935853343004|4.935853343004|4.935853343004|4.935853343004|4.935853343004|4.935853343004|4.935853343004|4.935853343004|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611||4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|4.6890577049611|-6.6312554252792|-6.6312554252792|-6.6312554252792|-6.6312554252792|-6.6312554252792|-6.6312554252792|-6.9702836024152|-7.1847593505501||-7.2437768992229|-7.2437768992229|-7.6164189506949|-8.0293545115194|-8.1020371748511|-8.1020371748511|-8.1020371748511|-8.1020371748511|-8.1800414007575|-8.2783793786798|-8.5181992958689|-8.5807770833599|-8.6520725308553|-8.6520725308553|-8.6520725308553|-8.6520725308553|-8.6520725308553||-8.6520725308553|-8.6520725308553|-8.8811919224147|-9.0496575580575|-9.5712860675364|-9.7869847716787|-10.399427354545|-10.597696715164|-10.894107718785||8.4488795653296|8.4488795653296|8.0657598766934|8.0657598766934|8.0657598766934|8.0657598766934|7.988621847856|7.6557678148922|7.6557678148922|7.5080319395277|7.5080319395277|7.5080319395277|7.5080319395277|7.2550360881193|-9.2752442911347|-9.2752442911347|-9.2752442911347|-9.2752442911347||-9.2752442911347|-9.2752442911347|||-9.2752442911347|-9.2752442911347|-9.2752442911347|-9.2752442911347|-9.42527165182|-9.4695946170416|-9.4695946170416|-9.8162161987718|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.6940245189902|7.2422495990591|7.1869441303497|6.9379474289288|6.9379474289288|6.9379474289288|6.9379474289288|6.9379474289288|6.9379474289288|6.9379474289288|6.9379474289288|-8.1879134255467|||-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.3285300710153|-8.3285300710153|-8.3285300710153|-8.5617000767866|-9.2841109378778|-9.4451233130521|-9.6068038125641|-10.222559732398|-10.418399724917|-11.772666544336|-12.25884744196|-12.25884744196|-12.999688195948|-12.999688195948|9.2067167375502|9.2067167375502|9.2067167375502|9.2067167375502||8.4669335386411|8.4669335386411|8.1931542508093|||8.1931542508093|8.1931542508093|8.1931542508093|7.3547956961045|7.3547956961045|7.3547956961045
10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP||-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.1179593496469|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.119501204493|-1.1317379836805|-1.1317379836805|-1.1317379836805|-1.1317379836805|-1.1317379836805|-1.1430421609092|-1.1494913121515|-1.1544347891602|-1.1649275366236|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0963717302668|1.0759686387235|-1.1534177166977|-1.1534177166977|-1.1534177166977|-1.1534177166977|-1.1534177166977|-1.1534177166977|-1.1534177166977|-1.1534177166977|-1.1534177166977|-1.1534177166977|-1.1534177166977|-1.1534177166977|-1.1534177166977|-1.1534177166977|-1.1534177166977|1.0832329879612|1.0832329879612|1.0832329879612|1.0832329879612|1.0832329879612|1.0832329879612|1.0832329879612|1.0832329879612|1.0832329879612|1.0832329879612|1.0832329879612|1.0832329879612|1.0797033188973|1.078619078113|1.078619078113|1.078619078113|1.0642828157818|1.0642828157818|1.0597586820827|1.0463985414755|1.0429060680237|1.0429060680237|1.0429060680237|1.0321178549492|1.0312420520477|1.0102688971816|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|||-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126||||||-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0910308773126|-1.0940547307776|-1.0940547307776|-1.0940547307776|-1.0983941511365|-1.1050604774204|-1.1050604774204|-1.1050604774204|-1.1050604774204|-1.1067338733372|-1.1185931925969|-1.1206591134818|-1.1229545811318|-1.123524845696|-1.123524845696|-1.123524845696|-1.1283609481394|-1.1348455649548|-1.1509394691976|-1.1532660443023|-1.1558511277521|-1.1687234331594|-1.1852482744308|-1.1880536419652|-1.1979199991173|-1.1979199991173|-1.1979199991173|-1.1979199991173|-1.1979199991173|-1.1979199991173|-1.1979199991173|-1.1979199991173|-1.1979199991173|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942||1.098363670125|1.0856958657312|1.0856958657312|1.0823887826105|1.0823887826105|1.0823887826105|1.0823887826105|1.0823887826105|1.0693208775145|1.0659120834782|1.0647112709198
10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP||4510.173006268|4510.173006268|4510.173006268|4457.0856024336|4457.0856024336|4457.0856024336|4457.0856024336|4457.0856024336|4457.0856024336|4457.0856024336|4457.0856024336|4457.0856024336|4457.0856024336|4457.0856024336|4457.0856024336|4428.1506693706|4341.2785215229|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122|4278.4570425122||4278.4570425122|4278.4570425122|4278.4570425122||4278.4570425122||4278.4570425122|4278.4570425122|4204.3967139024|4184.3296821138|4102.8663134598|-4633.1640020792|-4633.1640020792|-4633.1640020792||||-4633.1640020792|-4633.1640020792|-4633.1640020792|-4633.1640020792|-4633.1640020792|-4633.1640020792|-4742.1266689768|-4795.9740766409|-4976.3600851566|-5017.9733678417|-5017.9733678417|-5017.9733678417|-5153.8592976019|-5195.9547751132|-5201.8949200336|-5201.8949200336|-5201.8949200336|-5201.8949200336|-5201.8949200336|-5201.8949200336|-5201.8949200336||-5201.8949200336|-5201.8949200336|-5201.8949200336|-5201.8949200336|-5201.8949200336|-5201.8949200336|-5201.8949200336|-5324.605466704|4858.8821398716|4858.8821398716|4775.4245998574|4748.8051109526|4687.5612343918|-5090.7268711212|-5090.7268711212|-5218.3076345791|-5260.2254747891|-5260.2254747891|-5299.6949719879|-5308.5499688754|-5424.4999654171|-5466.6940540701|-5466.6940540701|-5466.6940540701|-5499.6600600779|-5530.177844531|-5546.5158574457|-5546.5158574457|-5607.2398416063|-5617.7827381005|-5617.7827381005|-5617.7827381005|-5617.7827381005|-5617.7827381005|-5617.7827381005|-5617.7827381005|-5617.7827381005|-5648.6474867783|-5712.9416519759|-5774.9351688621|-5845.9693442742|-5845.9693442742|-5882.7437158603|-5971.3819065114|-5977.8788969277|-5977.8788969277|-6052.087663253|-6068.8208870503|-6068.8208870503||-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503||-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503||-6068.8208870503|-6068.8208870503||-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6068.8208870503|-6100.356541167|-6127.6183790744|-6174.0204211938|-6346.1338013264|5709.7958005757|5709.7958005757||5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5709.7958005757|5533.1064450841|-6101.905623353|-6101.905623353|-6167.1173592811|-6250.1303992012|-6263.0116499877|-6263.0116499877|-6263.0116499877|-6263.0116499877|-6263.0116499877|-6345.0129444308|-6411.6810493675|-6494.0900548528|-6617.3222831698|-6685.9136479664|-6693.2373866294|-6761.3748740326|-6913.828836307|-6913.828836307|-6913.828836307|-6913.828836307|-6913.828836307|-6913.828836307|-6913.828836307|-6913.828836307|-6984.0970562573|-6984.0970562573|-6984.0970562573|-6984.0970562573||-6984.0970562573|-6984.0970562573|-6984.0970562573|-7134.977181438|-7134.977181438|-7134.977181438|-7134.977181438|-7134.977181438|-7134.977181438|-7134.977181438|-7134.977181438|6229.5268285493|6229.5268285493|6229.5268285493|6229.5268285493|6229.5268285493|6229.5268285493|6229.5268285493|5974.4742539437|5917.7491710486|5848.0546344984|5618.9495938871|5598.0572962823|5598.0572962823|5598.0572962823|5598.0572962823|5598.0572962823|5598.0572962823|||5598.0572962823|5598.0572962823|5598.0572962823|5598.0572962823|5513.9525514247|5399.9472793608|5310.4969770676|-5871.8479144333|-5871.8479144333|-5871.8479144333
10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP||-0.50053631651166|-0.50053631651166|-0.50053631651166|-0.50053631651166|-0.50053631651166|-0.50754034836825|-0.51421149593521|-0.51606833186336|-0.51646481781743|-0.52023868792081|-0.5294318721562|-0.53409097104926|-0.54010108013572|-0.55400120935641|-0.5650013455837|-0.57334891163178|-0.57334891163178|-0.57334891163178|-0.58260990075345|-0.59401099871789|-0.59723444990753|-0.60303828244341|-0.60448699002942|-0.60831888522794|-0.6156406162954|-0.6156406162954|-0.62460068848139|-0.64622297978408|-0.65524776220329|-0.66749751832759|-0.67527503069546|-0.69919450411428|-0.69966055761034|-0.70406728000834|-0.73618583448943||-0.74242870088215|-0.75158743919923|-0.80176380676246|0.58618758268971|0.58618758268971|0.58618758268971|0.58618758268971||0.49243067975198|0.45770072468292|-0.52954083671809|-0.52954083671809|-0.52954083671809|-0.52954083671809|-0.52954083671809|-0.52954083671809||-0.52954083671809|-0.52954083671809|-0.52954083671809|-0.52954083671809|-0.52954083671809|-0.53254537770749|-0.54188113118184||-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.54188113118184|-0.5419585114203|-0.5419585114203|-0.5419585114203|-0.5419585114203|-0.5419585114203|-0.5419585114203|-0.55106499686087|-0.55812779780058|-0.56180865859354|-0.57395405179223|-0.59189338823117|-0.5968259919568|-0.59980666514724|-0.60672963191502|-0.61689595669538|-0.61689595669538|-0.61689595669538|-0.6293288264013|-0.63147649205798|-0.63664055573802|-0.64759282374125|-0.64759282374125|-0.64759282374125|-0.64759282374125||-0.64759282374125|-0.64759282374125|-0.67843648685063|-0.68548497439585|-0.69109440712091|-0.70566043553482|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566||0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.55660630247566|0.53710655066669|0.53710655066669|0.51122946643498|0.49666662548908||0.49666662548908|0.49666662548908|0.49666662548908|0.46238543712293|0.46238543712293|0.46238543712293|0.46238543712293|0.45598383107886|0.4300417628934||0.4300417628934|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|0.42624066901542|-0.51432224014211|-0.51432224014211||-0.51432224014211|-0.51432224014211|||-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51432224014211|-0.51813583350633|-0.5234842628953|0.44321437799394|0.44321437799394|0.44321437799394|0.44321437799394|0.44321437799394|0.44321437799394|0.44321437799394|0.44321437799394|0.44321437799394|0.44321437799394|0.4257937506775|0.40421527634505|0.40246142127386|0.38301269520511|0.38242305691582|0.38242305691582|-0.47628606939852|-0.47628606939852|||-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.48809562385678|-0.4989951392081|-0.50082792232066|-0.52480880794292|-0.52562089460168|-0.52564308491353|-0.52564308491353|-0.52765897409787|-0.53128776668035|-0.541809244145|-0.541809244145|-0.541809244145|-0.541809244145|-0.541809244145||-0.541809244145|-0.541809244145|-0.541809244145|||-0.54362724690278|-0.54362724690278|-0.54362724690278|-0.54362724690278|-0.54362724690278|-0.54362724690278
10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP||634.04283493161|530.89555693349|-645.3857111239|-645.3857111239|-645.3857111239|-646.92856791545|-655.19840879494|-657.83156532771|-667.03507258635|-670.21613899549|-670.21613899549|-682.59399875986|-682.59399875986|-713.10444306651|-736.89382562946|-759.01096199728|-759.01096199728|-759.01096199728|-759.01096199728|-759.01096199728|-759.01096199728|-759.01096199728|-759.01096199728|-759.01096199728|-759.01096199728|-760.90106888586|684.16363639965|684.16363639965|684.16363639965|684.16363639965|684.16363639965|684.16363639965|684.16363639965|684.16363639965|684.16363639965|684.16363639965|684.16363639965||684.16363639965|684.16363639965|684.16363639965||684.16363639965||684.16363639965|684.16363639965|684.16363639965|684.16363639965|679.37454724684|679.37454724684|679.37454724684|679.37454724684||||679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684|679.37454724684||679.37454724684|-801.53496861017|-801.53496861017|-801.53496861017|-801.53496861017|-801.53496861017|-801.53496861017|-808.82476534515|672.88754437787|672.88754437787|672.88754437787|672.88754437787|672.88754437787|672.88754437787|672.88754437787|672.88754437787|672.88754437787|672.88754437787|672.88754437787|672.88754437787|672.88754437787|672.88754437787|672.88754437787|672.88754437787|672.88754437787|672.88754437787|672.88754437787|-764.83648014853|-764.83648014853|-764.83648014853|-764.83648014853|-764.83648014853|-764.83648014853|-764.83648014853|-764.83648014853|-778.09608905392|-803.05121005992|-815.40272846903|-815.40272846903|-817.61414274337|-833.57126971485|-852.85696634984|-862.45218483315|-865.08586318115|-865.08586318115|-865.08586318115|-865.08586318115|-866.37318131239|-878.97020145821||-887.7446682869|-901.82740920767|-921.03045467519|-926.42272741687|-929.2160839154|-929.2160839154|-929.2160839154|-929.2160839154|-929.2160839154|-929.2160839154|-929.2160839154|-936.35120435044|-942.16815351906|-942.16815351906|-1039.1636398682||-1039.1636398682|-1039.1636398682|-1039.1636398682|-1039.1636398682|-1039.1636398682|-1039.1636398682||-1039.1636398682|-1039.1636398682||-1039.1636398682|-1039.1636398682|-1039.1636398682|-1039.1636398682|-1039.1636398682|-1039.1636398682|-1080.4595998535|966.37246826759|966.37246826759|966.37246826759|966.37246826759|966.37246826759|966.37246826759|966.37246826759||966.37246826759|966.37246826759|966.37246826759|966.37246826759|966.37246826759|966.37246826759|966.37246826759|902.81168921925|902.81168921925|874.14760749171|874.14760749171|874.14760749171|874.14760749171|874.14760749171|874.14760749171|874.14760749171|874.14760749171|874.14760749171|874.14760749171|874.14760749171|874.14760749171|874.14760749171|874.14760749171|874.14760749171|844.08645242656|-1010.7429786103|-1041.028317705||-1043.8825654621|-1055.3572999764|-1057.4028491974|-1057.4028491974|-1071.3948487176|-1099.0031773132|-1120.0935402492|-1131.1722624677|-1145.7141824185|-1168.6029944353|1164.5531872847|1164.5531872847|1164.5531872847|1164.5531872847||1029.896536504|-1136.0855235037|-1136.0855235037|-1136.0855235037|-1136.0855235037|-1136.0855235037|-1137.2361529598|-1148.2485100704|-1153.7867017275|-1155.6380087012|-1160.538373112|-1185.1775787399|-1192.4962531246|-1194.5480354271|-1199.6407585568|-1199.6407585568|-1220.0641132401|-1231.9205421223|-1231.9205421223|1143.4125401708|1143.4125401708|1143.4125401708|1143.4125401708|1143.4125401708|1143.4125401708|1143.4125401708|1143.4125401708|1143.4125401708|||1143.4125401708|1143.4125401708|1143.4125401708||1143.4125401708|1143.4125401708|1143.4125401708|1143.4125401708|1143.4125401708|1143.4125401708
10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP||-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.261623389642|-24.379581353311|-24.477313144609|-24.60812569504|-24.745302899943|-24.745302899943|-24.745302899943|-24.972558798907|-24.99764515588|-24.99764515588|-24.99764515588||-25.191828692725|-25.224254357341|-25.245992091854|-25.245992091854|-25.339991149592|-25.555545128372|-25.564494650658|-25.732706946187|-25.732706946187|-25.732706946187|-25.750230703147|-25.772506631196|-25.772506631196|-25.778196346708||-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|||-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708||-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.778196346708|-25.800773103974|-25.998081374987|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.175743280276|-26.42304705075|-27.338214685287|-27.338214685287|-27.338214685287|-27.338214685287|-27.725794582197|-27.750881915434|||-27.949854656924|-27.949854656924|-28.208172264881|-28.564635002158|-28.880149112301|-28.908498801741|-29.181666522062|-29.507406399025|-29.536007110028|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804||-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.554331209804|-29.563145534358|-29.711829600689|27.896320171695|27.896320171695|27.896320171695|27.896320171695|27.896320171695|27.896320171695|27.896320171695|27.262577290382|26.868371137399|26.868371137399|26.868371137399|26.868371137399|26.868371137399|26.868371137399|26.868371137399|26.868371137399|26.868371137399|26.868371137399|26.868371137399|26.868371137399||26.868371137399|26.700968248334|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.672453493314|26.474942200514|26.474942200514|||26.09850596861|26.09850596861|26.09850596861|26.09850596861|26.09850596861|25.150213744632|25.150213744632|25.150213744632|25.11507913506|25.11507913506|24.969532880915|24.887493434611|24.887493434611|24.887493434611|24.811102777789|24.540114727362|-25.635919422628|-25.635919422628|-25.635919422628|-25.948242870438|-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365||-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365||||||||-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365|-26.139836753434|-26.25259681656|-26.300107065329|-26.327896612098|-26.45097296948|-26.45097296948|-26.45097296948|-26.45097296948|-26.559414686039|-26.802127217005|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501||25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501
10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP||14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.229729059955|14.060809536798|14.053677792927|13.312315164962|-15.020598704238|-15.020598704238|-15.020598704238|-15.020598704238|-15.506220612944|-15.672803284726|-15.672803284726|-15.733509238476|-15.733509238476|-15.733509238476||-16.053899429368|-16.237665757125|-16.408517688055|-16.642797039106|-16.82255262595|-16.962718342332|-16.962718342332|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169||-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|||-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169|-17.191922625169||-17.191922625169|-17.191922625169|-17.191922625169|-17.410470017973|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|14.63560723816|-18.328571937277|-18.328571937277|-18.598413517954|-18.751014924582|-18.819036630693|-18.819036630693|-18.819036630693|-18.819036630693|-18.819036630693|-18.819036630693|-18.819036630693|14.857801194104|14.857801194104|14.857801194104|14.857801194104|-17.549003670528|-17.549003670528|-17.549003670528|||-18.454188166106|-18.454188166106|-18.454188166106|-18.572976228808|-18.572976228808|-18.572976228808|-18.572976228808|-18.572976228808|-18.648118763321|-18.648118763321|-21.005702407705|18.894299118174|16.976997791013|15.021664445357|13.343516580215|12.062240114865|11.013600021663|9.8234450619123|8.9304941275276|8.6887715340529|8.6887715340529|8.6887715340529|8.5525233481631|8.5348612874636|8.5348612874636|8.5348612874636|8.5348612874636|8.5348612874636|8.5348612874636|8.5348612874636|8.5348612874636||8.5348612874636|8.5348612874636|8.5348612874636|8.5348612874636|8.5348612874636|8.3754014538272|8.2764213524904|8.2764213524904|8.1591605425804|8.1591605425804|8.1591605425804|8.1591605425804|8.1591605425804|8.1591605425804|8.1591605425804|8.1591605425804|7.4440669219724|7.3127082064334|7.3127082064334|7.3127082064334|7.3127082064334|7.3127082064334|7.3127082064334|7.3127082064334|7.3127082064334|7.3127082064334|7.3127082064334||7.3127082064334|7.3127082064334|7.1368982211951|-7.6709280700591|-7.6709280700591|-7.6776978407863|-7.6891332215443|-7.6891332215443|-7.7544237088733|-7.7544237088733|-7.8532485908461|-7.9635770677992|-7.9635770677992|-7.9635770677992|-7.9635770677992|-7.9635770677992|-7.9635770677992|||-8.0067523717293|-8.0413914520883|-8.0623970776604|-8.0623970776604|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|-8.0763287709826|7.7402975875271|7.7402975875271|7.7402975875271|7.7402975875271|7.7402975875271|7.7402975875271||7.7402975875271|7.7402975875271|7.7402975875271|7.7402975875271|7.7402975875271|7.7402975875271|7.7353307227441|-8.032543692331|-8.032543692331||||||||-8.032543692331|-8.034683436205|-8.034683436205|-8.0574258367772|-8.0910288272694|-8.092809749797|-8.1470710737806|-8.1470710737806|-8.1470710737806|-8.1470710737806|-8.1470710737806|-8.1470710737806|-8.1470710737806|-8.1789680568489|-8.251631243153|-8.2889354864472|-8.2889354864472|-8.2889354864472|-8.2889354864472|-8.3454807934765|-8.3454807934765|-8.3454807934765|-8.3627564308383|-8.4302845925466|-8.490438351303||-8.490438351303|-8.490438351303|-8.4932578459562|-8.4932578459562|-8.5008419239059|-8.5598226393768|-8.5598226393768|-8.5598226393768|-8.5598226393768|-8.6759141115689|-8.7193491887542
10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP||316.86400937083|316.86400937083|316.86400937083|316.86400937083|312.11686759529|312.11686759529|305.5697824052|305.5697824052|305.5697824052|305.5697824052|305.5697824052|296.69652461277|296.69652461277|296.69652461277|296.69652461277|296.69652461277|296.69652461277|296.69652461277|296.69652461277|296.69652461277|296.69652461277|296.69652461277|296.69652461277|296.69652461277|296.69652461277|292.58392057669|282.29370416966|282.29370416966|282.29370416966|282.29370416966|282.29370416966|282.29370416966|282.29370416966|282.29370416966|281.53798584769|279.7466607075|278.66295634167|278.58384037963|276.78260571152|274.47399305404|273.07109254268|272.15677254362|269.76227409041|269.76227409041|269.76227409041|269.76227409041|269.76227409041|269.11087705466|265.9370768001|258.98676834397|252.47028351153|248.63032023471|246.43287930591||246.43287930591|246.43287930591|243.98653459663|-263.56762545673|-263.56762545673|-263.56762545673|-263.56762545673|-263.56762545673|-263.56762545673|-263.56762545673|-263.56762545673|-263.56762545673|-263.56762545673|-263.56762545673|-263.56762545673|-263.56762545673|-263.56762545673|-263.56762545673|-263.56762545673|-263.56762545673|-263.56762545673|-263.56762545673|-263.56762545673||-263.56762545673|-263.56762545673|-263.56762545673|-263.56762545673|246.20946952206|246.20946952206|246.20946952206|246.20946952206|246.20946952206|246.20946952206|246.20946952206|245.44304250222|245.44304250222|245.44304250222|245.44304250222|245.44304250222|245.44304250222|245.44304250222|245.44304250222|||243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|243.29458976802|226.1490009738||||215.77333539868|206.9898149056|206.71583075578|206.71583075578|206.71583075578|206.71583075578|206.71583075578|206.71583075578|206.71583075578|205.82889279688|205.82889279688|205.82889279688|205.82889279688||203.63377072375|202.19808193888|201.90108853462|201.90108853462|198.52257609813|198.52257609813|197.01342005695|195.71991046231|190.30768164839|-206.29535928297|-206.29535928297|-206.29535928297|-206.8059517071|-207.26578613306|-207.26578613306|-207.26578613306|-207.26578613306|-207.43142632406||-212.53491813784|194.31547824929|194.31547824929|194.31547824929|194.31547824929|191.96220029273|188.34800225803|184.09777876082|183.16528826809|183.16528826809|182.97920365969|179.49078438723||||179.1169831272|175.78942033936||-185.98005463743|-185.98005463743|-185.98005463743|-185.98005463743|-185.98005463743|-185.98005463743|-185.98005463743|-185.98005463743|-185.98005463743|-186.4228424194|-188.77038236488|-188.86374409291|-188.86374409291|-188.86374409291|-189.35471399728|-189.98524452253|-191.52971793329|-192.30690332161|-193.5421128351|-196.99679746434|-197.85255548474|186.16883212199|185.16314751429|182.83405364136|182.59894882949|179.73772109119|179.39625385912|179.39625385912|179.39625385912|175.87922417975|175.87922417975|175.87922417975|175.87922417975|175.87922417975|175.87922417975|175.87922417975|175.87922417975|175.87922417975|175.87922417975|175.87922417975||175.87922417975|173.88690585402||172.88636169067|172.88636169067|172.88636169067|172.88636169067|172.88636169067|172.88636169067|172.88636169067|172.44763267957|171.60014182686|170.45147610445|170.45147610445|168.57768547117|168.57768547117|168.27469826261|168.27469826261|168.27469826261|168.27469826261|168.27469826261|168.27469826261|168.27469826261|168.27469826261|168.27469826261|168.27469826261|-184.806024912|-184.806024912|-184.806024912|-184.806024912|-184.806024912|-184.806024912||-188.21558886436|-189.09028902058|-189.09028902058|-191.75643210945|174.14095118413|174.14095118413
10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP||-4241.9641879222|-4241.9641879222|-4241.9641879222|-4241.9641879222|-4269.6824310247|-4282.7027011386|-4291.891890154|-4336.2687668377|-4363.3541853753|-4383.4310930559|-4383.4310930559|-4436.27295439|-4436.27295439|-4446.6121024242|4062.0021433217|4062.0021433217|4062.0021433217|4062.0021433217|4028.5538946395|4028.5538946395|4028.5538946395|4028.5538946395|4028.5538946395|4028.5538946395|4028.5538946395|4028.5538946395|4028.5538946395|4028.5538946395|4028.5538946395|4019.2265495995|3993.1191970364|3993.1191970364|3936.7991078182|3914.5976639731|3914.5976639731|3905.6640710812|3877.2832518806||3877.2832518806|3877.2832518806|3877.2832518806||3877.2832518806||3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806||||3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3877.2832518806|3863.0925020896|-4191.5698881451|-4191.5698881451|-4191.5698881451||-4191.5698881451|-4191.5698881451|-4191.5698881451|-4191.5698881451|-4191.5698881451|-4191.5698881451|-4191.5698881451|-4191.5698881451|-4336.7443201612|-4342.5238520509|-4342.5238520509|-4367.5265022788|-4391.1255572656|-4391.1255572656|-4391.1255572656|-4391.1255572656|-4391.1255572656|-4391.1255572656|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875|-4395.369498875||-4408.1883320834|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563|-4456.47577563||-4456.47577563|-4470.7725625061|-4470.7725625061|-4496.9695138957|-4519.0699038191|-4519.0699038191||-4519.0699038191|-4519.0699038191||-4520.6332264657|-4537.8405026964|-4537.8405026964|-4537.8405026964|-4555.9674633385|-4555.9674633385|-4555.9674633385|-4555.9674633385|-4589.9638481539|-4593.2931646155|-4634.7701829061|-4691.9668698956|-4705.7965221063|4166.9355129344||4166.9355129344|4166.9355129344|4166.9355129344|4166.9355129344|4166.9355129344|4166.9355129344|4166.9355129344|4166.9355129344|4166.9355129344|4129.0950143715|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4460.0902277252|-4507.3608866411|-4507.3608866411|-4507.3608866411|-4507.3608866411|-4565.123207379|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|||-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|||-4608.7780069373|-4608.7780069373|-4608.7780069373||-4608.7780069373|-4608.7780069373|-4608.7780069373|-4608.7780069373|-4683.0866743748|-4684.2629715275
10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP||-0.51238952087224|-0.51238952087224|-0.51238952087224|-0.51238952087224|-0.52209948121244|-0.53149941197959|-0.54444379201561|-0.5557708772358|-0.55761837472845|-0.55761837472845|-0.56624263977926|-0.58860293699548|-0.59344770426271|-0.61807831404791|-0.61807831404791|-0.61807831404791|-0.61807831404791|-0.61947942513725|-0.61947942513725|-0.63497713692211|-0.64108571616834|-0.6428730312103|-0.6587478124559|-0.67221952434675|-0.67221952434675|-0.69135502705195|-0.71372783657819|-0.72080870002409|-0.72367633084346|-0.72408481218074|-0.72714169700761|-0.72714169700761|0.50251516214134|0.50251516214134|0.50251516214134||0.50251516214134|0.50251516214134|0.50251516214134|0.50251516214134|0.50251516214134|0.50251516214134|0.45640571372511||0.36128413960671|0.34476015286684|0.32862239101463|0.32819154106835|0.32549059880287|0.32119208534449|0.32119208534449|-0.3581740643988||-0.3581740643988|-0.3581740643988|-0.3581740643988|-0.3581740643988|-0.3581740643988|-0.3581740643988|-0.3581740643988||-0.3581740643988|-0.3581740643988|-0.3581740643988|-0.3581740643988|-0.3581740643988|-0.3581740643988|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.35962166698454|-0.36513517368368|-0.37737241242254|-0.37763601711419|-0.37843075071706|-0.37843075071706|-0.37843075071706|-0.37881194855255|-0.38423549693472|-0.39220611929503|-0.39766186677633|-0.39766186677633|-0.4005142192105|-0.4005142192105|-0.4005142192105|-0.4005142192105|-0.4005142192105|-0.4005142192105|-0.4005142192105|-0.4005142192105|-0.4005142192105|-0.4005142192105|-0.4116824644649|-0.41222273954308|-0.41222273954308|-0.41222273954308||-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41222273954308|-0.41385860849923|-0.42928734708171||-0.43504148543257|-0.44810163279792|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.39795390413179|0.3952265668354|0.38997397195869||0.38438875854025|0.38438875854025|0.38438875854025|0.38438875854025|0.38438875854025|0.38438875854025|0.38438875854025|0.38438875854025|0.38438875854025||0.38438875854025|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869||0.3813494611869|0.3813494611869|||0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.3813494611869|0.33483272008208|0.27564746265177|-0.36081004327394|-0.36081004327394|||-0.36081004327394|-0.36081004327394|-0.36081004327394|-0.36081004327394|-0.36081004327394|-0.37728891809624|-0.38837659347765|-0.39319620682921|-0.39936589752997|-0.39936589752997|-0.39936589752997|-0.39936589752997|-0.40929542984527|-0.40949493542823|-0.41943882952699|-0.42965424171829|-0.43211581929683|-0.43735090311103|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529||-0.44342673365529|-0.44342673365529|-0.44342673365529|||-0.4563074917071|-0.4591974968477|-0.4591974968477|-0.4591974968477|-0.47744165799837|-0.47951099643898
10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP||-1.5617739267418|-1.5617739267418|-1.5617739267418|-1.5617739267418|-1.5617739267418|-1.5617739267418|-1.5641932561739|-1.571881395219|-1.5740818168849|-1.5740818168849|-1.5740818168849|-1.5740818168849|-1.5740818168849|1.473028514992|1.473028514992|1.473028514992|1.473028514992|1.473028514992|1.473028514992|1.473028514992|1.473028514992||1.473028514992|1.473028514992|1.473028514992|1.473028514992|1.473028514992|1.4716983815153|1.4552204697352|1.4493970347996|1.4493970347996|1.4493970347996|1.4482189233165|1.4469099105576|1.4390807987376|1.4390807987376|1.4390807987376|1.4178675679282|1.3998528617306|1.3915400379302|1.3915400379302|1.3915400379302|1.3915400379302|1.3915400379302|1.3915400379302|1.3915400379302|1.3915400379302|1.3915400379302|1.3915400379302|1.3839333116348|1.3793703846728|1.376522685929|1.3683585809821|1.3681762336751||1.3631544601744|1.3631544601744|1.3631544601744|1.3631544601744|1.3631544601744|1.3631544601744|1.3616728928771|1.3616728928771|1.3616728928771|1.3435254259337|1.3305838155999|1.3276852657315|1.3276852657315|1.3276852657315|1.3276852657315|-1.3904785822915|-1.3904785822915|-1.3904785822915|-1.3904785822915|-1.3904785822915|-1.3904785822915|-1.3904785822915|-1.3904785822915|-1.3904785822915|-1.3904785822915|-1.3904785822915|-1.3904785822915|-1.3904785822915|-1.3904785822915|-1.3904785822915|-1.4016428866968|-1.4146031979041|-1.4240035484584|-1.4305594972275|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967||1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967|1.3641143996967||1.3641143996967|1.3623493666399|1.3603882187989|1.3582091656423|1.3457880050051|1.3330977658549|1.3301086271383|1.3189968390689|1.3189968390689||1.3189968390689|1.300496314973|1.300496314973|1.300496314973|1.2972181229794|1.2957998681249|1.2957998681249||1.2957998681249|1.2842220783434|1.2774178933599|1.2774178933599|1.2774178933599|1.2774178933599|1.2774178933599|1.2774178933599|1.2774178933599|1.2774178933599|1.2774178933599|1.2774178933599|1.2774178933599|1.2713060711768||1.2713060711768|1.2713060711768|1.2713060711768|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|||1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754||1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2508198886754|1.2422360876897|1.2422360876897|1.2422360876897|1.2422360876897|1.2422360876897|1.2422360876897|1.2422360876897|1.2422360876897||1.2422360876897|1.2422360876897|1.2422360876897|1.2422360876897|1.2422360876897|1.2280401432623||1.2106001469945|1.207682005888|1.207682005888|1.207682005888||1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.1934797252157|1.1934797252157|1.1934797252157|1.1934797252157|1.1877552497098|-1.2317730247638||-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638||-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638
10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP||-0.41927887190952|-0.41927887190952|-0.41927887190952|-0.41927887190952|-0.41927887190952|-0.41927887190952|-0.41927887190952|-0.41927887190952|-0.41927887190952|-0.42325430103556|-0.42344921041877|-0.46083245629901|-0.48814718816937|-0.50210798387462|-0.52234219682143|-0.54315800547519|-0.57184224029292|-0.58010249722787|-0.60205832608086|-0.64839812989083|-0.70766460426479|-0.76879401811659|-0.80366002860665|-0.84990002483129|-0.891000020504|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153||-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153||-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153||-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153||-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153||-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153|-1.3300000429153||-1.3300000429153|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154||-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429154|-1.3300000429155|-1.3300000429155||-1.3300000429155|-1.3300000429155|-1.3300000429155|-1.3300000429155|-1.3300000429156|-1.3300000429156|-1.3300000429156|-1.3300000429156|-1.3300000429157|-1.3300000429157|-1.3300000429157|-1.3300000429158|-1.3300000429158|-1.3300000429159|-1.330000042916|-1.330000042916|-1.3300000429161|-1.3300000429162||-1.3300000429163|-1.3300000429164|||-1.3300000429165|-1.3300000429166|-1.3300000429168|-1.3300000429169|-1.3300000429171|-1.3300000429173|-1.3300000429175|-1.3300000429178|-1.330000042918|-1.3300000429183|-1.3300000429187|-1.330000042919|-1.3300000429195|-1.3300000429199|-1.3300000429204|-1.330000042921|-1.3300000429216|-1.3300000429223|-1.3300000429231|-1.330000042924|-1.3300000429249|-1.330000042926|-1.3300000429272|-1.3300000429285|-1.3300000429299|-1.3300000429315|-1.3300000429333|-1.3300000429353|-1.3300000429376|-1.33000004294|-1.3300000429428|-1.3300000429458|||-1.3300000429492|-1.330000042953|-1.3300000429572|-1.3300000429618|-1.330000042967|-1.3300000429727|-1.3300000429791|-1.3300000429862|-1.3300000429941|-1.3300000430028|-1.3300000430125|-1.3300000430233|-1.3300000430353|-1.3300000430486|-1.3300000430635|-1.3300000430799|-1.3300000430982|-1.3300000431185|-1.3300000431411|-1.3300000431662|-1.3300000431941|-1.330000043225|-1.3300000432594|-1.3300000432977|-1.3300000433401|-1.3300000433873|-1.3300000434398|-1.3300000434981|-1.3300000435628||-1.3300000436348|-1.3300000437147|-1.3300000438035|||-1.3300000439022|-1.3300000440118|-1.3300000441337|-1.330000044269|-1.3300000444194|-1.3300000445866
10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP||-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-26249.893902847|-27278.617784994|-27278.617784994|-27278.617784994|-27278.617784994|-27278.617784994|-27278.617784994|-27278.617784994|-28686.241983326|-30695.268870362|-30839.187633736|-31318.541815262|22972.771385644|22972.771385644|22972.771385644|22972.771385644|22972.771385644|22972.771385644|22972.771385644|22972.771385644|22972.771385644|22972.771385644|22400.301539604|20358.668377338|20176.298197042|19418.109107825|17834.010119805|16340.566799784||15839.187692404|15839.187692404|15839.187692404||15839.187692404||15839.187692404|15839.187692404|15839.187692404|15839.187692404|15839.187692404|15081.319658226|14873.727973119|14873.727973119||||13500.253303465|13411.948114962|13153.26927773|13153.26927773|12618.076975256|12198.490092909|12198.490092909|12186.222336924|12186.222336924|11867.469263249|11386.076959166|-14166.858949067|-14166.858949067|-14166.858949067|-14166.858949067|-14166.858949067|-14991.509943407|12321.317668719|12321.317668719|12321.317668719|12321.317668719||12321.317668719|12321.317668719|12321.317668719|12321.317668719|12321.317668719|12321.317668719|12321.317668719|12321.317668719|12321.317668719|12321.317668719|12321.317668719|12321.317668719|12321.317668719|12321.317668719|12321.317668719|12321.317668719|12321.317668719|11668.130743021|9757.3674922456|8875.8857928958|8875.8857928958|8634.8731032176|-10968.189480807|-10968.189480807|-10968.189480807|-10968.189480807|-10968.189480807|-10968.189480807|-10968.189480807|-11022.988312007|-11207.016174375|-11207.016174375|-11207.016174375|-11207.016174375|-11593.906860416|-11792.684307842|-11792.684307842|-11792.684307842|-13935.204786491|-14756.894207212|-14919.326896902|-14933.140996558|-15005.156662842|-15401.840736491|-15685.378596101|-15693.434225161|-15693.434225161|-15693.434225161|-15693.434225161||-15693.434225161|-15693.434225161|-15693.434225161|-15693.434225161|-15693.434225161|-15880.482472401|-15998.967726201|-15998.967726201|-15998.967726201|-16126.630806891|-16378.761657018|-16378.761657018|-16378.761657018|-16378.761657018|-16378.761657018||-16378.761657018|-16378.761657018|-16466.24671683|-16466.24671683|-16466.24671683|-16466.24671683||-16466.24671683|-16466.24671683||-16466.24671683|-16466.24671683|-16466.24671683|-16466.24671683|-16466.24671683|-16466.24671683|-16466.24671683|-16466.24671683|-16466.24671683|-16466.24671683|-16797.496352034|-17067.290583804|-17067.290583804|-17067.290583804||-17067.290583804|-17104.767315338|-17391.408128153|-17805.453475725|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|15178.072142784|14645.08166326|14645.08166326|14645.08166326|14645.08166326||14645.08166326|14645.08166326|14645.08166326|14001.757403622|13804.174892913|-15780.382933878|-15780.382933878|-15780.382933878|-15780.382933878|-15780.382933878|-15780.382933878|-15780.382933878|-15800.425482087|||-15866.583868985|-16010.093187761|-16377.881319735|-16571.534799706|-16707.816444117|-16921.14052691|-16921.14052691|-16921.14052691|-17244.600585455|-17308.704426488|-17308.704426488|-17825.34569|-17825.34569|-17825.34569|-17825.34569|-17825.34569|14761.708005216|14761.708005216|14761.708005216|14761.708005216|14761.708005216|14175.231116907|13991.92346323|13715.893164481|13715.893164481|13345.670573433|13345.670573433|12789.074860677|||12789.074860677|12789.074860677|12734.166494662||12734.166494662|-14545.037943636|-14545.037943636|-14545.037943636|-14545.037943636|-14545.037943636
10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP||-1568.8460405122|-1592.1400572206|-1618.4611611262|-1629.6679663013|-1636.8699381429|1484.8778356535|1484.8778356535||1484.8778356535|1484.8778356535||1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1484.8778356535|1483.3114867721|1479.6904974551|1473.9005405208|1428.0019626113|1428.0019626113|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545||1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1427.843232545|1378.1535591646|-1539.283405625|-1539.283405625|-1539.283405625|-1548.9815618056|-1556.0226179731|-1556.0226179731|-1556.0226179731|-1559.4002203488|-1559.4002203488|-1559.4002203488|-1559.4002203488|-1559.4002203488|-1559.4002203488||-1559.4002203488|-1559.4002203488|-1562.6335456132|-1575.0067417621|1425.7397692038|1425.7397692038|1425.7397692038|1425.7397692038|1425.7397692038|1425.7397692038|1425.7397692038|1425.7397692038|1425.7397692038|1425.7397692038|1425.7397692038|1425.7397692038|1425.7397692038|1425.7397692038|1425.7397692038|1425.7397692038||1425.7397692038|1425.7397692038|1425.7397692038|1425.7397692038|1350.4746757429|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294||-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|-1444.2159354294|1321.5088135745|1321.5088135745|1321.5088135745|1321.5088135745|1321.5088135745|1321.5088135745|1321.5088135745|1321.5088135745|1321.5088135745|1300.2430827911||1299.2657716686|1299.2657716686|1299.2657716686|1299.2657716686|1299.2657716686|1299.2657716686|1299.2657716686|1299.2657716686|1289.3453371188|1289.3142770287|1287.2491532958|1283.3523158642||1283.3523158642|1283.3523158642|1283.3523158642|1283.3523158642|1283.3523158642|1283.3523158642|1283.3523158642|1283.3523158642|1283.3523158642||1283.3523158642|1283.3523158642|1283.3523158642||1283.3523158642|1283.3523158642|1283.3523158642|1283.3523158642|1278.6970515353|1254.4939163109|-1369.8305211248|-1369.8305211248||-1369.8305211248|-1385.797733433|-1396.5725005809||-1418.1805996038|-1427.8186776552|-1427.8186776552|-1439.9096418391|-1450.5224845387|-1450.5224845387|-1450.5224845387|-1453.7722023303|-1460.4996584052|-1483.0868003907||-1483.0868003907|-1483.0868003907|-1489.5742280817|-1504.3463645352|-1511.3640058763|-1511.3640058763|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1536.3902892295|-1542.3649119611|-1542.3649119611|-1542.3649119611|-1542.3649119611|-1542.3649119611||-1542.3649119611|-1542.3649119611|-1542.3649119611||1421.6239055925|1421.6239055925|1421.6239055925|1421.6239055925|1421.6239055925|1419.6835768982|1419.6835768982|1419.6835768982|1419.6835768982|1419.6835768982|1419.6835768982|1416.1872642619|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082||1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082
10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP||-3.141770066532|-3.1545222619203|-3.1574700037215|-3.1574700037215|-3.1574700037215|-3.1574700037215|-3.1574700037215|-3.1574700037215|-3.1654666705897|-3.1773517842614|-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.1797380456496|||-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.1797380456496|-3.2238755236256|-3.2474728966408|-3.26080315915|-3.2643480717605|-3.2643480717605|-3.2643480717605|-3.2643480717605|-3.2643480717605|-3.2643480717605|-3.2643480717605|-3.2643480717605|-3.2643480717605|-3.2643480717605|-3.2978866695768|-3.3029588710386|-3.3029588710386|-3.3385653640516|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|3.2248495929205|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3799804600971|-3.3856449163509|-3.408101871779|-3.408101871779|-3.408101871779|-3.408101871779|-3.408101871779|-3.408101871779|-3.5455019906389|3.3343310670469|3.3104235283108|3.302026111944|3.2925845992383|3.2828717774612|3.2759131134067|3.2686811619902|3.265145705133|3.2636619121823|3.2456381756328|3.2456381756328|3.2370980667033|3.1862201345142|3.1616433139712|3.1616433139712|3.1616433139712|3.1616433139712|3.1616433139712|3.1616433139712|3.1616433139712|3.1616433139712|3.1429925887751|3.1034362016968|3.1034334338034|3.1034334338034|3.1034334338034|3.1034334338034|3.1034334338034|3.1034334338034|3.1034334338034|3.1034334338034|3.0624055921693||||3.0624055921693|2.9895060658079|2.9358401430561|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9349100702083|2.9116819889172|2.9116819889172|2.9116819889172|2.9116819889172|2.9116819889172|2.8486467368982|2.8335518712889|2.7688909233821|2.74446161106|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795||||-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8561125243795|-2.8595138882147|-2.8795710641528|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.7398866430448|2.736007446874|2.736007446874|2.736007446874|2.736007446874||2.736007446874|2.736007446874|2.736007446874|2.736007446874|2.736007446874|2.736007446874|2.736007446874|2.736007446874|2.736007446874|2.736007446874|2.736007446874|2.736007446874||2.6946748967842|-2.8749770199872|-2.8749770199872|-2.8749770199872|-2.8897123630666|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7107718709586|2.7101875385971|2.7101875385971|2.6897639258405|2.6501822188718|2.6287580811561|2.6106199182944|2.6106199182944|2.6106199182944|2.6106199182944|2.6106199182944|2.6106199182944|2.6106199182944||2.6042632983897|2.6042632983897|2.6042632983897|2.6042632983897|2.5950248274453|2.5950248274453|2.5950248274453|2.5950248274453|2.5430276165679||
10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP||-1.9774920548641|-1.9774920548641|-1.9774920548641|-1.9774920548641|-1.9774920548641|-1.9774920548641|-1.9774920548641|-1.9774920548641|-2.0005466966324||-2.0411630105633|-2.0457367048946|-2.1330407908986|-2.2244897938912|1.9413607755536|1.9413607755536|1.9413607755536|1.9413607755536|1.9413607755536|1.9413607755536|1.9413607755536|1.9413607755536|1.9413607755536|1.9413607755536|1.9413607755536|1.9413607755536|1.891511868463|1.8572354968235|1.8513728309389|-2.1487222988152|-2.1487222988152|-2.1487222988152|-2.1487222988152|-2.1741358459817|-2.1979287400098|-2.2342330220123|-2.2342330220123|-2.2490719668148|-2.2490719668148|-2.2490719668148|-2.2490719668148|-2.2490719668148|-2.2490719668148||-2.2490719668148|-2.2490719668148|-2.2782198296978|-2.2782198296978|-2.2782198296978|-2.2782198296978|-2.2920470278402|-2.2920470278402|-2.2920470278402|-2.2920470278402||-2.2920470278402|-2.2920470278402|-2.2920470278402|-2.2920470278402|-2.3317189129348|-2.3546876942841|-2.3640974667037|-2.4201084007118|-2.5051203159595|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5494327693325|-2.5749251874665|-2.633805795111|-2.6547842374529|-2.6764269527556|-2.7082521845634|-2.7419470073708|-2.8482743106427|-2.8514806422108|-2.8514806422108|-2.8514806422108|-2.8853781228358|-2.8853781228358|-2.8853781228358|-2.9365313588573|-3.005034731383|-3.0739274936195|-3.1221416479212|-3.1520186584967|-3.1520186584967|-3.1520186584967|-3.1520186584967|-3.1520186584967|-3.1520186584967|-3.1520186584967|-3.1520186584967|-3.1520186584967|-3.1520186584967|-3.1653317543923|-3.1653317543923|-3.2014798558486|-3.2273824981128|-3.2273824981128|-3.2310807832695|-3.2310807832695|-3.2310807832695|-3.2310807832695|-3.2310807832695|-3.2310807832695|-3.2310807832695|-3.2310807832695|-3.2310807832695|-3.2395342465482|-3.2972603899728|-3.341864563125|-3.341864563125|-3.4076271996427|-3.4468937852191|2.9563734449903|2.9563734449903|2.9563734449903|2.9563734449903|2.9563734449903|2.9563734449903|2.9563734449903|2.9563734449903|2.9563734449903|2.9563734449903|2.9563734449903|2.8543037747851|2.7892265292793|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357||-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.0727579125357|-3.148064428854|-3.2006270425055|-3.254029951331|-3.2878111047182|-3.3486789776919|-3.400754406942|-3.4408382341741|-3.4775981688365|-3.5389978647083|-3.5788864426977|-3.6332071945807|-3.6880079823225|-3.7083422296013|||-3.7376024979978|-3.8011749627953|-3.8011749627953|-3.8011749627953|-3.8011749627953|-3.8011749627953|-3.8185276855766||-3.8305862733324|-3.9645402639662|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-3.9771398963472|-4.0339380961314|-4.0339380961314|-4.1154868714959|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979||-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.2854661289979|-4.3194067416511|-4.3960075044987|-4.4101665306213|-4.4101665306213|-4.4101665306213|-4.4101665306213|-4.4101665306213|-4.414073962649|3.9394818783429|3.9394818783429||3.9394818783429|3.9394818783429|3.9394818783429|3.9394818783429||3.9394818783429|3.9394818783429|3.9394818783429|3.8733130826582|3.8458184859917|3.8458184859917
10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP||-114.79431700823|-114.79431700823|-114.79431700823|-114.79431700823|-114.79431700823|-114.79431700823|-114.79431700823|-115.50479396314|-118.01644265354|-119.67382449243|-121.53758429524|-123.31953513884|-125.02170698139|-127.61301063931|-130.23378954292|-130.23378954292|-130.23378954292|-130.23378954292|-130.23378954292|-133.00421068802|-136.60698559382|-136.60698559382|-136.60698559382||-136.60698559382|-136.60698559382|-136.60698559382|-136.65775905823|-138.23640310738|-138.70148286402|-138.70148286402|-138.70148286402|-138.70148286402|-138.70148286402|-138.70148286402|-142.55719851984|-143.49778007594|-143.49778007594|-145.83086590333|-146.52224385749|-146.52224385749|-146.52224385749|-147.52471709263|-152.42746580984|-158.84625101563|-158.84625101563|-161.10695320232|-161.45410404771|-161.45410404771|-161.45410404771|-161.45410404771|-161.45410404771|-161.45410404771|-161.45410404771|-161.45410404771|-161.45410404771|-161.45410404771|-164.95456463065|-166.1473635017|-166.1473635017|-166.1473635017|-166.1473635017|-166.1473635017|-166.1473635017|-166.1473635017||-166.1473635017|-166.44426886378|-166.44426886378|-167.0936322404|-168.9373767854|-170.61375130561|-172.97083376676|-175.78935602117|-175.78935602117|-175.78935602117|-175.78935602117|-175.78935602117|-175.78935602117|-183.5029641437|-183.5029641437|-183.5029641437|-183.5029641437|-184.18798847444|-184.18798847444|-184.18798847444|-184.18798847444|-184.18798847444|-185.07554987015|-186.64505151181|167.73161161553|167.73161161553|167.73161161553|167.73161161553|167.73161161553|167.73161161553|167.73161161553|167.73161161553|167.73161161553||162.73512350863|159.32791229691|157.88870919831|157.88870919831|157.88870919831|157.88870919831|157.88870919831|150.82498592154|150.82498592154|150.82498592154|150.82498592154|150.82498592154|150.82498592154|150.82498592154|148.59998028825|147.94441236998|142.31601900022||||139.22029919931|139.22029919931|139.22029919931|139.22029919931|139.22029919931|139.22029919931|135.54477824446|129.13428811964|129.13428811964|128.95162321651|128.95162321651|128.95162321651|128.95162321651|125.3684824476|125.25941663421|124.77713230625|122.39336993977|122.39336993977|121.02041613046|119.07267916405|116.85853494763|111.19281932115|105.97821405525|105.97821405525|105.97821405525|105.25356735781|103.33959236354|103.33959236354|103.33035956747|103.33035956747|102.11634103728|102.11634103728||102.11634103728|100.18751483777|100.18751483777|100.18751483777|100.18751483777||100.18751483777|100.18751483777|100.18751483777|100.18751483777|100.18751483777|100.18751483777||||100.18751483777|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|99.242346647633|98.313717395346|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|97.172645745486|96.780717834069|91.748013373032|90.000572279444|89.150636544217|86.681261555342|86.045845579205|85.317606368658|82.980459063629|82.980459063629|82.980459063629|81.036623470628|79.20458400762|76.538424047231|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924||-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-86.308409619924|-88.987543230435|-88.987543230435|-89.102825302968|-89.264848018793|-89.264848018793|-89.264848018793
10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP||2355.3573953521|2355.3573953521|2355.3573953521|2355.3573953521|2355.3573953521|-2976.1140973952|-2998.0573575659||-3014.5387333414|-3031.8526431376||2633.7793782465|2633.7793782465|2633.7793782465|2633.7793782465|2633.7793782465|2633.7793782465|2633.7793782465|2633.7793782465|2633.7793782465|2633.7793782465|2457.9548972705|2304.2027206|2303.6881525404|2303.6881525404|2303.6881525404|2303.6881525404|2260.2034838339|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163|-2572.1307594163||-2572.1307594163|-2572.1307594163|-2572.1307594163|2292.3383943167|2292.3383943167|2292.3383943167|2292.3383943167|2292.3383943167|2292.3383943167|2292.3383943167|2292.3383943167|2292.3383943167|2292.3383943167|2292.3383943167|2278.526004536|2271.4694245111|2271.4694245111|2271.4694245111|2254.2576260844|2245.0202294444|2245.0202294444|2151.0586777898|2100.7401785555|2068.9140682952|2051.7878753628|2049.2155543155|2049.2155543155|1937.5201308801|1923.9506417236|1923.9506417236|1890.4618675401|1814.9020140094|-2046.5895148039||-2046.5895148039|-2046.5895148039|-2046.5895148039|-2046.5895148039|-2046.5895148039|-2046.5895148039|-2055.3522752921|-2063.1664210602|-2075.3987523499|-2097.6569592625|-2166.0660685599|1946.8071124201|1946.8071124201|1946.8071124201|1946.8071124201|1946.8071124201|1946.8071124201|1946.8071124201|1946.8071124201|1946.8071124201||1946.8071124201|1946.8071124201|1946.8071124201|1946.8071124201|1946.8071124201|1914.9328565735|1874.794875902|1848.4247942965|1815.5793476542|1815.5793476542|1815.5793476542|1815.5793476542|1815.5793476542|1815.5793476542|1815.5793476542|1815.5793476542|1815.5793476542|1768.4158821591|1748.0260018782|1737.7145509902|1737.7145509902||1674.0494454904|1646.8632415714|1619.3974218416|1619.3974218416|1619.3974218416|1619.3974218416|1619.3974218416|1619.3974218416|1619.3974218416|1619.3974218416|1619.3974218416|1619.3974218416|1619.3974218416|1608.7499023314|1608.7499023314|1608.7499023314|1584.4444037407|1569.0021369688|1527.3356534896||1511.4176650624|1511.4176650624|1511.4176650624|1511.1066051656|1511.1066051656|1511.1066051656|1511.1066051656|1511.1066051656|1511.1066051656|1511.1066051656|1511.1066051656|1487.7757552561||1487.7757552561|1478.359129104|1467.0490770968|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624||-1597.7817870624|-1597.7817870624|-1597.7817870624||-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624||-1597.7817870624|-1597.7817870624|-1597.7817870624||-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1597.7817870624|-1625.9297145745|-1675.2997127|1457.7474001762||1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1457.7474001762|1409.7526790695|-1523.3039866925|-1523.3039866925|-1523.3039866925|-1523.3039866925|-1523.3039866925|-1531.0988646084||-1550.3722236743|-1550.3722236743|-1550.3722236743||-1562.0394213777|-1562.0394213777|-1576.3132242739|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1596.3711270339|-1596.3711270339|-1596.3711270339|-1596.3711270339|-1596.3711270339|-1596.3711270339|-1596.3711270339||-1618.4736196503|-1618.4736196503|-1650.1429229296|1486.6786906578|1486.6786906578|1486.6786906578
10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP||-2071.403691812|-2071.403691812|-2071.403691812|-2084.5568702968|-2101.0204703582|-2101.0204703582|-2134.5977638312||-2180.7447687859|-2206.3358352179||-2207.3069883151|-2207.3069883151|-2242.0633203501|-2272.1508206256|-2315.1843021057|-2322.380864792|-2322.380864792|-2322.380864792|-2349.1843457541|-2390.9061581334|-2390.9061581334|-2421.0013424247|-2459.6778695782|-2459.6778695782|-2537.0560177387|-2678.2206756342|2205.1323611808|2205.1323611808|2205.1323611808|2205.1323611808|2205.1323611808|2205.1323611808|2161.9164907217|2118.3988297516|2080.5497223291|2080.5497223291|2080.5497223291|2080.5497223291|2080.5497223291|2080.5497223291|2080.5497223291||2000.5247158908|1988.7051964759|1918.0946953031|1902.3274392257|1894.1716019622|1894.1716019622|1894.1716019622|1894.1716019622|1894.1716019622|1894.1716019622|1894.1716019622|1894.1716019622|1886.7520884005|1886.7520884005|1886.7520884005|1886.7520884005|1881.0904040944|1881.0904040944|1859.3893487334|1850.9603874815|1799.3253979829|-2121.3353653643|-2121.3353653643|-2121.3353653643|-2130.839384982|-2130.839384982|-2130.839384982|-2130.839384982|-2130.839384982|-2135.1354698042|-2163.4033092768|-2180.8953531352|-2185.7114438047||-2195.612745178|-2223.1994928632|-2223.1994928632|-2223.1994928632|-2223.1994928632|-2223.1994928632|-2223.1994928632|-2223.1994928632|1895.2702719452|1895.2702719452|1895.2702719452|1895.2702719452|1895.2702719452|1895.2702719452|1855.7001909417|1836.7446511765|1769.2057295528|1769.2057295528|1769.2057295528|1769.2057295528||1769.2057295528|1733.5884022961|1733.5884022961|1733.5884022961|1733.5884022961|1733.5884022961|1733.5884022961|1733.5884022961|1733.5884022961|1733.5884022961|1730.0001961579|1730.0001961579|1697.4008234359|1697.4008234359|1652.2203295338|1605.4753200332|1590.9350030913|1590.9350030913|1568.9342059977|1568.9342059977|1568.9342059977||1564.4129931008|1558.3490248698|1558.3490248698|1558.3490248698|1558.3490248698|1558.3490248698|1536.6542067751|1536.6542067751|1536.6542067751|1536.6542067751|1500.207466892|1490.785778621|1490.785778621|1490.785778621|1449.1758895485|1286.3370479575|1116.1854870152|1116.1854870152|1116.1854870152||1116.1854870152|1116.1854870152|1116.1854870152|1116.1854870152|1116.1854870152|1116.1854870152|1116.1854870152|1116.1854870152|1116.1854870152|1116.1854870152|1116.1854870152|1116.1854870152||1111.5588934501|1055.6435170009|1055.6435170009|1055.6435170009|1055.6435170009|1041.9067099706|1040.9803724601|1040.9803724601|1040.9803724601||1040.9803724601|1040.9803724601|1040.9803724601||1040.9803724601|1032.3115113923|1031.446167172|1019.2610129233|1019.2610129233|1006.862198604|931.88855400443|-1088.0446823453||-1088.0446823453|-1092.8968624908|-1109.8270972392||-1116.777307208|-1119.9037943745|-1119.9037943745|-1136.1014076764|-1141.2627335184|-1147.1752133495|-1157.2364159829|-1160.190428973|-1193.6838167517|-1214.6053647599||-1214.6053647599|-1214.6053647599|-1214.6053647599|-1214.6053647599|-1214.6053647599|-1219.628241389|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1220.4254939938|-1254.6450055335|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329||-1281.4763387329|-1281.4763387329|-1300.9931188829||1139.8084328524|1139.8084328524|1139.8084328524|1139.8084328524|1139.8084328524|1139.8084328524|1133.5462498685|1133.5462498685|1129.0569700687|1082.9612959953|1082.9612959953|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101||-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101
10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP||432.87142357536|432.87142357536|430.53769286151|418.94192838248|418.94192838248|418.94192838248|418.94192838248|418.94192838248|418.94192838248|414.22923257096|414.22923257096|-450.44565378399|-450.44565378399|-450.44565378399|-450.44565378399|-450.44565378399|-450.44565378399|-450.44565378399|-450.44565378399|-450.44565378399|-460.73128198221|-464.21531331356|-471.39201479285||-477.89390532539|-485.54878369488|-493.17597214661|-493.17597214661|-493.17597214661|-500.52885794067|443.68121532984|443.68121532984|443.68121532984|443.68121532984|443.68121532984|443.68121532984|443.68121532984|443.68121532984|443.68121532984|422.3124614776|-459.97226502489|-466.4552944721|-469.14477163566|-473.66085737296|-480.20650819218|-481.35538370138|-481.35538370138|-481.35538370138|-481.35538370138|-481.35538370138|-481.35538370138|-481.35538370138|-481.35538370138|-481.35538370138|-481.35538370138|-481.35538370138|-481.35538370138|-486.64487077931|-492.38101330779|-492.38101330779|-496.56223700866|-501.45804112073|-502.71726791192|-519.0191865688|-521.28294638124||-521.28294638124|-523.81438486804|-532.7798720756|-539.547080084|-549.35786676|-558.3142964|-566.23810711111|-574.65345234568|-577.39272482854|-582.97558620807|-582.97558620807|-588.84948914576|-588.84948914576|-590.88832127307|-601.09813474786|-607.33126083095|-611.09028981217|-613.93365534685|-615.31517260762|-640.73908067513|584.81525595101|584.81525595101|584.81525595101|584.81525595101|584.81525595101|584.81525595101|584.81525595101|584.81525595101|584.81525595101|584.81525595101|584.81525595101|584.81525595101|584.81525595101||584.81525595101|584.81525595101|584.81525595101|584.81525595101|584.81525595101|584.81525595101|584.81525595101|584.81525595101|584.81525595101|584.81525595101|584.81525595101|584.17932833458|584.17932833458|583.3103648162|579.62262757355|571.46958619283|562.24398465871||||556.3884066645|556.3884066645|556.3884066645|556.3884066645|556.3884066645|556.3884066645|556.3884066645|556.3884066645|556.3884066645|556.3884066645|556.3884066645|556.3884066645|556.3884066645|548.84822962722|546.07953309633|546.07953309633|546.07953309633|523.78281455148|514.2309050572|507.14545006355|503.40994723745|503.40994723745|503.40994723745|503.40994723745|503.40994723745|503.40994723745|503.40994723745|503.40994723745|495.73327470828|476.23141634253|472.70157371393|463.91841523769||462.18712804188|448.04125337987|-506.38292249158|-506.38292249158|-506.38292249158||-506.38292249158|-506.38292249158|-506.38292249158|-506.38292249158|-506.38292249158|-506.38292249158||||-506.38292249158|-506.38292249158|-506.38292249158|-506.38292249158|-506.38292249158|-506.38292249158|-509.95521463333|-509.95521463333|-509.95521463333|-509.95521463333|-511.84981530439|-529.09240993586|-529.09240993586|-529.09240993586|-529.09240993586|-529.09240993586|-529.09240993586|-530.18341817052|-530.18341817052|-530.18341817052|-530.18341817052|-530.18341817052|-530.18341817052|-530.18341817052|-530.18341817052|-531.43787098116|-531.43787098116|475.40982504494|475.40982504494|475.40982504494|475.40982504494|475.40982504494|475.40982504494|468.28188703514|468.28188703514|468.28188703514|468.28188703514|462.19194903836|462.19194903836|462.19194903836|462.19194903836|462.19194903836|454.47816081031|452.49708186364|452.49708186364|452.49708186364|447.6238752071|442.05855790155|441.72411347514|433.64022150178|426.45262241518|424.76775720556|420.26557305609|411.56451408901|401.28017163319|397.69842808387|397.69842808387|396.32820737683|396.32820737683|391.21404857462|388.10696728832|-444.18509886156|-444.18509886156|-444.18509886156|-444.18509886156|-444.18509886156|-444.18509886156|-444.18509886156|-444.18509886156|-444.18509886156|-444.18509886156||-444.18509886156|-444.18509886156|-444.18509886156|-444.18509886156|-446.60746322617|408.31950229212|408.31950229212|408.31950229212|408.31950229212|408.31950229212|408.31950229212
10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP||6.8221092913483||6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.8221092913483|6.2647324639265|5.9576476333691|5.9576476333691|5.5779418148546|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535||5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|5.4181925343535|-6.4367021207305|-6.4367021207305|-6.4367021207305|-6.4367021207305|-6.4367021207305|-6.4367021207305|-6.4367021207305|-6.4864603477609|-6.4864603477609|-6.640511746527|-6.7133462112494|-6.7681625597286|-6.8507564353119|-6.8507564353119|-6.9380626465624|-7.1167364943629|-7.1391514527142|-7.1708351757062|-7.2407906539312|-7.2407906539312|-7.2407906539312|-7.2407906539312|-7.2407906539312|-7.2407906539312|-7.2407906539312|-7.2407906539312|-7.2407906539312|-7.2407906539312|-7.2407906539312|-7.2407906539312|-7.2407906539312|-7.2407906539312|-7.2862338792973|-7.2862338792973|-7.3811457347573||-7.3811457347573|-7.3811457347573|-7.3811457347573|-7.3811457347573|-7.3811457347573|-7.7583172532917|-8.1203526361122|-8.1364362618807|-8.4159734140373|-8.5360992708292||-8.5360992708292|-8.5360992708292|-8.8990380541579|-9.0156229239059|-9.0156229239059|-9.1785587978973|-9.2677707354906|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337||-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4342881724337|-9.4885589808179|-9.4885589808179|-9.4885589808179|-9.4885589808179|-9.4885589808179|-9.4885589808179|-9.5391874545099|-9.5555193681718|-9.6481770960492|-9.6663040662392|-9.6663040662392|-9.6663040662392|-9.7329208652157|-9.7329208652157|-9.7329208652157|-9.8604451859415|-10.20822254424|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937||8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.2749148963937|8.1723765060059|8.1723765060059|8.0526405622288|7.819389363433|7.819389363433|7.819389363433|7.819389363433|7.819389363433|7.819389363433||7.819389363433|7.819389363433|7.819389363433|-11.860818045749|-11.860818045749|-11.860818045749|-11.860818045749|-11.860818045749|-11.982503989686|-12.096204337532|-12.57739899893|-13.050604960868|-13.234905028287|-13.971383756999|-14.142092592853|-14.178236625081|-14.195190125795|-14.195190125795|-14.195190125795|-14.195190125795|-14.901299986676|-15.306842861946|-15.306842861946|-15.306842861946||-16.985353958138|-17.489915237908|-17.489915237908|-17.665699493095|-18.303721387303|13.188371856118|13.188371856118|13.188371856118|13.188371856118||13.188371856118|13.188371856118|13.188371856118|10.64096758885||9.2927423375931|9.0569858968354|8.0926735599942|6.7390815372939|6.6112979630975|6.6112979630975
10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP||-2.0683680736053|-2.0685122331155|-2.0685122331155|-2.0685122331155|-2.0685122331155|-2.0685122331155|-2.0685122331155|-2.0685122331155|-2.0685122331155|-2.0685122331155|-2.0916802110686|-2.1018668680737|-2.1331854163882|-2.1529837912186|-2.1783153156289|-2.1978948533628|-2.1978948533628|-2.1978948533628|-2.2000476374473|-2.2000476374473|-2.2000476374473|-2.2000476374473|-2.2000476374473|-2.2044973918957|-2.2294415444315|-2.2310389935456|-2.2310389935456||-2.2511544425711|-2.2812827118486|-2.2969436032063|-2.2969436032063|-2.2969436032063|-2.2969436032063||2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1114338666556|2.1049265100291|2.0721405825935|2.0457117647951|1.9598772624387|1.9598772624387|1.9598772624387|1.9598772624387|1.9598772624387|1.9598772624387|1.9598772624387|1.9210064968421|1.9210064968421|1.9210064968421|1.9210064968421|1.9210064968421|1.9210064968421|1.8955627371816|1.863958615942|1.8121762749036|1.7574180559405|1.7226867229948|1.7040963604726|1.6740691335164|1.6740691335164|1.6740691335164|1.6666106281569|1.6666106281569|1.6666106281569|-1.8435573442035||-1.8435573442035|-1.8435573442035|-1.8435573442035|-1.8435573442035|-1.8435573442035|-1.8516718368393|-1.8516718368393|-1.8516718368393|-1.8516718368393||-1.8516718368393|-1.8516718368393|-1.8516718368393|-1.8696353347944||-1.8973726069316|-1.9109695659065|-1.9421883938471|-1.9757649300009|-1.992819756989|-1.992819756989|-1.992819756989|-1.992819756989|-1.992819756989|-1.992819756989|-1.992819756989|-1.992819756989|-1.992819756989|-2.0236885688087|-2.0335926985233|-2.0335926985233|-2.0335926985233|-2.0335926985233|-2.0335926985233|-2.0335926985233|-2.0335926985233|-2.0335926985233|-2.0473251911764|-2.0998058222803|-2.1131175450785|-2.1512417188731|-2.1619351894157|-2.1760390699458|-2.2333767348475|-2.2426408323918|-2.2634898195967|-2.3016553466303|-2.3318392772126|-2.3595854640281||-2.3595854640281|-2.3595854640281|-2.3595854640281|-2.3595854640281|-2.3595854640281|-2.3595854640281|-2.3595854640281||-2.4095394214299|-2.4219718812879|-2.4219718812879|-2.4219718812879|-2.4219718812879|-2.4219718812879|-2.4219718812879|-2.4219718812879|-2.4219718812879|-2.4219718812879|-2.4219718812879||-2.4219718812879|-2.4219718812879||-2.4219718812879|-2.4219718812879|-2.4219718812879|-2.4219718812879|-2.4219718812879|-2.4219718812879|-2.4219718812879|-2.4219718812879|-2.4477465284066|-2.4689781693628||||-2.4689781693628|-2.4689781693628|-2.4689781693628||-2.4689781693628|-2.4777535363492|-2.4975039345751|-2.5063011213008|-2.5063011213008|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5169454288375|-2.5210504081395|-2.5240127116254|-2.5240127116254|-2.5476698573492|-2.5476698573492|-2.5829664133282|-2.6288515883785|-2.6365017712229|-2.6705575055671|-2.7167332183518|-2.7167332183518||-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7597035579325|-2.7708359696337|-2.7708359696337|-2.7708359696337|-2.7708359696337|-2.7708359696337|-2.8031511944607|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.5502165069454|-2.7074822428686|-2.7074822428686|||-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686
10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP||243.98667674003|243.98667674003|243.98667674003|243.98667674003|243.98667674003|243.98667674003|243.98667674003||243.98667674003|243.98667674003||243.98667674003|243.98667674003|243.98667674003|243.98667674003|243.98667674003|243.98667674003|243.95978225162|243.95978225162|243.95978225162|243.95978225162|242.57388676689|242.57388676689|242.57388676689|242.57388676689|242.57388676689|242.57388676689|242.57388676689|242.57388676689|242.57388676689|242.13564994068|242.13564994068|241.26739933459|238.70437673448|238.70437673448|238.70437673448|238.70437673448|237.47708356511|237.22790357623|237.22790357623|237.22790357623|237.22790357623||235.39213373433|230.67513404699|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|226.25126771189|224.42418807587|222.03392783878|222.03392783878|222.03392783878|219.147698209|216.31382883001|216.31382883001|214.78369202005||199.61965841041|-238.21557194879|-238.21557194879|-238.21557194879|-238.21557194879|-238.9556442682|-238.9556442682|-239.40016602852|208.62022455345|208.62022455345|208.62022455345|208.62022455345|208.62022455345|208.62022455345|208.62022455345|208.62022455345|208.62022455345|208.62022455345|208.62022455345|208.62022455345||208.62022455345|208.62022455345|208.62022455345|208.62022455345|208.62022455345|208.62022455345|205.73358131129|202.35342720568|199.33381068508|198.51534893557|190.37260535078|182.90567718961|181.57964088098|180.01848508667|178.95078543622|178.95078543622|178.95078543622|178.95078543622|177.59092182527|177.59092182527|177.59092182527||176.51603194752|-195.33914018778|-195.33914018778|-195.33914018778|-195.33914018778|-195.33914018778|-195.33914018778|-195.33914018778|-195.33914018778|179.6957712638|179.6957712638|179.6957712638|179.6957712638|179.6957712638|179.6957712638|179.6957712638|179.6957712638|179.6957712638|179.6957712638||177.62308104696|177.03444077767|177.03444077767|177.03444077767|177.03444077767|177.03444077767|177.03444077767|177.03444077767|177.03444077767|174.5271591323|-190.2140517875|-190.2140517875||-190.2140517875|-190.2140517875|-190.2140517875|-190.2140517875|-190.42395016048|-190.61845284329|-190.61845284329|-190.61845284329|-192.62605413713||-193.55951070033|-195.42445785958|-195.49987263945||-195.49987263945|-195.49987263945|-195.49987263945|-195.49987263945|-195.49987263945|-195.49987263945|-195.49987263945|-195.49987263945||-195.49987263945|-197.28319131298|-197.38410908827||-200.25167374223|-200.25167374223|-200.25167374223|-200.25167374223|-200.25167374223|-200.25167374223|-200.25167374223|-200.45761290011|-200.45761290011|-200.45761290011||-200.45761290011|-200.45761290011|-203.11608525823|-203.11608525823|-203.11608525823|-203.11608525823|-204.55249365627|-204.55249365627|-204.55249365627|-205.13734236836|-205.13734236836|-207.94426675505|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376||192.04993182376|192.04993182376|192.04993182376||192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376||192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376
10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP||-22290.081827491|-22290.081827491|-22290.081827491|-22290.081827491|-22290.081827491|-22417.140859561|-22417.140859561|-22417.140859561|-22417.140859561|-22417.140859561|-22417.140859561|-22417.140859561|-22805.156510623|-23133.507234026|-23801.119148918|21673.045705289|21673.045705289|21673.045705289|21673.045705289|21673.045705289|21673.045705289|21673.045705289|21673.045705289|21673.045705289|21673.045705289|21673.045705289|21673.045705289|21653.384116987|21500.982352208|21494.888740213|21494.888740213|21494.888740213|21494.888740213|21494.888740213|21379.508848566|21379.508848566|21379.508848566||21379.508848566|21379.508848566|21379.508848566||21379.508848566||21379.508848566|21049.454276185|21016.060306872|20853.955896524|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243||||-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243||-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22663.571622243|-22908.968469159|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21420.881087545|21184.312319494|-23282.953621392|-23282.953621392|-23282.953621392|-23282.953621392|-23282.953621392|-23282.953621392||-23508.837357102|-23517.083156916|-23517.083156916|-23680.092396573|-23836.306442488|-23836.306442488|-23836.306442488|22394.217844751|22394.217844751|22394.217844751|22394.217844751|22394.217844751|22394.217844751|22394.217844751|22394.217844751||22165.797605279|22045.330672533|21897.589636147|21637.147698947|21637.147698947|21535.719665497||21436.910739441|21393.78971049||21282.147790729|21282.147790729|21219.05310081|20985.0590009|20677.843334333|20671.441491188|20671.441491188|20671.441491188|20671.441491188|20671.441491188|20671.441491188|20671.441491188|20671.441491188|20671.441491188||20671.441491188|20671.441491188|20671.441491188|20671.441491188|20671.441491188|20671.441491188|20671.441491188|20671.441491188|20640.490545765|20450.856146123|20450.856146123|20450.856146123|20450.856146123|20450.856146123|20450.856146123|20450.856146123|20450.856146123|20450.856146123|20450.856146123|19431.506829026|19157.229810029|-20976.966877746|-21023.296530829|-21122.551700921|-21211.724112134|-21291.360124594|19908.387577302||19908.387577302|19908.387577302|19908.387577302|19908.387577302|19908.387577302|19908.387577302|19908.387577302|19908.387577302|19908.387577302|-21277.440506123|-21277.440506123|-21277.440506123|-21277.440506123|||-21277.440506123|-21277.440506123|-21277.440506123|-21277.440506123|-21277.440506123|-21277.440506123|-21277.440506123|-21277.440506123|-21277.440506123|-21277.440506123|-21277.440506123|-21523.267229025|-21601.564480278|-21601.564480278|-21807.849422531|-21852.610469479|-22141.789410532|-22295.509163825|-22295.509163825|-22295.509163825|-22295.509163825|-22295.509163825|-22295.509163825|-22364.454626472|-22607.727362747|-22880.80818083|21261.200466636|21261.200466636|||21261.200466636|21261.200466636|21261.200466636||21261.200466636|21261.200466636|21261.200466636|21261.200466636|21261.200466636|21261.200466636
10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP||-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46104.416608902|-46891.018454336|-47565.020504818|-48105.578338687|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48291.176537486|-48373.529486096|-48509.477206773|-48632.345994167||-48632.345994167|-48632.345994167|-48632.345994167||-48863.717771297||-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608||||-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608|-49214.427227608||-49214.427227608|-49214.427227608|-49510.474697342|-49624.042836224|-49624.042836224|-50038.094129072|-50038.094129072|-50038.094129072|-50038.094129072|-50038.094129072|-50038.094129072|-50038.094129072|-50038.094129072|-50038.094129072|-50038.094129072|-50528.437921191|-50742.708801323|-51533.565334804|-51556.253499758|-51556.253499758|-52123.614999731|-53099.524691026|-53099.524691026|-53463.360767806|-53781.309589884|-53781.309589884|-53829.232877649|-54149.160146223|-54149.160146223|-54149.160146223|-54149.160146223|-54149.160146223|-54149.160146223|-54149.160146223|-54149.160146223|-54149.160146223|-54149.160146223|-54149.160146223|-54149.160146223|-54149.160146223|-54149.160146223|-54149.160146223|-54149.160146223|-54149.160146223|-54387.955718026|-54769.950797807|-55016.611997563|-55218.45777507|-56142.730861189||-56161.09718212|-56161.09718212|-56161.09718212|-56161.09718212|-57239.847406795|-57239.847406795|-57239.847406795|-57239.847406795|-57239.847406795|-57239.847406795|-57239.847406795|-57239.847406795|-57239.847406795|-57239.847406795|-57239.847406795||-57239.847406795|-57239.847406795|-57239.847406795|-57239.847406795|-57239.847406795|-57239.847406795||-57239.847406795|-57239.847406795||-57239.847406795|-57239.847406795|-57239.847406795|-57239.847406795|-57239.847406795|-60657.54102441|-60657.54102441|-60657.54102441|57232.048118013|57232.048118013|56918.942353348|56526.602614831|56212.891794256|56125.435326952||55795.909883235|55795.909883235|55795.909883235|55795.909883235|55795.909883235|48215.424300008|48215.424300008|48215.424300008|48215.424300008|47454.341027523|47454.341027523|47454.341027523|47454.341027523|47454.341027523|47454.341027523|46199.267808359|45596.408675955|45518.231862172|45028.590957969|44462.323286632|44079.181463144|44079.181463144|44079.181463144|43646.312736827|43340.347485363|43322.60831707|42790.565823543||42790.565823543|42541.208262748|42541.208262748|42541.208262748|42449.558714544|42449.558714544|42449.558714544|42449.558714544|42449.558714544|42449.558714544|42449.558714544|42449.558714544|42449.558714544|||42449.558714544|42449.558714544|42449.558714544|42449.558714544|42416.176349493|41331.862610548|40218.736233942|39439.489177707|-44247.099893406|-44247.099893406|-44247.099893406|-44247.099893406|40836.296427893|40836.296427893|-42948.559524563|-42959.510582848|-43318.900647609|-43743.222941787|-44150.803268653|-44250.892520725|-44692.658356361|-45039.064840401|-45445.252004879|-45445.252004879|-45445.252004879|-45445.252004879|-45478.057783199|-46147.111675195|||-46147.111675195|-46147.111675195|-46147.111675195||-46147.111675195|-46147.111675195|-46147.111675195|-46151.113409046|-46151.113409046|-46151.113409046
10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP||3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3928.7653029146|3899.3675640816|3899.3675640816|3899.3675640816|3899.3675640816|3899.3675640816|3880.4084045352|3852.6760050391|3796.4004688976|3796.4004688976|3796.4004688976|3796.4004688976|3796.4004688976|3796.4004688976|3796.4004688976|3796.4004688976|3791.5560765529|3738.6734183922|-4054.4873220377|-4054.4873220377|-4054.4873220377|-4054.4873220377||-4054.4873220377|-4054.4873220377|-4054.4873220377||-4054.4873220377||-4054.4873220377|-4054.4873220377|-4054.4873220377|-4054.4873220377|-4054.4873220377|-4054.4873220377|-4054.4873220377|-4054.4873220377||||-4054.4873220377|-4054.4873220377|-4054.4873220377|-4054.4873220377|-4054.4873220377|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952||-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4078.373618952|-4207.0817988356|-4221.1503689329|-4221.1503689329|-4223.6424307813|-4223.6424307813|-4240.7931244214|-4240.7931244214|-4268.5717585449|-4268.5717585449|-4298.3730964136|-4298.3730964136|-4298.3730964136|-4298.3730964136|-4298.3730964136|-4298.3730964136|-4298.3730964136|-4298.3730964136|-4298.3730964136|-4298.3730964136|-4298.3730964136|-4298.3730964136|-4315.6923293484|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|-4347.7810213916|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579||3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3893.7339152579|3889.7043502865||3796.5075450183|3796.5075450183|3796.5075450183|3796.5075450183|3787.4784506399|3787.4784506399||3746.920500711|3706.4141984086||3706.4141984086|3657.2427533212|3657.2427533212|3657.2427533212|3657.2427533212|3657.2427533212|3571.1030592458|3522.3367324953|3522.0408138837|3457.247087157|3457.247087157|3457.247087157|3457.247087157|3415.8300968411||3316.477885379|3242.1976504211|3232.9212452002|3232.9212452002|3232.9212452002|3232.9212452002|3232.9212452002|3232.9212452002|3232.9212452002|3232.9212452002|3229.0806085722|3229.0806085722|3229.0806085722|3229.0806085722|3229.0806085722|3229.0806085722|3209.2562317469|3166.3958130521|-3415.249220051|-3415.249220051|-3415.249220051|-3415.249220051|-3415.249220051|-3429.1658000566|-3458.4338821079|-3458.4338821079|-3458.4338821079||-3458.8689902566|-3458.8689902566|3163.2839848602|3163.2839848602|3163.2839848602|3163.2839848602|3163.2839848602|3163.2839848602|3163.2839848602|3163.2839848602|3163.2839848602|3163.2839848602|3163.2839848602|||3163.2839848602|3163.2839848602|3159.4864010619|3159.4864010619|3131.584600817|3131.584600817|3131.584600817|3131.584600817|-3379.219960522|-3379.219960522|-3379.219960522|-3379.219960522|-3379.219960522|-3379.219960522|-3379.219960522|-3379.219960522|-3399.4110672466|-3412.6789636074|-3451.5877373415|-3462.3197081572|-3483.1330090636|-3515.703343404|-3521.6148260044|-3524.0164733383|-3570.5738592647|-3608.415399183|-3639.0726657589|3380.9729888633|||3380.9729888633|3380.9729888633|3380.9729888633||3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633|3380.9729888633
10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP||-2.3006416633452||-2.3006416633452|-2.3006416633452|-2.3006416633452|-2.3006416633452|-2.3418240430979|-2.3806007327263|-2.3806007327263|-2.3806007327263|-2.3806007327263|-2.5634452967318|-2.5854947201049|-2.6138829645885|-2.6320921378415|-2.6451023372325|-2.7417803773518|-2.8032893349987|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.3370419924738|2.2181021709444|2.1209468995202|2.1142632734631|1.9689175390724|1.9689175390724|1.9454639911126|1.9297361780469|1.9297361780469|1.9297361780469|1.9297361780469|1.9297361780469|1.9297361780469|1.913472079291|1.913472079291|1.913472079291|1.8660801638653|1.8085222630026|1.627119199912|1.5844879729662|1.5741939525122|1.5741939525122|1.5741939525122||1.5741939525122|1.5741939525122|1.5741939525122|1.5741939525122|1.5741939525122|1.5741939525122|1.5741939525122|1.5741939525122|1.4042543416017|-1.7554760885835|-1.7554760885835|-1.7855289857256|-1.7855428173682|-1.7855428173682|-1.7855428173682|-1.7855428173682|-1.7855428173682|-1.7855428173682|-1.7855428173682|-1.7867142375466|-1.8396825521253|1.6017015259782|1.6017015259782|1.6017015259782|1.6017015259782|1.6017015259782|1.6017015259782|1.6017015259782|1.6017015259782|1.6017015259782|1.6000982146749|1.6000982146749|1.6000982146749|1.5917758192496|1.5625286726904|1.5619263349586|1.4781125914844|-1.7027842332178|-1.7027842332178|-1.7027842332178|-1.7027842332178||-1.7027842332178|-1.7027842332178|-1.7027842332178|-1.7027842332178|-1.7072645265445|-1.7072645265445|-1.7347383585887|-1.7524870730458|-1.7638190098403|-1.780021092163||-1.7950235107061|-1.8644704861239|-1.9188514279645|-1.9188514279645|-1.9188514279645|-1.9188514279645|-1.9503905361805|-1.9743227832751|-2.0106364414909|-2.0579293619503|-2.0804770799599|-2.0953526462696|-2.0953526462696|1.7609229344283|1.7609229344283|1.7609229344283||1.7609229344283|1.7609229344283|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.0802904860564|-2.1731005130419|-2.2259450089279|1.7705445651911|1.7705445651911|1.7705445651911|1.7705445651911|1.7705445651911|1.7705445651911|1.7705445651911|1.7705445651911|1.7705445651911|1.7705445651911|1.7705445651911|1.7705445651911|1.717827241145||-2.1978959259457|-2.1978959259457|-2.1978959259457|-2.1978959259457|-2.1978959259457|-2.1978959259457|-2.1978959259457|-2.1978959259457|-2.2632176343012|-2.3091307882256|-2.3223675294923|1.8842434443489|1.8842434443489|1.8842434443489|1.8842434443489|1.8842434443489|1.8842434443489|1.8842434443489|1.8842434443489|1.8842434443489|1.8842434443489|1.8074926973995|1.7822456238186|1.7822456238186|1.7822456238186|1.7822456238186|1.7822456238186|1.7822456238186||1.7822456238186|1.7822456238186|1.677722877652|1.6501810025182|1.6418177961207|-1.9124069053482|-1.9124069053482|-1.9124069053482|-1.9381298509517|-1.9542109599024|-2.023845565574|-2.1236673066535|-2.1430525525321|-2.1845027919069|-2.2527808144639|-2.3657171361915|-2.3657171361915|-2.3699940529513|-2.3699940529513|-2.3699940529513|-2.3699940529513|-2.4340933392497|-2.4432815390663|-2.5658684260135||-2.6883926663669|-2.7174474833047|-2.7771637966937|-2.8540708942221|2.4190995650466|2.4190995650466|2.4190995650466|2.4190995650466|2.4190995650466||2.4190995650466|2.4190995650466|2.4190995650466|2.4190995650466||2.3569829681379|2.2829145037314|2.232096315326|2.232096315326|2.232096315326|2.232096315326
10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP||9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075||9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075||9.0104723720075|9.0104723720075|9.0104723720075|9.0104723720075|||9.0104723720075|9.0104723720075|8.9132904239259|8.9132904239259|8.9132904239259|8.9132904239259|8.9132904239259|8.9132904239259|-9.4550801924194|-9.4550801924194||-9.4550801924194|-9.4550801924194|-9.4550801924194|-9.4550801924194|-9.4550801924194|-9.4550801924194|-9.4617560893656|-9.4938342991141|-9.4938342991141|-9.8556593483206|-9.8556593483206|-9.8885102874169|-9.9039004253159|-9.9554446457503|-9.9657277685115|-9.9657277685115|-9.9657277685115|-9.9657277685115|-9.9657277685115|-9.9657277685115|-9.9657277685115|-9.9657277685115|-9.9657277685115|-9.9657277685115|-9.9657277685115|-9.9657277685115|-9.9657277685115|-9.9657277685115|-9.9657277685115|-9.9657277685115|-10.287475650146|9.7501110378233|9.7501110378233|9.7501110378233|9.7501110378233|9.7501110378233|9.7501110378233|||9.7501110378233|9.7501110378233|9.7501110378233|9.7501110378233|9.7501110378233|9.7501110378233|9.7501110378233|9.7501110378233|9.7501110378233|9.7501110378233|9.7501110378233|9.7501110378233|9.6973460850149|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557||9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.569412642557|9.5060145389577|9.4177942818558|9.339215126982|9.3330171277685|9.2165478003479|9.2165478003479|9.2165478003479|9.2165478003479|9.2165478003479|9.2165478003479|9.1944971363254||9.1872191208941|9.1774657852498|9.0249619624181|8.9431431353269|-9.3612788197157|-9.3612788197157|-9.3612788197157|-9.3612788197157|-9.3612788197157|-9.3612788197157|-9.3612788197157|-9.4395766596516|-9.4395766596516|-9.4395766596516|-9.4395766596516|-9.4395766596516|-9.4395766596516|||-9.4556403535958|-9.5334448101045|-9.5334448101045|-9.5432720451356|-9.5936348999873|-9.6423725116402|-9.6794590220259|-9.6794590220259|-9.6794590220259|-9.6794590220259|-9.6794590220259|-9.7860653914132|-9.961739650161|-10.180266078745|-10.26251775295|-10.287348516118|-10.287348516118|-10.287348516118|-10.364276735133|-10.394196289719|10.004289295703|10.004289295703|10.004289295703|10.004289295703|10.004289295703||10.004289295703|10.004289295703|10.004289295703|10.004289295703|10.004289295703|10.004289295703|9.9727367204072|-10.301220093905|-10.301220093905||||||||-10.301220093905|-10.301220093905|-10.301220093905|-10.301220093905|-10.304700208077|-10.304700208077|-10.304700208077|-10.304700208077|-10.304700208077|-10.304700208077|-10.304700208077|-10.304700208077|-10.353518657195|-10.353518657195|-10.436687129855|-10.490972364537|-10.490972364537|-10.495525029624|-10.525583641755|-10.608658432269|-10.608658432269|-10.608658432269|-10.608658432269|-10.654064945936|-10.710071727699||10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842
10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP||-0.84011404138152|-0.84011404138152|-0.84011404138152|-0.84736302729675|-0.84736302729675|-0.8531811462092|-0.86608780365515|-0.86608780365515|-0.867875347991|-0.87175971154226|-0.87175971154226|-0.8836219331054|-0.90069101148492|-0.91632335377673|-0.91758151399802|-0.92614758922265|-0.92614758922265|-0.92614758922265|-0.92614758922265|-0.92614758922265|-0.92614758922265|-0.93162235701697|-0.93162235701697|-0.93162235701697|-0.93162235701697|-0.93162235701697|-0.95238319269119|0.76905831040845|0.76905831040845|0.76905831040845|0.76905831040845|0.76905831040845|0.76905831040845|0.76905831040845|0.76905831040845||0.76905831040845|0.76905831040845|0.76905831040845|0.76905831040845|0.71575902529684|0.71575902529684|0.71575902529684||0.65362109882002|0.62638979875077|-0.69517349034793|-0.69517349034793|-0.69517349034793|-0.69517349034793|-0.69517349034793|-0.69517349034793||-0.69517349034793|-0.69850437710348|-0.69850437710348|-0.69850437710348|-0.69850437710348|-0.69850437710348|-0.69850437710348||-0.71333822022614|-0.71493857164129|-0.71493857164129|-0.71493857164129|-0.71493857164129|-0.71493857164129|-0.71493857164129|-0.71493857164129|-0.71493857164129|-0.71493857164129|-0.71493857164129|-0.7163903537975|-0.7163903537975|-0.7163903537975|-0.71687773387423|-0.71687773387423|-0.71687773387423|-0.71687773387423|-0.71687773387423|-0.71687773387423|-0.71687773387423|-0.71687773387423|-0.71687773387423|-0.71687773387423|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596|0.6498996386596||0.6498996386596|-0.72545460541661|-0.72545460541661|-0.72545460541661|-0.72545460541661|-0.7321717648552|-0.73277331973111|-0.73277331973111|-0.73277331973111|-0.74530366488072|-0.74811517008778|-0.76023343589238|-0.76023343589238|-0.76023343589238||-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486||-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486|-0.76080176256486||-0.76080176256486|-0.7663846772141|-0.7663846772141|-0.7663846772141|-0.7663846772141|-0.7663846772141|-0.76991933905866|-0.76991933905866|-0.78058345274648|-0.78058345274648|-0.78058345274648|-0.78058345274648|-0.78058345274648|-0.78058345274648|-0.78058345274648|-0.78058345274648|-0.78058345274648|-0.78058345274648||-0.78058345274648|-0.78058345274648|||-0.79120380631774|-0.83744868362048|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.86286034757501|-0.91255654746808|-0.91255654746808|-0.91255654746808|-0.91255654746808|-0.91255654746808|-0.91255654746808|-0.91255654746808|-0.91255654746808|-0.91255654746808|-0.91255654746808|-0.91255654746808|-0.91255654746808|||-0.91255654746808|-0.9345072811899|-0.94587420440961|-0.94587420440961|-0.94587420440961|-0.95554075153669|-0.95554075153669|-0.95554075153669|-0.96499270276419|-0.96499270276419|-0.96499270276419|-0.96499270276419|-0.96499270276419|-0.97190456388163|-0.97190456388163|-1.0071161488446|-1.0229068508581|-1.0826743036327|-1.136860327568|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154||0.92747232908154|0.84219152722253|0.79687946806896|||0.77819942181363|0.74299933783493|0.71809646378437|-0.81296825404356|-0.81296825404356|-0.81296825404356
10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP||-0.13987694920055|-0.14102994130113|-0.14464437921354|-0.14882709165423|-0.15029834392066|-0.15029834392066|-0.15029834392066|-0.15029834392066|-0.15029834392066|-0.15444260457484|-0.15532511797578|-0.15808346276516|-0.15887051826311|-0.16730057247362|-0.16861174818963|-0.17536018932418|-0.17536018932418|-0.17956686841731|-0.18340763452191|-0.18567514836279|-0.18929513311145|-0.18929513311145|-0.18929513311145|-0.19171681658821|-0.19901458488444|-0.19901458488444|-0.19996065416313|-0.20559338945821|-0.20559338945821|-0.21782598996245|-0.21829752313236|-0.21829752313236|-0.22371946426609|-0.23963274064305|-0.24914748721258||-0.26383054397654|-0.28958948610172|0.17197593874345|0.17197593874345|0.11358437495773|0.10198263859688|0.10103626713089||0.087818075550179|0.077908971058638|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926||-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926||-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10114138062926|-0.10260664680713|-0.10260664680713|-0.11006293662845|-0.11096659372875|-0.11096659372875|-0.11245221011064|-0.11245221011064|-0.11245221011064|-0.11245221011064|-0.11894690369259|0.084922148248212|0.084922148248212|0.084922148248212|0.084922148248212|0.084922148248212|0.084922148248212|0.084922148248212|0.084922148248212|0.084922148248212|0.084922148248212|0.084922148248212|0.084922148248212|0.084922148248212|0.084922148248212|0.084922148248212|0.084922148248212|0.084922148248212|0.084922148248212|0.084922148248212|-0.1196727337492|-0.1196727337492|-0.1196727337492|-0.1196727337492|-0.1196727337492|-0.1196727337492|-0.1196727337492|-0.1196727337492|-0.1196727337492|-0.1196727337492|-0.1196727337492||-0.13313637448157|-0.13736589346839|-0.13736589346839|-0.1427954391971|-0.14682826787065|-0.15103141110618|-0.15770156644537|-0.16527950970943|-0.16658835094963|-0.16882038841418|-0.17152516749013|-0.17152516749013|-0.1728499691348|-0.1728499691348||-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348||-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348||-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.1728499691348|-0.17772219613313|-0.18435799645185|-0.19223110313547|-0.1930901194097|-0.19543346618959|-0.19915860649549|-0.19915860649549|-0.20539845009207|-0.20549827570781|-0.21210919878069|-0.21462132904467|-0.21952370276647|-0.22683174087184|-0.22683174087184||0.18629097409242|0.18629097409242|||0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18629097409242|0.18082330946783|0.17735923136451|0.17223247615472|-0.21013788875477|-0.21013788875477|-0.21013788875477|-0.21013788875477|-0.21013788875477|-0.21013788875477|-0.21013788875477|-0.21013788875477|-0.21526431288473|||-0.21834731911341|-0.21834731911341|-0.21834731911341|-0.21834731911341|-0.21834731911341|-0.21834731911341|-0.22866369275825|-0.23045966044154|-0.23473296248345|-0.23853661460379|-0.24567173978765|-0.24567173978765|-0.24567173978765|-0.24567173978765|-0.25352415399507|-0.26863794394947|-0.27209771665839|-0.27744190166291|-0.28310211659467|-0.2906134540946|-0.30134828748644|-0.30157150814217|-0.30157150814217|-0.30157150814217|-0.30157150814217|-0.30157150814217|-0.30157150814217|-0.30157150814217|-0.31080167452805||-0.32055741973843|-0.32145268280336|-0.32189187445055|||0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307
10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-4.9822974182177|-4.9822974182177|-4.9822974182177|-4.9822974182177|-4.9822974182177||-4.9953305430996|4.950675291745|4.950675291745|4.950675291745||4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.9498462850274|4.9498462850274|4.9485066243407|4.9485066243407|4.9485066243407||4.9479712464187|4.9479712464187|4.9310791467929|4.9273103050947||4.9253448703289|4.9181611779001|4.9174912110314|4.9174912110314|4.9174912110314|4.9133234438351
10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP||-0.76943761085631|-0.79159736274747|-0.79733038543626|-0.8039781881589|-0.8244522630948|-0.8244522630948|-0.8244522630948|-0.84244694972239|-0.8507743904348|-0.85697154969592|-0.86524619957495|-0.87749575465574|-0.87860638333309|-0.90345150379062|-0.94605723848741|-0.98117472651712|-1.0064455995523|-1.0064455995523|-1.0064455995523|-1.0064455995523|-1.0064455995523||-1.0064455995523|-1.0171617743663|-1.0226797822772|-1.0343663994535|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397|-1.0418224907397||-1.0439694199825|-1.0482993395091|-1.051721473641|-1.0591349525659|-1.0662610413199|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.0688395168269|-1.1025994746646|-1.1484438411351|-1.1766043164063|-1.1890047565355|-1.2083386332077|-1.2259318067279|-1.2271464614567|-1.2372795952319|-1.2372795952319|-1.2464217756588|-1.2582464189881|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917||1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917|1.1309590504917||1.1245173957064|1.1245173957064|1.0600192906806|1.0233547690123|0.97928304833506|0.96416697686583|0.96416697686583|0.96416697686583|0.96416697686583||0.96416697686583|-1.0837455616909|-1.0837455616909|-1.0837455616909|-1.0837455616909|-1.0837455616909|-1.0837455616909||-1.0837455616909|-1.0837455616909|-1.0837455616909|-1.0837455616909|-1.0837455616909|-1.0837455616909|-1.0847476248042|-1.0847476248042|-1.0849973696356|-1.0888859715599|-1.0995955231608|-1.1339950630864|-1.1594389025592|-1.1633939190929||-1.1633939190929|-1.1633939190929|-1.1633939190929|-1.1633939190929|-1.1633939190929|-1.1633939190929|-1.1633939190929|-1.1709932402577|-1.1848741323649|-1.1848741323649|-1.1848741323649|-1.2159712348712|-1.2199680445738|||-1.2210947439432|-1.2210947439432|-1.2210947439432|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862||-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2234062186862|-1.2273404834236|-1.2273404834236|-1.2273404834236|-1.2381560932227|-1.2562845427271|-1.2764273240032|-1.288252540635|-1.302502839882|-1.3072253787063|-1.3274726297615|-1.3366685565807|-1.3366685565807|-1.3366685565807|-1.3366685565807|-1.3366685565807|-1.3366685565807|-1.3366685565807|-1.3366685565807||-1.3366685565807|-1.3512984179234|-1.3753315632846|-1.3758413643633|-1.3758413643633|-1.4048236907626||-1.4203596844834|-1.5131774163424|1.3702658958246|1.3702658958246||1.3702658958246|1.3702658958246|1.3702658958246|1.3702658958246|1.3702658958246|1.3702658958246|1.3702658958246|1.3702658958246|1.3440821078974|1.3440821078974|1.3440821078974|1.2887168260902|1.2887168260902|1.2887168260902|1.2887168260902|1.2887168260902|1.2748076248334||1.2748076248334|1.2748076248334|1.2748076248334|1.2581195884464||1.1867995387446|1.1647772530859|1.1553080589844|1.148675617385|1.1466722562733|1.1466722562733
10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP||-1.6659570479415|-1.7021745536087|-1.7068605989613|-1.7170673112513|-1.736185873045|-1.7585010394804|-1.7585010394804|-1.781667853434|-1.8574087432569|-1.9321208057079|-1.9618008994695|-1.9725565605293|-2.0083961942604|-2.1059957653075|-2.1116619474126|-2.1351799707096|-2.1529382171064|-2.1529382171064|-2.1915979784759|-2.2051827767788|-2.2051827767788|-2.2258706601259|-2.2258706601259|-2.2258706601259|-2.2258706601259|-2.2258706601259|-2.2258706601259|-2.2258706601259|-2.2258706601259|-2.2559673755033|-2.2663794614483|-2.2663794614483|-2.2770883350029|-2.3303560561181|-2.3303560561181||-2.4009511212773|-2.4999456781223|-2.6638286001235|1.7071957758363|1.59280417648|1.5864490876268|1.57938787779||1.5715420890825|1.562824546074|1.5531383871758|1.5423759884|1.530417767538|1.5171308554691|1.5023676198369|1.4859640246902||1.4677378078604|1.4474864558273|1.4249849535683|1.3113916913486|1.3113916913486|1.3113916913486|1.3113916913486||1.3113916913486|1.3113916913486|1.3113916913486|1.2738786248778|1.2738786248778|1.2193095516734|1.2031217561356|1.1540242352079|1.1272491258593|1.1084014032149|1.1084014032149|1.1084014032149|1.1084014032149|1.1084014032149|1.1084014032149|1.1084014032149|1.1084014032149|1.1084014032149|1.1084014032149|1.1084014032149|1.1084014032149|1.1084014032149|1.1084014032149|1.0898903778155|1.0638155141184|1.0638155141184|1.0638155141184|1.0638155141184|1.0638155141184|1.0638155141184|1.0638155141184|1.0638155141184|1.0638155141184|1.0638155141184|1.0638155141184|1.0638155141184|1.0571568042031|1.0571568042031|1.0571568042031|1.0571568042031|1.0571568042031|-1.2127694612679|-1.2127694612679|-1.2441882961257|-1.2623227309602|-1.2623227309602|-1.2623227309602|-1.2992474846727||-1.3082684902357|-1.3082684902357|-1.3391872609111|-1.3479858134027|-1.361650868018|-1.3668342715718|-1.3714824988022|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556||1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2347153860556|1.2046837032092|1.1945500591782|1.1945500591782|1.1945500591782||1.1945500591782|1.1945500591782|1.1317223022809|1.1119136623134|1.0410152399529|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161||1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161||1.0348753062161|1.0348753062161|||1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0348753062161|1.0081947608426|0.92577194986909|0.88686664621658|0.88686664621658|-1.0495539042711|-1.0495539042711|-1.0495539042711|-1.0495539042711|-1.0495539042711|-1.0495539042711|-1.0495539042711|-1.0495539042711|-1.0495539042711|-1.0691784891281|-1.0691784891281|-1.0691784891281|-1.0691784891281|-1.0691784891281|-1.0821339682779|-1.0821339682779|-1.0928297511979|||-1.0928297511979|-1.0928297511979|-1.0928297511979|-1.0928297511979|-1.0928297511979|-1.0928297511979|-1.0928297511979|-1.0928297511979|-1.1325886373436|-1.169542945614|-1.1711588283276|-1.2135911586225|-1.2135911586225|-1.2245457141863|-1.2457138547006|-1.2457138547006|-1.2457138547006|-1.2457138547006|-1.2457138547006|-1.2457138547006|-1.2510624268459|-1.2510624268459|-1.2510624268459|-1.2510624268459|-1.2510624268459|-1.2510624268459|-1.2510624268459|-1.2510624268459|-1.2510624268459||-1.2510624268459|-1.2510624268459|-1.2510624268459|||-1.2510624268459|-1.2634027113304|-1.2665585930464|-1.2950651044445|-1.3023992563659|-1.3023992563659
10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP||0.52315106373959|0.52315106373959|0.52315106373959|0.520167847275|0.50546428428674|0.49634920741214|0.49372133706559|0.49191259117644|0.49183653646685|0.49183653646685|0.47120724512446|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814||-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51512112403814|-0.51791236229411|-0.52240262569841|-0.52794737718565|-0.53355263065478|-0.53495729070364|-0.53495729070364|-0.53495729070364|-0.53495729070364|-0.53495729070364|-0.53495729070364||-0.53495729070364|-0.53495729070364|-0.53495729070364|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.54109459413915|-0.57066067936055|-0.58340825050986|-0.58340825050986|-0.59434249235432|-0.59788054706035|-0.59820061128866|-0.60216734587628|-0.60546371869995|-0.6107930202479|-0.61115891615493|-0.61406546477856|-0.6186838508136|-0.61937095064663|-0.62424000268805|0.56559329260704|0.56559329260704|0.56559329260704|0.56559329260704|0.56559329260704||-0.59080727396642|-0.59080727396642|-0.59080727396642|-0.59080727396642|-0.59080727396642|-0.59080727396642|-0.59080727396642|-0.59383614414311|-0.59383614414311|-0.59481794032097|-0.59840882257885|-0.60229863550871|-0.60229863550871|-0.60229863550871||-0.60229863550871|-0.60229863550871|-0.60229863550871|-0.60641807350368|-0.60641807350368|-0.60681479843702|-0.60681479843702|-0.60681479843702|-0.60681479843702||-0.60681479843702|-0.60681479843702|-0.60681479843702|-0.60681479843702|-0.60943883020575|-0.60943883020575|-0.60943883020575||-0.60943883020575|-0.60943883020575|-0.60943883020575|-0.60943883020575|-0.60943883020575|-0.61493203329703|-0.61659115208146|-0.61821508734274|-0.61821508734274|-0.61821508734274|-0.61821508734274|-0.61885010234568|-0.62205567218698|0.57146510361036||0.57146510361036|0.57146510361036|0.57146510361036|0.57146510361036|0.57146510361036|0.57146510361036|0.57146510361036|0.57146510361036|0.57146510361036|0.57146510361036|0.57146510361036|0.57146510361036|0.56829455691797|||0.55822987631983|0.55822987631983|0.55822987631983|0.55469985886885|0.54799981232565|-0.59151980443141|-0.59151980443141|-0.59151980443141||-0.59151980443141|-0.59151980443141|-0.59151980443141|-0.59151980443141|-0.59151980443141|-0.59151980443141|-0.59151980443141|-0.59151980443141|-0.59151980443141|-0.59151980443141|-0.59151980443141|-0.59529978217175|-0.6019997550546|-0.60666636865066|-0.60666636865066|-0.61018485538084|-0.61659428269685|-0.61677143078182|-0.61823631523977|-0.61823631523977|-0.62526258493939|0.53623178929709|0.53623178929709|0.53623178929709|0.53623178929709|0.53303530846065|0.52726150589989|0.52210230980379|0.52210230980379|0.52210230980379|0.52210230980379|0.52210230980379||0.52210230980379|0.52210230980379|0.52210230980379|0.52210230980379|0.52210230980379|0.52210230980379||0.52210230980379|0.52210230980379|0.52210230980379|0.52210230980379||0.50900257466086|0.50826823497414|0.50826823497414|0.50826823497414|0.50826823497414|0.50826823497414|0.50826823497414|0.50826823497414|0.50252026081747|0.49668914808903|0.48909907687675|-0.52672128075991|-0.52672128075991|-0.52672128075991|-0.52672128075991|-0.52672128075991|-0.52672128075991||-0.52672128075991|-0.52941253444259|-0.53311158995395|-0.53311158995395||-0.53311158995395|-0.53311158995395|-0.53311158995395|-0.53311158995395|-0.53311158995395|-0.53311158995395
10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP||-1178.9783393137|-1247.0314881263|989.29445910329|989.29445910329|-1182.8394711675|-1182.8394711675|-1182.8394711675|-1182.8394711675|-1182.8394711675|-1182.8394711675|-1210.8216346305|-1247.8018162561|-1254.8686336015|-1254.8686336015|-1254.8686336015|-1254.8686336015|-1254.8686336015|-1254.8686336015|-1254.8686336015|-1254.8686336015|-1254.8686336015|-1282.854037335|-1283.6484908042|-1283.6484908042|-1283.6484908042|-1283.6484908042|-1283.6484908042|-1297.3872120046|-1365.5413466718|-1406.1374650269|-1406.1374650269|-1429.2265783753|-1429.2265783753|-1429.2265783753|-1429.2265783753|-1429.2265783753|-1429.2265783753||-1429.2265783753|-1429.2265783753|-1429.2265783753||-1465.5850870836||-1506.7711280043|-1506.7711280043|-1506.7711280043|-1506.7711280043|-1540.8012533381|-1600.9458370423|1330.7859356676|1330.7859356676||||1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1330.7859356676|1300.3177062974|1276.7435489792|1276.7435489792|1276.7435489792|1276.7435489792||1276.7435489792|1276.7435489792|1276.7435489792|1276.7435489792|1276.7435489792|1276.7435489792|1276.7435489792|1276.7435489792|1276.7435489792|1276.7435489792|1276.7435489792|1276.7435489792|1276.7435489792|1216.1154925669|1216.1154925669|1201.294991741|1194.6189179586|1194.6189179586|1194.6189179586|1194.6189179586|1194.6189179586|1194.6189179586|1194.6189179586|1170.5765755096|1159.5883648267|1159.5883648267|1085.7078578107|-1319.0710900614|-1319.0710900614|-1319.0710900614|-1319.0710900614|-1319.0710900614|-1324.5454047575|-1324.5454047575|-1324.5454047575|-1324.5454047575|-1345.846178713|-1345.846178713|-1394.7179763477|-1412.1415016166|-1412.1415016166|-1412.1415016166|-1412.1415016166|-1412.1415016166|-1412.1415016166|-1412.1415016166|-1412.1415016166|-1412.1415016166|-1412.1415016166||-1412.1415016166|-1429.8794462407|-1444.3573410379|-1444.3573410379|-1454.230378931|-1505.9226432567|-1566.4044978477|-1566.4044978477|-1576.449442053|-1615.0233075035|-1615.0233075035|-1615.0233075035|-1615.0233075035|-1716.414786115|-1794.4608734611||-1822.3454149568|-1843.591929518|-1843.591929518|-1843.591929518|-1843.591929518|-1884.6576994645||-1911.0641105161|-1939.9057257891||-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891||-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|-1939.9057257891|1409.1683801416|1409.1683801416|1409.1683801416|1409.1683801416|1287.2426446018|1225.9362717797|1054.5403019775|914.82255775274|849.9139530586|823.3382136526|823.3382136526|783.042459614|772.99162179333|708.10180199259|-811.19643073719|-811.19643073719|-811.19643073719|-814.71825637465|-845.02028486073||-861.72124123556|-861.72124123556|-861.72124123556|-910.19026803952|-953.87807559946|-966.14230622163|-974.65811802403|-983.0090200267|-992.51002225189|-1003.9555802799|-1004.6728669776|-1009.9142966418|-1016.1602148722|||-1016.1602148722|-1016.1602148722|-1028.3446831913|-1040.6724483843|-1040.6724483843|-1042.9138315382|-1045.9042572646|-1048.9064904501|-1048.9064904501|-1057.9516560557|-1064.9462845063|-1080.4403161182|-1110.5447956868|-1130.3831063187|-1137.9297608873|-1137.9297608873|-1149.0330676526|-1187.7322253768|962.07663823723|962.07663823723|962.07663823723|953.91848693025|942.44099716084|942.44099716084|942.44099716084|913.2419718035|913.2419718035|875.20072473606|||875.20072473606|875.20072473606|875.20072473606||875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606|875.20072473606
10743|41450|/equities/forus|MSCI_EEM_SMALLCAP||-1767.7328323616|-1769.8253394513|-1774.5065617743|-1774.5065617743|-1776.3517597189|-1776.6130392276|-1779.2753570711|-1779.2753570711|-1788.0837300789|-1790.0930334211|-1798.9922593567|-1801.1025103964|-1809.8487782671|-1809.8487782671|-1817.2380217541|-1817.2380217541|-1817.2380217541|-1817.2380217541|-1817.2380217541|-1817.2380217541|||-1817.2380217541|-1817.9541244107|-1817.9541244107|-1817.9541244107|-1817.9541244107|-1817.9541244107|-1817.9541244107|-1817.9541244107|-1817.9541244107|-1817.9541244107|-1817.9541244107|-1817.9541244107|-1824.9441104021|-1827.9898806789|-1827.9898806789|-1827.9898806789|-1827.9898806789|-1839.9094309898|-1839.9094309898|-1843.6828014687|-1863.1589761814|-1863.1589761814|-1867.5243301061|-1867.5243301061|-1867.5243301061|-1867.5243301061|-1867.5243301061|-1867.5243301061||||-1867.5243301061|-1867.5243301061|-1867.5243301061|-1867.5243301061|-1878.8572127322|-1878.8572127322|-1915.1968704837|-1921.6632436798||-1955.1813818665|-1960.8967541539||1922.9487446965|1922.9487446965|1922.9487446965|1922.9487446965|1922.9487446965||1922.9487446965|1922.9487446965|1921.0601281518|1921.0601281518|1920.3798303598||1920.3798303598|1920.3798303598|1920.3798303598|1920.3798303598|1920.3798303598|1920.3798303598|1920.3798303598|1920.3798303598|1920.3798303598|1915.9775892887|1898.5862103208|1894.7244175051|1894.7244175051||1894.7244175051|1894.7244175051|1894.7244175051|1894.7244175051|1894.7244175051|1879.8326522084|1870.8363019329||1865.9767516226|1865.9767516226|1865.9767516226|1860.1741196415|1843.1879527592|1836.8182221968|1836.8182221968|1836.8182221968|1836.8182221968|1836.8182221968|1836.8182221968|1836.8182221968|1836.8182221968|1836.8182221968|1814.6146012062|1814.6146012062|1814.6146012062||1808.3828685277|1805.4087672227|1788.231936454|1758.4243738378|1734.777082042|1712.5800789507|1709.0321778495|1709.0321778495|1698.9135336566|1677.9039534118|1674.3247852088|1674.3247852088|1674.3247852088|1674.3247852088||1674.3247852088|1674.3247852088|1670.7108215227|1670.7108215227|1636.9454006502|1628.6726511131||1591.080723459|1587.753979579|1587.753979579|1577.55997731|1577.391934822|1577.391934822|1577.391934822|1577.391934822|1577.391934822|1577.391934822|1577.391934822||1577.391934822||1548.9021715036|-1612.0971584313|-1612.0971584313|-1612.0971584313|-1618.8604337742|-1618.8604337742|-1618.8604337742||-1618.8604337742|-1623.3703961618||-1623.3703961618|-1623.3703961618|-1623.3703961618|-1623.3703961618|-1623.3703961618|-1623.3703961618|-1628.1282328773|-1633.8869471206|-1640.4854968007|-1657.0561034873|1622.559764133|||1622.559764133|1622.559764133|1622.559764133|1622.559764133|1622.559764133|1622.559764133|1622.559764133|1622.559764133|1604.0464267093|1604.0464267093||1604.0464267093|1604.0464267093|1604.0464267093|1604.0464267093|1604.0464267093||1604.0464267093||1604.0464267093|1604.0464267093|1604.0464267093|1604.0464267093|1604.0464267093|1604.0464267093|1597.2071299374|||1591.2634288801||||1586.9149996455|1563.3615749301|1563.3615749301|1563.3615749301|1563.3615749301||1563.3615749301||1563.3615749301||1563.3615749301|1563.3615749301|1558.8795331255|1556.2660854558|1556.2660854558|1539.2828089432|||1539.2828089432|1539.2828089432|1539.2828089432|1539.2828089432|1539.2828089432|1539.2828089432|1539.2828089432|1539.2828089432|1539.2828089432||1539.2828089432|1539.2828089432|||1539.2828089432|1539.2828089432|||1534.203121048|1497.8645789422|1438.9853016116|1438.9853016116|1438.9853016116|
10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP||-4.0524721126236|-4.0524721126236|-4.0524721126236|-4.0524721126236|-4.109968991244|-4.1128633340086|-4.1128633340086|-4.1128633340086|-4.1128633340086|-4.1128633340086|-4.1128633340086|-4.1128633340086|-4.142070381717|-4.1428963536311|-4.1428963536311|-4.1428963536311|-4.1428963536311|-4.1428963536311|-4.2487737861263|-4.250485168316|-4.250485168316|-4.250485168316|-4.2733167922254|-4.3720187650517|-4.399465215029|-4.4477389121737|-4.4685988188547|-4.5495542156213|-4.5778381678256|-4.5891255249007|-4.5891255249007|-4.5891255249007|-4.5891255249007|-4.6134728446518|-4.6700450413232||-4.6700450413232|-4.6700450413232|-4.9572724228441|4.2435860230593|3.9853307114581|3.9853307114581|3.9853307114581||3.8620339882087|3.7539268082724|-4.1259538514706|-4.1259538514706|-4.1259538514706|-4.1259538514706|-4.1259538514706|-4.1259538514706||-4.1259538514706|-4.1259538514706|-4.1259538514706|-4.1259538514706|-4.1259538514706|-4.2127265779279|-4.225807252648||-4.2402204902431|-4.2402204902431|-4.2402204902431|-4.2402204902431|-4.2402204902431|-4.2402204902431|-4.2402204902431|-4.2402204902431|-4.2402204902431|-4.2402204902431|-4.2402204902431|-4.2402204902431|-4.2552450002852|-4.2791611156666|-4.312956792536|-4.3360632331533|-4.4039590260897|-4.418112764865|-4.418112764865|-4.418112764865|-4.418112764865|-4.418112764865|-4.4390141148367|-4.464788481754|-4.464788481754|-4.464788481754|-4.464788481754|-4.464788481754|-4.464788481754|-4.464788481754|-4.4680984253816|-4.4967762358909|-4.5198472380055|-4.5198472380055|-4.5398300355687|-4.5987001995262|-4.6157781393458|-4.6719754836216|-4.6766394665125|-4.6894783129748|-4.6894783129748|-4.6894783129748|-4.7371983650058|-4.7374425334765|-4.7628427268723|-4.7628427268723|-4.7628427268723|-4.7628427268723||-4.7628427268723|-4.7628427268723|-4.7628427268723|-4.7628427268723|-4.7628427268723|-4.7628427268723|-4.7628427268723|-4.7628427268723|-4.7748059904698|-4.7748059904698|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514||-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.8291650260514|-4.9690724175314|-5.0595249115471|-5.0631840512265||-5.0631840512265|-5.0631840512265|-5.0631840512265|-5.0631840512265|-5.0631840512265|-5.0631840512265|-5.0631840512265|-5.1102926114062|-5.1102926114062||-5.1102926114062|-5.1102926114062|-5.1179553450929|-5.1179553450929|-5.1179553450929|-5.1179553450929|4.6163596233586|4.6163596233586|4.6163596233586|4.6163596233586|4.6163596233586|4.6163596233586|4.6163596233586|4.6163596233586|4.6163596233586|4.6163596233586|4.6163596233586|4.6081996445866||4.6081996445866|4.5165629392434|||4.4642240742366|4.3274517036721|4.3272214175645|4.2906804616124|4.2500786576967|4.24015223034|4.1044746919239|4.1044746919239|4.1044746919239|4.1044746919239|4.0382358016531|3.9547409947228|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|||-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|-4.2648580282094|4.0529731181961|4.0529731181961|4.0299423698696|4.0114999086893|4.0092896864782|4.0092896864782|4.0072447907009|3.9719860433515|3.9685454764825|3.9624295929899|3.9624295929899||3.944732266425|3.9327654902128|3.8793352515596|||3.8665244625804|3.8665244625804|3.8665244625804|3.8665244625804|3.8665244625804|3.8665244625804
10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP||-17.355532026319|-17.603368388313|-17.609745738083|-17.609745738083|-17.609745738083|-17.609745738083|-17.610828661448|-17.7347206637|-17.7347206637|-17.7347206637|-17.7347206637|-17.7347206637|-17.988579278161|-18.036208288378|-18.036208288378|-18.113304820759|-18.113304820759|-18.113304820759|-18.113304820759|-18.113304820759|-18.113304820759||-18.113304820759|-18.248744981986|-18.248744981986|-18.248744981986|-18.248744981986|-18.248744981986|-18.248744981986|-18.259717536747|-18.374685473772|-18.579240993625|-18.579240993625|-18.810173851921|-18.810173851921|-19.136304067985||-19.465338467906|-19.558317815422|-19.558317815422|-19.558317815422|||-19.748130757675|-19.909515872934|-19.909515872934|-19.909515872934|-19.909515872934|-19.909515872934|-19.909515872934|-19.909515872934|-19.909515872934|-19.909515872934||-19.909515872934|-19.909515872934|-20.16057312857|-20.211747835862|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.900596152147|18.447884994967|18.221953535439|18.221953535439|18.221953535439|18.221953535439|18.221953535439|18.221953535439|18.221953535439|18.221953535439|18.221953535439|17.710504585241|17.070004734435|16.904328991736|16.904328991736|||16.904328991736|16.821940902513|16.821940902513|16.821940902513|16.821940902513|16.804934081812|16.677704344612|16.57244980161|-17.861593516011|-17.861593516011|-17.861593516011|-17.861593516011|-17.861593516011|-17.861593516011|-17.861593516011|-17.861593516011|-17.861593516011|-17.861593516011|-17.861593516011|-17.863386757751|-17.863386757751|-18.006540121391|-18.109617862381|-18.109617862381|-18.250453171511|-18.250453171511|-18.269949578996|-18.402720715995|-18.750245070452|16.778859847656|16.778859847656||16.778859847656|16.778859847656|16.778859847656|16.778859847656|16.618176824374|15.91741877852|15.774909881068|15.755455444602|15.439395107988|15.273176307889|15.273176307889|15.273176307889|15.273176307889|15.273176307889|15.273176307889|14.967418374189|14.886020860814|14.878912300691|14.512679730108|14.311310885406|13.731773523047|13.731773523047|13.731773523047|13.731773523047|13.731773523047|13.663081702871|13.453423881181||13.392693254294|13.391881965865|13.252014459491|13.252014459491|13.105016511149|13.079500574518|13.079500574518|13.079500574518|13.079500574518|13.079500574518|13.079500574518|13.079500574518|13.079500574518|12.449444923852|12.399383503037|12.206224484314|-12.756575769994|||-12.756575769994|-12.756575769994|-12.756575769994|-12.756575769994|-12.756575769994|-12.756575769994|-12.756575769994|-12.756575769994|-12.756575769994|-12.756575769994|-12.756575769994|-12.801750601235|-12.87972295384|-12.892455255817|-12.892455255817|-12.892455255817|-12.892455255817|-12.892455255817|-12.892455255817|-12.901011736262|-12.901011736262|-12.901011736262|-12.901011736262|-12.901011736262|-12.901011736262||-12.901011736262|-12.901011736262|-12.901011736262|-12.901011736262|-12.901011736262|-12.901011736262|-12.901011736262|-12.901011736262|-12.901011736262||||||||-12.984457421157|-12.996614954399|-12.996614954399|-12.996614954399|-13.095622028851|-13.095622028851|-13.095622028851|-13.095622028851|-13.179075518098|-13.179075518098|-13.179075518098|-13.179075518098|-13.211204641207|-13.211204641207|-13.404116119659|-13.560128756933|-13.650143540096|-13.722382082092|-13.838757423943|-13.962508365385|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791||-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791
10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP||-1.7201856383243|-1.7263174530046|-1.7442519759279|-1.7442519759279|-1.7442519759279|-1.7442519759279|-1.7442519759279|-1.7442519759279|-1.7442519759279|-1.7442519759279|-1.7442519759279|-1.7442519759279|-1.7442519759279|-1.7498025271199|-1.7498025271199|-1.7498025271199|-1.7498025271199|1.57820392616|1.57820392616|1.57820392616||1.57820392616|1.57820392616|1.57820392616|1.57820392616|1.57820392616|1.57820392616|1.57820392616|1.57820392616|1.5718932987077|1.5687630496539|1.5687630496539|1.5687630496539|1.5481179961364|1.5481179961364|1.5481179961364|1.5481179961364|1.5481179961364|1.5474913086912|1.5474913086912|1.5262855809438|1.5262855809438|1.4728136282301|1.4728136282301|1.4728136282301|1.4728136282301|1.4728136282301|1.4728136282301|1.4728136282301|1.4525706416077|1.4311896502648|1.4274329145389|-1.5298111521214|-1.5298111521214|-1.5298111521214|-1.5298111521214|-1.5431235193113|-1.5468038518009|-1.549226531141|-1.5531794616864|-1.5531794616864|-1.5531794616864|-1.5531794616864|-1.5544136922957|-1.5544136922957|-1.5544136922957|-1.5544136922957|-1.5544136922957|-1.5544136922957|||-1.5544136922957|-1.5544136922957|-1.5544136922957|-1.5544136922957|-1.5544136922957|-1.5546464757421|-1.5546464757421|-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.5554362798492||-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.5554362798492|-1.558933687892|-1.558933687892|-1.5596895783233|-1.5596895783233|-1.5596895783233|-1.5740995240529|-1.581110533412|-1.581110533412|-1.5880734561507|-1.5880734561507|-1.5880734561507|1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958||1.4697390350958|1.4697390350958||1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958|1.4697390350958|1.4585988624516|-1.5999605336702|-1.5999605336702|-1.5999605336702|-1.5999605336702|-1.6180377010108|-1.6180377010108|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109||-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6209300346109|-1.6265889347629|-1.6327640996838|-1.6327640996838|-1.6541823862289|||-1.6555222746461|-1.6555222746461|-1.6555222746461|-1.6555222746461|-1.6555222746461|-1.6555222746461|||-1.6555222746461|-1.6555222746461|-1.6555222746461|-1.6555222746461|-1.6555222746461|-1.6555222746461|-1.6594692200124|-1.6666324635015|-1.6820771100181|-1.6820771100181|-1.6850950415824|-1.6850950415824|-1.6850950415824|-1.6850950415824|-1.6850950415824|-1.6850950415824|-1.6967722636565|-1.7086358447985|-1.7207064915715|-1.7280072160361|-1.7284039930794|-1.7284039930794|-1.741559990721|-1.745259230614|-1.745259230614|-1.7522417347785|-1.7522417347785|-1.7522417347785|-1.7619352651036|-1.7702904932779|-1.7702904932779|-1.7769893996232|-1.7799881886898||-1.7820223900343|-1.7820223900343|-1.7928026155923|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6856091507258|1.6735370407346|1.6735370407346|1.6735370407346|1.6735370407346|1.6189300627446|1.5827000903792|-1.6984599434086|-1.6984599434086||-1.6984599434086|-1.6984599434086|-1.6984599434086|||-1.6984599434086|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993
10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP||-3.198436655222||-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.3549297138702|-3.4946717867863|-3.5768908935137|-3.7017440057364|-3.7017440057364|-3.7017440057364|-3.7017440057364|-3.7017440057364|-3.7017440057364|-3.7017440057364|-3.7017440057364|-3.7017440057364|-3.7017440057364|-3.7017440057364|-3.8689821800222|-3.9390192253314|-4.0363379830478|-4.083565334523|-4.083565334523|-4.1220169376932|-4.1259056903514|-4.1259056903514|-4.1259056903514|-4.1259056903514|-4.1259056903514|-4.1259056903514|-4.1259056903514|-4.1259056903514|-4.1259056903514|-4.1259056903514|-4.1259056903514|-4.1735063369178|3.4288681084304|3.4288681084304|3.4288681084304|3.4288681084304|3.4288681084304|3.4288681084304|3.4288681084304|2.9223756850196|2.7021063632913|2.5797164415289|2.5797164415289|2.5797164415289|2.5797164415289|2.5797164415289|2.5797164415289|2.5797164415289|2.5797164415289|2.5021293533035|2.4703978072128|2.4703978072128|2.4703978072128|2.4703978072128|2.4703978072128|2.4703978072128|2.4253975826856|2.4060466426389||2.4060466426389|2.4060466426389|2.4060466426389|2.4060466426389|2.4060466426389|2.4060466426389|2.4060466426389|2.4060466426389|2.4060466426389|2.4060466426389|2.3425020810725|2.3425020810725|2.3241135408218|2.024903885715|-2.6172463124947|-2.6172463124947|-2.6172463124947|-2.6172463124947|-2.6172463124947|-2.6172463124947|-2.8020513262965|-2.8114126221579|-2.8474950053909|-2.8474950053909|-2.8474950053909|-2.8474950053909|-2.8474950053909|-2.8545250321881|-2.8545250321881|-2.9206810025656|-2.945423500216|-2.9804897881852|-2.9804897881852|-2.9804897881852|-2.9804897881852|-2.9804897881852|-2.9804897881852|-2.9804897881852|-2.9804897881852|-2.9804897881852|-2.9804897881852||-2.9804897881852|-2.9804897881852|-2.9804897881852|-3.00936327175|-3.00936327175|-3.00936327175|-3.1350703525952|-3.2845224327965|-3.3308027791893|-3.3857388416833||-3.4100067527102|-3.4587390574635|-3.4587390574635|-3.4587390574635|-3.5217080814773|-3.5397217328526|-3.5397217328526|-3.5397217328526|-3.5397217328526|-3.5397217328526|-3.5397217328526|-3.5397217328526|-3.5397217328526|-3.5397217328526|-3.6740462708448|-3.7280515617767||-3.8556127091954|-3.8840140921882|-3.9000156436817|-4.0458176942368|-4.0458176942368|-4.0458176942368|-4.0458176942368|-4.0458176942368|-4.0458176942368|-4.0458176942368|-4.0677903614111|-4.0677903614111|-4.0677903614111|-4.0677903614111|-4.0677903614111|-4.0677903614111|-4.0677903614111|-4.0677903614111|-4.0677903614111|-4.0677903614111|-4.0677903614111|-4.0677903614111|-4.1118333166447|-4.1118333166447|-4.1118333166447|-4.1646930677909|-4.1646930677909|-4.1807700641971|-4.4141889819415|-4.5836641507269|-4.5836641507269|-4.5836641507269|-4.5836641507269|-4.7660935009984|-4.7868594555356|-4.8942881986275|-4.9297202697488|-4.9297202697488|-4.9297202697488|-4.9297202697488||-4.9297202697488|-4.9297202697488|-4.9297202697488|-4.9297202697488|-5.2468889544509|-5.3357902028463|-5.3357902028463|-5.3357902028463|-5.6214694155467|-5.6214694155467|-5.6958409242197|-5.6958409242197|-5.6958409242197|-5.6958409242197|-5.6958409242197|-5.7753786701145|-5.8946559005685|-5.8946559005685|-5.8946559005685|-5.8946559005685|-5.8946559005685|-6.0673952426853|-6.128217097382|-6.1321197246085|-6.1321197246085|-6.1674351932784|-6.1674351932784|-6.1674351932784||-6.1674351932784|-6.1674351932784|-6.1674351932784|-6.1674351932784|-6.1674351932784|-6.1674351932784|-6.1674351932784|-6.1674351932784|-6.1674351932784|-6.1674351932784|-6.2727056611666|-6.3245395145028|-6.4349108229312|-6.5587898371653|-7.1586554445643|-7.2962837923256|-7.5403153354026|5.8060592961984|5.8060592961984|5.8060592961984|5.8060592961984|5.8060592961984|5.8060592961984|5.8060592961984||5.8060592961984|5.8060592961984|5.5733993398566|5.4113426463366|5.4113426463366|5.4113426463366|5.4113426463366|5.4113426463366|5.4113426463366||5.4113426463366|5.4113426463366|5.4113426463366|5.4113426463366||5.4113426463366|5.4113426463366|5.4113426463366|5.4113426463366|5.4113426463366|5.4113426463366
10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP||-18.800710732307|-18.939678252368|-19.016373885772|-19.016373885772|-19.016373885772|-19.016373885772|-19.016373885772|-19.016373885772|-19.016373885772|-19.016373885772|-19.016373885772|-19.016373885772|-19.109859957851|-19.308178387921|-19.570197912103|-19.78722235609|-19.78722235609|-19.78722235609|-19.78722235609|-19.78722235609|-19.78722235609||-19.969135781669|-20.096261471006|-20.206956935694|-20.399396340902|-20.532662410268|-20.597403017159|-20.610682129708|-20.610682129708|-20.690580417545|-20.690580417545|-20.690580417545|-20.947865965003|-21.17262935863|-21.4140326207||-21.89336868846|20.057324278358|20.057324278358|20.057324278358|||20.057324278358|20.057324278358|19.766471081314|19.276634725528|19.088336829719|19.088336829719|19.088336829719|19.088336829719|19.088336829719|19.088336829719||18.881486447185|18.226650908622|-19.757878154307|-19.757878154307|-19.757878154307|-19.757878154307|-19.942086265914|-20.112540008996|-20.112540008996|-20.112540008996|-20.112540008996|-20.112540008996|-20.112540008996|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.136854954754|-20.665950267618|-21.645500254968|-21.786900413515|-21.786900413515|-21.786900413515|-21.985371033942|-21.985371033942|||-22.242079647156|-22.36619876024|-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.407394004338|-22.560992638793|-22.616526145442|-22.616526145442|-22.616526145442|-22.616526145442|-22.616526145442|-22.616526145442|-22.616526145442|-22.616526145442|-22.616526145442|-22.616526145442|-22.616526145442|-22.793361790427|-23.034291725963||-23.063101854159|-23.097890419246|-23.30043362962|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753||22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|||22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|22.054867720753|-23.509945359757|-23.509945359757||-23.509945359757|-23.509945359757|-23.509945359757|-23.509945359757|-23.509945359757|-23.509945359757|-23.509945359757|-23.509945359757|-23.509945359757||||||||-23.509945359757|-23.938828749712|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.061258680208|-24.495843656177|22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987||22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987|21.821897306775
10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP||-1.5144949650165|-1.526043176577|-1.526043176577|-1.5362878367311|-1.5362878367311|-1.5925419711411|-1.5964716436613|-1.5964716436613|-1.596635123331|-1.616816774826|-1.6492408225059|-1.6824898266262|-1.71430035242|-1.71430035242|-1.71430035242|-1.71430035242|-1.71430035242|-1.7425559230266|-1.8108097441915|-1.8108097441915|-1.8270109172136|-1.8933454018468|-2.0042726907061|-2.0847474240514|-2.092897756907|-2.092897756907|-2.092897756907|-2.1084540407999|-2.1084540407999|-2.1505604826795|-2.1505604826795|-2.1534005230651|-2.2226672311608|-2.3079635986558|-2.4566261910588||1.7914575186967|1.7914575186967|1.7914575186967|1.7914575186967|1.645908869343|1.645908869343|1.645908869343||1.480454187743|1.181060280129|-1.4240082484836|-1.4240082484836|-1.4240082484836|-1.4240082484836|-1.4240082484836|-1.4240082484836||-1.4240082484836|-1.4240082484836|-1.4240082484836|-1.4240082484836|-1.4240082484836|-1.465649633377|-1.465649633377||-1.465649633377|-1.465649633377|-1.4823884884177|-1.5258503602197|-1.5258503602197|-1.5258503602197|-1.5258503602197|-1.5258503602197|-1.5320559327525|-1.590617630738|-1.6279084923731|-1.6648983362501|-1.6882203357292|-1.7096892282778|-1.7483528812963|-1.7483528812963|-1.7483528812963|-1.7942809617341|-1.8147566358051|-1.8490205360294|-1.8490205360294|-1.8890994869192|-1.8890994869192|-1.9356661066434|-1.9963375659142|-1.9963375659142|-1.9963375659142|-1.9963375659142|-2.0348217682344|-2.0348217682344|-2.0348217682344|-2.0348217682344|-2.0776811784558|-2.0776811784558|-2.0868680616277|-2.1259644649711|-2.1499604872296|-2.1701363763482|-2.1701363763482|-2.2012626088627|-2.2441806966472|-2.2479785277235|-2.2788650673614|-2.3629198663011|-2.3629198663011|-2.3787376974366|-2.3787376974366|-2.3787376974366||-2.4019307598297|-2.4284510198532|-2.4284510198532|-2.4284510198532|-2.4621677799686|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564||1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564|1.9152035383564||1.9152035383564|1.7974484660208|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293||1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293||1.6547426836293|1.6547426836293|||1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.6547426836293|1.634158586639|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|||-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.1524447664439|-2.2104941391083|-2.2605490710043|-2.3078322902546|-2.3837025447273|-2.4452250250604|-2.5158055897583|-2.5472162658117|-2.5472162658117|-2.5472162658117|-2.5713515871257|-2.5976128173637|-2.7129029910617|-2.7461936384077|-2.7461936384077|-2.7461936384077|-2.7461936384077|-2.7461936384077|-2.7567205229948|-2.7567205229948|-2.8019117557947|-2.8421241932384|-2.9106935453935|-2.9216578377024||-2.9216578377024|-2.9216578377024|-3.0038369276807|||-3.0038369276807|-3.0864855027514|-3.2638727930207|2.6316610645529|2.6316610645529|2.6316610645529
10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP||-8.6299344969912|-8.6307990416457|-8.6307990416457|-8.6307990416457|-8.6307990416457|-8.6307990416457|-8.6307990416457|-8.6307990416457|-8.6894988599276|-8.7305542962259|-8.9631158264154|-9.2506842780636|-9.2802449586057|-9.2802449586057||-9.2802449586057|-9.2802449586057|-9.3687260198004|-9.3687260198004|-9.3687260198004||-9.3687260198004|-9.4724733616916|-9.5613594348792|-9.6092880893155|-9.6330975082632|-9.7439784389361|-9.7439784389361|-10.045531098669|-10.098573705937|-10.098573705937|-10.098573705937|-10.098573705937|-10.098573705937|-10.098573705937|-10.098573705937|-10.098573705937|-10.098573705937|-10.098573705937|-10.098573705937|-10.098573705937|-10.144804236387|-10.216545062044|-10.216545062044|-10.216545062044|-10.216545062044|-10.216545062044|-10.216545062044|-10.216545062044|-10.216545062044|-10.355883232729|-10.399053434257|-10.399053434257|-10.482559367158|-10.502288522696|-10.560927902523|-10.560927902523|-10.560927902523|-10.600753186878|-10.632780524025|-10.824478648249|-11.02111566575|-11.02111566575|-11.071556493549|-11.071556493549|-11.071556493549|-11.071556493549|-11.248395942878|-11.675995375526|-11.720179872028|-11.720179872028|-11.998533068224|-12.272114610926|-12.272114610926|-12.272114610926|-12.272114610926||-12.272114610926|-12.272114610926|-12.272114610926|-12.272114610926|-12.319572237086|-12.32656678653|-12.32656678653|-12.32656678653|-12.661184729207|-12.878539179286|-12.983745864948|-12.983745864948|-12.983745864948|-12.983745864948|-13.006940210219|-13.480489453073|-13.763877507046|12.761231533507|12.761231533507|12.761231533507|12.761231533507|12.761231533507|12.761231533507|12.761231533507|12.761231533507|12.761231533507|12.761231533507|12.761231533507|12.761231533507|12.624146108075|12.417384496711|-13.41175232331|-13.41175232331|-13.41175232331|-13.41175232331|-13.41175232331|-13.41175232331|-13.41175232331|-13.41175232331|-13.543735148906|-13.543735148906|-13.543735148906|-13.543735148906|-13.543735148906|-13.713593988948|-13.724549537823|-13.836721108937|-14.016357022947|13.146138985929|13.146138985929|13.146138985929|13.146138985929|13.146138985929|13.146138985929||13.146138985929|13.146138985929|13.146138985929|13.146138985929|13.146138985929|13.146138985929|13.146138985929|13.146138985929|13.146138985929|13.146138985929|13.146138985929|13.146138985929|13.146138985929|-14.45448009762|-14.45448009762|-14.45448009762|-14.45448009762|-14.45448009762||-14.45448009762||-14.45448009762|-14.45448009762|-14.45448009762|-14.45448009762|-14.45448009762|-14.45448009762|-14.45448009762|-14.45448009762|-14.45448009762|-14.45448009762|-14.45448009762|-14.6360889253|-14.842829938364|-14.842829938364|-14.842829938364|-14.842829938364|-14.842829938364|-14.923699903965|-15.138555103408|-15.270060969576|-15.469513046725|||-15.494381215231|-15.494381215231|-15.494381215231|-15.494381215231|-15.862090563395|-16.180358803834|-16.180358803834|-16.223176334263|-16.262417896988|-16.338242116241|-16.621649936219|-16.621649936219|-16.621649936219|-16.621649936219|-16.699610660893|-17.1379004567|15.408616257598|15.408616257598|15.408616257598|15.408616257598|15.408616257598|15.321795252617|15.286357241349|15.286357241349|15.286357241349|15.286357241349|15.286357241349|15.118730895471|-16.367297299493|-16.367297299493|-16.367297299493|-16.367297299493|-16.367297299493|-16.367297299493|-16.367297299493|-16.367297299493|-16.367297299493|-16.367297299493|-16.367297299493|-16.367297299493|-16.367297299493|-16.367297299493|-16.367297299493|-16.379219408155|-16.542330102939|-16.542330102939|-16.542330102939|-16.542330102939|-16.723304996248|-16.723304996248|-16.723304996248|-16.723304996248|-16.805339346722|-17.138154624121|-17.585987187094|-17.585987187094|-17.585987187094|-17.585987187094|-17.585987187094|-17.585987187094|-17.585987187094|-17.585987187094|-17.585987187094||-17.585987187094|-17.585987187094|-17.585987187094|||-17.585987187094|-17.585987187094|-17.683175522329|-17.683175522329|-17.683175522329|-17.683175522329
10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP||6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6554.1588126807|6512.1898921984|6512.1898921984|-6951.7023863246|-6951.7023863246||-6951.7023863246|-6951.7023863246|-6951.7023863246|-6951.7023863246|-6951.7023863246|-6961.7804292495|-7021.5893658328|-7026.0992953698|-7078.0547726331|-7103.0608584812|-7120.1787316458|-7139.0874796064|-7169.7438019832|-7169.7438019832|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449||-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.5126625449|-7173.9029583832|-7302.058842648|-7414.9542696089|-7516.5047440099|-7604.2830488998|-7625.8320075873|-7625.8320075873|-7625.8320075873|-7625.8320075873|-7625.8320075873|-7625.8320075873|-7625.8320075873|-7625.8320075873|-7625.8320075873|-7712.4592686264|7170.4563721535|7170.4563721535|7170.4563721535|7170.4563721535|7170.4563721535|7170.4563721535|7170.4563721535||7123.6181912817|7099.5757680908|7098.4730756564|7056.9145285071|6999.9050316746|6834.2278129718|6785.2531255242|6779.2273369667|6779.2273369667|6779.2273369667|6779.2273369667|6779.2273369667||6779.2273369667|6779.2273369667|6779.2273369667|6779.2273369667|6779.2273369667|6779.2273369667|6779.2273369667|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859||6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|||6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859||6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6743.445540859|6678.1617120655|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6578.0404420825|6578.0404420825|6578.0404420825|6578.0404420825|6578.0404420825|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175||6489.3359545175|6489.3359545175|6489.3359545175|||6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6431.9288383527|
10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP||20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743||20.005725411743|20.005725411743|20.005725411743|20.005725411743|20.005725411743|19.856324650811|19.825282956564|19.825282956564|19.825282956564|19.825282956564|19.644281118253|19.644281118253|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.577011227737|19.556302855712|19.556302855712|19.556302855712|19.546592398316|19.546592398316|19.495727177356|19.495727177356|19.495727177356||19.495727177356|19.472396554653|19.413902377756|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049||19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.247272224049|19.231487661365|19.231487661365|19.231487661365|19.231487661365|19.231487661365|19.231487661365|19.112861123683|19.112861123683|19.112861123683|19.112861123683|19.112861123683|19.112861123683|19.112861123683|19.112861123683|19.112861123683|19.112861123683|19.112861123683|19.112861123683|19.112861123683|19.112861123683|19.112861123683|19.112861123683|19.112861123683|19.112861123683|-20.801971641088|-20.801971641088|-20.801971641088|-20.801971641088|-20.801971641088|-20.801971641088|-20.801971641088|-20.801971641088|-20.801971641088|-20.801971641088|-20.801971641088|-20.801971641088|-20.801971641088|-20.801971641088|-20.801971641088|-20.801971641088|-20.861932643285|-20.861932643285|19.790671124146|19.790671124146|19.790671124146|19.790671124146|19.790671124146|19.790671124146|19.790671124146|19.790671124146|19.790671124146|19.790671124146|19.790671124146|19.790671124146|19.790671124146|19.790671124146|19.790671124146|19.790671124146|19.790671124146|19.790671124146|19.790671124146|19.741095826544|19.741095826544|19.741095826544|19.741095826544|19.741095826544|19.741095826544|19.741095826544|19.741095826544|19.741095826544|19.741095826544|19.741095826544|19.741095826544|19.741095826544|19.741095826544|19.741095826544|19.741095826544|19.741095826544|19.638187935526|19.420625954397|-20.605710049642||-20.605710049642|-20.605710049642|-20.605710049642|-20.605710049642|-20.605710049642|-20.605710049642|-20.605710049642|-20.605710049642|-20.605710049642|-20.605710049642|-20.639742075383|-20.639742075383|-20.677429396774|-20.752003708748|-20.752003708748|-20.752003708748|-20.752003708748|-20.752003708748|-20.752003708748|-20.752003708748|-20.777174675099|-20.788418451985|||-20.788418451985|-20.788418451985|-20.788418451985|-20.788418451985|-20.788418451985|-20.788418451985|-20.788418451985||-20.788418451985|-20.788418451985|-20.788418451985|-20.788418451985|-20.788418451985|-20.788418451985|-20.816726957415|-20.816726957415|-20.816726957415|-20.816726957415|-20.904356975436|-20.904356975436|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521||19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.962984580521|19.922577242856|19.862041213783|19.777566659931|19.777566659931|19.653337285707|19.653337285707|19.653337285707|19.653337285707|19.653337285707|19.653337285707||19.653337285707|19.653337285707|19.415662127281|19.119761605555||18.992133930319|18.829294234506|18.638654000221|18.637692087953|18.557911697836|18.557911697836
10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP||-0.20441914415252|-0.21068793607964|-0.21109770815917|-0.21194190014676|-0.21943544518368|-0.2231504949863|-0.22550055003114|-0.23061172736957|-0.23751303054972|-0.23812558858575|-0.24213953878021|-0.24476614887554|-0.25885128224381|-0.26203341694111|-0.26203341694111|-0.26203341694111|-0.26203341694111|-0.26203341694111|-0.26364823250235|-0.26366470884682|-0.27229411300024|-0.28299346230649|-0.2848816286328|-0.28770180165796|-0.29122422436905|-0.29591580342398|-0.30823977966161|-0.32782198162048|-0.33969108728533|-0.35287898081282|-0.36442109498425|-0.38369010888916|-0.39571122801284|-0.40279025309593|-0.41754472695358||-0.43616081848814|-0.4464009155838|-0.4861676781275|0.29448952157915|0.29448952157915|0.29448952157915|0.29448952157915||0.22221057701575|0.18712287466246|0.16873765415044|-0.22948319491126|-0.22948319491126|-0.22948319491126|-0.23196254278336|-0.23196254278336||-0.23196254278336|-0.23518060705302|-0.23793430223015|-0.23793430223015|-0.23793430223015|-0.2419825631595|-0.26364729092258||-0.2779969852913|-0.28621888042033|-0.29529874888328|-0.29885973906398|-0.29885973906398|-0.29885973906398|-0.31267749160396|-0.32208610839167|-0.32679149700436|-0.32679149700436|-0.34237942809565|-0.3486993648355|-0.35855485418823|-0.38867207279234|-0.41424298978821|-0.41424298978821|-0.41424298978821|-0.41424298978821|-0.41424298978821|-0.41424298978821|-0.41424298978821|-0.41424298978821|-0.41424298978821|-0.41424298978821|-0.41424298978821|-0.41424298978821|-0.41424298978821|-0.41424298978821|-0.42415886727721|-0.44090773239335|-0.44090773239335|-0.44090773239335|-0.44090773239335|-0.44090773239335|-0.44090773239335|-0.44090773239335|-0.44090773239335|-0.44090773239335|-0.44090773239335|-0.44090773239335|-0.44090773239335|-0.44090773239335|-0.44090773239335|-0.45461970650046|-0.46791077910628|-0.48884046131405|-0.48884046131405|-0.49898939556582||-0.51332154182045|-0.54674616188305|-0.55249573655148|-0.5745317727109|-0.5745317727109|-0.61531306966369|-0.65951452337177|-0.6833494712078|-0.71816609514682|-0.76907345004576|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849||0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.58060993173849|0.56734433349781||-0.85189536839626|-0.85189536839626|-0.85189536839626|-0.85189536839626|-0.85189536839626|-0.85189536839626|-0.85189536839626|-0.85189536839626|-0.85189536839626||-0.85189536839626|-0.85189536839626|-0.85189536839626|-0.85189536839626|-0.85189536839626|-0.87821707493621|-0.90635230548467|-0.90650256151718|-0.93722508212771|-0.95302788704465|-0.9743935172672|-0.9743935172672|-0.9743935172672|-1.0437705886491|-1.1398402257623|-1.1398402257623|-1.1803780445193|-1.2270867072581||-1.2784296531411|-1.3538107462428|||-1.4092341736182|-1.4447046203994|-1.5902273570589|-1.5961005890064|-1.5961005890064|-1.5961005890064|-1.6795562068282|-1.7028402464984|-1.8781558559337|-2.0107287550412|-2.1152541399491|-2.1170707235829|-2.1170707235829|-2.1170707235829|-2.1170707235829|-2.1428564135781|-2.2059758968301|-2.2059758968301|-2.2059758968301|-2.2866399163612|-2.3661796023828|-2.3661796023828|-2.3661796023828|-2.4096440132439|-2.4499245912832|-2.4499245912832|-2.4499245912832|-2.4499245912832|-2.4754717847817|-2.4844129931769|-2.4844129931769|-2.4844129931769|||-2.4844129931769|-2.5365699608945|-2.5644691110422|-2.5644691110422|-2.5741688772061|-2.5741688772061|-2.5741688772061|-2.7118543236364|-2.8198380435959|-2.9804430789929|-2.9804430789929|-2.9804430789929|-3.0016034783237|-3.0674539479397|-3.0674539479397|-3.0674539479397|-3.0674539479397|-3.1271709902179|-3.1329677616105|-3.2271863127799|-3.3363181512721|-3.434242385534|-3.5391583242985|-3.6240647411978|-3.8211828841806|-3.9963144344356|-3.999274806102|-3.999274806102|-3.999274806102||-3.999274806102|-3.999274806102|-3.999274806102|||-3.999274806102|-3.999274806102|-4.0207094973496|-4.0207094973496|-4.2235315910816|-4.2235315910816
10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP||-0.3735109588564|-0.3735109588564|-0.37890107334329|-0.38169885326404|-0.38169885326404|-0.390220938998|-0.39968993804801|-0.40576660127495|-0.4158517794593|-0.4206686502015|-0.42963183647122|-0.43790458949789|-0.43790458949789|-0.43790458949789|-0.43790458949789|-0.43790458949789|-0.43790458949789|-0.43790458949789|-0.43790458949789|-0.43790458949789|-0.45378287536551|-0.46892948298604|-0.46892948298604|-0.49019943673247|-0.50299936918014|-0.50777706600553|-0.52780786760787|-0.55978651519329|-0.58004057601327|-0.59893398036818|-0.62853776967371|-0.66893085015973|-0.67686760009616|-0.68096400500767|-0.70023779572637||-0.71387532686295|-0.7426392439902|0.34090799280615|0.34090799280615|0.34090799280615|0.34090799280615|0.33295334918203||0.21128149791891|0.14325720749889|0.11538544380118|0.11538544380118|0.10103937868663|-0.14351180323419|-0.14717978049711|-0.15103308770277||-0.15125898300186|-0.15540615711224|-0.15540615711224|-0.15828461261934|-0.16098290874832|-0.17398100726332|-0.18070111597606||-0.18244568617287|-0.18382854082124|-0.18607398470814|-0.18607398470814|-0.18607398470814|-0.18607398470814|-0.19352665268244|-0.19489938054925|-0.19489938054925|-0.19489938054925|-0.19669626957105|-0.19669626957105|-0.19669626957105|-0.19669626957105|-0.19669626957105|-0.19669626957105|-0.19669626957105|-0.19669626957105|-0.19669626957105|-0.19669626957105|-0.19669626957105|-0.20132919407472|-0.20264355017725|-0.21167104432469|-0.21167104432469|-0.21285671784354|-0.21306747555811|-0.21306747555811|-0.21306747555811|-0.21306747555811|-0.21874163697251|-0.22682404049114|-0.23374893823019|-0.23549881587151|-0.23994916137505|-0.23994916137505|-0.24355462586934|-0.25278291874522|-0.25592546853085|-0.26053143397108|-0.26053143397108|-0.26092381311937|-0.26369312801277|-0.26865903976135|-0.27206559498633|-0.27812843956909|-0.28842048720476|-0.28950708705806||-0.28950708705806|-0.28950708705806|-0.28950708705806|-0.29723009438011|-0.30136676597035|-0.31712974792759|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465||0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.26521110767465|0.24190122313346|0.2318346928341||0.21537187483387|0.2149132143731|0.19757031445707|0.19757031445707|0.19757031445707|0.19757031445707|0.19757031445707|0.19757031445707|0.19407445465224||0.19407445465224|0.18774938969366|-0.215465161453|-0.215465161453|-0.215465161453|-0.21857239913092|-0.221768390478|-0.221768390478|-0.22874266167626|-0.2319391746218|-0.2319391746218|-0.2319391746218|-0.23528293098871|-0.23528293098871|-0.24259214628476|-0.24826905052682|-0.24868783267362|-0.24920870183819||-0.25306522977478|-0.26301692406476|||-0.26840768566993|-0.28006410059296|-0.2975712292389|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30338605012403|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|-0.30353387669954|||-0.30420428598626|-0.31700585287569|-0.31700585287569|-0.31700585287569|-0.31700585287569|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.32167729381541|-0.32691641616502|-0.32691641616502|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352||-0.33063034672352|-0.33063034672352|-0.33063034672352|||-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352
10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP||-0.69198004752368|-0.69198004752368|-0.69831117159757|-0.71812351949384|-0.72680394856323|-0.7647821230821|-0.78975794857653|-0.80306436889605|-0.80840484492466|-0.82656091774487|-0.84062322670645|-0.86735911495626|-0.86817682592008|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.89879791317722|-0.91144213608394|-0.95245941837494|-0.95245941837494|-0.96741905023365|-0.96741905023365|-1.0026878428648|-1.0178862475552|-1.0178862475552|0.7248543788862||0.7248543788862|0.7248543788862|0.7248543788862|0.7248543788862|0.7248543788862|0.7248543788862|0.7248543788862||0.67317153567206|0.51519060856911|0.42354512354635|0.42088346835532|0.41098163422124|-0.50037890952149|-0.50037890952149|-0.50037890952149||-0.50037890952149|-0.51514323200694|-0.51821472242928|-0.52496079322869|-0.52551198962854|-0.53341229160696|-0.53341229160696||-0.53341229160696|-0.53341229160696|-0.53341229160696|-0.53341229160696|-0.53341229160696|-0.53341229160696|-0.53341229160696|-0.55268030751712|-0.5554781290002|-0.55997570047857|-0.56484655257215|-0.56484655257215|-0.57927394041475|-0.58169327322041|-0.58549253083374|-0.58910590035055|-0.58910590035055|-0.58910590035055|-0.58910590035055|-0.58910590035055|-0.58910590035055|-0.58910590035055|-0.601228776048|-0.6171986653522|-0.63688737640947|-0.64365213011314|-0.64365213011314|-0.64365213011314|-0.66516902153812|-0.66675188003158|-0.66675188003158|-0.67472431459002|-0.6870670783173|-0.6870670783173|-0.70618561436191|-0.73242845722321|-0.73994131727699|-0.73994131727699|-0.73994131727699|-0.73994131727699|-0.73994131727699|-0.73994131727699|-0.74160147423749|-0.75682770891345|-0.75682770891345|-0.75682770891345|-0.75682770891345|-0.75682770891345||-0.75682770891345|-0.7692530120231|-0.77917001918701|-0.79296672096681|-0.7944074609857|-0.82823047472164|-0.8574783353135|-0.8738647962196|-0.89040530992695|-0.90989476854214|-0.91331927436219|-0.91331927436219|-0.91331927436219|-0.945354719489||-0.94706080194886|-0.95784532953827|-0.96203978256211|-0.96203978256211|-0.96203978256211|-0.96203978256211|-0.96203978256211|0.75039691700813|0.75039691700813|0.75039691700813|0.75039691700813|0.75039691700813|0.75039691700813|0.75039691700813|0.75039691700813|0.75039691700813|0.72792898977919||0.72792898977919|0.72792898977919|0.72792898977919|0.72792898977919|0.72792898977919|0.72792898977919|0.72792898977919|0.72792898977919|0.69436554737802||0.62485060568115|0.60927843910082|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686|0.55860346735686||0.55173264353327|0.55173264353327|||0.54248073265345|0.5351156054133|0.5351156054133|0.5351156054133|0.5351156054133|0.5351156054133|0.5351156054133|0.5351156054133|0.5351156054133|0.5351156054133|0.5351156054133|0.52679513209327|0.52087251794684|0.52087251794684|0.52087251794684|0.52087251794684|0.52087251794684|0.52087251794684|0.52087251794684|0.52087251794684|0.52087251794684|0.52087251794684|0.52087251794684|0.52087251794684|0.51430278632761|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|||-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.71560477277673|-0.71560477277673|-0.71560477277673|-0.75567197756675|-0.77574664968812|-0.78749628219961|-0.79166254902282|-0.80129172961357|-0.80752065753793|-0.80752065753793|-0.84835630959776|-0.85095145312179|-0.91439050333621|-0.92975458521124||-0.92975458521124|-0.92975458521124|-0.92975458521124|||-0.9497113244723|-0.9497113244723|-0.9497113244723|-0.9497113244723|0.77720165323181|0.77720165323181
10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP||-111.61097551805|-111.68313006173|100.97328517687|100.97328517687|100.46516527705|100.46516527705|100.46516527705|100.46516527705|100.46516527705|100.46516527705|100.46516527705|100.46516527705|100.46516527705|100.46516527705|98.544628085614|97.403861834092|-103.32421616725|-103.32421616725|-103.32421616725|-103.32421616725|-103.32421616725||-103.32421616725|-103.32421616725|-103.94357479073|-103.99021718504|-103.99021718504|-104.13051253781|-104.13051253781|-105.7838998528|-105.83011317946|-105.83011317946|-105.83011317946|-107.65568410796|-109.47298200309|99.406059787269||99.406059787269|99.406059787269|96.895621985855|95.499797923817|||95.499797923817|-103.94999244291|-103.94999244291|-103.94999244291|-103.94999244291|-103.94999244291|-103.94999244291|-103.94999244291|-103.94999244291|-103.94999244291||-103.94999244291|-103.94999244291|-103.94999244291|-103.94999244291|-104.38888388297|-105.84320397532|-106.17709419087|-106.17709419087|-106.17709419087|-108.04896349479|-108.04896349479|-108.04896349479|-108.34884764938|-108.89302000917|-108.89302000917|-110.26360456341|-110.26360456341|-111.2706720762|-112.38408008467|-113.95453342741|-115.2872448834|-115.2872448834|-115.2872448834|-115.2872448834|-115.2872448834|-115.2872448834|-115.2872448834|-115.2872448834|-115.2872448834|-115.2872448834|-121.36644598313|-121.36644598313|-121.36644598313|-121.36644598313|-121.36644598313|-121.54190862115|-121.54190862115|||-123.07434291239|-123.72149212487|-125.67974306306|-125.67974306306|-125.67974306306|-125.67974306306|-125.67974306306|-125.67974306306|-125.67974306306|-125.67974306306|-126.93524363582|-126.93524363582|-126.93524363582|-126.93524363582|-126.93524363582|-126.93524363582|-128.36758473558|-128.36758473558|-128.93620526176|-130.73467251307|-130.81630279229|-130.85144754699|-133.61271949666|-135.73635499629|-136.59594999588|125.67078189999|125.67078189999|125.67078189999|125.67078189999|125.67078189999|123.71753544443||121.24204181542|121.24204181542|121.24204181542|121.24204181542|121.24204181542|121.24204181542|121.13004646158|118.28338495731|112.84264995257|109.60294439174|107.33660487971|105.40178319968|-114.7069034197|-114.7069034197|-114.7069034197|-114.7069034197|-114.7069034197|-114.7069034197|-114.7069034197|-114.7069034197|-115.70211491078|-115.78012767864|-115.93825151895|-115.93825151895|-115.93825151895|-115.93825151895|-115.93825151895||-115.93825151895|-115.93825151895|-115.93825151895|-117.43979517964|-117.43979517964|-117.43979517964|-117.43979517964|-117.43979517964|-117.43979517964|-117.43979517964|-117.43979517964|-118.68310575516|-120.5367841724|-121.48531574711|-121.65035083012|-122.83372314458|-123.38193774669|||-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-123.38193774669|-124.95215305188|-125.69262010651|-125.69262010651|-125.69262010651|-125.69262010651|-128.0473556739|-128.74706185989|-131.10784651099|-132.70316278999|-133.29382846144|-133.29382846144|-133.29382846144||-133.29382846144|-133.29382846144|-133.29382846144|-133.29382846144|-133.29382846144|-133.29382846144|-133.29382846144|-133.29382846144|-133.29382846144||||||||-133.29382846144|-134.60425384604|-134.83805982894|-135.21172051355|-135.21172051355|-135.21172051355|-135.21172051355|-135.76302279283|-135.86142260915|-135.86142260915|-135.86142260915|-135.86142260915|-135.86142260915|-135.86142260915|-136.09602512128|-136.50435200158|-136.50435200158|-136.6437244462|-137.048582718|-137.72528230147|-137.72528230147|-137.72528230147|-137.72528230147|-137.76030746098|-137.76030746098||-137.76030746098|-137.76030746098|-137.76030746098|-137.76030746098|-137.76030746098|-137.76030746098|-138.56700828998|-139.07445365553|-139.58272628393|-139.79809665405|-139.79809665405
10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP||-117.95467310734|-117.95467310734|-117.95467310734|-117.95467310734|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.2273184484|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-118.60444957801|-124.55605668038|-127.46394908659|-132.31217980277|-132.31217980277|-132.31217980277|-136.81400378712|-136.81400378712|-136.81400378712|-136.81400378712|-136.81400378712|-136.81400378712|-139.34556244223|-140.78451462155|-143.3966827433|-144.33242671144|-152.00158889704|-154.40564778572|-157.16294408645|-157.92898879181||-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181||-157.92898879181|-157.92898879181|-157.92898879181|-157.92898879181|-158.60054371236|-159.28784510826|-159.28784510826|-159.28784510826|-159.28784510826|-160.68426966375|-162.13863282408|-162.94522830839|-162.94522830839|-164.10469873079|-166.75522420283|-166.77842219518|-166.77842219518|-172.32566584197|154.68122893261|||154.68122893261|154.68122893261|154.68122893261|154.68122893261|154.68122893261|154.68122893261|154.68122893261|154.68122893261|153.7180416417|152.16336937736|152.16336937736|152.16336937736|152.16336937736|152.16336937736|152.16336937736|152.16336937736|138.27096092249|135.76940824748||||135.37451927838|135.37451927838|135.37451927838|135.37451927838|135.37451927838|135.37451927838|135.37451927838|135.37451927838|135.37451927838|135.37451927838|133.65445531935|132.28606556886|131.34712535945||131.34712535945|130.9701369825|129.21434880228|129.21434880228|129.21434880228|129.21434880228|129.21434880228|129.21434880228|129.21434880228|129.21434880228|129.21434880228|129.21434880228|129.21434880228|129.21434880228|128.46149721114|126.16222010683|125.66994811349|125.66994811349||125.66994811349|125.66994811349|125.66994811349|125.40049522511|125.38610933215|123.56352774119|123.56352774119|123.56352774119|123.56352774119|123.56352774119|123.56352774119|122.55114074786||||121.00403993482|117.07282657485||115.75766226084|115.75766226084|115.75766226084|115.75766226084|115.75766226084|115.75766226084|112.6029566265|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.45246405813|-120.7771790316|-121.70296445795|-121.70296445795|-121.70296445795|-121.70296445795|-121.70296445795||-121.70296445795|-121.70296445795||-121.70296445795|-121.70296445795|-122.66995711799|-122.86309281685|-122.86309281685|-124.15177367901|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364||112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723
10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP||-42.098774495496|-42.354196087932|-42.740339592556|-42.740339592556|-42.740339592556|-42.740339592556|-42.740339592556|-42.740339592556|-42.840182662106|-42.840182662106|-42.840182662106|-42.840182662106|-43.066868437768|-43.311842126388|-43.311842126388|-43.311842126388|-43.311842126388|-43.311842126388|-43.311842126388|-43.311842126388|-43.311842126388||-43.311842126388|-43.696491844939|-44.246104169209|-44.704003784744|-44.998894238569|-45.648769087369|-45.940298180641|-46.181870996526|-46.181870996526|-46.181870996526|-46.181870996526|-46.458122036328|-46.458122036328|-46.458122036328||-47.750691490559|43.14611782505|43.14611782505|43.14611782505|||43.14611782505|43.14611782505|43.14611782505|42.775764070345|42.775764070345|41.461959399993|41.143843904927|40.168157224075|-42.493467353271|-42.493467353271||-42.493467353271|-42.493467353271|-42.493467353271|-42.493467353271|-42.788231983213|-42.788231983213|-43.040203437268|-43.040203437268|-43.040203437268|-45.266891648437|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.692629115441|-45.807877843589|-45.807877843589|-47.54764103118|-49.372175810175|-49.372175810175|-49.372175810175|-49.372175810175|-49.800835294288|-49.800835294288|||-50.2050434272|-50.2050434272|-51.008381543392|-51.737090095143|-52.771765373659|-53.157516742759|-53.730206722772|-53.730206722772|-53.730206722772|-53.730206722772|-53.730206722772|-53.730206722772|-53.730206722772|-53.730206722772|-53.730206722772|-53.730206722772|-53.730206722772|-53.730206722772|-54.218183442284|-54.218183442284|-54.218183442284|-54.406315825967|-55.571283601477|-55.571283601477|-55.571283601477|-56.229202560534|-56.411360545352|-56.411360545352|-56.423734659834|-57.259706279617|-57.980227970394||-58.757072194751|-58.757072194751|-59.018968511882|-59.169846295741|-59.169846295741|-59.169846295741|-59.877605384618|51.653130991153|51.653130991153|51.653130991153|51.653130991153|51.653130991153|51.653130991153|50.875702203304|45.956335823835|-53.591306024|-53.591306024|-53.591306024|-53.591306024|-53.591306024|-53.591306024|-53.654228534086|-54.505475371027|-54.505475371027|-54.505475371027|-54.505475371027|-54.505475371027||-54.505475371027|-54.505475371027|-54.505475371027|-54.505475371027|44.736095933954|44.736095933954|44.736095933954|44.736095933954|44.736095933954|44.736095933954|44.736095933954|44.736095933954|44.604007595415|44.604007595415|44.604007595415|41.396118872293|36.931799509931|||36.05477587692|34.974751228669|34.383056581659|-37.881313408782|-37.881313408782|-37.881313408782|-37.881313408782|-37.881313408782|-37.881313408782|34.190019967243|34.190019967243|34.190019967243|34.190019967243|32.456815834013|32.456815834013|30.988763312713|30.988763312713|30.988763312713|30.988763312713|30.988763312713|30.988763312713|30.988763312713|30.988763312713|30.988763312713|30.988763312713||30.988763312713|30.988763312713|30.988763312713|30.988763312713|30.988763312713|30.988763312713|30.256960211215|-32.321043288678|-32.321043288678||||||||-32.321043288678|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.731926502549|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233||30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.499000292486|30.499000292486|30.499000292486
10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP||-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203||-5205.2014209203|-5205.2014209203||-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5205.2014209203|-5226.6073188177|-5227.899543695|-5406.4360083233|-5406.4360083233|-5432.8481147168|-5434.6464797336|-5434.6464797336|-5434.6464797336|-5434.6464797336|-5434.6464797336|-5434.6464797336|-5434.6464797336|-5434.6464797336|-5434.6464797336|-5434.6464797336|-5530.1126793047|5065.8711548331|5065.8711548331||5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5065.8711548331|5040.7929552399|5017.8424524922|5017.8424524922|5017.8424524922|4947.711165128|4947.711165128|4947.711165128|4947.711165128||4947.711165128|4947.711165128|4947.711165128|4947.711165128|4947.711165128|4947.711165128|4947.711165128|4947.711165128|4947.711165128|4947.711165128|4947.711165128|4946.4072082151|4878.6373692701|4878.6373692701|4878.6373692701|4878.6373692701|4878.6373692701|4878.6373692701|4878.6373692701|4878.6373692701||4878.6373692701|4878.6373692701|4878.6373692701|4878.6373692701|4878.6373692701|4878.6373692701|4878.6373692701|4812.6835570014|4784.3536375537|4752.9441338192|4752.9441338192|4582.026712273|4486.1970677416|4486.1970677416|4427.0411484021|4417.8872189277|4359.327758444|4343.5279401548|4336.6781800331|4331.9063925281|4289.0462040036||4289.0462040036|4254.4319801429|4225.7182830179|4225.7182830179|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083||4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083|4168.1859266083||4168.1859266083|4168.1859266083|4168.1859266083|4165.548002221|4112.9557055511|4112.9557055511|4112.9557055511|4112.9557055511|4112.9557055511||4112.9557055511|4112.9557055511|4112.9557055511||4102.2036259864|4102.2036259864|4102.2036259864|4079.5596929363|4034.1774365959|-4330.2345313241|-4330.2345313241|-4330.2345313241||-4330.2345313241|-4332.754947999|-4339.9267127701||-4339.9267127701|-4339.9267127701|-4351.3059402812|-4351.3059402812|-4351.3059402812|-4351.3059402812|-4366.9594269184|-4379.9576585985|-4449.3417072536|-4469.7156936064||-4525.2452205436|-4532.8947817238|-4555.8487310081|-4555.8487310081|-4555.8487310081|-4555.8487310081|-4555.8487310081|-4598.4262701306|-4625.5488559176|-4674.7540998911|-4675.7521416927|-4675.7521416927|-4675.7521416927|-4675.7521416927|-4682.9661925926|-4686.8643075024|-4686.8643075024|-4723.6241057752|-4799.6377596721|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669||-4829.1195510669|-4829.1195510669|-4867.5661298747||4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4534.4631932285|4524.503537181|4352.5364316427||4352.5364316427|4352.5364316427|4352.5364316427|4352.5364316427|4352.5364316427|4265.1696567712
10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP||-478446.73248571|-478446.73248571|-478446.73248571|-478446.73248571|-491301.92498412|-503816.89303955|430321.03282908|430321.03282908|430321.03282908|430321.03282908|430321.03282908|430321.03282908|430321.03282908|430321.03282908|410690.03647675|410264.79626441|410264.79626441|410264.79626441|390183.10696045|374036.78551161|358606.17689775|358606.17689775|358606.17689775|358606.17689775|358606.17689775|358606.17689775|358606.17689775|358606.17689775|358606.17689775|358606.17689775|358606.17689775|358606.17689775|347177.37888611|347177.37888611|333724.86542901|323360.94497409|323360.94497409||316539.9388601|308127.70984455|305006.75940337||305006.75940337||305006.75940337|305006.75940337|297618.6215593|288350.15007321|288350.15007321|273305.72230357|269006.35811508|255729.28679453||||-301230.73672424|-301230.73672424|-301230.73672424|-301230.73672424|-301230.73672424|-301230.73672424|-318173.04080471|-324803.3786719|-338837.08741322|-340313.5629811|-340313.5629811|-340313.5629811|-343808.391936|-343808.391936|-343808.391936|-343808.391936|-343808.391936|-343808.391936|-343808.391936|-343808.391936|-343808.391936||-343808.391936|-343808.391936|-343808.391936|-343808.391936|-343808.391936|-343808.391936|-343808.391936|-343808.391936|-381564.87992888|-403706.64188751|-403706.64188751|-407446.88448223|320267.72443594|320267.72443594|320267.72443594|320267.72443594|320267.72443594|320267.72443594|320267.72443594|320267.72443594|320267.72443594|320267.72443594|320267.72443594|320267.72443594|320267.72443594|296408.58270661|-383014.9757111|-383014.9757111|-383014.9757111|-394794.41745678|-401599.68101068|-401599.68101068|-401599.68101068|343671.21538896|343671.21538896|343671.21538896|343671.21538896|343671.21538896|343671.21538896|343671.21538896|343671.21538896|343671.21538896|343671.21538896|343671.21538896|343671.21538896|343671.21538896|343671.21538896|343671.21538896|343671.21538896||343671.21538896|343671.21538896|343671.21538896|343671.21538896|343671.21538896|343671.21538896|341745.79487663|334745.3276407|319945.6677956|319945.6677956|319945.6677956|319945.6677956|303411.85310623|277152.05900692|269331.01181931||269331.01181931|269331.01181931|269331.01181931|269331.01181931|269331.01181931|269331.01181931||269331.01181931|269331.01181931||269331.01181931|269331.01181931|269331.01181931|269331.01181931|269331.01181931|269331.01181931|269331.01181931|269331.01181931|269331.01181931|269331.01181931|269331.01181931|269331.01181931|258117.79091035|246991.09988932||246991.09988932|242987.79134337|242987.79134337|242987.79134337|229930.87927041|227478.7547449|226736.11696902|226736.11696902|220984.57441002|208677.30490002|203714.91373269|203714.91373269|203714.91373269|203714.91373269|200572.12636966|200421.88899506|200421.88899506|200421.88899506|200421.88899506|197940.98777229|195945.60702986|195945.60702986|195945.60702986|195945.60702986|195034.70003686|195034.70003686|176316.33337429||168257.03708255|167885.84825006|167885.84825006|163650.94250007|158528.82500007|158086.82098775|158086.82098775|149740.91220861|-184287.91006156|-184287.91006156|-184287.91006156|-184287.91006156|-185002.3581007|||-185002.3581007|-187224.84233411|-187377.60259345|-191399.50937463|160873.806712|160873.806712|160873.806712|160873.806712|160873.806712|160873.806712|159891.11939753|159891.11939753|158154.11563932|158154.11563932|158154.11563932|158154.11563932|158154.11563932|158154.11563932|158154.11563932|156224.21683866|-180990.86349156|-180990.86349156|-180990.86349156|-180990.86349156|-180990.86349156|-180990.86349156|-180990.86349156|-180990.86349156|||-182084.2927684|-184271.43640934|-187873.8182326||-191898.68692511|-193709.65213901|-195211.97842302|-195211.97842302|-195211.97842302|-195211.97842302
10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP||-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024|-64.153826451024||-64.153826451024|-64.153826451024||-64.153826451024|-64.153826451024|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-67.108081487631|-68.95175600473|-69.278062083367|-69.98895669209|-72.259397562202|-72.978219199905|-74.229274218508|-74.229274218508|-74.229274218508|-74.229274218508|-74.229274218508|-74.229274218508|-74.229274218508|-74.229274218508|-74.229274218508|-74.229274218508|-74.229274218508||-74.229274218508|-74.229274218508|-74.229274218508|-76.732528308176|-77.519474456865|63.465468690698|63.465468690698|63.465468690698|63.465468690698|63.465468690698|63.465468690698|63.465468690698|58.769965381429|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|56.201043195813|53.28726860692|51.036276428262|51.036276428262|51.036276428262|51.036276428262||51.036276428262|51.036276428262|51.036276428262|51.036276428262|50.673641832183|50.590734914029|50.590734914029|50.590734914029|50.590734914029|50.590734914029|50.590734914029|50.590734914029|50.590734914029|50.297011549838|50.297011549838|50.297011549838|50.297011549838|50.297011549838|50.297011549838|50.297011549838||50.297011549838|-57.281950460948|-57.281950460948|-57.281950460948|-57.281950460948|-57.281950460948|-57.281950460948|-57.281950460948|-57.281950460948|-57.281950460948|-57.281950460948|-57.477468262825|-57.477468262825|-58.236631564204|-59.082370100092|-59.980964777283|-60.434236706011|-60.434236706011|-60.434236706011|-60.434236706011|-60.434236706011||-60.434236706011|-60.434236706011|-60.434236706011|-60.434236706011|-60.434236706011|-60.434236706011|-60.434236706011|-60.434236706011|-60.434236706011|54.120134251725|54.120134251725|54.120134251725|54.120134251725|54.120134251725|54.120134251725|54.120134251725|54.120134251725|53.85206282075|53.85206282075||53.85206282075|-62.804553018612|-62.804553018612|-62.804553018612|-62.804553018612|-62.804553018612|-64.447281716712|-64.902534562623|-65.919482847358|59.499482461944|59.499482461944|59.499482461944||59.499482461944|59.499482461944|59.499482461944|59.499482461944|59.499482461944|59.499482461944|59.499482461944|59.499482461944|59.499482461944||59.499482461944|59.499482461944|59.499482461944||59.499482461944|57.104980598042|55.35719864694|55.18022614417|54.968027760557|-65.714126614326|-65.714126614326|-65.714126614326||-65.714126614326|-65.714126614326|-65.714126614326||-65.714126614326|-65.714126614326|-65.714126614326|-65.714126614326|-65.714126614326|-65.714126614326|-65.714126614326|-67.203473651402|-68.567191640529|-72.198545817967||-72.923960899287|-72.923960899287|-72.923960899287|-72.923960899287|-74.655510186016|-74.791977497318|-74.791977497318|-74.791977497318|-74.791977497318|-74.791977497318|-74.791977497318|-74.791977497318|-74.791977497318|-74.791977497318|-74.791977497318|-74.791977497318|-75.285527119348|64.236664704592|64.236664704592|64.236664704592|64.236664704592|64.236664704592|64.236664704592|64.236664704592|58.668516931833|57.115291400869|57.115291400869|57.115291400869|57.115291400869||57.115291400869|57.115291400869|57.115291400869||57.115291400869|57.115291400869|57.115291400869|57.115291400869|57.115291400869|57.115291400869|56.941989258616|55.18054424799|52.887826882871|52.777027922039|52.777027922039|52.777027922039|52.777027922039|52.777027922039|52.777027922039|52.777027922039|52.777027922039|52.777027922039|52.777027922039||52.777027922039|52.777027922039|52.777027922039|52.777027922039|48.676913067821|48.676913067821
10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP||606482.85505263|606482.85505263|606482.85505263|606482.85505263|606482.85505263|606482.85505263|606482.85505263|606482.85505263|606482.85505263|603491.17907732|603491.17907732|-661949.16163294|-661949.16163294|624996.09369686|624996.09369686|624996.09369686|624996.09369686|624996.09369686|624773.43744095|616793.46699719|616793.46699719|616793.46699719|615716.57205247|615716.57205247|615716.57205247|615716.57205247|615716.57205247|615716.57205247|615716.57205247|615716.57205247|613129.52450275|609604.05125039|609604.05125039|609604.05125039|609604.05125039|609604.05125039|609604.05125039||609604.05125039|609604.05125039|609604.05125039||609604.05125039||609604.05125039|609604.05125039|597337.83472266|597264.26080295|589960.28978106|576511.43309006|564734.92565563|-607751.29453494||||-607751.29453494|-607751.29453494|-607751.29453494|-611421.3512777|-611421.3512777|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323||-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-611637.91782323|-620067.10263818|-620067.10263818|-620067.10263818|-644019.00293131|-646930.86781643|-646930.86781643|-654923.1864627|-656084.18081815|-656084.18081815|-658282.26011224|-658282.26011224|-658282.26011224|-658282.26011224|-658282.26011224|-658282.26011224|-658282.26011224|-658282.26011224|-658282.26011224|-658282.26011224|-658282.26011224|-658282.26011224|-658282.26011224|-658282.26011224|-658282.26011224|-658282.26011224|-658282.26011224|-658282.26011224|-660646.95568026|-669718.83964474|625927.04173206|625927.04173206|625927.04173206|625927.04173206|625927.04173206|625927.04173206|625927.04173206|625927.04173206|625927.04173206|625927.04173206|625927.04173206|625927.04173206|622665.5563603|-677960.44230609|-681125.89934816||-681125.89934816|-681125.89934816|-681125.89934816|-681125.89934816|-683750.99927573|-683986.45697896|-683986.45697896|-683986.45697896|-683986.45697896|-683986.45697896|-683986.45697896|-683986.45697896|-683986.45697896|-683986.45697896|-683986.45697896||-683986.45697896|-683986.45697896|-683986.45697896|-683986.45697896|-683986.45697896|-683986.45697896||-683986.45697896|-683986.45697896||-683986.45697896|-683986.45697896|-683986.45697896|-683986.45697896|-683986.45697896|-683986.45697896|-683986.45697896|-683986.45697896|-691207.17442106|-700063.52713452|-711515.03014946|-717294.47794385|-725216.08660427|-737906.76289364||-749063.06988182|-754125.63320202|-765139.59244669|-780363.69437863|-780363.69437863|-790661.5596854|-790661.5596854|-790661.5596854|-790661.5596854|-790661.5596854|-803068.39965044|-807131.55516716|-807423.95018573|-815915.50020637|-821683.88911819|-836037.65457576|-852208.50508418|-871787.22787131|-871985.8087459|-882762.00971767|-892302.0266997|-892302.0266997|-892302.0266997|-892302.0266997|-900134.14885133|-900134.14885133|-900134.14885133||-900134.14885133|-900134.14885133|-900134.14885133|-965649.05427925|758181.48624796|758181.48624796|758181.48624796|758181.48624796|758181.48624796|758181.48624796|758181.48624796|758181.48624796|758181.48624796|||758181.48624796|758181.48624796|758181.48624796|758181.48624796|758181.48624796|758181.48624796|742217.88425674|742217.88425674|687297.64917416|610941.83241573|582768.70268414|565937.65048712|-609727.8575154|-609727.8575154|-609727.8575154|-612030.95279489|-617145.50310544|-619606.1145616|-623672.79634352|-623672.79634352|-623672.79634352|-623672.79634352|-623672.79634352|-623672.79634352|589944.781563|589944.781563|589944.781563|589944.781563|||589944.781563|589944.781563|589944.781563||589944.781563|589944.781563|589944.781563|589944.781563|589944.781563|589944.781563
10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP||-17575.789221066|-17873.099134518|-18094.055133618|-18094.055133618|-18094.055133618|-18094.055133618|-18094.055133618|-18094.055133618|-18094.055133618|-18094.055133618|-18094.055133618|-18094.055133618|-18454.50570402|-18955.006337799|-19401.719594906|-19401.719594906|-19401.719594906|-19401.719594906|-19401.719594906|-19401.719594906|-19401.719594906|-19401.719594906|-19401.719594906|-19401.719594906|-19401.719594906|-19401.719594906|-19770.799549895|17546.487738025|17546.487738025|17546.487738025|17546.487738025|17546.487738025|17546.487738025|17546.487738025|17546.487738025|17546.487738025|17546.487738025||17546.487738025|17546.487738025|17546.487738025||17546.487738025||17546.487738025|17546.487738025|17366.097486694|-18948.792390202|-18948.792390202|-18948.792390202|-18948.792390202|-18948.792390202||||-18948.792390202|-18948.792390202|-18948.792390202|-18948.792390202|-18948.792390202|-18992.547100225|-19536.163444694|-19540.181605216|-20488.171170882|-20488.171170882|-20488.171170882|-20488.171170882|-20590.534245274|-20590.534245274|-20590.534245274|-20590.534245274|-20590.534245274|-20590.534245274|-20590.534245274|-20590.534245274|-20590.534245274||-20590.534245274|-20590.534245274|-20590.534245274|-20590.534245274|-20590.534245274|-20590.534245274|-20590.534245274|-20945.038050305|-22434.486722561|-23005.23052168|-23005.23052168|-23253.033912977|-23608.926569975|-23701.58507775|-23898.983419722|-24604.426021914|-25029.917802126|-25163.797557918|-25731.997286575|-26166.108096195|-27187.342329106|-28099.824810117|-28455.36090013|-28459.621494469|-28459.621494469|-28459.621494469|-28459.621494469|-28459.621494469|-28459.621494469|-28459.621494469|-28459.621494469|-29014.047127469|-29014.047127469|-29014.047127469|-29014.047127469|-29014.047127469|-29014.047127469|-29812.830141632|-30151.11116692|-30151.11116692|-30151.11116692|-30151.11116692|-30151.11116692|-30151.11116692|-30151.11116692|-30151.11116692|-30151.11116692|-30151.11116692|-30151.11116692||-30151.11116692|-30954.012407688|-31637.791564098|-32322.624753757|-32322.624753757|-32322.624753757|-32322.624753757|-32322.624753757|-32322.624753757|-32322.624753757|-32322.624753757|-32322.624753757|-32322.624753757|-32322.624753757|-32977.916393063||-33083.795992293|-33601.439991436|-36907.15554604|29377.540701051|29377.540701051|29377.540701051||29377.540701051|28821.963828458||28821.963828458|28563.293142731|27559.181265749|27559.181265749|27559.181265749|26749.090295277|26268.012710218|26268.012710218|25870.014122465|24288.904580517|23654.338422796|23218.709358662|22329.121509625|21278.45886094||21278.45886094|21278.45886094|20806.620956599|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22367.650093903|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674||-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|-22544.589790674|||-22544.589790674|-22544.589790674|-22763.433100749|-23151.03677861|-23324.012008245|-23324.012008245|-23324.012008245|-23324.012008245|-23685.013342494|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|||21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439|21450.523664439
10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP||-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.43779742249509|-0.44033047367754|-0.45064498273997|-0.4596055391593|-0.46289503112581|-0.47488338401082|-0.47652267073117|-0.47652267073117|-0.48002084980927|-0.48002084980927|-0.48002084980927|-0.48002084980927|-0.48775600124943|-0.48775600124943|-0.48775600124943|-0.48775600124943|-0.48775600124943|-0.48775600124943|-0.50545191142376|-0.50545191142376|-0.50545191142376|-0.50545191142376|-0.51716879643131|0.40716329935112|0.40716329935112|0.40716329935112||0.40716329935112|0.40716329935112|0.40716329935112|0.40716329935112|0.35257813871542|0.35257813871542|0.34397570557771||0.32830635284249|0.31117373014891|0.3060169513751|0.3060169513751|0.29946220758487|0.29946220758487|0.29946220758487|0.29946220758487||0.29946220758487|0.29946220758487|0.29946220758487|0.29946220758487|0.29745800233473|0.29662000014373|0.29654284462337||0.29654284462337|0.29654284462337|0.29654284462337|0.28726983947891|0.27894009483964|0.27894009483964|0.27894009483964|-0.33046281704154|-0.33046281704154|-0.33046281704154|-0.33856979419618|-0.34335778383596|-0.34335778383596|-0.35456420346745|-0.36356692365227|-0.36356692365227|-0.3728521223578|-0.37594680937497|-0.37966312139529|-0.38518124453776|-0.39186804749958|-0.39957562098229|-0.40089581513509|-0.40089581513509|-0.40349534213659|-0.40610592795872|-0.40789546882072|-0.40857464209946|-0.40857464209946|-0.40857980502427|-0.40857980502427|-0.41092199862864|-0.41404595451055|-0.41404595451055|-0.41404595451055|-0.42925424654908|-0.42925424654908|-0.43536393722086|-0.43536393722086|-0.43536393722086|-0.43536393722086|-0.43536393722086|-0.4410974518285|-0.4410974518285|-0.44927494237001|-0.45280547781318|-0.4542752280461|-0.4542752280461||-0.4542752280461|-0.4542752280461|-0.45481512148282|-0.45481512148282|-0.45868344328029|-0.46631494022324|-0.47271483254027|-0.47271483254027|-0.47271483254027|-0.47271483254027|-0.4749609266342|-0.48578992702578|0.45313455498956|0.45313455498956||0.45313455498956|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071||0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071|0.45039305598071||0.43599226475348|-0.49733820289259|-0.49733820289259|-0.49733820289259|-0.49733820289259|-0.49733820289259|-0.50426466961574|-0.51112923510369|-0.51112923510369|-0.51334941607929|-0.51334941607929|-0.51334941607929|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126||0.46454064171126|0.46454064171126|||0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|0.46454064171126|-0.50862265815938|-0.50862265815938|-0.51382919568445|-0.51382919568445|-0.51382919568445|-0.51382919568445|-0.51382919568445|-0.52203243660293|-0.52674335110762|||-0.52674335110762|-0.52674335110762|-0.52674335110762|-0.52674335110762|-0.52860373444666|-0.53094861283689|-0.53621391612398|-0.53621391612398|-0.53621391612398|-0.53621391612398|-0.53621391612398|-0.53621391612398|-0.53621391612398|-0.53621391612398|-0.53940437025612|0.47217114508154|0.47217114508154|0.47217114508154|0.47217114508154|0.47217114508154|0.47217114508154|0.47217114508154|0.46819773725197|0.46819773725197|0.46819773725197|0.46757838613528|0.46757838613528|0.46757838613528|0.46757838613528||0.46757838613528|0.46757838613528|0.46757838613528|||0.46757838613528|0.46757838613528|0.46757838613528|0.46757838613528|0.46757838613528|0.46757838613528
10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP||148.41705765577|148.33784553576|147.03339207084|147.03339207084|144.64099854795|-153.25641117274|-153.25641117274|-153.25641117274|-153.25641117274|-153.25641117274|-153.25641117274|-153.25641117274|-153.25641117274|-153.25641117274|-154.03865478187|145.19404213795|145.19404213795|145.19404213795|145.19404213795|145.19404213795|||145.19404213795|145.19404213795|145.19404213795|145.19404213795|145.19404213795|145.19404213795|145.19404213795|145.19404213795|144.90345090288|144.90345090288|144.90345090288|143.70524658963|143.70524658963|143.70524658963|143.70524658963|141.36656291872|141.36656291872|141.36656291872|141.36656291872|141.31340480281|139.13822677879|-147.99051416483|-147.99051416483|-147.99051416483|-147.99051416483|-147.99051416483|-148.70792052292|-148.70792052292||||-149.15396757122|-149.15396757122|-149.15396757122|-149.15396757122|-150.17107084059|-150.81618836481|-151.75410157397|-152.46455977972|-152.52395358147|-154.92962787849|-154.92962787849|-154.92962787849|-154.92962787849|-154.92962787849|-154.92962787849|-156.36691356481|-159.30095132313|-159.30095132313|-159.30095132313|-159.30095132313|-160.88759945191|-161.97744947683|-161.97744947683||-161.97744947683|-161.97744947683|-161.97744947683|-161.97744947683|-161.97744947683|-161.97744947683|-161.97744947683|-164.97063086839|-164.97063086839|-164.97063086839|-164.97063086839|-164.97063086839|-164.97063086839|-165.99245028255|-165.99245028255|-170.02772728334|-171.22468880956|-173.34497442476|-173.34497442476|-173.34497442476|-173.34497442476||-174.02092661334|-174.02092661334|-174.02092661334|-174.02092661334|-174.02092661334|-174.02092661334|-174.02092661334|-174.02092661334|-174.02092661334|-174.02092661334|-174.02092661334|-178.3321439367|-178.59078264768|-178.59078264768|-178.59078264768|-181.37573946726|-181.37573946726||-181.37573946726|-181.78695437069|-181.78695437069|-182.59217650753|-184.02836457424|-184.02836457424|-184.96484800106|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509||173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|173.18624861509|171.14145977756|171.14145977756|171.14145977756|171.14145977756|171.14145977756|171.14145977756|171.14145977756||168.13674094084|168.13674094084|165.04193376836|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641|162.78233590641||161.36869754304|161.07855499574|160.67561984932|159.90402598818|159.82746704397|159.82746704397|159.82746704397|158.94663374488|158.19386431102|158.19386431102|156.9920695239|155.7823014716|155.14089049009|152.12954689264|152.12954689264|152.12954689264|152.12954689264|152.12954689264|152.12954689264|152.12954689264|151.51115731398|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-160.15960466678|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.97283320515|-162.24259265361|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511||154.06866655511|154.06866655511|154.06866655511|154.06866655511||154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511
10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP||-0.19585269285514|-0.19585269285514|-0.19585269285514|-0.19585269285514|-0.19850299389577|-0.20444777228674|-0.20571974409113|-0.20802499177134|-0.20802499177134|-0.20802499177134|-0.20802499177134|-0.21147221709927|-0.22046913135538|-0.23202125566413|-0.2358569484862|-0.23844848932788|-0.23844848932788|-0.23844848932788|-0.23894276621127|-0.24175767609521|-0.24175767609521|-0.24175767609521|-0.24175767609521|-0.24761963397313|-0.25372176681832|-0.25372176681832|-0.25880195768757|-0.25977995381404|-0.27086661822982|-0.27929624410015|-0.28288471303099|-0.29948301173706|-0.30214778590488|-0.30533088366509|-0.32064542665879||-0.33243936018591|-0.34782150157563|-0.38357944365201|0.21552886579348|0.21552886579348|0.21552886579348|0.20664317562528||0.18654796347958|0.12449773915324|0.099775266235768|-0.1289163781813|-0.1289163781813|-0.1289163781813|-0.1289163781813|-0.1289163781813||-0.1289163781813|-0.1289163781813|-0.1289163781813|-0.1289163781813|-0.1289163781813|-0.1289163781813|-0.13324041690662||-0.13760046358721|-0.14388940520106|-0.14696472556639|-0.14696472556639|-0.14696472556639|-0.14696472556639|-0.15801635849529|-0.16212928770376|-0.1655355820527|-0.1655355820527|-0.1655355820527|-0.1655355820527|-0.17009508797088|-0.17531169888194|-0.17531169888194|-0.17531169888194|-0.17531169888194|-0.17531169888194|-0.17531169888194|-0.17531169888194|-0.17531169888194|-0.17531169888194|-0.17531169888194|-0.17531169888194|-0.17531169888194|-0.17531169888194|-0.17531169888194|-0.17531169888194|-0.17531169888194|-0.17531169888194|-0.17531169888194|-0.17531169888194|-0.18540189097122|-0.18789099217339|-0.19576776674372|-0.20985307683528|-0.21372563463649|-0.21427854063317|-0.21427854063317|-0.21427854063317|-0.21427854063317|-0.21427854063317|-0.21636504334658|-0.22268339111242|-0.22898153893189|-0.22976122461177|-0.22976122461177|-0.22976122461177||-0.22976122461177|-0.23179025740995|-0.23237327703739|-0.23237327703739|-0.23237327703739|-0.23237327703739|-0.24012132984137|-0.24012132984137|-0.25002369479708|-0.25485965826304|-0.26067739552029|-0.26336377584017|0.20629285192049|0.20629285192049||0.20629285192049|0.20629285192049|0.20629285192049|0.20629285192049|0.20629285192049|0.20629285192049|0.20629285192049|0.20629285192049|0.20629285192049|0.20629285192049|0.20629285192049|0.20629285192049|0.20629285192049|0.20629285192049|0.20629285192049|0.19421428100441|0.17479363946092||0.16460405337559|0.15600450058498|0.13861611341678|0.13212086254176|0.13212086254176|0.13212086254176|0.11841206080181|-0.1666135077422|-0.1666135077422||-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422||-0.1666135077422|-0.1666135077422|||-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.1666135077422|-0.16751500147306|-0.17679444869054|-0.18238203168888|-0.18238203168888|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|||-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.19453912533788|-0.19767792955186|-0.19767792955186|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426||0.1741578504426|0.1741578504426|0.1741578504426|||0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426
10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP||-22.704059579048|-23.055066084501|-23.469340993357|-23.469340993357|-23.469340993357|-23.469340993357|-23.638157104334||-23.870729895521|-24.258033509706||-24.541605926281|-24.541605926281|-24.541605926281|-24.541605926281|-24.541605926281|-24.541605926281|-24.541605926281|-24.541605926281|-24.541605926281|-24.541605926281|-24.661731139246|-24.661731139246|-24.661731139246|-24.661731139246|-24.661731139246|-24.661731139246|-24.661731139246|-24.765812864374|-24.985347525357|-25.262052924631|-25.450613559615|-25.58345928604|-25.636678853822|-25.636678853822|-25.800197671069|-25.862997874302|-26.172774695337|-26.571416323913|-26.790463493415|-26.943292562772|-27.005879552948|-27.196281536408|-27.196281536408|-27.196281536408|-27.196281536408|-27.196281536408|-27.626424162463|-27.946581355814|-27.993423982995|25.900695326853|25.900695326853|25.900695326853|25.900695326853|25.900695326853|25.900695326853|25.900695326853|25.900695326853|25.900695326853|25.900695326853|25.900695326853|25.900695326853|25.900695326853|25.547161094208|25.547161094208|25.547161094208|25.547161094208|25.547161094208|25.547161094208|25.547161094208|25.542490946766|25.542490946766|25.542490946766|25.341101632644|24.994377944108|24.994377944108|24.994377944108|24.022086193425|-26.233959890699|-26.233959890699|-26.233959890699|-26.233959890699|-26.233959890699|-26.233959890699|24.36490458984|24.36490458984|24.36490458984|24.36490458984|24.36490458984|24.36490458984|24.36490458984|24.36490458984|24.36490458984|24.36490458984|24.36490458984|24.36490458984|24.36490458984|24.36490458984|24.119338984167|23.840376954251|23.649863672448|23.138737307867|23.137349036278|23.137349036278|23.137349036278|23.1231661935|23.117961581035|22.536625208108|22.112324381355|22.112324381355|22.112324381355|21.933138371047|21.888196098139|21.888196098139|21.436329642192|-22.684698129535|-22.684698129535|-22.684698129535|-22.684698129535|-22.684698129535|-22.721330458191|-22.858145826687|-23.152383399926|-23.295425177638|-23.596583208579|-23.921203649859|-24.039671408711|-24.300190488032|-24.397608240833|-24.397608240833|-24.397608240833||-24.397608240833|-24.626166118503|-24.626166118503|-24.761393826671|-24.917717714517|-25.021321159169|-25.268336990989|-25.590810170346|-25.795692830807|-25.989675739878|-26.243290613618|-26.539986184931|-26.622957710531|-26.77564037497|-26.77564037497|-27.008417428149|-27.3261095822|-27.828999891222|-27.828999891222|-27.828999891222||-27.89956558009|-27.932609956724|-27.932609956724|-27.932609956724|-28.258018950453|-28.258018950453|-28.653296554343|26.672584339375|26.672584339375|26.672584339375|26.672584339375|26.672584339375|26.672584339375|26.672584339375|26.672584339375|26.672584339375|26.276357010994|25.953100553259|25.809713857157|25.719914785954|25.719914785954|25.719914785954||25.719914785954|25.719914785954|25.719914785954|25.719914785954|25.719914785954|25.719914785954|25.719914785954|25.719914785954|25.719914785954|25.719914785954|25.719914785954|25.719914785954|25.657520855323|25.657520855323|25.498400569906|25.067734904808|24.59197616105|23.948565477847|-26.039913597122|-26.039913597122|-26.039913597122|-26.039913597122|-26.039913597122|-26.039913597122|-26.384729784951|-26.384729784951|-26.384729784951|-26.384729784951|-26.384729784951|-26.384729784951|-26.384729784951|-26.536543866247|||-26.833492286327|-26.833492286327|-26.833492286327|-26.833492286327|-26.833492286327|-27.100104754993|-27.100104754993|-27.100104754993|-27.100104754993|-27.142109917081|-27.323993946089|-27.425092353836|-27.499285724122|-27.499285724122|-27.499285724122|-27.529498871121|-27.685476629771|-27.823811470179|-27.888121835867|-27.888121835867|-28.139688748429|-28.267289446802|-28.376823954021|-28.453118553175|-28.453118553175|-28.544501770882|-28.556417983271|26.265691609079|26.265691609079|||26.265691609079|25.63805033862|25.300250765344||25.059270548551|25.059270548551|24.948472475967|24.948472475967|24.891989681413|24.508454823152
10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP||-1319.4140771595|-1364.6267523995||-1394.3075026661|-1417.5638918512|-1467.5709909458|1259.8862960266|1259.8862960266|1259.8862960266|1259.8862960266|1259.8862960266|1259.8862960266|1259.8862960266|1259.8862960266|1259.8862960266|1259.8862960266|1259.8862960266|1259.8862960266|1230.1514400295|1220.1235586767|1220.1235586767|1220.1235586767|1220.1235586767|1220.1235586767|1220.1235586767|1220.1235586767|1220.1235586767|1220.1235586767|1220.1235586767|1220.1235586767|1220.1235586767|1220.1235586767|1220.1235586767|1220.1235586767|1187.3595096407|1122.3438996008|1098.1598884454|1076.8443204948|1072.5547166603|1072.5547166603|1052.7518162785|1052.7518162785|1052.7518162785|1052.7518162785|1043.8294028129|1043.8294028129|1030.0882253477|1003.4313614974|962.42373499715|959.51723579463|959.51723579463|959.51723579463|959.51723579463|959.51723579463||959.51723579463|959.51723579463|959.51723579463|959.51723579463|959.51723579463|959.51723579463|959.51723579463|959.51723579463|959.51723579463|959.51723579463|959.51723579463|959.51723579463|959.51723579463|959.51723579463|959.51723579463|-1046.4587741259|-1046.4587741259|-1046.4587741259|-1046.4587741259|-1046.4587741259|-1046.4587741259|-1046.4587741259|-1046.4587741259|-1046.4587741259|-1046.4587741259|-1046.4587741259|-1046.4587741259|-1046.4587741259|-1050.231971251|-1068.31330139|923.11215847718|923.11215847718|923.11215847718|923.11215847718|923.11215847718|923.11215847718|923.11215847718|923.11215847718|923.11215847718|923.11215847718|923.11215847718|923.11215847718|915.1246205302|895.97042345497|895.97042345497|895.97042345497|895.97042345497|895.97042345497|895.97042345497|895.97042345497|856.0782482833|850.36472031478|827.07191146087|814.52434606763|791.69371785292|-918.99435141034|-918.99435141034|-918.99435141034|-918.99435141034|-918.99435141034|-918.99435141034|-918.99435141034|-924.16039045594|||-954.60656593412|-954.60656593412|-954.60656593412|-954.60656593412|-954.60656593412|-954.60656593412|-954.60656593412|-963.4517399268|-995.501933252|-1022.7799258356|-1051.9776953728|-1057.7529948587|-1071.2999936527|-1071.2999936527|-1071.9999929475|||-1076.1055062834|-1076.1055062834|-1076.1055062834|-1076.1055062834|-1076.1055062834|-1076.1055062834|-1076.1055062834|-1076.1055062834|||-1076.1055062834|-1076.1055062834|-1076.1055062834|-1076.1055062834|-1076.2136203069||-1076.2136203069|-1076.2136203069|-1076.2136203069|-1135.7929114521|866.79887475044|866.79887475044|849.77652750049|827.52947500055|786.97719444505|785.53021605006|751.9780178334|||||||736.76338078927|736.76338078927|736.76338078927|736.76338078927|736.76338078927||736.76338078927|736.76338078927|736.76338078927|736.76338078927|736.76338078927|736.76338078927|736.76338078927|736.76338078927|736.76338078927|690.57042309919|675.35602566577|649.00669518419|||565.28521687132|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237|-617.26930536237||-617.26930536237|-617.26930536237|||-617.26930536237|-623.07700595819|-637.98397256209|-637.98397256209|-637.98397256209|-637.98397256209|-637.98397256209|-653.31552506899|-653.68391674332|-661.59324082591|-668.71471202879|-680.14892856088|-680.14892856088|-680.14892856088|-680.14892856088|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067||-683.33337657067|-683.33337657067|-683.33337657067|||-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067
10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP||298.91534560153|298.91534560153|298.91534560153|298.91534560153|298.91534560153|298.91534560153|283.53648358395|269.50498264157|264.66887651906|259.11375412925|257.94589430405|257.94589430405|257.94589430405|257.94589430405|257.94589430405|257.94589430405|256.32525312843|256.32525312843|252.95750747723|251.52723541307|248.6743918008|248.6743918008|248.6743918008|246.5187656158|244.73867069568|244.73867069568|237.47296181085|229.40078208889|229.40078208889|229.40078208889|229.40078208889|229.40078208889|229.40078208889|227.56086654625|220.87596893268|217.91971316779|217.91971316779|217.91971316779|217.91971316779|213.35513554635|213.35513554635|207.22792668942|200.1810320285|198.69503724873|196.13615775439|196.00468550719|196.00468550719|196.00468550719|194.78965029228|182.94017065353|180.00352010006|177.32724581023|172.2852703759||170.94449910529|170.94449910529|170.94449910529|170.94449910529|170.94449910529|170.94449910529|170.51055218785|169.97505863076|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626|-182.73830066626||-182.73830066626|-184.63811361464|-187.33734662966|-192.16927759334|170.04757624132|170.04757624132|170.04757624132|170.04757624132|165.20230876585|165.01589469535|162.13344977754|162.13344977754|162.13344977754|162.13344977754|162.13344977754|162.13344977754|162.13344977754|162.13344977754|162.13344977754|||160.35938965897|157.54677733791|157.54677733791|156.40197244631|155.34793088848|155.34793088848|155.34793088848|155.34793088848|155.34793088848|152.51603357455|151.03213418732|151.03213418732|149.1957006853|142.64411994276|142.02823299019|142.02823299019|138.53137507536|136.16541539407||||-145.66941225938|-145.66941225938|-145.66941225938|-146.7083558664|-146.7083558664|-146.7083558664|-146.7083558664|-147.37594875862|-148.34828063702|138.49059471339|138.49059471339|138.49059471339|138.49059471339||138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.49059471339|138.47233522435|136.96370461803|134.56857371041|134.56857371041||134.56857371041|134.56857371041|134.56857371041|132.21952483916|132.21952483916|131.75529565034|131.75529565034|131.75529565034|131.75529565034|131.75529565034|131.75529565034|131.75529565034||||126.57644069656|122.19826198136||122.00853358895|122.00853358895|122.00853358895|122.00853358895|122.00853358895|122.00853358895|121.52336980668|117.52318935226|117.2052064622|117.2052064622|117.2052064622|117.2052064622|115.49689586566|113.3537753203|112.85126112745|112.85126112745|112.58184220247|112.58184220247|112.58184220247|112.58184220247|112.58184220247|112.58184220247|112.58184220247|112.58184220247|111.83538242901|111.75320303798|108.27244549725|-115.21544999331|-115.21544999331|-115.21544999331|-115.21544999331|-115.21544999331|-115.21544999331|-115.21544999331|-116.66660912003|-117.83452840457|-117.83452840457|112.97717403206|112.97717403206|112.97717403206||112.97717403206|112.97717403206||112.97717403206|112.97717403206|112.97717403206|112.97717403206|112.97717403206|112.97717403206|112.97717403206|112.97717403206|112.97717403206|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|109.4396537804|-118.70047048287|-118.70047048287|-118.70047048287|-118.70047048287|-118.70047048287|-120.01774526918||-121.69527442019|113.11302886404|113.11302886404|113.11302886404|113.11302886404|113.11302886404
10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP||-15.879685177532|-17.075205606583|15.340247057034|15.340247057034|15.340247057034|15.340247057034|15.340247057034||15.340247057034|15.340247057034||15.340247057034|15.340247057034|15.340247057034|15.009159226904|15.009159226904|15.009159226904|14.091492288507|14.091492288507|13.806658075029|13.527108931461|13.527108931461|13.406787421878|13.154763780894|12.933473553263|12.933473553263|12.637192953519|12.619868288428|12.619868288428|12.536519962318|-14.301020835614|-14.301020835614|-14.301020835614|-14.301020835614|-14.301020835614|-14.301020835614|-14.301020835614|-14.301020835614|-14.301020835614|-14.301020835614|-14.301020835614|-14.301020835614|-14.301020835614|-14.301020835614|-14.301020835614|-14.393912075599|-14.441568532078|-14.496187543967|-14.677430576857|-14.831033859845|12.968327982605|12.968327982605|12.968327982605|12.883698180186|12.419108499937|12.101521756482|12.101521756482|12.101521756482|12.101521756482|12.101521756482|12.101521756482|12.101521756482|12.101521756482|12.101521756482|12.101521756482|12.101521756482|12.101521756482|12.101521756482|12.101521756482|12.101521756482|12.101521756482|12.101521756482|12.101521756482|12.070024360365|11.693952051556|11.693952051556|11.693952051556|11.693952051556|11.693952051556|11.693952051556|11.693952051556|11.693952051556|11.693952051556|11.693952051556|11.693952051556|11.693952051556|11.657724185956|11.399299185728|11.399299185728|11.399299185728|11.399299185728|11.399299185728|11.399299185728|11.399299185728|11.399299185728|11.399299185728|11.399299185728|11.399299185728|11.399299185728|11.399299185728|11.399299185728|11.399299185728|10.726443230283|10.507152200201|10.507152200201|10.242391136464|10.059323022958|-11.836209003538|-11.836209003538|-11.836209003538|-11.836209003538|-11.836209003538|-11.836209003538|-12.020382804104|-12.020382804104|-12.020382804104|-12.105349127682|-12.105349127682|-12.388721113108|-12.605800925253|-12.609601667495|-12.609601667495|-12.609601667495|-12.609601667495|-12.70733528995|-12.890782941293|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935||11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|11.326445686935|-13.563127094705||-13.563127094705|-13.563127094705|-13.563127094705|-13.563127094705|-13.563127094705|-13.571807974135|-13.665858023276|-13.665858023276|-13.665858023276|-13.665858023276|-13.665858023276|-13.8559535796|12.038022193024|12.038022193024|12.038022193024|12.038022193024|10.868358356764|10.805591573903|10.805591573903|10.805591573903|10.805591573903|10.805591573903||10.805591573903|10.805591573903|10.805591573903|10.805591573903|10.805591573903|10.805591573903|10.426768133584|9.9391869676809|9.9357627909162|9.87448975186|9.87448975186|9.87448975186|9.8334997970111|9.8334997970111|9.8334997970111|9.8334997970111|9.8334997970111|9.8334997970111|9.8334997970111|9.8334997970111|9.8334997970111|9.8334997970111|9.8334997970111|9.6380244869076|9.6380244869076|9.4416935331383|9.3357708594047|9.2825231177766|-11.0537068247|-11.0537068247|-11.0537068247|-11.0537068247|||-11.0537068247|-11.0537068247|-11.0537068247|-11.0537068247|-11.0537068247|-11.338007595715|-11.468341989183|-11.512150711071|-11.512150711071|-11.546982934553|-11.546982934553|-11.546982934553|-11.546982934553|-11.591647972088|-11.608497634443|-11.618886593219|-11.860429687893|-12.017144277797|-12.272858553934|-12.272858553934|-12.272858553934|-13.004287487719|-13.293652806518|-13.706281063554|-13.84812471307|-13.84812471307|-14.568471504987|-15.478302083347|13.263885902637|||13.263885902637|13.263885902637|13.263885902637||13.263885902637|13.263885902637|13.263885902637|13.126539785855|12.898377876804|12.798244076656
10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||-46.168389339831|-46.168389339831|-46.168389339831|-46.168389339831|-46.168389339831|-46.168389339831|-46.871542846258|-47.760604764682|-48.681227473928||-49.561452629774|-49.561452629774|-50.025938241691|-50.025938241691|-50.025938241691|-50.861042253409|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.192421039615|45.121580424876|43.914124901065|43.914124901065|43.914124901065|43.914124901065|43.914124901065|43.258474172231|42.132747028797|41.388047879295|41.388047879295||41.388047879295|41.388047879295|41.388047879295|41.388047879295|41.388047879295|41.388047879295|41.388047879295|41.388047879295|41.388047879295|41.388047879295|41.388047879295|41.124500373289|39.761111263086|-45.754369439126|-45.754369439126|-45.754369439126|-45.754369439126|-45.754369439126|-46.276521141265|41.662672680062||41.662672680062|41.662672680062|41.662672680062|41.662672680062|41.662672680062|41.662672680062|41.662672680062|41.662672680062|41.662672680062|41.662672680062|40.522329552397|40.522329552397|40.522329552397|40.522329552397|40.522329552397|40.522329552397|40.522329552397|40.522329552397|40.522329552397|40.522329552397|40.522329552397||40.522329552397|40.522329552397|40.522329552397|-44.576957997319|-44.576957997319|-44.576957997319|-44.576957997319|-44.576957997319|-46.329953203198|-46.792219761753|-46.792219761753|-46.792219761753|-46.792219761753|-46.792219761753|-46.792219761753|-46.792219761753|-46.792219761753|-46.792219761753|-46.792219761753||-46.792219761753|-46.792219761753|-46.792219761753|-46.792219761753|-46.792219761753|-46.827466783418|-48.061073525629|-48.695638267952|-48.900171082645|-48.900171082645|-49.533521856896|-50.465024327826||-51.186136192295|-51.608502922495|-51.608502922495|-51.944229292057|-51.944229292057|-51.944229292057|-51.944229292057|-52.171367405942|-52.323344955462||-52.323344955462|-52.323344955462|-53.839826753424||-54.333140879523|-55.114601062019|-55.555986949788|-55.555986949788|-55.721088814837|-55.721088814837|-55.721088814837|-55.721088814837||-55.721088814837|-56.226108713735|-56.226108713735||-56.226108713735|-56.226108713735|-56.226108713735|-56.226108713735|-56.226108713735|-56.226108713735|-56.226108713735|-58.440122149376|-59.07791299068|-61.355095312743||-61.355095312743|-61.355095312743|-63.891773247883|-67.296414507943|56.120023626087|56.120023626087|56.120023626087|56.120023626087|56.120023626087|55.347732342154|55.347732342154|55.347732342154|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698||55.247742647698|55.247742647698|55.247742647698||55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|54.461381694532|50.582089923992|49.405100212245|49.350113296673|47.766791449835|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978||47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978
10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP||-4.919134072451|-4.919134072451|-4.919134072451|-4.919134072451|-5.0223051979566|-5.0223051979566|-5.0223051979566|-5.0223051979566|-5.0223051979566|-5.0223051979566|-5.0223051979566|-5.0223051979566|-5.195894474721|-5.4154384345215|-5.447120599992|-5.447120599992|-5.447120599992|-5.447120599992|-5.5951343698048|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.6215891070974|-5.8026588657814|4.5952112782625||4.5952112782625|4.5952112782625|4.5952112782625|4.5952112782625|4.2085679492054|4.1840962991667|4.1840962991667||3.927341153292|3.927341153292|3.2381569169938|-4.3644302137043|-4.3644302137043|-4.3644302137043|-4.3644302137043|-4.3644302137043||-4.3644302137043|-4.3644302137043|-4.3644302137043|-4.3644302137043|-4.5789433131832|-4.5789433131832|-4.5789433131832||-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.5789433131832|-4.6069267741343|-4.6069267741343|-4.6069267741343|-4.6069267741343|-4.6069267741343|-4.6069267741343|-4.6588075416509|-4.7508972504871|-4.8558609106827|-4.8558609106827|-5.0426232923719|-5.0724294488294|-5.0724294488294|-5.0724294488294|-5.0724294488294|-5.0724294488294|-5.0724294488294|-5.1084203574977|-5.1084203574977|-5.1084203574977|-5.1084203574977|-5.1084203574977|-5.1084203574977|-5.1084203574977||-5.1084203574977|-5.1376889915292|-5.1390920816308|-5.1390920816308|-5.1390920816308|-5.1390920816308|-5.1390920816308|-5.1390920816308|-5.1390920816308|-5.1390920816308|-5.1390920816308|-5.1390920816308|-5.1390920816308|-5.1390920816308||-5.1967690452874|-5.3514100958838|-5.5243446219777|4.7665958252013|4.7665958252013|4.7665958252013|4.7665958252013|4.7665958252013|4.7665958252013|4.7665958252013|4.7665958252013|4.7665958252013|4.7665958252013|4.7665958252013|4.7665958252013|4.7665958252013|4.7665958252013||4.6962177848883|4.6696864869934|4.6370005971711|4.6370005971711|4.6370005971711|4.6370005971711|4.6370005971711|4.6370005971711|4.6370005971711||4.6370005971711|4.2888895015497|3.9048770512231|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706|-4.5760893180706||-4.6223214152498|-4.6514462427645|||-4.6514462427645|-4.7749403931861|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|4.0079681193585|3.6699644499084|3.4344051472634|3.2787834132479|3.2508705020797|3.1608717076425|3.1608717076425|3.1608717076425|2.8804130413405|2.7154049924799|2.7154049924799|||2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799||2.7154049924799|2.7154049924799|2.7154049924799|||2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799
10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP||-437.10550765655|-437.10550765655|-437.10550765655|-437.10550765655|-437.10550765655|-437.73669687534|-445.13798296478||-454.63392190024|-454.63392190024||-461.75992678586|-471.98603077932|-498.44558059953|-500.70156872279|-500.70156872279|-500.70156872279|-500.70156872279|-500.70156872279|-500.70156872279|-500.70156872279|-500.70156872279|-500.70156872279|-500.70156872279|-500.70156872279|-500.70156872279|-510.86561767267|-519.0895829908|-521.70787744963|-540.98652575241|-543.03289817736|-543.03289817736|-543.03289817736|-543.03289817736|-553.68894050606|-553.68894050606|-553.68894050606|-553.68894050606|-553.68894050606|-554.6377225241|474.13287588879|474.13287588879||474.13287588879|474.13287588879|474.13287588879|474.13287588879|474.13287588879|474.13287588879|474.13287588879|474.13287588879|474.13287588879|474.13287588879|474.13287588879|474.13287588879|454.31622209427|454.31622209427|430.3846881641|416.45507501841|416.45507501841|416.45507501841|416.45507501841|415.80540183442|415.80540183442|415.80540183442|415.80540183442|415.80540183442|415.80540183442|415.80540183442|406.92996784497|406.92996784497|406.92996784497|406.92996784497|406.01940023953|392.86323401723|378.36821965838||378.36821965838|378.36821965838|378.36821965838|378.36821965838|378.36821965838|378.36821965838|378.36821965838|378.36821965838|378.36821965838|378.36821965838|375.9428577853|375.9428577853|370.46150424223|359.27111718104|358.684657862|358.684657862|358.684657862|358.684657862|358.684657862|358.684657862||358.684657862|358.684657862|358.684657862|358.684657862|358.684657862|358.684657862|358.684657862|358.684657862|354.32489131219|354.32489131219|354.32489131219|354.32489131219|354.32489131219|354.32489131219|354.32489131219|354.32489131219|354.32489131219|354.32489131219|354.32489131219|349.47094739195|349.47094739195||349.47094739195|-384.45303119779|-384.45303119779|-384.45303119779|-384.45303119779|-384.45303119779|-384.45303119779|-384.45303119779|-389.34503432512|359.60911708138|359.60911708138|359.60911708138|359.60911708138|359.60911708138|359.60911708138|359.60911708138|359.60911708138|359.60911708138|359.60911708138||359.60911708138|359.60911708138|359.60911708138|359.60911708138|359.60911708138|359.60911708138|359.60911708138|359.60911708138|359.60911708138|359.60911708138|358.67401626664|357.14694779103||357.14694779103|-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293||-393.03496379293|-393.03496379293|-393.03496379293||-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293|-393.03496379293||-393.03496379293|-393.03496379293|-393.03496379293||-393.03496379293|-393.03496379293|-396.40274026037|-400.13914465508|-401.42712871934|-401.42712871934|-401.42712871934|-401.42712871934|-404.58536120286|-404.58536120286||365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|365.64773795782|360.17804047993|357.23915617672|357.23915617672|357.23915617672|357.23915617672|357.23915617672|347.45617111054|347.45617111054|347.45617111054|344.35706310507|344.35706310507|344.35706310507|344.35706310507||344.35706310507|344.35706310507|344.35706310507||344.35706310507|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|340.17806062318|338.00062528824|337.35021436564|337.35021436564|337.35021436564|337.35021436564|336.74387014001||336.74387014001|336.74387014001|336.74387014001|336.74387014001|330.72095868421|328.98173199554
10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP||-0.98141727700065|-1.0093525444383|-1.0253917216057|-1.0263789815785|-1.0263789815785|-1.0263789815785|-1.0263789815785||-1.0315322062574|-1.0450358116187||0.93486968579519|0.93486968579519|0.93486968579519|0.93486968579519|0.93486968579519|0.93041075934556|-1.0205001165464|-1.0205001165464|-1.0205001165464|-1.0205001165464|-1.0205001165464|-1.0205001165464|-1.0205001165464|-1.0205001165464|-1.0205001165464|-1.0205001165464|-1.0205001165464|-1.0366667895399|-1.0418519939407|-1.045391112061|-1.0520293530995|-1.0520293530995|-1.0520293530995|-1.0520293530995|-1.0520293530995|-1.0711436963936|-1.0841279888178|-1.0841279888178|-1.0973644415566|-1.1037382726347|-1.1135980822947|-1.1306645316444|-1.135182822475|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0245737133115|1.0060787131866|1.0060787131866|0.97786522468821|0.97161219684859|0.97161219684859|0.97161219684859|0.96123570831374|0.95859526298394|0.94732810945368|0.93480899037097|0.92478776972794|0.91254197007312|0.9050466312953|0.89560736704625|0.89538729796899|0.89538729796899|0.89538729796899|0.88621893132778|0.88621893132778|0.88534283479699|-1.0570951054311|-1.0570951054311|-1.0570951054311|-1.0691914691867|-1.0691914691867|-1.0735079829268|-1.0735079829268|-1.0744533046939|-1.0816707412228|-1.0816707412228|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.0907275746931|-1.1095402180253|-1.1095402180253|-1.116607405418|-1.116607405418|-1.116607405418|-1.116607405418|-1.116607405418|-1.1283424907185|-1.1283424907185|-1.1609360833143|-1.1788179299538|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639||1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0635904816639|1.0501005282944|1.0417782919215|1.0025314971922|0.98127341676622|0.98127341676622|0.97252607134613|0.90725115038325|-1.0332049357652|-1.0332049357652|-1.0332049357652|-1.0332049357652|-1.0332049357652|-1.0332049357652|-1.0332049357652||-1.0332049357652|-1.0332049357652|-1.0332049357652|-1.0332049357652|-1.0344031667414|-1.0344031667414|-1.0344031667414|-1.0344031667414|-1.0344031667414|-1.04600350125|-1.0627816767976|-1.0808685556038|-1.0859650489338|-1.0916577310772|-1.0916577310772|-1.0916577310772|-1.0916577310772|-1.0916577310772|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526||-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1046097043526|-1.1134552131507|||-1.1410613170833|-1.1645125505626|-1.1739028556811|-1.1814554276197|-1.1814554276197|-1.1814554276197|-1.1814554276197|-1.1814554276197|-1.1814554276197|-1.2171006417679|-1.2171006417679|-1.2171006417679|-1.2171006417679|-1.2171006417679|-1.2281283637034|-1.2281283637034|-1.2281283637034|-1.2412537027451|-1.264044675122|-1.264044675122|-1.264044675122|-1.264044675122|-1.2861607702686|-1.2884989942971|-1.2884989942971|-1.2884989942971|-1.3111100159158|-1.3279000213929|-1.3854444944404|||-1.4113916807245|-1.4113916807245|-1.4113916807245||-1.419700511944|-1.419700511944|-1.419700511944|-1.4217288391514|-1.4217288391514|-1.4217288391514
10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP||-19162.127755679|-19162.127755679|-19162.127755679|-19162.127755679|-19162.127755679|-19162.127755679|-19162.127755679|-19162.127755679|-19505.697506309|-19546.95131181|-19546.95131181|-19546.95131181|-19858.279235344|-20356.421372605|-20665.303666125|-20665.303666125|-20665.303666125|-21016.394916854|-21016.394916854|-21016.394916854|-21016.394916854|-21016.394916854|-21016.394916854|-21016.394916854|-21016.394916854|-21016.394916854|-21463.216574282|-21706.907304758|-22182.674783065|-22559.63864785|-23429.27424317|-23429.27424317|-23429.27424317|-23429.27424317|-23429.27424317|-23701.9713813|-24071.634868112||-24440.705409013|-24553.56156557|-24625.384648852||-24625.384648852||-25547.649609835|-26123.707681505|-26123.707681505|-26123.707681505|-26123.707681505|-26148.564090561|-26906.560605631|-26906.560605631||||-27266.118892898|-27266.118892898|-27266.118892898|-27266.118892898|-27279.020992109|-28026.689991232|-29104.655545814|-29488.506162015|-30562.970570389|-30562.970570389|-31267.795412878|-31267.795412878|-31267.795412878|-31267.795412878|-32158.661569865|-32329.068410961|-32638.726439302|-32638.726439302|-32638.726439302|-32638.726439302|-32638.726439302||-32638.726439302|-32638.726439302|-32638.726439302|-32638.726439302|-32638.726439302|-32638.726439302|-32638.726439302|-32745.80715478|-32957.060135315|-32957.060135315|-32957.060135315|-32957.060135315|-33699.511261461|-34016.123623845|-35156.804026495|-35441.603602874|-35441.603602874|-35441.603602874|-36481.300744289|-36481.300744289|-37495.889715876|-38173.210795418|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|32864.279862846|31574.199847607|30546.333164007||30113.374276552|30113.374276552|29642.638085058|28567.336193496|28567.336193496|28567.336193496|28464.175844103|28464.175844103|28464.175844103|28464.175844103|28464.175844103|28464.175844103|28464.175844103|28464.175844103|28464.175844103||28464.175844103|28464.175844103|28464.175844103|28464.175844103|28464.175844103|28464.175844103||28464.175844103|28464.175844103||28464.175844103|28464.175844103|26204.639826781|25225.494287567|25225.494287567|25225.494287567|25225.494287567|25225.494287567|25225.494287567|25225.494287567|25225.494287567|25225.494287567|24469.993652853|23259.251423275||23259.251423275|21303.822674727|21303.822674727|21303.822674727|21303.822674727|21303.822674727|21303.822674727|21303.822674727|21303.822674727|21303.822674727|21303.822674727|21303.822674727|21303.822674727|21303.822674727|20820.91408303|20587.126758923|20566.251954359|20284.639169216|20284.639169216|20284.639169216|20138.487965796|20039.901187649|20039.901187649|20039.901187649|19869.334652943|19869.14215928|19869.14215928||19869.14215928|19869.14215928|19869.14215928|19869.14215928|19869.14215928|19843.491288089|-23926.657666086|-23926.657666086|-23926.657666086|-23926.657666086|-23926.657666086|-23926.657666086|-23926.657666086|||-23926.657666086|-23926.657666086|-23926.657666086|-23926.657666086|-23926.657666086|-23926.657666086|-24524.627935193|-24524.627935193|-24524.627935193|-24524.627935193|-24524.627935193|-24524.627935193|-24524.627935193|-24524.627935193|-24524.627935193|-24524.627935193|-25044.031039103|-25198.923376781|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|||22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098|22602.450797098
10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP||846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|846.40865847335|||846.40865847335|846.40865847335|846.40865847335|834.8147847062|834.8147847062|832.66852096548|832.66852096548|832.66852096548|828.00249315714|828.00249315714|828.00249315714|828.00249315714|826.81336347626|826.81336347626|826.81336347626|826.81336347626|826.81336347626|826.81336347626|826.81336347626|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323||||825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|825.37215991323|823.89502164249|823.89502164249|820.38555125532||810.48498152701|810.48498152701|810.48498152701|810.48498152701|810.48498152701|810.48498152701|810.48498152701|810.48498152701|810.48498152701|810.48498152701|804.64997947445|798.11108830495|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046||796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|796.35554646046|793.80993216247|793.80993216247|793.80993216247|793.80993216247||793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|793.80993216247|791.15214562649|783.06573173994|782.46470867743|782.46470867743|782.46470867743||782.46470867743|782.46470867743|782.46470867743|781.28109016751|781.28109016751|781.28109016751|778.97898907501|771.91609408942|771.02010671394|762.5817650397|-840.05250644893|-840.05250644893|-840.05250644893||-840.05250644893|-840.05250644893|-840.05250644893|-840.05250644893|-840.05250644893|-840.05250644893|-840.05250644893|792.15407249391|792.15407249391|792.15407249391|792.15407249391|792.15407249391|792.15407249391|792.15407249391|781.05322987667|781.05322987667|781.05322987667|778.15913345671|777.73233013801|777.73233013801|-817.15015677493|-817.15015677493||-817.15015677493|-817.15015677493|-820.47403758413|-821.37728758263|-823.18639400443|-823.18639400443|-823.18639400443|-823.18639400443|-835.84262962298|-841.99924224046|-841.99924224046|-847.83873397076|-847.83873397076|-847.83873397076|-851.66342474512|-851.66342474512|-851.66342474512|-851.66342474512|-863.10155917861|-876.27951019845|-880.13945821746|-881.15106767001|-882.0433955014|-882.77544432882|-895.00437960363|-901.67375728529|-903.0972312164|-903.0972312164|-904.94136801822|-905.38479176413|-905.38479176413|-905.38479176413|-905.38479176413|-905.38479176413|-905.38479176413|-905.38479176413|-916.542546417|-916.542546417|-916.542546417|-916.542546417|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807||848.17164568807|843.99656110073|843.99656110073|843.99656110073||843.99656110073|843.99656110073|843.99656110073|843.99656110073|843.99656110073|843.99656110073
10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP||-28.918229230233|-28.958588847394|-29.409238296253|-29.409238296253|-29.409238296253|-29.409238296253|-29.409238296253||-29.740265163561|-29.996437631002||-29.996437631002|-30.420485481014|-31.191116541173|-31.191116541173|-31.191116541173|-31.191116541173|-31.191116541173|-31.191116541173|-31.191116541173|-31.227612408825|-31.253458244744|-31.437731459343|-31.505821598157|-31.505821598157|-31.505821598157|-31.505821598157|-31.505821598157|-31.505821598157|-31.505821598157|-31.505821598157|-31.505821598157|-31.505821598157|-31.505821598157|-31.505821598157|-31.593134337647|-31.670149200474|-31.771833174002|-31.998702939768|-31.998702939768|-31.998702939768|-31.998702939768|-31.998702939768|-31.998702939768|-32.096335764747|-32.217039395285|-32.248377483103|-32.594864917037|-32.753969478624|-32.753969478624|-32.753969478624|-32.753969478624|-32.753969478624|-32.753969478624|-32.753969478624|-32.753969478624|-32.753969478624|-32.778854264172|-32.817615391316|-32.957350282208|-32.966330413814|-32.966330413814|-32.966330413814|-33.630688035572|-33.630688035572|-33.630688035572|-33.630688035572|-33.630688035572|-33.630688035572|-33.630688035572|-33.630688035572|-33.696320361654|-33.958690134199|-34.289098809727|-34.32066543739|-34.62319151984|-34.62319151984|32.295080668457|32.295080668457|32.295080668457|32.295080668457|32.295080668457|32.295080668457|32.295080668457|32.295080668457|32.295080668457|32.295080668457|32.295080668457|32.295080668457|32.295080668457|32.295080668457|32.295080668457|32.295080668457|32.295080668457|32.295080668457|32.295080668457|32.295080668457|32.295080668457|32.233309907098|32.233309907098|31.943122619147|31.407913571988|31.215771754466|31.215771754466|31.215771754466|31.213634367212|31.080705929051|30.601801974339|30.601801974339|30.601801974339|30.601801974339|30.601801974339|30.601801974339|30.601801974339|29.793114351743|-32.220578771364|-32.220578771364|-32.220578771364|-32.220578771364|-32.220578771364|-32.28453053979|-32.462812312753|-32.764830440541|-32.764830440541|-32.977589971776|-33.266210537217|-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084||-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084|-33.356171617084||-33.373525099813|-33.710272537908|-33.710272537908|-33.710272537908|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479||-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-33.729578354479|-34.527879028983|-35.528460376205|32.389470032775|32.389470032775|32.36266065077|32.188122489231|31.984680734495|31.863983152049|31.863983152049|31.863983152049|31.863983152049|31.24574406692|-33.918832913296|-33.918832913296|-33.918832913296|-33.918832913296|-33.918832913296|-33.918832913296|-33.918832913296|-33.918832913296|-34.164441469927|||-34.493867493327|-34.493867493327|-34.493867493327|-34.493867493327|-34.493867493327|-34.493867493327|-34.493867493327|-34.493867493327|-34.493867493327|31.828702371544|31.828702371544|31.828702371544|31.828702371544|31.828702371544|31.828702371544|31.828702371544|31.828702371544|31.828702371544|31.828702371544|31.828702371544|31.828702371544|31.724266495116|31.335630061237|30.71246184764|30.71246184764|30.71246184764|30.71246184764|30.71246184764|30.71246184764|||30.71246184764|30.538413147769|30.382532442766||30.122692862597|30.122692862597|30.122692862597|29.909806983832|29.8635868156|29.855869726345
10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP||-0.31406139614977|-0.32229043579541|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305|-0.32347443938305||-0.32747159997678|-0.33302400454389|-0.34280444896339|-0.34617160995932|-0.34880178990333|-0.35672420729496|-0.35912100111967|-0.35912100111967|-0.35912100111967|-0.35993334437013|-0.35993334437013|-0.36249129464753|-0.36249129464753|-0.36249129464753|-0.36249129464753|-0.36249129464753|-0.36249129464753|-0.36249129464753|-0.36249129464753|-0.36999032553179|-0.37693370940666|-0.38798188404221|-0.38914653312253|-0.39794059540483|-0.40604510401854|-0.41333580035119|-0.41333580035119|-0.41333580035119|-0.41333580035119|-0.41333580035119|-0.41333580035119|-0.41703978200918||-0.41865531956891|-0.42235782375016|-0.42235782375016|-0.42235782375016|-0.42235782375016|-0.42235782375016|-0.42508994944631|-0.42508994944631|-0.42508994944631|-0.42508994944631|-0.42508994944631|-0.42508994944631|-0.44121106308632|-0.45106783721108|-0.45951982574616|-0.45974425957108|-0.46947776877336|-0.46947776877336|-0.46947776877336|-0.46947776877336|-0.46947776877336|-0.46947776877336|-0.46947776877336|-0.46947776877336|-0.46947776877336|-0.46947776877336|-0.46947776877336|-0.46947776877336|-0.46947776877336|-0.47830864018259|-0.53617626733314|0.43203962530909|0.43203962530909|0.43203962530909|0.43203962530909|0.43203962530909|0.43203962530909|0.43203962530909|0.43203962530909|0.43203962530909|0.43203962530909|0.43203962530909|0.43203962530909|0.43203962530909|0.43203962530909|0.43203962530909|0.43203962530909|0.43203962530909|0.39923840700307||0.39923840700307|0.39923840700307|0.39923840700307|0.39923840700307|0.39923840700307|0.39923840700307|0.39923840700307|0.39923840700307|0.39923840700307|0.39923840700307|0.39923840700307|0.35680666858667|0.35680666858667|0.33922964163084||0.28581071702925|0.28050706009178|0.28050706009178|0.27849707802384|0.27849707802384|0.27849707802384|0.27849707802384|0.27849707802384|0.27849707802384||0.27849707802384|0.27849707802384|0.27849707802384|0.27849707802384|0.27849707802384|0.27849707802384|0.27849707802384||0.27459516171134|0.27459516171134|0.27222049526974|0.27222049526974|0.27222049526974|0.27222049526974|0.27222049526974|0.27222049526974|0.27222049526974|0.27222049526974|0.27222049526974|0.27222049526974|0.27222049526974|0.27222049526974||0.27222049526974|0.27222049526974|0.2646894421026|-0.28744748802317|-0.28744748802317|-0.28744748802317|-0.28744748802317|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|||-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863||-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28751461301863|-0.28779401817387|-0.29060446596218|-0.2926160756755|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918|-0.29418113382918||-0.29418113382918|-0.29682856764153|-0.29682856764153|-0.29758730161803|-0.2984303393697|-0.30436705811545||-0.30540783552908|-0.31156425010918|-0.32034916824499|-0.32761018415732||-0.33218881722707|-0.33218881722707|-0.33218881722707|-0.33218881722707|-0.33218881722707|-0.34187647464561|0.29382564250748|0.29382564250748|0.29382564250748|0.29382564250748|0.29382564250748|0.29382564250748|0.29382564250748|0.29382564250748|0.29382564250748|0.28730628196973|0.28037079733686||-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201||-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201
10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9357218695795|3.9221909789151|3.9077123566806|3.903013724347|3.8916817707706|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8485652488446|3.8128502945078|3.7270557063567||3.7202212140913|3.7202212140913|3.7202212140913|3.7202212140913|3.7202212140913|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.6970281095774|3.6744756932028|3.670250706647|3.6496620098465|3.6301629783333||3.6301629783333|3.6229789656402|3.6229789656402|3.608865517378|3.6015172335838|3.5988746454688|3.5842941356568|3.5842941356568|3.5842941356568||3.5842941356568|3.5842941356568|3.5842941356568|3.5842941356568||3.5842941356568|3.5842941356568|3.5842941356568|3.5842941356568|3.5842941356568|3.5842941356568
10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP||10.392244103927|10.392244103927|10.392244103927|10.392244103927|9.8191600412998|-10.016279331303|-10.016279331303|-10.016279331303|-10.016279331303|-10.016279331303|-10.016279331303|-10.016279331303|-10.067299163992|-10.067299163992|-10.067299163992|-10.067299163992|-10.067299163992|-10.067299163992|-10.067299163992|-10.067299163992|-10.067299163992||-10.067299163992|-10.137554315124|-10.197838045264|-10.257597474152|-10.261775365466|-10.354750066989|-10.401389128624|-10.444321321844|-10.510365146503|-10.510365146503|-10.510365146503|-10.622627834595|-10.637364233111|-10.668182095526||-10.688443430253|-10.688443430253|-10.688443430253|-10.688443430253|||-10.688443430253|-10.688443430253|-10.688443430253|-10.688443430253|-10.688443430253|-10.688443430253|-10.688443430253|-10.779381283994|-10.861308075778|-10.861308075778||-10.861308075778|-10.861308075778|-10.861308075778|-10.862565016076|-10.957796066539|-10.957796066539|-11.043106946169|-11.250674151512|-11.270193522873|-11.483528375744|-11.483528375744|-11.483528375744|-11.483528375744|-11.483528375744|-11.483528375744|-11.570586999389|-11.597874094085|-11.790654472897|-11.790654472897|-11.790654472897|-11.790654472897|-11.790654472897|-11.790654472897|-11.790654472897|-11.790654472897|-11.790654472897|-11.790654472897|-11.790654472897|-11.790654472897|-11.790654472897|-12.234060716176|10.603628959744|10.603628959744|10.512365489634|10.511330749054|10.511330749054|10.511330749054|||10.511330749054|10.511330749054|10.511330749054|10.479256737519|10.46028573015|-11.319517227097|-11.319517227097|-11.319517227097|-11.319517227097|-11.319517227097|-11.319517227097|-11.527974897864|-11.527974897864|-11.527974897864|-11.527974897864|-11.527974897864|-11.527974897864|-11.527974897864|-11.527974897864|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619||-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.5702552619|-11.708616819914|-11.895685079954|-12.15909436374|-12.295267193991|-12.295267193991|-12.295267193991|-12.295267193991|-12.366963803192|-12.496626416203|10.771978933419|10.771978933419|10.771978933419|10.771978933419|10.771978933419|10.771978933419|10.771978933419|10.771978933419||10.771978933419|10.771978933419|10.771978933419|10.771978933419|10.771978933419|10.771978933419|10.771978933419|10.229976211218|9.97826521565|9.97826521565|9.97826521565|9.97826521565|9.97826521565|9.97826521565|9.8536274981662|9.6706974850942|9.6180008057935|||9.6180008057935|9.6180008057935|9.4789513847441|9.4789513847441|9.4789513847441|9.4260574205287|9.3067303083084|9.1313666659087|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.5839370287518|-9.656595922958|-9.7367741017994|9.2251513160374|9.2251513160374||9.2251513160374|9.2251513160374|9.2251513160374|9.2251513160374|9.2251513160374|-9.5443190099396|-9.5443190099396|-9.6409103607246|-9.6449005046496||||||||-9.6693339788262|-9.7642597581881|-9.8136216695593|-9.8234689561842|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9368735970636|-9.9368735970636|-9.9368735970636|-9.9368735970636|-9.9368735970636|-9.9368735970636|-10.08174829368|-10.110875897341|-10.110875897341|-10.110875897341|-10.160973024294|9.7858228346416||9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416
10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP||-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879||-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047582299780879|-0.047591443956764|-0.047601604152193||-0.047612893258224|-0.04762543670937|-0.04763937387731|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.052396854882851|-0.0534965059966|-0.053607229274197|-0.053730255138194|-0.053866950542634|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227||-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.05389997974227|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543
10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP||-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-10868.756972552|-11050.841080613|-11105.934534014|-11169.919177795|-11169.919177795|-11278.799086439|-11322.554540488|-11454.505044987|-11490.253141959||-11490.253141959|-11571.392379955|-11666.022834653||-11666.022834653||-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653||||-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653||-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|-11666.022834653|10004.816583946|10004.816583946|10004.816583946|10004.816583946|10004.816583946|10004.816583946|10004.816583946|10004.816583946|10004.816583946|10004.816583946|10004.816583946|10004.816583946|10004.816583946|9950.8229431434|9950.8229431434|9838.77232593|9838.77232593|9838.77232593|9838.77232593|9838.77232593|9838.77232593|9838.77232593|9838.77232593|9838.77232593|-11629.338648099|-11662.104906663|-11662.104906663|-11662.104906663|-11662.104906663|-11662.104906663|-11662.104906663|-11662.104906663|-11662.104906663|-11861.22767407|-11881.919637856|-12094.355153173|-12277.061281303|-12385.598200313|-12385.598200313|-12385.598200313|-12385.598200313||-12385.598200313|-12449.553555904|-12532.837284338|-12730.107758441|-12730.107758441|-12803.453064935|-12891.058961039|-12994.655982386|-12994.655982386|-12994.655982386|-12994.655982386|-12994.655982386|-13159.062202651|-13270.069114056|-13347.854571174||-13368.400705153|-13368.400705153|-13675.782070274|-13675.782070274|-13675.782070274|-13675.782070274||-13675.782070274|-13675.782070274||-13675.782070274|-13675.782070274|-13675.782070274|-13675.782070274|-13675.782070274|-13675.782070274|-13675.782070274|-13675.782070274|-13675.782070274|-13675.782070274|-13675.782070274|-13683.091189193|-13840.656876881|-14051.285418757||-14087.204220687|-14087.204220687|-14130.376617555|-14130.376617555|-14130.376617555|-14130.376617555|-14130.376617555|-14130.376617555|-14130.376617555|-14130.376617555|-14130.376617555|-14130.376617555|-14130.376617555|-14130.376617555|-14130.376617555|-14130.376617555|-14295.41846395|-14486.020515501|-14851.133906112|-14917.776277245|-14917.776277245|-14917.776277245|-15190.306974717|-15264.229971908|13758.107355565|13758.107355565|13758.107355565|13758.107355565|13758.107355565|13758.107355565|13758.107355565|13758.107355565|13758.107355565|13680.119283961|13614.021426623|13584.654254545|13584.654254545|13584.654254545|13584.654254545|13584.654254545|13584.654254545|||13584.654254545|13584.654254545|13584.654254545|13584.654254545|13584.654254545|13584.654254545|13584.654254545|13584.654254545|13584.654254545|13584.654254545|13584.654254545|13584.654254545|13584.654254545|13584.654254545|13584.654254545|13584.654254545|13584.654254545|13502.949171716|12966.610190796|12881.617519501|12881.617519501|-13262.574240152|-13262.574240152|-13262.574240152|-13262.574240152|-13262.574240152|-13262.574240152|-13262.574240152|||-13262.574240152|-13262.574240152|-13262.574240152||-13262.574240152|-13262.574240152|-13262.574240152|-13262.574240152|-13262.574240152|-13262.574240152
10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP||280.45501341701|279.08021020731|279.08021020731|279.08021020731|279.08021020731|269.26967800812|266.00797556458|264.62440691128|264.62440691128|264.62440691128|264.62440691128|264.62440691128|264.62440691128|264.62440691128|264.62440691128|264.62440691128|264.62440691128|264.62440691128|256.68290976701|256.68290976701|254.48101085223|248.57612316915|244.54193445656||244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|244.54193445656|235.26881606284|224.68574312276|-266.2669807473|-266.2669807473|-266.2669807473|-266.2669807473|-266.2669807473|-270.35775672498|-274.37528813219|-281.98921344386|-283.34634386286|-285.94827412081|-285.94827412081|-285.94827412081|-285.94827412081||-285.94827412081|-286.64354984202|-286.64354984202|-292.27616513479|-299.19742609234|-299.19742609234|-306.4971401026|-310.49682233622|-315.2048025958|-316.55903636498|-316.55903636498|-316.55903636498|-316.55903636498|-316.55903636498|-316.55903636498|-316.55903636498|-316.55903636498|-316.55903636498|-316.55903636498|272.18174522842|272.18174522842|272.07818275503|272.07818275503|272.07818275503|254.46186972781|-264.29289044443|-264.29289044443|-264.29289044443|-264.29289044443|-264.29289044443|-264.29289044443|-264.29289044443|-264.29289044443||-264.29289044443|-264.29289044443|-264.29289044443|-264.29289044443|-264.29289044443|-264.29289044443|-264.29289044443|-264.32543552256|-266.37270172808|-270.93633660976|-272.48891072319|-272.48891072319|-272.48891072319|-272.48891072319|-272.48891072319|-272.48891072319|-272.48891072319||||-272.48891072319|-272.48891072319|-272.48891072319|-273.54323074603|-277.78414527337|-284.42682808152|-286.0855902241|-286.0855902241|-286.15813607914|-286.15813607914|-290.9257067546|-292.2863663637|-292.2863663637|-297.06818484855|-304.92059857846|-304.92059857846|-310.88887374791|-310.88887374791|-310.88887374791|-310.88887374791|-310.88887374791|-310.88887374791|-311.62652638656|-311.86280709618|-316.75034121798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798||-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798||-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798||||-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-318.78765663798|-321.65295181998|-328.30883535554|-333.23203928393|292.83769604453|292.83769604453|292.83769604453|292.83769604453|292.83769604453|292.83769604453|292.83769604453|292.83769604453|292.83769604453|292.83769604453|292.83769604453|292.83769604453|292.83769604453|287.68353861447|285.64908125759|285.64908125759|285.64908125759|285.64908125759|285.64908125759|285.42642054588|285.42642054588|285.42642054588|285.42642054588|285.42642054588|285.42642054588|285.42642054588|285.42642054588|285.42642054588|285.42642054588|285.42642054588|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874|-325.93598183874||-325.93598183874|-325.93598183874|-325.93598183874|-328.67480478555|-337.31064362295|-345.8697635307|-346.08989838915|-349.88074617421|-349.88074617421|-352.07394038346|-353.03996195796
10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.509659534897|20.509659534897|20.509659534897|20.509659534897|20.509659534897|20.509659534897|20.509659534897|20.509659534897|20.509659534897|20.509659534897|20.509659534897|20.509659534897|20.509659534897|20.509659534897|20.509659534897|20.509659534897|20.509659534897|20.509659534897|20.43082954457|-22.604980027546|-22.604980027546|-22.604980027546|-22.604980027546|-22.604980027546|-22.604980027546|-22.604980027546|-22.604980027546|-22.604980027546|-22.604980027546|-22.604980027546|-22.604980027546|-22.682200895271|-22.806889731047|-23.192654616697|-23.3557273095|-23.497125404797|-23.497125404797|-23.497125404797|-23.497125404797|-23.855694843356|-24.050772853498|-24.062525532648|-24.521389635017|-24.521389635017||-24.728766396764|-24.752118973971|-24.752118973971|-25.059576463965|-25.532863458293|-26.553736404465|-27.323597170563|-27.714748144111|-27.714748144111|-27.714748144111|-28.133147404469|-28.133147404469|-28.96016361744|-29.062609984929|-29.062609984929|-29.779011543652|-29.795852550074|-29.795852550074|-29.795852550074|-29.795852550074||-29.795852550074|-29.795852550074|-29.795852550074|-29.795852550074|-29.795852550074|-29.795852550074|-29.795852550074|-29.795852550074|-29.89039112043|-30.417100757489|-30.41917560442|-30.41917560442|-30.41917560442|-30.41917560442|-30.41917560442|-30.41917560442|-30.41917560442|-30.41917560442|-30.41917560442|-30.41917560442|-31.608529703968|25.767655625628||25.767655625628|25.767655625628|25.767655625628|25.767655625628|25.767655625628|25.767655625628|25.767655625628|25.767655625628|25.249062289449|24.843401738507|24.297113759101|23.990681390829|23.070201587751|22.987167279228|22.987167279228|22.987167279228|22.987167279228|22.987167279228|22.987167279228|22.987167279228|22.53685158304|22.529279481609|22.229199898728|21.286888242307|21.255987300412|20.727209133061|20.01578632345|19.698934025114|19.698934025114|18.714371516247|17.962500966996|17.962500966996|||17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|17.962500966996|||17.962500966996|17.962500966996|17.768889971806||15.519878886622|14.484223396117|-16.157724898643|-16.157724898643|-16.157724898643|-16.157724898643
10787|1050111|/equities/best|MSCI_EEM_SMALLCAP||-2.7278386503401||-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7278386503401|-2.7472207844194|-2.7494380297406|-2.7494380297406|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7564688154759|-2.7689286048888|-2.7689286048888|-2.7689286048888|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7207939912002|2.7178267162288|2.7157120004658|2.7157120004658|2.7146799978684|2.7135333283158|2.7118092359671|2.7052435545534|2.7044007327343|2.7044007327343||2.7011619172919|2.69754650443|2.6927184114766|2.6920204305993|2.6794671509383|2.6790855090307|2.6790855090307|2.6790855090307|2.6790855090307|2.6790855090307|2.6790855090307|2.6790855090307|2.6790855090307|2.6790855090307|2.6790855090307|2.6790855090307|2.6790855090307|2.6790855090307|2.6790855090307|2.6790855090307|2.6790855090307|2.6790855090307|2.6790855090307|2.6750950063254|2.6706611144306|2.6657345678808|2.6552606320383|2.6494575547586|2.6494575547586|2.6422932618206|2.6422932618206|2.633103621596|2.6229056495133|2.6229056495133|2.6176729619175|2.6107477280464|2.6030530237452|2.5895033570678|2.5766703919737|2.5674115371006|2.5499017052405||2.5376685518416|2.5218539390732|2.4993821684706|2.4930245814707|2.4816939629875|2.4574377313546|2.4127086020501|2.3718984499012|2.3454427072775|2.3021585620522||1.9978107155327|1.9978107155327|1.9978107155327|1.9978107155327|1.9978107155327|1.9249507653452|1.9209674583251|1.8866305998492|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212||-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1324923568212|-2.1537152586704|-2.1537152586704|-2.2235558362278|-2.2306398121817|-2.2441442640074|-2.2467337826455|-2.2467337826455|-2.2574819038935|-2.2589280176834|-2.2589280176834|-2.2679975224959|-2.2679975224959|-2.2955529241018|-2.2978363995477|-2.3098127184891|-2.3223252493566|-2.3268211955428|-2.3268211955428|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248||-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3401436872248|-2.3590485593748|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.3642534153077|-2.4151399361759||-2.4151399361759|-2.4646111894705|-2.4646111894705|-2.4646111894705|-2.4646111894705|-2.4646111894705|-2.4646111894705|-2.4646111894705|-2.4646111894705|-2.4646111894705|-2.5662345807925|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842||-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|-2.5793410872842|2.3860745579583|2.3860745579583|2.3860745579583||2.3860745579583|2.3767495056637|2.3592773036435|2.357012680953||2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953|2.357012680953
10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP||-0.093042955416053|-0.093042955416053|-0.093042955416053|-0.093042955416053|-0.094325509604049|-0.097528344570745|-0.099587049119062|-0.10004116322419|-0.10047278475499|-0.10047278475499|-0.10047278475499|-0.1038030919569|-0.10633676881451|-0.10820752062023|-0.1108972448455|-0.11327471538239|-0.11355520134971|-0.11355520134971|-0.11751259562355|-0.11751259562355|-0.11929177365349|-0.12017103964055|-0.12017103964055|-0.12017103964055|-0.12017103964055|-0.12017103964055|-0.12017103964055|-0.12017103964055|-0.12019004268739|-0.12165560331382|-0.12422844498729|-0.12603160688584|-0.12914622974402|-0.13305136508418|-0.13650151655821||-0.14427946235568|-0.14708829202951|-0.16570921591256|0.11148977057432|0.091655295770416|0.079172550452035|0.073413948976645||0.071237719598356|0.067706066724163|-0.076357751350559|-0.076357751350559|-0.076357751350559|-0.076357751350559|-0.076357751350559|-0.076357751350559||-0.076357751350559|-0.076357751350559|-0.078564165793038|-0.079015741621096|-0.080017493554441|-0.081408325873578|-0.081855955030407||-0.081855955030407|-0.081951059462723|-0.082079236098173|-0.082079236098173|-0.082079236098173|-0.082079236098173|-0.082079236098173|-0.082079236098173|-0.082079236098173|-0.082079236098173|-0.082079236098173|-0.084032482861417|-0.085147202245547|-0.085188458578653|-0.085188458578653|-0.085188458578653|-0.085188458578653|-0.085188458578653|-0.085188458578653|-0.085188458578653|-0.085188458578653|-0.085188458578653|-0.085188458578653|-0.085542732744156|-0.087488162600353|-0.087488162600353|-0.087488162600353|-0.087488162600353|-0.090361932555778|-0.090361932555778|-0.091346587036435|-0.093273989215364|-0.09544319198623|-0.09544319198623|-0.097159105303056|-0.099399005938644|-0.10166556216398|-0.10193606596329|-0.10193606596329|-0.10193606596329|-0.10193606596329|-0.10193606596329|-0.1022790923333|-0.1022790923333|-0.10443280816594|-0.10443280816594|-0.10443280816594|-0.10443280816594||-0.10443280816594|-0.10443280816594|-0.10603645518995|-0.10909489497558|0.091093137253694|0.091093137253694|0.091093137253694|0.091093137253694|0.091093137253694|0.085714596167068|0.080905102640241|0.076025505971873|0.076025505971873|0.076025505971873||0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873|0.076025505971873||0.076025505971873|0.076025505971873|0.072306115441809|0.071750210821591|0.071750210821591|0.071750210821591|0.071750210821591|0.069555791964095|-0.082848368930353||-0.082848368930353|-0.082848368930353|-0.082848368930353|-0.082848368930353|-0.082848368930353|-0.082848368930353|-0.082848368930353|-0.082848368930353|-0.084317378626581|-0.084317378626581|-0.084317378626581|-0.085519311661312|-0.08560605248843|-0.08560605248843|-0.08560605248843|-0.086895608389098|-0.086948512551223|-0.086948512551223||-0.086948512551223|-0.086948512551223|||-0.086948512551223|-0.086948512551223|-0.086948512551223|-0.089220567358903|-0.090411743288097|-0.091965116410045|-0.091965116410045|-0.093572353570094|-0.09446928194654|-0.095965870044755|-0.097239852307162|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|-0.098038133147708|||-0.098209034555876|-0.098733330636487|-0.098733330636487|-0.098733330636487|-0.098733330636487|-0.10459259000008|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.11069961612498|-0.1137217988303|-0.12107977654433|-0.12675530599661|-0.13078367364745|-0.13409297157041||-0.13660330312906|-0.13772589575315|-0.14187548180112|||-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112
10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP||-15254.25534445|-15342.505938278|-15415.562153642|-15455.624615158|-15566.364355498|-15566.364355498|-15566.364355498|-15626.426391554|-15626.426391554|-15626.426391554|-15626.426391554|-15762.695990615|-16097.995545128|-16598.328383475|-16775.364870528|-16930.405411698|-17042.672679664|-17112.907605037|-17112.907605037|-17112.907605037|-17112.907605037|-17407.119561152|-17415.32175741|-17415.32175741|-17415.32175741|-18097.579730455|-18273.977478284|-18411.086086982|-18506.762318869|-18641.958132076|-18708.286813418|16991.729627958|16991.729627958|16991.729627958|16991.729627958|16991.729627958|16991.729627958||16991.729627958|16991.729627958|16991.729627958||16991.729627958||16991.729627958|16991.729627958|16714.69958662|16689.1106518|-18195.842947274|-18195.842947274|-18195.842947274|-18195.842947274||||-18195.842947274|-18195.842947274|-18195.842947274|-18195.842947274|-18195.842947274|-18195.842947274|-18632.047719194|-18680.400123954|-18680.400123954|-18680.400123954|-18680.400123954|-18680.400123954|-19036.975461672|-19036.975461672|-19422.194957413|-19691.883286015|-19900.981428905|-20082.757143228|-20366.952381365|-20563.741263875|-20563.741263875||-20563.741263875|-20861.934737638|-21086.090175087|-21086.090175087|-21086.090175087|-21403.433527874|-21753.559910956|-21753.559910956|18126.541540099|18126.541540099|18126.541540099|18126.541540099|18126.541540099|18126.541540099|18126.541540099|18126.541540099|18126.541540099|17573.849849244|-20950.926112044|-20950.926112044|-20950.926112044|-20950.926112044|-21079.362346716|-21292.624829684|-21466.805366316|-21641.893506606|-21641.893506606|-21641.893506606|-21893.770562895|-22336.967292106|-23224.963657895|-23498.292953217|-24226.992170241|-24293.880189157|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318|21024.323332318||21024.323332318|21024.323332318|21024.323332318|21024.323332318|20455.027320223|20455.027320223|20455.027320223|20455.027320223|20455.027320223|18997.252578025|18924.725086694|18879.434243484|18879.434243484|18879.434243484|18879.434243484||18879.434243484|18879.434243484|18879.434243484|18879.434243484|18879.434243484|18879.434243484||18879.434243484|18874.371381649||18629.857090721|18244.285656357|18165.908217725|18165.908217725|18053.076082495|18053.076082495|18053.076082495|18053.076082495|17665.084536105|17354.378198605|17354.378198605|17354.378198605|17354.378198605|16786.531331784||16765.522855376|16765.522855376|16765.522855376|16765.522855376|16765.522855376|16765.522855376|16519.469839307|16518.299821452|16286.999801613|15501.666446237|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16369.401685559|-16416.557428399|-16724.577072098|-16724.577072098|-17047.307857887||-17180.342064318|-17252.602293687|-17591.224770764|-17734.992826836|-17734.992826836|-17734.992826836|-17766.392295227|-17766.392295227|-17766.392295227|-17766.392295227|-17766.392295227|-17766.392295227|-17766.392295227|||-17766.392295227|-17766.392295227|-17766.392295227|-17766.392295227|-17766.392295227|-17766.392295227|-18045.435883585|-18255.484315095|-18428.267481405|-18428.267481405|-18428.267481405|-18428.267481405|-18428.267481405|-18541.963868227|-18642.980084231|-18642.980084231|-18770.592696582|-18770.592696582|-18847.325218424|-19695.91690936|17729.536767378|17727.768981486|17727.768981486|17727.768981486|17727.768981486|17727.768981486|17727.768981486|17727.768981486|||17727.768981486|17727.768981486|17727.768981486|-18832.47456553|-18832.47456553|-18832.47456553|-18832.47456553|-18832.47456553|-18832.47456553|-18832.47456553
10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP||3542.7803525404|3445.5892806004|3384.8214228894|3382.6190406042|3382.6190406042|2889.0211562269|2640.5790624743|2590.0878471936|2540.3753857707|2485.9726508564|2441.3963841155|2441.3963841155|2441.3963841155|2441.3963841155|2441.3963841155|2374.8848712394|2186.5387458216|-2517.4574913836|-2517.4574913836|-2517.4574913836|-2517.4574913836|-2517.4574913836|-2517.4574913836|-2539.3972126485|-2548.7746807205|-2581.9718674672|-2620.2465194081|-2654.7183548978|-2735.2426165532|-2764.4745745959|-2764.4745745959|-2764.4745745959|-2764.4745745959|-2764.4745745959|-2786.9161939955|-2879.0735488839|-2935.3594987599||-2965.6772208443|-2970.1969120492|-3002.441013388||-3003.2677926533||-3016.4086585037|-3071.777995204|-3071.777995204|-3071.777995204|-3096.1422168933|-3107.8833966592|-3107.8833966592|-3107.8833966592||||-3107.8833966592|-3107.8833966592|-3112.6482185103|-3121.7122338961|-3121.7122338961|-3121.7122338961|-3173.0135932179|-3233.9039924644|-3247.5049289683|-3247.5049289683|-3275.2125225903|-3275.2125225903|-3275.2125225903|-3281.1968759812|-3281.1968759812|-3281.1968759812|-3350.496528868|-3392.4961431867|-3431.9401590963|-3466.7242586742|-3466.7242586742||-3466.7242586742|-3466.7242586742|-3466.7242586742|-3466.7242586742|-3466.7242586742|-3466.7242586742|-3466.7242586742|-3466.7242586742|-3689.6936207491|3169.4166103289|3169.4166103289|3169.4166103289|3169.4166103289|3169.4166103289|3169.4166103289|3169.4166103289|3169.4166103289|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149|3060.5648581149||3060.5648581149|3060.5648581149|3060.5648581149|2971.7252318897|2971.7252318897|2971.7252318897|2971.7252318897|2971.7252318897|2971.7252318897|2971.7252318897|2971.7252318897|2971.7252318897|2971.7252318897|2971.7252318897|2971.7252318897||2960.528035433|2911.6978171477|-3218.1623030265|-3218.1623030265|-3218.1623030265|-3218.1623030265||-3218.1623030265|-3218.1623030265||-3218.1623030265|-3218.1623030265|-3218.1623030265|-3218.1623030265|-3218.1623030265|-3218.1623030265|-3218.1623030265|-3218.1623030265|-3218.1623030265|-3218.1623030265|-3289.069225585|-3350.6985261798|-3350.6985261798|-3350.6985261798||-3446.0539179775|-3487.8376866417|-3538.1529851574|-3563.2135619227|-3563.2135619227|-3588.2381678444|-3588.2381678444|-3588.2381678444|-3588.2381678444|-3637.4868531605|-3642.4853924005|-3646.0857985071|-3646.0857985071|-3646.0857985071|-3646.0857985071|-3652.2269000051|-3652.2269000051|-3652.2269000051|-3652.2269000051|-3652.2269000051|-3652.2269000051|-3652.2269000051|-3652.2269000051|-3661.6410000056|-3697.3788888952|-3739.8654321057|-3766.2393690064||-3782.6648439372|-3782.6648439372|-3782.6648439372|-3782.6648439372|-3782.6648439372|-3782.6648439372|-3782.6648439372|-3782.6648439372|-3782.6648439372|-3782.6648439372|-3782.6648439372|-3782.6648439372|-3782.6648439372|||-3782.6648439372|-3782.6648439372|-3782.6648439372|-3782.6648439372|-3782.6648439372|-3782.6648439372|-3805.1831599302|-3857.147955478|-3873.4977283089|-3936.0157139617|-3936.0157139617|-4017.5174599574|-4074.7416221749|-4081.6573579721|-4086.4984334322|-4086.4984334322|-4086.4984334322|-4115.8315927025|-4204.8128807805|-4273.9587564228|3830.7379519806|3830.7379519806|3830.7379519806|3830.7379519806|3830.7379519806|3830.7379519806|3830.7379519806|3830.7379519806|||3830.7379519806|3685.5421688674|3670.8801876304||3624.8668751449|3622.0286748152|3622.0286748152|3622.0286748152|3622.0286748152|3622.0286748152
10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP||-21.524945985658|-21.634809254834|-21.634809254834|-21.634809254834|-21.634809254834|-21.634809254834|-21.634809254834||-21.634809254834|-21.634809254834||-21.634809254834|-21.634809254834|-21.634809254834|-21.634809254834|-21.634809254834|-21.757110053165|-21.757110053165|-21.813367711641|-21.813367711641|-21.813367711641|-21.97658886105|-21.97658886105|-21.97658886105|-21.97658886105|-21.97658886105|-21.97658886105|-21.97658886105|-21.97658886105|-21.97658886105|-21.97658886105|-21.97658886105|-21.97658886105|-21.97658886105|-21.97658886105|-21.97658886105|-21.97658886105|-22.077320036957|-22.397577216966|-22.529725248852|-22.529725248852|-22.783028266208|-22.911023089641|-22.911023089641|-22.995025472899|-23.118362352869|-23.26984736392|-23.275386036205|-23.454872860696|-23.655969688391|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|22.17991685589|21.351574682746|-23.476207633146|-23.476207633146|-23.476207633146|-23.476207633146|-23.476207633146|-23.476207633146|-23.476207633146|-23.476207633146|21.989473222695|21.989473222695|21.989473222695|21.989473222695|21.989473222695|21.989473222695|21.989473222695|21.989473222695|21.989473222695|21.989473222695|21.989473222695|21.95927168221|21.95927168221|21.95927168221|21.95927168221|21.95927168221|21.95927168221|21.628634520049|21.350705009561|21.32467286439|21.106302869002|21.037559124806|20.833398603707|20.445999330182|20.162530417988|20.162530417988|20.162530417988|20.162530417988|20.009911358696|20.009911358696|20.009911358696|-21.235053845048|-21.235053845048|-21.235053845048|-21.235053845048|-21.235053845048|-21.235053845048|-21.235053845048|-21.235053845048|-21.439284452465|-21.457564700124|-21.457564700124|-21.747605708437|-21.845889801838|-21.845889801838|-21.933656316177|-22.102442959035|-22.25086639003||-22.337310466683|-22.337310466683|-22.337310466683|-22.337310466683|-22.337310466683|-22.761539204823|-22.840031533461|-22.840031533461|-22.850707801427|-23.113697770853|-23.113697770853|-23.113697770853|-23.113697770853|-23.113697770853|-23.113697770853|-23.502150003791|-23.502150003791|-23.502150003791|-23.502150003791|-23.502150003791||-23.502150003791|-23.502150003791|-23.502150003791|-23.502150003791|-23.502150003791|-23.502150003791|-23.502150003791|-23.502150003791|-23.502150003791|-23.99204046713|-24.110890202906|22.605532133247|22.605532133247|22.605532133247|22.605532133247|22.605532133247|22.605532133247|22.605532133247|22.605532133247|22.605532133247|22.605532133247|22.605532133247||22.201001134509|22.201001134509|22.193246844014|22.193246844014|22.193246844014|22.193246844014|22.193246844014|22.193246844014|22.193246844014|22.193246844014|21.938619769895|21.938619769895|21.906932713998|21.906932713998|21.906932713998|21.906932713998|21.906932713998|21.906932713998|21.906932713998|21.906932713998|21.906932713998|21.906932713998|21.906932713998|21.906932713998|21.906932713998|21.906932713998|21.906932713998|21.906932713998|21.890456112679|21.890456112679|21.890456112679|21.890456112679|||21.890456112679|21.890456112679|21.890456112679|21.890456112679|21.890456112679|21.890456112679|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|21.484372011322|||21.484372011322|21.278256592373|21.184450769005||21.002787857858|21.002787857858|21.002787857858|21.002787857858|20.828041583922|20.828041583922
10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP||658.54727561712|658.54727561712|658.54727561712|658.54727561712|658.54727561712|658.54727561712|655.05252846346|640.66947607051|633.68830674501|629.4314519389|628.98999165352|628.98999165352|628.98999165352|628.98999165352|628.98999165352|628.98999165352|628.98999165352|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053|624.35397501053||624.35397501053|617.95218558261|617.95218558261|617.95218558261|617.95218558261|617.95218558261|617.95218558261|617.95218558261|617.95218558261|617.95218558261|605.2802062029|601.92245133655|590.13605704061|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327||585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327|585.0267089327||585.0267089327|585.0267089327|585.0267089327|585.0267089327|538.62026971797|533.71703958089|533.71703958089|533.71703958089|533.71703958089|533.71703958089|533.71703958089|533.71703958089||533.71703958089|533.71703958089|533.71703958089|533.71703958089|526.06938424482|526.06938424482|526.06938424482|526.06938424482|526.06938424482|526.06938424482|526.06938424482|526.06938424482|526.06938424482|524.48762398492|524.48762398492|524.48762398492|524.48762398492|524.48762398492|524.48762398492||524.48762398492|513.91293208611|509.25101923955|508.59725946864|507.06194045236|504.66450122759|504.66450122759|504.11944160379|500.43332433343|500.43332433343|500.43332433343|500.43332433343|500.43332433343|500.43332433343|500.43332433343|500.43332433343|500.43332433343|500.43332433343|500.43332433343|500.43332433343|500.43332433343|||500.43332433343|500.43332433343|500.43332433343|500.43332433343|500.43332433343||500.43332433343|500.43332433343|500.43332433343|500.43332433343|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|499.78320465465|-624.2337194269|-624.2337194269|-624.2337194269||-624.2337194269|-624.2337194269|-624.2337194269|||-624.2337194269|-624.2337194269|-624.2337194269|-624.2337194269|-624.2337194269|
10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP||257.58936795446|255.1681996369|246.867444041|242.58489836748|242.58489836748|242.58489836748|232.8721092972|232.52864592567|232.52864592567|228.53738554865|226.75320094327|221.520220049|219.78358190123|218.92108876695|218.92108876695|211.81287762843|211.08886104786|211.08886104786|211.08886104786|211.08886104786|205.09711738014|205.09711738014|205.09711738014|205.09711738014|204.30624617894|190.1469336545|189.5155605144|189.5155605144|189.5155605144|189.5155605144|189.5155605144|189.5155605144|189.5155605144|189.5155605144|189.5155605144|184.93452070231|177.73965244522|177.73965244522|176.44183201515|167.73314926054|161.98905385231|-170.36273964287|-170.36273964287|-170.36273964287|-170.36273964287|-171.50248981451|160.93901566033|160.93901566033|160.93901566033|160.93901566033|160.93901566033|160.93901566033|159.14278971889||-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-167.95575616649|-169.28371054806|-169.28371054806|-169.99947503764|-169.99947503764||-169.99947503764|-169.99947503764|-169.99947503764|-169.99947503764|-169.99947503764|-170.66793922007|-170.66793922007|-170.66793922007|-170.66793922007|-172.65326885183|-174.53696403459|-174.97940783981|-175.79433902638|-176.24515746805|-176.24515746805|-176.24515746805|-178.50017360816|163.73128522652|163.73128522652|||163.73128522652|163.73128522652|163.73128522652|163.73128522652|163.42531769825|162.21257223634|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283||||-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-174.34712542283|-178.02681243406|-178.84247089298|-178.84247089298|-180.16219452655|-181.38965573615|-182.64739783942|-184.12988645434||172.37618846958|172.37618846958|172.37618846958|172.37618846958|172.37618846958|172.37618846958|172.37618846958|172.37618846958|172.37618846958|172.37618846958|171.74298922292|170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804||170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804|170.51378503804|169.10976267925||||165.03584979498|160.53982971469||159.52068342029|159.52068342029|159.52068342029|159.52068342029|159.52068342029|158.58686504164|157.05610764531|157.05610764531|157.05610764531|157.05610764531|157.05610764531|157.05610764531|157.05610764531|157.05610764531|157.05610764531|157.05610764531|157.05610764531|157.05610764531|157.05610764531|155.56956686474|151.61329112202|151.61329112202|151.2875163132|151.2875163132|146.35668045216|-165.2494703071|-165.2494703071|-165.2494703071|-165.2494703071|-165.2494703071|-165.2494703071|-165.2494703071|-165.2494703071|-165.2494703071|-167.23775204206|-169.77112431423|-169.77112431423|-169.77112431423|-178.56402677845|-181.59725289158||-183.02626924037|-183.02626924037||-183.02626924037|-183.52363723647|-184.7451526206|-184.78628068956|-191.06531340317|-195.68923745372|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-204.43823992349||-211.22196425923|-211.22196425923|-211.22196425923|-221.71551597922|191.02962692159|191.02962692159
10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP||-287.45084996329|-287.45084996329|-287.45084996329|-288.98439393555|-288.98439393555|269.09296331718|269.09296331718|269.09296331718|269.09296331718|269.09296331718|269.09296331718|269.09296331718|269.09296331718|269.09296331718|269.09296331718|269.09296331718|269.09296331718|268.00001298938|268.00001298938|268.00001298938|||268.00001298938|268.00001298938|268.00001298938|267.42334071303|264.8821681975|264.8821681975|264.8821681975|264.54058074935|264.54058074935|262.75453525102|261.09448618928|259.21776575556|256.23530233691|255.92811370768|252.16335249435|252.16335249435|-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919||||-268.31606989919|-268.31606989919|-268.31606989919|-268.31606989919|-274.04062833851|-274.47348308635|-276.89553642353|-277.59670300043|-282.45800743673|-287.7600995377|-287.7600995377|-287.7600995377|-287.7600995377|-287.7600995377|-287.7600995377|267.76208322722|267.76208322722|267.76208322722|267.76208322722|267.76208322722|267.76208322722|266.37009152525|263.50566810097||261.78908055056|260.97174382462|258.64194409333|255.23484970835|255.23484970835|255.23484970835|255.23484970835|255.23484970835|255.23484970835|255.23484970835|255.23484970835|255.23484970835|255.23484970835|255.23484970835|255.23484970835|255.23484970835|255.23484970835|255.23484970835|255.23484970835|255.23484970835|255.23484970835||255.23484970835|253.75038503835|-274.48273415526|-274.48273415526|-274.48273415526|-274.48273415526|-274.48273415526|-274.48273415526|-274.48273415526|-274.48273415526|-274.48273415526|253.1703280166|253.1703280166|253.1703280166|253.1703280166|253.1703280166|253.1703280166||252.08868779116|252.08868779116|251.15409754574|250.5045528286|247.39394758733|238.73209304025|238.73209304025|238.04455056908|234.42357581047|234.42357581047|231.91730862622|231.52787459766|231.52787459766|231.52787459766|231.52787459766|228.77819043701|224.95798981527|224.75918297537|224.75918297537|222.68020656117|221.69467700861||220.31484019784|220.31484019784|220.16426708994|215.77807969845|211.58675522051|210.47555966094|210.47555966094|208.680067748|201.71896904725|201.19515005973|201.19515005973|201.19515005973|201.19515005973||201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973||201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|201.19515005973|200.57793942455|199.5482701302|194.6080709034|188.74897146818|186.60963873309|186.60963873309|186.60963873309|186.60963873309|186.60963873309|186.60963873309|181.85847954664|179.37874097259|179.37874097259|179.37874097259|179.37874097259|179.37874097259|179.37874097259|179.37874097259|179.37874097259|178.1097135481|175.56690363716|173.71100356657|172.18666550935|172.1390713301|171.62669680917|171.62669680917|171.18521715098|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|168.03962678984|164.4051408776|161.06479678354|161.06479678354|161.06479678354|161.06479678354|161.06479678354|160.82650518234||160.82650518234|160.82650518234|160.61846220814|160.61846220814||160.61846220814|158.30884872899|156.2514946883|152.90777343567|150.91085289646|150.79038671574
10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP||-0.77539315894003|-0.77765905608463|-0.77964079330644|-0.77964079330644|-0.78237864982509|-0.79542070308684|-0.82215454411683|-0.82215454411683|-0.82215454411683|-0.82215454411683|-0.82215454411683|-0.85628283832004|-0.8742031611064|-0.88274042357626|-0.88274042357626|-0.88274042357626|-0.88274042357626|-0.88274042357626|-0.88274042357626|-0.88274042357626|-0.89193380927182|-0.90492645739556|-0.91547387771077|-0.92978253951126|-0.92978253951126|-0.93698058846321|-0.94497842063205|-0.9638648912829|-0.96873876292637|-0.99804304197024|-1.0056033758608|-1.0061329593652|-1.0061329593652|-1.0061329593652|0.78545314228174||0.78545314228174|0.78545314228174|0.78545314228174|0.78545314228174|0.78545314228174|0.78545314228174|0.78545314228174||0.7560590522779|0.69006561430439|0.6589618037381|-0.75845823815749|-0.75845823815749|-0.75845823815749|-0.75845823815749|-0.75845823815749||-0.75845823815749|-0.75845823815749|-0.75845823815749|-0.75845823815749|-0.75845823815749|-0.75845823815749|-0.76717583262573||0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.68204657496622|0.67468702374504|0.67468702374504|0.67468702374504|0.67468702374504|0.67468702374504|0.67109507762118|0.67109507762118|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421||0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421||0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.64979943213421|0.6326435111426||0.6326435111426|0.6326435111426|0.6326435111426|0.6133600455496|0.6133600455496|0.6133600455496|0.6133600455496|0.60928895208276|-0.69106363649935||-0.69106363649935|-0.69106363649935|-0.69106363649935|-0.69106363649935|-0.69106363649935|-0.69106363649935|-0.69340404532321|-0.70100449480357|-0.70556055349047|-0.70840062081742|-0.71006251190827|-0.71006251190827|-0.71062502170851|-0.7162500278293|-0.72027781452723|-0.72975312831212|-0.73488042386726|-0.73488042386726||0.63038856489032|0.63038856489032|||0.63038856489032|0.63038856489032|0.63038856489032|0.63038856489032|0.63038856489032|0.63038856489032|0.63038856489032|0.6237650359402|0.61529450225939|0.6072154415256|0.6072154415256|0.60523938940699|0.59804378071025|0.58600452988021|0.58600452988021|0.58600452988021|0.58600452988021|0.58600452988021|0.58600452988021|0.58600452988021|0.49500502975641|0.49235187601967|0.49235187601967|0.48539097256046|0.4782121904093|0.47690242610574|0.47544713243511|-0.55666362155909|-0.55666362155909|-0.55666362155909|-0.55666362155909|-0.55666362155909|||-0.55666362155909|-0.55666362155909|-0.55666362155909|-0.55666362155909|-0.55666362155909|-0.56351512625741|-0.56665447059884|-0.56665447059884|-0.56923267407378|-0.56923267407378|-0.56923267407378|-0.56923267407378|-0.56923267407378|-0.56923267407378|-0.56923267407378|-0.59470299066393|-0.5996699717452|-0.60574439463901|-0.62527154880417|-0.63585727300526|-0.63650808826951|-0.6372312163409|-0.63803469197578|-0.6389274426812|-0.63932981456511|-0.63932981456511|-0.63932981456511|-0.63932981456511|-0.63932981456511||-0.63932981456511|-0.63932981456511|-0.63932981456511|||-0.65036648804604|-0.65353500610629|-0.65353500610629|-0.65353500610629|-0.65353500610629|-0.65353500610629
10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP||1.4306137876713|1.4306137876713|1.4306137876713|1.4306137876713|1.4306137876713|1.4306137876713|1.4106819449755|1.3418629679397|1.3418629679397|1.3418629679397|1.3418629679397|1.3418629679397|1.3418629679397|1.3418629679397|1.3065143860397|1.2433493641811|1.2031662807761|1.2031662807761|1.2031662807761|1.2031662807761|1.2031662807761|1.2031662807761|1.2031662807761|1.201851439244|1.1665016476385|1.1166684963164|1.0807427805726|1.0716370118039|1.0716370118039|1.0716370118039|1.0716370118039|1.0716370118039|1.0716370118039|1.0716370118039|1.0716370118039||1.0716370118039|1.0716370118039|1.0716370118039|1.0716370118039|1.0716370118039|1.0716370118039|0.93681895869499||-1.1607403303313|-1.1607403303313|-1.1607403303313|-1.1607403303313|-1.1607403303313|-1.1607403303313|-1.1607403303313|-1.1607403303313||-1.1607403303313|-1.1607403303313|-1.1607403303313|0.89566471277793|0.89566471277793|0.8524052997333|0.81383366777355||0.81383366777355|0.80925963867433|0.76806630744677|-0.94144370285013|-0.94144370285013|-0.94144370285013|-0.94144370285013|-0.94144370285013|-0.94144370285013|-0.94144370285013|-0.96215964718371|-0.97295518234604|-0.98050576796392|-0.9822286472305|-0.98626994909871|-0.98626994909871|-0.99363328816745|-1.0095925463819|-1.0495472664727|-1.0672747255578|-1.1191941534164|-1.179807612028|-1.179807612028|-1.1925640202521|-1.2406267233423|1.0609235384266|1.0609235384266|1.0609235384266|1.0593595149562|1.0398439502766|0.99871550401608|0.98690611345415|0.96545124299928|0.9349458377406|0.90493976858424|0.88104423314517|0.86388178924211|0.86388178924211|0.81340234944644|-1.0321480377248|-1.0321480377248|-1.0321480377248|-1.0321480377248|-1.0321480377248|-1.0321480377248|-1.0321480377248|-1.0321480377248|-1.0321480377248||-1.0321480377248|-1.0543526084323|-1.0543526084323|-1.0543526084323|-1.0581695637327|-1.1116908439419|-1.1116908439419|-1.130212039685|-1.148013357692|-1.189459275728|-1.2449547775648|-1.2777275385748|-1.2864335973438|-1.2864335973438||-1.2864335973438|-1.2864335973438|-1.3117698852143|-1.3117698852143|-1.3336332643387|-1.3980657451385|-1.3980657451385|-1.4184063797784|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873||-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873||-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4398177091873|-1.4463181957536|-1.4463181957536|-1.4714646587696|-1.5034014165273|-1.5034014165273|-1.5034014165273|-1.5326682991309|-1.5388526010702|-1.5388526010702|-1.5388526010702|-1.5388526010702|-1.5388526010702||-1.5853917784371|-1.6237686284028|||-1.6536318668218|-1.6923686871364|-1.7537429740511|-1.8063811185716|-1.8266994088294|-1.8266994088294|-1.8266994088294|-1.8266994088294|-1.8266994088294|-1.8266994088294|-1.8266994088294|-1.8266994088294|-1.8266994088294|-1.8266994088294|-1.8418882654113|-1.849320310796|-1.889800330494|-1.9147782088365|1.6311960802382|1.6311960802382|1.6311960802382|1.6311960802382|1.6311960802382|1.6311960802382|1.6311960802382|1.6311960802382|1.6186988218706|1.6186988218706|1.5635542719542|1.4517269828782|1.429606986506|1.429606986506|||1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.4077246739335|1.4077246739335|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5974183539605|-1.6187981874916|-1.7068496524519|-1.7068496524519||-1.7853884431197|-1.8059871961092|-1.8151543097222|||-1.8151543097222|-1.8151543097222|-1.8151543097222|-1.8418380835016|-1.8842644866263|-1.9018697078772
10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP||-0.50510065237746|-0.50510065237746|-0.50510065237746|-0.50622293827782|-0.5102477126414|-0.51249717624767|-0.51249717624767|-0.51610797148924|-0.51723205119716|-0.51723205119716|-0.51748005019677|-0.51775561954194|-0.52306178141097|-0.52424295140465|-0.52424295140465|-0.52842997909356|-0.52842997909356|-0.52842997909356|-0.53019997809517|-0.53466664126832|-0.53601849268232|-0.53772428093998|-0.53772428093998|-0.53772428093998|0.49714950045135|0.49714950045135|0.49714950045135|0.49714950045135|0.49714950045135|0.49714950045135|0.49714950045135|0.49714950045135|0.49714950045135|0.49714950045135|0.49714950045135||0.49714950045135|0.49714950045135|0.49714950045135|0.49714950045135|0.47594327798892|0.47594327798892|0.47594327798892||0.47594327798892|0.47594327798892|0.47594327798892|-0.50861792907582|-0.50861792907582|-0.50861792907582|-0.50861792907582|-0.51545423619377||0.49616194706904|0.49616194706904|0.49462438669191|0.49291598627287|-0.50398222628217|-0.51624447839061|-0.51624447839061||0.50375550253591|0.50306167054398|0.50229074610851|-0.50856582706084|0.50646192565242|0.50646192565242|0.50606880734011|0.50063201398368|-0.5015199823433|-0.50168886927033|-0.50187652141148|-0.50208502379053|-0.50231669310059|-0.5025741034451|-0.502860114939|-0.50317790548778|-0.50353100609753|-0.50392334010837|-0.50435926678708|-0.50484362976342|-0.50538181084824|-0.50597978983138|-0.50664421092376|-0.50738245658195|-0.5082027295355|-0.50911414392834|0.50320649403064|0.50245166109368|-0.50838703263286|-0.50931892514763|-0.51035436127514|-0.51049981323739|-0.51049981323739|-0.51049981323739|-0.51166645915266|-0.51296273239185|-0.51440303599094|-0.51532500354925|-0.51532500354925|-0.51532500354925|-0.51532500354925|-0.51532500354925|-0.51532500354925|-0.51532500354925|-0.51532500354925|-0.51532500354925|-0.51532500354925|-0.51532500354925||-0.51532500354925|-0.51532500354925|-0.51702778172139|-0.51891975746821|-0.52183780566424|-0.52183780566424|-0.52183780566424|-0.52426422851582|-0.52696025390647|0.50745193677714|0.50745193677714|0.50745193677714|0.50745193677714|0.50383548954648||0.50337714888336|0.50337714888336|0.49653017231361|0.4837793968197|0.4837793968197|0.4837793968197|0.48164122905215|0.48164122905215|0.4796013656135|0.47644285649603|0.47644285649603|0.47644285649603|0.47644285649603|0.47644285649603|0.47644285649603|-0.50178765553581|-0.50178765553581||-0.50178765553581|-0.50178765553581|-0.50178765553581|-0.50178765553581|-0.50178765553581|-0.50178765553581|-0.50178765553581|-0.50178765553581|-0.50178765553581||-0.50178765553581|-0.50178765553581|-0.50178765553581|-0.50178765553581|-0.50178765553581|-0.50435504565477|-0.50435504565477|-0.50435504565477|-0.50435504565477|-0.50435504565477|-0.50650559807088|-0.50778400560514|-0.50881205310161|-0.50881205310161|-0.50881205310161|-0.51186672373975|-0.51186672373975|-0.51540746042424||-0.52598074487771|-0.52598074487771|||-0.52598074487771|-0.52803416176996|-0.53031573609468|-0.5313157294017|-0.5313157294017|-0.53279720238475|-0.53279720238475|-0.53699689100879|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.54735925666587|-0.5524805694953|||-0.5524805694953|-0.55312413126052|-0.55312413126052|0.51738943502368|0.51738943502368|0.51738943502368|0.51738943502368|0.51738943502368|0.51738943502368|0.51738943502368|0.51738943502368|0.51738943502368|0.51738943502368|0.51738943502368|0.51738943502368|0.51738943502368|0.51403211766557|0.51403211766557|0.51403211766557|0.51336901512495|0.50740097993688|0.50740097993688|0.50740097993688|0.50740097993688|0.50740097993688|0.4954455388263|0.48327279561925|0.47085865862026|0.45817629636277||0.44019589756317|0.43688432744684|0.42403813226954|||0.40782015107225|0.40573474276888|0.40573474276888|0.37942750044253|-0.44208926353778|-0.44208926353778
10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP||-10.056789972969|-10.056789972969|-10.056789972969|-10.056789972969|-10.056789972969|-10.056789972969|-10.056789972969|-10.056789972969|-10.056789972969|-10.149211356582|-10.368012478553|-10.416567036046|-10.416567036046|-10.416567036046|-10.416567036046|-10.416567036046|-10.439241617403|-10.468322233753|-10.468322233753|-10.613969648764|-10.630208979032|-10.630208979032|-10.772454219816|-10.902727451322||-10.912008479114|-10.912008479114|-10.912008479114|-10.912008479114|-10.912008479114|-10.912008479114|-10.912008479114|-10.912008479114|-10.912008479114|-10.912008479114|-10.912008479114|-10.993898288933|-11.07567712668|-11.07567712668|-11.299641205243|-11.330342718033|-11.330342718033|-11.330342718033|-11.330342718033|-11.330342718033|-11.330342718033|-11.330342718033|-11.330342718033|-11.330342718033|-11.330342718033|-11.330342718033|-11.361492523515|-11.428213559502|-11.428213559502|-11.428213559502|10.628266050597|10.628266050597|10.628266050597|10.628266050597|10.628266050597|10.628266050597|10.533073374717|10.43064582138|10.43064582138|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654||-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.192624670654|-11.920693934393|11.246993813743|11.246993813743|11.246993813743|11.246993813743|11.246993813743|11.246993813743|11.246993813743|11.246993813743|11.246993813743|11.246993813743|11.246993813743|11.246993813743|11.246993813743|11.246993813743|11.246993813743|11.161103762775|-12.036124930248|-12.036124930248|-12.036124930248|-12.036124930248|-12.036124930248|-12.036124930248|-12.036124930248|-12.036124930248|-12.036124930248|-12.036124930248|-12.036124930248|-12.093471722984||-12.131626449035|-12.131626449035|-12.131626449035|-12.131626449035|-12.131626449035|-12.319584937015|-12.610651733669|-12.610651733669|-12.610651733669|-12.631279735866|-12.658682818361|-12.658682818361|-12.658682818361|-12.719471621991|-12.719471621991|-12.719471621991|-12.719471621991|-12.801079936029|-13.037866905002|-13.206440122368|-13.206440122368|-13.326600559819|-13.464555802465|12.591523893603|12.591523893603|12.591523893603|12.591523893603|12.591523893603|12.445026300493|12.365029332972|12.127254536788|11.923616147748|11.913462454204||||11.76329200149||11.476990830903|-12.432753677986|-12.432753677986|-12.432753677986|-12.432753677986|-12.432753677986|-12.432753677986|-12.432753677986|-12.432753677986|-12.432753677986|-12.542503643722|-12.817226251729|11.960055861182|11.960055861182|11.960055861182|11.960055861182|11.960055861182|11.960055861182|11.960055861182|11.960055861182|11.960055861182|||11.960055861182|11.960055861182|11.960055861182||11.960055861182|11.960055861182|11.960055861182|11.960055861182||11.960055861182|11.960055861182|11.960055861182|11.960055861182|11.960055861182|11.960055861182|11.947839932648|11.894266716868|11.875851913989|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.867368973376|11.772677343423|11.772677343423|11.771863532657|11.597626236406|11.44514039195|11.292378194204|11.110420552747|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|10.981850466575|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816||10.96867730816|10.96867730816|10.96867730816|||10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816
10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP||678.50003015653|678.50003015653|678.50003015653|667.38892239614|-811.74156322876|-811.74156322876|-811.74156322876|-811.74156322876|-811.74156322876|-811.74156322876|-819.6572924764|-853.89699164045|-863.10776848938|-869.67529832154|-891.09864650158|-891.09864650158|-891.09864650158|-891.09864650158|-891.09864650158|-891.09864650158|-891.09864650158|-891.09864650158|-891.09864650158|-891.09864650158|-891.09864650158|-901.60960722398|-907.62178580442|-936.4686508938|-971.40961210423|-980.8995690047|-983.27729889411|-998.41922099345|-999.96580110383|-1012.5731123376|-1022.5256803751|-1026.6593695132|-1026.6593695132||-1026.6593695132|-1030.4128018681|-1030.4128018681||-1035.7920020757||-1054.9911134174|-1057.9901260194|-1060.044584466|-1062.99398274|-1082.9377586|-1109.4863984444|-1113.5477808156|-1113.5477808156||||-1113.5477808156|-1113.5477808156|-1113.5477808156|-1113.5477808156|-1113.5477808156|-1113.5477808156|-1133.6086453507|-1153.5520759889|-1153.5520759889|-1153.5520759889|-1153.5520759889|-1153.5520759889|-1183.5578622099|-1199.5896242272|-1199.5896242272|-1199.5896242272|-1199.5896242272|-1199.5896242272|-1214.6551380302|-1230.3945978113|-1259.1051086792||-1284.7278985325|-1302.127572398|-1302.127572398|-1302.127572398|-1302.127572398|-1302.127572398|-1302.127572398|-1302.127572398|-1394.75285822|-1397.3682162623|-1397.3682162623|-1397.3682162623|-1397.3682162623|-1397.3682162623|-1397.3682162623|-1397.3682162623|-1397.3682162623|-1397.3682162623|-1397.3682162623|-1397.3682162623|-1397.3682162623|-1417.2980180692|-1483.4977978547|-1491.0531087274|-1560.0590096971|-1572.0172959224|-1572.0172959224|1457.7585600862|1220.2872889847|-1149.7132234757|-1149.7132234757|-1152.9035816396|-1167.2262018218|-1184.8068909131|-1200.5578900162|-1200.5578900162|-1226.5643222402|-1232.7936913781|-1234.7707681978|-1271.0230757754|-1274.6367508615|-1279.987414748|-1279.987414748|-1279.987414748|-1279.987414748|-1279.987414748|-1279.987414748|-1279.987414748|-1279.987414748||-1279.987414748|-1315.2637941645|-1394.1264379605|-1409.4738199561|-1430.5820221735|1222.8363223673|1222.8363223673|1222.8363223673|1222.8363223673|1222.8363223673|1222.8363223673|1222.8363223673|1222.8363223673|1222.8363223673|1222.8363223673||1222.8363223673|1222.8363223673|1104.7946514294|1104.7946514294|1104.7946514294|1104.7946514294||1104.7946514294|1104.7946514294||1104.7946514294|1104.7946514294|1104.7946514294|1104.7946514294|1104.7946514294|1104.7946514294|1104.7946514294|1104.7946514294|1104.7946514294|1104.7946514294|1104.7946514294|||||||||||||||1104.7946514294|1104.7946514294|1104.7946514294|1104.7946514294|1104.7946514294|1064.6785392943|1025.1644790959|1025.1644790959|1025.1644790959|1025.1644790959|1025.1644790959|1025.1644790959|945.32331173416|893.83920216556|839.58027165019|839.58027165019|831.33757668164|-634.52272838325|-1439.0974515673|-1452.633846468|-1470.6276679506|-1517.2718310345|-1532.3994389038|-1532.3994389038|-1547.3716579972|-1547.3716579972|-1547.3716579972|-1547.3716579972|-1574.6217817265|-1596.4431065407|-1606.8292355055|||-1606.8292355055|-1619.9663828208|-1623.9798866195|-1629.2632673496|-1629.2632673496|-1629.2632673496|-1641.5041620724|-1670.3351366777|-1685.4423475021|-1700.0250456238|-1700.0250456238|-1762.0083040025|-1769.6789680973|-1769.6789680973|-1838.1327591489|-1838.8913456146|-1888.379876475|-1977.2143280821|-2058.5770027192|-2336.8693853724|-2336.8693853724|-2336.8693853724|-2336.8693853724|-2336.8693853724|-2336.8693853724|-2336.8693853724|-2336.8693853724|-2336.8693853724|||-2336.8693853724|-2336.8693853724|-2336.8693853724||-2336.8693853724|-2336.8693853724|-2336.8693853724|-2336.8693853724|-2336.8693853724|-2337.6298021065
10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP||56.782541487388|56.782541487388|56.782541487388|56.328446803481|56.328446803481|54.837877254937|54.837877254937|54.837877254937|54.837877254937|54.837877254937|-60.730037349294|-60.730037349294|-60.730037349294|-60.730037349294|-60.730037349294|-60.730037349294|-60.730037349294|-60.730037349294|-60.730037349294|-61.536154687217|-62.998504784164|-63.598338394758|-64.297711148997||-64.297711148997|-64.297711148997|-64.297711148997|-64.297711148997|-64.297711148997|-64.297711148997|-64.297711148997|-64.297711148997|-64.297711148997|-64.297711148997|-64.297711148997|-65.780791352347|-67.495014738911|-67.495014738911|-67.495014738911|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.722831246152|-67.986478484222|-69.362754252828|-71.333612869489|-72.185440670789|-72.185440670789|-72.185440670789|-73.362060254903|-73.362060254903||-73.362060254903|-73.63618711053|-73.63618711053|-75.120763286603|-75.352312136709|-75.352312136709|-75.352312136709|-75.352312136709|-75.352312136709|-75.352312136709|-75.352312136709|-75.352312136709|-75.352312136709|-75.352312136709|-75.352312136709|-75.352312136709|-75.352312136709|-75.352312136709|-75.352312136709|-78.553582858728|-78.553582858728|-78.553582858728|-80.44008943735|-81.326602221332|-81.326602221332|-81.326602221332|-83.574001366123|-83.84611220517|-84.473458344829|-84.976063047396|-85.02271354901|-85.02271354901|-85.02271354901||-85.02271354901|-85.02271354901|-85.02271354901|-85.061639287564|-85.061639287564|-85.061639287564|-85.061639287564|-85.061639287564|-85.061639287564|-87.17126663801|-88.935513115186|-88.935513115186|-90.147790909099|-91.309816037575|-91.309816037575|-91.309816037575|-91.309816037575||||-91.309816037575|-91.309816037575|-91.309816037575|-91.309816037575|-92.630350813777|-94.422608624466|-96.439158471481|-96.439158471481|-96.439158471481|-96.439158471481|-98.243506784854|86.030918229382|86.030918229382|86.030918229382|86.030918229382|86.030918229382|86.030918229382|86.030918229382|86.030918229382|86.030918229382|86.030918229382|86.030918229382|86.030918229382|86.030918229382|86.030918229382|86.030918229382|86.030918229382|82.678148336754|82.678148336754|82.678148336754|77.061829111693|74.373695507564||74.373695507564|74.373695507564|74.373695507564|74.373695507564|74.373695507564||74.373695507564|74.373695507564|74.373695507564|73.898549122852|73.517732906791|73.517732906791||||73.517732906791|72.469699754155|71.41672552333|71.41672552333|71.41672552333|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.144232239894|-90.435254483942|-91.5975051517|-95.097230659007|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|76.861193308025|73.490213430358|70.637916798004|70.637916798004|68.453238852166|64.470268443053|57.925294879217|56.82532967808|55.577564466173|55.577564466173|51.0834050048|47.542673202422|45.784080395066|44.96008924308|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825|-49.759125018825||-49.759125018825|-49.759125018825|-49.759125018825|-50.267915170181|-51.22323928143|-52.416144048909|-52.416144048909|-52.416144048909|-53.576829340435|-54.834882305125|-54.834882305125
10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP||2.952714332312|2.952714332312|2.952714332312|2.952714332312|2.952714332312|2.952714332312|2.8580158643918|2.8416843605258|2.8126467782254|-3.1282478661405|-3.1282478661405|-3.1282478661405|-3.1282478661405|-3.1282478661405|-3.1282478661405|-3.1282478661405|-3.1282478661405|-3.1282478661405|-3.1282478661405|-3.1282478661405|-3.1624975437442||-3.1927882199805|-3.1927882199805|-3.1927882199805|-3.2230980137235|-3.2556644522753|-3.2629605226612|-3.2761078547213|-3.2761078547213|-3.2761078547213|-3.2761078547213|-3.2761078547213|-3.2761078547213|-3.2761078547213|-3.276786586838||-3.3075406520422|-3.3508912034915|-3.3508912034915|-3.3508912034915|||-3.3508912034915|-3.3508912034915|-3.382656926147|-3.4190632306115|-3.4239591583693|-3.4477323939496|-3.4919248609735|-3.4981171605264|-3.4981171605264|-3.507352418069||-3.5553915570885|-3.5885659754458|-3.5885659754458|-3.5885659754458|-3.5885659754458|-3.5900732212799|-3.6233584029871|-3.6233584029871|-3.6233584029871|-3.6820649949928|-3.7367387842491|-3.8103395810857|-3.8103395810857|-3.8103395810857|-3.8103395810857|-3.8320438719606|-3.8356042677402|-3.8477213213767|-3.8477213213767|-3.8880236226017|-3.8988811628993|-3.8988811628993|-3.8988811628993|-3.8988811628993|-3.8988811628993|-3.8988811628993|-3.8988811628993|-3.8988811628993|-3.8988811628993|-3.8988811628993|-3.8988811628993|3.4321328884987|3.4321328884987|3.4321328884987|3.4321328884987|3.4321328884987|3.4321328884987|||3.4321328884987|3.4321328884987|3.4321328884987|3.4321328884987|3.4321328884987|3.2395921952888|3.1152373002101|3.1152373002101|3.0680413297072|2.6972683062438|-3.1469242186145|-3.1788046062872|-3.2281162541095|-3.2462402892315|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.248359992156|-3.2703999965826|-3.2826666798238||-3.2935185527409|-3.3055761893154|-3.3173070174192|-3.3364521642233|-3.3527245543295|-3.4041384085344|-3.4257093385774|-3.4385659381105|-3.4840937495175|-3.4840937495175|-3.4934375153585|-3.5277083435107|-3.577453696998|-3.5799988181479|-3.5799988181479|-3.5799988181479|-3.5799988181479|-3.6899987890861|-3.7706999348714|-3.7706999348714|-3.7706999348714|-3.7706999348714|-3.7706999348714|-3.7706999348714|-3.7706999348714|-3.7706999348714|-3.7706999348714||-3.7706999348714|-3.7908024301149|-3.7908024301149|-3.790891619746|-3.8031995838858|-3.8031995838858|-3.8214747964565|-3.8214747964565|-3.8214747964565|-3.8214747964565|-3.8371942373585|-3.8479936224964|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|||-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.8760321114878|-3.9189246864694|-3.9215829341034|-3.938425418229|-3.9749170503032|3.6502567396463|3.6502567396463|3.6502567396463||3.6502567396463|3.6502567396463|3.6502567396463|3.6502567396463|3.6502567396463|3.4558408244783|-3.6028099050165|-3.6028099050165|-3.6028099050165||||||||-3.6028099050165|-3.6028668471162|-3.6028668471162|-3.6028668471162|-3.6176298269502|-3.6495886785975|-3.6542291186623|-3.6542291186623|-3.6542291186623|-3.6542291186623|-3.6858101180717|-3.6870578398164|-3.6870578398164|-3.6870578398164|-3.7167309246523|-3.7230343776789|-3.7642858801674|-3.7642858801674|-3.7642858801674|-3.793095422938|-3.8219277864656|-3.8219277864656|-3.8219277864656|-3.8299199084398|-3.8399108228812||-3.868234375862|-3.8780381323538|-3.8867089750195|-3.8870480077532|-3.8870480077532|-3.9018419539851|-3.9018419539851|-3.9018419539851|-3.913713313465|-3.9785704494898|-3.9849634231099
10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP||-31.754764169306|-31.754764169306|-31.754764169306|-31.754764169306|-32.069182813003|-32.232424775576|-32.355970604103|-32.355970604103|-32.355970604103|-32.355970604103|-32.355970604103|-32.355970604103|-33.526077622485|-33.981142929814|-33.981142929814|-33.981142929814|-34.1373805245|-34.835656037576|-34.835656037576|-35.039616442||-35.193268725295|-35.193268725295|-35.193268725295|-36.204002431253|-36.204002431253|-36.204002431253|33.501674439652|33.501674439652|33.501674439652|33.501674439652|33.501674439652|33.501674439652|33.501674439652|33.501674439652|33.501674439652|33.501674439652|33.501674439652|33.501674439652|32.426145448986|32.426145448986|32.426145448986|32.426145448986|32.426145448986|32.015159702636|31.886288855184|31.382539384519|31.382539384519|31.382539384519|31.382539384519|31.382539384519|30.311153854435|29.662394379582|28.825583020668|28.825583020668|28.825583020668|28.825583020668|28.750647906706|27.934053081324|-29.794220622904|-29.794220622904|-29.794220622904|-29.794220622904|-29.794220622904|-29.794220622904|-29.794220622904|-29.794220622904|-29.794220622904|-29.794220622904|||-29.794220622904|-29.794220622904|-29.794220622904|-29.794220622904|-29.794220622904|-29.818577961267|-29.952217283038|-29.952217283038|-29.952217283038|-29.952217283038|-30.577463457085|-30.616546429752|-30.616546429752|-30.616546429752|27.979346724329|27.979346724329|27.979346724329|27.979346724329|27.979346724329|27.979346724329|27.979346724329||27.979346724329|27.979346724329|27.979346724329|27.595503606665|27.595503606665|27.595503606665|27.345004282912|26.788893817222|-28.287662541658|-28.287662541658|-28.287662541658|-28.287662541658|-28.287662541658|-28.287662541658|-28.287662541658|-28.287662541658|-28.287662541658|-28.287662541658|-28.287662541658|-28.447403629389|-28.474892942736|-28.633240985245|-28.633240985245|-28.633240985245|-28.633240985245|-28.633240985245||-28.633240985245|-28.633240985245||-28.633240985245|-28.633240985245|-28.633240985245|-28.633240985245|-28.633240985245|-28.633240985245|-28.633240985245|-28.881378385061|-29.120975517161|-29.466946535796|-29.466946535796|-29.816051197814|-30.49005688646|28.58044341526|28.58044341526|28.58044341526|28.428270588557|28.423573260178|28.423573260178|28.423573260178|28.423573260178|28.103969738075|28.021077656292|27.620641522434|-29.251204008644|-29.251204008644|-29.251204008644|-29.251204008644|-29.251204008644||-29.251204008644|-29.251204008644|-29.251204008644|-29.251204008644|-29.251204008644|-29.381892304493|-29.684744252188|-29.684744252188|-30.024715305946|-30.074683376574|-30.644093509541|-31.543437529522|-31.998263624993|-32.439736555778|||-32.486440271177|-32.486440271177|-32.486440271177|-32.486440271177|-32.486440271177|-32.486440271177|||-32.486440271177|-32.486440271177|-32.486440271177|-32.486440271177|-32.904379308266|-33.152087251392|-33.713430872722|-34.120477560674|-34.265592380096|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.571218677152|32.476354806278|32.466487481092|32.466487481092|32.279431424642||32.129924652869|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.712874079456|31.643155693975|31.643155693975|31.643155693975|31.643155693975|31.625727785921|31.484142026743|-32.930852243218|-32.930852243218|-32.930852243218||-32.930852243218|-32.930852243218|-32.930852243218|||-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218
10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP||111.98454087134|111.10837886461|110.45820223102|-122.79837107711|-122.79837107711|-122.79837107711|-122.79837107711||-122.79837107711|-122.79837107711||113.22654939716|113.22654939716|113.22654939716|113.22654939716|113.22654939716|113.22654939716|113.22654939716|113.22654939716|113.22654939716|113.22654939716|110.54505651334|109.6744143743|-118.6420674442|-118.6420674442|-118.6420674442|-118.6420674442|-119.6434030664|-121.13044676648|-121.18129446313|-121.18129446313|-122.24032828328|-122.91647515824|-124.29997407651|-124.78578599653|-124.78578599653|-124.78578599653|-124.78578599653|-124.78578599653|-124.78578599653|-125.77920652718|-126.33676018445||-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445|-126.33676018445||-126.33676018445|-128.10639895033|-128.53711126724|-129.12511908654|-129.37680357963|-130.58255978724|-131.71414247143|-131.71414247143|-134.69516103122|-136.71906701562|-138.28841062649|-138.44045475968|-139.25717109054|-139.49130400915|-142.46645184909|129.65069757762|129.65069757762|129.65069757762|129.65069757762|129.65069757762||129.65069757762|129.65069757762|129.65069757762|129.65069757762|129.65069757762|129.65069757762|129.65069757762|129.65069757762|129.65069757762|129.65069757762|129.65069757762|129.65069757762|129.65069757762|129.65069757762|129.65069757762|129.65069757762|129.65069757762|129.65069757762|128.43410435057|124.12511380885|123.92846439915||123.79218534449|122.80742405763|-136.49118293143|-136.49118293143|-136.49118293143|-136.49118293143|-136.49118293143|-136.49118293143|-136.49118293143|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549||125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549|125.75691524549||125.61880319432|124.73477997068|123.28586307371|122.71762122936|117.29458533202|-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326||-129.27818721326|-129.27818721326|-129.27818721326||-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326||-129.27818721326|-129.27818721326|-129.27818721326||-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326|-129.27818721326|-131.81465534139|-134.88017319494|-136.7724118636||-137.58601352086|-137.74557210462|-139.16729759128|-139.3802489856|-139.3802489856|-139.3802489856|-141.08146962584|-141.08146962584|-141.08146962584|-141.08146962584|-141.08146962584|-141.08146962584|-141.08146962584|-141.08146962584|-141.08146962584|-141.08146962584|-141.08146962584|-141.08146962584|-144.00996853975|-145.47497386035|-148.28330038981|-150.0425512415|-150.50561503369|-151.5562436735|-153.84467181477|-153.84467181477|-153.84467181477|-153.92185316387|-154.62428570128||-158.01308674654|-159.47565889183|-163.20906628308||144.54737588842|144.54737588842|144.54737588842|144.54737588842|144.54737588842|144.54737588842|144.54737588842|144.54737588842|144.54737588842|144.54737588842|139.65541714518|135.78934763635|131.14372569946|130.76524704725|124.82878955893|124.82878955893|124.82878955893|124.82878955893|124.82878955893||124.82878955893|124.82878955893|124.82878955893|124.82878955893|123.36809883176|120.88160225269
10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP||-8.4986804551392|-8.9568671458859|-9.461490844072|-9.461490844072|-9.461490844072|-9.461490844072|-9.461490844072||-9.5614079202412|-9.5614079202412||-9.773271929814|8.1886152666861|8.1886152666861|8.1886152666861|8.1886152666861|8.1886152666861|8.1886152666861|7.9434615155121|7.6966238573812|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.6085109648555|-8.7916790310376|-8.9115788337911|-8.9115788337911|-8.9634213577073|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.9655993933625|7.7736352972383|7.7736352972383|7.7736352972383|7.7736352972383|7.7736352972383|7.7736352972383|7.7736352972383|7.7736352972383|7.7736352972383|7.7736352972383|7.7673722960545|7.6482131578732|7.6482131578732|7.6482131578732|7.6180149822553|7.4755718740181|7.1611910431866|7.0146568449873|6.9229519270679|-7.6765019737888|-7.6765019737888|-7.6765019737888|-7.6765019737888|-7.6765019737888|6.8232847389607|6.8232847389607|6.8232847389607|6.8232847389607|6.8232847389607|6.8232847389607|6.8232847389607|6.8232847389607|6.8232847389607|6.8232847389607|6.8232847389607|6.8232847389607|6.6438701311046|6.6438701311046|6.5876333624449|-7.3869471327688|-7.3869471327688|-7.3869471327688|-7.3869471327688|-7.3869471327688|-7.3869471327688|-7.3869471327688|-7.3869471327688|-7.3869471327688|-7.3869471327688|-7.3869471327688|-7.5100234473065|-7.5100234473065|-7.5100234473065|-7.5365719427684|-7.5365719427684|-7.6721256620623|-7.6721256620623|-7.8762507313863|-7.9175005615172|-8.0789654435358|-8.0789654435358|-8.0789654435358|-8.388294902294|-8.407330894277|-8.407330894277|-8.407330894277|-8.407330894277|-8.407330894277||-8.407330894277|-8.407330894277|-8.407330894277|-8.407330894277|-8.407330894277|-8.407330894277|-8.6974167334907|-8.6974167334907|-8.6974167334907|-8.6974167334907|-8.6974167334907|-8.6974167334907|7.3326140495701|7.3326140495701|7.3326140495701|7.3326140495701|7.3326140495701|7.3326140495701|7.0753945876673|-7.9161404651288||-7.9161404651288|-7.9161404651288|-7.9161404651288|-7.9161404651288|-8.1439066774187|-8.2123114407655|-8.215949775178|-8.215949775178|-8.215949775178|-8.333975219676|7.1002366105227|7.1002366105227|7.1002366105227|7.1002366105227|7.1002366105227|7.1002366105227|7.1002366105227|7.1002366105227|7.1002366105227|7.1002366105227|7.1002366105227|6.9958568192752||6.7706068993974|6.570889905102|6.570889905102|6.570889905102|6.570889905102|6.570889905102|6.480906065975|6.4804698706372|6.4804698706372|6.4804698706372|6.4804698706372|6.4804698706372|6.4804698706372|6.4137659603471|5.9839731382125|5.8446203256971|5.4620899315406|5.4620899315406|5.4620899315406|5.3467031977496|5.1272549123589|5.1232747469813|5.0489174430537|4.9433519382132|4.9085567018337|4.7644473999681|-5.438396279098|-5.438396279098|-5.438396279098|-5.438396279098|-5.438396279098|-5.472811796137|||-5.5886329300627|-5.6785323760493|-5.7179296418941|-5.7179296418941|-5.7179296418941|-5.788131101928|-5.788131101928|-5.788131101928|-5.788131101928|-5.9258752222434|-6.0281143845867|-6.0532017749494|-6.154241929077|-6.154241929077|-6.1878813743844|-6.2247116565985|-6.3645242055569|-6.3996739211252|-6.5419908698589|-6.6809972056846|-6.7329813406345|-6.7329813406345|-6.7329813406345|-6.7329813406345|-6.7329813406345|-6.7329813406345|-6.8041527453922|-6.8783150981823|-7.1011318179147|||5.8687133131084|5.8687133131084|5.8687133131084||5.8687133131084|5.8687133131084|5.8687133131084|5.8687133131084|5.8687133131084|5.8687133131084
10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP||15834.564695134|15834.564695134|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15803.776515741|15798.640573046|15788.489525606|15737.210584007|15730.395647016|15730.395647016|15730.395647016|15730.395647016|15724.849995906|15724.849995906||15724.849995906|15687.611106563|15671.790118403|15548.655687115|15500.728541238|15478.587268043|15459.280035297|15459.280035297|15459.280035297|15459.280035297|15459.280035297|15391.422261441|15349.358068268|15161.508964742|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15521.289834856|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|-15542.843474912|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185||15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15101.147830185|15084.608700206|15011.787444673|14996.430494081|-15353.711479407|-15353.711479407|-15353.711479407|-15353.711479407|-15353.711479407|-15353.711479407|-15353.711479407|-15353.711479407|-15353.711479407|-15353.711479407|-15376.40806503|-15376.40806503|-15376.40806503|-15386.008961145|-15391.121067939|-15411.245631043|-15429.16181227|-15431.187422555|-15431.187422555|-15432.430469506|-15441.589410562|-15484.57309947|-15484.57309947|-15484.57309947|-15484.57309947|-15558.414554966|-15581.375993786|-15581.375993786||15461.017291623|15461.017291623|15458.47365106|15458.47365106||15458.47365106|15404.9707234|15383.206525905|15383.206525905|15383.206525905|15383.206525905|15383.206525905|15383.206525905|15383.206525905|15304.673917672|15291.859908524|15242.066565027|15189.733756072|15189.733756072|15189.733756072|15189.733756072|15189.733756072|15189.733756072|15189.733756072|15189.733756072|15189.733756072|||15108.593062302|15048.436735891|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15835.841448364|-15892.046053738|-15979.809942887|-15979.809942887|-16016.455492096|-16029.115901367|-16029.115901367|-16029.115901367|-16067.906557074|-16098.785063415|-16115.316737128|-16143.685263476|-16188.197536751|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15659.788664084|15641.987404537|15628.87489393|15598.749882145|15571.316710761|15571.316710761|15571.316710761|15561.463011957|15536.070013285|15535.88890529|15535.88890529|15516.5432281|15509.492475667|15497.213861852|15462.709491873|15462.709491873|15462.709491873|15462.709491873|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409||-16079.828094409|-16079.828094409|-16079.828094409|||-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409
10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP||-0.57117220194206|-0.57117220194206|-0.57117220194206|-0.57117220194206|-0.57363853448538|-0.57363853448538|-0.57404282351233|-0.58171427867918|-0.58634917959139|-0.58677685177509|-0.58752982060317|-0.59815406002386|-0.59815406002386|-0.60677549389344|-0.60677549389344|-0.60677549389344|-0.60677549389344|-0.60677549389344|-0.60677549389344|-0.60677549389344|-0.60677549389344||-0.6128061032664|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.56060356906737|0.5548372976392|0.53315256617792|0.52455126445284|0.52455126445284||0.52455126445284|0.52455126445284|0.52455126445284|0.52455126445284|0.52455126445284|0.52455126445284|0.52455126445284|0.52455126445284|0.52455126445284|0.49339028310765|-0.58513544797911|-0.58513544797911|-0.5958462508374|-0.5958462508374|-0.60291896786545|-0.60291896786545|-0.60291896786545|-0.60291896786545|-0.60291896786545|-0.60291896786545|-0.60291896786545|-0.60291896786545|-0.60291896786545|-0.60291896786545|-0.60291896786545|-0.60291896786545|-0.60291896786545|-0.60291896786545|-0.60291896786545|-0.61268776518608|-0.65604197496071|-0.68087996502601|0.6119048231602|0.6119048231602|0.6119048231602|0.6119048231602|0.6119048231602|0.6119048231602|0.6119048231602|0.6119048231602|0.6119048231602|0.6119048231602|0.5918386737241|-0.66373997300893|-0.66373997300893|-0.66373997300893|-0.66373997300893|-0.66373997300893|-0.66373997300893||-0.66373997300893|-0.66373997300893|-0.66373997300893|-0.66373997300893|-0.66373997300893|-0.66373997300893|-0.67665553059877|-0.68545058664018|-0.68744510077033|-0.69466122281323|-0.70522926428615|-0.70522926428615|-0.70522926428615|-0.70522926428615||-0.70522926428615|-0.70522926428615|-0.70522926428615|-0.70522926428615|-0.70522926428615|-0.70522926428615|-0.70522926428615|-0.70522926428615|-0.72081031709576||-0.73923365506491|0.65841171822378|0.65841171822378|0.65841171822378|0.65841171822378|0.65841171822378|0.65841171822378||0.65841171822378|0.65841171822378|0.64156860534161|0.63872139186777|0.63872139186777|0.63872139186777|0.63872139186777|0.63872139186777|0.6216348777338|0.62014985858557|0.61961094736123|0.61902818466347|0.61902818466347|0.61902818466347||0.61902818466347|0.61902818466347|0.61902818466347|0.61902818466347|0.61902818466347|0.61902818466347|0.61902818466347|0.61902818466347|0.61902818466347|0.61902818466347|0.61902818466347|0.61902818466347|0.61725353295187|||0.61083725751086|0.6049005809982|0.6049005809982|0.6049005809982|0.6049005809982|0.6049005809982|0.6049005809982|0.59822283558927||0.59746983175898|0.5899665005276|0.57357388815057|0.56952654080006|0.55947393793103|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922||0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922||0.55243275615922|0.55243275615922|0.55243275615922|0.52770306504823||0.47078120749369|0.46170135053412|0.45376868081127|0.45376868081127|0.45376868081127|0.45376868081127|0.45376868081127|0.45158648068694|0.45158648068694|0.45158648068694|0.45158648068694|0.45158648068694|0.45158648068694|0.43731830545032|0.43674256710834|0.42221395239373|-0.45550847647352||-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352||-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352
10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-553.55921346786|-584.28801496428|-606.31853699294|-606.31853699294|-622.68726332549|-631.09695925055|-650.07768454174|-650.07768454174|-650.07768454174|-650.07768454174|-650.07768454174|-650.07768454174|-668.75298282416|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|492.34421724441|491.21579693824|425.68421882026|410.64270322515|410.64270322515|410.64270322515|410.64270322515|410.64270322515|410.64270322515|410.64270322515|410.64270322515|410.64270322515|||410.64270322515|410.64270322515|410.64270322515|410.64270322515|410.64270322515|410.64270322515|410.64270322515|377.65855913905|340.03904096735|-421.45327964464|-421.45327964464|-436.5036440496|-449.33738227734|-462.04153586371|-472.21281762634|-473.15162669919|-473.15162669919|-487.27958522132|-488.1995391348|-492.72957905266|-492.72957905266|-492.72957905266|-492.72957905266|-492.72957905266|-504.42175450295|-516.46861611439|-529.5762401271|-531.24844460136|||-531.24844460136|-537.64622790291|-537.64622790291|-546.8924247708|-546.8924247708|-546.8924247708|-546.8924247708|-546.8924247708|-558.324916412|-565.19435156889
10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP||-35.114136425406|-35.114136425406|-35.114136425406|-35.114136425406|-35.114136425406|-35.484039641918|-35.85837740534|-36.155416855475|-36.266575055277|-36.36119694727|33.120857195482|33.120857195482|33.120857195482|33.120857195482|32.299840879027|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-34.96643517829|-35.094963912865|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971||32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.269255528971|32.139728424863|32.045680534893|32.045680534893|32.045680534893|32.045680534893||32.045680534893|31.277327996835|31.277327996835|31.277327996835|31.277327996835|31.277327996835|-33.714121071811|-33.714121071811|-33.714121071811|-33.714121071811|-33.714121071811|-33.714121071811|-33.714121071811|-33.714121071811|-33.793467751604|-34.338298947129|31.595559662644|31.595559662644|31.595559662644|31.595559662644|31.595559662644|31.595559662644|31.595559662644|31.595559662644|31.595559662644|31.595559662644|31.595559662644|31.595559662644|31.595559662644|31.595559662644|31.595559662644|31.371733950315|31.053037748003|30.882263299783|30.448880764872||30.448880764872|30.448880764872|30.448880764872|30.448880764872|30.448880764872|29.505977627337|-32.725131042423|-32.725131042423|-32.725131042423||-32.725131042423|-32.725131042423|-32.725131042423|-32.725131042423|-32.725131042423|-32.725131042423|-32.725131042423|-32.725131042423||-32.725131042423|-32.725131042423|-32.725131042423|-32.725131042423|-32.725131042423||||||-32.725131042423|-32.725131042423|-32.920144937239|-32.960716986879|-33.778574281517|-34.449226303825|-34.449226303825|-34.64454957096|-34.64454957096|-34.64454957096|-35.338387394925|-35.74665200389|-35.74665200389|-36.321836865352|-36.442596237314|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|||-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116|-36.917625720116||-37.871249100469|-39.133054200039|-40.062109487644|-40.062109487644|-40.062109487644|-40.062109487644|-40.062109487644|-40.062109487644|||||-40.062109487644|-40.062109487644|-40.062109487644|-40.062109487644|-40.062109487644|-40.062109487644|-41.104566487329|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.172911779273|37.009345310913|36.638719843479|35.89398470315|35.89398470315|35.89398470315|35.89398470315|35.89398470315|35.89398470315|35.89398470315|35.89398470315|-40.957157756241|-40.957157756241|-40.957157756241|-40.957157756241|-40.957157756241|-41.595879904632|37.539962782833|37.539962782833|37.539962782833||37.539962782833|37.539962782833|37.539962782833|37.539962782833|37.539962782833|37.539962782833|36.419400548906|36.257112873892|35.800680996423|35.454644602145|35.337938116221|35.223264904186|35.036960411254||34.900565630349|34.900565630349|34.899168637499||34.899168637499|34.899168637499|34.899168637499|34.899168637499|34.899168637499|34.899168637499|34.899168637499|34.899168637499|34.72129848611|34.238664501372|34.070258137721
10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP||-65.401373662837|-65.401373662837|-65.401373662837|-65.988747056202|55.880699917044|55.880699917044|55.880699917044|55.880699917044|55.174111256297|55.044567621743|52.459521122547|49.627802764676|47.626447160269|47.423829457522|46.837588837148|46.247320124839|46.146468212576|44.962328085972|44.962328085972|44.962328085972|44.730919027409|44.579911285066|-50.21482832413|-50.21482832413|-50.21482832413|-50.21482832413|-50.21482832413|-50.21482832413|-50.21482832413|-50.21482832413|-50.21482832413|-50.555364846974|-51.149585217347|-51.149585217347|-51.395649876981|-51.589609957171|-53.072345151319|-53.680271877856|-53.680271877856|-53.680271877856|-54.261413960557|-55.477680423636|-56.115654989989|-56.115654989989|-59.261285407578|49.732056580339|49.732056580339|49.732056580339|49.732056580339|49.732056580339|49.732056580339|49.732056580339|49.695619965432||-56.182880087539|-56.182880087539|-56.182880087539|-56.182880087539|-56.182880087539|-56.182880087539|-56.366877786629|-56.366877786629|-56.366877786629|-56.366877786629|-57.144865716291|-57.591516190979|-58.620017455919|-58.687356439882|-58.687356439882|-58.687356439882|-58.687356439882|-58.687356439882|-58.687356439882|-58.687356439882|-59.597619232926|-59.768970660394|-59.768970660394||-59.768970660394|-59.768970660394|-59.768970660394|-59.768970660394|-60.462189758293|-60.934654752935|-61.356284822054|-61.922694260557|-61.922694260557|-61.922694260557|-61.922694260557|-61.922694260557|-61.922694260557|-61.922694260557|-61.922694260557|-61.922694260557|-62.371881969195|-63.01153627062|-63.01153627062|||-63.01153627062|-63.01153627062|-64.508372896514|-65.053749951611|-65.170833703423|-65.612593885423|-66.59843682819|-67.473818350428|-67.977642782259|-67.977642782259|-67.977642782259|-68.332380462276|-68.792645534527|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661||||-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661||-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-68.900255005661|-70.432506341739||-73.977782747264|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176||||67.771394068176|67.771394068176||67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|67.771394068176|65.348217123277|64.657064343427|-75.777542952292|-75.777542952292|-75.777542952292|-78.455605484372|-78.993154448608|-78.993154448608|-78.993154448608|-78.993154448608|-78.993154448608||-78.993154448608|-78.993154448608||-78.993154448608|-78.993154448608|-80.34461839369|-82.163463779854|-84.424406047847|-86.10545179158|-86.96663179967|-86.96663179967|-86.96663179967|-86.96663179967|-87.890592111153|-87.890592111153|-89.07209094194|-89.07209094194|-90.878432837101|-92.839372412995|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-94.78658232887||-98.341422344042|84.806929445359|84.806929445359|84.806929445359|84.806929445359|84.806929445359
10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP||-0.6048851423956|-0.6048851423956|-0.60820572337586|-0.63022860345|-0.6396984364893|-0.67744270588578|-0.70076967141829|-0.7436329734745|-0.78903661143144|-0.81004068168623|-0.83948968751147|-0.90387741175972|-0.91875266198409|-0.98916962482413|-1.0121134951612|-1.0121134951612|-1.0121134951612|-1.0121134951612|-1.0245705263372|-1.0561894560915|-1.0896549782336|-1.1001296271733|-1.1001296271733|-1.107856498919|-1.107856498919|-1.107856498919|-1.107856498919|-1.107856498919|-1.107856498919|-1.107856498919|-1.107856498919|-1.107856498919|-1.107856498919|-1.107856498919|-1.291784997077||-1.3245494030155|-1.3245494030155|-1.4692215347994|-1.5974683623301|-1.7560759662243|0.99769334013241|0.29960369611203||0.13428189102609|0.12336875932966|0.093076406116336|0.091648924023684|0.091648924023684|0.091648924023684|0.091648924023684|-0.12913902654221||-0.12913902654221|-0.12913902654221|-0.12913902654221|-0.12913902654221|-0.12913902654221|-0.1339322522169|-0.1370913882924||-0.14265709631122|-0.14734122198463|-0.14921246721944|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.15755403851851|-0.16120481611658|-0.16120481611658|-0.16120481611658|-0.16120481611658|-0.16120481611658|-0.16120481611658|-0.16120481611658|-0.16120481611658|-0.16120481611658|-0.16694979586391|-0.17144484921122|-0.17144484921122|-0.17144484921122|-0.17349426728514|-0.1757714084125|-0.17880156623394|-0.18213932597139|-0.18213932597139|-0.18213932597139|-0.18687293838354|-0.18687293838354|-0.18687293838354|-0.18687293838354|-0.18687293838354|-0.18687293838354|-0.18687293838354|-0.18989408562843|-0.18989408562843|-0.18989408562843|-0.18989408562843|-0.18989408562843||-0.18989408562843|-0.18989408562843|-0.18989408562843|-0.18989408562843|-0.18989408562843|-0.19632675857747|-0.20108528585792|-0.20903738700387|-0.20903738700387|-0.2111173372055|-0.2111173372055|-0.2111173372055|-0.2111173372055|0.15753622197732||0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.15753622197732|0.14187358726643|0.13840546245469||0.13840546245469|0.13840546245469|0.12806163077104|-0.18167082812624|-0.18167082812624|-0.1844120331521|-0.19295781275909|0.16751349269775|0.16751349269775||0.16751349269775|0.16751349269775|-0.17529419421404|-0.17529419421404|-0.17588243781692|-0.17653604182012|-0.17726226849034|-0.1780691870128|-0.17896576314888|-0.17996195885562|-0.18106884297423|-0.18229871421713|-0.18366523782035|-0.18518359737949|-0.18687066355631|-0.18874518153055|-0.1908279792797|-0.19227236056379||-0.19227236056379|-0.19227236056379|||-0.19227236056379|-0.19227236056379|-0.20422327753579|-0.20422327753579|-0.20422327753579|-0.20422327753579|-0.20422327753579|-0.20422327753579|-0.20422327753579|-0.21380592035422|-0.21380592035422|-0.21380592035422|-0.21380592035422|-0.21380592035422|-0.21380592035422|-0.21380592035422|-0.21380592035422|-0.21380592035422|-0.21956213201825|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.2200847582531|-0.22353640462792|||-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384||-0.23637259827384|-0.24202511047135|-0.24975012943491|||0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443
10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP||-762.57580477176|-762.57580477176|-762.57580477176|-762.57580477176|-762.57580477176|-762.57580477176|-762.57580477176||-767.37812676177|-767.37812676177||-782.4590168501|-786.61283922472|-808.76701916896|-822.57723945206|-824.51967358482|-824.51967358482|-824.51967358482|-824.51967358482|-824.51967358482|-824.51967358482|-824.51967358482|-824.51967358482|-824.51967358482|-834.74407497923|-840.49340308022|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-849.41118099432|-882.50128441101|-906.19867240329|-912.30450310457||-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457||-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|-912.30450310457|796.26362851886|796.26362851886|796.26362851886|796.26362851886|796.26362851886|796.26362851886|796.26362851886|796.26362851886|796.26362851886|796.26362851886|796.26362851886|796.26362851886|796.26362851886||793.60219741568|793.60219741568|793.60219741568|793.60219741568|780.48175142705|780.48175142705|763.47972380784|716.2357920239|705.43665465893|705.43665465893|705.43665465893|705.43665465893|705.43665465893|705.43665465893|705.43665465893|705.43665465893|705.43665465893|705.43665465893|686.5518324064|654.693723697|649.37308447957||649.37308447957|647.1145539085|645.95783835428|623.25873301843|619.93175076892|619.93175076892|619.93175076892|619.93175076892|619.93175076892|619.93175076892|619.93175076892|619.93175076892|619.93175076892|619.93175076892|619.93175076892|619.93175076892|619.93175076892|619.93175076892|619.93175076892||619.93175076892|619.93175076892|619.93175076892|619.93175076892|619.17974206529|612.1691517468|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087||-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087||-708.68846103087|-708.68846103087|-708.68846103087||-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087|-708.68846103087||-708.68846103087|-708.68846103087|-713.89182618414||-713.89182618414|-713.89182618414|-713.89182618414|-731.22145454921|-734.89611325231|-734.89611325231|-734.89611325231|-743.87903303533|-761.13675923295|-761.13675923295||665.25578800454|665.25578800454|665.25578800454|665.25578800454|665.25578800454|665.25578800454|665.25578800454|665.25578800454|657.08423059532|639.95361657197|639.95361657197|639.95361657197|639.95361657197|596.88458617589|569.52013924533|569.52013924533|569.52013924533|569.52013924533|569.52013924533|569.52013924533|569.52013924533|569.52013924533|568.77791079342|562.28379587398|548.91809160694|536.4049620986|536.4049620986|536.4049620986|526.66533590116||526.66533590116|526.66533590116|526.66533590116||526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116||526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116
10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP||6.643535993365||-11.535758006392|-11.535758006392|-12.407508969106|-12.816676669427|-13.154590453382|-13.409633969462|-14.135754292978|-14.235317659876|-14.235317659876|-14.235317659876|-14.235317659876|-14.235317659876|-14.235317659876|-14.235317659876|10.119429523914|10.119429523914|10.119429523914|10.119429523914|10.119429523914|10.119429523914|10.119429523914|10.03260417334|10.03260417334|9.9765600137332|9.76290066291|9.6662551293962|9.6662551293962|9.6662551293962|9.3800442454247|9.3800442454247|9.3800442454247|9.3800442454247|9.3800442454247|9.3800442454247|9.3800442454247|9.3800442454247|9.3800442454247|9.3800442454247|9.3800442454247|8.9243269228304|8.7792619763252|8.7792619763252|8.7792619763252|8.7792619763252|8.1997356479297|7.4073174866184|7.2778532672971|7.2680587955149|6.8780654478771|6.8470226413766|6.8470226413766|6.8470226413766|6.8470226413766|-10.02630354746|-10.02630354746|-10.02630354746|-10.202392597815|-10.327658383736|-10.916898057074|-11.883053193722|-12.154892800289|-12.361287332412||-12.361287332412|-12.690767819053|-12.690767819053|-12.756850716207|-12.756850716207|-12.756850716207|-12.756850716207|-12.756850716207|-13.285945094|-13.387050324425|-13.564055899498|-13.853006446491|-13.881404890622|-13.881404890622|-13.881404890622|-14.177782868903|-14.242528182879|-14.242528182879|-14.242528182879|-14.242528182879|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674||-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.579198523674|-14.759874721999|-14.759874721999|-14.969194090625|-15.075110497618|-15.075110497618||-15.244066943222|-15.439074663645|-15.763860548344|-16.433900820775|-16.660056100469|-16.949062332159|-17.622458176089|-17.983176342064|-18.397973183586|-18.765526060477|-18.811945467225|-18.811945467225|-18.811945467225|-18.811945467225|-19.170273283048|-19.693997828219||-19.693997828219|-19.841220131686|-21.466479539286|-21.466479539286|-21.466479539286|-21.622304231399|-21.622304231399|-21.622304231399|-21.622304231399|-21.622304231399|-21.791449209577|-22.10202769487|-22.10202769487|-22.10202769487|-22.10202769487|-22.10202769487|-22.10202769487|-22.74021466334|-22.74021466334|-22.74021466334|-22.74021466334|-22.74021466334|-22.74021466334|-23.040182676131|-23.408720878327|-23.408720878327|-23.408720878327|-24.336226457709|-24.336226457709|-24.336226457709|-25.905085239537|-27.081871732216|-28.024302306155|-28.450908281484|-28.450908281484|-28.450908281484|-29.512119825326|-30.157911044186|-31.417123615549|-32.186726703417||-32.186726703417|-32.186726703417|-32.186726703417|-32.27136372435|-33.907071207496|-35.424522292319|-35.810580981774|-36.931201366366|-38.101333940229|-38.309815870613|-40.008129423294|-46.353476755524|-50.670530152215|-52.833922094651|-53.229581649593|-53.229581649593|-59.013646451954|-63.037605436117|-63.78190108175|-63.78190108175|-63.78190108175|-63.78190108175|-63.78190108175|-63.78190108175|-63.78190108175|-63.78190108175|-63.78190108175|-63.78190108175||-63.78190108175|-63.78190108175|-63.78190108175|-63.78190108175|-63.78190108175|-63.78190108175|-63.78190108175|-63.78190108175|-63.78190108175|-64.520056097981|-68.365339430699|-71.835375636297|-74.888973493794|-75.192450422686|-75.192450422686|-75.192450422686|-75.192450422686|-78.912777682854|-80.994197179557|-83.572077859186|-83.572077859186|-84.687975897549|-85.706084372995|-88.995650532508||-91.323719716364|-97.534069632667|-97.534069632667|-99.760794252549|-99.760794252549|-99.760794252549|-99.935611152838|-99.935611152838|68.313497355538||68.313497355538|68.313497355538|68.313497355538|58.429328709794||54.05480976232|51.956733493099|51.294637346066|-64.958259396821|-64.958259396821|-64.958259396821
10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP||-17.472987251503|-17.472987251503|-17.778318066314|-18.063914540639|-18.063914540639|-18.063914540639|-18.096015562868|-18.448351663854|-18.70372315966|-18.757851923593|-18.757851923593|-18.757851923593|-18.980946899661|-19.398274290571|-20.150861064604|-20.322556541437|-20.322556541437|-20.322556541437|-20.322556541437|-20.322556541437|-20.322556541437||-20.394507247071|-20.718461664753|-20.718461664753|-20.718461664753|-21.028845743158|-21.065858939815|-21.065858939815|-21.335095267794|-21.335095267794|-21.335095267794|-21.438995420162|-21.723883482288|-21.915427045106|-22.186585457324||-22.632317471503|18.831060435874|18.831060435874|18.831060435874|||18.831060435874|18.831060435874|17.906734813697|17.381460162706|17.381460162706|17.381460162706|17.381460162706|17.381460162706|17.381460162706|17.381460162706||17.340511079968|16.38667842673|15.846309151106|-17.898521491249|-17.898521491249|-17.898521491249|-17.898521491249|-18.312245232485|-18.677495274966|16.407482957719|16.407482957719|16.407482957719|16.183024935051|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-18.364385750722|-19.335428823841|-20.311588196635|17.812065509477|17.812065509477|17.812065509477|17.812065509477|17.812065509477|||17.812065509477|17.812065509477|17.812065509477|17.812065509477|17.7554396519|17.7554396519|17.7554396519|17.169933306832|16.876281978801|16.876281978801|16.876281978801|16.876281978801|16.876281978801|16.876281978801|16.876281978801|16.876281978801|16.876281978801|16.876281978801|16.876281978801|16.876281978801|16.867940269521|16.867940269521|15.986600384238|14.926777982185|-16.134135670717|-16.191210613485|-16.191210613485|-16.191210613485|-16.191210613485|-16.191210613485|-16.191210613485||-16.191210613485|-16.191210613485|15.078111770256|15.078111770256|15.078111770256|15.078111770256|15.078111770256|15.078111770256|15.078111770256|15.078111770256|15.078111770256|15.078111770256|15.078111770256|15.078111770256|15.078111770256|14.950679861289|-15.893324546841|-15.893324546841|-15.893324546841|-15.893324546841|-15.893324546841|-15.893324546841|-15.893324546841|-16.000915718108|-16.078279788399|-16.078279788399|-16.078279788399||-16.078279788399|-16.078279788399|-16.078279788399|-16.178644029194|-16.232653810899|-16.232653810899|-16.232653810899|-16.232653810899|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|||-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.235649932379|-16.243407791834|-16.243407791834|-16.243407791834|-16.243407791834|-16.46489775841|-16.616231361345|-16.616231361345|-16.632384483848|-16.632384483848|-16.819316008393|-17.138128389588|-17.25417192982|-17.25417192982|16.326776947123|16.326776947123|16.326776947123||16.326776947123|16.326776947123|16.326776947123|16.326776947123|16.326776947123|16.321418194353|16.071020449068|15.694859453444|15.694859453444||||||||15.694859453444|15.694859453444|15.694859453444|15.694859453444|15.613732598892|15.568037217051|14.933930018644|-15.862106074393|-15.862106074393|-15.862106074393|-15.862106074393|-15.862106074393|-15.862106074393|-16.244006781115|-16.548895999606|-16.729329185149|-16.771476935967|-16.857195641844|-16.871883368325|-17.065101738427|-17.065101738427|-17.065101738427|-17.084693155728|-17.084693155728|-17.169103103702||-17.196225861515|-17.201362640554|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786
10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP||-26.420903581681|-26.420903581681|-26.420903581681|-26.420903581681|-26.420903581681|-26.420903581681|-26.420903581681||-26.420903581681|-26.420903581681||-27.326559060483|-27.597842421431|-28.757603237252|-29.125670721377|-30.066855750973|-30.730858321291|-30.730858321291|-30.730858321291|-30.935953982783|-31.402320896921|-31.402320896921|-31.402320896921|-31.402320896921|-31.909246165815|-32.317495883906|-33.606661652419|-33.700106261685|-33.700106261685|-33.700106261685|-33.700106261685|-34.011229327999|-35.260254440134|-35.613568043732|-35.613568043732|-35.613568043732|-35.613568043732|-35.613568043732|-35.613568043732|-36.498012199134|29.444609233692|29.444609233692||29.444609233692|28.351789020779|25.501987800866|23.529429923461|21.934366874084|21.676934783087|21.676934783087|20.923816116238|20.395350994428|20.267222018992|20.267222018992|20.267222018992|20.267222018992|20.267222018992|20.267222018992|-21.779232041881|-21.779232041881|-22.105814210625|-22.127732632154|-22.127732632154|-22.395814336664|-22.590349529989|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282||-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.629164328282|-22.844072357488|-23.26896965909||21.127256646438|21.127256646438|21.127256646438|21.127256646438|21.127256646438|21.127256646438|21.127256646438|21.127256646438|21.127256646438|21.127256646438|21.127256646438|21.127256646438|21.127256646438|21.127256646438|21.127256646438|21.127256646438|21.127256646438|21.127256646438|21.127256646438|21.127256646438|21.127256646438||21.127256646438|-24.716781233084|-24.716781233084|-24.716781233084|-24.716781233084|-24.716781233084|-24.716781233084|-24.716781233084|-24.821424376448|-25.027067192641|-25.027067192641|-25.391184709963|-25.712428197261|-25.949919074769|23.315461343047|23.315461343047|23.315461343047|23.315461343047|23.315461343047||23.315461343047|23.315461343047|23.315461343047|23.315461343047|23.315461343047|23.315461343047|23.315461343047|23.315461343047|23.315461343047|23.315461343047|23.315461343047|23.315461343047||23.315461343047|23.315461343047|21.947734507716|21.754919051138|21.754919051138|21.017477477189|21.017477477189|21.017477477189|21.017477477189||21.017477477189|21.017477477189|21.017477477189||20.494420648279|20.139407447168|20.139407447168|20.069639009689|20.069639009689|18.921821906009|-23.516944472663|-23.516944472663||-23.516944472663|-23.516944472663|-23.516944472663||-23.592172504115|-23.592172504115|-23.592172504115|-24.169080390586|-24.648018378634|-24.648018378634|-24.648018378634|-24.939465013499|-25.60773930655|-26.547488266738||-27.094430983632|-27.354924162857|-28.219359672326|-28.965956463039|-29.504574556924|-29.504574556924|-30.071749550079|-30.109613525528|-30.109613525528|-30.109613525528|-30.109613525528|-30.109613525528|-30.109613525528|-30.109613525528|-30.109613525528|-30.109613525528|-30.109613525528|-30.109613525528|-31.332904086795|24.477385961091|24.477385961091|24.477385961091|24.477385961091|24.477385961091|24.477385961091|24.477385961091|21.966540083924|20.273933659703|19.88214827766||18.942854885924|18.942854885924|18.942854885924||18.942854885924|18.942854885924|18.942854885924|18.942854885924|18.942854885924|18.942854885924|18.942854885924|18.942854885924|18.942854885924|18.942854885924|18.942854885924|18.08372667616|-20.494955239457|-20.494955239457|-20.494955239457|-20.494955239457|-20.494955239457|-20.494955239457|-20.494955239457||-20.494955239457|-20.494955239457|-20.494955239457|-20.494955239457|-20.494955239457|-20.494955239457
10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP||-19.97144369075|-19.97144369075|-20.19271505088|-20.273572473729|-20.400600122277|-20.400600122277|-20.400600122277|-21.020110950276|-21.620678329252||-22.057420836315|-22.057689466328|-22.221486948556|-22.221486948556|-22.221486948556|-22.221486948556|-22.221486948556|-22.221486948556|-22.221486948556|-22.455291239917|-22.455291239917|-22.455291239917|-22.455291239917|-22.455291239917|-22.960878443387|-23.213198952837|-23.678554010571|-24.3622830181|-24.533090885996|-24.558917838196|-24.558917838196|-24.558917838196|-24.83824139818|-24.991934153597|-25.238276592236|-25.238276592236|-25.238276592236|-25.238276592236|-25.238276592236|-25.238276592236|-25.238276592236|-25.238276592236|-25.516974889946||-25.566639224371|-25.749598705857|-25.777468295854|-25.777468295854|-25.871133140039|-25.871133140039|-25.998188905891|-25.998188905891|-26.037654334049|-26.037654334049||-26.037654334049|-26.194060676341|-26.28340007756|-26.513282232001|-26.513282232001|-26.513282232001|-26.513282232001|-26.799174826472|-26.799174826472|-26.965194535618|-27.117438131312|-27.161510546003|-27.161510546003|-27.161510546003|-27.161510546003|-27.161510546003|-27.161510546003|-27.161510546003|-27.161510546003|-27.161510546003|-27.161510546003|-27.161510546003|-27.161510546003|-27.161510546003|-27.161510546003|-27.483345754715|-27.52482791275|-27.618697540961|-27.668003339504|-27.668003339504|-27.668003339504|-27.668003339504|-27.668003339504|-27.668003339504|-27.668003339504|-27.668003339504|-27.668003339504|-27.668003339504|-27.668003339504|-27.668003339504|-27.668003339504|-27.801669830454|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.477981293244|-28.852757043355|-29.012308190707|-29.012308190707|-29.012308190707|-29.403676004812|-29.794847112139|-29.794847112139|-30.288163402831|-30.640181359489|26.76757610193|26.61564051168|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.354103469384|26.173028621199|26.173028621199|26.173028621199|26.173028621199|26.173028621199||26.173028621199|26.173028621199|-28.928410537605|-28.928410537605|-28.928410537605|-28.928410537605|-28.928410537605|-28.928410537605|-28.928410537605|-28.928410537605|-29.361108682293|-29.576451087151|-29.998683479267|-30.04729125548|-30.348708974527|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|||28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145||28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.323347910145|28.284660718948|27.994385917135|27.994385917135|27.400299186119|27.024616958929|27.024616958929|26.109232746046|-29.601581175073|-29.601581175073|-29.601581175073|26.74376331505|26.74376331505|26.74376331505||26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505|26.74376331505||26.74376331505|26.655371668123|26.655371668123|26.406776960451||25.634651775447|24.629819997248|24.564662637166|24.564662637166|24.564662637166|24.564662637166
10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP||13.583191134585|13.510212397193|13.496347506416|13.429379019193|13.429379019193|13.420976622294|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375||13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.380898340375|13.186826143422|13.186826143422|13.186826143422|13.186826143422|13.186826143422|13.186826143422|13.186826143422|13.186826143422|13.186826143422|13.156818605258|13.156818605258|13.156818605258||13.156818605258|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347||13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|13.1456845347|12.83543669762|12.83543669762|12.83543669762|12.83543669762|12.83543669762|12.83543669762|12.83543669762|12.83543669762|12.83543669762|12.83543669762|12.83543669762|12.83543669762|12.83543669762|12.83543669762||12.83543669762|12.83543669762|12.746487674736|12.746487674736|12.746487674736|12.746487674736|12.746487674736|12.746487674736|12.746487674736||12.746487674736|12.746487674736|12.746487674736|12.746487674736|12.746487674736|12.746487674736|12.746487674736|12.746487674736||12.746487674736|12.746487674736|12.746487674736|12.746487674736|12.746487674736||||||12.746487674736|12.737764210197|12.216404961979|12.161198588501|12.161198588501|12.161198588501|12.161198588501|12.130327545418|12.130327545418|12.130327545418|12.10591992936|11.999355682637|11.943339912128|11.943339912128|11.718510743077|11.718510743077|11.718510743077|11.718510743077|11.718510743077|11.677234353947|11.621926614893|11.432140850638|11.37237837537|11.319047077004|11.319047077004|11.25011258762|11.25011258762|11.25011258762|||10.660375845551|-12.413051318983|-12.413051318983|-12.413051318983|-12.527279482793||-12.566421626355|-12.694357737728|-12.839842117305|-12.947149493888|-12.947149493888|-12.947149493888|-12.95794405164|-13.107716127917|||||-13.195795638346|-13.233661712302|-13.73962377298|-13.802359991472|-13.840955766485|-13.887728726914|-13.941920956032|-14.142134410426|-14.184744952002|-14.184744952002|-14.184744952002|-14.184744952002|-14.184744952002|-14.257030613971|-14.257030613971|-14.448484772125|-14.448484772125|-14.448484772125|-14.453872435268|-14.657963331131|-14.657963331131|-14.657963331131|-14.657963331131|-14.657963331131|-14.657963331131|-14.715757261563|-14.715757261563|-14.788655537732|-14.788655537732|-14.788655537732|-14.788655537732|-14.788655537732|-14.788655537732|-14.788655537732|-14.788655537732|-14.788655537732|-14.788655537732|-14.795747656532|-14.795747656532|-14.795747656532|-14.795747656532|-14.795747656532|-14.795747656532|-14.993438352965|-14.993438352965|-14.993438352965|-14.993438352965|13.31489114479|13.31489114479|13.31489114479|13.143075268403|13.143075268403||13.02286078415|12.68651233207|12.607916614288|12.607916614288|12.483796513604|12.343106707519|12.268588912567|12.268588912567|12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.259614522751||12.259614522751|12.259614522751|12.259614522751||12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.205224186316|12.205224186316
10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP||-3.3360728627346|-3.3360728627346|-3.3360728627346|-3.3360728627346|-3.3611920813611|-3.3768801137133|-3.4315334474956|-3.4794816083284|-3.5316462325357|-3.5809831147457|-3.5809831147457|-3.6344256009288|-3.6632506147167|-3.8041673120681|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887||3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887|3.2089044385887||3.1682271486893|2.8463634524494|-3.4382829270889|-3.4382829270889|-3.4382829270889|-3.4382829270889|-3.4382829270889|-3.4382829270889||-3.4382829270889|-3.4453143369412|-3.4675364708834|-3.4675364708834|-3.4675364708834|-3.4675364708834|-3.4675364708834||-3.4675364708834|-3.4675364708834|-3.4675364708834|-3.4675364708834|-3.4675364708834|-3.4675364708834|-3.5311515834523|-3.5668350752407|-4.1525945857956|-4.6523389143946|-4.6523389143946|-4.7554440139463|-4.7554440139463|-4.7554440139463|-4.7554440139463|-4.7554440139463|-4.7554440139463|-4.7554440139463|-4.7554440139463|-4.7554440139463|-4.7554440139463|-4.7554440139463|-4.7554440139463|-4.7554440139463|-4.8562782532629|-4.8562782532629|-4.8562782532629|-4.8562782532629|-4.8562782532629|-4.8562782532629|-4.8991983738935|-4.9557757209182|-5.0558620106776|-5.135402270114|-5.2354468989764|-5.3477186547821|-5.4666978282278|-5.4666978282278|-5.4666978282278|-5.4666978282278|-5.4666978282278|-5.52837775965|-5.52837775965|-5.52837775965|-5.52837775965|-5.9061287135617|-5.9061287135617|-5.9061287135617||-6.0913703674228|-6.129182894379|-6.227259220183|-6.4701309882933|-6.5511169393123|-6.7026072563132|-6.8910684918254|-7.0743436123364|-7.3188044788035|-7.3277370958051|-7.3277370958051|-7.3277370958051|-7.3995074727493|-7.4678212777726||-7.6042952805339|-7.6042952805339|-7.6042952805339|-7.6042952805339|-7.6042952805339|-7.6042952805339|-7.6042952805339|-7.7536037265789|-7.7781007274595|-7.7781007274595|-7.9826450595819|6.8818353713836|6.8818353713836|6.8818353713836|6.7489361565737|6.6284845980702|6.6209267943764||6.4307345913146|6.3402427088656|6.228811305037|6.0858783070958|6.0858783070958|6.0858783070958|6.0858783070958|5.9908163883859|5.9842537882785||5.7989054451344|5.7989054451344|5.7989054451344|5.7989054451344|5.7989054451344|5.7989054451344|5.7989054451344|5.7989054451344|5.7989054451344|5.7989054451344|5.7989054451344|5.7989054451344|5.7989054451344|5.7989054451344|5.7989054451344|5.7989054451344|5.7989054451344|5.7989054451344||5.7989054451344|5.6986283472244|||5.6556802662553|5.6556802662553|5.6556802662553|5.6556802662553|5.1862397362062|4.9759777044002|4.9176165764799|4.8424302411599|4.7991666079144|4.655895960255|4.655895960255|4.6419826745143|4.5383472706599|4.3927155364137|4.3582689087237|4.3545977175491|4.3545977175491|4.3545977175491|4.3545977175491|4.3545977175491|4.3545977175491|4.3545977175491|4.3545977175491|4.3545977175491|4.3545977175491|4.2712831828613|4.2304196461062|-5.0327337320671|-5.0327337320671|-5.0327337320671|-5.0327337320671|-5.0327337320671|||-5.0327337320671|-5.0327337320671|-5.0327337320671|-5.0327337320671|-5.0327337320671|-5.0327337320671|-5.0327337320671|-5.0327337320671|-5.0327337320671|-5.0327337320671|-5.0327337320671|-5.0327337320671|-5.0327337320671|-5.0327337320671|-5.182069466735|-5.3137073497254|-5.3380491711783|-5.4396636726776|-5.6748147749507|-5.6748147749507|-5.7290204601037|-5.7290204601037|-5.7864455387607|-5.7864455387607|-5.7982244334163|-5.7982244334163|-5.7982244334163|-5.7982244334163|-5.7982244334163||-5.7982244334163|-5.7982244334163|-5.7982244334163|||-5.7982244334163|-5.7982244334163|-5.7982244334163|-5.7982244334163|-5.7982244334163|-5.7982244334163
10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP||-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577|-108.80769253577||-108.9856157008|98.673736154118|98.673736154118|98.673736154118|98.673736154118|98.673736154118|98.673736154118|98.673736154118|98.673736154118|98.054151282353|93.087945869281|91.821538110223|91.821538110223|89.390598663188||89.386777487295|89.386777487295|89.386777487295|89.386777487295|||89.386777487295|89.386777487295|89.386777487295|89.368864872448|89.368864872448|88.668352589185|88.668352589185|-95.809864648897|-95.809864648897|-95.809864648897||-95.809864648897|-95.809864648897|-95.809864648897|-95.809864648897|-96.569510519417|-96.569510519417|-96.569510519417|-96.569510519417|-96.569510519417|-101.71612068008|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-102.27595182989|-103.21772222092|-104.97582477198|-104.97582477198|-104.97582477198|-104.97582477198|-106.66202633763|-107.50780924586|||-109.55867448148|-109.59852754073|-111.91503060081|-112.29447844535|-112.70923264857|-112.70923264857|-112.76025849842|-113.17806499824|-114.69784999804|-116.05316666449|-116.28129629388|-117.93799217268|-117.93799217268|-117.93799217268|-118.43110241409|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-120.05787731075|-121.49312076969||-121.49312076969|-121.49312076969|-121.49312076969|-121.49312076969|-121.49312076969|-121.49312076969|-121.49312076969|-121.49312076969|-121.49312076969|-121.49312076969|-121.49312076969|-124.53174062537|-124.53174062537|-124.53174062537|-124.53174062537|-124.53174062537|-124.53174062537|-124.86906934871|-124.86906934871|-124.86906934871|-124.86906934871|-124.86906934871|-124.86906934871|-124.86906934871|-124.86906934871|-124.86906934871|-124.86906934871||-125.83016148305|-125.83016148305|-125.83016148305|-125.83016148305|-125.83016148305|-125.83016148305|-126.11684609228|-129.07427343587|-129.55474826207|-131.72749806897|-132.94722007663|-136.69135564071|-137.15701995723|-137.15701995723|-137.15701995723|-137.15701995723|-137.15701995723|||-137.15701995723|-137.15701995723|-137.15701995723|-137.15701995723|-137.15701995723|-137.15701995723|-137.15701995723|-137.15701995723|-137.15701995723|-137.15701995723|-137.51755823385|-137.51755823385|-137.51755823385|-137.51755823385|-139.43617581539|-143.90130646155|120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043||120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043|120.79824573043||||||||118.27582858937|112.50092065485|103.97965796276|103.97965796276|103.97965796276|98.760262098398|98.760262098398|98.760262098398|98.760262098398|95.455846775997|-108.18580511144|-108.18580511144|-108.18580511144|-109.28423095336|-109.28685436743|-109.28685436743|-109.28685436743|-109.28685436743|-109.28685436743|-109.28685436743|-109.74095090779|-111.9121671667|99.223708427511|99.223708427511|99.223708427511||98.652421594795|98.652421594795|98.652421594795|98.652421594795|98.652421594795|95.863801771994|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557
10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP||-18.878738714738|-18.878738714738|-18.878738714738|-18.88526453076|-19.15696127214|-19.38884472624|-19.529828122098|-19.697586645505|-19.783985788978|-19.964302725454|-19.964302725454|-20.189225297129|-20.351361386153|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|-20.397599671265|18.359120505284|18.359120505284|18.359120505284|18.359120505284|18.359120505284|18.359120505284|18.359120505284|18.359120505284|18.359120505284||18.359120505284|18.359120505284|18.359120505284|18.359120505284|18.359120505284|18.359120505284|18.359120505284||18.168467567178|17.626073463992|16.944527529165|16.701004622127|16.701004622127|16.701004622127|16.701004622127|16.53556084384||16.077900459499|16.077900459499|16.077900459499|16.077900459499|16.077900459499|16.077900459499|16.077900459499||16.077900459499|16.077900459499|16.077900459499|16.077900459499|16.077900459499|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.720371427492|-16.737079344807|-16.810695599296|-16.810695599296|-16.810695599296|-16.810695599296|-17.024106395221|-17.039007385545|-17.236674900379|-17.459638935025|-17.569598998952|-17.74419699766|16.271860420191|16.271860420191|16.271860420191|16.271860420191|16.271860420191|16.271860420191|16.271860420191|16.271860420191|16.271860420191|16.271860420191|16.271860420191|16.271860420191|16.271860420191|-17.666893980904||-17.666893980904|-17.666893980904|-17.666893980904|-17.666893980904|-17.666893980904|-17.84766051284|-18.240732902858|-18.301522966487|-18.301522966487|-18.312803847109|-18.662004478016|-18.704448601977|-18.919387072739|-19.535102334748||-19.642897106407|-19.642897106407|-19.91407381296|-19.963359553134|-19.963359553134|-20.150339345707|-20.425140094507|18.535082201507|18.535082201507|18.535082201507|18.535082201507|18.535082201507|18.535082201507|18.535082201507|18.535082201507|17.81926012519|17.502020311388||16.956085470024|16.903447445568|16.740545176066|16.656264197602|16.284053493152|16.284053493152|16.210201328931|16.210201328931|16.157120777433||15.826661826576|15.805851053436|15.805851053436|15.805851053436|15.805851053436|15.805851053436|15.805851053436|15.805851053436|15.805851053436|15.805851053436|15.805851053436|15.805851053436|15.805851053436|15.805851053436|15.805851053436|15.805851053436|15.805851053436|15.805851053436||15.805851053436|15.79591861773|||15.79591861773|15.79591861773|15.79591861773|15.668230120876|15.567532100474|15.567532100474|15.224319818059|15.210651529722|15.210651529722|15.210651529722|15.210651529722|15.210651529722|15.210651529722|15.080332894561|15.080332894561|15.080332894561|15.080332894561|15.080332894561|15.080332894561|15.080332894561|15.080332894561|15.080332894561|15.080332894561|15.064381965264|14.403673684447|-16.377878330482|-16.377878330482|-16.377878330482|-16.377878330482|-16.377878330482|-16.377878330482|-16.454314925298|||-16.454314925298|-16.454314925298|-16.454314925298|-16.454314925298|-16.454314925298|-16.454314925298|-16.454314925298|-16.454314925298|-16.454314925298|-16.454314925298|-16.454314925298|-16.454314925298|-16.454314925298|-16.454314925298|-16.509063352314|-16.509063352314|-16.661042058869|-16.661042058869|-16.725273442746|-16.725273442746|-16.725273442746|-16.725273442746|-16.725273442746|-16.725273442746|-16.725273442746|-16.725273442746|-16.725273442746|-16.725273442746|-16.725273442746||-16.725273442746|-16.725273442746|-16.725273442746|||-16.725273442746|-16.725273442746|-16.725273442746|-16.725273442746|-16.725273442746|-16.725273442746
10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP||-189.12403224306|-189.12403224306|-189.47114693674|-191.63460770749|-192.48289745276|-195.42544161418|-195.63937957131|-197.69535111011|-197.69535111011|-198.59721086888|-198.90046117999|-200.23570715827|-202.16855543898|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804||181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|181.03316996804|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267||179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.85655794267|179.61839771407|175.46488634897|173.84987372108|170.66652635675|170.34980240674|170.34980240674|170.34980240674|170.34980240674|170.34980240674|170.34980240674|170.34980240674|168.33311378526|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836||166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836||166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|166.80939770836|159.62456819163|159.62456819163||159.62456819163|159.62456819163|159.62456819163|159.62456819163|159.62456819163|159.62456819163|159.62456819163|156.43827312905|154.91007982362|154.91007982362|154.91007982362|154.91007982362|154.91007982362|154.91007982362|154.91007982362|154.91007982362|154.91007982362|154.91007982362|154.91007982362|154.91007982362|152.93472275324|||149.7936543843|145.40767853367|145.40767853367|145.40767853367|145.40767853367||145.40767853367|145.40767853367|143.84843055526|143.74555706227|143.31734170104|143.31734170104|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|141.52473570575|139.19361397516|139.19361397516|139.19361397516|138.93748195184|137.78326081561|137.78326081561|137.78326081561||137.78326081561|137.78326081561|137.78326081561|||137.1832475588|136.61015340192|136.22150533112|136.22150533112|136.22150533112|
10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP||-22.361775137587|-22.55641717558|-23.241502875223|-23.241502875223|-23.664446638838|-24.142163381329|-24.184008534721||-24.184008534721|-24.184008534721||-24.184008534721|-24.572787743996|21.61746184907|21.61746184907|21.61746184907|21.61746184907|21.61746184907|-23.492503578303|-23.492503578303|-23.492503578303|-23.492503578303|-23.492503578303|-23.492503578303|-23.492503578303|-23.492503578303|-23.492503578303|-23.492503578303|-23.492503578303|-23.546077586526|-23.546077586526|-23.546077586526|-23.546077586526|-23.546077586526|-23.546077586526|-23.546077586526|-23.546077586526|-23.546077586526|-23.546077586526|-23.546077586526|-23.546077586526|-23.546077586526|-23.546077586526|-23.546077586526|-23.546077586526|-23.546077586526|-23.546077586526|-23.546077586526|-23.715086567528|-23.919540100768|-24.003378317836|-24.327844474545|22.740424552522|22.740424552522|22.740424552522|22.740424552522|22.740424552522|22.740424552522|22.740424552522|22.740424552522|22.740424552522|22.740424552522|22.740424552522|22.740424552522|22.740424552522|22.740424552522|22.740424552522|22.740424552522|22.740424552522|22.740424552522|22.663249880033|22.5062968127|22.5062968127|22.434410346641|22.434410346641|22.434410346641|22.434410346641|22.09587698058|22.09587698058|21.945418464649|21.469353794509|-23.051991367776|-23.051991367776|-23.051991367776|-23.051991367776|-23.051991367776|-23.051991367776|-23.051991367776|-23.051991367776|-23.074435022627|-23.302149325779|-23.399610658676|-23.639012067616|-24.356124155058|22.696192862412|22.696192862412|22.696192862412|22.696192862412|22.696192862412|22.696192862412|22.696192862412|22.696192862412|22.696192862412|22.696192862412|22.696192862412|22.696192862412|22.202992891625|21.711183425109|21.711183425109|21.711183425109|21.711183425109|21.711183425109|21.711183425109|21.711183425109|21.287981214701|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906||21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.053788360906|21.046190018942|21.046190018942|21.046190018942|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856||21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856||21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|21.014548826856|20.982268413603|20.982268413603|20.982268413603|20.982268413603|20.982268413603|20.982268413603|20.918076604274|20.442307465238|20.40089744215|20.015996653557|19.979463875829|19.979463875829|19.979463875829|19.979463875829|19.882240393205|19.882240393205|19.346378329113|19.09068384147|19.09068384147|19.09068384147|19.09068384147|19.011219567557|19.011219567557|19.011219567557|19.011219567557|19.011219567557|||19.011219567557|19.011219567557|19.011219567557|-21.625565101424|-21.625565101424|-21.625565101424|-21.625565101424|-21.750964119747|-21.750964119747|-21.92193428975|-22.001195239818|-22.069379912257|-22.282880925396|-22.282880925396|-22.30229022686|-22.412879966535|-22.412879966535|-22.412879966535|-22.412879966535|-22.412879966535|-22.412879966535|-22.412879966535|-22.412879966535|-22.412879966535|-22.412879966535|-22.412879966535|-22.412879966535|-22.488113958348|-23.581488272337|||20.983739030207|20.983739030207|20.983739030207||20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207|20.983739030207
10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP||5.3011009710475|5.2306680433667|5.1674086509718|-5.5383960679959|-5.5383960679959|-5.5383960679959|-5.5383960679959||-5.5504401476064|-5.5666000612222||-5.5936304184379|-5.5936304184379|-5.5936304184379|-5.5936304184379|-5.5936304184379|-5.6057779843647|-5.6057779843647|-5.6186422832629|-5.6579359910909|-5.7449287465351|-5.7838096410188|-5.7964552276833|-5.7982836159846|-5.8280927508828|-5.8357935856591|-5.8357935856591|-5.8803261596638|-5.9242513531533|-5.9470923703834|-5.9470923703834|-5.9470923703834|-5.9470923703834|-5.9470923703834|-5.9470923703834|-5.9470923703834|-6.0134361366348|-6.0982933465122|-6.0982933465122|-6.0982933465122|-6.2031040394173|-6.3034486730745|-6.361212352428|-6.361212352428|-6.361212352428|-6.4157915419043|-6.4797683629395|-6.6102980676626|6.1457944429287|6.1457944429287|6.1457944429287|6.1457944429287|6.1457944429287|6.1457944429287|6.0981048518164|6.0667829440416|6.0435591154114|6.0435591154114|5.8033992375286|5.7282211080029|5.7191345443146|5.590149586931|5.5768326052197|5.5687028840922|5.5061221067278|5.5061221067278|5.5061221067278|5.5061221067278|5.5061221067278|5.5061221067278|5.5061221067278|5.4778668900292|5.4778668900292|5.4610700337437|5.4610700337437|5.457437030174|5.457437030174|5.457437030174|5.457437030174|5.457437030174|5.457437030174|5.457437030174|5.457437030174|5.368054955227|5.368054955227|5.368054955227|5.3028389535821|5.2837100120028|5.2358710412935|5.2358710412935|5.2358710412935|5.2358710412935|5.2358710412935|5.2358710412935|5.2358710412935|5.2358710412935|5.2358710412935|5.2358710412935|5.22203116148|5.22203116148|5.22203116148|5.22203116148|5.22203116148|5.22203116148|5.1933679550807|5.1737421585366|5.1380471204437|-5.4967341366747|-5.4967341366747|-5.4967341366747|-5.4967341366747|-5.4967341366747|-5.4967341366747|-5.4967341366747|-5.4967341366747|-5.4967341366747|-5.4967341366747|-5.4967341366747|-5.5087605784711|-5.5269867921733|-5.5677712520917|-5.6211926231737|-5.6731992016924|-5.6731992016924|-5.6731992016924|-5.7734582435966|5.3455884815899|5.3455884815899|5.3455884815899|5.3455884815899|5.3455884815899||5.3455884815899|5.3455884815899|5.3455884815899|5.3455884815899|5.3455884815899|5.3455884815899|5.3455884815899|5.3186656768286|5.219045115308|5.1888695301789|5.1656076446924|5.1548913602203|5.0651721826494|4.9806143565641|4.9446438867985|4.9446438867985|4.9446438867985|4.9446438867985|4.9050533593957|4.8623858081406||4.8623858081406|4.8623858081406|4.8623858081406|4.8623858081406|4.8623858081406|4.8179786323514|-5.1238597232174|-5.1238597232174|-5.1238597232174|-5.1472816975116|-5.1472816975116|-5.1961307824981|-5.2190665736609|-5.258153640768|-5.258153640768|-5.258153640768|-5.258153640768|-5.258153640768|-5.258153640768|-5.258153640768|-5.258153640768|-5.258153640768||-5.258153640768|-5.258153640768|-5.258153640768|-5.258153640768|-5.258153640768|-5.258153640768|-5.258153640768|-5.258153640768|-5.258153640768|-5.258153640768|-5.258153640768|-5.3068933084508|-5.3691540376898|-5.3748922913448|-5.3748922913448|-5.3748922913448|-5.3748922913448|-5.4328203564635|-5.4390571499225|-5.4390571499225|-5.4390571499225|-5.4390571499225|-5.4390571499225|-5.4565628793898|-5.5051932629681|-5.5430155922678|-5.5850411443475|-5.6100555726844|-5.6100555726844|-5.6100555726844|-5.6100555726844|-5.7190039105286|||-5.7190039105286|-5.7190039105286|-5.7190039105286|-5.7190039105286|-5.7190039105286|-5.732592195288|5.3644035673251|5.3644035673251|5.3644035673251|5.3644035673251|5.3644035673251|5.3644035673251|5.3644035673251|5.3644035673251|5.3644035673251|5.3644035673251|5.3644035673251|5.3644035673251|5.3384906556993|5.3237482736275|5.2907724648899|5.2907724648899|5.2907724648899|5.2871205546552|5.2871205546552|5.2871205546552|5.2871205546552|5.2871205546552|5.2871205546552|||5.2871205546552|5.2871205546552|5.2871205546552||5.2871205546552|5.2871205546552|5.2871205546552|5.2871205546552|5.2871205546552|5.2871205546552
10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP||18020.383915633|18020.383915633|17882.648795147|17563.498661275|-18818.776119382|-18818.776119382|-18818.776119382|-18818.776119382|-18818.776119382|-18818.776119382|-18818.776119382|-18818.776119382|-18997.529021536|-19158.365579484|-19644.295088316|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18447.954788715|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689||18432.761855689|18432.761855689|18432.761855689||18432.761855689||18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689||||18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18432.761855689|18356.402061876|18262.668957641|18122.430811902|18122.430811902|18074.36756878|-19179.073787362|-19179.073787362|-19179.073787362||-19179.073787362|-19179.073787362|-19179.073787362|-19179.073787362|-19179.073787362|-19179.073787362|-19179.073787362|-19260.637541513|-19631.514540473|-19631.514540473|-19631.514540473|-19631.514540473|-19631.514540473|-19631.514540473|-19631.514540473|-19711.682822748|-19815.758691942|-19843.065213269|-19964.516903632|-20061.68544848|-20257.428276089|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281||-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20290.835572281|-20635.928413645|-20663.677053883|-20663.677053883|-20854.641170981|-21142.934634424|-21244.371816026|-21394.302017807|-21722.002242008|-22092.780268897|-22333.9187145||-22333.9187145|-22333.9187145|-22333.9187145|-22333.9187145|-22333.9187145|-22333.9187145||-22333.9187145|-22437.687460555||-22592.232847121|-22592.232847121|-22592.232847121|-22592.232847121|-22592.232847121|-22592.232847121|-22592.232847121|-22592.232847121|-22592.232847121|-22592.232847121|-22721.92538569|-22949.361539656|-23382.623932951|-23858.471036612||22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348||22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348|22034.400456348||21997.398791067|21997.398791067|21997.398791067|21997.398791067|21997.398791067|21997.398791067|21997.398791067|21997.398791067|-23774.624429263|-23774.624429263|-23774.624429263|-23949.582699181|-24003.805801458|-24003.805801458|-24140.339779398|-24594.821977109|-24680.357752343|-24875.397502604|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|||22593.245411524|22593.245411524|22593.245411524||22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524|22593.245411524
10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP||-63.758304658708|-63.758304658708|-64.185339467588|-64.478567544402|-64.478567544402|-64.863576487997|-64.863576487997|-64.863576487997|-65.564529397199|-66.903367124343|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|59.856119259532|53.919578667411|53.284296907919|53.284296907919||47.771439143836|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044||46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.418020940044|46.375578907043|46.063739574139|46.063739574139|44.6891557775|43.745730091251|42.728986876881|42.728986876881|42.497897072796|42.497897072796|42.497897072796|41.185305961567|41.185305961567|38.12922751528|-42.705374970728|-42.705374970728|-42.705374970728|-42.705374970728|-42.705374970728|-42.705374970728|-42.705374970728|-44.814303997152|-45.171450962615|-45.621612087435|-45.991234372663|-46.260881873698||-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698||-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698||-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698||||||-46.260881873698|-46.260881873698|-46.260881873698|-46.260881873698|-46.705425762171|-47.851636867751|-47.851636867751|-49.256819174278|-49.310910354708|-50.374899902447|-51.037111112922|-52.071868541002|-52.071868541002|-52.071868541002|-52.071868541002|-52.071868541002|-52.071868541002|-52.071868541002|-52.071868541002|-52.071868541002|-52.071868541002|-52.071868541002|-53.11429853148|-53.340885900863|-53.867583322709|-53.867583322709|-53.867583322709|-53.867583322709|||-53.867583322709|-53.867583322709|-53.867583322709|-53.867583322709|-53.867583322709||-53.867583322709|-53.867583322709|-53.867583322709|-53.867583322709|-53.867583322709|-53.867583322709|-53.867583322709|-53.867583322709|||||-53.867583322709|-54.101759010095|-55.472512834093|-56.017234608885|-56.383959398923|-56.383959398923|-56.383959398923|-56.383959398923|-56.383959398923|-56.383959398923|-56.383959398923|-56.383959398923|-57.467176872555|-57.927873136163|-57.927873136163|-58.435970837938|-60.361073314245|-60.361073314245|-61.618970247436|-63.537189850463|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|46.016136529464|37.279595881058|35.541219849668|30.492466338566|26.636629616873|25.499913400653|25.499913400653|23.411375085811|23.411375085811|22.825417033279|22.309438817398|22.309438817398|22.309438817398|22.309438817398|22.309438817398|22.309438817398|22.309438817398|22.309438817398|22.309438817398||22.309438817398|22.309438817398|22.309438817398|22.309438817398|22.083937112068|22.083937112068|21.652152423037|21.409057171226|21.16061966406|20.995827268508|20.995827268508|20.903696880238|20.793552250218||20.77839209697|20.762385381581|20.762385381581||20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581
10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP||15284.477458115|14632.197175684|14559.359979801|14559.359979801|14559.359979801|14559.359979801|14559.359979801|14559.359979801|14559.359979801|14559.359979801|14559.359979801|14559.359979801|14559.359979801|14559.359979801|14559.359979801|13878.73331089|13715.964761165|13715.964761165|13715.964761165|13591.07195685|13584.217668284|13584.217668284|13584.217668284|13584.217668284|13584.217668284|13584.217668284|13313.019631427|-15535.593047622|-15535.593047622|-15645.909530345|-15645.909530345|-15645.909530345|-15872.121700383|-16129.024111537|-16308.36012393|-16698.098918432|-16698.098918432||-17925.665464925|-18620.183849917|-18765.759833241||-18781.955370267||-18821.617078075|-18995.685642305|-19342.870722427|-19342.870722427|-19342.870722427|-19342.870722427|-19342.870722427|-19342.870722427||||-19342.870722427|-19342.870722427|-19342.870722427|-19342.870722427|-19342.870722427|-19342.870722427|-19963.189691586|17085.593497208|17085.593497208|17085.593497208|17085.593497208|17085.593497208|17085.593497208|17085.593497208|17085.593497208|17085.593497208|17085.593497208|17085.593497208|17085.593497208|17085.593497208|16359.548330232||16236.822126518|16236.822126518|16236.822126518|15608.691251687|15152.434724096|-18704.314507412|-18704.314507412|-18704.314507412|16575.187840623|16575.187840623|16575.187840623|16575.187840623|16575.187840623|16575.187840623|16575.187840623|16480.484006341|16480.484006341|16480.484006341|16469.301945345|16469.301945345|16469.301945345|16469.301945345|16291.446605939|16158.829363429|16158.829363429|16158.829363429|15814.254848254|-17916.454946228|-17916.454946228|-17916.454946228|-17916.454946228|-17916.454946228|-17916.454946228|-17916.454946228|-17916.454946228|-17916.454946228|-17916.454946228|-17916.454946228|-17916.454946228|15901.596722096|15901.596722096|15901.596722096|15901.596722096|15901.596722096|15901.596722096|15901.596722096|15901.596722096|15901.596722096|15901.596722096||15901.596722096|15901.596722096|15901.596722096|15901.596722096|15901.596722096|15901.596722096|15564.680966477|15564.680966477|15564.680966477|15564.680966477|15564.680966477|15564.680966477|15564.680966477|15564.680966477|15564.680966477||15175.201073863|14719.112304292|14561.791449214|14265.898527238|14265.898527238|14265.898527238||14265.898527238|14265.898527238||14265.898527238|14158.776141375|14130.306823751|13897.007581945|13492.230646606|-15302.808990975|-15302.808990975|-15302.808990975|-15302.808990975|-15302.808990975|-15302.808990975|-15302.808990975|-15302.808990975|-15302.808990975||-15302.808990975|-15600.898878861|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-15614.407088164|-16036.007875738|-16053.897639709|-16213.775155232|-16418.639061369|-16460.710068188|-16862.728479244|-16862.728479244|-17045.253865827|-17253.059850919|-17476.733167687|-17825.814630764||-18030.349589738|15940.03268289|15940.03268289|15940.03268289|15940.03268289|15940.03268289|15940.03268289|15940.03268289|15940.03268289|15820.591869878|-18032.851972509|-18032.851972509|-18032.851972509|||-18032.851972509|-18032.851972509|-18032.851972509|-18497.057747232|-18580.064163591|-18593.960181768|-19259.400201965|-19522.111335516|-19656.23481724|-19692.483130267|-20120.536811408|-20277.263123786|-20295.474392092|-20295.474392092|-20295.474392092|-20295.474392092|-20295.474392092|-20707.193768991|-20761.226875298|-20761.226875298|-21110.252083664|-21328.247028346|-21328.247028346|-21328.247028346|-21915.27447594|18975.330137831|18975.330137831|18975.330137831|||18975.330137831|18975.330137831|18975.330137831|18975.330137831|18975.330137831|18975.330137831|18380.922375368|17513.247083742|-19517.435780955|-19517.435780955
10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP||14532.645070216|14532.645070216|14532.645070216|14532.645070216|14513.494522462|-16877.876532891|-16877.876532891|-16877.876532891|-16877.876532891|-16877.876532891|-16877.876532891|-16877.876532891|-16877.876532891|-17375.973925435|-18043.304361594|-18290.306876199|-18290.306876199|-18290.306876199|-18290.306876199|-18290.306876199|-18290.306876199|-18495.89652911|-18799.329476789|-19034.810529765|-19204.789477517|-19402.543863908|-20079.493182119|-20204.992424577|-20686.65824953|-21100.731388367|-21516.368209297|-21820.409121441|-22302.676801601|-23580.156545186|-23580.156545186|-23594.61838354|-23760.687092822||-23931.318992025|-24168.132213361|-24295.146903734||-24441.829893038||-25329.810992265|-25426.218043091|-25426.218043091|-25426.218043091|-25426.218043091|-25426.218043091|-25876.353381212|-25923.725979124||||-26182.305869855|-26182.305869855|-26182.305869855|-26289.575147969|-26289.575147969|-27118.972386632|23515.67599358|23515.67599358|23515.67599358|23515.67599358|23515.67599358|23515.67599358|23515.67599358|23515.67599358|23515.67599358|23515.67599358|23515.67599358|23515.67599358|23431.306659534|22803.46501177|22803.46501177||-26661.657671137|-26661.657671137|-26661.657671137|-26661.657671137|-26661.657671137|-27254.619634597|-27279.468684688|-27279.468684688|-28932.576870428|-28932.576870428|-28932.576870428|-28932.576870428|-29303.431921026|-29303.431921026|-29303.431921026|-29664.924356695|-29729.152349787|-29729.152349787|-29729.152349787|-29729.152349787|-30683.767948251|-30683.767948251|-30683.767948251|-30683.767948251|-30683.767948251|-30683.767948251|-30683.767948251|-30683.767948251|-30683.767948251|-30683.767948251|-30683.767948251|-31356.964386945|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|28243.667925803|26479.075473114||26234.877192201|26234.877192201|26234.877192201|26202.641324667|25961.268138519|25624.753546593|25624.753546593|25624.753546593|25624.753546593|25624.753546593|25624.753546593|25624.753546593|25624.753546593|25624.753546593|25624.753546593||25624.753546593|25624.753546593|25624.753546593|25624.753546593|25624.753546593|25616.392829548||24715.436477276|24178.262752529||24048.30281554|24048.30281554|24048.30281554|23759.388604735|23759.388604735|23759.388604735|23759.388604735|23759.388604735|23759.388604735|23759.388604735|23605.726672512|23605.726672512|23003.252968034|23003.252968034||23003.252968034|23003.252968034|23003.252968034|23003.252968034|23003.252968034|23003.252968034|23003.252968034|23003.252968034|22653.614408926|22456.793787696|22051.226046222|22051.226046222|22051.226046222|21956.917829136|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-24690.120687433|-25547.35631937|-26013.729243744|-26144.727461413|-26144.727461413|-26157.102141856|-26157.102141856|-26157.102141856|-26545.339341344|-26545.339341344|-26545.339341344|||-26545.339341344|-26667.043712604|-26699.514117672|-26699.514117672|-26699.514117672|-26699.514117672|-27643.904575191|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24616.875260962|24518.750289958|24387.500322176|23630.555913529|23136.72879281|||22571.365325344|22556.006574499|22556.006574499||22463.981063336|22463.981063336|22463.981063336|22463.981063336|22463.981063336|22463.981063336
10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP||-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.3651497964156|-1.6296108568259|-1.6562479926416|-1.6562479926416|-1.7080533651586|-1.7422814731329|-1.7836460939744|-1.8262734271529|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319||1.5553328198319|1.5553328198319|1.5553328198319|1.5553328198319|1.5403698133237|1.4917812370969|-1.8264315028899||-1.8264315028899|-1.8264315028899|-1.8264315028899|-1.8344427706867|-1.8344427706867|-1.8344427706867|-1.8344427706867|-1.8344427706867||-1.8344427706867|-1.8344427706867|-1.8344427706867|-1.8344427706867|-1.8344427706867|-1.8344427706867|-1.8488252761265||1.5306032044216|1.5306032044216|1.5306032044216|1.5240035435142|1.4155594530572|-1.6072434168703|-1.6072434168703|-1.6072434168703|-1.6072434168703|-1.6072434168703|-1.6280482324899|-1.650053584238|-1.6967261760987|-1.7024735443633|-1.7383039254658|-1.7520044334191|-1.7566125496229|-1.7566125496229|-1.7566125496229|-1.7566125496229|-1.7566125496229|-1.7566125496229|-1.7566125496229|-1.7929028851015|-1.8637809601341|-1.9030899435187|-1.929544385926|-1.9333826796391|-1.9870919073267|-2.0059744914801|-2.0059744914801|-2.0059744914801|-2.0059744914801|-2.0415117449269|-2.0415117449269|-2.0794574559513|-2.1571749383413|-2.2368610693574|-2.3063715955798|-2.3063715955798|-2.3642859514339|-2.3642859514339|2.0131879661495|2.0131879661495|2.0131879661495|1.9825497027424|1.9825497027424|1.9825497027424||1.9825497027424|1.9518514543142|1.9518514543142|1.9377864209923|1.9377864209923|1.9377864209923|1.9377864209923|1.9377864209923|1.880873703086|1.8426375379426|1.7873750252042|1.7739780638327|1.7739780638327|1.7739780638327||1.7199755944267|1.6684266845698|1.6684266845698|1.6588074741888|1.6103531250476|1.6103531250476|1.6103531250476|1.5953923473887|1.5409914597463|1.4449905537445|1.4380090707474|1.4380090707474|1.4380090707474|1.4380090707474|1.4380090707474|1.4050100505278|1.3684691845544||1.3684691845544|1.288222739452|1.288222739452|1.288222739452|1.288222739452|1.288222739452|1.288222739452|1.288222739452|1.288222739452||1.1646919419962|1.1152132672952|1.1024591705189|1.0649545811928|1.0499495624742|1.0432773099168|1.0347525859126|1.0120402729374|1.0120402729374|1.0007969800321|1.0007969800321|1.0007969800321|1.0007969800321|1.0007969800321|1.0007969800321|0.94032996933633|0.89981102988647|-1.183968500069||-1.183968500069|-1.183968500069|||-1.183968500069|-1.183968500069|-1.1855205405324|-1.1986055989286|-1.1986055989286|-1.2173395774123|-1.2239911911169|-1.2239911911169|-1.2239911911169|-1.2755457623445|-1.3094952850037|-1.3539954726114|-1.3539954726114|-1.3539954726114|-1.3539954726114|-1.3539954726114|-1.361106094852|-1.4045623078776|-1.5689581384077|1.1230871331772|1.1230871331772|1.1230871331772|1.1230871331772|1.1230871331772|1.1230871331772|1.1230871331772|1.1230871331772|1.0362078958177|-1.3113639209689|-1.3113639209689|-1.3113639209689|-1.3113639209689|||-1.3113639209689|-1.3113639209689|-1.3113639209689|-1.3113639209689|-1.3113639209689|-1.3113639209689|-1.3113639209689|-1.3113639209689|-1.3665154150262|-1.4050171431716|-1.4283523887193|-1.4895289252905|-1.4895289252905|-1.4895289252905|-1.4895289252905|-1.5505876884094|-1.5511345615162|-1.5511345615162|-1.5511345615162|-1.5511345615162|-1.5511345615162|-1.5511345615162|-1.5511345615162|-1.5511345615162|-1.5511345615162|-1.5511345615162|-1.5511345615162|-1.5511345615162|-1.5511345615162||-1.5511345615162|-1.5511345615162|-1.5511345615162|||-1.5511345615162|-1.5511345615162|-1.569425364602|-1.569425364602|-1.5749170672765|-1.5981075108629
10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP||1.4040013609704|1.4040013609704|1.4040013609704|1.4040013609704|1.4040013609704|1.4040013609704|1.3972237108347|1.2474708091547|1.1555231027393|1.1470804680156|1.1470804680156|1.1470804680156|1.1470804680156|1.1470804680156|1.0278671305232|0.98207462947157|0.95897179092066|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943||0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.93585808840943|0.89873127106773|0.88081247347314||0.84090279691438|0.80989197286214|-0.88439343947534|-0.88439343947534|-0.88439343947534|-0.88439343947534|-0.88439343947534|-0.88439343947534||-0.88439343947534|-0.88439343947534|-0.88439343947534|-0.88439343947534|-0.88439343947534|-0.88439343947534|-0.88439343947534||-0.88439343947534|-0.88439343947534|-0.88451444104381|0.7859463440023|0.7859463440023|0.7859463440023|0.7859463440023|0.7859463440023|0.7859463440023|0.7859463440023|0.7859463440023|0.7859463440023|0.7859463440023|0.772718149936|0.75815248862188|0.75815248862188|0.75815248862188|0.7457249570255|0.73080553151552|0.70367281676865|0.6724142293305|-0.7894981321595|-0.7894981321595|-0.7894981321595|-0.7894981321595|-0.7894981321595|-0.7894981321595|-0.7894981321595|-0.7894981321595|-0.7894981321595|-0.7894981321595|-0.79777573511576|-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.80332179342744|-0.81924641104802||-0.82360711000875|-0.83345232630786|-0.84278064444989|-0.84278064444989|-0.85197850813833|-0.87108722384734|-0.89176360496727|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037||0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037|0.78826674296037||0.78826674296037|0.7654910833125|-0.90789837436584|-0.90789837436584|-0.90789837436584|-0.90789837436584|-0.90789837436584|-0.90789837436584|-0.90789837436584||-0.90789837436584|-0.90789837436584|-0.90789837436584|-0.90789837436584|-0.90789837436584|-0.90789837436584|-0.90789837436584|0.78331138441232|0.78331138441232|0.78331138441232|0.78331138441232|0.78331138441232|0.78331138441232|0.78331138441232|0.78331138441232|0.78331138441232|0.78331138441232|0.78331138441232||0.78331138441232|0.78331138441232|||0.78331138441232|0.78331138441232|0.72300999581247|0.72300999581247|0.72300999581247|0.72300999581247|0.70890002912316|0.7087778158324|0.68233212723824|0.68233212723824|0.68233212723824|0.68233212723824|0.68233212723824|-0.79926454379716|-0.79926454379716|-0.79926454379716|-0.79926454379716|-0.80196059031132|-0.8164937464017|-0.8164937464017|-0.8164937464017|-0.8164937464017|-0.82510339914126|-0.82510339914126|-0.82510339914126|-0.82510339914126|-0.82510339914126|-0.82510339914126|-0.8495593302599|-0.85137057740195|-0.85137057740195|-0.85137057740195|||-0.85137057740195|-0.85137057740195|-0.85137057740195|-0.85137057740195|-0.85137057740195|-0.85137057740195|-0.85137057740195|-0.85137057740195|-0.86207841986532|-0.8800871278855|-0.89188988288159|-0.89188988288159|-0.89188988288159|-0.89188988288159|-0.89188988288159|-0.89188988288159|-0.90690109526075|-0.90690109526075|-0.91739884691923|-0.91739884691923|-0.91739884691923|-0.91739884691923|-0.91739884691923|-0.91739884691923|-0.91739884691923|-0.95322093121971|-0.96857881273126|-0.97786535516155|-0.98035365690996||-0.98035365690996|-0.98035365690996|-0.98035365690996|||-0.98035365690996|-0.98035365690996|-0.98035365690996|-0.98035365690996|-0.98035365690996|0.79791449444345
10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP||-3.35386689616|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513||-3.3645963214513|-3.3645963214513||-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.3645963214513|-3.4371559677148|-3.4371559677148|-3.4590621852902|-3.4961801926325|-3.5235335473695|-3.5349317826661|-3.5349317826661|-3.5349317826661|-3.5349317826661|-3.5349317826661|-3.5349317826661|-3.5349317826661|-3.5349317826661|-3.5349317826661|-3.5349317826661|-3.5393686733679|-3.6026318296278|-3.6807021150417|-3.6841199675596|-3.6841199675596|-3.6841199675596|-3.6841199675596|-3.6841199675596|-3.6841199675596|-3.6841199675596|-3.6841199675596|-3.7067998956085|-3.7183950269223|-3.7183950269223|-3.7376610265839|-3.7885122814297|-3.8085337262241|-3.8085337262241|-3.8245868241466|-3.8245868241466|-3.8245868241466|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.8605452536775|-3.878182877788|-3.878182877788|-3.878182877788|3.5499015683642|3.5499015683642|3.5499015683642|3.5499015683642|3.5499015683642|3.5499015683642|3.5499015683642|3.5499015683642|3.5499015683642|3.5499015683642|3.5499015683642|3.5499015683642|3.5326684972435|3.5285204539464|3.5118152459666|3.5118152459666|3.4892392247038|3.4858214026377|3.41091277927|3.3543476167635|-3.7767165632743|-3.7767165632743|-3.7767165632743|-3.7767165632743|-3.7767165632743|-3.7767165632743|-3.7767165632743|-3.7767165632743|-3.7767165632743|-3.8480184179432|-3.9455759637761|-3.9917510740413|-4.061945742198|-4.063656598218|-4.063656598218|-4.063656598218|-4.2568406858795|-4.3278898239568|-4.3278898239568|-4.328248034963|-4.328248034963|-4.328248034963||-4.328248034963|-4.328248034963|-4.328248034963|-4.328248034963|-4.328248034963|-4.3580534977482|-4.453948065392|4.0805334174835|4.0805334174835|4.0805334174835|4.0805334174835|4.0805334174835|4.0805334174835|4.0805334174835|4.0805334174835|4.0805334174835|4.0805334174835|4.0805334174835|4.0805334174835|4.0550372693498||3.9361524685179|3.9196139026521|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.9160849394659|3.8756499359188||3.8234999786017|3.6472224140827|3.6296914975581|3.5507682474386|-3.8022382137365|-3.8022382137365|-3.8022382137365|-3.8274869120989|-3.8277632701037|-3.8308481096822|-3.836232303052|-3.836232303052|-3.8374724130147|-3.8374724130147|-3.8374724130147|-3.8771916871064|3.5266328527937|3.5266328527937|3.5266328527937|3.5266328527937|3.5266328527937|3.5266328527937|3.5223697638522|3.474217867493|3.474217867493|3.474217867493|-3.8467498916704|-3.8467498916704|-3.8467498916704|-3.8467498916704|-3.8797221071541|-3.9074691409336|||-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|||-3.9788205909535|-3.9788205909535|-3.9788205909535||-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535|-3.9788205909535
10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP||-932.13449237071|-932.13449237071|-932.13449237071|-932.13449237071|-932.13449237071|-932.13449237071|-939.99940477171||-958.26322074244|-963.47002146359||-963.47002146359|-973.86948524709|839.92843907121|839.92843907121|839.92843907121|839.92843907121|826.04225460038|826.04225460038|826.04225460038|-936.3108365284|-936.3108365284|-936.3108365284|-936.3108365284|-936.3108365284|-943.70925874032|-966.14082134342|-970.59260165002|-992.36399912068|-1010.6099929195|-1014.5388776308|-1020.9458907331|-1020.9458907331|-1020.9458907331|-1020.9458907331|-1020.9458907331|-1020.9458907331|-1020.9458907331|-1020.9458907331|-1036.9343176115|-1077.6214538402|-1101.3488599798||-1120.6459467169|-1149.1344123678|-1177.5253394593|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|1032.6777372194|985.67527578413|974.50322787299|974.50322787299|974.50322787299|974.50322787299|974.50322787299|974.50322787299|974.50322787299|974.50322787299|974.50322787299|974.50322787299|974.50322787299|974.50322787299|964.15354990445|963.74686505119|963.74686505119|963.74686505119||963.74686505119|963.74686505119|963.74686505119|963.74686505119|963.74686505119|963.74686505119|963.74686505119|963.74686505119|963.74686505119|963.74686505119|963.74686505119|963.74686505119|940.61872266972|934.47678194179|934.47678194179|905.31310325346|893.86454153814|888.0159338959|888.0159338959|888.0159338959||888.0159338959|888.0159338959|888.0159338959|888.0159338959|880.65485455175|880.65485455175|866.43872321071|850.77917080921|836.17407121705|828.28476450463|828.28476450463|828.28476450463|828.28476450463|828.28476450463|828.28476450463|828.28476450463|822.34263189953|822.34263189953|821.53346293415|800.5691477118|800.5691477118||800.5691477118|800.5691477118|800.5691477118|800.5691477118|800.5691477118|773.187941902|773.07354038832|773.07354038832|773.07354038832|773.07354038832|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431||760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431|760.11438049431||760.11438049431|760.11438049431|743.47708875996|705.98566502842|688.41462780936|686.7717606931|686.7717606931|640.78250306503|-686.71302803795||-686.71302803795|-686.71302803795|-686.71302803795||-686.71302803795|-686.71302803795|-686.71302803795|-686.71302803795|-686.71302803795|-686.71302803795|-686.71302803795|-686.71302803795||-686.71302803795|-691.30610835596|-692.68322245733||-692.68322245733|-692.68322245733|-699.69800935472|-701.05870527605|-701.05870527605|-701.05870527605|-701.05870527605|-701.05870527605|-701.05870527605|-701.05870527605||-701.05870527605|-701.05870527605|-701.05870527605|-701.05870527605|-701.05870527605|-701.05870527605|-701.05870527605|-708.8568574519|-710.93263770155|-716.66961236587|-720.7690693449|-720.7690693449|-720.7690693449|-720.7690693449|-720.7690693449|-720.7690693449|-720.7690693449|-720.7690693449|-720.7690693449|-720.7690693449|-726.66007704989|-735.39452802092|-738.91336378952|-740.46209393497|668.32708084441|668.32708084441|648.35509186163|632.74175517177|630.92364294392||630.92364294392|630.92364294392|630.92364294392||630.92364294392|626.82576522456|626.82576522456|626.82576522456|618.4377482853|618.4377482853|618.4377482853|618.4377482853|618.4377482853|618.4377482853|618.03638834|606.75711985694|599.5995654118|598.97384000854|598.97384000854|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633||-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633
10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP||30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|30.010267851268|29.333630903467|28.623303512982|28.623303512982|28.623303512982|28.623303512982|28.623303512982|28.384226379849|26.966916784156|26.812871662952|26.812871662952|26.812871662952|26.812871662952|26.812871662952|26.812871662952|26.812871662952|26.812871662952|26.812871662952|26.812871662952|26.812871662952|26.482009520312|26.482009520312|26.482009520312|26.482009520312|26.209454869981|24.790314872768|24.790314872768|24.790314872768|24.790314872768|24.790314872768|24.790314872768|24.790314872768||23.130905795656|23.052228204216|23.052228204216|22.824142711919|22.767381316602|22.763202064765|22.355778766487|22.318616355906|22.318616355906|22.291603953936|22.291603953936|22.291603953936|22.291603953936|22.291603953936||21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.735327738661|21.017132710697|21.017132710697|18.682924534747|18.541610867207|18.541610867207|18.541610867207|18.541610867207|18.541610867207|18.541610867207|18.541610867207|18.541610867207|18.541610867207|18.220679555143|17.659088966808|17.580538323877|17.580538323877||17.580538323877|17.580538323877|17.580538323877|17.580538323877|17.580538323877|17.580538323877|17.580538323877|17.580538323877|17.580538323877||17.580538323877|17.580538323877|17.580538323877|17.580538323877|17.441710422831|17.413011496153|17.003346488306|16.804762215375||16.804762215375|16.804762215375|16.435290807882|16.408656643937|16.087395508102||||||15.789883541852|15.757758299252|15.757758299252|15.006397635563|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|||-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918|-16.570956958918||-16.762730189593|-17.666921956044|-18.386580050766|-18.796200236545|-19.231888992771|-19.398454906096|-19.398454906096|-19.398454906096|||||-19.398454906096|-19.636616019794|-20.096239969011|-20.476934614972|-21.129177600753|-21.129177600753|-21.908530798898|17.532152031497|17.532152031497|17.532152031497|17.532152031497|17.532152031497|17.532152031497|17.532152031497|17.532152031497|17.532152031497|17.532152031497|17.532152031497|17.532152031497|17.263502066484|-22.392034032769|-22.392034032769|-22.5072602992|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|18.706250497645|17.888612876276|17.642902517694|16.317669603976|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579||16.243854733579|16.243854733579|16.243854733579|15.716505284964|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858||15.534848017858|15.534848017858|15.534848017858||15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|14.299991375057
10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP||1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323|1.6138030585323||1.6138030585323|1.6138030585323|1.6138030585323|1.6136700838445|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319|-1.8063100386319||-1.8063100386319|-1.8063100386319|-1.8170111034378|-1.8243091213415|-1.8243091213415|-1.8243091213415|-1.8243091213415|-1.8243091213415|-1.8243091213415|-1.8243091213415|-1.8243091213415|-1.8243091213415|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.8433842164733|-1.9926492022649|1.7430807380171|1.7430807380171|1.7430807380171|1.7222026885739|1.7222026885739|1.7222026885739|1.7222026885739|1.7110256519979|1.7110256519979|1.7110256519979|1.7076860265312|1.7076860265312|1.7040956038433|1.6951062500694|1.6773402492447|1.6487113944075|1.6105789715022|1.6105789715022||1.6105789715022|1.6105789715022|1.5839766787125|1.5571963507415|1.5274404307738|1.5099255168776|1.5099255168776|1.5099255168776|1.5099255168776|1.5099255168776|1.5099255168776|1.5099255168776|1.5099255168776|1.5099255168776||1.5099255168776|1.5099255168776|1.5099255168776|1.5099255168776|1.5099255168776|1.4926950428596|1.3984759019622|1.3984759019622|1.3984759019622||1.3984759019622|1.3984759019622|1.3719147414349|1.3719147414349|1.3719147414349|1.3229812200156|1.3229812200156||1.3007175173396|1.3007175173396|1.2535750298625|1.2211944956389|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206||1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|1.179645199206|||1.179645199206|1.179645199206|1.1434946663143|1.1361051805551|1.1167835403079|1.1127414385307|1.1127414385307|1.1127414385307||1.1058238126423|1.0559153200947|1.0271281270807|1.0212534697658|0.99361498177115|0.97123881644743|0.96082094716516|0.96035663736624|0.95484074235804|0.95037134424168|0.95037134424168|0.95037134424168|0.9337459486427|0.92999549504806|0.91249497396736|0.90193888393805|0.90159877304418|0.90094309453813|0.90049234037761|0.89388039713838|0.89208934379659|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203||0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203||0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203||0.84411440664013|0.82818270252237|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80025176041341|0.7947241457857|0.77590076605007|-0.8381648473151||-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151||-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151
10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP||-10.396635409407|-10.396635409407|-10.396817653501|-10.419797015548|-10.488663488362|-10.766848199603|-10.879275605675|-11.003639165557|-11.065154596608|-11.083770618076|-11.083770618076|-11.155856407611|-11.255395665134|-11.50456267223|-11.50456267223|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.604154219179|-11.669060033724|-11.821733256363|-12.268592591841||-12.483435944009|-12.653817683776|10.08824969329|10.08824969329|9.789258492357|9.789258492357|9.789258492357||9.6136208246885|8.9723562345171|8.584839726517|8.5748222680328|8.1281359296637|-9.0165443400415|-9.0165443400415|-9.0165443400415||-9.0165443400415|-9.0165443400415|-9.1006651695253|-9.1006651695253|-9.1006651695253|-9.2401833330792|-9.2746020046107||-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2746020046107|-9.2861749997394|-9.2861749997394|-9.3640837526605|-9.5041757432008|-9.5041757432008|-9.5041757432008|-9.5041757432008|-9.5969552713854|-9.5969552713854|-9.5969552713854|-9.8955060329948|-10.051117403299|-10.28679739876|-10.383391374033|-10.383391374033|-10.383391374033|-10.449323594219|-10.642581873079|-10.740656676288|-10.740656676288|-10.909618552521|-11.166242899712|-11.215270270039|-11.403077961261|-11.598975527347|-11.676639570198|-11.995155190319||-12.081283727057|-12.113648483893|-12.152728255586|-12.152728255586|-12.152728255586|-12.407475824705|-12.649722670762|-12.649722670762|-13.075763886816|-13.075763886816|-13.075763886816|-13.075763886816|-13.075763886816|-13.075763886816||-13.187515304759|-13.285016905681|-13.694463080186|-14.046070648584|12.449778937403|12.449778937403|12.449778937403|12.449778937403|12.449778937403|12.449778937403|12.449778937403|12.449778937403|12.449778937403|12.449778937403|12.449778937403|12.449778937403|12.449778937403||12.449778937403|12.449778937403|12.007532171743|11.68370408779|11.68370408779|11.68370408779|11.68370408779|11.425226632816|11.2450948194||11.2450948194|10.975661166877|10.742587967999|10.742587967999|10.742587967999|10.742587967999|10.742587967999|10.713986313218|10.529984911144|10.21059910243|10.21059910243|10.177331780783|9.9648133377141|9.6520149023341|9.5900165539104|9.3797740383303|9.3797740383303|9.3213255870681||9.3213255870681|9.0170288073068|||-10.445379223646|-10.445379223646|-10.445379223646|-10.542087941503|-10.79787551599|9.5277876849513|9.5277876849513|9.5277876849513|9.5277876849513|9.5277876849513|9.5277876849513|9.5277876849513|9.5277876849513|9.5277876849513|9.5277876849513|9.3119857571236|9.2938099581656|9.2938099581656|9.2575668448273|9.2248614731045|9.2248614731045|9.2248614731045|9.2248614731045|9.2248614731045|8.9937348832258|8.8024831336481|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|||-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-10.121822788977|8.5239299281931|8.5239299281931|8.5239299281931|8.5239299281931|8.3286173825029|8.3286173825029|8.1641569967333|8.1641569967333|8.0807743578442|8.0807743578442|8.0807743578442|8.0807743578442|7.961971710047|7.9177465415894||7.7102740580173|7.6080817441512|7.4045353179032|||7.3783723783553|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694
10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP||-852.99528900982|-852.99528900982|-856.6089461361|-856.6089461361|-856.6089461361|-856.6089461361|-856.6089461361|-856.6089461361|-856.6089461361|-856.6089461361|-856.6089461361|-888.14684708161|-888.14684708161|-897.21871897957|-913.1319099773|-920.29248145345|-920.29248145345|-924.39208843173|-924.39208843173|-924.39208843173|-924.39208843173|-924.39208843173|-924.39208843173|-924.39208843173|-924.39208843173|-924.39208843173|-924.39208843173|-924.39208843173|-924.39208843173|-932.6023204797|-941.05813386634|-948.00903762926|-954.34337514363|-955.93708349292|-959.3189816588|-964.021090732|-973.24565636888||-975.10628485432|-978.68763354502|-978.68763354502||-978.68763354502||-980.54181505002|-982.68125314817|-982.68125314817|-985.62500388663|-985.62500388663|-990.58333765181|-993.07202179236|-993.07202179236||||-996.13557976929|-1005.8728664103|-1011.793662235|-1011.793662235|-1017.3818469277|-1028.0711206142|-1028.0711206142|-1028.0711206142|-1028.5824699783|-1028.5824699783|-1028.5824699783|-1037.7582999759|-1046.6758888621|-1058.5843209579|-1070.3818777258|-1070.3818777258|-1085.9798641397|-1086.7305061506|-1086.7305061506|-1086.7305061506|-1086.7305061506||-1086.7305061506|-1086.7305061506|-1086.7305061506|-1086.7305061506|-1086.7305061506|-1086.7305061506|-1086.7305061506|-1086.7305061506|991.48576411014|991.48576411014|991.48576411014|991.48576411014|991.48576411014|988.65101876637|988.65101876637|988.65101876637|988.65101876637|988.65101876637|988.65101876637|988.65101876637|988.65101876637|988.65101876637|988.65101876637|988.65101876637|988.65101876637|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1024.9092412442|-1025.8879521533||-1025.8879521533|-1026.0421690592|-1029.0397148879|-1029.0397148879|-1032.4330165421|-1033.6889093113|-1033.6889093113|-1035.253517095|-1035.253517095|-1035.253517095|-1035.253517095|-1035.253517095|-1035.253517095|-1035.253517095|-1035.253517095||-1035.253517095|-1035.253517095|-1035.253517095|-1035.253517095|-1035.253517095|-1035.253517095||-1035.253517095|-1035.253517095||-1035.253517095|-1035.5039078834|-1037.7821198704|-1041.4801331894|-1042.1445924326|-1043.3273249251|-1046.641472139|-1048.7683023767|-1050.0758915297|-1050.1398794774|-1053.4331994194|-1055.5160485862|-1055.5160485862|-1055.5160485862||-1056.8511650958|-1064.5568501065|-1070.7853890072|-1076.8523321076|-1076.8523321076|-1082.9183701472|-1082.9183701472|-1082.9183701472|-1082.9183701472|-1082.9183701472|-1082.9183701472|-1082.9183701472|-1082.9183701472|-1082.9183701472|-1082.9183701472|-1082.9183701472|-1089.5204112746|-1091.9671236385|-1096.3729921463|-1096.3729921463|-1099.0255468292|-1100.9728298102|-1107.5809220114|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515||-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|||-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1108.8095012515|-1111.5105569462|-1120.289507718|-1128.2661196866|-1137.7668144279|-1137.7668144279|-1138.9631271421|-1150.1812523801|-1159.0300295384|-1159.0300295384|-1159.0300295384|-1159.0300295384|-1160.0889217093|1043.7564064787|1043.7564064787|1043.7564064787|1043.7564064787|-1109.7014459537|-1109.7014459537|-1109.7014459537|-1109.7014459537|-1109.7014459537|-1109.7014459537|-1109.7014459537|||-1109.7014459537|-1109.7014459537|-1109.7014459537||-1109.7014459537|-1109.7014459537|-1109.7014459537|-1109.7014459537|-1124.6746246342|-1124.6746246342
10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP||-3659.5626421871|-3659.5626421871|-3659.5626421871|-3659.5626421871|-3659.5626421871|-3659.5626421871|-3659.5626421871|-3659.5626421871|-3659.5626421871|-3659.5626421871|3494.5945387102|3494.5945387102|3494.5945387102|3494.5945387102|3494.5945387102|3494.5945387102|3494.5945387102|3494.5945387102|3494.5945387102|3494.5945387102|3494.5945387102|3494.5945387102|3494.5945387102|3494.5945387102|3494.5945387102|3494.5945387102|3494.5945387102|3494.5945387102|3494.5945387102|3494.5945387102|3494.5945387102|3476.505603346|3476.505603346|3467.50622594|3463.9583036296|3463.9583036296|3445.5092262551||-3568.2640347381|-3568.2640347381|-3568.2640347381||-3568.2640347381||-3568.2640347381|-3568.2640347381|-3568.2640347381|-3568.2640347381|-3568.2640347381|-3568.2640347381|-3568.2640347381|-3568.2640347381||||-3568.2640347381|-3568.2640347381|-3573.3489274867|-3586.6344783787|-3586.6344783787|-3600.1494204208|-3630.7215782453|-3640.5239758281|-3648.2703405285|-3648.2703405285|-3662.800378365|-3667.2781981834|-3678.6737972337|-3678.6737972337|-3678.6737972337|-3681.3042191486|-3688.4442170928|-3688.4442170928|-3688.4442170928|-3688.4442170928|-3688.4442170928||-3688.4442170928|-3688.4442170928|-3688.4442170928|-3688.4442170928|-3688.4442170928|-3688.4442170928|-3688.4442170928|-3721.3269078809|3489.4112248384|3489.4112248384|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3657.4609409318|-3696.2250436678|-3696.2250436678|-3696.2250436678|-3696.2250436678|-3696.2250436678|-3696.2250436678|-3729.4167151864|-3740.1103089269|-3740.1103089269|-3740.1103089269|-3740.1103089269|-3740.1103089269|-3740.1103089269|-3759.6338361816||-3759.6338361816|-3759.6338361816|-3759.6338361816|-3759.6338361816|-3768.204262424|-3795.2269582489|-3799.9743980543|-3805.2416951886|-3805.2416951886|-3805.2416951886|-3805.2416951886|-3805.2416951886|-3805.2416951886|-3805.2416951886|-3805.2416951886||-3805.2416951886|-3805.2416951886|-3805.2416951886|-3805.2416951886|-3805.2416951886|-3805.2416951886||-3805.2416951886|-3805.2416951886||-3805.2416951886|-3805.2416951886|-3805.2416951886|-3805.2416951886|-3805.2416951886|-3805.2416951886|-3805.2416951886|-3805.2416951886|-3805.2416951886|-3805.2416951886|-3815.2830287892|-3815.2830287892|-3815.2830287892|-3815.2830287892||-3863.0922542102|-3915.3802824558|-3922.922536062|-3961.9722667432|-3961.9722667432|-4007.4691852702|-4029.9310929262|-4029.9310929262|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3760.7603630739|3711.4004034154||3683.5004482394|3682.736546623|3682.736546623|3682.736546623|3682.736546623|3543.3183851367|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|||3504.2716217001|3504.2716217001|3504.2716217001||3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3504.2716217001|3495.1062229727
10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP||11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.514305333017|11.428116670051|11.362907902839|11.257120097614|10.987355776337|10.97797752575|10.97797752575|10.97797752575|10.914974755225|10.870527764357||-12.072026127237|-12.072026127237|-12.072026127237|-12.072026127237|-12.072026127237|-12.072026127237|-12.072026127237|-12.072026127237|-12.072026127237|-12.072026127237|-12.072026127237|-12.146935511216|-12.146935511216|-12.146935511216|-12.182051669892|-12.182051669892|-12.182051669892|-12.205057633515|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078||-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.534070100078|-12.651189368841|-12.893263119725|-12.893263119725|-12.893263119725|-12.962053439092|-12.962053439092|11.808672006711|11.808672006711|11.808672006711|11.808672006711|11.808672006711|11.808672006711|11.808672006711|11.808672006711|11.808672006711|11.808672006711|11.808672006711|11.643524390442|11.549722160802|11.549722160802||11.500802002467|11.395335367561|11.131612334643|11.131612334643|11.131612334643|11.131612334643|11.131612334643|11.131612334643|11.131612334643|11.131612334643|11.131612334643|11.131612334643|11.131612334643|11.131612334643|11.050125371521|10.816250336507|10.491389553126||||10.313210425969|10.272820588379|10.272820588379|10.272820588379|10.272820588379|10.272820588379|10.272820588379|10.272820588379|10.272820588379|10.09888523419|10.09888523419|10.09888523419|10.09888523419|10.086538932934|9.9248069684521|9.9248069684521|9.9248069684521|9.9248069684521|9.9248069684521|9.7270075922559|9.4566748015693|9.200362002786|9.200362002786|9.200362002786|9.200362002786|9.200362002786|9.200362002786|8.9720690382145|8.7782496631748|8.7782496631748|8.7782496631748|8.7703691002917||8.7703691002917|8.7703691002917|8.7703691002917|8.7703691002917|8.7703691002917||8.7703691002917|8.7703691002917|8.7703691002917|8.7703691002917|8.7703691002917|8.7703691002917||||8.7703691002917|8.5937436418612|8.4247149711273|8.2002391026441|7.963598428614|7.8878874099333|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.0134242930829|-9.1080550370907|-9.1080550370907|-9.1170896425603|-9.1170896425603|-9.1170896425603|-9.1170896425603|-9.1539887206156|-9.3655432348338|-9.6528260580795|8.4647149315205|8.4647149315205|8.4647149315205|8.4647149315205|8.4647149315205|8.4647149315205|8.4647149315205|8.1969051615757|8.0421167762592|7.9312406548211|7.588045597998|7.5604887490995|7.5604887490995|7.5022095050554|7.4437575117525|7.4437575117525|7.4437575117525|7.3663969852059|7.0165521146555|6.9622804325708|6.9382855627972|6.9382855627972|6.9382855627972|6.9382855627972|6.9382855627972|6.747539490907|6.6717104850529|6.605234006855|6.59979521077|6.59979521077|6.4726485445804|6.4726485445804|6.4196094092072|-7.1953692565055|-7.1953692565055|-7.1953692565055|-7.1953692565055||-7.1953692565055|-7.1953692565055|-7.1953692565055|-7.4681880352333|-7.6575587632347|-7.6575587632347|-7.6575587632347|-7.6575587632347|-7.6575587632347|-7.6575587632347|-7.6575587632347
10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP||-63985.138244248|-64027.931382498|-64195.859235251|-64195.859235251|-64195.859235251|-64323.176928057|-64842.418808952|-65463.798676614|-66543.109640682|-68509.010711869|-68954.456346521|-69016.062607245|-69822.299515117|59970.827361891|59970.827361891|59970.827361891|59970.827361891|59970.827361891|59970.827361891|59970.827361891|59970.827361891|59970.827361891|59970.827361891|59970.827361891|59970.827361891|59970.827361891|58917.585957657|57625.095508508|57177.883898342|56108.759887047|55704.177652274|53837.975169194|50762.315023696|50762.315023696|50335.905581884|50145.450646538|50106.056273931||49112.284748813|47528.129319522|47528.129319522||46040.900394471||46040.900394471|45501.000438302|44790.000487002|43094.444985557|40204.938872842|-47354.645640509|-47354.645640509|-47354.645640509||||-47354.645640509|-47354.645640509|-47354.645640509|-47354.645640509|-47354.645640509|-48277.384045009|-50077.648938899|-50658.498820999|-52348.332023333|-53095.368914814|-54003.187683127|-54804.244053243|-54804.244053243|-55510.27117027|-56717.001444778|-56717.001444778|-57609.553966555|-57609.553966555|-57609.553966555|-57609.553966555|-57609.553966555||-57609.553966555|-57609.553966555|-57609.553966555|-57609.553966555|-57609.553966555|-57872.288847598|-57872.288847598|-59613.654275109|-62806.400358344|-62806.400358344|-62806.400358344|-62806.400358344|-63698.560162337|-63698.560162337|-63698.560162337|-65403.95573593|-65698.839706589|-66138.943356089|-66138.943356089|-66138.943356089|-69409.937062321|-69966.596735912|-70968.440817681|-72609.378686312|-73278.220945844|-73278.220945844|-73278.220945844|-73278.220945844|-73278.220945844|-73698.02327316|-75220.025859067|65691.544011197|65691.544011197|65691.544011197|65691.544011197|65691.544011197|65691.544011197|65691.544011197|65691.544011197|65691.544011197|64996.160012441|64197.627715878|64197.627715878|64197.627715878|64197.627715878|64197.627715878|64197.627715878|64197.627715878|64197.627715878||64197.627715878|64197.627715878|64197.627715878|64197.627715878|64197.627715878|64197.627715878|64197.627715878|64197.627715878|63572.379896145|63572.379896145|61135.977662383|60295.530735982|59136.599089138|59136.599089138|59136.599089138||57659.945592444|57659.945592444|57659.945592444|57659.945592444|57659.945592444|57659.945592444||57659.945592444|57659.945592444||57659.945592444|57244.383991604|-66488.753251632|-66488.753251632|-66488.753251632|-66488.753251632|-66920.836946258|-68695.374384731|-68935.030104606|-68935.030104606|-69177.81122734|-70130.901363711|-72125.80415273|-72125.80415273||-72445.337947478|-73389.264386086|-75671.404873429|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67995.42906208|67942.127198397|67942.127198397|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|||-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-75599.629500928|-76110.699445475|67683.728871177|67683.728871177|67683.728871177|67683.728871177|67683.728871177|67683.728871177|67683.728871177|67531.920967975|64724.356631083|64320.682574115|||64320.682574115|64320.682574115|64320.682574115||64320.682574115|64320.682574115|64320.682574115|63626.638582708|63626.638582708|63626.638582708
10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP||-1.4108309642542|-1.4197913413269|-1.4197913413269|-1.4308792755584|-1.4411472844465|-1.4411472844465|-1.4420249575184|-1.4420249575184|-1.4420249575184|-1.4420249575184|-1.4420249575184|-1.4420249575184|-1.4883610996721|-1.5270678305094|-1.5484087228184|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.5506763862126|-1.6024368589729|-1.6024368589729|-1.6024368589729|-1.6024368589729|-1.6024368589729|-1.6227075927357|-1.628008424452|-1.6438982279335||-1.6671091153924|-1.7184545811354|1.3083276834093|1.3083276834093|1.2985428674997|1.2985428674997|1.2985428674997||1.1622698156901|1.108633177023|1.0112590773689|-1.2310624640195|-1.2310624640195|-1.2310624640195|-1.2310624640195|-1.2310624640195||-1.2310624640195|-1.2310624640195|-1.2756248956486|-1.3251388277792|-1.343751667726|-1.343751667726|-1.370279615442||-1.3869773473121|-1.4094192679036|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4141533275891|-1.4185037105667|-1.4316708544214|-1.4379675829101|-1.4465648531531|-1.4465648531531|-1.4608914753503|-1.4608914753503|-1.4608914753503|-1.4898793985122|-1.4966259438809|-1.4966259438809|-1.4966259438809|-1.4966259438809|-1.4966259438809|-1.4966259438809|-1.4966259438809|-1.4966259438809|-1.4966259438809|-1.4966259438809|-1.498473282105|-1.5144147557752|-1.537672547001|-1.537672547001|-1.5401270059487|-1.5401270059487||-1.5401270059487|-1.5685518292906|-1.5685518292906|-1.5732738623798|-1.5732738623798|-1.6091932267812|-1.6104072769124|-1.6104072769124|-1.6104072769124|-1.6104072769124|-1.6471191401436|-1.6929101541257|-1.7026779601547|-1.7205900627857||-1.7205900627857|-1.7384334094531|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.5566859240108|1.4946510388645|1.4518345212708||1.4324500975126|1.4324500975126|1.4324500975126|1.4324500975126|1.4324500975126|1.4324500975126|1.4324500975126|1.4324500975126|1.3682778673166||1.2791976748565|1.2624417939296|-1.4851739704124|-1.4851739704124|-1.4851739704124|-1.4851739704124|-1.5146376953645|-1.5164045615603|-1.5164045615603|-1.5610050673407|-1.578190230851|-1.578190230851|-1.578190230851|-1.578190230851|-1.578190230851|-1.578190230851|-1.5885447126015|-1.5904423614256||-1.5904423614256|-1.5904423614256|||-1.5904423614256|-1.6421581661163|-1.6443596129961|-1.6443596129961|-1.6443596129961|-1.6514398754798|-1.6514398754798|-1.6514398754798|-1.6832665140057|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4757488837957|1.4052766220569|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|||-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404||-1.6778690609404|-1.6778690609404|-1.6778690609404|||-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404
10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP||-7217.6173098861|-7217.6173098861|-7245.2606012938|-7245.2606012938|-7245.2606012938|-7251.5090936685|-7310.0876322879||-7444.7532936879|-7537.5257136897||-7846.5563756708|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6829.9612919635|6714.5252610328|6714.5252610328|6714.5252610328|6714.5252610328||6714.5252610328|6658.1038023313|6658.1038023313|6658.1038023313|6658.1038023313|6512.515184014|6303.294662843|6303.294662843|6303.294662843|6303.294662843|6303.294662843|6303.294662843|6303.294662843|6303.294662843|6303.294662843|6303.294662843|6303.294662843|6303.294662843|6289.7606713881|6253.3953206395|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615||6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6245.6551207615|6179.9430722466|6179.9430722466|6179.9430722466|6179.7674489806|6146.893517523|6146.893517523|6146.893517523|6146.893517523|6000.9430633241|6000.9430633241|5939.7356391672|5939.7356391672|5939.7356391672|5939.7356391672||5939.7356391672|5939.7356391672|5939.7356391672|5939.7356391672|5939.7356391672|5939.7356391672|5939.7356391672|5939.7356391672|5898.9453879202|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434||-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|-6709.0932465434|5673.7867921102|5673.7867921102|5673.7867921102|5673.7867921102|5673.7867921102|5553.951904428|5225.6022136873|5162.8683972397|5162.8683972397|5162.8683972397||5072.9645201431|5072.9645201431|5072.9645201431|5072.9645201431|5072.9645201431|5072.9645201431|5072.9645201431|5072.9645201431|5072.9645201431|5072.9645201431|5072.9645201431|5072.9645201431||5072.9645201431|5072.9645201431|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632||-5546.9911992632|-5546.9911992632|-5546.9911992632||-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632||-5546.9911992632|-5546.9911992632|-5546.9911992632||-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5546.9911992632|-5606.5819097717|-5785.9600429755|-5870.0669314311||-5907.6160349234|-5913.2400388038|-5946.5444875598|-5976.8467667765|-6055.3157977204|-6093.0062683004|-6117.3112424442|-6117.3112424442|-6117.3112424442|-6170.7208520648|-6179.2734131015|-6223.8035753211|-6303.2541895929|-6366.5185439921|-6432.4679243141|-6438.2447422935|-6445.4773937809|-6508.2668199128|-6681.9909652677|-6817.1593950023|6112.1441461409|6112.1441461409|6112.1441461409|5882.3713294784|5882.3713294784|5882.3713294784|5882.3713294784|5635.2512927365|5609.7071655405||5593.3164740815|5588.6989685975|5559.1959568618||5557.1302558805|5557.1302558805|5557.1302558805|5557.1302558805|5557.1302558805|5557.1302558805|5557.1302558805|5321.7780295374|5127.2146174768|5127.2146174768|5127.2146174768|5127.2146174768|5127.2146174768|5027.6829083076|4992.2032314529|4965.8464332129|4965.8464332129|4965.8464332129|4810.8183567817||4615.5814315804|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993
10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP||260.96245439242|260.96245439242|260.96245439242|260.96245439242|260.96245439242|260.96245439242|260.96245439242|260.96245439242|260.96245439242|260.96245439242|260.96245439242|260.96245439242|260.96245439242|260.96245439242|260.96245439242|260.96245439242|260.96245439242|260.96245439242|260.96245439242|260.96245439242|||260.96245439242|260.96245439242|260.96245439242|260.96245439242|254.12772981536|253.80327695385|253.80327695385|253.80327695385|253.80327695385|253.80327695385|253.80327695385|253.80327695385|253.80327695385|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995||||-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-263.73741703995|-265.77574805806|-265.77574805806|-265.77574805806|-265.83981256806|-265.83981256806||-267.37756952006|-267.403849427|-267.403849427|-267.403849427|-267.403849427|-267.403849427|-267.403849427|-267.46149573513|-269.09520250569|-269.09520250569|-269.09520250569|-269.09520250569|-269.09520250569|-269.81522439597|-270.05636335609|-270.90873767267|-271.50415771681|-272.49013321529|-272.49013321529|-272.49013321529|-272.49013321529||-272.49013321529|-272.49013321529|-272.49013321529|-272.49013321529|-272.49013321529|-272.49013321529|-272.49013321529|-272.94109995142|-272.94109995142|-272.99232527697|-274.09147524264|-274.35276491803|264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818||264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818|264.74874966818|262.0891547013|-275.97068501171|-275.97068501171|-275.97068501171|-275.97068501171|-275.97068501171|-276.86352900064|-278.54671116445||-279.14634980729|-280.23995962773|-280.23995962773|-280.23995962773|-280.23995962773|-281.53607506922|-282.89285474543|-286.55651225783|-288.45501009334|-289.05667445846|-289.05667445846||-289.05667445846||-289.05667445846|276.4536875863|276.24294001283|276.24294001283|276.24294001283|276.24294001283|276.24294001283|276.24294001283|276.24294001283|276.24294001283|276.24294001283|276.24294001283|276.24294001283|276.24294001283|275.01660014989|272.42121052082|270.57245131925|269.1057578753|269.1057578753|269.1057578753|269.1057578753|-277.87615964806||-277.87615964806|-277.87615964806|-277.87615964806|-277.87615964806|-277.87615964806|-278.12239411579|-278.64432984708|-279.15813871355|-279.20569728294|-279.20569728294|-279.20569728294|-280.5818901424|-281.14931661601|-281.75941480883|-281.75941480883|-281.75941480883|-281.75941480883|-282.2604608987|268.93301101431|268.93301101431|268.93301101431|268.93301101431|268.93301101431|268.93301101431|268.93301101431|268.0906058567|268.0906058567|268.0906058567|268.0906058567|268.0906058567|267.8367741127|266.9832926987|266.9832926987|266.9832926987|266.72995514841|266.72995514841|266.72995514841|265.11272584035|263.25026280167|263.01862119836|262.36501244168|262.36501244168|260.90946715254|260.15217317893|258.24462926999|254.66570407169|-267.02529872574|-267.02529872574|-267.02529872574|-267.02529872574|-267.02529872574|-267.02529872574|-267.02529872574|-271.61809840377|251.43047080566|251.43047080566|251.43047080566|249.21712625235|249.21712625235|245.85957990984|244.55352316837|244.55352316837|244.55352316837||244.55352316837|239.24919149137|239.24919149137|239.24919149137||239.24919149137|239.24919149137|239.24919149137|239.24919149137|239.24919149137|239.24919149137
10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP||-0.11441700432229|-0.11724111698322|-0.11832346187425|-0.12091495901227|-0.12407217737569|-0.12641352916243|-0.12979281215736|-0.13126979237209|-0.13413309709242|-0.13920344405165|-0.14317049078136|-0.1437228287933|-0.1437228287933|-0.14935870420907|-0.15800967055862|-0.16151074307169|-0.16678486753094|-0.16678486753094|-0.16930847669994|-0.16930847669994|-0.18084275038546|-0.19882527889483|-0.20213919797069|-0.20871021425863|-0.21162245272088|-0.21934870913794|-0.21934870913794|-0.23588745610769|-0.24281938641001|-0.24865973849636|-0.24865973849636|-0.26757992276122|-0.26757992276122|-0.27308880613435|-0.29305408050235||-0.29305408050235|-0.30178231800724|-0.31614702172996|0.21188336195277|0.21188336195277|0.21188336195277|0.14459261333199||0.098047352060699|0.072885949826924|0.058766735346068|0.058766735346068|0.058766735346068|-0.078919205786384|-0.078919205786384|-0.078919205786384||-0.078919205786384|-0.078919205786384|-0.078919205786384|-0.078919205786384|-0.08045581209635|-0.08045581209635|-0.082617565815373||-0.08279729511696|-0.083163661345379|-0.085292960644913|-0.087183757549998|-0.087183757549998|-0.087183757549998|-0.088926396286027|-0.09044173441553|-0.09044173441553|-0.09044173441553|-0.09044173441553|-0.09044173441553|-0.09044173441553|-0.09044173441553|-0.09044173441553|-0.09044173441553|-0.09044173441553|-0.09044173441553|-0.09044173441553|-0.09044173441553|-0.09044173441553|-0.090952762893619|-0.090952762893619|-0.094891955793767|-0.095824394889304|-0.097915997679174|-0.098508515903161|-0.098508515903161|-0.098508515903161|-0.098508515903161|-0.098508515903161|-0.098508515903161|-0.099231685144818|-0.10198300702839|-0.10198300702839|-0.10198300702839|-0.10198300702839|-0.10198300702839|-0.10198300702839|-0.10198300702839|-0.10198300702839|-0.10205309270486|-0.10205309270486|-0.10317571133355|-0.10317571133355|-0.10317571133355|-0.10558412480663|-0.10714902806956||-0.1093878067608|-0.11454200864118|-0.11677024095857|-0.11677024095857|-0.11677024095857|-0.120355826198|-0.12467313801132|-0.12880349139794|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381||0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.097459568027381|0.07934397535603|0.073715527875342||0.064406139318721|0.061506817643919|0.056618692317585|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156||-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.075409553958156|-0.076566170915608|-0.077803913291888|-0.077803913291888|-0.077837681783123|-0.079041870118163|-0.081490968036408|-0.08432329783313||-0.084970329599494|-0.086189256453315|||-0.086560810368122|-0.086560810368122|-0.091734233013856|-0.094815817019523|-0.097809202886455|-0.097809202886455|-0.097809202886455|-0.097809202886455|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|||-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.10279682724017|-0.10655910327259|-0.10655910327259|-0.10655910327259|-0.10655910327259|-0.10795456327469|-0.11072729163668|-0.11280809848729|-0.11784233301021|-0.12193592843785|-0.12752198961219|-0.12752198961219|-0.12752198961219|-0.12752198961219|-0.12752198961219|-0.12752198961219|-0.12787584439009|-0.12787584439009|-0.12787584439009|-0.13033591627625|-0.13033591627625||-0.13033591627625|-0.13033591627625|-0.13266175514076|||-0.13266175514076|-0.13266175514076|-0.13651306072445|-0.14095895532735|-0.14139627633558|-0.14139627633558
10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP||-3393.456590442|-3480.2295449355|-3563.5883832617|-3626.7648702908|-3702.2387447675|-3785.5430497417|-3913.5716663477|-3913.5716663477|-3989.8018514975|-4059.5020572194|-4216.668952466|-4448.2432805178|2888.1967670115|2888.1967670115|2888.1967670115|2888.1967670115|2888.1967670115|2888.1967670115|2888.1967670115|2888.1967670115|2888.1967670115|2888.1967670115||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2612.7891114249|-2612.7891114249|-2615.3212349165|-2653.9680387962|-2705.2422653291|-2762.4914059212|-2822.2126732458|-2871.9029702731|-2885.4477447479|-2946.3308274976|-2957.5898083307|-2977.8775648119|-2984.1698331011|-2984.1698331011|-2987.9664812234|-3033.9245395508|-3033.9245395508|-3033.9245395508|-3033.9245395508|-3033.9245395508|-3033.9245395508|-3043.2401722849|-3043.2401722849||-3121.933524761|-3154.09280529|-3222.6031169889|-3239.3813795107|-3239.3813795107|-3239.3813795107|-3239.3813795107|-3239.3813795107|-3239.3813795107|-3239.3813795107|-3239.3813795107|2289.9231889433|2289.9231889433|2289.9231889433|2289.9231889433|2289.9231889433|2289.9231889433|2289.9231889433|2289.9231889433|2289.9231889433|2289.9231889433|-3490.0041542117|-3490.0041542117|-3490.0041542117|-3490.0041542117|-3490.0041542117|-3490.0041542117|-3490.0041542117|||-3490.0041542117|-3490.0041542117|-3491.4862889982|-3491.4862889982|-3491.4862889982|-3491.4862889982|-3613.0403211092|-3678.7534828508|-3678.7534828508|-3884.140102285
10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP||-0.20243906024467|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20439705378923|-0.20877450513743|-0.21058278401586|-0.21249257727503|-0.21249257727503|-0.21249257727503|-0.21249257727503|-0.21249257727503||-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21267720197997||-0.21267720197997|-0.21267720197997|-0.21267720197997|-0.21629901696823|-0.21629901696823|-0.22449891042469|-0.22583211954829|-0.22981346063479|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.23534440001574|-0.24788266310788|-0.25459184458628|-0.2564909478666|-0.25776771683843|-0.26425026546474|-0.26425026546474|-0.26611140746272|-0.26867819840657|-0.26867819840657|-0.26867819840657|-0.27158688797936|-0.27356406567256|-0.27356406567256|-0.27451563177021|-0.28307292773229|-0.28552555876193|-0.28552555876193|-0.28552555876193|-0.28552555876193||-0.28552555876193|-0.28552555876193|-0.28552555876193|-0.28552555876193|-0.28552555876193|-0.28552555876193|-0.28552555876193|-0.28552555876193|-0.28552555876193|-0.28552555876193|-0.28892044762546|-0.28892044762546|-0.29685606437451|-0.29817339697951||-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906||-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906||-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.29952097915906|-0.30002330335531||-0.30022398885677|-0.30022398885677|-0.30022398885677|-0.30080442524166|-0.3014493545582|0.26554233701905|0.26554233701905|0.26554233701905|0.26554233701905|0.26554233701905|0.26554233701905|0.26554233701905|0.26554233701905|||0.26554233701905|0.26554233701905|0.26554233701905|0.26554233701905|0.26282482811567|0.2603609288043|0.25984548300574|0.25927276545177||0.25613640009706|0.25206995824167|0.25206995824167|0.25206995824167|0.25206995824167|0.25206995824167|0.25206995824167|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.25034377395362|0.23523596603734|0.23523596603734|0.23523596603734|0.23523596603734|0.23523596603734|0.23264537329438|0.23264537329438|0.23264537329438|0.23264537329438|0.23264537329438|0.23264537329438||0.23264537329438|0.23264537329438|0.23264537329438|0.23264537329438|0.23264537329438|0.23264537329438||0.23264537329438|0.23264537329438|0.23264537329438|0.23264537329438||0.23264537329438|0.23264537329438|0.22877263222539|0.22805121056436|0.22805121056436|0.22805121056436|0.22805121056436|0.22422356199554|0.22302617840559|0.22030686463019|0.21422984478761|0.2141442740724|0.20904920026831|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598||-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598||-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598
10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP||-0.44238029800619|-0.45070033694599|-0.45222264761658|-0.45222264761658|-0.46830293795501|-0.48255882783107|-0.51022037227609|-0.51022037227609|-0.51022037227609|-0.51022037227609|-0.51524485768718|-0.51804982922521|-0.52283315086858|-0.5334257188163|-0.53769524591078|-0.53813806899007|-0.53813806899007|-0.53813806899007|-0.53813806899007|-0.53813806899007|-0.54543118816411|-0.55409020893877|-0.55565579525967|-0.56338426611873|-0.56338426611873|-0.56338426611873|-0.56338426611873|-0.56338426611873|-0.56338426611873|-0.58459361054337|-0.61480693602311|-0.61480693602311|-0.62200770371211|-0.6375085644485|-0.65625331401688||-0.65625331401688|-0.65625331401688|0.54320583152351|0.54320583152351|0.54320583152351|0.54320583152351|0.54320583152351||0.54320583152351|0.54320583152351|0.54320583152351|0.54320583152351|0.54320583152351|0.54320583152351|0.49022869387797|0.46136522866544||0.46012802893648|0.45569780992942|0.45280593103191|0.45280593103191|0.44675547725364|0.44675547725364|0.44675547725364||0.44675547725364|0.44675547725364|0.44675547725364|0.44675547725364|0.44675547725364|-0.50879250426928|-0.50879250426928|-0.50879250426928|-0.50879250426928|-0.50879250426928|-0.50879250426928|-0.50879250426928|-0.50879250426928|-0.50879250426928|-0.50879250426928|-0.50879250426928|-0.50879250426928|-0.50879250426928|-0.52174251678029|-0.52174251678029|-0.52174251678029|-0.52174251678029|-0.52776946295676|-0.5322438646177|-0.53304871793363|-0.5486652489699|-0.54962806527229|-0.55292005974288|-0.57324450367287|-0.58360500196169|-0.58945061296532|-0.58945061296532|-0.60661182503247|-0.61069361712637|-0.61069361712637|-0.62079407253959|-0.62079407253959|-0.62079407253959|-0.62079407253959|-0.62079407253959|-0.62079407253959|-0.63421564277784|-0.63579516473496|-0.6425501843634|-0.64283354639375|-0.65537060366034|-0.65928469305127|-0.65928469305127||-0.66091228401676|-0.66091228401676|-0.66091228401676|-0.66091228401676|-0.66091228401676|-0.66091228401676|-0.67212475975371|-0.68069421075027|-0.68632685500428|-0.69558870888106|0.58585009952293|0.58585009952293|0.58585009952293|0.58585009952293||0.58585009952293|0.58585009952293|0.58585009952293|0.58585009952293|0.58585009952293|0.58585009952293|0.58585009952293|0.58585009952293|0.58585009952293|0.58585009952293|0.58585009952293|0.58585009952293|0.58585009952293|0.58585009952293|0.58585009952293|0.51427791935322|0.50197543945708||0.4821949484922|0.47577214936167|0.43043387859874|0.43043387859874|0.43043387859874|0.43043387859874|0.41827378530812|0.41827378530812|0.41827378530812||0.41827378530812|0.41827378530812|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209||0.4084137377209|0.4084137377209|||0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|||0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.4084137377209|0.38407082161048|-0.46640832281027|-0.46640832281027|-0.46640832281027|-0.48239814910528|-0.49336189955396|-0.49336189955396|-0.50373544494225|-0.50887270713199|-0.51208079351704|-0.51931761454904|-0.51931761454904|-0.51931761454904|-0.51931761454904|-0.52174178871142|-0.52832421563981|-0.52894337605078|-0.52894337605078||-0.52894337605078|-0.52894337605078|-0.52894337605078|||-0.52894337605078|-0.52894337605078|-0.52894337605078|-0.53370690730867|-0.53370690730867|-0.53370690730867
10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP||-487.41766645414|-487.41766645414|-487.41766645414|-487.41766645414|-487.41766645414|-487.41766645414|-492.35018223637||-498.40020655386|-501.30087274083||-501.30087274083|-506.97874443805|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-511.22826978235|-520.60836054401|-520.60836054401|-523.91483589363|-530.93315607918|-532.39517070864|-539.64462293094|-542.10236118574|-547.24983287673|-550.48595593617|-551.30939073746|-555.30494869181|-555.30494869181|-555.30494869181|-555.30494869181|-555.98228183338|-555.98228183338||-555.98228183338|-555.98228183338|-564.01058059942|-564.01058059942|-567.44517507004|-567.44517507004|-567.44517507004|-567.44517507004|-571.01965998993|-575.64961814203|-581.47294700634|-581.47294700634|-582.96438013725|-589.07710124842|-598.09676967055|535.98204562235|535.98204562235|535.98204562235|535.98204562235|535.98204562235|535.98204562235|535.98204562235|535.98204562235|535.98204562235|535.98204562235|535.98204562235|524.25170228446|524.25170228446|524.25170228446|-538.95636563422|-538.95636563422|-538.95636563422|-538.95636563422||-538.95636563422|-545.09038591519|-545.25867607486|-545.25867607486|-545.25867607486|-545.25867607486|-545.9096288934|-547.49403447736|-551.0000445238|-551.0000445238|-556.36394954955|-559.59991413031|-559.59991413031|506.20220573007|506.20220573007|506.20220573007|506.20220573007|506.20220573007|506.20220573007|506.20220573007||506.20220573007|506.20220573007|506.20220573007|506.20220573007|506.20220573007|506.20220573007|506.20220573007|493.13281150754|493.13281150754|493.13281150754|493.13281150754|480.00084284927|480.00084284927|480.00084284927|480.00084284927|480.00084284927|480.00084284927|480.00084284927|480.00084284927|480.00084284927|475.73809055225||475.73809055225|468.20347090712|465.89792902794|465.89792902794|465.89792902794|457.53277966759|-503.00150419639|-503.00150419639|-503.00150419639|-503.00150419639|-503.00150419639|-503.00150419639|-503.00150419639|-503.00150419639|-503.00150419639|-503.00150419639|-503.00150419639|-503.00150419639|-503.00150419639||-503.00150419639|-503.00150419639|-503.00150419639|-503.00150419639|-503.00150419639|-503.00150419639|-511.12111373926|469.39885619431|469.39885619431|469.39885619431|469.39885619431|469.39885619431||469.39885619431|469.39885619431|460.85378141099|460.85378141099|460.85378141099|460.85378141099|460.85378141099|460.85378141099|460.85378141099||460.85378141099|460.85378141099|460.85378141099||460.85378141099|453.45420529769|444.34634227142|442.27371533033|435.15135714872|-485.77175693316|-485.77175693316|-485.77175693316||-485.77175693316|-488.15943833394|-488.15943833394||-488.15943833394|-488.15943833394|-488.15943833394|-494.92716557233|-497.33573443855|-497.88509301215|-497.88509301215|-497.88509301215|-506.94733777608|-515.84148031435||-522.92386972862|-528.58486135754|-537.72205732435|-546.09447348028|-546.09447348028|-546.09447348028|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571||499.439789571|499.439789571|499.439789571||495.11089832433|494.7043744747|494.7043744747|494.7043744747|485.24929954654|480.48255912072|477.28621070922|471.2680105428|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076||466.88377385076|466.88377385076|466.88377385076|466.88377385076|-513.48454862837|-513.48454862837
10846|103600|/equities/adim|MSCI_EEM_SMALLCAP||-22.699156781508|-22.954619430252|-23.171798201345|-23.421442954565|-23.46473193593|-23.46473193593|-23.46473193593|-23.46473193593|-23.46473193593|-23.46473193593|-23.46473193593|-23.874702299383|-23.930225306912|-24.514138255035|-25.15459753133|-25.474552749011|-25.546361856516|-25.546361856516|-25.622669431967|-25.622669431967|-25.668167543731||-25.668167543731|-25.668167543731|-26.025741418557|-26.281378993676|-26.448753949984|-26.768060071583|-26.881218002916|-26.881218002916|-26.881218002916|-26.881218002916|-26.881218002916|-26.881218002916|-26.881218002916|-27.893019833697||-27.900578038045|-27.970086433433|-28.205651868209|-28.417390943484|||-28.426169245611|-28.426169245611|-28.426169245611|-28.426169245611|-28.426169245611|-28.426169245611|-28.426169245611|-28.426169245611|-28.426169245611|-28.426169245611||-28.426169245611|-28.426169245611|-28.665188410955|-28.783542848382|-29.113014957975|-29.113014957975|-29.447794673256|-29.516993784697|-29.777215613028|27.528027449554|27.528027449554|27.528027449554|27.528027449554|27.528027449554|27.283985044861|27.283985044861|27.212761457655|27.025289703181|26.866989110101|26.721653697876|26.454615749681|26.257905604403|26.075450502016|25.781055223255|25.453950735495|-27.848889882127|-27.848889882127|-27.848889882127|-27.848889882127|-27.848889882127|-28.629321476662|27.74552538097|27.74552538097|27.74552538097|27.74552538097|27.74552538097|27.74552538097|||27.74552538097|27.74552538097|27.74552538097|27.485603048606|27.485603048606|27.485603048606|27.485603048606|27.485603048606|27.485603048606|27.485603048606|27.485603048606|27.485603048606|27.485603048606|27.485603048606|27.485603048606|27.350671134837|27.308991332813|27.308991332813|27.308991332813|27.308991332813|27.308991332813|27.308991332813|27.308991332813|27.308991332813|27.308991332813|27.168324572029|-28.177994485031|-28.177994485031|-28.272771565264|-28.569746247205|-28.599025741685||-28.599025741685|-28.599025741685|-28.599025741685|-28.599025741685|-28.599025741685|-28.599025741685|-28.599025741685|-28.768521227938|-28.768521227938|-28.768521227938|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077|-28.781070285077||-28.781070285077|-28.781070285077|-28.781070285077|-28.979244798946|-28.979244798946|-28.979244798946|-29.324160569826|-29.740734729413|27.41585036423|25.65927750431|-26.742468973415|-27.274964911427|-27.494285591514|-27.494285591514|-27.494285591514|-27.494285591514|-27.494285591514|||-27.710317514639|-27.835888841236|-27.835888841236|-27.835888841236|-27.835888841236|-27.835888841236|-27.835888841236|-27.835888841236|-27.835888841236|-27.841529054509|-27.841529054509|-28.082253530143|-28.1302821664|-28.269759022305|-28.816398235504|-29.528118982814|-29.528118982814|-29.528118982814|-29.709021876148|-29.865579841194|-30.278421664301|-30.41213520375|-30.435706015064|-30.756339253799|-31.00945001942||-31.00945001942|-31.00945001942|-31.00945001942|-31.00945001942|-31.00945001942|-31.00945001942|-31.00945001942|-31.00945001942|-31.00945001942||||||||-31.443833206562|-31.523703520461|-31.712447953405|-31.841609345743|-32.104565049618|-32.18279629162|-32.18279629162|-32.197551731832|-32.240474351142|-32.240474351142|-32.240474351142|-32.240474351142|-32.347748473722|-32.619720886635|-33.066356392356|-33.398729240069|-33.423588553147|-33.7095432183|-34.21893712115|-34.329372417393|-34.354794159314|-34.354794159314|-34.354794159314|-34.354794159314|-34.354794159314||-34.354794159314|-34.354794159314|-34.354794159314|-34.354794159314|-34.354794159314|-34.455063588343|-34.455063588343|-34.455063588343|-34.455063588343|-34.455063588343|-34.455063588343
10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP||-14.154501966237|-14.155002439021|-14.214139082187|-14.214139082187|-14.214139082187|-14.214139082187|-14.214139082187|-14.214139082187|-14.214139082187|-14.214139082187|-14.214139082187|-14.214139082187|-14.337932642029|-14.472702299805|-14.747446946802|13.667704897916|13.667704897916|13.667704897916|13.667704897916|13.667704897916|13.667704897916||13.667704897916|13.667704897916|13.667704897916|13.667704897916|13.667704897916|13.667704897916|-14.794371433796|-14.794371433796|-14.794371433796|-14.794371433796|-14.794371433796|-14.794371433796|-14.794371433796|-14.957635265525||-15.194595025574|13.880422373346|13.880422373346|13.880422373346|||13.880422373346|13.880422373346|13.880422373346|13.880422373346|13.691652455604|13.691652455604|13.691652455604|13.691652455604|13.691652455604|13.691652455604||13.691652455604|13.691652455604|13.691652455604|13.691652455604|13.691652455604|13.691652455604|13.691652455604|13.691652455604|13.691652455604|13.691652455604|13.676836135957|13.640929304861|13.405360669955|13.405360669955|13.405360669955|13.405360669955|13.07884014372|13.07884014372|13.01708653243|13.01708653243|12.771763089317|12.724181284527|12.485408664755|12.485408664755|12.269023013473|12.269023013473|12.185025242038|-14.025102266467|-14.025102266467|-14.025102266467|-14.797336031768|-15.569262533026|-15.701011353992|-15.701011353992|-15.701011353992|-15.725940323492|-15.725940323492|||-16.228822708815|-16.254247083365|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514||-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.722076478514|-16.813891501138|-16.813891501138|-16.813891501138|-16.973768175652|-17.068075644761|-17.17563972185|-17.284044209564|-17.429493735724|-17.588326055135|-17.642353835047|-17.642353835047|-17.642353835047|-17.699837753442|-17.872042308546|-17.990639598684|-17.990639598684||-17.990639598684|-17.990639598684|-17.990639598684|-17.990639598684|-17.990639598684|-17.990639598684|-17.990639598684|-17.990639598684|-17.990639598684|-17.990639598684|-18.309043097845|16.029875382164|16.029875382164|16.029875382164|16.029875382164|16.029875382164|16.029875382164|||15.555417493956|15.417130951502|14.935700951261|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|14.878204365361|-16.909623734023|-16.909623734023|15.2211635592|15.2211635592|15.2211635592|15.2211635592|15.2211635592|15.2211635592||15.2211635592|15.2211635592|15.2211635592|15.2211635592|15.2211635592|15.2211635592|15.2211635592|14.998219928168|14.998219928168||||||||14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|13.82002463682|13.82002463682|13.177805056655|13.164227872517|13.143786467698|-14.119670076891|-14.119670076891||-14.119670076891|-14.119670076891|-14.119670076891|-14.119670076891|-14.119670076891|-14.161324489258|-14.161324489258|-14.161324489258|-14.161324489258|-14.407027178497|-14.574732902201
10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP||-2.215268424686|-2.2750272294201|-2.2750272294201|-2.2750272294201|-2.2750272294201|-2.2959595045824|-2.2959595045824|-2.3021772527451|-2.3401970624653|-2.357441107402|-2.3924580081129|-2.3924580081129|-2.4282867095894|-2.4550453348448|-2.4550453348448|-2.5032446561431|-2.5032446561431|-2.5032446561431|-2.5058274200862|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581||2.2670703705581|2.2670703705581|2.2670703705581|2.2670703705581|2.145432623657|2.145432623657|2.145432623657||2.0849252502481|2.0138058309599|1.9514508385177|-2.2012951851485|-2.2012951851485|-2.2175502115485|-2.2194438349486|-2.2194438349486||-2.2194438349486|-2.2194438349486|-2.2654932484892|-2.2733258788086|-2.2792508540658|-2.2987664140924|-2.2987664140924||-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.317888625039|-2.3465428965769|-2.3533809999052|-2.3654233326982|-2.3880428327732|-2.3880428327732|-2.3880428327732|-2.3880428327732|-2.3880428327732|-2.3880428327732|-2.3880428327732|-2.3880428327732|-2.3880428327732|-2.3880428327732||-2.3880428327732|-2.3880428327732|-2.3880428327732|-2.3880428327732|-2.3880428327732|-2.4206031311014|-2.4451145848145|-2.4466847147605|-2.4466847147605|-2.4757060979649|-2.4757060979649|-2.4757060979649|-2.4785623522648|-2.4839581882566||-2.5549536188013|-2.5743928308362|-2.5850527442378|-2.5850527442378|-2.6106140786721|-2.6290155709136|-2.6400172379666|-2.6789080729146|2.4630991802145|2.4630991802145|2.4630991802145|2.4630991802145|2.4630991802145|2.4630991802145|2.4630991802145|2.4630991802145|2.4630991802145||2.4589990626363|2.3727766684457|2.3425297131985|2.3162091124971|2.3162091124971|2.3162091124971|2.3162091124971|2.3162091124971|-2.555993591876||-2.555993591876|-2.555993591876|-2.555993591876|-2.555993591876|-2.555993591876|-2.5572151333438|-2.5737842873716|-2.5737842873716|-2.5999576498157|-2.5999576498157|-2.5999576498157|-2.6421750705646|-2.6633258721676|-2.6633258721676|-2.6633258721676|-2.6633258721676|-2.6633258721676|-2.6633258721676||-2.6633258721676|-2.6633258721676|||-2.6633258721676|-2.6633258721676|-2.7059175462024|-2.7737972836248|-2.8353302854687|2.4582135188197|2.4582135188197|2.4582135188197|2.4582135188197|2.4582135188197|2.4582135188197|2.4582135188197|2.4582135188197|2.4582135188197|2.4582135188197|2.4582135188197|2.4582135188197|2.4582135188197|2.4582135188197|2.3980150474017|2.3955722399227|2.3895246792361|2.363360622252|2.3304007745727|2.2254453342208|2.1745620883846|-2.424720963066|-2.424720963066|-2.424720963066|-2.424720963066|-2.424720963066|-2.424720963066|||-2.424720963066|-2.424720963066|-2.424720963066|-2.424720963066|-2.424720963066|-2.4416308415588|-2.4416308415588|-2.4584787170816|-2.4627541481046|-2.5047268137433|-2.5066701322374|-2.5066701322374|-2.5066701322374|-2.5066701322374|-2.5429668061796|-2.5809064331065|-2.5809064331065|-2.5809064331065|-2.5809064331065|-2.5965627500757|-2.6067363895029|-2.6352626391086|-2.6358798310385|-2.6358798310385|-2.6472729449344|-2.6472729449344|-2.6472729449344|-2.6472729449344|-2.6472729449344||-2.6472729449344|-2.6472729449344|-2.6472729449344|||-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636
10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP||-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945|-630.76842779945||-630.76842779945|-630.76842779945|-633.40936422161||-647.7326269129||-649.29953939864|-649.29953939864|-649.46239431931|-649.46239431931|-653.12488257701|-660.67269453952|-660.67269453952|-664.17877539936||||-664.17877539936|-664.17877539936|-664.17877539936|-682.19863933262|-687.47362880571|-687.47362880571|-702.8595875619|-716.39954173544|-739.32644369158|-739.32644369158|-739.32644369158|-739.32644369158|-739.32644369158|-748.52938187953|-749.18949091217|-749.18949091217|-749.18949091217|-749.18949091217|-749.18949091217|-749.18949091217|-749.18949091217||-749.18949091217|-749.18949091217|-749.18949091217|-749.18949091217|-749.18949091217|-749.18949091217|-749.18949091217|-749.18949091217|-749.18949091217|-749.18949091217|-749.18949091217|-749.18949091217|-749.18949091217|-755.18455668169|-755.18455668169|-768.53839631299|-778.04266256999|-778.93629174443|-781.15143527159|-783.8904836351|-786.71164848345|-801.23516498161|-808.59462775734|-813.71625306371|-820.79583673746|-821.38426304162|-825.06233114122|-825.06233114122|-825.06233114122|-825.06233114122|-825.06233114122|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761|726.62499104761||726.62499104761|703.91665671957|-824.16142234489|-824.16142234489|-824.16142234489|-824.16142234489|-824.16142234489|-829.34602482766|-856.49558314184|761.51465987412|761.51465987412|761.51465987412|761.51465987412|761.51465987412|761.51465987412||740.12739986013|724.36377762236|723.51530846929|712.73923163255|701.98803514728|689.69510512009||689.69510512009|673.21678346677||-786.82255580636|-786.82255580636|-786.82255580636|-786.82255580636|-786.82255580636|-786.82255580636|-786.82255580636|-786.82255580636|-786.82255580636|-801.19172867373|695.76238425614|695.76238425614|695.76238425614|695.76238425614||695.76238425614|695.76238425614|695.76238425614|695.76238425614|695.76238425614|695.76238425614|695.76238425614|685.49023903449|685.49023903449|685.49023903449|675.04967782036|675.04967782036|672.7774198004|640.08602200044|-779.42329757667|-779.42329757667|-779.42329757667|-779.42329757667|-779.42329757667|-779.42329757667|-779.42329757667|-779.42329757667|-779.42329757667|-779.42329757667|-779.42329757667|-804.13699730741|-805.63499349254||-805.63499349254|-805.63499349254|-805.63499349254|-805.63499349254|-817.31665943616|-830.62962159573|-834.97735732859|-837.94785619929|-837.94785619929|-837.94785619929|-837.94785619929|-837.94785619929|-837.94785619929|||-837.94785619929|-837.94785619929|-847.21984022143|-861.65615942583|-861.65615942583|-861.65615942583|-886.84017713981|-903.15575237757|-911.56194708619|-920.21228035332|-920.21228035332|-936.2914226148|-955.04602512756|-959.44002791951|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|-966.59740150944|||-966.59740150944|-966.59740150944|-966.59740150944||-974.45358211042|-974.45358211042|-1046.0595356782|946.67751702896|946.67751702896|946.67751702896
10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP||17709.577252066|17709.577252066|17520.641391184|-19992.447209547|-19992.447209547|-19992.447209547|-19992.447209547|-19992.447209547|-19992.447209547|-19992.447209547|-19992.447209547|-20317.163566164|-20600.282758664|-20600.282758664|-20600.282758664|-20600.282758664|-20600.282758664|18009.738419323|18009.738419323|18009.738419323|18009.738419323|18009.738419323|18009.738419323|18009.738419323|18009.738419323|18009.738419323|18009.738419323|18009.738419323|18009.738419323|18009.738419323|18009.738419323|17161.931577025|16331.590641139|15880.656267932|15481.85959004|15481.85959004|15477.066211155||15420.07356795|15383.970631056|15221.818520128||15221.818520128||15221.818520128|15221.818520128|15168.125316458|15168.125316458|15168.125316458|15168.125316458|14986.464955892|14986.464955892||||14986.464955892|14986.464955892|14986.464955892|14986.464955892|14986.464955892|14986.464955892|14986.464955892|14986.464955892|14986.464955892|14986.464955892|14986.464955892|14986.464955892|14986.464955892|14986.464955892|14986.464955892|14986.464955892|14986.464955892|14986.464955892|14771.072173214|14548.413525793|-16585.062052273||-16585.062052273|-16585.062052273|-16585.062052273|-16585.062052273|-16585.062052273|-16585.062052273|-16585.062052273|-16585.062052273|-16675.248649863|-16675.248649863|-16675.248649863|-16675.248649863|-16675.248649863|-16675.248649863|-16675.248649863|-16675.248649863|-16675.248649863|-16675.248649863|-16675.248649863|-16675.248649863|-16675.248649863|-16675.248649863|-16675.248649863|-16675.248649863|-16675.248649863|-16675.248649863|-16675.248649863|-16675.248649863|-16732.498499848|15348.992028906|15348.992028906|15348.992028906|15348.992028906|15348.992028906|15348.992028906|15348.992028906|15348.992028906|15348.992028906|15348.992028906|15348.992028906|15348.992028906|15348.992028906|15348.992028906|15348.992028906|15301.395101379|15301.395101379|15301.395101379|15276.249644932|15276.249644932||15276.249644932|15276.249644932|15276.249644932|15276.249644932|15276.249644932|15276.249644932|15276.249644932|15276.249644932|15276.249644932|15276.249644932|15276.249644932|15276.249644932|15276.249644932|15148.055161035|14806.17240115||14439.193965913|14439.193965913|14439.193965913|14355.149473131|14355.149473131|14355.149473131||14277.943859035|14243.826510039||14226.94630869|14226.94630869|13696.0514541|-15390.213250612|-15390.213250612|-15390.213250612|-15390.213250612|-15390.213250612|-15390.213250612|-15390.213250612|-15390.213250612|-15390.213250612|-15390.213250612|-15390.213250612||-15390.213250612|-15484.513936034|-15484.513936034|-15484.513936034|-15484.513936034|-15484.513936034|-15484.513936034|-15484.513936034|-15536.564773951|-15536.564773951|-15536.564773951|-15536.564773951|-15536.564773951|-15536.564773951|-15536.564773951|-15536.564773951|-15536.564773951|-15536.564773951|-15833.960859946|-15876.124518451|-15876.124518451|-16092.931504261|-16092.931504261|-16311.035004734|-16501.15000526|-16789.611116956|14978.099896729||14978.099896729|14978.099896729|14978.099896729|14978.099896729|14978.099896729|14978.099896729|14978.099896729|14978.099896729|14978.099896729|14347.333218588|-15680.352701252|-15680.352701252|-15680.352701252|-15680.352701252||-15680.352701252|-15680.352701252|-15680.352701252|-15680.352701252|-15680.352701252|-15680.352701252|-15680.352701252|-15809.280779169|-15822.621096253|-15822.621096253|-15822.621096253|-16015.690106948|-16451.877896609|-16488.197662899|-16722.01789682|-16722.01789682|-16722.01789682|-16722.01789682|-16722.01789682|-16722.01789682|-16722.01789682|-16722.01789682|-16722.01789682|-16722.01789682|-16722.01789682|-16722.01789682|-16722.01789682|-16722.01789682|||-16722.01789682|-16722.01789682|-16722.01789682||-16722.01789682|-16722.01789682|-16722.01789682|-16722.01789682|-16722.01789682|-16722.01789682
10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP||-1.8290831245482|-1.8290831245482|-1.8290831245482|-1.8290831245482|-1.8290831245482|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6509727757672|1.6188585870243|1.574455069021|1.574455069021|1.5421722514934|1.5313025363625|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395||1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395|1.4847790088395||1.4103100394915|-1.6611419187818|-1.6611419187818|-1.6611419187818|-1.6611419187818|-1.6611419187818|-1.6611419187818|-1.6611419187818||-1.6611419187818|-1.6611419187818|-1.6723799161154|-1.6758393782694|-1.6758393782694|-1.6853771229937|-1.7281968417382||1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.6039204036587|1.5832448707017|1.544160927445|1.5424010567205|1.5048900635526|1.4409890077164|-1.618210432355|-1.618210432355|-1.618210432355|-1.618210432355|-1.618210432355|-1.618210432355|-1.618210432355||-1.618210432355|-1.618210432355|-1.6435671618961|-1.6570582040767|-1.6570582040767|-1.7183980222786|-1.7250592313976|-1.7250592313976|-1.7378436153433|-1.7526040149288|-1.7651155737326|-1.7964137012147|-1.7964137012147|-1.7964137012147||-1.8071263426303|-1.8073448865263|-1.8073448865263|-1.8073448865263|-1.8073448865263|-1.8073448865263|-1.8073448865263|-1.8073448865263|-1.8073448865263|-1.8073448865263|-1.8073448865263|-1.8342720897825|-1.8403023384049|-1.8714470953891|-1.9271633659413|1.7448117137529|1.7448117137529||1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529||1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.7448117137529|1.719790836239|1.6947675767476|1.6758859345127|1.6758859345127|1.6601179352252|1.6601179352252|1.6601179352252|1.6462421738272|1.5897134700489|1.4774594747438||1.4416216439024|1.4285247661599|||1.4285247661599|1.4285247661599|1.4285247661599|1.3844720167064|1.3555244982401|1.3284252425966|1.3284252425966|1.3185496937268|1.3185496937268|1.2989441367248|1.2164124989043|1.2164124989043|1.1554583469508|1.1360647655723|1.1239608832198|1.067734328464|0.9911306994487|0.9911306994487|0.9911306994487|-1.1191596345488|-1.1191596345488|-1.1326288884395|-1.1326288884395|-1.1326288884395|-1.1326288884395|-1.1326288884395|-1.1326288884395|-1.1326288884395|-1.1395876612391|-1.1417640807592|-1.1558489802107|-1.190943294391|||-1.1965349687287|-1.1965349687287|-1.2055944218843|-1.213993815869|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|1.0860174598845|1.0860174598845|1.0860174598845|1.0860174598845|1.0860174598845|1.0860174598845|1.0860174598845|1.0860174598845|1.0860174598845|-1.2390115216413|-1.2390115216413|-1.2390115216413||-1.2390115216413|-1.2390115216413|-1.2390115216413|||-1.2390115216413|-1.2390115216413|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176
10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP||-24676.889650192|-24676.889650192|-24676.889650192|-24676.889650192|-24871.544055769|-25437.826728632|21761.557758352|21761.557758352|21761.557758352|21761.557758352|21761.557758352|21761.557758352|21761.557758352|21761.557758352|21761.557758352|21098.953064836|20609.947849818|-20658.22654346|-20658.22654346|-20658.22654346|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454|19336.378399454||19336.378399454|19199.762315117|19199.762315117||19199.762315117||19199.762315117|19199.762315117|18816.402572353|18762.669524836|18656.855027596|-20246.663762305|-20246.663762305|-20246.663762305||||-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305||-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20246.663762305|-20305.991666629|-20305.991666629|-20305.991666629|-20305.991666629|-20305.991666629|-20305.991666629|-20498.879629587|-20789.310699541|-20809.234110602|-21013.037900668|-21315.263412401|-21315.263412401|-21315.263412401|-21315.263412401|-21315.263412401|-21315.263412401|-21315.263412401|-21315.263412401|-21315.263412401|-21315.263412401|-21315.263412401|-21315.263412401|-21519.73712489|-21771.930138766|-21927.144598629|-22074.605109588|-22092.306980015|-22092.306980015|-22092.306980015|-22092.306980015|-22527.563311128|-22705.325075467|-22705.325075467|-22790.037639023|-22790.037639023|-22790.037639023|-22790.037639023|-22790.037639023|-23075.041821137|-23377.824245708|-23569.804717453|-23888.671908281|21557.163983613|21557.163983613||21557.163983613|21557.163983613|21557.163983613|21557.163983613|21557.163983613|21557.163983613|21557.163983613|21557.163983613|21557.163983613|21557.163983613|21557.163983613|21557.163983613|21557.163983613|21557.163983613|21557.163983613||20694.071092903|20264.249763591|20264.249763591|20264.249763591|20264.249763591|20264.249763591||20099.89679505|-22307.895572709||-22307.895572709|-22307.895572709|-22307.895572709|-22307.895572709|-22307.895572709|-22307.895572709|-22307.895572709|-22307.895572709|-22725.179719394|-22725.179719394|-23141.866354882|-23582.629283202|-23772.59835879|-23772.59835879||-23772.59835879|-23772.59835879|-23908.442620878|-24356.602912087|-24604.558791208|-25205.065323564|-25218.470951391|-25218.470951391|-25218.470951391|-25526.078834879|-25663.677573924|-25663.677573924|-26111.427922445|-26111.427922445|-26111.427922445|-26111.427922445|-26111.427922445|-26254.364358272|-26582.383566944|-26582.383566944|-26582.383566944|-26582.383566944|-27013.759518826|-27406.955020918|23352.548206107|23352.548206107|23352.548206107||23352.548206107|23352.548206107|23352.548206107|23352.548206107|22240.396037371|22240.396037371|22240.396037371|22240.396037371|22240.396037371|22215.152314638|22215.152314638|22215.152314638|22022.391460709|||21347.10162301|20632.890692233|20472.395916337|20472.395916337|20138.773240375|19868.081378194|-22407.464736078|-22407.464736078|-22407.464736078|-22407.464736078|-22407.464736078|-22407.464736078|-22682.183040086|-22908.536711207|-23250.596345785|-23425.662606428|-23928.514007142|-24351.126674603|-24937.362971781|-25280.403301979|-26178.225891087|-26506.362101208|-26672.159310417|-26672.159310417|-26672.159310417|-26672.159310417|-26672.159310417|23460.513013485|||23460.513013485|23460.513013485|23460.513013485|23460.513013485|23460.513013485|23460.513013485|23460.513013485|23460.513013485|23460.513013485|23460.513013485
10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP||-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1414.3525619431|-1443.1695132701|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1485.2209184271|-1498.2742365255|-1498.2742365255|-1498.2742365255|1345.6168365945|1345.6168365945|1345.6168365945|1345.6168365945|1345.6168365945|1345.6168365945|1345.6168365945|1345.6168365945||1345.6168365945|1345.6168365945|1345.6168365945||1328.8520406605||1325.6877045192|1325.6877045192|-1421.649219592|-1421.649219592|-1421.649219592|-1421.649219592|-1421.649219592|-1421.649219592||||-1421.649219592|-1421.649219592|-1421.649219592|-1424.8632340642|-1424.8632340642|-1434.736926738|-1468.4854741534|-1490.3727490593|-1527.2474989548|-1532.2749988387|-1540.228393628|-1540.228393628|-1554.8816314674|-1554.8816314674|-1554.8816314674|-1554.8816314674|-1554.8816314674|-1554.8816314674|-1554.8816314674|-1554.8816314674|-1554.8816314674||-1554.8816314674|-1554.8816314674|-1554.8816314674|-1554.8816314674|-1554.8816314674|-1554.8816314674|-1554.8816314674|-1584.0351460749|-1638.510488443|-1638.510488443|-1638.510488443|-1643.0960060946|-1643.0960060946|-1643.0960060946|-1659.3844512163|-1679.816056907|-1702.5733965633|-1716.2482184036|-1720.2202426707|-1726.597914733|-1726.597914733|-1726.597914733|-1726.597914733|-1726.597914733|-1733.977255725|-1733.977255725|-1733.977255725|-1733.977255725|-1733.977255725|-1746.3636174722|-1773.0311956595|-1773.0311956595|-1773.0311956595|-1773.0311956595|-1790.145772955|-1806.8841921722|-1808.2046579691|-1831.7273977435|-1845.1971086039|-1851.1078984487|-1862.1754427208|-1874.0282696898|-1889.0314107665|-1891.8042108228|-1891.8042108228|-1901.3935675809|-1902.9372973121|-1921.152552569|-1940.8917250766||-1944.0767033633|-1944.0767033633|-1944.0767033633|-1944.0767033633|1854.5792193829|1854.5792193829|1854.5792193829|1854.5792193829|1854.5792193829|1854.5792193829|1854.5792193829|1854.5792193829|1850.3822865111|1850.3822865111|1850.3822865111||1850.3822865111|1850.3822865111|1850.3822865111|1850.3822865111|1850.3822865111|1850.3822865111||1850.3822865111|1850.3822865111||1850.3822865111|1850.3822865111|1850.3822865111|1850.3822865111|1850.3822865111|1850.3822865111|1850.3822865111|1850.3822865111|1850.3822865111|1763.5538909617|1763.5538909617|1763.5538909617|-1877.0445790596|-1877.0445790596||-1904.105087844|-1914.4500976044|-1939.6112195605|-1958.5124661783|-1964.1249624203|-1973.5277360226|-1978.3641511362|-1982.1823901513|-1994.8693223904|-2000.5770248782|-2010.3633609758|-2023.4037344175|-2042.5597049084|-2046.5922282819|-2046.5922282819|-2067.7691425355|-2099.9101583728|-2105.0668426364|-2111.5578304153|-2111.5578304153|-2117.4531449059|-2127.7812721177|-2129.4151507625|-2129.4151507625|-2150.9057230695|-2183.9508034105|-2185.4264736245|-2185.4264736245|-2185.4264736245|-2185.4264736245|-2185.4264736245|-2199.0849706939|-2213.1499674377|-2230.1666304863|-2234.7749851125|-2234.7749851125|-2234.7749851125|-2234.7749851125|-2234.7749851125|-2234.7749851125|-2234.7749851125|||-2234.7749851125|-2234.7749851125|-2234.7749851125|-2284.7499834584|-2308.2098561215|-2308.2098561215|-2358.8442845794|-2391.3776194505|-2391.3776194505|-2391.3776194505|-2408.197354945|-2419.6637277166|-2439.6263641296|-2533.7515156996|-2549.7239063328|-2553.0265625921|-2606.1406251023|-2613.5623669274|-2613.5623669274|-2613.5623669274|-2613.5623669274|-2613.5623669274|-2613.5623669274|-2613.5623669274|-2613.5623669274|-2613.5623669274|-2613.5623669274|-2613.5623669274|||-2613.5623669274|-2613.5623669274|-2613.5623669274||-2613.5623669274|-2663.3794653425|-2663.3794653425|-2704.588294825|2336.9020223787|2336.9020223787
10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP||-2.7235135207934|-2.7235135207934|-2.7261261554076|-2.7445846234774|-2.7600427850058|-2.7600427850058|-2.7889364277842|-2.82048492029|-2.8672054563925|-2.8920438317808|-2.8920438317808|-2.9228264919423|-2.9296911268796|-2.9296911268796|-2.9296911268796|-2.9296911268796|-2.9296911268796|-2.9296911268796|-2.9296911268796|-2.9296911268796|-2.949656834135|-2.9501930046627|-2.9501930046627|-2.9501930046627|-2.9501930046627|-2.9501930046627|-2.9501930046627|-2.9501930046627|-2.9501930046627|-2.9501930046627|-2.9501930046627|-2.9501930046627|-2.9501930046627|-3.0157699903459|-3.1075222978559||2.6061030668863|2.6061030668863|2.6061030668863|2.6061030668863|2.4145588657203|2.3954430667636|2.3954430667636||2.3199366560774|2.2727073686208|2.188008244047|-2.4285659990676|-2.4285659990676|-2.4285659990676|-2.4285659990676|-2.4285659990676||-2.4285659990676|-2.4285659990676|-2.4285659990676|-2.4285659990676|-2.4400733402446|-2.4723037007865|-2.4920041167534||-2.492226821824|-2.5113631427774|-2.5481812623353|-2.5818680687316|-2.60318675787|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7331948055829|-2.7335496891433|2.4672493887543|2.4672493887543|2.4672493887543|2.4672493887543|2.4672493887543|2.4672493887543|2.4672493887543|2.4672493887543|2.4672493887543|2.4672493887543|2.4672493887543|2.4672493887543|2.4672493887543|2.4672493887543|-2.6069541280908|-2.6069541280908|-2.6069541280908|-2.6069541280908|-2.6069541280908|-2.6076593008359|-2.6076593008359|-2.6190658241201|-2.6578508250899|-2.6770565237146||-2.6822850401248|-2.6869833927514|-2.7494259522096|-2.786584382337|-2.7889826751216|2.5126574884137|2.5126574884137|2.5126574884137|2.5126574884137|2.5126574884137|2.5126574884137|2.5126574884137|2.5126574884137|2.5126574884137||2.5126574884137|2.5126574884137|2.5126574884137|2.5126574884137|2.5126574884137|2.5126574884137|2.5126574884137|2.5126574884137|2.5118416956488|2.4789028685149|2.4789028685149|2.4789028685149|2.4789028685149|2.4789028685149|2.4789028685149|2.4789028685149|2.4789028685149||2.4789028685149|2.4789028685149|2.4560031803512|2.3905591205384|2.3645100014768|2.3464939556693|2.3464939556693|2.3222155794142|2.2307951036028||-2.5673024037711|-2.5673024037711|-2.5673024037711|-2.5673024037711|-2.5673024037711|-2.5673024037711|-2.5673024037711|-2.5673024037711|-2.5673024037711|-2.5673024037711|-2.5673024037711|-2.5673024037711|-2.5673024037711|-2.5673024037711|-2.5673024037711|-2.5986693412322|-2.5994683997448|-2.5994683997448||-2.6377426669129|-2.8524918076206|||2.3717572340703|2.3717572340703|2.3717572340703|2.3717572340703|2.3717572340703|2.3717572340703|2.3717572340703|2.3717572340703|2.3258741099452|2.3258741099452|2.3258741099452|2.3171797864361|2.3171797864361|2.3171797864361|2.2596440969489|2.1734935639723|2.0666594106206|2.0625290530752|2.0625290530752|2.0625290530752|2.0625290530752|2.0625290530752|2.0625290530752|2.0625290530752|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|||2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|1.9935185550049|1.8111317023519|1.7557019905783|-2.0911704230042|-2.0911704230042|-2.1196338255904|-2.1345931313327|-2.1439923403319|-2.1561025709639|-2.1632464262668|-2.1632464262668|-2.1632464262668|-2.1632464262668|-2.1632464262668|-2.1632464262668|-2.1632464262668|-2.1746033157421|-2.1746033157421|-2.1746033157421|-2.1746033157421||-2.1746033157421|-2.1746033157421|-2.1746033157421|||-2.1813900235685|-2.1813900235685|-2.1813900235685|-2.1926555306152|-2.2093698115609|-2.2093698115609
10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP||-592.56613451102|-592.56613451102|-592.56613451102|-592.56613451102|-599.40181124055|-599.43020707986|-599.43020707986|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-599.78225879444|-602.15193197212|-608.61715043343|-615.72518193233|-631.16963574078|-649.52346543897|-659.04719765572|-663.30800282059|-665.44544046379|-665.44544046379|-670.62881446389|-684.21981446508|645.80575628012|626.89973354041|610.93639013171|602.97931694321|599.66319652061|599.66319652061|599.66319652061|596.28299369261|594.24721060246|590.04411475361|587.02846789029|584.74608140154|580.98229964754|578.76921572709|574.35781601091||574.35781601091|574.35781601091|574.35781601091|574.35781601091|574.35781601091|574.35781601091|574.35781601091|574.35781601091|574.35781601091|574.35781601091|574.35781601091|566.8420177899|562.26334089286|561.51809061842|561.51809061842|561.51809061842|560.61755522027|560.61755522027|560.61755522027|560.61755522027|560.61755522027|560.25173778815|555.70635795906||544.50205951614|541.72173008304|536.42193099504|536.39266659531|536.39266659531|536.39266659531|536.39266659531|536.39266659531|536.39266659531|536.39266659531|536.39266659531|529.2573987832|517.2932380957|516.9480328342|514.27005818384|510.80228565023|509.6162785947|509.6162785947|509.6162785947|||492.45392383101|492.45392383101|492.45392383101|492.45392383101|492.45392383101|492.45392383101|492.45392383101|492.45392383101|481.41657769418|-498.14511087807|-498.14511087807|-498.14511087807|-498.14511087807|-498.14511087807|-498.14511087807|-498.14511087807|-498.14511087807|-498.14511087807||||-498.14511087807|-498.14511087807|-498.14511087807|-498.14511087807|-498.14511087807|-498.14511087807|-505.69846066802|-509.46050208773|481.02663296395|481.02663296395|481.02663296395|481.02663296395|481.02663296395||481.02663296395|481.02663296395|481.02663296395|481.02663296395|481.02663296395|481.02663296395|481.02663296395|481.02663296395|481.02663296395|481.02663296395|449.77291561424|438.19268455836|436.9212119147|436.9212119147|436.9212119147|436.9212119147|436.9212119147|436.9212119147||436.9212119147|436.9212119147|436.9212119147|436.9212119147|436.9212119147|436.9212119147|436.9212119147|433.94669301312|433.94669301312|433.94669301312|433.92798993103|432.94504703701||||432.94504703701|424.7306078189||420.20011247456|419.29069131017|417.79520578517|417.70300642796|417.00568247219|417.00568247219|416.28521909074|413.89023366853|412.45143363336|412.45143363336|412.45143363336|409.80714848152|408.56512024783|408.56512024783|408.56512024783|408.56512024783|408.56512024783|408.56512024783|408.56512024783|408.56512024783|408.56512024783|408.56512024783|408.56512024783|408.56512024783|408.56512024783|-429.26203118904|-429.26203118904|-429.26203118904|-429.26203118904|-429.26203118904|-429.26203118904|-429.26203118904|-429.26203118904|-431.25780700692|-439.35311279306|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213||-442.53719851213|-442.53719851213||-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-447.28244597864||-457.68258672318|430.9359355136|430.9359355136|430.9359355136|430.9359355136|429.62381608445
10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP||-9.0187497638752|-9.0187497638752|-9.0187497638752|-9.025277166796|-9.0264193274713|-9.0713657169222|-9.0713657169222|-9.0713657169222|-9.0713657169222|-9.1624483723826|-9.1624483723826|-9.1624483723826|-9.1624483723826|-9.1624483723826|-9.1624483723826|-9.1624483723826|-9.1624483723826|-9.1624483723826|-9.1624483723826|-9.1624483723826|-9.2340102690467|-9.2340102690467|-9.4749575698902|-9.4749575698902|-9.4749575698902|-9.4749575698902|-9.4749575698902|-9.5538414942479|-9.6198240372048|-9.6221795113307|-9.6221795113307|-9.6221795113307|-9.8629771373251|-10.246641651522|-10.725712740566||-11.195236431388|-11.750817761188|8.994545536565|8.994545536565|8.2683836412951|8.0594857828761|8.0594857828761||7.7116513933235|7.1001678799583|6.594630993626|-7.5816191754234|-7.5816191754234|-7.5816191754234|-7.5816191754234|-7.5816191754234||-7.5816191754234|-7.6056881305787|-7.6757216409417|-7.6757216409417|-7.6757216409417|-7.6757216409417|-7.6757216409417||-7.6757216409417|-7.6757216409417|-7.6757216409417|-7.6757216409417|-7.7552767144926|-7.7552767144926|-7.7552767144926|-7.7875294009058|-7.8822548167803|-7.9147276897009|-8.1274751842878|-8.3494168322243|-8.4454632645357|-8.6146480440813|-8.6146480440813|-8.6146480440813|-8.6146480440813|-8.6146480440813|-8.6146480440813|-8.6146480440813|-8.6146480440813|-8.6146480440813|-8.6146480440813|-8.6146480440813|-8.6146480440813|-8.6146480440813|-8.6146480440813|-8.6146480440813|-8.6546088456796|-8.6795654826348|-8.7250727870934|-8.8649419879161|-8.8649419879161|-8.8649419879161|-8.8649419879161|-8.9721571444629|-8.9912860657504|-9.0403183064782|-9.1186868969956|-9.267698664337|-9.267698664337|-9.267698664337|-9.3013315673996|-9.4950387561676|-9.4950387561676|-9.5172651701897|-9.5184141713564|-9.5184141713564||-9.8876823405629|-10.07409132633|-10.131767947513|-10.165824627972|-10.165824627972|-10.27091617065|-10.402365625117|-10.402365625117|-10.560923331388|-10.560923331388|-10.560923331388|-10.560923331388|-10.560923331388|-10.594358913775||-10.626510241159|-10.631678213155|-10.794602710862|-10.794602710862|-11.025188678159|-11.025188678159|-11.179654273339|-11.322393374253|-11.433201395201|-11.433201395201|-11.891334413077|10.72090857839|10.72090857839|10.72090857839|10.72090857839|10.72090857839|10.72090857839||10.72090857839|10.72090857839|10.72090857839|10.72090857839|10.72090857839|10.72090857839|10.72090857839|10.52323212464|10.469851170484||10.469851170484|10.469851170484|10.283168698355|10.195743085063|9.794158883797|9.4812874748827|9.4003190414244|9.3614661843837|9.3116286762622|9.0118095088962|8.881455334134|8.8625455355692|8.8625455355692|8.8625455355692|8.8625455355692|-10.157560144712|-10.157560144712|-10.157560144712||-10.157560144712|-10.157560144712|||-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|||-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.333450021471|-10.333450021471|-10.333450021471|-10.512166277264|-10.68479608325|-10.68479608325|-10.68479608325|-10.719773809422|-11.023300862005|-11.023300862005|-11.422556532412|-11.462840703891|-11.783156505079|-12.062395906946|-12.325995975624|-12.495343699064|-12.495343699064|-12.495343699064|-12.580381832747|-12.630424245893|-13.019360419444|-13.030043672884|-13.030043672884|-13.030043672884||-13.030043672884|-13.030043672884|-13.030043672884|||-13.030043672884|-13.030043672884|-13.065856302918|-13.065856302918|-13.252262419181|-13.252262419181
10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP||-11.854858169518|-11.854858169518|-11.881012669265|-11.881012669265|-11.881012669265|-12.041124863823|-12.158525589507|-12.158525589507|-12.158525589507|-12.318361736449|-12.428179503715|-12.6368659351|-12.727754266428|-12.727754266428|-12.727754266428|-12.727754266428|-12.727754266428|-12.727754266428|-12.727754266428|-12.727754266428|-12.727754266428|-12.727754266428|-12.727754266428|-12.972536284451|-12.972536284451|-13.003304280487|-13.003304280487|-13.003304280487|-13.003304280487|-13.003304280487|-13.003304280487|-13.013671386736|-13.428524004638|-13.578359801702|-13.685955744245||-13.707846530252|-13.707846530252|11.089325641931|11.089325641931|10.420680117135|10.420680117135|10.420680117135||9.8518664831635|9.8187405792339|9.5497118860995|9.5052356621198|9.4368040877542|-10.09232930692|-10.09232930692|-10.09232930692||-10.09232930692|-10.09232930692|-10.269254467575|-10.289320155711|-10.289320155711|-10.289320155711|-10.324799666505||-10.505888658211|-10.67487611312|-10.923195568923|-10.97984354176|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069|10.123217284069|9.9963484332062|9.9963484332062|9.9963484332062|9.9963484332062|9.9963484332062|9.9963484332062|9.9963484332062|9.9963484332062|9.9963484332062|9.9963484332062|9.9963484332062|9.9963484332062|9.9214984095866|9.8905541275138|9.8106154174931|9.7162389458691|-10.618975906629|-10.618975906629|-10.618975906629|-10.618975906629|-10.618975906629|-10.618975906629|-10.618975906629|-10.618975906629|-10.618975906629|-10.618975906629|-10.618975906629|-10.618975906629||-10.618975906629|-10.618975906629|-10.618975906629|-10.618975906629|-10.742195585324|10.135585807733|10.135585807733|10.135585807733|10.135585807733|10.135585807733|10.135585807733|10.135585807733|10.135585807733|10.135585807733||10.135585807733|10.135585807733|10.135585807733|10.135585807733|10.135585807733|10.135585807733|10.135585807733|10.135585807733|10.135585807733|10.135585807733|10.135585807733|10.135585807733|10.135585807733|10.135585807733|10.135585807733|10.08605766418|10.08605766418||10.08605766418|9.8967301594157|9.8817117484999|9.8817117484999|9.8817117484999|9.8817117484999|9.8817117484999|9.806346340598|9.6618054916357||9.6618054916357|9.6618054916357|9.2297835405111|-10.481806949349|-10.481806949349|-10.481806949349|-10.481806949349|-10.481806949349|-10.481806949349|-10.640340650051|-10.648156470688|-10.917951763374|-11.238835269326|-11.297089601924|-11.297089601924|-11.297089601924|-11.297089601924|-11.297089601924||-11.297089601924|-11.297089601924|||-11.68454358464|-12.138382354109|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.156675275003|-12.285194326149|||-12.440526058827|-12.440526058827|-12.440526058827|-12.440526058827|-12.440526058827|-12.51577300301|-12.51577300301|-12.51577300301|-12.51577300301|-12.51577300301|-12.51577300301|-12.51577300301|-12.51577300301|-12.610336665641|-12.610336665641|-12.954366253642|11.937759871576|11.937759871576|11.937759871576|11.937759871576|11.937759871576|11.937759871576|11.937759871576|11.937759871576|11.937759871576|11.937759871576|11.937759871576|11.937759871576|11.937759871576||11.937759871576|-13.352550192919|-13.352550192919|||-13.352550192919|-13.352550192919|-13.352550192919|-13.37727782047|-13.385911280592|-13.385911280592
10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP||-412.4686456258|-412.4686456258|-412.4686456258|-412.4686456258|-412.4686456258|-412.4686456258|-417.88761777274||-417.88761777274|-417.88761777274||-417.88761777274|-420.65290524554|-426.61711965216|-438.06346729743|-449.79274483244|-460.33915753409|-466.34352837718|-467.01223544187|-474.63687009387|-474.63687009387|-474.63687009387|-474.63687009387|-474.63687009387|-513.99096202379|-516.49272473129|-525.63081034325|-529.75644915526|-531.35161763237|-550.61570931591|-556.33133317274|-563.42926789701|-573.26584541996|-576.23706131732|-589.80504439446|-596.00283117396|-599.85683257632|-599.85683257632|-599.85683257632|-607.4520192417|-611.64391298123|-620.35435792944||-630.1326328068|-636.90292059371|-638.3323165334|-638.3323165334|-641.23590251215|-642.19277289188|-642.19277289188|-646.99196648903|-647.79309774684|-647.79309774684|-647.79309774684|-647.79309774684|-647.79309774684|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074|-656.32824930074||-660.62304935325|-669.32042745736|-669.32042745736|-673.25877776838|-675.21809319099|-679.4339931126|-696.40164816331|-696.65458872529|-720.80511011252|-733.83166473054|-733.83166473054|-733.83166473054|-733.83166473054|-758.76853717468|-758.76853717468|-758.76853717468|-758.76853717468|-766.41781365763|-775.61701517514|-779.69114017941||-790.92348162838|-791.51824769833|-791.51824769833|-791.51824769833|-791.51824769833|-791.51824769833|-791.51824769833|-791.51824769833|-791.51824769833|-791.51824769833|-791.51824769833|-791.51824769833|-791.51824769833|-794.05362754242|-808.59844181688|-820.2899523063|-822.3832552481|-836.78800100139|-836.78800100139|-836.78800100139|-836.78800100139||-836.78800100139|-836.78800100139|-836.78800100139|-836.78800100139|-836.78800100139|-836.78800100139|-836.78800100139|-836.78800100139|-836.78800100139|-836.78800100139|-836.78800100139|-846.58003885041|-846.58003885041|-846.58003885041|-848.0417010176|-863.35743404625|-871.919575567|-871.919575567|-871.919575567||-871.919575567|-871.919575567|-871.919575567|-871.919575567|-871.919575567|-871.919575567|-887.70229262218|-906.7358745878|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711||-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711||-921.55170717711|-921.55170717711|-921.55170717711||-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711|-921.55170717711||-921.55170717711|-921.55170717711|-921.55170717711||-924.63769032166|-924.63769032166|-924.63769032166|-946.68911188626|-970.02193219356|-970.02193219356|-970.02193219356|-970.02193219356|-980.87716926129|-982.36349088385||-1001.13442889|-1016.3243633989|-1019.5864298358|-1019.5864298358|-1019.5864298358|-1025.8015792121|-1055.7406530633|-1065.7749337647|-1065.7749337647|-1065.7749337647|-1077.4389494224|-1077.4389494224|-1077.4389494224|-1077.4389494224|-1077.4389494224|-1077.4389494224|-1077.4389494224|-1077.4389494224|-1082.5488584619|-1085.8653969347|-1094.9837689465|-1110.0791775458|-1127.640750116|-1156.3425123359|-1164.1166769824|-1177.3756274574|-1177.3756274574|-1177.3756274574|-1177.3756274574||-1214.5339748984|-1228.0738826996|-1236.3708297807||1105.9556878059|1105.9556878059|1105.9556878059|1105.9556878059|1105.9556878059|1105.9556878059|1105.9556878059|1082.6312994393|1073.1180562347|1066.575672292|1018.3618581022|999.47979923749|999.47979923749|999.47979923749|999.47979923749|975.63318079339|952.60196900777|952.60196900777|952.60196900777||952.60196900777|952.60196900777|952.60196900777|952.60196900777|941.82716277121|941.82716277121
10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP||6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6487.5638788308|6374.1820875897|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6307.1117006266|6295.1241118074|6257.7766812437|6257.7766812437|6091.9451514724||6091.9451514724|6091.9451514724|6091.9451514724|6091.9451514724|6091.9451514724|5996.0501683027|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5951.0847915618|5883.7608795131|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635||5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5593.9311742635|5280.1457491816||5266.9889653353|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818||-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818||-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|||-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818||-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5752.8129134818|-5855.9727326935|-5855.9727326935|-5861.4141474373|-5894.7379415969|-5936.6532684411|-5981.9669980754|-5981.9669980754|-5986.8728371301|-5986.8728371301|-6057.525374589|-6107.0281939878|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614||5500.1859628614|5436.5258800758|5436.5258800758|||5368.4732000842|5192.192444538|5141.9351167135|5141.9351167135|5093.6915181256|
10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP||75.292595144433|73.563054741555|73.563054741555|73.563054741555|73.563054741555|73.563054741555|73.563054741555|73.563054741555|73.563054741555|73.366018638926|73.366018638926|73.366018638926|69.081683646658|68.076872837785|64.512080947826|61.557310943548|61.441128075679|61.441128075679|61.441128075679|61.441128075679|61.441128075679|61.441128075679|61.441128075679|61.441128075679|59.19592155525|59.19592155525|59.19592155525|57.846929432624|57.846929432624|57.846929432624|57.846929432624|57.846929432624|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778||55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|55.294172409778|-60.524427219236|-60.524427219236|-60.524427219236|-60.524427219236|-60.524427219236|-60.524427219236|-60.524427219236||-60.524427219236|-60.524427219236|-60.524427219236|-60.524427219236|-60.524427219236|-60.524427219236|-60.524427219236|-60.524427219236|-60.524427219236|-60.524427219236|-60.524427219236|-60.524427219236|-60.524427219236|-61.749786457849|-61.749786457849|-61.749786457849|-62.353776370687|55.486060137829|55.486060137829|||55.486060137829|55.486060137829|55.486060137829|55.486060137829|54.518956285142|54.421558206986|54.421558206986|54.421558206986|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128||||53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128||53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.999983272128|53.636646757713|51.731275039902|-58.494973080435|-58.494973080435|-58.494973080435|-58.494973080435|-58.719413431793||-61.053794287211|54.998823161902|54.998823161902|54.998823161902|54.998823161902|54.998823161902|54.998823161902|54.998823161902|54.998823161902|54.998823161902|54.998823161902|54.998823161902||||54.998823161902|54.254803759061||52.009781844309|48.694756621444|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|48.178436636421|46.047708908157|45.738807369696|45.738807369696|45.738807369696|45.738807369696|45.738807369696|45.738807369696|45.738807369696|45.738807369696|45.738807369696|44.714021137009|44.714021137009|43.680021103499|-52.887564637193|-52.887564637193|-53.703955718805|-53.703955718805|-53.703955718805|-53.703955718805|-54.891212366884|-54.891212366884||-54.891212366884|-54.891212366884||-54.891212366884|-54.891212366884|-54.891212366884|-54.891212366884|-56.225790340442|-57.71643398287|-58.59981759436|-58.59981759436|-58.59981759436|-58.59981759436|-58.66427967145|-58.66427967145|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-60.202285623282|-61.001983483335||-62.729282356939|-62.729282356939|-62.729282356939|-66.066424874951|55.622169490996|55.622169490996
10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP||1.3616440922685|1.3616440922685|1.3616440922685|1.3616440922685|1.3616440922685|1.3616440922685|1.3616440922685|1.3616440922685|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703||1.3600878946703|1.3600878946703|1.3600878946703|1.3600878946703|1.35913289974|1.35913289974|1.35913289974||1.3440563688613|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683||-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683||-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4511687379683|-1.4544058632955|-1.4544058632955|-1.4621176269436|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113||1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113||1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3852047687113|1.3668941331505|-1.452906815205|-1.452906815205||-1.452906815205|-1.452906815205|-1.452906815205|-1.452906815205|-1.452906815205|-1.452906815205|-1.452906815205|-1.452906815205|-1.452906815205||-1.452906815205|-1.452906815205|-1.452906815205|-1.452906815205|-1.452906815205|-1.4671186782629|-1.470949002464|-1.470949002464|-1.4756777977739|-1.4756777977739|-1.4768642292855|-1.4809043248328|-1.4809043248328|-1.4809043248328|-1.4826714815732|1.3773344635587|1.3773344635587|1.3773344635587||1.3773344635587|1.3773344635587|||1.3773344635587|1.3773344635587|1.3773344635587|1.3773344635587|1.3773344635587|1.3773344635587|1.3725938399215|1.3695487004275|1.3611652168692|1.3557391203179|1.3527025883009|1.3527025883009|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|||1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.3333037716699|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802||1.299158713802|1.299158713802|1.299158713802|||1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802
10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP||1.0168566883691|1.0168566883691|1.0141733407241|1.0141733407241|1.0141733407241|1.0141733407241|1.0079703330179|0.93718926102802|0.87132146392581|0.83480159148372|0.83366847153943|0.81129827561688|0.77588695025789|0.75876330044917|0.75862589375898|0.75791763483071|0.7527371671975|0.7527371671975|0.7527371671975|0.7527371671975|0.7527371671975|0.7527371671975|0.7527371671975|0.7527371671975|0.7527371671975|0.7527371671975|0.7527371671975|0.73837925514325|0.73837925514325|0.71042676640746|0.71042676640746|0.71042676640746|0.71042676640746|0.71042676640746|0.71042676640746||0.71042676640746|0.71042676640746|0.71042676640746|0.71042676640746|0.66991864391165|0.62990959759109|0.6260106417377||-0.74171121381582|-0.74171121381582|-0.74171121381582|-0.74171121381582|-0.74171121381582|-0.74171121381582|-0.74171121381582|-0.74171121381582||-0.74171121381582|-0.74171121381582|-0.74171121381582|-0.74171121381582|-0.74171121381582|-0.74171121381582|-0.74171121381582||-0.75634579153924|-0.76573662737566|-0.76573662737566|-0.76573662737566|-0.76573662737566|-0.77313162894845|-0.77313162894845|-0.80022424130528|-0.80022424130528|-0.80302694405549|-0.8444743748664|-0.86663821297213|-0.87848688118241|-0.89054098783359|-0.89171221585655|-0.8930135803265|-0.8993994938055|-0.8993994938055|-0.9065549955014|-0.90732285607081|-0.90732285607081|-0.90732285607081|-0.90732285607081|-0.9124593229481|-0.9124593229481|-0.9124593229481|-0.91939925169376|-0.91962870962123|-0.91962870962123|-0.93292081694581|-0.93657867158759|-0.96230963032895|-0.9640242230678|-0.9640242230678|-0.97447137167988|-0.97941264102787|-0.98490294030343|0.87506855029063|0.87506855029063|0.87506855029063|0.87506855029063|0.87506855029063|0.87506855029063|0.87506855029063|0.87506855029063|0.87506855029063|0.87506855029063|0.87506855029063||0.87506855029063|0.87506855029063|0.87506855029063|0.87506855029063|0.87506855029063|0.87396501389032|-0.99509508358353|-0.99509508358353|-0.99509508358353|-0.99509508358353|-0.99509508358353|-0.99509508358353|-0.99509508358353|-0.99509508358353||-0.99509508358353|-0.99509508358353|-0.99509508358353|0.88545666457477|0.88545666457477|0.88545666457477|0.88545666457477|0.88545666457477|0.88545666457477|0.88545666457477|0.88545666457477|0.88545666457477|0.88545666457477|0.88545666457477|0.88545666457477|0.88545666457477|0.87964982745164||0.87964982745164|0.87964982745164|0.87964982745164|0.84944559200067|0.82098217386361|0.82098217386361|0.82098217386361|0.82098217386361|0.75461392025545||0.73804201239457|0.73804201239457|0.73804201239457|0.73804201239457|0.73804201239457|0.73804201239457|0.73804201239457|0.73804201239457|0.73804201239457|0.73804201239457|0.73804201239457|0.73804201239457|0.73804201239457|0.72903006997495|0.70393381214572|0.66928829855867|0.65419744459731|0.64610124383747||0.64610124383747|0.64610124383747|||0.63237518691312|0.63237518691312|0.63237518691312|0.61532499849729|0.61532499849729|0.61532499849729|0.60776097973113|0.59356676049401|0.59356676049401|0.59356676049401|0.59356676049401|0.59356676049401|0.59356676049401|0.59356676049401|0.59356676049401|0.59356676049401|0.59356676049401|0.59356676049401|0.59356676049401|0.59356676049401|0.59356676049401|0.59356676049401|0.58792286792482|0.58792286792482|-0.67713465568831|-0.67713465568831|-0.67713465568831|-0.67713465568831|-0.67713465568831|-0.67713465568831|-0.67713465568831|-0.68423957159574|||-0.68849335037398|-0.70986281857147|-0.71069535079873|-0.71069535079873|-0.71164705094669|-0.72102608876066|-0.72884728397083|-0.73545704710431|-0.73617827755717|-0.73617827755717|-0.73617827755717|-0.73617827755717|-0.73617827755717|-0.73617827755717|-0.73617827755717|-0.73617827755717|-0.73617827755717|-0.74412311958502|-0.76344233831894|-0.76344233831894|-0.76344233831894|-0.76344233831894|-0.76852146516037|-0.76852146516037|-0.77797848129484|-0.78589518220304|-0.78589518220304|-0.78589518220304|-0.78589518220304||-0.78589518220304|-0.78589518220304|-0.78589518220304|||-0.78589518220304|-0.78589518220304|-0.78589518220304|-0.78589518220304|-0.78589518220304|-0.78589518220304
10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP||-0.27004135239798|-0.27004135239798|-0.27004135239798|-0.27110150443932|-0.27294610840766|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.27661595042418|-0.29173994556478|0.2195589458162|0.2195589458162|0.2195589458162||0.2195589458162|0.2195589458162|0.2195589458162|0.2195589458162|0.21618305186069|0.21618305186069|0.21618305186069||0.1935922814148|-0.2319593720367|-0.2319593720367|-0.2319593720367|-0.2319593720367|-0.2319593720367|-0.2319593720367|-0.2319593720367||-0.2319593720367|-0.2319593720367|-0.2319593720367|-0.2319593720367|-0.2319593720367|-0.2406215179552|-0.24796835703865||-0.25104735118022|-0.25104735118022|-0.25799705250252|-0.25971879330734|-0.25971879330734|-0.25971879330734|-0.25971879330734|-0.25971879330734|-0.26414375117136|-0.26414375117136|-0.26414375117136|-0.26632639391237|-0.27047377077533|-0.27061914030847|-0.27061914030847|-0.27061914030847|-0.27061914030847|-0.27061914030847|-0.27061914030847|-0.27061914030847|-0.27061914030847|-0.27061914030847|-0.27061914030847|-0.27061914030847|-0.27061914030847|-0.27061914030847|-0.27061914030847|-0.27061914030847|-0.27061914030847|-0.27061914030847|-0.27257681857807|-0.27875201731106|-0.28644693467083|-0.28644693467083|-0.2981077015738|-0.30900856690719|-0.31236426825406|-0.31236426825406|-0.31236426825406|-0.31800681468039|-0.31800681468039|-0.31800681468039|-0.31800681468039|-0.32417424316968|-0.32686027217536|-0.32873363879685|-0.33081515726519|-0.33812795079496||-0.35105303103721|-0.35105303103721|-0.35353295902951|-0.35353295902951|-0.35353295902951|-0.364481051217|-0.36501069203981|-0.36501069203981|-0.36501069203981|-0.36501069203981|-0.36501069203981|-0.36501069203981|-0.36501069203981|-0.36501069203981||-0.36501069203981|-0.36501069203981|-0.37445632766759|-0.37716831703583|-0.37716831703583|-0.38588682227419|-0.38588682227419|-0.39126312691952|-0.39307013605463|-0.39813347662409|-0.40145195531283|-0.40145195531283|-0.40145195531283|-0.40272439141443|-0.40820912562244|-0.40820912562244|-0.41078791345084||-0.43041719066906|-0.43041719066906|-0.43968751515283|-0.43968751515283|-0.43968751515283|-0.44210796350225|-0.44210796350225|-0.44210796350225|-0.44210796350225||-0.44905757033263|-0.44905757033263|-0.44905757033263|-0.45145286148824|-0.45839860490857|-0.45839860490857|-0.46266512133345|-0.46667536673571|-0.46667536673571|-0.46667536673571|-0.46667536673571|-0.46667536673571|-0.46667536673571|-0.46667536673571|-0.46667536673571|-0.46667536673571|-0.46667536673571|-0.46667536673571||-0.48870414989262|-0.48870414989262|||0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.39376394502574|0.35668215544416|0.35131350426092|0.32102118734609|0.32102118734609|0.32102118734609|0.32102118734609|0.29863464340116|0.26681627614129|0.24837967259877|||0.24837967259877|0.24837967259877|0.24069963675068|0.23823681483033|0.23823681483033|0.23823681483033|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174|-0.30836078254174||-0.30836078254174|-0.30836078254174|-0.30836078254174|||-0.30836078254174|-0.30836078254174|-0.31817863995048|-0.32408738262358|-0.32908936561629|-0.32908936561629
10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP||-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.7281775093854|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.764667952088|-9.9268536700446|8.4300907761456||8.4300907761456|8.4300907761456|8.4300907761456|8.4300907761456|8.4300907761456|8.4300907761456|8.4300907761456||8.2701010340454|-9.1775245429209|-9.1775245429209|-9.1775245429209|-9.1775245429209|-9.2311385738774|-9.2747388195015|-9.2747388195015||-9.3641545321121|-9.5896160895708|-9.8834621437261|-9.9060690146761|-10.058409609406|-10.112974790399|-10.112974790399||-10.405527542769|9.3848842765038|9.3848842765038|9.3848842765038|9.3848842765038|9.3848842765038|9.2943153541557|9.288683538224|9.2053756704407|9.2053756704407|9.2053756704407|9.1276396634928|8.9758508738608|8.9758508738608|8.8576121922699|8.7206314959604|8.7206314959604|8.6996073622858|8.6996073622858|8.6484521118972|-9.5263826113182|-9.5263826113182|-9.5263826113182|-9.5263826113182|-9.5263826113182|-9.5263826113182|-9.5263826113182|-9.5263826113182|-9.5263826113182|-9.5263826113182|-9.5263826113182|-9.5263826113182|-9.5263826113182|-9.5263826113182|-9.5263826113182|-9.5263826113182|-9.5263826113182|-9.5263826113182|-9.5263826113182|-9.5341189127342|-9.5341189127342|-9.5341189127342|-9.6473543623174|-9.740949469483|-9.8104997538594|-9.9059323470773|-9.9059323470773|-9.9059323470773||-9.9059323470773|-9.9059323470773|-9.9639837718507|-9.9639837718507|-9.9639837718507|-9.9639837718507|-9.9693815385064|-9.9693815385064|-9.9693815385064|-10.085423433644|-10.209103227965|-10.209103227965|-10.321225618115|-10.48636189963||-10.623735814907|-10.735261870333|-11.000846598887|-11.005940461979|-11.115234799868|-11.115234799868|-11.120261293524|-11.304178986145|-11.670198954027|-11.774665396391|-11.826294838255|-11.965883028579|-12.226536711137|-12.48281818858|-12.787575843502|-13.347306704707|-13.380675220368||11.877792310874|11.877792310874|11.877792310874|11.776722546712|11.776722546712|11.776722546712|11.776722546712|11.776722546712|11.659040888022||11.659040888022|11.642267659716|11.35417654085|11.35417654085|11.35417654085|11.35417654085|11.35417654085|11.35417654085|11.35417654085|11.35417654085|11.324169489187|11.324169489187|11.270187956804|11.104653206924|10.897392740359|10.539324855926|10.178138521118|-11.530134637151||-11.530134637151|-11.530134637151|||-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-11.530134637151|-12.057943482205|10.422056060031|10.331173425466|10.230192720393|10.11799193698|9.9933243998531|9.2548050095244|8.9425610093721|8.8006235789865|8.6473590744435|8.5953992089629|8.3682214111089|8.2552458809481|7.9497174208546|-9.1587070796742|-9.1587070796742|-9.1587070796742|-9.1587070796742|-9.1587070796742|||-9.1587070796742|-9.1587070796742|-9.1587070796742|-9.1587070796742|-9.1587070796742|-9.4524516898012|-9.549137925613|-9.549137925613|-9.6041615348229|-9.6041615348229|-9.6041615348229|-9.6041615348229|-9.6041615348229|-9.7251798688449|-9.7807556323516|-10.158800074993|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524||9.0025145297524|9.0025145297524|9.0025145297524|||9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524
10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP||720.48467298747|720.48467298747|720.48467298747|708.48946411454|708.48946411454|708.48946411454|708.48946411454||708.48946411454|708.48946411454||708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454|708.48946411454||708.48946411454|708.48946411454|708.48946411454|708.48946411454|703.44662679393|672.51290441839|663.54307077578|663.54307077578|663.54307077578|663.54307077578|663.54307077578|663.54307077578|663.54307077578|657.70002849901|657.70002849901|657.70002849901|645.38892055446|637.64326133655|635.38140148505|622.23230624868|622.23230624868|622.23230624868|622.23230624868|622.23230624868|622.23230624868|622.23230624868|622.23230624868|622.23230624868|605.91921695817|582.20101939582|582.20101939582|582.20101939582|582.20101939582||582.20101939582|582.20101939582|582.20101939582|582.20101939582|582.20101939582|582.20101939582|582.20101939582|582.20101939582|574.23168957391|570.73521606303|540.60578952207|535.43698496702|535.30960252859|535.30960252859|535.30960252859|535.30960252859|535.30960252859|535.30960252859|535.30960252859|535.30960252859||535.30960252859|535.30960252859|535.30960252859|535.30960252859|516.67203307567|516.67203307567|506.17993112605|506.17993112605|506.17993112605|506.17993112605|506.17993112605|496.71933943476|449.80208382834|416.8856263186|411.18126435031|-461.8766222045|-461.8766222045|-461.8766222045|-461.8766222045|-461.8766222045|-461.8766222045||-461.8766222045|-461.8766222045|-461.8766222045|-461.8766222045|-461.8766222045|-461.8766222045|-461.8766222045|-461.8766222045|-461.8766222045|-483.73809744364|-483.73809744364|-495.45065907909|-512.28129057833|-516.49033202009|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365||437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365||437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|437.75645651365|375.48024892304|350.04662566156||-407.71404442167|-407.71404442167|-407.71404442167||-407.71404442167|-407.71404442167|-407.71404442167|-407.71404442167|-407.71404442167|-407.71404442167|-407.71404442167|-407.71404442167||-407.71404442167|-407.71404442167|-407.71404442167||-409.4348059806|-409.4348059806|-409.4348059806|-416.43217035496|-422.84740051918|-428.47070501681|-428.47070501681|-430.52329040496|-447.94716322123|381.99796949553||381.99796949553|381.99796949553|381.99796949553|381.99796949553|381.99796949553|381.99796949553|381.99796949553|381.99796949553|381.99796949553|381.99796949553|366.67889420986|366.67889420986|343.43615910741|318.85167987846|-395.40098315685|-395.40098315685|-395.40098315685|-395.40098315685|-395.61210008693|349.00829346353|349.00829346353|349.00829346353|349.00829346353|349.00829346353|349.00829346353|349.00829346353|349.00829346353|349.00829346353|349.00829346353||349.00829346353|349.00829346353|349.00829346353||349.00829346353|349.00829346353|348.53633627104|348.53633627104|346.84470848692|346.07875741578|346.07875741578|346.07875741578|346.07875741578|346.07875741578|346.07875741578|336.35784820557|323.94965854222|306.50463226696|303.00673937868|303.00673937868|303.00673937868|303.00673937868|291.9250992147||287.58156366539|287.58156366539|287.58156366539|287.58156366539|287.58156366539|287.58156366539
10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP||-7700.4138196212|-7727.6820218013|-7824.6466908904|-7886.6105637713|-7886.6105637713|-7886.6105637713|-7886.6105637713|-8014.0117375237|-8040.013041693|-8267.7922685478|-8521.435853942|-8746.5953932689|-9171.7726591876|-9619.7473990974|-9650.8206462652|-9650.8206462652|-9650.8206462652|-9650.8206462652|-9650.8206462652|-9650.8206462652|-9650.8206462652|-9650.8206462652|-9650.8206462652|-9666.1366003274|-9666.1366003274|-9864.596222586|-10028.995802873|-10126.399116503|-10126.399116503|-10126.399116503|-10126.399116503|-10126.399116503|-10126.399116503|-10323.702612966|-10323.702612966|-10334.114014407|-10523.458169329||-10523.458169329|-10523.458169329|-10523.458169329||-10523.458169329||-10868.145301917|-10868.145301917|-10868.145301917|-10868.145301917|-10868.145301917|-10954.411247183|-10954.411247183|-10954.411247183||||-10954.411247183|-10954.411247183|-10954.411247183|-10954.411247183|-10954.411247183|-11130.456941314|-11516.618823682|-11517.249951197|-11517.249951197|-11517.249951197|-11517.249951197|-11517.249951197|-11683.611056886|-11851.790063206|-12117.642053341|-12117.642053341|-12388.271268293|-12388.271268293|-12388.271268293|-12388.271268293|-12388.271268293||-12388.271268293|-12388.271268293|-12388.271268293|-12388.271268293|-12388.271268293|-12388.271268293|-12388.271268293|-12388.271268293|-13367.523631437|-13584.140783864|-13584.140783864|-13584.140783864|-13717.378648737|-13762.642943042|-13915.714381157|-14654.127090175|-14800.141211305|-15361.268012561|-16101.964458402|-16174.40495378|-16391.728331659|-16391.728331659|-16391.728331659|-16779.698146288|-17420.220162542|-17494.133513936|-18114.037237706|-18493.930264118|-18878.25584902|-19338.136094548|-19338.136094548|-19338.136094548|-19338.136094548|-19338.136094548|-19338.136094548|-19338.136094548|-19338.136094548|16261.831798413|16261.831798413|16261.831798413|16261.831798413|16261.831798413|16261.831798413|16261.831798413|16261.831798413|15280.924220459|15173.249133843|14029.133788605|14029.133788605||14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605||14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605|14029.133788605||14029.133788605|14029.133788605||14029.133788605|14029.133788605|14029.133788605|13406.815320672|13179.134652021|13179.134652021|13179.134652021|13179.134652021|13179.134652021|-16122.325580218|-16122.325580218|-16122.325580218|-16387.833443371|-16387.833443371||-16387.833443371|-16527.592714857|-16651.769683175|-16711.490989921|-16711.490989921|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|14243.799916993|13649.777685548|12781.419650608|12658.813444103|12658.813444103|12658.813444103|12658.813444103|12658.813444103|-14238.200054713|-14238.200054713|-14238.200054713|-14238.200054713|-14396.538420469|-14396.538420469|-14396.538420469|-14396.538420469|-14396.538420469|-14396.538420469|-14577.069163881|-14577.069163881|-14577.069163881|-15038.162877429|||-15038.162877429|-15038.162877429|-15038.162877429|-15176.292086032|-15204.443010089|-15204.443010089|-15204.443010089|-15204.443010089|-15204.443010089|-15204.443010089|-15204.443010089|-15204.443010089|-15204.443010089|-15204.443010089|-15204.443010089|-15204.443010089|-15371.603344543|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|||13680.838398315|13680.838398315|13680.838398315||13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315|13680.838398315
10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP||-16.761572600185|-16.761572600185|-16.761572600185|-16.761572600185|-16.761572600185|-16.761572600185|-17.189524916344|-17.421694521035|-17.612994039418|-17.938881967202|-18.117647062557|-18.767385680164|-18.860992780797|-18.860992780797|-18.860992780797|-18.860992780797|-18.860992780797|-18.860992780797|-18.860992780797|-18.860992780797|-18.860992780797|-18.997769531798|-19.269734615015|-19.269734615015|-19.269734615015|-19.269734615015|-20.326372404813|-21.479302375315|-22.422557743389|-23.40728718263|-23.413652859596|-23.597391087112|-23.829323775566|-24.271471137246|-26.066078948136||-27.815643839435|-29.826826259379|19.465972822546|19.465972822546|19.465972822546|19.465972822546|18.764968361722||15.074409871483|12.918233188418|11.4035917746|11.309546787095|10.829641612641|10.829641612641|10.829641612641|10.829641612641||10.829641612641|10.829641612641|10.829641612641|10.829641612641|10.829641612641|10.829641612641|10.7003961601||10.7003961601|10.7003961601|10.7003961601|10.493773411617|10.304192965677|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.679474617175|-12.802807821084|-12.802807821084|-13.154331858161|-13.154331858161|-13.154331858161|-13.154331858161|-13.154331858161|-13.459933847398|-13.459933847398|-13.459933847398|-13.949376295044|-13.949376295044|-13.949376295044|-13.949376295044|-13.949376295044|-14.554862550049|-14.940728143417|-14.940728143417|-14.940728143417|-14.940728143417||-15.231920193261|-15.259910740925|-15.449901172931|-16.196556750729|-16.603952345798|-16.985559109565|-16.985559109565|-16.985559109565|-16.990620696673|-17.056245154947|-17.293203575744|-17.293203575744|-17.293203575744|-17.7824482204||-18.673146077326|-18.673146077326|-18.857940696269|-19.593267783622|16.177859725921|16.177859725921|16.177859725921|16.177859725921|16.177859725921|16.177859725921|16.177859725921|16.177859725921|16.177859725921|16.177859725921|16.177859725921|16.177859725921|-18.877116679472||-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472||-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.877116679472|-18.990129576041|-19.335699569201|-19.409666921271|-19.647406844709|-20.54489652803|-21.180995858273|-22.493329697804|-23.243698206165||-23.533554914503|-23.866115249858|||-23.866115249858|-24.676240247339|-25.54875203544|-25.54875203544|-25.818058241011|-26.200997644738|-26.200997644738|-26.401107794792|-26.556786332694|-26.895469187418|-26.895469187418|-26.895469187418|-26.895469187418|-26.895469187418|-26.895469187418|-26.895469187418|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|||-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-27.834823085204|-28.683137100422|-28.743288127682|-28.743288127682|-28.743288127682|-28.743288127682|-29.564764861819|-29.621962101986|-30.302180007354|-31.521865530429|-31.807628600263|-33.189031989998|-33.211173313086|-33.211173313086|-33.211173313086|-33.211173313086|-33.211173313086|-33.211173313086|-33.211173313086|-33.222758167825||-33.222758167825|-33.222758167825|-33.222758167825|||-33.222758167825|-33.222758167825|-33.222758167825|-33.222758167825|-33.222758167825|-33.222758167825
10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP||0.61051231514426||0.58629147753684|-0.76637659837396|-0.76637659837396|-0.76637659837396|-0.77970196017992|-0.77970196017992|-0.79884108911368|-0.8134028680944|-0.81806318382682|-0.81991465467283|-0.83184769587836|-0.83184769587836|-0.86358076154216|-0.86904647368604|-0.86904647368604|-0.86904647368604|-0.91044605792025|-0.91543452740223|-0.92318028543295|-0.9392047329512|-0.98332751280364|-1.0045611084203|-1.0058545305442|-1.0133694922605|0.75228490712241|0.75228490712241|0.75228490712241|0.75228490712241|0.75228490712241|0.75228490712241|0.75228490712241|0.75228490712241|0.75228490712241|0.75228490712241|0.75228490712241|0.75228490712241|0.75228490712241|0.75228490712241|0.6479332301572|0.57097583055|0.55917532547157|-0.80228521433011|-0.80228521433011|-0.80228521433011|-0.80228521433011|-0.80228521433011|-0.80228521433011|-0.80228521433011|-0.81029616178241|-0.81029616178241|-0.81029616178241|-0.81029616178241|-0.81029616178241|-0.82979653096452|-0.82979653096452|-0.85252392199586|-0.873337704903|-0.88770854248615|-0.89293316612533|-0.89293316612533|-0.89798573001548|-0.91759477439108||-0.98396623998419|-1.0250829289306|-1.0450810602361|-1.0865567051761|-1.1000074770046|-1.1105981416408|-1.1105981416408|-1.1128868170253|-1.1451019951228|-1.1610855502689|-1.167481155008|-1.167481155008|-1.167481155008|0.97240646063507|0.97240646063507|0.97240646063507|0.97240646063507|0.97240646063507|0.97240646063507|0.97240646063507|0.97240646063507|0.97240646063507|0.97240646063507|0.97240646063507|0.97240646063507|0.96812518682772|0.96812518682772|0.96812518682772|0.96812518682772|0.96812518682772|0.96812518682772|0.96812518682772|0.96812518682772|0.96812518682772|0.96812518682772|0.96812518682772|0.95513906574574|-1.1708615498738|-1.1708615498738|-1.1764017560964|-1.1832352919584||-1.2094836415191|-1.2212869231849|-1.2212869231849|-1.2212869231849|-1.2212869231849|-1.2212869231849|-1.2212869231849|-1.2212869231849|-1.231985483451|-1.2338727821722||-1.2598250815915|-1.2598250815915|-1.294167292941|-1.294167292941|-1.294167292941|-1.294167292941|-1.3115303459304|-1.3447003632274|-1.3477226329608|-1.3746918122816|-1.3963243013011|1.1151026834945|1.1151026834945|1.1151026834945|1.1151026834945|1.1151026834945||1.1151026834945|1.1151026834945|1.1151026834945|1.1151026834945|1.1151026834945|1.1112251800409|1.0850884649625|1.0850884649625|1.0676093933174|1.0100715488404|-1.2538740124944|-1.2538740124944|-1.2538740124944|-1.2538740124944|-1.2538740124944|-1.2538740124944|-1.2538740124944|-1.2538740124944|-1.2538740124944|-1.2538740124944|-1.2538740124944|-1.2620822551783|-1.295269177423|-1.295269177423|-1.295269177423|-1.295269177423|-1.295269177423|-1.295269177423|-1.3036101836475|-1.3262335016233|-1.3551156021635|-1.3551156021635|-1.3551156021635|-1.3551156021635|-1.3551156021635|-1.3551156021635|-1.3551156021635|-1.3551156021635|-1.3551156021635|-1.3551156021635||-1.3551156021635|-1.3551156021635|-1.3968618354842|-1.4559075260212|-1.5555416769506|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997||-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.5951371827997|-1.6301524417574|-1.6329471818799|-1.6432746640172|-1.6653539387933|-1.6653539387933|-1.706615490886|-1.768350536263|-1.8231819114988|-1.8231819114988|-1.8231819114988|-1.8231819114988|-1.8231819114988|-1.8231819114988|-1.8501170378826|-1.8501170378826|-1.8501170378826||-1.8501170378826|-1.8501170378826|-1.8501170378826|-1.8501170378826|-1.8501170378826|-1.8501170378826|-1.8501170378826|-1.8501170378826|-1.8501170378826||-1.8501170378826|-1.8501170378826|-1.8501170378826|-1.8991077919693||-1.9156753177875|-1.9424170647986|-1.9749078656708|-2.0005179766872|-2.0005179766872|-2.0005179766872
10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP||-37296.525524531|-37607.250582812|-37806.566198463|-37806.566198463|-37806.566198463|-37806.566198463|-39043.406887182|-40009.340985757|-40205.886125867|-40205.886125867|-40205.886125867|-46373.206806519|36175.053325285|36175.053325285|35944.503694761|32893.892994179|31843.214437976|31086.904931085|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|31003.498281824|29551.109202026|28842.899113363|27917.110125958|27716.361784821|27716.361784821||27716.361784821|27716.361784821|27716.361784821||27716.361784821||27716.361784821|27420.95753869|26487.175042989|26002.416714432|25774.907460481|24722.119400534|24341.243778371|23981.937531523||||23391.041701693|22831.713001881|22754.681113201|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22402.158728192|22010.731920213|-25230.951930467||-25230.951930467|-25230.951930467|-25230.951930467|-25230.951930467|-25230.951930467|-25230.951930467|-25230.951930467|-25230.951930467|23305.258664262|23305.258664262|23305.258664262|23305.258664262|23305.258664262|23305.258664262|23305.258664262|23305.258664262|22806.605188632|22806.605188632|22806.605188632|22806.605188632|22749.005765147|22626.241685367|22626.241685367|22590.678653035|22590.678653035|22590.678653035|22590.678653035|22590.678653035|22590.678653035|22590.678653035|22590.678653035|22590.678653035|22590.678653035|22590.678653035|22590.678653035|22590.678653035|22590.678653035|22590.678653035|22590.678653035|22590.678653035|22590.678653035|22590.678653035|22590.678653035|22590.678653035|21778.341011692|21778.341011692|21778.341011692|21778.341011692|21778.341011692||21778.341011692|21778.341011692|21220.37890188|21050.279700796|21050.279700796|21050.279700796|20911.421889773|-22674.197692232|-22674.197692232|-22674.197692232|-22674.197692232|-22674.197692232|-22674.197692232|-22674.197692232|-22674.197692232||-22674.197692232|-22674.197692232|-22674.197692232|-22674.197692232|-22674.197692232|-22674.197692232||-22674.197692232|-22674.197692232||-22674.197692232|-22674.197692232|-22674.197692232|-22674.197692232|-22674.197692232|-22674.197692232|-22674.197692232|-22674.197692232|-22829.454996203|-22829.454996203|-22829.454996203|-23582.727773559|-24043.659497337|-24043.659497337||-24043.659497337|-24050.196910292|-24050.196910292|-24236.329900325|-24240.366555916|-24265.671771341|-24265.671771341|-24265.671771341|-24265.671771341|-24265.671771341|-24265.671771341|-24265.671771341|-24265.671771341|-24265.671771341|-24328.524190379|-24412.37228703|-24412.37228703|-24412.37228703|-24412.37228703|-24412.37228703|-24412.37228703|-24412.37228703|-24412.37228703|-24822.080318922|22565.956936325|22565.956936325|22565.956936325||22565.956936325|22565.956936325|22565.956936325|22565.956936325|22565.956936325|22565.956936325|22565.956936325|22565.956936325|22565.956936325|22565.956936325|22565.956936325|21662.174373695|21610.400461351|||21610.400461351|21175.444957057|-23717.903160493|-23717.903160493|-23717.903160493|-23717.903160493|-23717.903160493|-23717.903160493|-23717.903160493|-23717.903160493|-23717.903160493|21750.3223422|21750.3223422|21750.3223422|21750.3223422|21750.3223422|21750.3223422|21750.3223422|21750.3223422|21750.3223422|21750.3223422|21750.3223422|21730.913713556|21659.929648224|21659.929648224|21659.929648224|21528.127089471|21528.127089471|||21528.127089471|21416.514925273|21416.514925273||20926.683250303|20818.536944782|20577.389641435|-22635.998637936|-22635.998637936|-22635.998637936
10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP||3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.2714980864453|3.1755532585456|3.1755532585456|3.1113504703667|3.1113504703667|3.1113504703667|3.1113504703667|3.1113504703667|3.1113504703667|3.0131670960481|-3.7517860038697|-3.7517860038697|-3.7517860038697|-3.7517860038697|-3.7826542166113|-3.7826542166113|-3.7826542166113|-3.7826542166113|-3.7826542166113|-3.85350460777|-3.9677827862603|3.1464389259955||3.1464389259955|3.1464389259955|3.1464389259955|3.1464389259955|3.1070080240269|3.1070080240269|3.1070080240269||3.0372312289365|2.8747012992576|2.7371003181203|2.7371003181203|2.6301116049802|2.5190127889884|-2.9171758998241|-2.9171758998241||-2.9171758998241|-2.9171758998241|-2.9482591606252|-2.9482591606252|-2.9482591606252|-2.9930657387963|-3.0145176385499||-3.0544639665393|-3.1410709573724|-3.1964328985247|-3.1964328985247|-3.1964328985247|-3.1964328985247|-3.1964328985247|-3.1964328985247|-3.1964328985247|-3.1964328985247|-3.2032588169347|-3.2530653526795|-3.2922948522051|-3.3572776943911|-3.3572776943911|-3.43641955659|-3.4419813226115|-3.4419813226115|-3.4419813226115|-3.4419813226115|-3.4419813226115|-3.4644213235981|-3.4644213235981|-3.5088014113248|-3.6736681844725|-3.7779854155782|-3.7779854155782|-3.7816504479782|-3.8418337637999|-4.0003708131687|-4.0254120305264|-4.030112573242|-4.030112573242|-4.030112573242|-4.1712360478505|-4.2824846348348|-4.3083161072801|-4.4875735659147|-4.499575480844|-4.499575480844|-4.499575480844|-4.499575480844|-4.499575480844|-4.499575480844|-4.6656392514986|3.9589658114853|3.9589658114853|3.9589658114853||3.9589658114853|3.8808260221494|3.8808260221494|3.8808260221494|3.8808260221494|3.8808260221494|3.7786958238828|3.6507728653206|3.6414146243481|3.5260160034396|3.5094621916058|3.4710402900713|3.4710402900713|3.4710402900713||3.4710402900713|3.4710402900713|3.4689337870299|3.3749261985023|3.3476958550567|-3.9588940597912|-3.9588940597912|-3.9765488679034|3.4173899232664|3.4173899232664|3.4173899232664|3.4173899232664|3.4173899232664|3.4173899232664|3.4173899232664|3.3148777285459|3.2698641528953||3.183536324716|3.183536324716|3.183536324716|3.183536324716|3.1505957685315|3.0712176254948|3.002464114688|2.9927379279912|2.8785975806779||2.727886371355|2.6676513536558|2.4779460412248|2.4745630371699|2.4745630371699|2.4693687888262|2.4693687888262|2.4693687888262|2.4693687888262|2.4693687888262|2.4693687888262|2.4693687888262|2.4693687888262|2.4693687888262|2.4693687888262|2.2976318567194|2.1945910419797|2.1889900858507||2.1788779160828|2.1147097850867|||2.1147097850867|2.1147097850867|2.1147097850867|2.1147097850867|2.1147097850867|2.1147097850867|2.0413443010193|2.0248874422927|2.0248874422927|2.0248874422927|2.0248874422927|2.0248874422927|2.0248874422927|2.008763856029|1.9958194984029|1.9958194984029|1.899799401344|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|||-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|-2.0072701420484|-2.0072701420484|-2.0072701420484|-2.0072701420484|-2.0569668043651|-2.0977409469858|-2.1413788384614|-2.1454209559954|-2.1764040224612|-2.1764040224612||-2.1764040224612|-2.1764040224612|-2.1764040224612|||-2.1764040224612|-2.1764040224612|-2.1764040224612|-2.1764040224612|-2.1764040224612|-2.1764040224612
10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP||-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38696.064313037|-38840.07145893|-39405.634954367|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39605.5607953|-39681.178661444|-39923.531846049|-40273.496106233|-40273.496106233|-40448.329006926|-40606.476674362|-40848.862971514|-40867.492926297||-40867.492926297|-40867.492926297|-40867.492926297||-40867.492926297||-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297||||-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297|-40867.492926297|-40990.275324386|-40990.275324386|-40990.275324386|-40990.275324386|-40990.275324386|-41153.083693762|-41370.092993069|-41438.992214521|-41696.59532657|-41696.59532657|-41779.550362855|-42030.041705312|-42030.041705312||-42030.041705312|-42030.041705312|-42108.379672569|-42187.088525076|-42249.54280564|-42707.8253396|-43276.944863704|-43276.944863704|-43327.588034136|-43327.588034136|-43327.588034136|-43327.588034136|-43327.588034136|-43327.588034136|-43327.588034136|-43461.208926818|-43538.666153358|-43538.666153358|-43538.666153358|-43538.666153358|-43538.666153358|-43538.666153358|-43538.666153358|-43538.666153358|-43538.666153358|-43538.666153358|-43742.96239262|-44125.513769578|-44378.348632865|-44650.942925405|-45459.381028228|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791||41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|41805.043565791|40281.843908384||40281.843908384|39835.382120427|39342.091244919|39182.567009987|39182.567009987|39182.567009987||39182.567009987|39182.567009987||39182.567009987|39182.567009987|-40558.29281603|-40558.29281603|-40558.29281603|-40558.29281603|-40558.29281603|-40558.29281603|-40558.29281603|-40558.29281603|-40558.29281603|-40558.29281603|-40558.29281603|-41053.658684478||-41383.837882071|-41383.837882071|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41391.314544075|-41770.905048972|-41851.005609969|40137.396000836|40137.396000836|40137.396000836|40137.396000836|40137.396000836|40137.396000836|40137.396000836|40137.396000836|40137.396000836||40137.396000836|40137.396000836|40137.396000836|40137.396000836|40137.396000836|40137.396000836|40137.396000836|40137.396000836|39957.589037639|39957.589037639|-41692.864873862|-41692.864873862|-41692.864873862|-41692.864873862||-41692.864873862|-41692.864873862|-41692.864873862|-41692.864873862|-41692.864873862|-41692.864873862|-41692.864873862|-41692.864873862|-41692.864873862|-41761.516526513|-41996.129473904|-42117.921637671|-42122.270296992|-42122.270296992|-42122.270296992|-42122.270296992|-42122.270296992|-42266.411441102|-42402.668445805|-42402.668445805|-42458.520495339|-42642.800550377|-42898.21055602|-42898.21055602|-43131.609859643|-43131.609859643|-43131.609859643|-43131.609859643|||-43131.609859643|-43485.12206627|-43660.953168234||-43660.953168234|-43967.082535301|-43967.082535301|-43967.082535301|-44349.536150334|-44546.706833704
10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP||-7.5413604158776|-7.5413604158776|-7.5413604158776|-7.5413604158776|-7.5413604158776|-7.5413604158776|-7.5413604158776|-7.7959560176417|-7.9038400672856|-7.9631554840873|-8.060728311414|-8.1219202146205|-8.1576893180909|-8.2096546325753|-8.3151720004688|8.002142260972|8.002142260972|8.002142260972|8.002142260972|8.002142260972|8.002142260972|8.002142260972|8.002142260972|8.002142260972|8.002142260972|8.002142260972|8.002142260972|8.002142260972|7.9840470668379|7.9015038116443|7.9015038116443|7.9015038116443|7.9015038116443|7.9015038116443|7.9015038116443||7.9015038116443|7.9015038116443|7.9015038116443|7.9015038116443|7.877781720478|7.8175348656251|7.6739882753608||7.6739882753608|-8.1693137952822|-8.1693137952822|-8.1693137952822|-8.1693137952822|-8.1693137952822|-8.1693137952822|-8.1693137952822||-8.1693137952822|-8.1693137952822|-8.1693137952822|-8.1693137952822|-8.1693137952822|-8.2170153535226|-8.3593079873898||-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.3593079873898|-8.4447863707916|-8.4758739879811|-8.4831931514965|-8.7274363751132|-8.753818537893|-8.8236873702893|-8.8457617564035|-8.8457617564035|-8.8457617564035|-8.8457617564035|-8.9576454312903|-8.9576454312903|-8.9576454312903|-8.9576454312903|-8.9576454312903|-8.9576454312903|-8.9576454312903|-8.9576454312903|-8.9576454312903|-8.9715998034544|-8.9715998034544|-8.9862217219744|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946||-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946|-9.0135999994946||-9.0135999994946|-9.0135999994946|-9.0135999994946|8.2634077848048|8.2634077848048|8.2634077848048|8.2634077848048|8.2634077848048|8.0060086582603|7.860565699306|7.797734971359|7.797734971359|7.7563720229761|7.7320798771796|7.656755806916|7.4743290336603|7.4743290336603||7.4743290336603|7.4498098858721|7.3364554520588|7.0847471154086|7.0847471154086|7.0847471154086|7.023052338798|6.9628360845857|6.8581511023103||6.8135012788308|6.7830877709698|6.7830877709698|6.7736620344725|6.7736620344725|6.7736620344725|6.7736620344725|6.7736620344725|6.7736620344725|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136||6.7674042439136|6.7674042439136|||6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|6.7674042439136|-7.3221124687251|-7.3221124687251|-7.3221124687251|-7.3221124687251|-7.3221124687251|-7.3221124687251|-7.3221124687251|-7.5917914485994|6.9971034644476|6.9971034644476|6.9971034644476|6.9904501951384|6.9904501951384|6.9904501951384|6.9904501951384|6.9904501951384|6.9904501951384|6.9904501951384|||6.9904501951384|6.9904501951384|6.9904501951384|6.9904501951384|6.9904501951384|6.9904501951384|6.9904501951384|6.9496219365921|6.9496219365921|6.9496219365921|6.9496219365921|6.9023577867974|6.8670641513918|6.8200712835628|6.76730131174|6.7567303507523|6.7567303507523|6.7546668132387|6.7546668132387|6.7285188657534|6.6833568068801|6.6833568068801|6.6187298267482|6.60606315965|6.60606315965|6.60606315965|6.572794088544|6.572794088544|-7.2051212059566||-7.2051212059566|-7.2051212059566|-7.2051212059566|||-7.2051212059566|-7.2051212059566|-7.2051212059566|-7.2051212059566|-7.2051212059566|-7.2051212059566
10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP||5.066804506593|5.066804506593|5.066804506593|5.066804506593|5.0311320165499|5.0311320165499|5.0311320165499||5.0311320165499|5.0311320165499||5.0311320165499|5.0105951955417|5.0105951955417|5.0039944042209|4.9842007768378|4.9842007768378|4.9842007768378|4.9842007768378|4.9842007768378|4.9842007768378|4.9842007768378|4.9842007768378|4.9496676008155|4.9112974052352|4.8547748597377|4.812880405607|4.812880405607|4.812880405607|4.8098670209141|4.7976752873668|4.7976752873668|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.743100804479|4.7367786239596|4.5908649840854|-4.996447302445|-4.996447302445|-4.996447302445|-5.0366080354146|-5.0390510323742|-5.0390510323742|-5.0390510323742|-5.0390510323742|-5.0390510323742|-5.0390510323742|-5.0390510323742|-5.1011679970665|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1199892052321|-5.1222104770506|-5.2217526095123|-5.2217526095123|-5.2217526095123|-5.2217526095123|4.7964179326866|4.7964179326866|4.7964179326866|4.7964179326866|4.7964179326866|4.7964179326866|4.7964179326866|4.7964179326866|4.7964179326866|4.7964179326866|4.7964179326866|4.7964179326866|4.7349087717107|4.6710754853123|4.6710754853123|4.6710754853123|4.6295281230999|4.6072534785881|4.5169480891376|-5.0021311982411|-5.0021311982411|-5.0021311982411|-5.0021311982411|-5.0021311982411|-5.0021311982411|-5.0021311982411|-5.0021311982411|-5.0021311982411|-5.0021311982411|-5.0021311982411|-5.0021311982411|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168||-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168||-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.0034418293168|-5.2092208805272|-5.4474431610316|4.9460260505007|4.9460260505007|4.9460260505007|4.9460260505007|4.9460260505007|4.9460260505007|4.9460260505007|4.9460260505007|4.9460260505007||4.9460260505007|4.9460260505007|4.9460260505007|4.9460260505007|4.9460260505007|4.9460260505007|4.7878172788936|4.6375732591769|4.6313458737422|4.5616318977199|4.4479858915366|4.4180325976519|4.4135773076298|4.4135773076298|4.4135773076298|4.4135773076298|4.4135773076298|4.3398890907767|4.2782358786797|4.1549029022872|4.1549029022872|4.1549029022872|4.0003217227392|-4.5895185617125|-4.5895185617125|-4.5895185617125|-4.5895185617125|-4.5895185617125|-4.5895185617125|-4.6223367589389|-4.6223367589389|-4.6346386690575|||-4.713230267679|-4.8127935898694|-4.8558364193078|-4.922287018259|-4.9503550608507|-4.9943338658007|-4.9943338658007|-4.9943338658007|-4.9943338658007|-5.1277919108771|-5.1921337992691|-5.1921337992691|-5.1921337992691|-5.1921337992691|-5.2390099532894|-5.2883594015856|-5.2883594015856|-5.3608277881167|-5.4929671380279|-5.6073271801469|-5.6487165347732|5.0022794500989|5.0022794500989|5.0022794500989|5.0022794500989|5.0022794500989|5.0022794500989|5.0022794500989|5.0022794500989|||5.0022794500989|5.0022794500989|5.0022794500989||5.0022794500989|5.0022794500989|5.0022794500989|5.0022794500989|5.0022794500989|5.0022794500989
10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP||-1.2715617302647|-1.2715617302647|-1.2715617302647|1.1243765082024|1.1243765082024|1.1243765082024|1.1243765082024|1.1243765082024|1.1243765082024||1.1243765082024|1.0170850120278|0.99923662340514|0.99923662340514|0.99923662340514|0.99923662340514|0.99923662340514|0.99923662340514|0.99923662340514|0.99923662340514|0.99637404852303|0.99501159835467|0.99501159835467|0.99501159835467|0.99501159835467|0.99279068629619|0.94476743451618|-1.1784695235482|-1.1784695235482|-1.1784695235482|-1.1784695235482|-1.1784695235482|-1.1784695235482|-1.1784695235482|-1.1784695235482|-1.1784695235482|-1.1784695235482|-1.1862412845681|-1.1862412845681|-1.1862412845681|-1.1862412845681|-1.1862412845681|-1.1862412845681||-1.1862412845681|-1.1862412845681|-1.1862412845681|-1.2169645678347|-1.2169645678347|-1.2627383880423|-1.319730313609|-1.319730313609|-1.319730313609|-1.328669849669||-1.328669849669|-1.328669849669|-1.3390776223994|-1.3567529196051|-1.3847254641086|-1.3941394231088|-1.3992241352863|-1.3992241352863|-1.3992241352863|-1.3992241352863|-1.3992241352863|-1.3992241352863|-1.3992241352863|-1.3992241352863|-1.4304618290995|-1.4304618290995|-1.4332909045323|-1.4488660739307|-1.4488660739307|-1.4488660739307|-1.4488660739307|-1.4488660739307|-1.4488660739307|-1.459295648827|-1.4679037645802|-1.4679037645802|-1.4679037645802|-1.4679037645802|-1.4813196883523|-1.4813196883523|-1.4813196883523|-1.4813196883523|-1.4813196883523|-1.4813196883523|-1.4813196883523|-1.4813196883523|-1.4813196883523|-1.4813196883523|-1.4813196883523|-1.4813196883523|-1.4813196883523|-1.4813196883523|-1.500355169279|-1.5058712168413|-1.5058712168413|-1.5058712168413|-1.5313842527019|-1.5313842527019|-1.5615380463719|-1.6072645317315|-1.6141827846897|-1.6207194168053|-1.6207194168053|-1.6502438340675|-1.6742516577111|-1.6742516577111|-1.6886129577807|-1.6956810774462|-1.7235345246678|-1.727249995832|-1.727249995832|-1.727249995832|-1.727249995832|-1.727249995832|-1.727249995832|-1.727249995832|-1.727249995832|-1.7519703618361|-1.7519703618361|-1.7519703618361|-1.7519703618361|-1.7519703618361|-1.7519703618361|-1.7519703618361|-1.7723131514825|-1.7723131514825|-1.7723131514825|-1.7723131514825|-1.7723131514825|-1.8181256759208|-1.891250801091|1.5355750137567|1.5355750137567|1.5355750137567|1.5355750137567|1.5355750137567|1.5355750137567|1.5355750137567|1.4895277745193|1.3672530989587|1.2858367276126|1.1470407790534|1.1283786701486|1.0904207281851|1.0721342091851|1.0451491348272|0.93405453279344||0.83339399115607|-0.93024590672234|-0.93024590672234|-0.93024590672234|-0.93024590672234|-0.93024590672234|-0.93024590672234|-0.93024590672234|-0.93024590672234|-0.93024590672234|-0.93917270169475|-0.93917270169475|-0.93917270169475|-0.93917270169475|-0.93917270169475|-0.93974741814113|0.83055869888406|0.83055869888406|0.82512078297514|0.82068977104711|0.81043309025287|0.79737009000247|||0.79557785934282|0.79175313585415|0.78190511493789|0.78190511493789|0.77706126735063|0.7696236324029|0.76489006125533||0.76489006125533|0.76489006125533|0.76489006125533|0.75804449941939|0.75560502902475|0.74300557259947|0.73343251236221|0.73343251236221|0.73343251236221|0.73343251236221|0.73343251236221|0.73343251236221|0.73343251236221|0.73343251236221|0.73343251236221|0.71642499376161|0.69591667043746|0.67985185967088|0.67183540249533|0.6687059974744|0.66022885575052|0.6595174993552|0.6595174993552|0.6595174993552|0.6595174993552|0.65246386610548|0.63440432573999|0.61272703636183|0.6021605466441||0.6021605466441|0.6021605466441|0.6017339400269|0.59181547736873|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.68185964652814|-0.68962184068139|-0.69174646201592|-0.69394054084862|-0.7030450168566|-0.71485189085587|-0.71485189085587|-0.73155763618797|-0.7431195761611|-0.75074398140664|-0.76104882602951||-0.76794318959736|-0.7695192446271|-0.7695192446271|-0.7695192446271||-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271
10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP||-0.98609706037287||-0.98609706037287|-0.98609706037287|-0.98609706037287|-0.98609706037287|-0.98609706037287|-0.98609706037287|-0.98609706037287|-0.98609706037287|-0.98609706037287|-0.98609706037287|-0.98609706037287|-0.98609706037287|-1.0431426242019|-1.0431426242019|-1.0431426242019|-1.0431426242019|-1.0640248321488|-1.0640248321488|-1.0925942651646|-1.1223714111267|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.91671233611484|0.90084610330199|0.90084610330199|0.76844455230795|0.76844455230795|-0.91653094034188|-0.91653094034188|-0.91653094034188|-0.92151216048656|-0.93010825787869|-0.93010825787869|-0.96225914331373|-0.962726847685|-0.98207864442066|-0.98207864442066|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563||-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-0.9878865897563|-1.0176795456042|-1.0638605757146|-1.0831395303308|-1.0963939467071|-1.1024548665239|-1.1024548665239|-1.10995768679|-1.1169833237107|-1.1169833237107|-1.1401480992828|-1.1499143068921|-1.1499143068921|-1.1629436172982|-1.1629436172982|-1.1688262365417|-1.1745815414078|-1.1745815414078|-1.1745815414078|-1.1745815414078|-1.1745815414078|-1.1745815414078||-1.1745815414078|-1.1745815414078|-1.212464287596|-1.212464287596|-1.212464287596|-1.2298355731908|-1.2298355731908|-1.2545173072753|-1.2559080878824|-1.2576756322748||-1.2596895787856|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2670653072186|-1.2837843722261||-1.2837843722261|-1.3408715400604|-1.3732599664505|-1.3732599664505|1.1252929793845|1.1252929793845|1.1252929793845|1.1252929793845|1.1252929793845|1.1252929793845|1.1252929793845|1.1252929793845|1.1252929793845|1.1049395445259|1.1049395445259|1.0885828074782|1.0876031580864|1.0678923729723|1.0426581969598|1.0239040992814|1.0239040992814|1.0239040992814|1.0239040992814|1.0239040992814|0.98267127652498|0.98164870869645|0.98164870869645|0.98164870869645|0.98164870869645|0.98164870869645|0.98164870869645|0.96499066653087|0.96499066653087|0.96499066653087|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505||-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1141620296505|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1191590517159||-1.1191590517159|-1.1191590517159|-1.1191590517159|-1.1329840288555|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1464842764578|-1.1665027702342||-1.2103248729188|-1.2195424320387|-1.2560997773196|-1.2825087660977|1.0542347050051|1.0542347050051|1.0542347050051|1.0542347050051|1.0542347050051||1.0542347050051|1.0542347050051|1.0542347050051|1.0542347050051||1.0542347050051|1.0542347050051|1.0542347050051|1.0542347050051|1.0542347050051|1.0542347050051
10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP||546.43858404157|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|538.58124976114|518.81249973459|515.6530901611|515.6530901611|511.00843839515|-565.34889853266|-565.34889853266|-565.34889853266|-565.34889853266|-565.34889853266|-565.34889853266|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223||540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|540.15934460223|522.02681900363|522.02681900363|522.02681900363|-563.72370043678|-563.72370043678|-576.77633381865|-591.26592361686|-602.12603709165|-602.55629632556|-602.55629632556|-602.55629632556|-609.26810092488|-622.35566308277|-633.26739732179||-640.09878117677|-650.14475035266|-652.8058048423|-652.8058048423|-652.8058048423|-652.8058048423|-652.8058048423|-652.8058048423|-652.86179809693|-652.86179809693|-652.86179809693|-652.86179809693|-652.86179809693|-652.86179809693|-652.86179809693|-652.86179809693|-652.86179809693|-652.86179809693|-652.86179809693|||-652.86179809693|-652.86179809693|-652.86179809693|-658.29934001824|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036||||621.4328175036|621.4328175036|621.4328175036|621.4328175036|621.4328175036|608.71469465|608.71469465|608.71469465|608.71469465|608.71469465|601.10186816037|593.38876057533|590.55942608931||590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931||590.55942608931|590.55942608931|590.55942608931|590.55942608931|590.55942608931|-612.71917406141|-612.71917406141|-612.71917406141|-612.71917406141|-612.71917406141|-612.71917406141|-612.71917406141||||-612.71917406141|-612.71917406141||-612.71917406141|-612.71917406141|-612.71917406141|-617.21095165278|-617.21095165278|-620.67180748496|-620.67180748496|-620.67180748496|-620.67180748496|-620.67180748496|-620.67180748496|-620.67180748496|-620.67180748496|-620.67180748496|573.1310454128|573.1310454128|573.1310454128|573.1310454128|573.1310454128|573.1310454128|573.1310454128|573.1310454128|573.1310454128|573.1310454128|564.20616645259|530.22073914654|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356||-567.09292317356|-567.09292317356||-567.09292317356|-567.09292317356|-567.09292317356|-567.09292317356|-572.77881220673|-579.65588780349|-582.39991358591|-589.05666543025|-589.05666543025|-598.54350763511|-598.54350763511|-598.54350763511|-612.07722839991|-616.77577869587|-616.77577869587|-625.29171173873|-625.29171173873|-630.92691413896|-633.80433222471|-636.74963981086|-636.74963981086|-636.74963981086|-636.74963981086|-636.74963981086|-636.74963981086|-636.74963981086|-636.74963981086|-636.74963981086|-643.27737756762||-657.44737971311|-657.44737971311|-664.9232433628|606.32908463559|606.32908463559|606.32908463559
10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP||-10.110039139143|-10.110039139143|-10.110039139143|-10.298377249364|-10.390418871381|-10.405002752147|-10.405002752147|-10.405002752147|-10.405002752147|-10.405002752147|-10.405002752147|-10.405002752147|-10.720559030994|-10.748954620874|-10.781659150532|-10.781659150532|-10.781659150532|-11.013881543799|-11.013881543799|-11.013881543799||-11.013881543799|-11.013881543799|10.043068243581|10.043068243581|10.043068243581|10.043068243581|10.043068243581|10.043068243581|10.01229802935|9.6403314467787|9.6198866134881|9.6198866134881|9.6198866134881|9.6198866134881|9.6198866134881|9.6198866134881|9.6198866134881|9.6198866134881|9.5032080286078|9.4077194751606|9.4077194751606|9.4077194751606|9.0430214737638|8.8631094376612|8.8631094376612|8.8631094376612|8.8631094376612|8.8631094376612|8.8350728549545|8.8350728549545|-9.571819858843|-9.571819858843|-9.571819858843|-9.5786886536346|-9.6618761313476|-9.8048622092183|-9.9659585379423|-10.277730878068|-10.343590135788|-10.366767215966|-10.419833608797|-10.419833608797|-10.419833608797|-10.419833608797|-10.419833608797|-10.510370780286|-10.78096771379|-11.011075339269|||-11.263417016082|-11.4760190763|-11.677214358831|-11.677214358831|-11.677214358831|-11.717909278059|-11.717909278059|-11.717909278059|-11.717909278059|-11.717909278059|-11.717909278059|-11.717909278059|-11.717909278059|-11.717909278059|-11.717909278059|-11.717909278059|-11.717909278059|-11.717909278059|-12.055454613527|-12.112727246638|-12.255252398777||-12.292502815777|11.394532264296|11.394532264296|11.394532264296|11.394532264296|11.394532264296|11.394532264296|11.394532264296|11.389480499232|11.311645512012|10.952939091156|10.863425106617|10.863425106617|10.863425106617|10.863425106617|10.863425106617|10.863425106617|10.863425106617|10.863425106617|10.863425106617|10.863425106617|10.863425106617|10.863425106617|10.863425106617|10.863425106617|10.863425106617||10.863425106617|10.863425106617||10.863425106617|10.863425106617|10.863425106617|10.210472101208|9.8901331720814|9.8901331720814|9.8901331720814|9.8901331720814|9.7123702696147|9.6705247614629|9.6705247614629|9.6705247614629|9.6705247614629|9.6705247614629|9.6705247614629|9.6705247614629|9.6705247614629|9.2972499235744|8.6174994954659|8.3327775011674|7.7530859852516|-8.4908969806922|-8.4908969806922|-8.4908969806922|-8.5459966314383|-8.6088851969052|-8.6220947151502|-8.6350476583839|-8.6350476583839||-8.6350476583839|-8.6350476583839|-8.701719504926|-8.8613552587268|-8.9237277261678|-8.9669197126962|-9.0011354577808|-9.0011354577808|-9.0918953728122|-9.0918953728122|-9.0993284198358|8.0931706439546|8.0931706439546|8.0931706439546|||7.1663011192273|-7.9224432707947|-7.9771589704268|-8.1196209532147|-8.2468009107781|-8.3324701012742|||-8.3324701012742|-8.4099668067441|-8.4494075821225|-8.4681783706494|-8.4681783706494|-8.4681783706494|-8.4681783706494|-8.4681783706494|-8.4681783706494|-8.4681783706494|-8.4681783706494|-8.4681783706494|-8.4681783706494|-8.4681783706494|-8.5040870276367|-8.687874644694|-8.9054159518715|8.0827039836595|8.0827039836595|8.0827039836595|8.0827039836595|8.0827039836595|8.0827039836595|8.0827039836595|8.0827039836595|8.0827039836595|8.0827039836595|8.0827039836595|8.0827039836595|7.8246718113897|7.7473724321669|7.7473724321669|7.5565249076756||-8.1757102612026|-8.1757102612026|-8.1974560820799|-8.2060621142102|-8.2639039386585|-8.2639039386585|-8.3202515017931|-8.3202515017931|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269||-8.3244989611269|-8.3244989611269|-8.3244989611269|||-8.3244989611269|-8.3244989611269|-8.4628699373373|-8.4628699373373|-8.4628699373373|-8.4628699373373
10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP||-1.3040634299623|-1.3040634299623|-1.3040634299623|-1.3040634299623|-1.3339594166927|-1.3455104277589|-1.3674766269047|-1.3674766269047|-1.3674766269047|-1.3743538204926|-1.3743538204926|-1.385393103416|-1.397658973331|-1.4247641018814|-1.4247641018814|-1.4560344584121|-1.4560344584121|-1.4560344584121|-1.4639271903186|-1.4676968972053|-1.4924409963649|-1.504378899155|-1.5273813919496|-1.5273813919496|-1.5504272258101|-1.5504272258101|-1.5504272258101|-1.6015857895014|-1.6156509010657|-1.6518531829874|-1.6518531829874|-1.6518531829874|-1.7109479673218|-1.7238311113595|-1.7870346177153||-1.8514624518294|-1.8514624518294|1.2673215665024|1.2673215665024|1.2673215665024|1.2673215665024|1.2673215665024||1.0636905870615|0.93687843192274|0.82264271829587|0.78238083426666|0.77153427738296|-0.87857717749913|-0.87857717749913|-0.87857717749913||-0.87857717749913|-0.87857717749913|-0.88786351214338|-0.88929278133631|-0.89588085344898|-0.92264538927726|-0.93293932327355||-0.94937703287959|-0.95430783073505|-0.96700866730567|-0.98884592451672|-0.98884592451672|-0.98884592451672|-1.010841109222|-1.010841109222|-1.010841109222|-1.010841109222|-1.010841109222|-1.0220456739993|-1.0306063052384|-1.0426621145633|-1.0426621145633|-1.0484717643589|-1.0484717643589|-1.0638575428427|-1.098175005085|-1.1224166728465|-1.1328143995278|-1.1328143995278|-1.1328143995278|-1.1359048994904|-1.149338778801|-1.1571039945109|-1.1571039945109|-1.1571039945109|-1.1912267042777|-1.1981810944048|-1.1981810944048|-1.2074234040542|-1.2221370772039|-1.2257078373338|-1.2307865182454|-1.2591271714179|-1.2591271714179|-1.2591271714179|-1.2591271714179|-1.2591271714179|-1.2591271714179|-1.2591271714179|-1.2591271714179|-1.2591271714179|-1.2690369532376|-1.2690369532376|-1.2690369532376|-1.2690369532376||-1.2690369532376|-1.2690369532376|-1.2878188011678|-1.3075764706435|-1.3200849151945|-1.341205488348|-1.37522831085|-1.3910843752376|-1.3910843752376|-1.4096349198651|-1.4096349198651|-1.4096349198651|-1.4096349198651|-1.4096349198651||-1.4096349198651|-1.4096349198651|-1.4096349198651|-1.4096349198651|-1.4096349198651|-1.4184832196579|-1.4277591088465|-1.487124933062|1.2576146840388|1.2576146840388|1.2576146840388|1.2576146840388|1.2576146840388|1.2576146840388|1.2576146840388|1.2084607216313|1.1227341131584||1.0975729452994|1.0975729452994|1.0636240054541|1.0636240054541|1.0636240054541|1.0636240054541|1.0636240054541|1.0636240054541|1.0579155473105||1.0137950146852|0.98921672775326|-1.1763924246789|-1.1763924246789|-1.1763924246789|-1.1763924246789|-1.1763924246789|-1.1763924246789|-1.186547147539|-1.201719117724|-1.2352434667868|-1.2591593964147|-1.2923993118657|-1.3043326347021|-1.3318920973088|-1.3318920973088|-1.3375055273031|-1.3375055273031||-1.3375055273031|-1.3375055273031|||-1.3375055273031|-1.3461172536186|-1.3734635992373|-1.3816262266729|-1.3829180423522|-1.4160200891787|-1.4433555998067|-1.4553950735441|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3339756531161|1.3155278530926|1.3155278530926|1.3155278530926|1.3155278530926|1.3155278530926|-1.4672359026859|-1.4672359026859|||-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4763732991163|-1.5004147314964|-1.5321274889772|-1.5373638882973|-1.5637376457164|-1.590264065366|-1.5908100183376|-1.5908100183376|-1.5908100183376|-1.5908100183376|-1.6040344266358|-1.6040344266358|-1.6040344266358|-1.6040344266358|-1.6040344266358|-1.6040344266358||-1.6040344266358|-1.6040344266358|-1.6040344266358|||-1.6261493661076|-1.6425848047634|-1.6425848047634|-1.6425848047634|-1.6617121360096|-1.6617121360096
10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP||14.69863589697||14.69863589697|14.69863589697|14.69863589697|14.69863589697|14.69863589697|14.69863589697|14.579305685151|14.482006431275|13.898340941197|13.745378283137|13.633704321775|13.452451298516|13.452451298516|13.452451298516|13.452451298516|12.445884781723|12.177822162005|12.177822162005|12.177822162005|12.177822162005|12.177822162005|12.177822162005|12.098136161535|11.075073373284|10.566194695197|10.566194695197|10.566194695197|10.566194695197|10.566194695197|10.566194695197|10.566194695197|10.566194695197|10.566194695197|10.425771574137|-11.960488907198|-11.960488907198|-11.960488907198|-11.960488907198|-11.960488907198|-11.960488907198|-11.960488907198|-11.960488907198|-12.158598387352|10.423989236262|10.423989236262|10.423989236262|10.423989236262|10.423989236262|10.423989236262|10.423989236262|9.9341036699797|9.9341036699797|9.9341036699797|9.6581515017818|9.6581515017818|9.6581515017818|9.6581515017818|9.6581515017818|9.6581515017818|9.6581515017818|9.1193571823251|8.9284636083223||8.9284636083223|8.892659153048|8.892659153048|8.892659153048|8.892659153048|8.892659153048|8.892659153048|8.892659153048|8.892659153048|8.892659153048|8.892659153048|8.8412879986937|8.3675423775973|8.0611585682036|7.8401589995625|7.4944654179946|-9.0965671096859|-9.0965671096859|-9.0965671096859|-9.0965671096859|-9.2648374660342|-9.2648374660342|-9.2648374660342|-9.2648374660342|-9.2648374660342|-9.2648374660342|-9.2648374660342|-9.2648374660342|-9.2648374660342|-9.2648374660342|-9.2648374660342|-9.2648374660342|-9.2648374660342|-9.2648374660342|-9.2648374660342|-9.2648374660342|-9.2648374660342|-9.2648374660342|-9.2648374660342|-9.2648374660342|-9.2648374660342||-9.2648374660342|-9.2648374660342|-9.5576659952633|-9.8134131827757|-9.8134131827757|-9.849172530219|-10.010973523915|-10.010973523915|-10.010973523915|-10.010973523915||-10.010973523915|-10.010973523915|-10.010973523915|-10.010973523915|-10.010973523915|-10.010973523915|-10.010973523915|-10.010973523915|-10.093763705992|-10.093763705992|-10.093763705992|-10.093763705992|-10.093763705992|-10.093763705992|-10.093763705992|-10.093763705992||-10.093763705992|-10.365905572864|8.4198809068739|8.4198809068739|8.4198809068739|8.4198809068739|8.3822689018793|8.3822689018793|8.1818355940907|8.1818355940907|8.1818355940907|8.1818355940907|8.1818355940907|8.147494040499|7.9320356167797|7.1964326740904|7.0039012843095|7.0039012843095|7.0039012843095|6.8594018516858|6.8594018516858|6.8594018516858|6.8594018516858|6.8594018516858|6.7957430415934|6.7957430415934|6.7957430415934|6.7957430415934|6.7957430415934|6.7957430415934|6.7957430415934|6.7957430415934|6.7957430415934|6.7957430415934|6.7957430415934|6.4865726424131|6.3950312085585|6.2355908202646|6.2355908202646|6.2355908202646||6.2355908202646|6.2355908202646|6.2355908202646|6.2355908202646|6.0514743380544|5.8709032328921|5.7627605367587|5.7060526133561|5.610011498242|5.4588167276271|5.4588167276271|5.3379670344335|5.3111289946531|5.3111289946531|5.3111289946531|5.3111289946531|4.9030524854632|4.8696465321495|4.8696465321495|4.5984583838221|4.5984583838221|4.5984583838221|4.5984583838221|4.5984583838221|4.423443342076|-5.1897064633378|-5.1897064633378|-5.1897064633378||-5.1897064633378|-5.1897064633378|-5.1897064633378|-5.1897064633378|-5.1897064633378|-5.1897064633378|-5.1897064633378|-5.3501111873001|4.4862662100967|4.4862662100967|4.4862662100967|4.4862662100967|4.4862662100967|4.4862662100967|4.4862662100967|4.4862662100967|4.2735446055925|4.1461374583284|3.9999907350585|3.9140237295877|3.9140237295877|3.9140237295877|3.9140237295877|3.9140237295877||3.9140237295877|3.9140237295877|3.9140237295877|3.9140237295877|3.9140237295877|3.9140237295877|3.9140237295877|3.9140237295877|3.9140237295877||3.9140237295877|3.9140237295877|3.9140237295877|3.8875230908671||3.8041746587271|3.8041746587271|3.7514200742037|3.7514200742037|3.7514200742037|3.7514200742037
10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP||70.094514433641|70.094514433641|68.792790695583|67.958657684762|67.305727895585|64.229700442252|62.871606298063|62.871606298063|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|62.775598305122|61.918443646316|61.882711585236|61.610238163418|61.490260963911|61.010846753114|60.983517687989|60.983517687989|60.819528701219|60.819528701219|60.810564057431|60.810564057431|60.810564057431|60.810564057431|59.713958334482|57.246048102037|57.246048102037|57.246048102037|57.246048102037|57.246048102037|57.246048102037|57.246048102037|57.246048102037|57.246048102037|57.246048102037|57.246048102037|57.023386780041|-62.101707818868|-62.101707818868||-62.101707818868|-62.101707818868|-62.101707818868|-62.101707818868|-62.101707818868|-62.101707818868|-62.101707818868|-62.101707818868|-62.101707818868|-62.453564302527|-62.927846741238|-63.307053062164|-63.316725488993|-63.335157213501|-63.335157213501|-64.060008627029|-64.060008627029|-64.060008627029|-64.060008627029|-64.060008627029|-64.152785413632|-64.650317846812|-65.725905827987||-66.142674795243|-67.294288713074|-67.294288713074|-68.31365403239|-68.344615608499|-69.106239802358|-69.924155030777|-70.180172798954|-70.625191871681|62.988023497961|62.988023497961|62.988023497961|62.988023497961|62.988023497961|62.988023497961|62.988023497961|62.988023497961|62.988023497961|62.988023497961|||62.988023497961|62.988023497961|62.988023497961|62.988023497961|62.988023497961|62.988023497961|62.988023497961|62.988023497961|62.988023497961|62.553913251451|62.067897542141|62.067897542141|62.067897542141|62.067897542141|62.067897542141|62.067897542141|62.067897542141|60.32321901655||||55.683579660519|-63.45841953359|-63.45841953359|-63.768246884721|-64.000302379977|-64.000302379977|-64.95366824297|-65.067408701092|59.031597611671|59.031597611671|59.031597611671|59.031597611671|59.031597611671||59.031597611671|59.031597611671|58.112884412612|57.898206377919|57.314699774533|57.314699774533|57.307443439463|56.131604737153|54.836781574742|54.329757347655|54.305483523417|54.305483523417|54.305483523417|54.305483523417|54.305483523417|54.305483523417|54.305483523417|54.305483523417||53.699668370223|53.699668370223|53.699668370223|53.115116550181|53.115116550181|53.115116550181|53.115116550181|51.618463571043|-56.984250868534|-56.984250868534|-56.984250868534|-56.984250868534||||-56.984250868534|-56.984250868534||-56.984250868534|-56.984250868534|-56.984250868534|-56.984250868534|-56.985616093382|-56.985616093382|-56.985616093382|-56.985616093382|-56.985616093382|-56.985616093382|-56.985616093382|-56.985616093382|-56.985616093382|-56.985616093382|-57.809573047145|-57.882302885567|-58.482005257645|53.344993861474|53.305396637001|53.305396637001|53.305396637001|53.305396637001|53.113327949477|53.113327949477|52.408140360462|51.122380772285|50.058199501758|49.106332779731|48.122036193041|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481||-52.215044350481|-52.215044350481||-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481||47.339700959066|47.339700959066|47.339700959066|47.339700959066|47.339700959066|47.339700959066
10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP||-12.592262321336|-13.419735914715|-14.051732309294|-14.051732309294|-14.051732309294|-14.051732309294|-14.051732309294||-14.051732309294|-14.051732309294||-14.051732309294|11.691824933675|11.691824933675|11.691824933675|11.691824933675|11.691824933675|11.691824933675|11.691824933675|11.374805632329|11.24648872508|11.24648872508|11.041534801752|11.041534801752|11.041534801752|10.960038922926|10.512012172707|10.512012172707|10.512012172707|10.512012172707|10.512012172707|10.511124214605|10.327916128851|10.132684159519|9.7529830670374|9.4913940199319|9.4913940199319|9.4913940199319|9.4913940199319|9.4913940199319|9.4913940199319|9.4913940199319|9.4913940199319|9.4913940199319|9.4913940199319|9.4913940199319|9.4913940199319|9.4913940199319|9.4913940199319|9.4913940199319|9.4913940199319|9.4913940199319|9.4215489767331|9.4039435278859|9.3988264281977|9.0264740210362|8.9815252145722|8.9815252145722|8.9815252145722|8.9815252145722|8.9815252145722|8.8712165635876|8.8712165635876|8.8712165635876|8.8712165635876|8.8712165635876|8.8712165635876|8.8712165635876|8.7480187197584|8.542798229948|8.4781045459307|8.4781045459307|8.4781045459307|8.1178943341084|8.0395826990522|-9.5356645633648|-9.5356645633648|-9.5356645633648|-9.5356645633648|-9.5356645633648|-9.5356645633648|-9.5356645633648|-9.5356645633648|-9.5356645633648|-9.5356645633648|-9.5356645633648|-9.5356645633648|-9.5356645633648|-9.5356645633648|-9.7159450497979|-9.7159450497979|-9.8054938279648|-10.089437957501|-10.514375523169|-10.718796445803|-10.718796445803|-10.930329748741|9.452214992375|9.452214992375|9.452214992375|9.452214992375|9.452214992375|-10.605491392882|-10.605491392882|-10.605491392882|-10.605491392882|-10.605491392882|-10.605491392882|-10.605491392882|-10.605491392882|-10.840018439359|-10.840018439359|-10.840018439359|-10.840018439359|-10.840018439359|-10.840018439359|-10.840018439359|-10.840018439359|-11.042862103391|-11.042862103391|-11.101983419017|-11.101983419017|-11.101983419017|-11.101983419017|-11.101983419017|-11.101983419017|-11.101983419017|-11.101983419017|-11.101983419017|-11.248770328057|-11.248770328057||-11.248770328057|-11.248770328057|-11.248770328057|-11.50792634106|-11.50792634106|-11.863251602389|-12.303612722001|-12.412347913938|-12.522740190392|-12.522740190392|-12.522740190392|-12.522740190392|-12.522740190392|-13.777489257262|10.434457902057|10.434457902057|10.353842236314|10.200936345827|9.9287730948869|-11.981651193452||-11.981651193452|-11.981651193452|-11.981651193452|-11.981651193452|-11.981651193452|-11.981651193452|-11.981651193452|-11.981651193452|-11.981651193452|-12.022964426705|-12.022964426705|-12.471071398732|10.983968871234|10.983968871234|10.983968871234|10.983968871234|10.592742965617|10.395269444693|10.151410583113|9.3476783472683|9.3073188118465|9.3073188118465||9.0064646725663|8.6927739939161|8.6927739939161|8.6927739939161|8.6927739939161|8.6927739939161|8.6927739939161|8.6927739939161|8.6927739939161|8.6927739939161|8.6927739939161|8.6927739939161|8.4608938646253|8.4608938646253|8.4148823896973|8.3365356303949|8.2783156620743|8.2783156620743|8.2661926642468|8.2661926642468|8.1524364038099|7.6988180526748|7.6353531820525|7.3653928420003|7.3559920148778|7.0733245033609|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|||-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.2896799362245|-8.3790304463275|-8.3790304463275|-8.3790304463275|-8.3790304463275|-8.3790304463275|-8.3790304463275|-8.3790304463275|-8.3790304463275|-8.3790304463275|-8.3790304463275|-8.4289227901971|-8.616580982901|-8.7623123017696|||7.5871773823233|7.5871773823233|7.5871773823233||7.5871773823233|7.5871773823233|7.5871773823233|7.5871773823233|7.5871773823233|7.5871773823233
10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP||1208.3838067631|1196.9820075146|1168.3050205566|1137.2972314995|1129.4616444595|1129.4616444595|1129.4616444595||1129.4616444595|1129.4616444595||1129.4616444595|1129.4616444595|1129.4616444595|1129.4616444595|1129.4616444595|1129.4616444595|1129.4616444595|1129.2240249854|1117.8099924968|1086.7583358472|1029.3759409261|988.45476983252|988.45476983252|988.45476983252|988.45476983252|988.45476983252|988.45476983252|988.45476983252|988.45476983252|988.45476983252|988.45476983252|988.45476983252|973.34142041938|940.74052138612|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551||939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|939.27774672551|930.09326576955|930.09326576955|930.09326576955|930.09326576955|930.09326576955|930.09326576955|929.37744791428|929.37744791428|865.90276805471|853.54231332347|853.54231332347|847.38034813719|837.03884287926|837.03884287926||837.03884287926|837.03884287926|837.03884287926|793.64598264796|-923.78673400818|-923.78673400818|-923.78673400818|-923.78673400818|-923.78673400818|-923.78673400818|-923.78673400818|-923.78673400818|-923.78673400818|-923.78673400818|-923.78673400818|-923.78673400818|-923.78673400818|-923.78673400818|-928.3435702847|799.82318380451||799.82318380451|799.82318380451|799.82318380451|799.82318380451|799.82318380451|799.82318380451|799.82318380451|799.82318380451|799.82318380451|760.68972088496|760.68972088496|685.27748528233|615.59717602985|578.35800049324|570.84224311532|537.21361024315|521.91349080232|521.91349080232|521.91349080232|521.91349080232|521.91349080232||521.91349080232|521.91349080232|521.91349080232|508.24833396438|-580.10507312875|-580.10507312875|-580.10507312875|-580.10507312875|-597.76117066389|-600.32862987054|-600.32862987054|-600.56830467708|-600.56830467708|-600.56830467708|-600.56830467708|-600.56830467708|-600.56830467708|-600.56830467708|-600.56830467708||-600.56830467708|-600.56830467708|-600.56830467708|-600.56830467708|-600.56830467708|-606.44812715856|-607.57457335387|-607.57457335387|-607.57457335387|-615.28342460187|-615.28342460187|-615.28342460187||-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187||-615.28342460187|-615.28342460187|-615.28342460187||-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187||-615.28342460187|-615.28342460187|-615.28342460187||-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|-615.28342460187|508.81239079555|508.81239079555|508.81239079555|508.81239079555||508.81239079555|508.81239079555|508.81239079555|508.81239079555|508.81239079555|501.97076112886|501.97076112886|501.97076112886|477.43581100917|477.43581100917|467.15843088215|467.15843088215|456.35102549731|426.04558659858|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899||-493.31904899899|-493.31904899899|-493.31904899899||-493.31904899899|-493.31904899899|-493.31904899899|427.72736814961|427.72736814961|427.72736814961|427.72736814961|427.72736814961|427.72736814961|427.72736814961|427.72736814961|427.72736814961|420.40541753222|405.25602626193|381.909460061|360.97410595195|360.97410595195|360.97410595195|360.97410595195||360.97410595195|360.97410595195|360.97410595195|360.97410595195|360.97410595195|352.56011636805
10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP||21.399660872005|21.399660872005|21.399660872005|21.399660872005|21.266290451181|-22.467660835997|-22.467660835997|-22.467660835997|-22.467660835997|-22.467660835997|-22.467660835997|-22.564067765094|-22.568507991456|-22.568507991456|-22.568507991456|-22.568507991456|-22.568507991456|-22.568507991456|-22.568507991456|-22.568507991456|-22.568507991456||-22.568507991456|-22.568507991456|-22.901119375916|-23.017911117046|-23.381012140346|-23.684457128392|-23.779952280109|-23.94994782561|-24.002465284982|-24.002465284982|-24.002465284982|-24.190796838591|-24.190796838591|-24.190796838591||-24.311996550902|-24.596663682046|-24.793514163828|-24.848349155691|||-25.359277157548|-25.701974767848|-25.766083287314|-25.817870298045|-25.958744860376|-26.059717020156|-26.180242150759|-27.122490240176|-27.201431516841|-27.201431516841||-27.201431516841|-27.201431516841|-27.357145048992|-27.363495007506|-27.560178710785|-27.560178710785|-28.300244969551|-28.300244969551|-28.300244969551|26.082185559057|26.082185559057|26.082185559057|26.082185559057|26.082185559057|26.082185559057|26.082185559057|26.082185559057|26.082185559057|26.082185559057|26.082185559057|26.082185559057|-28.807531638135|-28.807531638135|-28.807531638135|-28.807531638135|-28.807531638135|-28.807531638135|-28.807531638135|-28.940471313605|-28.940471313605|-30.553301650296|26.836711633436|26.836711633436|26.836711633436|26.836711633436|26.836711633436|26.836297542144|||26.836297542144|26.836297542144|26.836297542144|26.836297542144|26.836297542144|26.40699612464|26.071663293193|-28.819836591521|-28.819836591521|-28.819836591521|-28.819836591521|-28.819836591521|-28.819836591521|-28.819836591521|-28.819836591521|-28.819836591521|-28.819836591521|-28.819836591521|-28.819836591521|-29.085929736869|-29.253810416081|-29.618123066004|-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404||-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404|-29.623560562404|-29.64562356767|-29.656248493293|-29.945831002239|-30.264812775722|-31.224791231277|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166|27.08840022166||27.08840022166|27.08840022166|26.514889241142|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|25.779107484716|||25.779107484716|25.779107484716|25.779107484716|25.779107484716|24.904564126219|24.368960839605|24.304401166015|23.693777992519|23.618086658354|23.220096944036|22.066773704094|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255|21.664900584255||21.664900584255|21.664900584255|21.664900584255|21.630445263159|-22.936808412127|-22.936808412127|-22.936808412127|-22.936808412127|-22.936808412127||||||||-23.157565029519|-23.269515894141|-23.380017066759|-23.381126465466|-23.381126465466|-23.381126465466|-23.381126465466|-23.381126465466|-23.381126465466|-23.381126465466|-23.381126465466|-23.381126465466|-23.487362718214|-23.858180310582|22.140709615982|22.140709615982|22.140709615982|22.140709615982|22.140709615982|22.140709615982|22.140709615982|21.914677859718|21.894104941138|21.894104941138|21.894104941138||21.732339416884|21.558154250674|21.114616130781|20.992735620133|20.992735620133|20.548130359905|20.548130359905|20.136811511005|19.721458082161|19.373843330764|18.754269329071
10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP||0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.59452342124693|0.5900260180446|0.58614323391989|0.58614323391989|0.58301633834932|0.58301633834932|0.57632121914932|0.57632121914932|0.57632121914932|0.57632121914932|0.57257912417594|0.56570525354078|0.56570525354078|0.56570525354078|0.56173075624106|0.56173075624106|0.56173075624106|0.56173075624106|0.56173075624106|0.56173075624106|0.56173075624106|0.56173075624106|0.56173075624106||0.56173075624106|0.56173075624106|0.56173075624106|0.56173075624106|0.53145771455614|0.53145771455614|0.5066197131723||0.49624410985243|0.47249344453029|-0.53693041538823|-0.53693041538823|-0.53693041538823|-0.53693041538823|-0.53693041538823|-0.53693041538823||-0.53693041538823|-0.53693041538823|-0.53840174026976|-0.53840174026976|-0.54744304623013|-0.54744304623013|-0.54744304623013||-0.54744304623013|-0.54744304623013|-0.54744304623013|-0.54744304623013|-0.54744304623013|-0.54744304623013|-0.54744304623013|-0.56243671538438|-0.56270745299487|-0.56535317209806|-0.56535317209806|-0.56535317209806|-0.57761462261772|-0.57921560667296|-0.57921560667296|-0.59023956085068|-0.59859951364577|-0.60066613475018|-0.61435125844934|-0.62419910069428|-0.62419910069428|-0.62633234523095|-0.64425815765898|-0.64973129635432|-0.67081257706857|-0.69090283917031|-0.69902350234228|-0.69902350234228|-0.69902350234228|-0.69902350234228|-0.70947056928429|-0.76441175318595|-0.76990196414387|-0.78610036777664|-0.78610036777664|-0.78610036777664|-0.78610036777664|-0.78610036777664|-0.78610036777664|-0.78610036777664|-0.84288928362184|-0.85522602768688|-0.85522602768688|-0.85522602768688|-0.85522602768688|-0.85522602768688|-0.85522602768688|-0.85522602768688||-0.85522602768688|-0.85522602768688|-0.85691781807772|-0.87101979574486|-0.88057758433868|-0.89525729194657|-0.89525729194657|-0.89525729194657|-0.89639698217728|-0.89658891304242|-0.89658891304242|-0.89658891304242|-0.89658891304242|-0.90676544158445||-0.90723031744955|-0.90723031744955|-0.90723031744955|-0.90723031744955|-0.90723031744955|-0.92303366446493|-0.92839578878002|-0.92839578878002|-0.92839578878002|-0.92839578878002|-0.92839578878002|-0.92839578878002|-0.92839578878002|-0.92839578878002|-0.92839578878002|-0.92839578878002|-0.92839578878002||-0.92839578878002|-0.92839578878002|-0.92839578878002|-0.93821752944606|-0.94024169421878|-0.9624907769173|-0.96411716595923|-0.96411716595923|-0.96411716595923||-0.96411716595923|-0.96411716595923|-0.97457466473883|-1.0020057002299|-1.0020057002299|-1.0122910013897|-1.0122910013897|-1.0214344518166|-1.0265240524263|-1.0265240524263|-1.0311378245056|-1.0362642379271|-1.0424100216859|-1.0424100216859|-1.0424100216859|-1.0424100216859|-1.0544787877045|-1.0544787877045||-1.0544787877045|-1.0855319989216|||-1.0900355425688|-1.0950394799547|-1.1089327357694|-1.1180033781259|-1.1180033781259|-1.118028873172|-1.118028873172|-1.1255294772168|-1.1255294772168|-1.1405883202045|-1.1489870293371|-1.1710966939652|-1.1953663039752|-1.1953663039752|-1.2192958911865|-1.2285608782811|-1.2285608782811|-1.2285608782811|-1.2306232402108|-1.2331150627162|-1.2331150627162|-1.2345722092552|-1.2678580630005|-1.2953978035385|-1.2959975438575|-1.3361083884217|-1.345120445355|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|||-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.424424361358|-1.424424361358|-1.4924508687549|-1.4924508687549|-1.4924508687549|-1.4924508687549||-1.4924508687549|-1.4924508687549|-1.4924508687549|||-1.5171676009554|-1.559075067403|-1.5695279019432|-1.58551514075|-1.58551514075|-1.58551514075
10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP||701.67193443448|701.67193443448|700.51544689769|699.90383449787|699.65371869663|697.57663295631|697.57663295631|697.57663295631|679.96500436553|679.96500436553|679.96500436553|679.96500436553|679.96500436553|679.96500436553|679.96500436553|679.96500436553|679.96500436553|679.96500436553|679.96500436553|679.96500436553|||679.96500436553|679.96500436553|679.96500436553|679.96500436553|677.16831336296|-716.16779502266|-716.16779502266|-716.16779502266|-716.16779502266|-716.16779502266|-716.16779502266|-716.16779502266|-716.16779502266|-716.16779502266|-716.16779502266|-722.71144298308|688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818||||688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818|688.73175450818|681.31858436581|681.31858436581|678.58953086001|675.1839276537|673.99570082379|673.99570082379|673.99570082379|673.99570082379||673.99570082379|673.99570082379|673.99570082379|673.99570082379|673.99570082379|673.99570082379|673.99570082379|673.99570082379|673.99570082379|673.99570082379|673.99570082379|673.99570082379|673.99570082379|673.99570082379|673.99570082379|673.99570082379|673.53966012213|672.41924871306|672.41924871306|671.43784781862|-719.98547317523||-719.98547317523|-719.98547317523|-719.98547317523|-719.98547317523|-719.98547317523|-719.98547317523|-720.48942684617|-720.65443447182|-720.65443447182|-720.65443447182|-726.07710280327|-726.07710280327|-733.65457169114|-737.31063521238|-739.12349089353|-743.10109285479|-746.66401538987||-751.15054173093|-754.62228907061|-757.36641331196|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328||-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-758.98749996328|-761.62022037446|-761.62022037446|-766.8613071435|-782.24382230897|713.38245983644|713.38245983644||713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|713.38245983644|709.87331284995|706.96381295014|706.96381295014|706.96381295014|706.96381295014|706.96381295014|706.96381295014|706.96381295014||706.96381295014|706.96381295014|706.96381295014|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|704.85447655845|701.71829860662|689.48257136846|687.20835890035|687.20835890035|685.3184398948|685.3184398948|685.3184398948|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921||676.24508516921|672.27231685468|670.84877884315|670.84877884315||670.84877884315|670.84877884315|670.84877884315|670.84877884315|670.84877884315|670.84877884315
10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP||-2388.1939444678|-2394.501980504|-2394.501980504|-2394.501980504|-2394.501980504|-2394.501980504|-2453.50220056|-2476.2246672888|-2515.8623693948|-2515.8623693948|-2515.8623693948|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2553.4742979867|-2594.1381088742|-2656.5423431935|-2772.269270215|-2792.4748009535|-2792.4748009535|-2792.4748009535|-2792.4748009535|-2792.4748009535|-2816.6386677261|-2826.4899420111|-2826.4899420111|-2826.4899420111||-2894.9875827297|-2894.9875827297|-2969.7084252552||-2992.4538058391||-3024.4765075601|-3024.4765075601|-3024.4765075601|-3024.4765075601|-3024.4765075601|-3024.4765075601|-3024.4765075601|-3024.4765075601||||-3024.4765075601|-3024.4765075601|-3073.9115330042|-3073.9115330042|-3073.9115330042|-3182.6794811158|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886|2517.1104878886||2517.1104878886|2517.1104878886|2517.1104878886|2500.7228245538|2500.7228245538|2441.9815060969|2441.9815060969|2441.9815060969|2441.9815060969|2441.9815060969|2441.9815060969|2441.9815060969|2441.9815060969|2441.9815060969|2441.9815060969|2441.9815060969|2441.9815060969|2269.9794512187|2110.2549457986|1906.6721619985|-2058.5345411936|-2058.5345411936|-2058.5345411936|-2058.5345411936|-2058.5345411936|-2058.5345411936|-2058.5345411936|-2058.5345411936|-2058.5345411936|-2058.5345411936|-2102.8161568818|-2103.8630409901|-2103.8630409901|-2103.8630409901|-2107.514489989|-2145.9279698065|-2145.9279698065|-2145.9279698065|-2166.4199664517|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498||-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2213.0907562498|-2254.1563958331|-2343.5071064812|-2406.6745627569|-2413.2495141744|-2436.3883490826|-2460.9029505003|-2460.9029505003|-2460.9029505003||-2460.9029505003|-2460.9029505003|-2460.9029505003|-2460.9029505003|-2460.9029505003|-2481.0032783337||-2495.2814203708|-2508.0904670786||-2542.878296754|-2556.5314408378|-2599.7571564864|-2614.4131678546|-2614.4131678546|-2614.4131678546|-2614.4131678546|-2614.4131678546|-2640.7368531717|-2641.6452032534|-2641.6452032534|-2641.6452032534|-2720.9946702816|-2780.5496336462||-2868.1107040513|-2930.4007822793|-2962.3897580881|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-2996.3157304938|-3070.3508116598||-3134.5564573998|-3139.7894670525|-3139.7894670525|-3139.7894670525|-3139.7894670525|-3139.7894670525|-3146.1532489617|-3146.1532489617|-3146.1532489617|-3146.1532489617|-3146.1532489617|-3146.1532489617|-3146.1532489617|||-3146.1532489617|-3146.1532489617|-3146.1532489617|-3146.1532489617|-3146.1532489617|-3146.1532489617|-3210.7258321797|-3267.9653744546|-3267.9653744546|-3267.9653744546|-3267.9653744546|-3406.9059716162|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2803.4761259131|2667.4734732368|||2639.9705258186|2605.8586738502|2605.8586738502|2565.3985265002|2477.1414653555|2477.1414653555|2477.1414653555|2477.1414653555|2477.1414653555|2477.1414653555
10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP||2703.6437210407|2703.6437210407|2661.5485789341|2639.4984210378|2626.1093567087|-2796.6767586454|-2796.6767586454|-2796.6767586454|-2796.6767586454|-2796.6767586454|-2796.6767586454|-2814.6408429394|-2855.1564921549|-2951.8405468387|-3033.4339409319|-3053.6221492987|-3053.6221492987|-3075.4215661646|-3075.4215661646|-3075.4215661646|-3075.4215661646|-3075.4215661646|-3075.4215661646|-3075.4215661646|-3075.4215661646|-3075.4215661646|-3075.4215661646|-3079.7586641489|-3079.7586641489|-3079.7586641489|-3100.2874046099|-3141.9860051221|-3151.3733390246|-3179.3037100273|-3192.5596778082|-3218.1218642313|-3252.6354047014||-3275.0437095079|-3275.0437095079|-3288.9374550088||-3302.9860611209||-3358.7428415258|-3358.7428415258|-3358.7428415258|-3358.7428415258|-3358.7428415258|-3358.7428415258|-3358.7428415258|-3358.7428415258||||-3358.7428415258|-3358.7428415258|-3358.7428415258|-3358.7428415258|-3358.7428415258|-3423.3253794731|-3479.6609623125|-3479.6609623125|-3574.9010692361|-3590.3408262174|-3590.3408262174|-3632.3231402416|3102.3896924869|3102.3896924869|3102.3896924869|3102.3896924869|3102.3896924869|3102.3896924869|3102.3896924869|3044.321880541|2935.9132006011||2795.459111779|-3334.9994744873|-3334.9994744873|-3334.9994744873|-3334.9994744873|-3334.9994744873|-3334.9994744873|-3421.9438605414|-3506.6371140702|-3506.6371140702|-3506.6371140702|-3506.6371140702|-3545.1523489668|-3555.9596900825|-3555.9596900825|-3601.5183408398|-3601.5183408398|-3601.5183408398|-3601.5183408398|-3601.5183408398|-3643.3537120443|-3656.2700148695|-3656.2700148695|-3661.4111276327|-3678.7901418141|-3689.1188502252|-3689.1188502252|-3689.1188502252|-3721.2431669168|-3731.9874332592|-3731.9874332592|-3731.9874332592|-3731.9874332592|-3731.9874332592|-3731.9874332592|-3731.9874332592|-3744.7082591769|-3803.5647324188|-3885.9052582431|3570.480478215|3570.480478215|3570.480478215|3570.480478215|3541.9227535722|-3790.5890815847|-3790.5890815847|-3790.5890815847|-3790.5890815847|-3804.8212017608||-3828.2416328148|-3828.2416328148|-3828.2416328148|-3828.2416328148|-3828.2416328148|-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136||-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136|-3868.2631306136||-3868.2631306136|-3868.2631306136||-3868.2631306136|-3868.2631306136|-3868.2631306136|-3871.9065853522|-3871.9065853522|-3871.9065853522|-3871.9065853522|-3871.9065853522|-3871.9065853522|-3871.9065853522|-3872.3962059469|-3942.3919148792|-3942.3919148792|-3942.3919148792||-4029.3243498657|-4083.4159442953|-4148.5177158836|-4237.6626884175|-4237.6626884175|-4237.6626884175|-4237.6626884175|-4237.6626884175|-4266.2918760194|-4343.102084466|-4416.5023160733|-4466.1136845259|-4516.237427251|-4534.9450305227|-4534.9450305227|-4534.9450305227|-4625.2167005808|-4725.7963339786|-4831.1625933096|-4951.0323639363|-4951.0323639363|-4951.0323639363|-5043.6470710403|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5136.0033434551|-5204.4481593946|||-5207.4423993273|-5391.0471103637|-5439.1322350169|-5439.1322350169|-5503.7126358234|-5503.7126358234|-5804.4029286926|4722.0546735366|4722.0546735366|4722.0546735366|4722.0546735366|4511.681410664|4511.681410664|4511.681410664|4511.681410664|3920.75712296|3796.2177987095|3796.2177987095|3796.2177987095|3796.2177987095|3796.2177987095|3763.5753318994|3690.0837021105|3507.3152245672|-3908.1851281763|-3908.1851281763|-3908.1851281763|-3908.1851281763|||-3908.1851281763|-3908.1851281763|-3908.1851281763||-3927.3355667713|-3927.3355667713|-3927.3355667713|-3930.6506297459|-3931.5562552732|-3972.2978141757
10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP||-229.81190618818|-234.67989576465|-240.69988418294|-244.63876020327|-250.5708446703|-253.35649407811|-256.45166008679|-258.81537734813|-258.81537734813|-258.81537734813|-262.29486372015|-267.54984857794|-272.66649841994|-273.96277602215|-281.73641780239|235.11798079197|235.11798079197|235.11798079197|235.11798079197|216.74220087997|-255.95651456795||-255.95651456795|-255.95651456795|-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232||-257.55766284232|-257.55766284232|-257.55766284232|-257.55766284232|||-260.04032449669|-260.04032449669|-267.21147166299|-267.95719073666|-268.08912436624|-268.08912436624|-276.80344294215|-276.80344294215|-276.80344294215|-276.80344294215||-276.80344294215|-276.80344294215|-276.80344294215|-276.80344294215|-276.80344294215|-276.80344294215|-276.80344294215|-276.80344294215|-276.80344294215|241.97943970704|241.97943970704|241.97943970704|241.97943970704|241.97943970704|241.97943970704|241.97943970704|241.97943970704|241.97943970704|241.97943970704|241.97943970704|235.67159967449|232.77399963832|220.83827115842|220.83827115842|220.51474573158|217.48860636842|-272.62571142878|-272.62571142878|-272.62571142878|-276.16745714309|-287.40828571454|-318.92587301616|-337.30652557351|-338.15620441174|-338.15620441174|-356.04108277966|-356.04108277966|||-356.04108277966|-356.04108277966|-404.01786975518|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728||365.50022373728|365.50022373728|365.50022373728|365.50022373728|365.50022373728|359.80580415254|349.86756016949|346.49173352165|304.60192613517|-381.01374503071|-381.01374503071|-381.01374503071|-381.01374503071|-381.01374503071|-381.01374503071|-381.01374503071|-381.01374503071|-381.01374503071|-381.01374503071|-381.01374503071|-395.90416114524|-396.39030504318|-396.39030504318|-396.39030504318|-396.39030504318|-396.39030504318|-396.39030504318||-396.39030504318|-396.39030504318|-396.39030504318|-396.39030504318|-396.39030504318|-448.82256115909|-485.35840128788|-520.09266809765|-546.46407566405|472.52589030123|472.52589030123|472.52589030123|472.52589030123|472.52589030123|472.52589030123|472.52589030123|472.52589030123|||472.52589030123|472.52589030123|472.52589030123|472.52589030123|472.52589030123|472.52589030123|444.52876700137|-546.41267719617|-546.41267719617|-546.41267719617|-546.41267719617|-546.41267719617|-546.41267719617|-546.41267719617|453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583||453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583|453.04839517583|447.49821686203|426.55357429115||||||||411.42063810128|397.96737566808|395.15108107171|395.15108107171|392.05675674634|383.03528527371|352.31698363746|342.84920893849|342.84920893849|342.84920893849|342.84920893849|342.84920893849|342.84920893849|342.84920893849|342.84920893849|333.11023215388|319.62248017098|311.05275574553|294.86417305059|278.51574783399|274.01749759332|271.54721954814|255.19135505348|238.21261672609|232.55569966184||232.55569966184|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575
10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP||7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.7670241897461|7.5794709595439|7.5227457055777|7.490400753697|7.490400753697|7.490400753697|7.490400753697|7.490400753697|7.490400753697|7.490400753697|7.490400753697|7.2998896818252|7.1520994748111|7.0934562081461|7.0934562081461|6.949430774153|6.949430774153|6.949430774153|6.949430774153|6.949430774153|6.949430774153|6.949430774153||6.949430774153|6.949430774153|6.949430774153|6.949430774153|6.5903852259845|6.5903852259845|6.5903852259845||6.3682057102224|6.0930061825669|5.9455624695791|5.9250693714369|5.7134103152209|5.651011583215|5.5372349653045|5.4335942437692||5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214||5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|5.3885069453214|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569|-5.9370133126569||-5.9370133126569|-5.9370133126569|-5.9427925441874|-5.9942139093758|-6.0769045821695|-6.1082273050445|-6.14399489109|-6.14399489109|-6.14399489109|-6.3044384711791|-6.4038205934685|-6.4986895271055|-6.5324328153125|-6.5882587398414||6.0798636961828|6.0798636961828|6.0798636961828|6.0798636961828|6.0798636961828|6.0798636961828|6.0798636961828|6.0798636961828|6.0798636961828|6.0798636961828|6.0798636961828|6.0798636961828|6.0798636961828|6.0798636961828|6.0798636961828|6.0798636961828|6.0170325439224||6.0170325439224|5.681251199273|5.6429409795643|5.6162652233841|5.5559020019904|5.4708216960049|5.344233242918|5.344233242918|5.199613271211||-5.6220833219795|-5.6220833219795|-5.6220833219795|-5.6220833219795|-5.6220833219795|-5.6220833219795|-5.6220833219795|-5.6220833219795|-5.6220833219795|-5.752535307596|-5.7735275297142|5.2384869611822|5.2384869611822|5.2384869611822|5.2384869611822|5.2384869611822|5.2384869611822|5.2384869611822||5.2384869611822|5.2384869611822|||5.2384869611822|5.2384869611822|5.2384869611822|5.2384869611822|5.2384869611822|5.2320270313778|5.1935967661429|5.1935967661429|5.1935967661429|5.1935967661429|5.1757923472246|5.1454151591019|5.0740532831302|5.045615191366|5.002363623409|4.9604517184999|4.9604517184999|4.9604517184999|4.9604517184999|4.9482816751242|4.9482816751242|4.8730263771216|4.7200167512011|4.6326725776195|4.6326725776195|4.6081638926929|4.581461813126|4.5580247180378|4.5580247180378|4.517558187888|4.517558187888|4.517558187888|||4.517558187888|4.517558187888|4.517558187888|4.5041620830925|4.5041620830925|4.5041620830925|4.5041620830925|4.5041620830925|4.5041620830925|4.5041620830925|4.4455424168916|4.4455424168916|4.4455424168916|4.4455424168916|4.4455424168916|4.4455424168916|4.4455424168916|4.3435610509814|4.3271873236698|4.2601389265436|4.2601389265436|4.2601389265436|4.2601389265436|4.2502521364441|4.2502521364441|4.2502521364441|4.2502521364441|4.2394021979693|4.2010525244492||4.2010525244492|4.2010525244492|4.2010525244492|||4.2010525244492|4.2010525244492|4.2010525244492|4.2010525244492|4.2010525244492|4.2010525244492
10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP||-0.87617509684455|-0.87617509684455|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82719696583093|0.82632996772993|0.82481105167852|0.79701226441051|0.73496428277887|0.73496428277887|0.73496428277887|0.73496428277887|0.73496428277887|0.73496428277887|0.73496428277887|0.73496428277887|0.73496428277887|0.73496428277887|0.73496428277887||0.73496428277887|0.73496428277887|0.73496428277887|0.73496428277887|0.72884921063756|0.72582806251303|0.72582806251303||0.72582806251303|0.72582806251303|0.72582806251303|0.72582806251303|0.72582806251303|0.72582806251303|0.72480895675835|0.72456037868172||0.72456037868172|0.72456037868172|0.72456037868172|0.72456037868172|0.72456037868172|0.72456037868172|0.72456037868172||0.72456037868172|0.72456037868172|0.72456037868172|0.72456037868172|0.72456037868172|0.72456037868172|0.68219977306439|0.68219977306439|0.68219977306439|0.68219977306439|0.68219977306439|0.68219977306439|-0.72866689841931|-0.73185211067933|-0.73539123541269|-0.74263263425934|-0.74263263425934|-0.74263263425934|-0.74263263425934|-0.74263263425934|-0.74263263425934|-0.74263263425934|-0.74263263425934|-0.74263263425934|-0.74263263425934|-0.74750699236707|-0.74750699236707|-0.74750699236707|-0.76959121586631|-0.76959121586631|-0.76959121586631|-0.77719589918345|-0.77719589918345|-0.77719589918345|-0.77719589918345|-0.78132877581086|0.74712493399084|0.74712493399084|-0.76137868428017|-0.76137868428017|-0.76137868428017|-0.77486519309972|-0.7869323312144|-0.7869323312144|-0.78883612688757|-0.78883612688757|-0.78883612688757|-0.78883612688757||-0.78883612688757|-0.79204014204583|-0.79560015888834|-0.8009269478902|-0.8009269478902|-0.8009269478902|-0.8009269478902|-0.81658548811904|-0.83453945097914|0.8141845992401|0.8141845992401|0.8141845992401|0.81020510761768|0.80179483031441||0.80179483031441|0.80179483031441|0.80179483031441|0.78703067154562|0.78703067154562|0.78336741362319|0.77929712704272|0.77477458639775|0.75974955077342|-0.81250049543191|0.77623393712455|0.77623393712455|0.72025992007182|0.70584436623174|0.70093818470193|0.69276320767933|0.69276320767933||0.67891977577806|0.67891977577806|0.67891977577806|-0.73775353212005|-0.73775353212005|-0.73775353212005|-0.73775353212005|-0.73775353212005|-0.73775353212005||-0.73775353212005|-0.73775353212005|-0.73775353212005|-0.73775353212005|-0.73775353212005|-0.73775353212005|-0.73775353212005|-0.73775353212005|-0.75553299943615|-0.75553299943615|-0.75553299943615|-0.77836998480347|-0.79152220242318|-0.79398218130228|-0.79398218130228|-0.79398218130228|-0.79398218130228|0.72992903383122||0.72992903383122|0.72992903383122|||0.72992903383122|0.72992903383122|0.72992903383122|0.72992903383122|0.72992903383122|0.72992903383122|0.71592828361125|-0.78923319827891|-0.78923319827891|-0.79823669573002|-0.79823669573002|-0.79823669573002|-0.79823669573002|-0.79823669573002|-0.79823669573002|-0.79823669573002|-0.79823669573002|-0.80026296863216|-0.81387732522908|-0.81387732522908|-0.81387732522908|-0.81387732522908|-0.81387732522908|-0.81387732522908|-0.81387732522908|0.76352900946333|0.76352900946333|0.76352900946333|0.76352900946333|0.76352900946333|0.76352900946333|0.76352900946333|||0.76352900946333|0.76352900946333|0.76352900946333|0.75836556580546|0.73262842525908|0.72625380345923|0.7191708903483|0.71588997033538|0.71588997033538|0.69949378456233|0.69949378456233|0.6883263961646|0.64591823862362|0.59935357224465|-0.80372620568805|-0.77181950265325|-0.77181950265325|-0.77659742266603|-0.77659742266603|-0.77659742266603|-0.78399713867978|-0.78721903026187|0.76262888289891|0.76262888289891|0.76262888289891|0.76262888289891|0.76262888289891|0.69903207462588|0.67892454113738||0.64521338182209|-0.70382635328702|-0.70382635328702|||-0.70382635328702|-0.70382635328702|-0.70382635328702|-0.70382635328702|-0.70382635328702|-0.70382635328702
10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP||-4936.3684110538|-4936.3684110538|-4936.3684110538|-4936.3684110538|-4936.3684110538|-4936.3684110538|-4936.3684110538|-4936.3684110538|-4936.3684110538|-4936.3684110538|-4936.3684110538|-5150.6871233931|-5262.7079148812|-5416.8976832013|-5585.4418702237|-5639.7384379897|-5639.7384379897|-5639.7384379897|-5639.7384379897|-5639.7384379897|-5639.7384379897|-5649.6412043755|-5649.6412043755|-5649.6412043755|-5660.7124493061|-5675.7916103401|-5741.9906781557|-5821.6563090619|-5847.3958989576|-5877.7727147625|-5877.7727147625|-5916.9802084476|-5916.9802084476|-5916.9802084476|-5916.9802084476|-5974.4224538307|-5994.3582820341||-6052.6203133713|-6085.5806337917|-6085.5806337917||-6159.9855200644||-6159.9855200644|-6159.9855200644|-6159.9855200644|-6159.9855200644|-6159.9855200644|-6159.9855200644|-6191.6505778493|-6217.3895309436||||-6246.6537419057|-6246.6537419057|-6297.3930465619|-6453.2144961799|-6550.7938846444|-6615.3265384937|-6670.526590733|-6670.526590733|-6795.413947162|-6795.413947162|-6795.413947162|-6795.413947162|-6930.4599412911|-7039.9554903235|-7121.6172114705|-7134.549450722|-7134.549450722|-7134.549450722|-7134.549450722|-7134.549450722|-7134.549450722||-7134.549450722|-7134.549450722|-7134.549450722|-7134.549450722|-7134.549450722|-7134.549450722|-7134.549450722|-7274.4993896911|-7552.358559247|-7552.358559247|-7552.358559247|-7583.1761769411|-7587.4913263938|-7587.4913263938|-7587.4913263938|-7743.8792515487|-7842.0880572763|-7926.7645080848|-7990.293897872|-7999.21544208|-8202.4616023111|-8239.4171655405|-8239.4171655405|-8239.4171655405|-8239.4171655405|-8304.9079617117|-8343.1579774218|-8343.1579774218|-8431.8421971353|-8483.7135523726|-8498.5706137473|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217|-8633.7249327217||-8633.7249327217|-8633.7249327217|-8649.7221391626|-8649.7221391626|-8690.1469673013|-8690.1469673013|-8690.1469673013|-8706.8299636681|-8822.5888485201|8024.7795923384|8024.7795923384|8024.7795923384|8024.7795923384|8024.7795923384|-8455.2214863291||-8455.2214863291|-8455.2214863291|-8455.2214863291|-8455.2214863291|-8455.2214863291|-8455.2214863291||-8455.2214863291|-8455.2214863291||-8455.2214863291|-8455.2214863291|-8455.2214863291|-8455.2214863291|-8455.2214863291|-8463.5794292545|-8470.2215175982|-8470.2215175982|-8487.8660711089|-8487.8660711089|-8568.1845234543|7693.0350795171|7693.0350795171|7693.0350795171||7693.0350795171|7693.0350795171|7693.0350795171|7693.0350795171|7693.0350795171|7693.0350795171|7657.2611994635|7420.8457771816|7374.2730857574|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454||7348.1771029454|7348.1771029454|7348.1771029454|7348.1771029454|7304.6453842493|7304.6453842493|7304.6453842493|7304.6453842493|7304.6453842493|7297.9393158326|6917.1547953695|6652.9497726328|-7276.6888070689|-7276.6888070689||-7276.6888070689|-7276.6888070689|-7276.6888070689|-7276.6888070689|-7276.6888070689|-7276.6888070689|-7363.5431189655|-7412.2701321839|-7559.1890357599|-7629.0989286221|-7641.2210318023|-7666.1430876091|-7666.1430876091|-7666.1430876091|-7666.1430876091|-7666.1430876091|-7776.825652899|-7854.2507254433|-7915.8341393815|-8019.2601548683|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|||-8077.8602386511|-8077.8602386511|-8077.8602386511||-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511|-8077.8602386511
10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP||5.0899808529564|-5.848171342603|-5.848171342603|-5.930190365835|-5.9818654177671|-5.9818654177671|-5.9818654177671|-5.9818654177671|-5.9818654177671|-6.1598503984881|-6.2737229839378|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3217838775227|-6.3958707132946|-6.642429339462|-6.642429339462|-6.642429339462|-6.8149212594093|6.0223774892953|6.0223774892953|6.0223774892953|6.0223774892953||6.0223774892953|5.9148641143537|5.8981823164331|5.7774249136566|5.7393609219259|5.7287345653845|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826||5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6863699659826|5.6498557180301|5.425950643104|5.1716119676626|5.0760023954224|5.0760023954224|5.030002554557|4.6894472266803|4.5135767667836|4.5135767667836|4.3000851173473|4.2550945568165|4.0384386433585|-4.6125156442943|-4.6125156442943|-4.6125156442943|-4.6125156442943|-4.6125156442943|-4.6125156442943|-4.6125156442943|-4.6125156442943|-4.8105730260548|4.2940427171887|4.2940427171887|4.2940427171887|4.2940427171887|4.2940427171887||4.2940427171887|4.2940427171887|4.2940427171887|4.2940427171887|4.2940427171887|4.2883807936975|4.1598677149159|4.0965198930483|4.0917525743237||4.0917525743237|4.0430584190941|3.9806205959956|3.8851339785965|3.8473256390664|3.8473256390664|3.8298063588774|3.7714515872174||3.707168387856|3.6740758413363|3.527809887056|3.527809887056|3.5164555762923||||||3.4498213601599|3.4498213601599|3.4431347926998|3.3779276698324|3.2858402754508|3.2858402754508|3.2858402754508|3.2448225844395|3.1951233959855|3.1951233959855|3.1951233959855|3.1951233959855|3.0867572184774|3.0867572184774|3.0469525253742|-3.6547849165262|-3.6547849165262|-3.6547849165262|-3.6547849165262|-3.6547849165262|-3.6547849165262|-3.6547849165262|-3.6933764703555|-3.6933764703555|-3.8420850179243|-3.9012056348112|-3.9060762850331|-3.9060762850331|||-3.9060762850331|-3.9060762850331|-4.0261958802063|-4.0563287695601|-4.1436985422455||-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|||||-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1605183179347|-4.1766871009897|-4.2283174872191|-4.2283174872191|-4.4486861096258|-4.7185401371712|-4.7300446222882|-4.8311607518307|-5.0274007230458|-5.2248899042007|-5.3356044777377|4.2331488273007|4.2331488273007|4.2331488273007|4.2331488273007|4.2331488273007|4.2331488273007|4.2331488273007|4.2331488273007|4.0701655702969|3.8924061542507|3.6404510080545|3.5766125056179|3.4362358884714|3.2080399544926|3.1805999181769|3.1178887974445|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031||3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|2.9705502177856|2.9705502177856|2.9705502177856|2.9628336192923|2.895370669029|2.7731895919882|2.730172465888|2.730172465888|2.6163027668963||-3.0632850067427|-3.0632850067427|-3.0632850067427||-3.0632850067427|-3.08198335619|-3.0972037497629|-3.1098812381267|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853
10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP||3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541||3.2885757299541|3.2885757299541||3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|3.2885757299541|2.9606397253803|-4.2727509221188|-4.2727509221188|-4.2727509221188|-4.3936120890635|-4.7956800618721|-5.1146445449803|-5.2187587636751|-5.2187587636751|-5.2597319702354|-5.35914676499|-5.4224651339568|-5.4224651339568|-5.5155169967057|-5.5638161817575|-5.5638161817575|-5.5638161817575|-5.5638161817575|-5.5638161817575|-5.5638161817575|-5.7709068368304|-5.8987852280259|-6.1508726218144|-6.4143028103422|-6.560892246731|-6.5693246242822|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|5.0816188061098|3.8286565025844|-4.7002842618467|-4.7002842618467|-4.7002842618467|-4.7002842618467|-4.7002842618467|-4.7606596212625|-4.7606596212625|-4.8482833503499|-4.8482833503499|-5.0303148029926|-5.2047944067454|-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.3660044777509|-5.6972270131239|-5.7004037080146|-5.7004037080146|-5.8771151898014|-6.1284611884872|-6.4299571452449|-6.4677300649562|-6.971922445924|-7.1604695592003|-7.225728119749|-7.225728119749|-7.225728119749|-7.225728119749|-7.225728119749|-7.225728119749|-7.225728119749|-7.225728119749|-7.225728119749|-7.225728119749|-7.395808923397|-7.6942321328692|-7.8158132001617||-7.8886815359039|-7.9652018866983|-8.2724463235501|-8.5027181584706|-8.8070595802925|-8.8070595802925|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472||7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|7.1396036959472|6.3773372809956|5.5748195825759|-7.2275450290226|-7.2275450290226|-7.2275450290226|-7.619494206484|-7.9105493567342|-8.0672769305832|-8.1197215035955|-8.1197215035955|-8.1197215035955|-8.2996904270958|-8.6218784801509|-9.4131980728602|-9.6813311655759||-9.7597569934393|-9.7597569934393|-9.7597569934393|-9.7597569934393|-9.7597569934393|-9.7597569934393|-9.7597569934393|-9.7597569934393|-9.7597569934393|-9.7597569934393|-9.988619432611|-10.076243570295|-10.129159321219|-10.187954600023|-10.253282687584|-10.32586945154|-10.406521411491|-10.496134700325|-10.89570473515|-11.139672108083|-11.147450328815|-11.147450328815|-11.147450328815|-11.147450328815|-11.147450328815|-11.147450328815|-11.319389052908|-12.032654757544|-12.173737717651|-12.173737717651|-12.173737717651|-12.226375157064|||-12.310339558794|-12.310339558794|-12.560273119715|-12.560273119715|-12.560273119715|-12.900303148459|-13.355892471948|-13.58011438189|-13.58011438189|-14.244571757958|-14.391662127436|-14.391662127436|-14.391662127436|-14.391662127436|-14.391662127436|-14.412957993548|-15.123404457001|-15.123404457001|-16.048227418163|-16.664697184274|-16.694312537848|-16.694312537848|-16.694312537848|-16.694312537848|-16.694312537848|-17.949235877658|12.491066409157|12.491066409157|9.3234071212854|||-9.4227616746286|-9.4227616746286|-9.4227616746286||-9.5919570347843|-9.8688412663205|-10.165379576867|-10.428199137786|8.5899554353003|8.5899554353003
10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP||-1535.9896515944|-1535.9896515944|-1594.432946216|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1362.507495681|1352.0177974332|1352.0177974332|1352.0177974332|1352.0177974332||1352.0177974332|1352.0177974332|1352.0177974332|1352.0177974332|1352.0177974332|1352.0177974332|1352.0177974332|1332.9232067076|1332.9232067076|1313.6937306929|1313.6937306929|1313.6937306929|1313.6937306929|1302.9930341033||1270.8255934481|1257.0284371645|1232.2538190717|1214.804389009|||1214.804389009|1214.804389009|1214.804389009|1214.804389009|1214.804389009|1214.804389009|1214.804389009|1214.804389009|1210.0604322322|1186.7338135913||1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1155.0631516163|1080.6257240181|-1226.5065739461|-1226.5065739461|-1226.5065739461|-1226.5065739461|-1226.5065739461|-1226.5065739461|-1226.5065739461|-1226.5065739461|-1226.5065739461|-1280.6086327482|-1280.6086327482|-1280.6086327482|-1280.6086327482|-1282.1402873435|-1282.1402873435|||-1291.6855399302|-1291.6855399302|-1302.1426418891|-1302.1426418891|1138.7197210975|1138.7197210975|1138.7197210975|1138.7197210975|1138.7197210975|1131.649137308|1131.649137308|1131.649137308|1109.0545970088|1048.1162188987|1043.3315759928|1043.3315759928|1043.3315759928|1039.8128622142|967.01429134908|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384||956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|956.82023339384|906.63359265982|905.31510295536|872.01678106151|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089||-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-980.7333959089|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|||-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|-1009.8161743719|867.52198247565|867.52198247565|867.52198247565|867.52198247565|867.52198247565|867.52198247565|867.52198247565|867.52198247565|867.52198247565|864.64400888292|864.64400888292|864.64400888292|851.0488987588|800.18382562814||800.18382562814|776.67138966437|776.67138966437|761.54520194034|761.54520194034|761.54520194034|761.54520194034|761.54520194034|761.54520194034||||||||728.71689104482|709.90765671646|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-780.11651109093|-780.11651109093|-784.46279010104|701.15685093578|701.15685093578|701.15685093578||701.15685093578|687.11872326198|655.52080362442|644.75064227767|644.75064227767|644.75064227767|644.75064227767|644.75064227767|644.75064227767|644.75064227767|619.88960253075
10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP||-7753.6317770666|-7753.6317770666|-7753.6317770666|-7753.6317770666|-7753.6317770666|-7753.6317770666|-7753.6317770666|-7753.6317770666|-7759.2353946574|-7854.4170400707|-7869.4688845838|-7888.2098934611|-7954.4270340793|-7954.4270340793|7374.4141023958|7374.4141023958|7374.4141023958|7374.4141023958|7374.4141023958|7348.4113316663|||7348.4113316663|7348.4113316663|7348.4113316663|7348.4113316663|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795||||-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795||-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7676.5640189795|-7847.9822107585|-7871.646027822|-7871.646027822|-8003.0288981008|-8097.0767324818|-8217.4906673843|-8231.3390540808|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157||7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157||7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|7835.6988411157|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504||-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8438.2961863504|-8457.2451386966|-8497.9031000708||8012.8080789143||8005.9482455733|8005.9482455733|7892.2202728592|7876.0838318227|7856.2263929974|-8286.452135806|-8286.452135806|-8286.452135806|-8336.0579286733|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081||7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7925.3681330081|7849.1244980152|7849.1244980152|7849.1244980152|7849.1244980152|7849.1244980152|7849.1244980152|7849.1244980152|7849.1244980152|7814.0272200169|7778.3137731091|7607.3608322045|7607.3608322045|7577.0997446198|7577.0997446198|7331.7219384664|7283.8021538516|7197.5078998958|7073.9866422454|6928.5637558585|6928.5637558585|6923.9215740742|6923.9215740742|6923.9215740742|6923.9215740742|6881.112946888|6848.7255941985|6808.8504866094|6735.889429566|6618.5438106289|6547.3875185374|6508.1750422985|6439.9167136649|6410.7407929611|6320.1400995706|6320.1400995706|6320.1400995706|6320.1400995706|6311.350110634|6300.5762834485|6300.5762834485|6300.5762834485|6294.484661731|6116.3607786594|5953.1786429549|5834.3651588388|5807.4335098209|5798.6316613027|5699.5017590863||5606.7797323181|5519.3520497704|5519.3520497704|5519.3520497704||5519.3520497704|5519.3520497704|5450.0822778315|5450.0822778315|5450.0822778315|5450.0822778315
10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP||-0.11000000184554|-0.11000000211683|-0.11000000241826|-0.11000000275319|-0.11000000312532|-0.11000000353881|-0.11000000399824|-0.11000000450871|-0.11000000507591|-0.11000000570613|-0.11000000640637|-0.11000000718442|-0.11000000804891|-0.11000000900946|-0.11000001007674|-0.11000001126261|-0.11000001258024|-0.11000001404427|-0.11000001567097|-0.11000001747842|-0.11000001948669|-0.11000002171811|-0.11000002419746|-0.11000002695229|-0.11000003001322|-0.11000003341425|-0.11000003719317|-0.11000004139198|-0.11000004605731|-0.11000005124102|-0.11000005700069|-0.11000006340033|-0.11000007051104|-0.11000007841183|-0.11000008719048||-0.11000009694454|-0.11000010778238|-0.11000011982443|-0.11000013320448|-0.11000014807121|-0.1100001645898|-0.11000018294378||-0.11000020333709|-0.11000022599633|-0.11000025117326|-0.11000027914763|-0.11000031023026|-0.11000034476652|-0.11000038314014|-0.11000042577749||-0.11000047315233|-0.11000052579104|-0.11000058427849|-0.11000064926455|-0.11000072147128|-0.11000080170099|-0.1100008908451||-0.11000098989412|-0.11000109994858|-0.11000122223132|-0.11000135810103|-0.11000150906737|-0.11000167680775|-0.11000186318595|-0.11000207027284|-0.11000230036938|-0.11000255603221|-0.11000284010202|-0.11000315573513|-0.1100035064386|-0.11000389610912|-0.11000432907636|-0.11000481015107|-0.11000534467853|-0.11000593859792|-0.11000659850837|-0.11000733174219|-0.11000814644644|-0.11000905167338|-0.1100100574811|-0.11001117504522|-0.11001241678314|-0.11001379649194|-0.11001532950172|-0.11001703284592|-0.11001892545058|-0.11002102834465|-0.11002336489362|-0.11002596105913|-0.11002884568749|-0.1100320508301|-0.11003561209968|-0.11003956906587|-0.11004396569497|-0.11004885083842|-0.11005427877558|-0.11006030981687|-0.11006701097386|-0.11007445670385|-0.11008272973718|-0.11009192199642|-0.11010213561781|-0.11011348408602|-0.11012609349514|-0.11014010394971||-0.11015567112146|-0.11017296797896|-0.11019218670952|-0.11021354085458|-0.11023726768243|-0.11026363082449|-0.11029292320455|-0.1103254702935|-0.11036163372567|-0.11040181531698|-0.11044646152953|-0.11049606843238|-0.11055118721331|-0.11061243030324||-0.11068047818094|-0.11075608693394|-0.1108400966595|-0.110933440799|-0.11103715650956|-0.11115239618796|-0.11128044027508|-0.11142271148298|-0.11158079060287|-0.11175643406942|-0.11195159347669|-0.11216843726255|-0.1124093748024|-0.11267708318|-0.1129745369329|-0.11330504110278|-0.11367226795821||-0.11408029779757|-0.11453366428575|-0.11503740482817|-0.11559711654197|-0.1162190184462|-0.116910020562|-0.11767780069068|-0.11853088972253|-0.1194787664246||-0.12053196276023|-0.12170218091092|-0.12300242330059|-0.12444713706688|-0.12605237458498|-0.12783597182732|-0.12981774654103|-0.13201971844515|-0.13446635389417|-0.13718483772642|-0.1402053753178|-0.14356152819712|-0.14729058695192|-0.15143398556836|-0.15603776180885|-0.16115306874272|-0.1668367431137|-0.17315193685923||-0.1801688187987|-0.18796535428701|||-0.20162817417845|-0.25108685625113|0.26623681206928|0.2660330981559|0.2660330981559|0.26457789694165|0.26457789694165|0.26064210969976|0.25999675299384|0.25999675299384|0.25999675299384|0.25999675299384|0.25916306570346|0.25490340143636|0.2515900740723|0.2515900740723|0.2515900740723|0.2515900740723|0.2515900740723|0.2515900740723|0.2515900740723|0.2515900740723|0.24315564275893|-0.28313962818619|-0.28313962818619|-0.28313962818619|-0.28313962818619|-0.28341429911574|-0.28341429911574|-0.28341429911574|-0.28341429911574|-0.28341429911574|||-0.28341429911574|-0.28341429911574|-0.28484921745151|-0.28919656684111|-0.28919656684111|-0.30271841707175|-0.30413158207409|-0.3129239592207|-0.31547107335069|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31684723522952|-0.32010803980619|-0.32262004595101|-0.33089983521168||-0.33089983521168|-0.33089983521168|-0.33089983521168|||-0.33089983521168|-0.33089983521168|-0.33089983521168|-0.33089983521168|-0.33089983521168|-0.33089983521168
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||1.29530272532|1.29530272532|-1.4349713218449|-1.4349713218449|-1.4349713218449|-1.4349713218449|-1.4349713218449|-1.4349713218449|-1.4349713218449|-1.4349713218449|-1.4660792364278|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544||1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544||1.2648886749544|1.2648886749544|1.2648886749544|1.2648886749544|1.2598763913356|1.1965292990696|1.1889214648683|1.1888015815372||1.1142239911418|1.0946933277295|1.0774370308105|1.0680968749964|1.0680968749964|1.0680968749964|1.0680968749964||1.0680968749964|1.0256632156332|1.0090702316452|0.97785581717764|0.9631730557578|0.87685898951879|0.87317657263401|0.78575182061861|-1.1066027024711|-1.1066027024711|-1.1840029600952|-1.311114463949|-1.3369314157224|-1.3369314157224|-1.355779527055|-1.355779527055|-1.3697550279418|-1.3997277929296|-1.4196975445207|-1.433235125186|-1.433235125186|-1.433235125186|-1.433235125186|-1.493039049972|-1.4932897728339|-1.4932897728339|-1.4932897728339|-1.4932897728339|-1.4932897728339|-1.4932897728339|-1.4932897728339|-1.4932897728339|-1.4932897728339|-1.4932897728339|-1.4932897728339|-1.4932897728339|-1.4932897728339|-1.4932897728339|-1.4932897728339|-1.4932897728339|-1.4932897728339|-1.4932897728339|-1.5203219698154|-1.5403577736443|-1.5642863767484|-1.6042070937531|-1.6318967687176|-1.7582186578695||-1.8035762507589|-1.8406402886876|-1.8923781316554|-1.8970867904332|-1.9100964038799|-1.9415108419835|-1.9415108419835|-1.9415108419835|-1.9611231858398|-1.9951368034842|-2.0666504106112|-2.0666504106112|-2.0773893816811|-2.1626548484014||-2.1733880002498|-2.1733880002498|-2.1733880002498|-2.1733880002498|-2.1733880002498|-2.1733880002498|-2.1733880002498|-2.1733880002498|-2.1733880002498|-2.1733880002498|-2.1733880002498|-2.1733880002498|-2.1733880002498|-2.1733880002498|-2.1733880002498|-2.1733880002498|-2.1733880002498||-2.1733880002498|-2.1733880002498|-2.1733880002498|-2.1733880002498|-2.1814999101724|-2.1814999101724|-2.1814999101724|-2.1814999101724|-2.1814999101724||-2.1814999101724|-2.1814999101724|-2.1814999101724|-2.1814999101724|-2.1814999101724|-2.1814999101724|-2.2261110144816|-2.226234484377|-2.2841493958262|-2.3167894099999|-2.3167894099999|-2.3219882619435|-2.3766536063678|-2.4629485283436|-2.5049428447685|-2.5330156893153|-2.5330156893153|-2.5333753581426||-2.5333753581426|-2.5333753581426|||-2.8214788662616|-2.8214788662616|-2.8214788662616|-2.8214788662616|-2.8214788662616|-2.8214788662616|-2.8214788662616|-2.8214788662616|-2.8214788662616|-2.8214788662616|-2.8214788662616|-2.8214788662616|-2.8214788662616|-2.8214788662616|-2.8214788662616|-2.8214788662616|-2.8483786179526|-2.8483786179526|-2.8483786179526|-2.8483786179526|-2.8483786179526|-2.8483786179526|-2.8483786179526|-2.8483786179526|-2.8483786179526|-2.8483786179526|-2.8483786179526|-2.8483786179526|-2.8804206929718|-2.9038007879825|-2.9433618921906|-2.9433618921906|||-2.9433618921906|-2.9433618921906|-2.9433618921906|-2.9433618921906|-2.9433618921906|2.4357501885739|2.4357501885739|2.4357501885739|2.4357501885739|2.4357501885739|2.3459742183503|2.3459742183503|2.3459742183503|2.3166380982726|2.1751535050438|2.0740593928282|2.035032482641|2.035032482641|2.035032482641|2.035032482641|1.995316285603|1.995316285603|1.995316285603|1.995316285603|1.995316285603|1.995316285603|1.995316285603|1.995316285603|1.995316285603||1.995316285603|1.995316285603|1.995316285603|||-2.2084693576739|-2.2084693576739|-2.2084693576739|-2.2084693576739|-2.2084693576739|-2.2084693576739
10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP||0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.88711866815813|0.82457629265528|0.80397365294277|0.73885961597031|0.66817731796444|0.64797487456202|0.64386091517739|-1.111800893177|-1.111800893177|-1.111800893177|-1.111800893177|-1.1164454542149|-1.1477104346385|-1.1477104346385|-1.2169004723353|-1.3165560944127|0.79893487164199|0.79893487164199|0.79893487164199|0.79893487164199||0.79893487164199|0.79893487164199|0.79893487164199|0.79893487164199|0.65967265407758|0.65967265407758|0.60963627078486||0.31737361990029|-0.65682267728639|-0.65682267728639|-0.66841410468234|-0.68934898983785|-0.70622110544915|-0.71969011623855|-0.74660011021291||-0.75622234507838|-0.78385816033724|-0.7890090690282|-0.80251009279126|-0.84390011720783|-0.84544456328426|-0.89243840040403||-0.95937599806473|-1.0430568081176|-1.0430568081176|-1.057840891683|-1.0931368895812|-1.0931368895812|-1.1410949174322|-1.1410949174322|-1.1645499107746|-1.1801233325841|-1.1801233325841|-1.1801233325841|-1.2251370554105|-1.2415271929919|-1.2415271929919|-1.26891911604|-1.2970392472696|-1.2970392472696|-1.2970392472696|-1.2970392472696|-1.2970392472696|-1.2970392472696|-1.2970392472696|-1.2970392472696|-1.2970392472696|-1.2970392472696|-1.2970392472696|-1.2970392472696|-1.2970392472696|-1.3122658439424|-1.3229549159403|-1.3229549159403|-1.3229549159403|-1.3229549159403|-1.3229549159403|-1.3229549159403|-1.3805055275885|-1.4005616721542|-1.4349268462311|-1.4349268462311|-1.4349268462311|-1.463807579108|-1.5614528945507|-1.6193921688995|-1.749324560585|-1.7892494934823|-1.8097455492598|-1.8097455492598||-1.8097455492598|-1.8819394896408|-1.8910439091679|-1.9700488136605|-2.0211652833439|-2.0674059079993|-2.0854510054443|-2.0869524021277|-2.0869524021277|-2.0869524021277|-2.0869524021277|-2.0964393586574|-2.0964393586574|-2.0964393586574||-2.0964393586574|-2.1065992680587|-2.1617770225249|-2.2223758167475|-2.2223758167475|-2.2223758167475|-2.2737509085569|-2.2795073502634|-2.2795073502634|-2.2950081817943|-2.2955646771676|-2.3212527294814|-2.3212527294814|-2.3463919317126|-2.3617723052721|-2.3617723052721|-2.3617723052721||-2.4204078499318|-2.4204078499318|-2.4204078499318|-2.4306885921221|-2.4306885921221|-2.4543660346632|-2.4543660346632|-2.4543660346632|-2.4543660346632||-2.4543660346632|-2.4543660346632|-2.4543660346632|-2.4543660346632|-2.4543660346632|-2.4543660346632|-2.4949137870911|-2.4949137870911|-2.4949137870911|-2.4949137870911|-2.5715707611644|-2.5739674779666|-2.5805195010252|-2.6323877865743|-2.6323877865743|-2.6323877865743|-2.6323877865743|-2.6323877865743||-2.6323877865743|-2.6323877865743|||-2.6323877865743|-2.6323877865743|-2.6323877865743|-2.6323877865743|-2.6323877865743|-2.6323877865743|-2.6323877865743|-2.6323877865743|-2.6676531030813|-2.6951701325487|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7183627724895|-2.7459585004658|-2.761661410252|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|||2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977||2.4319245416977|2.4319245416977|2.2665828288769|||2.2162031135267|2.1991395991165|2.1991395991165|2.1634884455821|2.1433204786668|2.1348005021822
10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP||5.6304724325368|5.6304724325368|5.6304724325368|5.5933800931961|-6.2434007629831|-6.2434007629831|-6.2434007629831||-6.2434007629831|-6.2854456885081||-6.2971617097569|-6.3374020385425|-6.3721130741615|-6.372423865297|-6.372423865297|-6.5000912518886|-6.5000912518886|-6.5572717321137|-6.5572717321137|-6.5572717321137|-6.689190985121|-6.70521211774|-6.7075856080556|-6.7075856080556|-6.7075856080556|-6.7075856080556|-6.7075856080556|-6.8273175414959|6.1967829689493|6.1967829689493|6.1967829689493|6.1967829689493|6.1967829689493|6.1967829689493|6.1967829689493|6.1967829689493|6.1967829689493|6.1967829689493|6.189049507193|5.9789750587192|5.7836500817423|5.7836500817423|5.7340006757744|5.7340006757744|5.7340006757744|5.7340006757744|5.7340006757744|5.7340006757744|5.7340006757744|5.7340006757744|5.7340006757744|5.7340006757744|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6718707575046|5.6336216411815|5.5944717188373|-6.2367795551132|-6.2367795551132|-6.2367795551132|-6.2367795551132|-6.2367795551132|-6.2367795551132|-6.2367795551132|-6.2367795551132|-6.2367795551132|-6.2367795551132|-6.2367795551132|-6.2367795551132|-6.2367795551132|-6.2367795551132|-6.3353882467565|-6.3353882467565|-6.3353882467565|-6.3871291120645|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.433509847|-6.5066472650399|-6.507956692988|-6.507956692988|-6.507956692988|-6.5261443453737|-6.5261443453737|-6.587537323734|-6.6966779621672|-6.7492101095596|-6.812302181288|-6.8826311233717|-6.8826311233717|-6.8826311233717||-7.0146928050333|-7.0146928050333|-7.0146928050333|-7.0768501204709|6.2475527091543|6.2475527091543|6.2475527091543|6.2475527091543|6.2475527091543|6.2475527091543|6.2465491608028|-6.8399423142019|-6.8399423142019|-6.8399423142019|-6.8399423142019|-6.8399423142019|-6.8399423142019|-6.8399423142019|-6.8399423142019|-6.8399423142019||-6.8399423142019|-6.8399423142019|-6.8399423142019|-6.8399423142019|-6.9170417277618|-6.9948478770039|-7.1535187111719|-7.2241919952878|-7.2474444035488|-7.2474444035488|-7.2474444035488|-7.3432926738481|-7.5735961159313|-7.7037175982357|7.0257059413327|7.0257059413327|7.0257059413327|7.0257059413327|7.0257059413327|7.0257059413327|7.0257059413327|7.0257059413327||7.0257059413327|7.0257059413327|7.0257059413327|7.0257059413327|7.0257059413327|7.0257059413327|7.0257059413327|7.0257059413327|7.0257059413327|7.0257059413327|7.0257059413327|7.0257059413327|7.0257059413327|6.9868673569773|6.7797013846083|6.7797013846083|6.7797013846083|6.7287591129589|6.6873872710652|6.5765676182052|6.5434874509024|6.5434874509024|6.4933197469896|6.4449712389872|6.4449712389872|6.4449712389872|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|||6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|6.300409841023|||6.300409841023|6.1780360004219|6.093158247395||6.0676531731881|6.0676531731881|5.9823012550449|5.892715351568|5.892715351568|5.892715351568
10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP||0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.38958857763177|0.37926510261568|-0.40404763429004|-0.40404763429004|-0.40404763429004||-0.40404763429004|-0.40409873530421|-0.40409873530421|-0.40409873530421|-0.40409873530421|-0.40409873530421|-0.40409873530421|-0.40409873530421|-0.40409873530421|-0.40409873530421|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335|0.37224467919335||-0.39833991246623|-0.39833991246623|-0.40426657285075|-0.41029618940729|-0.41644020833327|-0.41734672466649|-0.41734672466649|-0.41734672466649|-0.41734672466649|-0.41734672466649|-0.41734672466649|-0.41734672466649|-0.42482969142478|-0.43147743385678|-0.43305475581041|-0.43305475581041|-0.43305475581041|-0.43305475581041|-0.43305475581041|-0.43305475581041|-0.43305475581041|-0.43305475581041|-0.43305475581041|-0.43305475581041|-0.43305475581041|-0.43305475581041|-0.43305475581041|-0.43305475581041|-0.43305475581041|-0.44311638031129|-0.46235154076554|-0.47066837995292|-0.47407597799038|-0.48008441813495|-0.4887049053301|-0.49411657664395|-0.49568507807362|-0.50326120011131|-0.50529159595839|-0.50529159595839|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954||-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954||-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.5117113294954|-0.51748310946325||-0.51748310946325|-0.53164788278054|-0.5329420891306|0.46186450398532|0.46186450398532|0.46186450398532|0.46186450398532||0.46186450398532|0.46186450398532|0.46186450398532|0.46186450398532|0.46186450398532|0.43007962671288|0.43007962671288|0.4286995907334|0.41922242658946|0.41922242658946|0.41922242658946|0.41922242658946|0.40135824865338|-0.45869189520438||-0.45869189520438|-0.45869189520438|-0.45869189520438|-0.45881099990939|-0.45881099990939|-0.45881099990939|-0.45881099990939|-0.46340112710369|0.41792735421548|0.41792735421548|0.41792735421548|0.41792735421548|0.41792735421548|||0.41792735421548|0.41792735421548|0.41792735421548|0.41353039238067|0.40558931168816|0.38426589730604|-0.43203374004771|-0.43203374004771||-0.43203374004771|-0.43203374004771|-0.43203374004771|-0.43203374004771|-0.43203374004771|-0.43203374004771|-0.43203374004771|-0.43550662871248|-0.43550662871248|-0.43550662871248|-0.43550662871248|-0.43550662871248|-0.43550662871248|-0.43806292145392|-0.43840323420521|-0.44034351171972|-0.44034351171972|-0.44593721862107|-0.4534718838919|-0.4534718838919|-0.46107986873927|-0.46786653506029|-0.47901837149448|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407||0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407||0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407||0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407||0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407||0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.43065629430516|0.41600699863946
10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP||-0.25010170620753|-0.25010170620753|-0.25010170620753|-0.25010170620753|-0.25010170620753|-0.25010170620753|-0.25733522140399|-0.26223369937435|-0.26223369937435|-0.26223369937435|-0.26223369937435|-0.26223369937435|-0.27003744770305|-0.28320828084833|-0.29591881142263|-0.29591881142263|-0.29591881142263|-0.29591881142263|-0.29591881142263|-0.29591881142263|-0.29591881142263|-0.30074312489568|-0.30404791761701|-0.31558356486931|-0.31558356486931|-0.31558356486931|-0.33698173422698|-0.35859081021153|-0.37110089865221|-0.37944544831794|-0.39032827792214|-0.40786474394187|-0.40850586125125|-0.40850586125125|-0.43483985026534||-0.44126650315584|-0.45735165721908|-0.51089075314484|0.24896331661573|0.24896331661573|0.24896331661573|0.19434813254003||0.10899792024298|0.088553247449619|0.075463106632368|0.075463106632368|0.075463106632368|0.075463106632368|0.075463106632368|0.075463106632368||0.075463106632368|0.075463106632368|0.075463106632368|0.075463106632368|0.075463106632368|0.075463106632368|0.075463106632368||0.075463106632368|0.075463106632368|0.075463106632368|0.075463106632368|0.075463106632368|-0.096164884021775|-0.096164884021775|-0.096164884021775|-0.096164884021775|-0.10418320485938|-0.1044535054297|-0.1044535054297|-0.1044535054297|-0.1044535054297|-0.1044535054297|-0.1044535054297|-0.1044535054297|-0.10717056178724|-0.10868951398107|-0.11321057109339|-0.11934507959201|-0.12140197677474|-0.12140197677474|-0.12140197677474|-0.12140197677474|-0.12140197677474|-0.12433552946825|-0.12688549833763|-0.12688549833763|-0.12688549833763|-0.13292833213198|-0.13319814557486|-0.13872016074649|-0.13983119807515|-0.13983119807515|-0.13983119807515|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825||0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825||0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10371669424825|0.10265363259242|0.10265363259242|0.10265363259242|0.10265363259242|0.10265363259242|0.10039291644677|0.077436575896034||0.065791357502987|0.065791357502987|0.065791357502987|0.065791357502987|0.065791357502987|0.065791357502987|0.065791357502987|0.065791357502987|0.043578677360645||0.043578677360645|0.043578677360645|-0.10133868071099|-0.10133868071099|-0.10133868071099|-0.10133868071099|-0.10133868071099|-0.10133868071099|-0.10133868071099|-0.11504297793364|-0.12482553116651|-0.13708392315079|-0.14003769648262|-0.1497085479916|-0.15909879940937|-0.15909879940937|-0.15909879940937|-0.15909879940937||-0.15909879940937|-0.15909879940937|||-0.15909879940937|-0.15909879940937|-0.15909879940937|-0.16299866333813|-0.16699851271411|-0.17747715650428|-0.17747715650428|-0.17747715650428|-0.17747715650428|-0.18076587999677|-0.18076587999677|-0.18076587999677|-0.18076587999677|-0.18076587999677|-0.18076587999677|-0.1882398659412|-0.18987762369756|-0.19869736706817|-0.21013872378284|-0.21013872378284|-0.21109858545125|-0.21830071622281|0.16551285820994|0.16551285820994|0.16551285820994|0.16551285820994|0.16551285820994|0.16334761665699|0.16260846689274|0.15717706270876|-0.19439221313984|-0.19439221313984|||-0.19439221313984|-0.19439221313984|-0.19439221313984|-0.19439221313984|-0.19439221313984|-0.19439221313984|-0.19439221313984|-0.19439221313984|-0.19439221313984|-0.19439221313984|-0.19439221313984|-0.19439221313984|-0.19439221313984|-0.19632467618023|-0.20408297567936|-0.21063371208269|-0.21063371208269|-0.21063371208269|-0.21189733681152|-0.21189733681152|-0.21189733681152|-0.21189733681152|-0.21189733681152|-0.21189733681152|-0.21189733681152|-0.21189733681152|-0.21189733681152|-0.21189733681152|-0.21189733681152||-0.21189733681152|-0.21189733681152|-0.21189733681152|||-0.21563009000051|-0.21563009000051|-0.21563009000051|-0.21747787601669|-0.21919763758137|-0.22257732194459
10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP||-0.15719246819559|-0.15719246819559|-0.1634916314642|-0.16749070727277|-0.17026744734302|-0.17497832369233|-0.17497832369233|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.17978580736787|-0.1833175664276|-0.1867972940902|-0.1892747643866|-0.19936085776906|-0.20273428395304|-0.21282480188893|-0.21282480188893|-0.21282480188893|-0.22590716616959||-0.22590716616959|-0.23850795777474|0.1510707706167|0.1510707706167|0.1510707706167|0.1510707706167|0.12191197358388||0.090124413871309|0.078582679373848|0.067369644722261|-0.099378658250008|-0.099378658250008|-0.099378658250008|-0.099378658250008|-0.099378658250008||-0.099378658250008|-0.099378658250008|-0.099378658250008|-0.099378658250008|-0.099378658250008|-0.10704309965441|-0.10704309965441||-0.10704309965441|-0.10704309965441|-0.10704309965441|-0.10704309965441|-0.10704309965441|-0.10704309965441|-0.10836252072019|-0.10836252072019|-0.10836252072019|-0.10836252072019|-0.11156946239717|-0.11223961936709|-0.11223961936709|-0.11223961936709|-0.11223961936709|-0.11223961936709|-0.11349247982786|-0.11349247982786|-0.11349247982786|-0.11349247982786|-0.11349247982786|-0.11349247982786|-0.11349247982786|-0.1177254646811|-0.1177254646811|-0.1177254646811|-0.1177254646811|-0.12127217772053|-0.12127217772053|-0.12191353045621|-0.12568170055988|-0.12731300253275|-0.12857000194328|-0.12991111725389|-0.13556790806981|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116||0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116||0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.10527823446116|0.082864699986481|0.07112744792954||0.066861044105386|0.066861044105386|0.066420728515013|0.066420728515013|0.066420728515013|0.066420728515013|0.066420728515013|0.066420728515013|0.063160814798565||0.063160814798565|0.063160814798565|-0.078575196617133|-0.078575196617133|-0.078575196617133|-0.078575196617133|-0.080549625078337|-0.080549625078337|-0.085610696998457|-0.086900771025394|-0.087056412866359|-0.090542303877637|-0.090542303877637|-0.090542303877637|-0.090542303877637|-0.090542303877637|-0.090542303877637|-0.090542303877637||-0.090542303877637|-0.095255927855057|||0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.076320958721817|0.072801065763042|0.071458102493128|0.071458102493128|0.071396519140488|0.071396519140488|0.071396519140488|0.071396519140488|0.07050687653709|0.07050687653709|0.07050687653709|0.07050687653709|0.07050687653709|||0.07050687653709|0.069643840852575|0.069643840852575|0.069643840852575|0.069643840852575|0.069643840852575|0.069643840852575|0.069643840852575|0.069643840852575|0.069643840852575|0.069643840852575|0.069643840852575|0.066350419059825|0.066350419059825|0.065889356020905|0.064939787985424|-0.091805677332505|-0.091805677332505|-0.091805677332505|-0.091805677332505|-0.091805677332505|-0.091805677332505|-0.091805677332505|-0.091805677332505|-0.094728533005302|-0.095037068819972|-0.095037068819972|-0.095037068819972|-0.095037068819972||-0.095037068819972|-0.095037068819972|-0.095037068819972|||-0.095037068819972|-0.096874522689284|-0.097295705380265|-0.097295705380265|-0.10074514885248|-0.10074514885248
10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP||29.373452244951|29.373452244951|29.373452244951|29.373452244951|29.373452244951|29.373452244951|29.373452244951|29.373452244951|29.373452244951|29.373452244951|29.09050322766|28.439447416143|28.023830746364|27.760922907405|27.195469960695|26.787370222004|26.787370222004|26.407078761957|26.195644081856|25.830570783411|25.830570783411||25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411|25.830570783411||25.830570783411|25.726190344265|25.685766396447|25.33196256947|25.184403295776|25.161559497274|25.100621447471|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.325270884558|-26.875856869005|25.158449429319|25.158449429319|25.031609184263|25.014011205035|24.774457627753|24.661619166775|24.456243069353|24.289158961709|24.235732234777|24.226679064285|24.226679064285|24.226679064285|24.226679064285|24.215899840121|24.215899840121|24.100274170675|24.100274170675|24.100274170675|24.100274170675||24.03030426109|23.831448895006|23.738455956694|23.738455956694|-24.865879621824|-24.865879621824|-24.865879621824|-24.865879621824|-24.865879621824|-24.865879621824|-24.865879621824|-24.865879621824|-24.865879621824|-25.147644138689||-25.374049081135|-25.596926432757|-25.596926432757|-25.596926432757|-25.596926432757|-25.596926432757|-25.596926432757|-25.917696985832|24.646442915757||24.646442915757|24.646442915757|24.646442915757|24.646442915757|24.646442915757|24.646442915757|24.646442915757||24.646442915757|24.646442915757|24.646442915757|24.646442915757|24.346157045391|24.346157045391|24.346157045391|24.346157045391|24.346157045391|24.346157045391|24.346157045391|24.346157045391|24.346157045391|24.346157045391||24.346157045391|24.346157045391|24.346157045391|24.346157045391|24.245593780971|23.925948825916|23.893593911154|23.497631739491|23.419874613941|23.261675697123|23.261675697123|22.968395292268|22.885452760045|||-24.374914349556|-24.374914349556|-24.374914349556|-24.374914349556|-24.374914349556|23.055923696992|23.055923696992|23.055923696992||23.055923696992|23.055923696992|23.055923696992|22.998025731507|22.924941623943|22.732121243231|22.48723852872|22.339948745411|22.339948745411|22.313018900201|22.152879827603|22.112825624793|22.088017614516|21.689497161609|21.538552809034|21.538552809034|21.533100393386|21.506251205969|20.906305805366|20.60737431438|20.078260452562|19.843659762011|19.843659762011|19.843659762011|19.843659762011|19.843659762011|19.666299055534|19.219740124231|19.04856027021|18.914167757983|18.830972965846|18.830972965846||18.830972965846|18.817940933053|18.753793430335|18.753793430335|18.753793430335|18.753793430335||18.753793430335|18.751883082927|18.665501229565|18.552012991685||18.5101739828|18.384898285535|18.279625261787|18.1779745298|18.163514476946|17.995344751334|17.819431218015|17.648506822541|17.648506822541|17.430537444016|17.430537444016|17.430537444016|17.430537444016|17.430537444016|17.083536074847|17.045551888971|17.045551888971||17.045551888971|17.045551888971|17.045551888971|17.045551888971||17.045551888971|16.852742001776|16.700880895461|16.534336287009|16.28691334882|16.239604580829
10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP||-3.8113757210318|-3.9470841440165|3.2800197531897|3.2800197531897|3.1816885394209|3.0928238903862|3.0928238903862||3.0928238903862|3.0162106096923||-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.5045301613707|-3.6379612412043|-3.6379612412043|-3.6379612412043|-3.6379612412043|-3.6379612412043|-3.7360679933305|-3.7472978111633|-3.7839509284662|-3.7839509284662|-3.7839509284662|-3.7839509284662|-3.7839509284662|-3.7932787643723|-3.858642974038|-3.9144358563069|-3.9144358563069|-3.9234061404961|-3.9234061404961|-3.9234061404961|-3.9234061404961|-3.9234061404961|-3.9234061404961|-3.9593401667031|-4.0449043115419|-4.0449043115419|-4.0449043115419|-4.0449043115419|-4.0449043115419|-4.0798936111443|-4.1482150270666|-4.1775456845197|-4.1775456845197|-4.1775456845197|-4.1775456845197|-4.1775456845197|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.6017113605929|3.5807416165899|3.5807416165899|3.5807416165899|3.5807416165899|3.5408680930216|3.4960306501475|3.4621875524617|3.3359699883862|-3.9172843224204|-3.9172843224204|-3.9172843224204|-3.9172843224204|-3.9172843224204|-3.9172843224204|-3.9172843224204|-3.9172843224204|-3.9172843224204|-3.9172843224204|-3.9172843224204|-4.0282319526316|-4.1227503331106|-4.1791148711916|-4.1791148711916|-4.1791148711916|-4.1791148711916|-4.1791148711916|-4.1791148711916|-4.1791148711916|-4.1791148711916|-4.1791148711916|-4.1791148711916|3.7264023787796||3.7264023787796|3.7264023787796|3.7264023787796|3.7264023787796|3.7264023787796|3.7264023787796|3.7264023787796|3.7264023787796|3.7264023787796|3.7264023787796|3.6924843829066|3.6924843829066|3.6924843829066|3.6924843829066|3.6924843829066|3.6924843829066|3.6924843829066|3.6924843829066|3.6687538139457|3.5478565862468||3.5478565862468|3.5478565862468|3.5107190929841|-4.0637858654618|-4.0637858654618|-4.0637858654618|-4.0637858654618|-4.0637858654618|-4.0637858654618|-4.089299271014|-4.1538587118814|-4.383750242837|-4.5976493036832|3.9722659591673|3.9722659591673|3.9722659591673|3.9722659591673|3.9722659591673|3.9722659591673|3.9722659591673|3.9722659591673|3.9722659591673||3.9722659591673|3.9542630002003|3.9542630002003|3.9542630002003|3.9434410609704|3.9434410609704|3.8847569666419|3.8640659657416|3.8640659657416|3.8640659657416|3.8640659657416|3.8640659657416|3.8640659657416|3.8640659657416|3.8640659657416|3.8640659657416|3.8640659657416|3.8640659657416|3.8640659657416|3.8640659657416|3.8401327681758|3.8401327681758|3.741213991931|3.7309704386202|3.7309704386202|3.7309704386202|3.7309704386202|3.6705113873446|-4.1277330501859|-4.1277330501859|-4.1277330501859|-4.1277330501859|||-4.1277330501859|-4.1277330501859|-4.1449079363417|-4.1506784590164|-4.2582698168666|-4.3061547149737|-4.3061547149737|-4.3071677333435|-4.3071677333435|-4.4044550266884|-4.5253322220536|-4.6633685271709|-4.7679356401311|-4.7679356401311|-4.8493215579839|-4.866794296884|-4.8897933272956|-4.8897933272956|-5.027320494082|4.5328275542398|4.5328275542398|4.5328275542398|4.5328275542398|4.5328275542398|4.5328275542398|4.5328275542398|4.5328275542398|4.5328275542398|4.5328275542398|||4.5328275542398|4.5328275542398|4.497028759336||4.4654219896404|4.4654219896404|4.4082881378695|4.3927330890811|4.3488237239163|4.2802630738026
10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP||-28.372825687857|-28.372825687857|-28.372825687857|-28.372825687857|-28.372825687857|-28.372825687857|-28.372825687857|-28.628694712819|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163||25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|25.869442479163|24.425572943499|24.425572943499|24.425572943499|22.920637210001||-25.913534043025|-25.913534043025|-25.939483401722|-26.2516476816|-26.800719493635|-27.510352022134|-27.510352022134|-27.510352022134|-27.510352022134|-27.510352022134|-27.510352022134|-27.839279367618|-28.229199623722|-28.605777448701|-29.391974336888|-29.797499282597|-29.797499282597|-29.836788904812|-29.836788904812|-30.987269946266|-30.987269946266|-31.010589909882|-31.010589909882|-31.010589909882|-31.490655396085|-31.812951164887|-32.333140705911|-32.333140705911|-32.333140705911|-32.333140705911|-32.333140705911|-32.333140705911|-32.333140705911||-32.333140705911|-32.333140705911|-32.333140705911|-32.333140705911|-32.333140705911|-32.333140705911|-32.333140705911|-33.034601263302|-33.852841523569|-33.852841523569|27.639708390067|27.639708390067|27.639708390067|27.639708390067|27.639708390067|27.639708390067|27.639708390067||||27.639708390067|27.639708390067|27.639708390067|27.639708390067|27.639708390067|-35.653430112173|-35.653430112173|-35.653430112173|-37.941589390756|-38.792877236474|-40.514786083466|-40.514786083466|-40.514786083466|-40.514786083466|-40.514786083466|-40.514786083466|-40.514786083466|-40.514786083466|-40.514786083466|-40.514786083466|-40.514786083466|-40.514786083466|-40.514786083466|-40.514786083466|-41.603946190152|-42.505968814728|-44.353874972978|-44.353874972978|-44.353874972978|-44.635611855894|-45.976833912962|-46.11585531989||-46.969353260368|-47.435124121788|-47.435124121788|-47.435124121788|-47.435124121788||-47.435124121788|-47.435124121788|-47.435124121788|-47.435124121788|-47.435124121788|-47.435124121788||||-47.435124121788|-47.435124121788|-47.435124121788|-47.435124121788|-47.435124121788|-47.435124121788|35.892745719462|35.892745719462|35.892745719462|35.892745719462|35.892745719462|35.892745719462|32.293865559399|30.088641667697|28.05989024411|27.780363077245|27.780363077245|27.780363077245|27.780363077245|27.780363077245|24.482500493882|-26.71822477112|-26.71822477112|-26.71822477112|-26.71822477112|22.338286639541|22.338286639541|22.338286639541|22.338286639541|22.338286639541|22.338286639541|22.338286639541|22.338286639541|22.338286639541|22.338286639541|22.338286639541|22.338286639541|22.338286639541|20.844706695708|20.439094906276|20.439094906276|19.703071785442|17.631528431036|17.220483521464|-18.426129379194|-18.426129379194|-18.426129379194|-18.426129379194|-18.426129379194|-18.426129379194|-18.426129379194|-18.426129379194|-18.426129379194|-18.426129379194|-18.426129379194|-18.426129379194|-18.426129379194|-18.426129379194|-18.426129379194|-18.426129379194|-18.426129379194|-18.426129379194|-18.426129379194|-18.577423401724|-18.577423401724|-18.805030474013|-18.922425250874|-18.922425250874|-18.922425250874|-19.197839249951|-19.197839249951||-19.197839249951|-19.197839249951|-19.197839249951|-19.561681153358|-19.702989236051|-21.067254110105|16.954851382687|16.954851382687|16.954851382687|16.954851382687|16.954851382687
10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP||-9.1193810324345|-9.1193810324345|-9.2354232316188|-9.5310257281387|-9.6094732643856|-9.6244151726578|-9.9715718312633|-10.26841381342|-10.545459252274|-10.669954915483|-10.766616816476|-10.987907775193|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957|10.025461374957||10.025461374957|9.9727342782624|9.7919275162625|9.7668249716193|9.7668249716193|9.7668249716193||9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7668249716193|9.7131384334995|9.597931751723|9.4282573429687|9.042651119576|9.042651119576|9.042651119576|9.042651119576|9.042651119576|9.042651119576|9.042651119576|9.042651119576|9.042651119576|-9.8157352022339|-9.8157352022339|-9.8157352022339|-9.8157352022339|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093||-9.8998683016093|-9.8998683016093|-9.8998683016093|-9.8998683016093|-10.013742981199|-10.132982126373|-10.132982126373|-10.132982126373|-10.132982126373||-10.132982126373|-10.132982126373|-10.272243689166|-10.272243689166||-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.272243689166|-10.467035352593|-10.467035352593|-10.467035352593|-10.752261386321|-10.958068461337|-11.179655698317|-11.179655698317|-11.179655698317|-11.321839601218|-11.40204401195|-11.446715621815||-11.679683822908|10.527309383461|10.527309383461|10.527309383461|10.527309383461|10.527309383461|10.527309383461||10.527309383461|10.527309383461|10.527309383461|10.527309383461|10.527309383461|10.527309383461|10.527309383461|10.527309383461|-10.789058014587|-10.789058014587|-10.789058014587||-10.789058014587|-10.789058014587||-10.789058014587|-10.789058014587|-10.789058014587|-10.789058014587|-10.789058014587|-10.789058014587|-10.789058014587|-10.789058014587|-10.81561957116|-10.978465988846||||-11.131629416911|-11.27608506764|-11.27608506764||-11.312418852715|-11.312418852715|-11.312418852715|-11.312418852715|-11.312418852715|-11.441576333475|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.499351495673|-11.699278983992|-11.803431204711|-11.803431204711|10.246397002871|10.246397002871|10.246397002871|10.246397002871|10.246397002871|10.246397002871|10.172806825607||10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.172806825607|10.164229859212|9.9547000872855|9.8941110491493|9.8803292541746|9.8803292541746|9.8803292541746|9.8803292541746|9.8803292541746|9.8614765040349|9.5607363869557|9.5607363869557|9.5607363869557|9.5285959961027|9.3651071391735|9.2334524616305|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|||-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159
10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP||-302.69465457077|-308.27183841196|-312.52426490218|-316.74600605208|-316.74600605208|-319.71778450231|-328.39202263691|-328.39202263691|-328.39202263691|-329.76891404101|-343.02101560113|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459||296.47616768459|296.47616768459|296.47616768459||296.47616768459||296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459||||296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459||296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|296.47616768459|-340.5221859649|-340.5221859649|-340.5221859649|-340.5221859649|-340.5221859649|-340.5221859649|-340.5221859649|-340.5221859649|-349.52465107211|-350.91627896901|-353.62919885446|-355.53244317162|-361.09525812293|-361.09525812293|-361.09525812293|-363.21695346993|-372.35217052214|-377.28018946905|-383.08909941005|-384.95645235569|-384.95645235569|-384.95645235569|-384.95645235569|-384.95645235569|-384.95645235569|-384.95645235569|-384.95645235569||-384.95645235569|-384.95645235569|-384.95645235569|-384.95645235569|-384.95645235569|-384.95645235569|-384.95645235569|-394.22939150632|-394.36599056258|-395.18443395842|-397.09381550935|-401.60423945484|-406.89359939426|-408.60399932696|-410.43703620612||-410.43703620612|-413.26337356236|-416.45930395817|-418.56589328686|-420.46210365207|-423.27000730075||-423.27000730075|-423.27000730075||-423.27000730075|-423.27000730075|-423.27000730075|-423.27000730075|-423.27000730075|-423.27000730075|-423.27000730075|-423.27000730075|-423.27000730075|-423.27000730075|-423.96667477861|-428.01852753179|-436.85391947977|-438.89324386641||388.44620838081|388.44620838081|388.44620838081|388.44620838081|388.44620838081|388.44620838081|388.44620838081|388.44620838081|388.44620838081|377.99578708979|376.58266994318|376.58266994318|376.58266994318|376.58266994318|376.58266994318|376.58266994318|376.58266994318|376.58266994318|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644||375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|||375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|||375.86601252644|375.86601252644|375.86601252644||375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644|375.86601252644
10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP||-54.130476089686|-54.517196333375|-54.760773195124|-54.875858215598|-55.339844284353|-55.902602471573|-56.347336545767|-57.102595822879|-57.736216563724|-59.290238083228|-61.175603381921|-61.175603381921|-61.685077171724|-61.685077171724||-61.685077171724|-61.685077171724|-61.685077171724|-61.685077171724|-61.685077171724||-61.685077171724|54.585804313746|54.585804313746|54.585804313746|54.585804313746|54.585804313746|54.585804313746|54.585804313746|54.585804313746|54.585804313746|54.585804313746|54.585804313746|54.585804313746|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|51.364326906017|44.24369647747|41.558887573007|41.558887573007|40.515431823469||-43.965800092223|-43.965800092223|-43.965800092223|-43.965800092223|-43.965800092223|-43.965800092223|-43.965800092223|-43.965800092223|-45.036999381917|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.711289640047|42.674015189689||42.674015189689|42.674015189689|42.674015189689|42.674015189689|42.674015189689|42.404342453031|42.404342453031|42.024270579051|41.798997202297|41.798997202297|41.798997202297|-44.71230731333|-44.71230731333|-44.71230731333|-44.71230731333|-44.71230731333|-44.71230731333|-44.71230731333||-44.71230731333||-44.71230731333|-44.71230731333|-44.794751483465|-44.794751483465|-44.794751483465|-44.794751483465|-44.794751483465|-44.794751483465|-44.794751483465|-44.794751483465|-44.794751483465|-45.199723912902|-45.566359097899|-45.887620668876|-46.172988103334|-46.172988103334|-46.222823547365|-46.222823547365|-46.224699472802|-46.224699472802|-46.224699472802|||-46.224699472802|-46.224699472802|-46.224699472802|-46.224699472802|-46.257442765122|-46.628077571634|-46.628077571634|-47.036751712962|-47.207500843653|-47.498334465699|44.372843032644|44.372843032644|44.372843032644|44.372843032644|44.372843032644|44.372843032644|44.372843032644|44.372843032644|44.372843032644|44.372843032644|44.372843032644|44.372843032644|44.372843032644|44.372843032644|44.372843032644|44.372843032644|44.372843032644|43.906491020836|43.49165718149|43.152951262514|43.105502047053|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.77281832595|42.635700142179|42.635700142179|41.67299918311|-42.938374343994|-42.938374343994||-42.938374343994|-42.938374343994|-42.938374343994|||-42.938374343994|-42.938374343994|-42.938374343994|-42.938374343994|-42.938374343994|-42.938374343994
10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP||-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|-0.27432864124554|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159||0.22648509792159|0.22648509792159|0.22648509792159|0.22648509792159|0.20059456153788|0.19590178660169|0.19590178660169||0.19590178660169|0.19590178660169|0.19590178660169|0.19590178660169|0.19590178660169|0.19590178660169|0.19590178660169|0.19590178660169||0.19590178660169|0.19590178660169|0.19590178660169|-0.21397955369842|-0.21397955369842|-0.21397955369842|-0.21397955369842||-0.21397955369842|-0.21858839140879|-0.22383135135952|-0.22383135135952|-0.22556753631639|-0.22556753631639|-0.22556753631639|-0.22556753631639|-0.22556753631639|-0.22556753631639|-0.22556753631639|-0.22556753631639|-0.22556753631639|-0.22556753631639|-0.22600930289854|-0.22600930289854|-0.23101033305051|-0.23288872290171|-0.23288872290171|-0.23288872290171|-0.23288872290171|-0.23726525045674|-0.24085028179532|-0.24136454180368|-0.24136454180368|-0.24192847355925|-0.24192847355925|-0.24192847355925|-0.24192847355925|-0.24192847355925|-0.24375385840428|-0.24724105326449|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274||0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274||0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22571945658274|0.22488557241884|0.22488557241884||0.21596804499502|-0.23515316411339|-0.23515316411339|-0.23515316411339|-0.23515316411339|-0.23515316411339|-0.23515316411339|-0.23515316411339|-0.23515316411339||-0.23515316411339|-0.23515316411339|-0.23515316411339|-0.23515316411339|-0.23515316411339|-0.23515316411339|-0.23515316411339|-0.23515316411339|-0.23548389904458|-0.23557930013775|-0.23557930013775|-0.23557930013775|-0.23557930013775|-0.23557930013775|-0.23557930013775|-0.23557930013775|-0.23557930013775|-0.23557930013775||-0.23557930013775|-0.23557930013775|||-0.23557930013775|-0.23557930013775|-0.23687219203279|-0.23687219203279|-0.23687219203279|-0.23687219203279|-0.23687219203279|-0.23707827380152|-0.23965850028912|-0.23965850028912|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|||-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24143385890947|-0.24615523140548|-0.24751447438715|-0.24751447438715|-0.24751447438715|-0.24751447438715|-0.24751447438715|-0.24751447438715|-0.24751447438715|-0.24751447438715|-0.24751447438715|-0.24751447438715|-0.24751447438715|-0.24751447438715|-0.24751447438715||-0.24751447438715|-0.24751447438715|-0.24751447438715|||-0.24751447438715|-0.24751447438715|-0.25059074742396|-0.25367408638627|-0.25367408638627|-0.25526179517397
10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP||-0.65845612644902|-0.65845612644902|-0.65845612644902|-0.65845612644902|-0.66772903733509|-0.68540621163249|-0.68540621163249|-0.68889056902853|-0.68889056902853|-0.68889056902853|-0.69184022015661|-0.69184022015661|-0.70482246154249|-0.71924720399578|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348||0.64286219046348|0.64286219046348|0.64286219046348|0.64286219046348|0.61723210775141|0.61723210775141|0.61723210775141||0.58914676268105|0.57071862573099|0.56968735715495|0.56076373282126|0.55195967492187|-0.60584030460206|-0.60584030460206|-0.60584030460206||-0.60584030460206|-0.60584030460206|-0.60584030460206|-0.60584030460206|-0.60584030460206|-0.61704477679826|-0.62338308506649||-0.62961811148537|-0.62961811148537|-0.62961811148537|-0.62961811148537|-0.62961811148537|-0.62961811148537|-0.65068680736105|-0.65165069279651|-0.65165069279651|-0.65165069279651|-0.65165069279651|-0.65165069279651|-0.65165069279651|-0.65165069279651|-0.65165069279651|-0.65165069279651|-0.65165069279651|-0.65165069279651|-0.65350077083354|-0.66555640356016|-0.66784045051945|-0.66799785974767|-0.66799785974767|-0.66799785974767|0.61851267102077|0.61851267102077|0.61851267102077|0.61851267102077|0.61851267102077|0.61851267102077|0.61851267102077|0.61851267102077|0.61851267102077|0.61851267102077|0.61851267102077|0.61851267102077|0.61851267102077|0.61851267102077|0.61851267102077|0.61851267102077|0.61563291449991|0.61563291449991|0.6090365405397|-0.66077124185883|-0.66077124185883|-0.66077124185883|-0.66077124185883|-0.66077124185883||-0.66077124185883|-0.66077124185883|-0.66077124185883|-0.66077124185883|-0.66077124185883|-0.66863470946775|0.62447805681289|0.62447805681289|0.62447805681289|0.62447805681289|0.62447805681289|0.62447805681289|0.62447805681289|0.62447805681289||0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.61881700377583|0.6168728306573|0.6168728306573||0.60874758988414|0.5936084094952|0.5767871211315|0.57286297859981|0.57286297859981|0.57286297859981|0.56899323871638|0.56899323871638|0.56899323871638||0.56899323871638|0.5577702700088|0.54863360513024|0.52625956787856|0.523066185737|0.51860022474261|0.51860022474261|0.51585197322942|0.51585197322942|0.51585197322942|0.51585197322942|0.51585197322942|0.51585197322942|0.51585197322942|0.51483552183682|0.51482337250216|0.51482337250216|0.51482337250216||0.51482337250216|0.51482337250216|||0.51369263213987|0.50743625872792|0.49982616001816|0.49982616001816|0.49982616001816|0.49982616001816|0.49982616001816|0.49982616001816|0.49982616001816|0.49982616001816|0.49982616001816|0.49982616001816|0.49702908589279|0.49614344585643|0.49515940137159|0.47030584700308|0.47030584700308|0.47030584700308|0.47030584700308|0.47030584700308|0.47030584700308|0.47030584700308|0.47030584700308|0.47030584700308|0.46756205169582|0.46173561511464|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|||-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313||-0.49450733947313|-0.49450733947313|-0.49450733947313|||-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313
10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP||-10.149021708168|-10.149021708168|-10.166690335448|-10.182434225276|-10.183815797385|-10.294795230821|-10.398635380302|-10.398635380302|-10.505150893037|-10.706278909913|10.001500269253|10.001500269253|10.001500269253|10.001500269253|9.9294448389819|9.7460502004415|9.7202467388319|9.7202467388319|9.6947190437501|9.5802438693782|9.5491595221382|9.5307330503311|9.3630369387563|-10.121228024289|-10.121228024289|-10.121228024289|-10.121228024289|-10.121228024289|-10.121228024289|-10.121228024289|-10.121228024289|-10.293031053328|-10.368807700794|-10.368807700794|-10.368807700794|-10.531452977571|-10.726613985071|-10.827349171119|-10.97872128429|9.8855714967263||9.8855714967263|9.8855714967263|9.8855714967263|9.8855714967263|9.8855714967263|9.8589687005692|9.7421875679949|9.7090973020107|9.6139972078039|9.4220665582183|9.4220665582183|9.4220665582183|9.4220665582183|9.4220665582183||9.4220665582183|9.4220665582183|9.4220665582183|9.4220665582183|9.4220665582183|9.4220665582183|9.4220665582183|9.4220665582183|9.4220665582183|9.3550736780699|9.3500908004571|9.3500908004571|9.272323779191|9.2381372230201|-9.8794191207647|-9.8794191207647|-9.8794191207647|-9.8794191207647|-9.8794191207647|-9.8794191207647|-9.8794191207647|-9.8794191207647|-9.8794191207647|-9.8794191207647|-9.8794191207647|-9.8794191207647|-9.8794191207647|-9.8794191207647|-9.8794191207647|-10.251021633122|-10.34571291287|-10.34571291287|-10.34571291287|-10.34571291287|-10.34571291287||-10.34571291287|-10.34571291287|-10.34571291287|-10.34571291287|-10.34571291287|-10.34571291287|-10.34571291287|-10.359838888414|-10.359838888414||-10.359838888414|-10.402043366175|-10.532270775615|-10.631967238121|-10.653852334213|-10.715391493055|-10.853768878748|-10.944309807277||-10.944309807277|-10.944309807277|-10.944309807277|-10.944309807277|-10.944309807277||||||-10.944309807277|-11.093677945111|-11.206864033776|10.220337397989|10.220337397989|10.220337397989|10.173152719534|10.166836035027|9.940929107946|9.679365931928|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|||-10.705609380523|-10.705609380523|-10.705609380523|-10.705609380523|-10.770676519385||-10.944640638553|-11.474601006202|9.7615029088651|9.7615029088651|9.7615029088651|9.7615029088651|-10.984242566682|-10.984242566682|||||-10.984242566682|-10.984242566682|-10.984242566682|-10.984242566682|-10.984242566682|-10.984242566682|-10.984242566682|-11.283602697162|-11.57011427538|-11.806328500193|-11.806328500193|-11.806328500193|-11.806328500193|-11.806328500193|-11.806328500193|-12.283697778297|-12.654873779174|-12.654873779174|-13.217637780371|-13.709042128659|11.729626446436|11.729626446436|11.729626446436|11.729626446436|11.729626446436|11.395696248688|11.360466620107|11.360466620107|11.360466620107|11.360466620107|11.360466620107|11.360466620107|11.360466620107|11.360466620107|11.360466620107|11.035946241597|11.035946241597|10.482718325963|10.163576021581|-11.315163530388|-11.315163530388|-11.315163530388|-11.315163530388|-11.315163530388|-11.315163530388|-11.315163530388|-11.315163530388|-11.315163530388|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072||-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072||-11.586127142072|-11.586127142072|-11.586127142072||-11.586127142072|-11.608613537123|-11.608613537123|-11.683460233797|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996
10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP||-16.403985896417||13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.977495142882|13.802772571715|13.47248051847|13.47248051847||13.47248051847|13.47248051847|13.47248051847|13.050141913587|-15.668442252671||-15.829317679975||-15.829317679975|-15.829317679975|-15.829317679975|-15.829317679975|-15.829317679975|-16.089331980808|-16.089331980808|-16.397735247196|13.26565915016|13.26565915016|13.26565915016|13.26565915016|13.26565915016|13.26565915016|13.021282562389|13.021282562389|13.021282562389|12.889476312733|12.889476312733|12.889476312733|12.889476312733|12.889476312733|12.889476312733|12.889476312733|12.889476312733|12.44386181736|12.36070485554|12.36070485554|-15.667957282829|-15.667957282829|-15.667957282829|-15.667957282829|-15.667957282829||-15.667957282829||-15.667957282829|-15.667957282829|-15.667957282829|-15.667957282829|-15.667957282829|-15.667957282829|-15.859396908865|-16.205441393439|-16.386519814803|-16.386519814803|-16.386519814803|-16.787755543737|-16.83639468832|-17.423627584987|-17.486605505347|-17.486605505347|-17.486605505347|-17.486605505347|-18.673678561713|-18.808022184964|-18.808022184964|-18.808022184964|-18.808022184964|15.345829618566|15.345829618566|14.188700186536|12.842445465509|12.27567799509|11.664686710971|11.283093761684|11.283093761684|10.752737494841|10.642095972749|10.642095972749|10.642095972749|10.642095972749|10.642095972749|10.642095972749|10.642095972749||10.642095972749|10.642095972749|10.642095972749|10.642095972749|9.7073288776834|8.5792541347565|8.3636153895128|8.2078728226788|8.2078728226788|8.2078728226788||7.7091253629401|6.8679172055671|6.6154635235943||-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566||-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.4693126385566|-7.5977690350875|-7.5977690350875|-7.5977690350875|-7.5977690350875||-7.6678766025287|-7.7790953717093|-7.7790953717093|-7.7934170389021|6.7314137954048|6.7314137954048|6.7314137954048|6.7314137954048|6.7314137954048||6.7314137954048|6.7314137954048|6.0991265264409|-7.1524857082727|-7.1524857082727|-7.1524857082727|-7.1524857082727|-7.1524857082727|-7.2405397934783|-7.3584273968658||-7.4253575934427|-7.4253575934427|-7.4253575934427|-7.4253575934427|-7.4594794652776|-7.4594794652776|-7.4594794652776|-7.519421725573|-7.6276906917513|-7.7849343032771|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903||-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.8460322068903|-7.985532821284|-7.985532821284|-7.985532821284|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778||7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778||7.4934477885778|7.4934477885778|7.4934477885778||7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778||7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778|7.4934477885778
10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP||-0.14320757127781|-0.14320757127781|-0.14320757127781|-0.1480084136071|-0.15378712779307|-0.15987458152929|-0.16461059895206|-0.16461059895206|-0.16676968332594|-0.16676968332594|-0.16676968332594|-0.17746631755835|-0.17754226928823|-0.17754226928823|-0.17754226928823|-0.17850496917368|-0.17850496917368|-0.17850496917368|-0.17850496917368|-0.17850496917368|-0.18889440761011|-0.19144134040121|-0.19144134040121|-0.19144134040121|-0.19144134040121|-0.19144134040121|-0.1976014872717|-0.20477942311952|-0.20931047294085|-0.21578941845832|-0.22137713616024|-0.23070114296624|-0.23070114296624|-0.23070114296624|-0.23521050490294||-0.23521050490294|-0.23521050490294|0.14616055181008|0.14616055181008|0.14616055181008|0.14616055181008|0.097789499388598||0.068488330726779|0.043375922115818|0.04180913638751|-0.060525790950083|-0.060525790950083|-0.060525790950083|-0.060525790950083|-0.060525790950083||-0.060525790950083|-0.060525790950083|-0.061055065834123|-0.061055065834123|-0.061055065834123|-0.061055065834123|-0.061055065834123||-0.061055065834123|-0.061055065834123|-0.061055065834123|-0.061055065834123|-0.061055065834123|-0.061055065834123|-0.062442409921036|-0.062442409921036|-0.062442409921036|-0.062442409921036|-0.063171778313695|-0.063171778313695|-0.063171778313695|-0.063171778313695|-0.063171778313695|-0.063171778313695|-0.063171778313695|-0.063171778313695|-0.063171778313695|-0.064293876031706|-0.064293876031706|-0.064293876031706|-0.064293876031706|-0.064293876031706|-0.064363854887022|-0.064363854887022|-0.064363854887022|-0.064363854887022|-0.065904283219396|-0.066300798183771|-0.066300798183771|-0.066300798183771|-0.068108627890018|-0.068108627890018|-0.068108627890018|-0.068108627890018|-0.068108627890018|-0.068108627890018|-0.068108627890018|-0.068108627890018|-0.068108627890018|-0.068108627890018|-0.068108627890018|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108||0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108||0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.053191959366108|0.044768846150792||0.034076494603867|0.031584993699648|0.02720554726207|0.024826487535555|0.024826487535555|0.024826487535555|0.024826487535555|0.024826487535555|0.024826487535555||-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929|-0.036964484593929||-0.036964484593929|-0.038016092975005|||-0.039958140114136|-0.039958140114136|-0.042509046331252|-0.044787827407551|-0.046395738841567|-0.046395738841567|-0.046395738841567|-0.046395738841567|-0.046395738841567|-0.049464508046684|-0.049464508046684|-0.049464508046684|-0.049464508046684|-0.049464508046684|-0.049464508046684|-0.049464508046684|-0.049464508046684|-0.049464508046684|-0.050516119944255|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.050765915264833|-0.05146212695114|||-0.053680141207489|-0.053922379526733|-0.055579392185095|-0.055579392185095|-0.055579392185095|-0.057419002609896|-0.057419002609896|-0.058739774694414|-0.058739774694414|-0.058739774694414|-0.058739774694414|-0.058739774694414|-0.058739774694414|-0.058739774694414|-0.059877527693219|-0.060641698955172|-0.061324111958538|-0.063693455554479|-0.065214950740267|-0.066183278916535|-0.066536976047421|-0.067207752028064|-0.067531894764131|-0.067531894764131|-0.067531894764131|-0.068061878862832|-0.068061878862832|-0.068061878862832|-0.068061878862832||-0.068061878862832|-0.068061878862832|-0.068061878862832|||-0.068346532843018|-0.068711769961345|-0.068711769961345|-0.069957521028572|-0.070281697485904|-0.070281697485904
10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP||-4.2249116448148|-4.2249116448148|-4.2754573587559|-4.3046809769002|-4.3046809769002|-4.3046809769002|-4.3072605339498|-4.3072605339498|-4.3369558881622|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3384414127451|-4.3477126416213|-4.4046808676197|-4.4179160113462|-4.4179160113462|-4.4179160113462|-4.4382398785627|-4.5508518912512|4.1272677862546|4.1272677862546|4.1272677862546||4.1272677862546|4.1272677862546|4.1272677862546|4.1272677862546|4.0992196886507|4.0992196886507|4.0870378911587|4.0870378911587|4.0870378911587|4.0870378911587|4.0870378911587|4.0870378911587|4.0870378911587|4.0870378911587||4.0870378911587|3.9969431967693|3.9969431967693|3.9969431967693|3.9969431967693|3.9969431967693|3.9969431967693|3.9969431967693|3.9969431967693|3.868825604646|3.777584210732|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.1096339141534|-4.2979265225382|3.8960172356089|3.8960172356089|3.8960172356089|3.8960172356089|3.8960172356089||3.8960172356089|3.8960172356089|3.8505748047785|3.7511943727021|3.6752159230449|3.6148457996967|3.6148457996967|3.6148457996967|3.6148457996967||3.6148457996967|3.6148457996967|3.6148457996967|3.6148457996967|3.5737176198565|3.5163527482972|3.4980491936433|3.4980491936433||3.4980491936433|3.4544991851104|3.391295225563|3.391295225563|3.3153280628415||||||3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|3.3087187451782|-3.8504851981037|-3.8504851981037|-3.8504851981037|-3.8504851981037|-3.8504851981037|-3.8504851981037|-3.8504851981037|-3.8504851981037|-3.8504851981037|-3.8573061979609|-3.8573061979609|-3.8573061979609|-3.8573061979609|||-3.8573061979609|-3.8573061979609|-3.959267048286|-3.959267048286|-4.0002966636271||-4.1347741676537|-4.2973575314643|-4.2973575314643|-4.2973575314643|-4.2973575314643|-4.2973575314643|-4.2973575314643|-4.2973575314643|||||-4.2973575314643|-4.3158812099115|-4.3158812099115|-4.3158812099115|-4.3158812099115|-4.3158812099115|-4.3158812099115|-4.426534685097|-4.4910498374442|-4.4910498374442|-4.4910498374442|-4.4910498374442|-4.4910498374442|-4.4910498374442|-4.4910498374442|-4.693944201838|-4.8456717042411|-4.8456717042411|-4.8796353371369|-5.0590390266564|-5.2533768615884|-5.3728728983336|-5.3728728983336|-5.6427318264454|4.5569528828722|4.5569528828722|4.5569528828722|4.5569528828722|4.5569528828722|4.5569528828722|4.5569528828722|4.5569528828722|4.5569528828722|4.5569528828722|4.5569528828722|4.4149479877796|4.3966085129144|4.2373428800771|4.1314068981537|4.1314068981537|4.1314068981537|4.1314068981537|3.9287853449062|3.8592057724215|3.8535621187662|3.7756246219714|-4.3413275040423|-4.3413275040423|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596||-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596||-4.4216020243596|-4.4216020243596|-4.4216020243596||-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.4216020243596|-4.5873355222224|3.8930996716046|3.8930996716046|3.8930996716046|3.8930996716046|3.8930996716046
10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP||-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.041629538974562|-0.042199486774311|-0.043500669250625|-0.043500669250625|-0.043500669250625|-0.044945187604245|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.045135954134429|-0.046151062184201|-0.046612291171733|-0.047694186327675|-0.047694186327675|-0.048696526592608|-0.048696526592608|-0.04927391857531|-0.049825825816645|-0.049825825816645|-0.051806472960731||-0.052007192095806|-0.052230215219645|0.036156770102718|0.036156770102718|0.036156770102718|0.035451968179843|0.031113296724258||0.025959218205837|0.023510244060256|-0.029771328461365|-0.029771328461365|-0.029771328461365|-0.029771328461365|-0.029771328461365|-0.029771328461365||-0.029771328461365|-0.029771328461365|-0.029771328461365|-0.029771328461365|-0.029873564006427|-0.029873564006427|-0.029873564006427||-0.030026182124228|-0.030195757810674|-0.030664118284504|-0.030664118284504|-0.030664118284504|-0.030664118284504|-0.030664118284504|-0.030664118284504|-0.031684096509564|-0.031684096509564|-0.032037884905488|-0.032208760864535|-0.033271088547736|-0.033271088547736|-0.033271088547736|-0.033271088547736|-0.033690098987391|-0.033933443883914|-0.034203827102274|-0.035208954079241|-0.035208954079241|-0.035208954079241|-0.035621060652637|-0.036231861237264|-0.036231861237264|-0.036231861237264|-0.036231861237264|-0.036231861237264|-0.036317112731222|-0.036317112731222|-0.037407904104262|-0.037675448263818|-0.039333885971149|-0.039333885971149|-0.041426538249343|-0.041940172009552|-0.041940172009552|-0.042489080992434|-0.042707929623906|-0.042707929623906|-0.042707929623906|-0.043040653269458|-0.043040653269458|-0.043434058572366|-0.043593831591537|-0.043593831591537|-0.043593831591537|-0.043593831591537||-0.043593831591537|-0.043593831591537|-0.043593831591537|-0.043593831591537|-0.043593831591537|-0.043942840236186|-0.043942840236186|-0.043942840236186|-0.044214266276756|-0.044515850766278|-0.045350943794159|0.038564350693902|0.038564350693902|0.038564350693902||0.038564350693902|0.038564350693902|0.038564350693902|0.038564350693902|0.038564350693902|0.038564350693902|0.038564350693902|0.038564350693902|0.038564350693902|0.038564350693902|0.038564350693902|0.038564350693902|0.038564350693902|0.038564350693902|0.038564350693902|0.038564350693902|0.038564350693902||0.038564350693902|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526||0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526||0.037687164669526|0.037687164669526|||0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.037687164669526|0.028930181361783|0.028851335915445|-0.037894837565111|-0.038605376050854|-0.039333799252639|-0.039333799252639|-0.041148664382575|-0.041165183763236|-0.04179585151044|-0.04179585151044|-0.04179585151044|-0.04179585151044|-0.04179585151044|-0.042273166937606|-0.043876906635389|-0.043876906635389|-0.043876906635389|-0.043876906635389|-0.043876906635389|-0.043876906635389|-0.043876906635389|-0.043876906635389|-0.043876906635389|-0.043876906635389|-0.043876906635389|||-0.043876906635389|-0.043876906635389|-0.043876906635389|-0.043876906635389|-0.044918785867343|-0.045187540423813|-0.046319489757158|-0.046910542186143|-0.047400603414179|-0.047747658989498|-0.047747658989498|-0.048608511536391|-0.04917612282664|-0.049584580193302|-0.05070508910864|-0.053172319574479|-0.054080356746721|-0.054700395398461|-0.05500043900545|-0.055527587419|-0.055527587419|-0.055527587419|-0.055527587419|-0.055527587419|-0.057419542427689|-0.057613818838829|-0.057613818838829|-0.057613818838829|-0.057613818838829||-0.057613818838829|-0.057613818838829|-0.057613818838829|||-0.057613818838829|-0.057613818838829|-0.059959799597252|-0.060399776931263|-0.060666420653632|-0.060980684960963
10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP||-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.725621284552|-5.7312458770226|-5.7330509840064|-5.785371855283|-5.785371855283|-5.9359687471657|-5.9515368850914|-5.9515368850914|-5.9515368850914|-5.9515368850914|-6.0205964679947|-6.0886167741103|-6.0886167741103|-6.0886167741103|-6.1662406895208|-6.2463787102752|-6.3876429160495|-6.5023812011501|-6.5509788676126|-6.8923195257137|-6.8923195257137|-7.0370215458285|-7.1428019782582|-7.1950643558903|-7.1950643558903|-7.3278491253768|-7.5371729892516||-7.5371729892516|-7.5371729892516|-7.8829699933555|6.302329562161|6.302329562161|6.302329562161|6.302329562161||6.0925883695524|5.4517648137323|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017||4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017||4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.9086356290017|4.8314889302353|4.8314889302353|4.8314889302353|4.576098719184|4.323998679656|4.2677760807874|4.0347512263063|3.9620991134372|3.9620991134372|3.9620991134372|3.9620991134372|-4.8049797835589|-4.8049797835589|-4.8049797835589|-4.8049797835589|-4.8049797835589|-4.8049797835589|-4.8049797835589|-4.8049797835589|-4.9816444784006|-5.0529381069431|-5.0922628478286|-5.0922628478286|-5.0922628478286|-5.0922628478286|-5.0922628478286|-5.1727630288176|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608||4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608||4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608|4.3259504577608||4.1921673639054|4.0374080189329|3.9854536330547|3.9438370108434|3.7775969107757|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488||3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488||3.7761335684488|3.7761335684488|||3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.7761335684488|3.5923708626109|3.5123714513344|3.5123714513344|2.9443014006661|2.8470016299405|2.64500185502|2.36500201239|2.2177039347869|2.2177039347869|2.2177039347869|2.2177039347869|2.1691155127664|1.853352342611|||-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.8125447738158|-2.9378275460653|-3.0970306470055|-3.1742051935842|-3.1742051935842|-3.1742051935842|-3.2568945858932|2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762||2.4182415457762|2.4182415457762|2.4182415457762|||2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762|2.3280461333633
10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-3.0156107886492|-3.3529009105827|-3.6713732085919|-4.1054146778027|-4.9439223686235|-5.7455801477451|2.7803220606117|2.7803220606117|2.7803220606117|2.7803220606117|2.7803220606117|2.7803220606117|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589||-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589||-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6619287531589|-2.6991430168919|-2.9549619362942|2.4467266721783|2.4467266721783|2.4467266721783|2.4467266721783|2.4467266721783|2.376701683548|2.376701683548|2.376701683548||2.376701683548|2.376701683548|2.376701683548|-3.0212178267282|-3.0212178267282|-3.0212178267282|-3.0212178267282|-3.0212178267282|-3.1341444162574|-3.1880926851924|-3.2037974203622|-3.2181063772441|-3.2181063772441|-3.2181063772441|-3.2194489374427|-3.3661977333788|-3.4839966121095|-3.4839966121095|-3.4839966121095|-3.4839966121095|-3.6038607166488|-3.6038607166488|-3.6038607166488|-3.8633117094117|-3.8633117094117|-3.8633117094117|-3.8633117094117|-3.9007921133608|-3.9007921133608|-3.9089634323749|-4.1434894959831|-4.2684162095295|-4.2684162095295|-4.2684162095295|-4.2684162095295|-4.2684162095295|-4.2684162095295|-4.2684162095295|-4.3696568889868|-4.7322681018044||-4.7322681018044|-4.7322681018044|-4.7322681018044|-4.7322681018044|-4.7322681018044|-4.7322681018044|-4.7322681018044|-4.7322681018044|-4.7322681018044|-4.7322681018044|-4.7322681018044|-4.7322681018044|-4.7322681018044|-4.7322681018044|-4.7322681018044|-4.8955256904998|-4.8955256904998|-4.9791671132421|-5.0627929659318|-5.0627929659318|-5.0627929659318|-5.0627929659318|-5.0627929659318|-5.0627929659318|-5.1860454316085|-5.2144157086418|-5.3230176407547|-5.3260441851047||-5.3260441851047|-5.3260441851047|-5.3260441851047|-5.3260441851047|-5.3260441851047|-5.3260441851047|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604||-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604||-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604||-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.3523681081604|-5.4235757100661
10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP||-0.20703562175593|-0.20703562175593|-0.20703562175593|-0.21134026934656|-0.21134026934656|-0.21413685657976|-0.21413685657976|-0.21413685657976|-0.21831873118213|-0.22107251180827|-0.22107251180827|-0.22369167919092|-0.22421194441442|-0.22421194441442|-0.22817993635738|-0.23081103822484|-0.23473449422137|-0.24314942788433|-0.25727714908731|-0.27403016236769|-0.28231129626815|-0.28640143303281|-0.29844603635874|-0.30960671049584|-0.31478523675191|-0.32181692441954|-0.32646324094416|-0.34357026860981|-0.3442447480324|-0.3520497154597|-0.35722190764254|-0.37607990069197|-0.382265305789|-0.382265305789|-0.38425962605065||-0.38425962605065|-0.39851070502274|-0.41033651367039|0.27219713984242|0.27219713984242|0.27219713984242|0.23966346248776||0.19018162968854|0.17381815125456|0.17381815125456|0.17381815125456|0.17381815125456|0.17381815125456|0.17381815125456|0.17381815125456||0.17381815125456|0.17381815125456|0.17381815125456|0.17381815125456|0.17381815125456|0.17381815125456|0.17381815125456||0.17190906030062|0.16684340516862|0.16538156133158|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.2057872891423|-0.20916980010286|-0.20916980010286|-0.20916980010286|-0.21424421615087|-0.21579033052063|-0.21579033052063|-0.21579033052063|-0.21579033052063|-0.21579033052063|-0.21579033052063|-0.21579033052063|-0.21579033052063|-0.21579033052063|-0.21579033052063|-0.21579033052063|-0.21579033052063|-0.21579033052063|-0.21579033052063|-0.21579033052063|-0.21579033052063|-0.21579033052063|-0.21579033052063|-0.21579033052063|-0.21987814776473|-0.22078784233102|-0.22078784233102|-0.22204204704771|-0.22893560160542|-0.23349457708583||-0.23349457708583|-0.24088286224985|-0.24429984009295|-0.24429984009295|-0.24743186673305|-0.24743186673305|-0.24743186673305|-0.25753540949447|-0.25792823352663|-0.26336470404431|-0.27284966667676|-0.27349962912426|-0.2815551371202|0.20679541498414||0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.20679541498414|0.19449490275638|0.17485174376235||0.17485174376235|0.16183526718467|-0.22350484025524|-0.22350484025524|-0.22350484025524|-0.22350484025524|-0.22350484025524|-0.22350484025524|-0.22350484025524||-0.22350484025524|-0.22350484025524|-0.22350484025524|-0.22350484025524|-0.22350484025524|-0.22350484025524|-0.22856092499413|-0.2338838714535|-0.2338838714535|-0.23943687232495|-0.23943687232495|-0.24392985720503|-0.24614428170376|-0.2464380905899|-0.2539867660373|-0.25465196271402|-0.26003327548334|-0.26003327548334||-0.27081475522595|-0.27501106926868|||-0.27501106926868|-0.27501106926868|-0.27501106926868|-0.28090926832084|-0.28090926832084|-0.28090926832084|-0.28090926832084|-0.28751029627327|-0.29048802273514|-0.29048802273514|-0.29814672873024|-0.29814672873024|-0.29814672873024|-0.29814672873024|-0.30777414425219|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|||-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.30826029791146|-0.3276781159828|-0.34287421058111|-0.34287421058111|-0.35736024159516|-0.36430346154019|-0.36430346154019|-0.36430346154019|-0.36430346154019|-0.36430346154019|-0.36430346154019|-0.36430346154019|-0.36430346154019|-0.36430346154019|-0.36430346154019||-0.36430346154019|-0.36430346154019|-0.36430346154019|||-0.36430346154019|-0.36430346154019|-0.36430346154019|-0.36768232143539|-0.36768232143539|-0.36768232143539
10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP||-2607.3728696962|-2607.3728696962|-2607.3728696962|-2607.3728696962|-2607.3728696962|-2607.3728696962|-2607.3728696962|-2660.6920774402|-2697.9911971558|-2718.0138236491|-2718.0138236491|-2757.2375818323|-2827.7639798137|-2876.4044220152|-2959.3382466836|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-2959.9963921176|-3076.1071023529|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648||2638.1381915648|2638.1381915648|2638.1381915648||2638.1381915648||2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648||||2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2638.1381915648|2585.1535461831|2486.6612430495|2486.6612430495||2486.6612430495|2468.2347144995|-3207.5467586251|-3207.5467586251|-3207.5467586251|-3207.5467586251|-3207.5467586251|-3246.163065139|-3384.3478501545|-3438.9976112827|-3449.9973458697|-3466.3859398552|-3490.4288220614|-3507.6986911793|-3537.1652124215|-3546.6978222517|-3546.6978222517|-3546.6978222517|-3636.6086913907|-3674.8429904341|-3785.4640363354|-3785.4640363354|-3785.4640363354|-3785.4640363354|-3785.4640363354|-3785.4640363354|-3795.526798814|-3795.526798814|-3795.526798814|-3822.3250161968|-3822.3250161968|-3822.3250161968|-3822.3250161968|-3822.3250161968|-3862.8086619713|-3862.8086619713|-3968.954068857|-4056.7542160676|-4056.7542160676|-4056.7542160676|-4056.7542160676|-4056.7542160676|-4056.7542160676|-4056.7542160676|-4094.449128964|-4113.5545877377|-4175.0606530419|-4198.6785033799|3632.2830507315||3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315||3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315|3632.2830507315||3632.2830507315|3632.2830507315||3468.3700563683|3332.0778404092|3139.2531560102|3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814||3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814|3107.7389714814|3086.3766349793|3065.5958105099|3065.5958105099|3065.5958105099|3065.5958105099|3065.5958105099|3065.5958105099|3065.5958105099|3065.5958105099|3065.5958105099|3065.5958105099|3065.5958105099|2949.8286783443|2853.6985314937|2853.5539238819|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509||2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|||2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2684.7391905509|2663.3213228343|2582.0236920381|-3095.1654152497|-3095.1654152497|-3095.1654152497|-3095.1654152497|-3095.1654152497|-3095.1654152497|-3095.1654152497|-3095.1654152497|-3095.1654152497|||-3095.1654152497|-3095.1654152497|-3134.3504613885||-3181.1659219456|-3181.1659219456|-3181.1659219456|-3181.1659219456|-3203.9278764686|-3203.9278764686
10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP||-0.36137018569579|-0.36137018569579|-0.36137018569579|-0.36137018569579|-0.36335575324816|-0.3670619482522|-0.36906884055721|-0.3705209415421|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37254413536846|-0.37526767232698|-0.37526767232698|-0.37526767232698|-0.37640853037086|-0.37967615447272|-0.38175127431009|-0.38400143135758|-0.38416823964617|-0.38596472057261|-0.38690525693537|-0.39272805665204|-0.40008672646095|-0.40025562678007|-0.40025562678007|-0.40025562678007|-0.40025562678007|-0.40025562678007|-0.40025562678007|-0.40025562678007|-0.40464231347104|-0.40464231347104|-0.40464231347104|-0.40464231347104|-0.40464231347104|-0.40464231347104|-0.40464231347104|-0.40888034110886|-0.41081150875734|-0.41567943941936|-0.41819937639088||||||||||||||||||||||||||-0.42284699464887|0.39019353994826|0.39019353994826|0.39019353994826|0.38860393077245|0.37983769907014|0.37847901794831|0.37847901794831|0.37847901794831|0.37619891336141|0.37406984645558|0.37406984645558|0.37406984645558|0.37068872571469|0.36609858407446|0.35538731332032|0.3524858997421|0.35059544291281|0.34913287129061|0.34913287129061|0.34913287129061|0.34913287129061|0.34913287129061|0.34913287129061|0.34913287129061|0.34913287129061|0.34913287129061|0.34913287129061|0.34913287129061|0.34092539511408|0.32736157335931|0.32527585856635|0.32527585856635|||0.32527585856635|0.32527585856635|0.32527585856635|0.32527585856635|0.32527585856635|0.31319537849911|0.30005042687266|-0.34090002775194|-0.34090002775194|-0.34090002775194|-0.34090002775194|-0.34250003099444|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP||-16.71881439991|-16.71881439991|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.748999659605|-16.871110987208|15.654625248333|15.654625248333||15.654625248333|15.654625248333|15.654625248333|15.654625248333|15.654625248333|15.654625248333||15.654625248333|15.654625248333|15.654625248333|15.654625248333|15.205139927754|14.940295578385|14.940295578385|14.905883764056|14.867648414801|14.441831805122|14.389471637887|14.389471637887|14.389471637887|14.389471637887|14.389471637887|14.389471637887|14.389471637887|14.389471637887|14.389471637887|14.338301565562|14.123739645617|14.123739645617|14.123739645617|14.123739645617|14.123739645617|14.123739645617|13.870631850192|13.870631850192|13.870631850192|13.870631850192|13.870631850192|13.870631850192|13.870631850192|13.870631850192|13.870631850192|13.111813188073|12.835348421199|12.625738857537|-14.313184270767|-14.313184270767|-14.313184270767|-14.313184270767|-14.471034541743|-14.471034541743||-14.471034541743|-14.55114933188|-15.167943861034|-15.64216020587|-15.941288873917|14.823654550271|14.823654550271|14.823654550271|14.823654550271||14.823654550271|14.659616145774|-15.633062750411|-15.633062750411||-15.633062750411|-15.633062750411|-15.633062750411|-15.633062750411|-15.633062750411|-15.633062750411|-15.633062750411|-15.633062750411|-15.633062750411|-15.633062750411|-15.633062750411|-15.633062750411|-15.633062750411|-15.775625500759|-16.100694640566|-16.20209209822|-16.20209209822|-16.407880278675|-16.432858947908|-16.432858947908|-16.432858947908|-16.432858947908|-16.432858947908|-16.465258367752|-16.465258367752|-16.622509541219|-16.995073600691|-16.995073600691|-17.072304138521|15.968779469174|15.968779469174|15.968779469174|15.968779469174|15.968779469174||15.968779469174|15.968779469174|15.968779469174|15.968779469174|15.968779469174|15.859388474801|15.859388474801||15.859388474801|-16.960197879018|-16.960197879018|-16.960197879018|-16.960197879018|-16.960197879018|-16.960197879018|-16.960197879018|-17.025702803089|-17.025702803089|-17.025702803089||-17.025702803089|-17.025702803089||-17.025702803089|-17.025702803089|-17.025702803089|15.994616565652|15.994616565652|15.994616565652|15.994616565652|15.994616565652|15.994616565652|15.994616565652||||15.994616565652|15.994616565652|15.994616565652||15.994616565652|15.994616565652|15.994616565652|15.994616565652|15.994616565652|15.994616565652|15.994616565652|15.994616565652|15.994616565652|15.994616565652|15.994616565652|15.994616565652|15.886717409028|15.886717409028|15.886717409028|15.835242264948|15.633601923212|15.509557056674|15.432841725095|15.376664738034|15.376664738034|15.376664738034|15.376664738034|15.376664738034|15.376664738034|15.274071486101|15.182302244621|15.141447023238|14.964530638496||14.964530638496|14.964530638496|14.730888238262|14.626895113507|14.626895113507|14.626895113507|14.61749110809|14.593652391029|14.593652391029|14.516452047111|-15.767706243495|-15.767706243495|-15.767706243495|-15.767706243495|-15.767706243495|-15.767706243495|-15.767706243495|-15.767706243495|-15.767706243495|-15.767706243495|-15.767706243495|-15.767706243495|-15.767706243495|-15.767706243495|-15.826298705185|-16.062341786584|-16.271192287031|-16.455172563728|-16.611516556405|-16.691571011542|-16.691571011542|-16.751319106418|15.596884922016|15.596884922016|15.596884922016|15.596884922016|15.596884922016|15.596884922016|15.596884922016|||15.596884922016|15.596884922016|15.596884922016|15.596884922016|15.436043089769|15.436043089769|15.436043089769|15.436043089769|15.436043089769|15.436043089769
10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER||-27231.730528556|-27231.730528556|-27231.730528556|-27231.730528556|-27231.730528556|-27231.730528556|-27231.730528556|-27231.730528556|-27260.25614284|-27297.506825378|-27633.340917087|26229.093392199|26229.093392199|26229.093392199|26029.744928641|26029.744928641|25995.783487431|25995.783487431|25995.783487431|25995.783487431|25995.783487431|25995.783487431|25995.783487431|25995.783487431|25995.783487431|25995.783487431|25995.783487431|25995.783487431|25995.783487431|25995.783487431|25995.783487431|25995.783487431|25995.783487431|25995.783487431|25995.783487431|25995.783487431|25995.783487431|25781.426097145|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27078.597291964|-27417.88587996|-27541.112689003|||-27541.112689003|-27541.112689003|-27541.112689003|-27541.112689003|-27541.112689003|-27541.112689003|-27541.112689003|-27541.112689003|-27541.112689003|-27541.112689003|-27541.112689003|-27541.112689003|-27874.106994196|-27874.106994196|-27874.106994196|-27874.106994196|-27874.106994196|-28116.119745921|-28116.119745921|-28498.466384357|-28626.073760396|-28776.193067107|-28929.573338069|-28929.573338069|-28929.573338069|-28929.573338069|-28963.414820076|-29045.460911196|-29403.964087896|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27839.781713565|27648.495942673|27648.495942673|27609.439936303|27495.061631311|27495.061631311|27495.061631311|27495.061631311|27155.755945644|27155.755945644|27155.755945644|27155.755945644|27155.755945644|27155.755945644|27155.755945644|27155.755945644|27155.755945644|27155.755945644|27155.755945644|26846.069068696|26846.069068696|25980.298965218|25725.721072464|25705.202431364|25705.202431364|25705.202431364|25649.724923738|25220.027693042|-26961.568384424|-26961.568384424|-26961.568384424||||-26961.568384424|-26961.568384424|-26961.568384424|-26961.568384424|-27219.473314104|-27219.473314104||-27416.133721115|-27416.133721115|-28151.037467906|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26627.603851461|26548.89316829|26450.159075878|26222.454528754|25452.060587504|25413.056279537|25413.056279537|25413.056279537|25413.056279537|25413.056279537|25128.229199486|25081.69911054|24916.721233933||||||24706.924001615|24706.924001615|24706.924001615|24706.924001615|24706.924001615|24706.924001615|24706.924001615|24706.924001615|24706.924001615|24656.653088414|24656.653088414|24605.781209348|24435.256899276|24224.116438045|24224.116438045|24224.116438045|24224.116438045|24224.116438045|24224.116438045|24224.116438045|24224.116438045|24224.116438045|24224.116438045|24075.270585522|24075.270585522|24075.270585522|24075.270585522||24075.270585522|23994.745095025|23961.827883361|23680.086537068|23443.025541549|23443.025541549|23443.025541549|23443.025541549|23443.025541549|23443.025541549|23443.025541549
10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER||37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|37.502962714084|36.703292667477|36.531434177921|35.990481614587|35.432670296308|35.432670296308|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745||-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-39.191807324745|-40.493686186109|-40.493686186109|-40.493686186109|-40.493686186109|-40.731086310092|-40.731086310092|-40.731086310092|-41.073252546865|-41.073252546865|-41.375038707641|-41.375038707641|-41.375038707641|-41.69726751953|-41.932053541639|-41.932053541639|-41.932053541639|-41.932053541639|-41.932053541639|-42.292340643064|-42.292340643064|-42.292340643064|-42.292340643064|-42.292340643064|-42.292340643064|-42.292340643064|-42.292340643064|-42.292340643064|-42.292340643064|-42.591491892223|-42.737768811522|-43.089186000094|-43.107773691479|-43.107773691479|-43.107773691479|-43.107773691479|-43.391970429226|-43.434222497818|-43.434222497818|-43.490802012414|-44.081448036796|-44.412720422355|-44.769689273401|-45.199655850247|-45.416283430341|-46.075657355054|-46.075657355054|-46.828508468981|42.169494360339|42.169494360339||42.169494360339|42.169494360339|42.169494360339|41.979991826361|41.641659746507|40.376841873968|39.504824262023|39.291472970512|38.793792726408|38.793792726408|38.551436744145|38.276594941276|38.235107228113|38.077896750584||-42.372238613469|-42.372238613469|-42.372238613469|-42.372238613469|-42.372238613469|-42.372238613469|-42.372238613469|-42.372238613469|-42.372238613469|-42.372238613469|-42.649710206304|-42.67467766792|-42.868817234376|38.096538488296|38.096538488296|38.096538488296|38.083217711395|38.083217711395|38.083217711395|38.083217711395|38.083217711395|38.083217711395|37.77301777198|37.370002816827|||37.370002816827|37.370002816827|37.370002816827|37.370002816827|37.370002816827|37.370002816827|-41.890681699801|-41.890681699801|-41.890681699801|-41.890681699801|-41.890681699801|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|38.759428315412|-44.938395282206|-44.938395282206|-44.938395282206|-44.938395282206|-45.331550567875|-46.787835193486|41.526040754868|41.526040754868|41.526040754868|41.526040754868|41.526040754868|41.526040754868|41.526040754868|41.526040754868|40.723379252303|39.109311339975|38.957568113142|37.533409692771|37.278725178633|37.278725178633|37.278725178633|37.278725178633|37.278725178633||37.278725178633|37.278725178633|37.278725178633|||37.278725178633|37.278725178633|37.278725178633|37.278725178633|37.278725178633|37.278725178633
10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER||-42082.498274445|-42149.720052546|-42149.720052546|-42149.720052546|-42149.720052546|-42149.720052546|-42149.720052546|-42188.577836162|-42345.64204018|-42506.268933533|-42751.409926148|-42783.493257351|-42783.493257351|-42783.493257351|-42783.493257351|-43084.195636871|-43084.195636871|-43084.195636871|-43084.195636871|-43312.995152079|-43458.566738106|-43458.566738106|-43458.566738106|41184.487056333|41184.487056333|41184.487056333|41184.487056333|41184.487056333|40515.607750819|40515.607750819|40515.607750819|40515.607750819|40515.607750819|40515.607750819|40515.607750819|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|||40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|40048.587497011|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42556.670100122|-42837.966777913|-43106.074197681|-43393.052427498|-43393.052427498|-43393.052427498|-43393.052427498|-43417.280474998|-43596.978305553|-43929.322215444|-43929.322215444|-43929.322215444|-43929.322215444|-44218.691350494|-44737.434833882|-45262.57386899|-45262.57386899|-45405.637632211|-45744.358891922|-45744.358891922|-45744.358891922|-46399.287657691|-46488.097397434|-46967.330441594|-47224.450357489|-47224.450357489|-47224.450357489|-47224.450357489|-47224.450357489|43637.569007892|43637.569007892|43637.569007892|43637.569007892|43637.569007892|43637.569007892|43637.569007892|43547.298897658|43306.784632918|43306.784632918|43306.784632918|43306.784632918|-45438.678117048|-45438.678117048|-45438.678117048|-45438.678117048|-45438.678117048|-45438.678117048|-45438.678117048|-45438.678117048||||-45438.678117048|-45438.678117048|-45438.678117048|-45790.197907831|-46383.553230924|-47348.392478804||-49198.213865338|45862.086604475|45862.086604475|45862.086604475|45485.65178275|45456.279758611|44953.123158779|44953.123158779|44817.35906531|44738.39592335|44738.39592335|44738.39592335|44738.39592335|44531.551025944|44215.612251049|-47230.162913747|-47230.162913747|-47230.162913747|-47230.162913747|-47230.162913747|-47230.162913747|-47230.162913747|-47230.162913747|-47230.162913747|-47230.162913747|-47230.162913747|-47230.162913747|-47844.625459719|-48249.954975948|-48249.954975948|-48249.954975948|-48249.954975948|-48407.415688567|-48407.415688567|-48407.415688567|-48407.415688567|-48407.415688567|-48407.415688567|-49849.90632063|46006.952920947|46006.952920947|46006.952920947|43224.392134386|41529.880149317|-43436.526216556||||||-43436.526216556|-43436.526216556|-43436.526216556|-43737.806907285|-43750.341008094|-43939.267786771|-44071.408651968|-44104.342946631|-44318.714385146|-44493.015983495|-44672.795537217|-44808.661708019|-44969.586628087|-44969.586628087|-44969.586628087|-44969.586628087|-44969.586628087|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657||-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657
10931|50473|/equities/banca-transilv|MSCI_FRONTIER||-28.12206072607|-28.760623558786|-29.042360315087|-29.175135023509|-29.175135023509|-29.583483783309|-29.641815005758|-29.641815005758|-29.641815005758|28.30869201061|28.30869201061|28.30869201061|28.30869201061|28.087436287899|27.999928149138|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.438294695884|-28.636994148923|-28.813326599017|-28.870362230821|-29.028181019407|-29.149565529543|-29.149565529543|-29.149565529543|-29.149565529543|-29.149565529543|-29.149565529543|-29.149565529543|-29.208670914331|-29.208670914331|-29.208670914331|-29.208670914331|-29.208670914331|-29.32922586527|-29.32922586527|-29.32922586527|-29.32922586527|27.847482950179|27.847482950179|27.847482950179|27.847482950179|27.847482950179|27.847482950179|27.847482950179|27.847482950179|27.533314473859|-29.066049008361|-29.066049008361|-29.066049008361|-29.066049008361|-29.066049008361|-29.066049008361||-29.066049008361|-29.066049008361|-29.066049008361|-29.066049008361|-29.066049008361|-29.066049008361|-29.066049008361|-29.066049008361|-29.970563987345|-29.970563987345|-29.970563987345|-29.970563987345|-29.970563987345|-29.970563987345|-29.970563987345|-29.970563987345|-29.970563987345|-30.047427441772|-30.047427441772|-30.047427441772|-30.047427441772|-30.047427441772|-30.078418601548|-30.083817761248|-30.170145874045|-30.170145874045|-30.184842470197|-30.184842470197|-30.184842470197|-30.184842470197|-30.184842470197|-30.184842470197|-30.398055477173|-30.519646915426|-30.519646915426|-30.695034161309|-30.695034161309||-33.662789157265|-33.662789157265|-33.715963992063|-33.715963992063|-33.715963992063|-33.832117211432|-33.832117211432|-33.832117211432|-33.91068801572|31.529792153282|31.141435556327|30.598816267556|30.234797442297|30.188045853498|30.188045853498|30.188045853498|30.188045853498|30.188045853498|30.188045853498|29.978383773038|29.787094161984|29.417090837452|29.417090837452|29.343989840583|29.13498856341|28.897378825836|28.897378825836|28.897378825836|28.56653213467|28.390590667347|27.931211471138|27.926393772833|27.926393772833|27.926393772833|||27.926393772833||27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.926393772833|27.473770964668|27.415300542034|27.161444750006|27.121050400397|27.08727873129|27.058086907006|27.01343031629|26.899367870049|26.845963439628|26.822181552963|26.729090949249|26.667878968133|26.395421512274|26.163801095384|26.10629826698|26.10629826698|25.991442268792|25.965614454168|25.965614454168|25.965614454168|25.858460470723|25.7982894543|25.666987803599|25.537765294337|25.214183151748|25.040436112666|25.040436112666|25.040436112666|25.040436112666|25.040436112666|24.92048447638|24.731649324952|24.521255385151|24.521255385151|24.521255385151|24.521255385151|24.521255385151|24.270284320767|24.224760852319|24.159734021803|24.045259752958|23.998067210216|23.858962931124|23.719707317665|23.719707317665|23.665229501013|23.643587524895|23.577319603501|-24.7903458624|-24.7903458624|-24.835940999998|-24.984021998855||24.007305100876|24.007305100876|24.007305100876|24.007305100876|24.007305100876|24.007305100876|24.007305100876|23.949227601641|23.852475040879|23.791506767625|23.791506767625|23.791506767625|23.791506767625|23.791506767625|23.791506767625|||23.791506767625|23.791506767625|23.791506767625|||23.791506767625|23.791506767625|23.791506767625|23.791506767625|23.506119410589|23.094576164963
10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER||-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.1323998611368|-8.2054444067122|-8.2338271397619|-8.2542523563205|-8.3182169430698|-8.3182169430698|-8.3182169430698|-8.3182169430698|-8.3182169430698|-8.3182169430698|-8.3182169430698|-8.3182169430698|-8.3182169430698|8.2082636211497|8.1980706689736|8.1617450711882|8.1408278144903|8.1286975716559|8.1152195240621|8.1086044460614|8.1086044460614|7.9817822939907|7.963091480153|7.9047212723585|-8.0557508358038|-8.0952787276415|-8.105865252935|-8.1107651939542|-8.1107651939542|-8.1107651939542|-8.1107651939542|-8.1107651939542|-8.1202945433889|-8.1440732508238|-8.1440732508238|-8.1440732508238|-8.1440732508238|-8.1440732508238|-8.1440732508238|-8.1440732508238|-8.1440732508238|-8.1440732508238|-8.2045257918632|-8.227250879848|-8.2525009776089|-8.2805566417876|-8.3867294112514|-8.410328044986|-8.410328044986|-8.410328044986|-8.4392534257033|-8.4713927376114|-8.6071034656457|8.6274307044375|8.6274307044375|8.6274307044375|8.4582562217037|8.386951315063|8.37439035007|8.3604337223|8.3449263581111|8.3276959534568|8.3085510593964|8.2872789548849|8.2207143776474|-8.4415076629115|-8.4415076629115|-8.4415076629115|-8.4415076629115|-8.4415076629115|-8.4415076629115|-8.4415076629115|-8.4415076629115|-8.490564440775|-8.5061824576591|-8.5346471751767|-8.5784252436997|-8.5784252436997|-8.5784252436997|-8.6018644032382|-8.6018644032382|-8.6018644032382|-8.6018644032382|-8.6018644032382|-8.6354048712941|-8.6726720580229|-8.7140800432772|-8.7347419452055|-8.7347419452055|-8.7347419452055|-8.7347419452055|8.3169532140776|8.3169532140776|8.152170375617|8.0163001524426|7.9681111957208|7.9479013709642|7.9254460101235|7.8004957045568|-8.0339555105735|-8.0339555105735|-8.0543950223447|-8.102339556129|-8.102339556129|-8.1942664807717|7.9791171585394|7.9791171585394|7.9791171585394|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1148791739668|-8.1450856203583|-8.1450856203583|-8.1450856203583|-8.1450856203583|-8.1450856203583|-8.1496027264285|-8.1496027264285|-8.1496027264285|-8.1773364050838|-8.1932598626135|-8.1932598626135|-8.1932598626135|-8.2369553817112|-8.2632837574568|-8.2925375082854|-8.3250416758726|-8.3512860672796|-8.3512860672796|-8.4222716569361|-8.4222716569361||-8.4222716569361|-8.469190729929|-8.5713232239893|-8.5828949363415|-8.5828949363415|-8.5828949363415|-8.5828949363415|-8.5828949363415|-8.6313514247578|-8.6313514247578|-8.7820570750415|-8.8685891416559|-8.8685891416559|-8.9146159110846|-8.9146159110846|-8.9940181770128|-9.0600201331026|-9.1889111424427|8.9934007482464|8.9934007482464|8.9934007482464|||8.8871117517611|-9.0976535031905|-9.1140594691822|-9.1572884156515|-9.1858760597761|-9.2065289553068|-9.2294766170075|-9.2549740188973|-9.2814492788894|-9.2814492788894|-9.3127214209882|-9.3474682455425|-9.4444093842379|9.0920312801224|9.0920312801224|9.0920312801224|9.0920312801224|9.0920312801224|8.7108807028541|8.7108807028541|8.7108807028541|8.5926448969057|8.5696055257773|8.5186486700994|8.5186486700994|8.3465735909095|8.3465735909095|8.3465735909095|8.3465735909095|-8.6955879474434|-8.6955879474434|-8.6955879474434|-8.6955879474434|-8.6955879474434|-8.6955879474434|-8.7034314765701|-8.7482575458696|-8.8786196755492|-8.9429108353813|-8.981011996927|-9.0233466208667|-9.095384710441|-9.2143164403019|-9.5686846581629|9.4349564044648|9.4349564044648|9.3610634769526|9.1555731377111|9.1555731377111|9.1555731377111|9.0228591584615|8.9531768851205|8.9201965390228|8.9178350426266|8.9178350426266|8.7975948626807|8.5945493705858|8.4939438510591|8.4599375910952|8.4242624177137|8.4242624177137|8.4242624177137|8.2964028135052||-8.6817747470284|-8.7464163432015|-8.7737959368906|||-8.8042177076562|-8.8380196751736|-8.900577512227|-8.9012742997244|8.6094958033766|8.6094958033766
10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER||94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|94.870797998989|93.667882943133|93.667882943133|93.667882943133|93.667882943133|92.797647714592|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-105.70224553601|-106.28027281779|-107.39877440353|-107.39877440353|-107.39877440353|-107.39877440353|-107.39877440353|-107.39877440353|-107.53552395498|-107.53552395498|-108.17897264895|-108.17897264895|-108.17897264895|-108.17897264895|-109.42108072106|-117.63453413451|-118.09392681612|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-118.93770408587|-124.87522676208|-131.25025195787|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|114.341075272|112.71230585777|109.82793150095|109.82793150095|109.82793150095|109.82793150095|109.3307796308|109.3307796308|108.45157979111|108.45157979111|107.77953310124|107.22569698387|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-117.70386633533|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421||-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-119.32556977421|-122.98835774594|107.47935994523|107.47935994523|107.47935994523|107.47935994523|107.47935994523|107.47935994523|105.83254314226|105.83254314226|||100.03615904695|99.651287829945|98.89031981105|98.4892442345|95.043604705|90.189452327727|90.189452327727|90.189452327727|90.189452327727|90.189452327727|87.543835919697|85.993151021885|85.713040728373|85.713040728373|85.713040728373|85.713040728373|83.570045253747|83.494494726386|82.660549695984|82.100205344286|82.100205344286|82.100205344286|81.793463388007|81.793463388007|81.520514875564|80.775327006869|80.775327006869|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-92.602587979678|-93.030653310754|82.940552795681|82.940552795681|82.940552795681|82.940552795681|80.983619563605|80.983619563605|80.983619563605|80.983619563605|-89.514621294125|-89.514621294125|-89.514621294125|-89.514621294125|-89.514621294125|-89.514621294125|-89.514621294125||-89.514621294125|-89.514621294125|-89.514621294125|||-89.514621294125|-89.514621294125|81.845310453925|81.845310453925|81.845310453925|81.845310453925
10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER||559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094|559.86908898094||549.78788274901|546.81690892849|546.81690892849|546.81690892849|544.87993271786|542.77212983191|532.91903857191||-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-550.82693912736|-558.08548791929|533.55661228781|533.55661228781|533.55661228781|533.55661228781|533.55661228781|533.55661228781|533.55661228781|533.55661228781|533.55661228781|532.22114059813|532.22114059813|529.32348412813|527.90030318364|||527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|||527.90030318364|527.90030318364|527.90030318364||527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364|527.90030318364||516.23368105474|512.00243115005|512.00243115005|512.00243115005|512.00243115005|512.00243115005|512.00243115005|512.00243115005|512.00243115005|512.00243115005|512.00243115005|512.00243115005|512.00243115005|512.00243115005|512.00243115005|506.31382459597|504.65421564266|502.19358446515|501.93371516729|501.93371516729|501.93371516729|501.93371516729|501.93371516729|501.93371516729|501.74301074903|499.23279456914|499.23279456914|499.23279456914|499.23279456914|||499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|499.23279456914|497.76977242165|495.73306961781|494.53215749315|494.53215749315|494.53215749315|494.53215749315||494.53215749315|494.53215749315|494.53215749315|494.53215749315|494.53215749315|494.53215749315|494.53215749315|494.53215749315|494.53215749315|494.53215749315|494.53215749315|494.53215749315||||494.53215749315|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|494.51673631314|-507.27515440756|-507.27515440756|-507.27515440756|-507.27515440756|-508.26128335323|-509.85697879092|-512.94664615278|-514.96006157521|-514.96006157521|-521.77785568904|-522.17537350866|507.05514054594|505.00571171771|503.8841302343|502.09902884649|501.42114858812|500.36239952716|496.48043849372|495.20048721524|493.38666797399|493.38666797399|493.38666797399|490.61297051906|489.60329074329|489.23143958456|483.88493897525|482.1526991218|479.55855457978|475.50116870355|475.05131008837|473.79588924749|473.44605779125|473.44605779125|473.44605779125|473.44605779125|473.44605779125|473.29839144232|472.8704457866|472.20179305975|472.20179305975|469.27977006639|467.23307479979|465.39908908753|465.39908908753|465.39908908753||461.11843537123|457.72048747574|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973||-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973
10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER||-65754.729793526|-65754.729793526|-65754.729793526|-65754.729793526|-65754.729793526|-65754.729793526|-65754.729793526|-65754.729793526|-65754.729793526|-66316.366437251|-66873.740485835|-67276.378317594|-67745.975908438|-67821.575195602|-67821.575195602|-68302.640871882|-68302.640871882|-68302.640871882|-68464.045413203|-68782.154831114|-68782.154831114|-68863.505367905|-69603.894853228|-69832.105392475|-70050.838885041|-70050.838885041|-70050.838885041|-70050.838885041|-70284.845984861|-70284.845984861|-70284.845984861|-70284.845984861|-70284.845984861|-70284.845984861|-70960.939983179|-71251.044425755|-71403.215947537|-71403.215947537|-71403.215947537|-71981.351052819|-72918.167836466|-73203.910909217|-73203.910909217|-73871.012121352|-73960.466577279|-73960.466577279|-73960.466577279|-73960.466577279|-74683.851752532|70664.260858494|70664.260858494|70664.260858494|70664.260858494|70664.260858494|70664.260858494|70664.260858494|70664.260858494|70500.550005326|70500.550005326|70500.550005326|70500.550005326|69917.672202887|69917.672202887|||69917.672202887|69917.672202887|69917.672202887|69917.672202887|69917.672202887|69917.672202887|69917.672202887|69917.672202887|69619.635780986|68255.150867762|67918.087491064|67918.087491064|67388.317127252|67388.317127252|67388.317127252|67388.317127252|67388.317127252|67388.317127252|67388.317127252|67388.317127252|67388.317127252|67388.317127252|66837.01903028|65120.224039487|65120.224039487|65120.224039487|65120.224039487|65120.224039487|65120.224039487|65120.224039487|65120.224039487|65120.224039487|65120.224039487|65120.224039487|65120.224039487|65120.224039487|65120.224039487|65120.224039487|65120.224039487|64905.804488319|64467.560542577|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64424.13464492|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|64327.758481933|63919.731646592|-66782.139772577|-66782.139772577|-66782.139772577||||-66782.139772577|-66782.139772577|-66782.139772577|-66782.139772577|-66782.139772577|-66782.139772577||-66979.184904416|-66979.184904416|-68443.538782685|-69130.294793438|-69130.294793438|-69616.994214931|-69660.050491847|-69660.050491847|-69660.050491847|-69660.050491847|-69660.050491847|-69805.611657608|-70178.457397342|-70741.848281677|-70741.848281677|-70741.848281677|-70757.609201863|-70958.454668737|-71559.394076374|-71577.104529305|-71602.338365894|-71730.375962105|-72094.862180116|68077.808038732|68077.808038732|68077.808038732|68077.808038732|68077.808038732|68077.808038732|68077.808038732|68077.808038732|67963.884167068|67963.884167068|67963.884167068|67963.884167068|67828.093658766|67828.093658766|67828.093658766|67828.093658766|67828.093658766|67828.093658766|67828.093658766|67647.651374323|65797.461120104|-68264.649345477||||||-68264.649345477|-68264.649345477|-68264.649345477|-68264.649345477|-68264.649345477|-68264.649345477|-68264.649345477|-68357.633821364|-68550.540675305|-68550.540675305|-68550.540675305|-68550.540675305|-68550.540675305|-68550.540675305|-68550.540675305|-68550.540675305|-68550.540675305|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869||-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-68592.643266869|-69310.680886799|-69994.167999221
10936|958566|/equities/masan-group-corp|MSCI_FRONTIER||-74664.976657208|-74664.976657208|-74664.976657208|-74664.976657208|-74664.976657208|-74664.976657208|-74664.976657208|-74664.976657208|-74825.897107664|-74825.897107664|-75689.885675182|-76977.650750203|-77097.389722448|-77231.345336355|-77231.345336355|-77357.050373728|-78113.717933783|-78113.717933783|-78113.717933783|-78959.686593092|-80388.540658991|-81553.934065546|76641.491061154|76641.491061154|76641.491061154|76641.491061154|76641.491061154|76641.491061154|76641.491061154|76641.491061154|76641.491061154|76641.491061154|76641.491061154|76641.491061154|76641.491061154|76012.767845727|74969.742050808|73017.337382188|73017.337382188|73017.337382188|73017.337382188|73017.337382188|72796.712817515|72796.712817515|72656.684847996|72656.684847996|72656.684847996|72656.684847996|72656.684847996|72656.684847996|72656.684847996|72656.684847996|72656.684847996|72656.684847996|72656.684847996|72656.684847996|72656.684847996|72656.684847996|72656.684847996|72656.684847996|72656.684847996|72656.684847996|72656.684847996|||72656.684847996|72656.684847996|72656.684847996|72656.684847996|72656.684847996|72656.684847996|72656.684847996|72416.277590119|72416.277590119|72068.086211243|70186.762456936|70048.472169057|70048.472169057|-75655.334145511|-75655.334145511|-75655.334145511|-75655.334145511|-75655.334145511|-75655.334145511|-75655.334145511|-75655.334145511|-75655.334145511|-75655.334145511|-75655.334145511|-75655.334145511|-75655.334145511|-75655.334145511|-75655.334145511|-75655.334145511|-75655.334145511|-75655.334145511|-75955.926828346|-77178.807587051|-78468.898255618|-78468.898255618|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-78792.634989436|-79130.705543818|-79514.261144048|73826.942911782|73826.942911782|73826.942911782|73826.942911782|73826.942911782|73826.942911782|73252.158790869|72624.739794011|72624.739794011|72624.739794011|72624.739794011|72624.739794011|72624.739794011|71710.821993346|71462.024437051|71191.13826339|70750.684780355|70750.684780355|70750.684780355|70750.684780355|70750.684780355|70750.684780355|70750.684780355|70750.684780355|70750.684780355|68345.205311505|67194.672568339|-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593||||-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593|-72346.735802593||-72346.735802593|-72346.735802593|-75518.595336215|-77251.969550883|-77251.969550883|-78296.734637699|-78296.734637699|-78296.734637699|-78901.927375221|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|73099.210979677|72488.012199641|71425.569110712|68083.965678569|66338.229232802|66338.229232802|65964.699147557|65045.014221412|65045.014221412|65045.014221412|65045.014221412|65045.014221412|65045.014221412|65045.014221412|64111.12691268|63813.181497752|63813.181497752||||||63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63813.181497752|63314.646108613|63160.717898459||62606.35322051|61929.281356123|61613.743824392|61613.743824392|61613.743824392|61613.743824392|61613.743824392|61613.743824392|61613.743824392|61613.743824392|61613.743824392
10937|101672|/equities/dangcem|MSCI_FRONTIER||-479.05450455693|-479.08278419737|-479.11420602008|-479.14911915643|-479.18791153015|-479.23101416761|-479.27890598701|-479.33211911969|-479.39124482266|-479.45694004818|-479.5299347432|-479.61103995989|-479.70115686733|-479.80128676448|-479.91254220576|-480.03615936273|-480.17351175937|-480.32612553342|-480.49569639347|-480.68410846019|-480.89345520099|-481.12606269077|-481.3845154572|-481.67168519767|-481.99076268708|-482.34529323087|-482.7392160573|-483.17690808667|-483.66323256375|-484.20359309384|-484.80399368282|-485.47110544836|-486.2123407434|-487.03593551567|-487.9510408182|-488.96782448767|-490.09758412041|-491.35287260124|-492.74763757993|-494.29737644515|-496.01930851762|-497.93256637591|-535.52508324537||-535.91675916152|-536.35195462391|-536.83550513768|-537.37278348631|-537.96975942923|-538.63306603248|-539.37007336943|-540.18897041047|-541.09885601164|-542.10984001293||-543.23315556992|-544.48128396658|-545.8680932962|-547.40899255133|-549.12110283481|-551.02344759424|-553.1371639936|-555.48573777066|-558.09526418963|-560.99473798847|-564.21637554275|-567.79597282528|-571.7733031392|-576.19255904355|-581.10284338172|-586.55871486858|-592.62079429842|-599.35643810936|-606.84048678818|-615.15609643131|-663.79564642541|-671.87294318535|-680.84771736307|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|||-690.16670667919|-690.16670667919||-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919||-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|-690.16670667919|684.73068845872|684.73068845872||||684.73068845872|684.73068845872|684.73068845872|684.73068845872|684.73068845872|||684.73068845872|-688.66933595534|-688.88814970515|-689.13127609383|-689.4014165257|-689.70157256111|-690.03507926712|-690.40564227379|-690.81737894788|-691.2748641413|-691.78318102289|-692.34797755799|-692.97552926365|-693.6728089366|-694.44756412878|-695.3084032312|-696.26489112277|-697.32765544674|-698.5085046956|-699.82055941655|-701.27839799539|-702.89821863854|-704.69801935315|-706.69779792494|-708.91977411582|-711.38863655013|-714.13181703269|-717.17979534665|-720.56643791772|750.80396736355|749.44885262617|747.94316958463|746.27018842737|744.41132047486|742.34591163873|740.05101293192|737.50112547991|734.6679171999|731.51990799989|728.02211999988|724.13568888876|719.81743209862|715.01936899847|680.96462460145|680.96462460145|679.50514115873|677.88349288904|607.88167978882|589.84628917508|535.74033622535|486.50038104358|448.72265238566|401.75294404342|374.30327251569|349.22585835077|349.13984261196|349.04426956885|336.03808340224|323.82008588747|323.68898431941|318.44330980694|318.28145601921|318.10161847729||317.90179898627|317.67977732958|-315.46690729656|||-320.40767477396|-320.45297197106|-320.50330219007|-320.55922465564|-320.62136072848|-320.69040080943
10938|1076910|/equities/vinhomes|MSCI_FRONTIER||40006.085775094|40006.085775094|40006.085775094|40006.085775094|40006.085775094|40006.085775094|40006.085775094|39938.150207647|-43273.201954604|-43273.201954604|-43314.668838449|-43487.561101126|-43487.561101126|-43487.561101126|-43487.561101126|-43961.179001251|-44684.643334723|-44897.418840498|-44897.418840498|-44897.418840498|-45128.912148763|-45128.912148763|-46146.013498626|-46773.348331806|-47623.164813118|-48211.849792353|-49513.166435948|44556.893288953|44556.893288953|43235.436987725|42547.707764139|42390.432501355|42390.432501355|42390.432501355|42390.432501355|40861.734822327|40861.734822327|40861.734822327|40861.734822327|40861.734822327|40861.734822327|40861.734822327|40861.734822327|40861.734822327|40861.734822327|40861.734822327|40861.734822327|40390.816469252|40071.833291155|40071.833291155|40071.833291155|39966.152211302|39966.152211302|38579.358314543|38579.358314543|38579.358314543|38565.953682826|38105.903542971|38105.903542971|38105.903542971|37987.115047746|36425.759318205|36425.759318205|||35899.628694382|35899.628694382|35899.628694382|35426.809660425|34882.010733805|34281.696106293|34281.696106293|34281.696106293|34281.696106293|34281.696106293|33680.773451437|33559.647639977|33559.647639977|33559.647639977|33559.647639977|33559.647639977|33559.647639977|-37403.364005519|-37403.364005519|-37403.364005519|-37731.515561687|-38418.350624097|-38648.167360108|-38814.63040012|-39020.962840282|-39020.962840282|-39020.962840282|-39020.962840282|-39020.962840282|-39020.962840282|-39020.962840282|-39020.962840282|-39262.180933647|-39287.182351291|-39287.182351291|-39287.182351291|-39287.182351291|-39287.182351291|-39287.182351291|-39287.182351291|-39287.182351291|-39287.182351291|-39287.182351291|-39287.182351291|-39287.182351291|-39421.869279212|-39431.146216214|-39431.146216214|-39431.146216214|-39431.146216214|-39431.146216214|-39598.495795794|-39926.106439771|-40193.958567618|-40193.958567618|-40266.987061204|-40266.987061204|-40266.987061204|-40379.985623561|-40791.650692845|-40996.278547606|-41191.043358643|-41191.043358643|-41191.043358643|-41191.043358643|-41268.572047707|-41268.572047707|-41851.191164119|-41990.212404577|-42122.458227308|-42472.51022285|-42472.51022285|-42472.51022285|-42472.51022285|-42472.51022285|-42472.51022285|-42472.51022285|-42540.240360563|-42540.240360563|-42540.240360563|-43125.267067292|-43135.514897891|-43135.514897891|-43542.238775435|-43627.688272268|-43627.688272268|-43627.688272268||||-43627.688272268|-43655.764746964|-43792.516385516|-44158.351539462|-44199.816715385|-44199.816715385||-44793.292241216|-44793.292241216|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45079.413978341|-45283.990974456|-45283.990974456|-45283.990974456|-45283.990974456|-45521.101082729|-45960.927262629|-45960.927262629|-46402.168203192|-46402.168203192|-46402.168203192|-46402.168203192|-46402.168203192|-46402.168203192|-46402.168203192|-46402.168203192|-47177.409114658|43608.52659169|43608.52659169|43608.52659169|41595.585101878|-43270.145401802|-43270.145401802||||||-43270.145401802|-43270.145401802|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338||41045.490860338|40331.100955931|-42248.298812228|-42248.298812228|-42248.298812228|-42248.298812228|-42248.298812228|-42248.298812228|-42278.66534692|-42702.207813614|-42702.207813614
10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER||17.955750146894|17.955750146894|17.955750146894|17.955750146894|17.955750146894|17.951943785381|17.914764529491|17.914764529491|17.914764529491|17.869058967814|17.869058967814|17.869058967814|17.824510655122|17.725011067608|17.666678646117|17.456763700828|17.456763700828|17.365876355269|17.365876355269|17.365876355269|17.343196090171|17.310216886146|17.205796646126|17.040777400045|17.040777400045|17.040777400045|17.021271723981|17.021271723981|17.021271723981|16.710302479262|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.349987165365|-18.815169654552|-18.815169654552|-18.828110831097|-18.828110831097|-19.175546874937|16.568936734009|16.568936734009|16.568936734009|16.568936734009|16.568936734009|16.568936734009||16.568936734009|16.568936734009|16.568936734009|16.568936734009|16.568936734009|16.568936734009|16.568936734009|-18.392086698843|-18.392086698843|-18.392086698843|-18.392086698843|-18.392086698843|-18.392086698843|-18.392086698843|-18.392086698843|-18.392086698843|-18.392086698843|-18.392086698843|-18.392086698843|-18.392086698843|-18.392086698843|-18.392086698843|-18.392086698843|-18.475327055333|-18.475327055333|-18.475327055333|-18.475327055333|-18.475327055333|-18.587030031811|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.63158038293|-18.869534525989|-18.928371042806|-19.142553627188|-19.142553627188|-19.142553627188|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047||-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.216580865047|-19.453978111635|17.378792453829|17.378792453829|17.208216892728|17.208216892728|17.208216892728||17.208216892728|17.208216892728|17.18023982208|17.038074648442|17.038074648442|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|||16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.83626949654|16.550298927735|16.369604833529|16.369604833529|16.369604833529|16.369604833529|16.369604833529|16.369604833529|16.369604833529|16.369604833529|16.369604833529|16.369604833529|15.810671655785|15.392968540336|15.169964875276|15.152184156903|15.031197931879|15.031197931879|15.031197931879|14.910219619134|14.412245959238|14.412245959238|14.144718296214|14.109686726646|13.978541076532|13.918939152312|13.918939152312|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.861511853865|13.728147711199|13.728147711199|13.619110878629|13.619110878629|13.619110878629|13.619110878629||13.524489707558|13.524489707558|13.524489707558|||13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558
10940|13388|/equities/bank-muscat|MSCI_FRONTIER|||-0.26123867306876|-0.26123867306876|-0.26123867306876|-0.26123867306876|-0.26123867306876|||-0.26123867306876|-0.26123867306876|-0.26123867306876|-0.26123867306876|-0.26123867306876|-0.26254297598388|-0.2634366348296|-0.26355929207071|-0.26355929207071|-0.26355929207071|-0.26355929207071|-0.26355929207071|-0.2644547735239|-0.26467196362824|-0.26707996116315|-0.26881107838324|-0.2692345430605|0.25910860691689|0.25910860691689|0.25910860691689|0.25910860691689|0.25910860691689|0.25910860691689|0.25910860691689|0.25910860691689|0.25639845369285|0.25383160774383|0.2520351367358|0.25081681732377|-0.25723401168079|-0.25723401168079|-0.25723401168079|-0.25723401168079|-0.25753778560395|-0.25887531421178|-0.26000039821046|-0.26000039821046|-0.26172267171164|-0.26241408423604|-0.26273786012797|-0.2639309552474|-0.26408997312334|0.25747496440546|0.25747496440546|0.25747496440546|0.25747496440546|0.25747496440546||0.25747496440546|0.25747496440546|0.25747496440546|0.25747496440546|0.25747496440546|0.25747496440546|0.25747496440546|0.25747496440546|0.25652773793689|0.25575304987421|0.25500994960455|0.25500994960455|0.25484438450235|0.25416041481383|0.25378935886629|0.25309928537748|0.25261642114054|0.25261642114054|0.2506849095306|0.24976102511984|0.24884556676395|-0.25401167904143|-0.25401167904143|-0.25401167904143|-0.25401167904143|-0.25401167904143|-0.25401167904143|-0.25401167904143|-0.25401167904143|-0.25444107515636|-0.25444107515636|-0.25444107515636|-0.25444107515636|-0.25444107515636|-0.25444107515636|-0.25444107515636|-0.25444107515636|-0.25444107515636|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621||-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25507083811621|-0.25680092615397||||||-0.25716770073342|-0.25807523650779|-0.25869469921736|-0.25916077175568|-0.25951330209013|-0.25951330209013|-0.26062589711873|-0.26097322312691|-0.26219292620203|-0.26219292620203|-0.26219292620203|-0.26219292620203|-0.26382548157133|-0.26398624938671|-0.26398624938671|-0.26398624938671|-0.26459583818851|-0.26508745440654|-0.26508745440654|-0.26645364025262|-0.26645364025262|-0.26689294156131|-0.26715882814258|-0.2673487573267|-0.2673487573267|-0.2673487573267|-0.2673487573267|-0.26838752455193|-0.26902663790762|-0.26902663790762|-0.26902663790762|-0.26902663790762|-0.26902663790762|-0.27064070197807|-0.27110078371086|-0.27111197717232|-0.27134664033565|-0.27210737074651|-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313||||-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313|-0.27222040394313|0.26945628324696|0.26945628324696|0.26942750988856|0.26942750988856|0.26675280794451|0.2660586620365|0.2656207360597|0.26507860342348|0.26469845318887|0.26414007180382|0.26414007180382|0.26265563825158|0.26261737953058|0.25985263133965|0.25955847562378|0.25866079928919|-0.26727027192193|-0.26727027192193|-0.26902253147052|-0.27024725538808|-0.270274736951|-0.2703052720209|-0.2713392019029|-0.27287688517521|-0.27425209641402|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888||-0.27435492627888||-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888||-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27483879088328|-0.27582089005759|-0.2766343139813|-0.27733249437486|-0.27733249437486|-0.27777615893577|-0.27777615893577|-0.27777615893577||
10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|||-218.93016431509|-218.93016431509|-219.43907586931|-221.97119100225|-224.5568817736||-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-225.12795510404|-226.94773043651|-230.04748046684|223.02543867659|223.02543867659|223.02543867659|223.02543867659|223.02543867659|223.02543867659|223.02543867659|223.02543867659|||223.02543867659|223.02543867659|223.02543867659|223.02543867659|223.02543867659|222.7733901998|222.7733901998|221.84820302555|221.7655862352|221.7655862352|221.7655862352|221.35734475101|221.35734475101|221.35734475101|221.35734475101|220.71371876361|219.96524595289||219.59104465001|219.59104465001|218.7980920512|218.7980920512|218.7980920512|218.7980920512|218.7980920512|218.7980920512|218.7980920512|218.7980920512|218.7980920512|218.7980920512|218.7980920512|218.7980920512||218.7980920512|217.60106164696|217.60106164696|217.60106164696|217.60106164696|217.60106164696|217.60106164696|217.60106164696|217.60106164696|217.60106164696|217.60106164696|215.66784796982|210.76427687836|207.07141875373||205.74963567635|205.74963567635|205.74963567635|205.74963567635|205.74963567635|205.74963567635|205.74963567635|205.74963567635||||205.74963567635||205.74963567635|205.74963567635|205.74963567635|205.74963567635|205.74963567635|204.13848408483|203.12054092379|201.76726481088|201.46656443943|201.46656443943|201.46656443943||201.46656443943|201.0461759288|199.99019768049|197.60578232131|-207.81640734161|-207.81640734161|-207.81640734161|-207.81640734161||||-207.81640734161|-207.81640734161|-207.81640734161|-210.25711689486|-212.04124641964|-212.91249297006|-214.18521295031|-214.18521295031|-214.18521295031|-214.18521295031|-214.18521295031|-214.18521295031|-214.18521295031|-214.18521295031|-214.18521295031|-214.18521295031||-214.18521295031|-214.18521295031|-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553||-215.07069376553|-215.07069376553|-215.07069376553|-215.07069376553|-216.45076474707|-217.15641392117|-218.24492865538|-218.24492865538|-218.24492865538|-218.84992208454|-219.34435939759|-220.48262087471||||-221.33924954894|-221.33924954894||-221.33924954894|-221.33924954894|-221.33924954894|-221.33924954894|-221.33924954894|-221.33924954894|-221.33924954894||-221.33924954894|-221.33924954894|-221.33924954894|-221.33924954894|-221.33924954894|-221.33924954894||-221.33924954894|-221.33924954894|-221.33924954894|-221.33924954894|-221.58249593844|-221.87042540694|-221.87042540694|-221.87042540694|-221.87042540694|214.94984136429|214.94984136429|214.94984136429|214.94984136429||214.94984136429|214.94984136429||214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|213.99982712894|211.45535737309|209.77004990675|209.77004990675|209.77004990675|209.77004990675|209.77004990675|209.77004990675|209.77004990675|209.77004990675|209.77004990675|209.77004990675||209.77004990675|209.77004990675|209.77004990675|209.77004990675||209.77004990675|209.77004990675|209.65239371205||209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205
10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|||-112.00477045759|-112.21641178909|115.08176145749||-110.6710566393|-110.73504160416|-110.80613007559|-110.88511726606|-110.97288081103|-111.070395861|-111.17874591652|-111.2991348671|-111.43290036774|-111.58152870178|-111.74667129517||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412||-115.59999847412|||-115.59999847412|-115.59999847412||-115.59999847412||-115.59999847412||-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|||-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412||||-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||||-115.59999847412|||-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|||-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847413||-115.59999847413|-115.59999847413|-115.59999847413|-115.59999847413||-115.59999847413
10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER||10276.328582733|10276.328582733|10276.328582733|10237.271121373|10237.271121373|10237.271121373|10237.271121373|10196.967912637|-10980.259661049|-10980.259661049|-10980.259661049|-10980.259661049|-10980.259661049|-10980.259661049|-10980.259661049|-10980.259661049|-10980.259661049|-10980.259661049|-10980.259661049|-10980.259661049|-10980.259661049|-10980.259661049|-10980.259661049|-10980.259661049|-10980.259661049|-10980.259661049|-11047.542791418|-11047.542791418|-11080.603101576|-11181.225668418|-11209.846504219|-11209.846504219|-11238.718338021|-11487.464820024|-11611.072022249|-11642.857802498|-11723.193144717|-11723.193144717|-11723.193144717|-11878.547938574|-11956.719931749|-12046.355479721|-12189.71945092|-12189.71945092|-12189.71945092|-12495.43134557|-12495.43134557|-12495.43134557|-12506.034828411|-12573.372031568|-12609.658636744|-12609.658636744|-12609.658636744|-12609.658636744|-12980.176263049|-13102.97362561|-13244.970695122|11732.260424161|11732.260424161|11732.260424161|11732.260424161|11732.260424161|11732.260424161|||11732.260424161|11732.260424161|11732.260424161|11732.260424161|11732.260424161|11316.40047129|11262.667190322|11191.852433691|10819.570905792|-12340.067235502|-12340.067235502|-12340.067235502|-12340.067235502|-12340.067235502|-12340.067235502|-12340.067235502|-12340.067235502|-12340.067235502|-12340.067235502|-12340.067235502|-12340.067235502|-12340.067235502|-12340.067235502|-12340.067235502|-12340.067235502|-12461.185817224|-12550.254893312|-12550.254893312|-12550.254893312|-12844.727659235|-13352.475176928|-13355.527974364|-13545.031082627|-13936.145647363|-14146.125815216|-14146.125815216|-14146.125815216|-14146.125815216|-14265.139794685|-14288.444190969|-14288.444190969|-14326.469579285|-14326.469579285|-14326.469579285|-14326.469579285|-14389.01399068|-14389.01399068|-14389.01399068|-14389.01399068|-14468.348878533|-14634.276531703|-14646.418368559|-14879.353742844|-15069.572522029|-15069.572522029|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15303.881870649|-15445.979856277|-15669.728217626|-15669.728217626|-16394.142464029|-16587.936071143|-16653.26230127|-16681.254638132||||-16681.254638132|-16681.254638132|-16681.254638132|-16681.254638132|-16714.820540903|-16714.820540903||-17669.245045448|-17901.938939387|-18754.949985964|16630.349814209|16630.349814209|16630.349814209|16630.349814209|16630.349814209|16340.912227759|16340.912227759|16340.912227759|16340.912227759|16340.912227759|16340.912227759|16340.912227759|16339.902475288|16313.780528097|16145.867253442|-17377.103369418|-17377.103369418|-17377.103369418|-17377.103369418|-17377.103369418|-17377.103369418|-17377.103369418|-17377.103369418|-17377.103369418|-17557.892632687|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306||||||-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17764.143085563|-17764.143085563|-17808.818624152|-17808.818624152|-17809.79847128|-18199.7760792|-18219.070845494|-18219.070845494|-18219.070845494|-18219.070845494|-18219.070845494|-18219.070845494|-18352.32626268||-18352.32626268|-18352.32626268|-18464.145476942|-18464.145476942|-18464.145476942|-18464.145476942|-18464.145476942|-18608.821576472|-18608.821576472|-18647.927872188|-18647.927872188
10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER||-171.2513103458|-171.39034482867|-171.54482758741|-171.71647509712|170.75947211431|170.62163568257|170.46848409175|170.44831718337|170.20924063669|-171.9897326259|-172.21081402878|-172.36962967349|-172.36962967349|-172.36962967349|-172.36962967349|-172.74403297054|-173.6267012661|-174.06300174586|-174.94778158259|-175.21976409567|-179.27254909513|-179.27254909513|-179.73616498309|-186.18462301181|-186.42735890201|-186.69706544668|-189.9967393852|-190.16304376133|-190.34782640148|-190.55314044608|-192.44793382898|-192.60881536554|-192.72454294829|-192.72454294829|-192.72454294829|-192.72454294829|-192.72454294829|-193.02726994255|-193.3636332695|-194.04522704983|-194.04522704983|-194.46136304962|-194.62373333096||-195.80414814551|-196.3379423839|-196.93104709322|196.14328507654|195.7369830793|195.28553641569|193.3839274858|187.3599187505|186.84435416722|186.53816722791||185.90907503676|185.61008778227|184.8445419803|177.74393553367|-184.28451607371|-184.87168452634|-186.19076058482|-186.87862287202|-187.64291430225|-188.4921270025|-189.43569666944|-193.15077407716|-196.06752827828|-202.02781093575|-202.02781093575|-202.02781093575|-202.02781093575|-202.02781093575|-202.02781093575|-202.02781093575|-202.02781093575|-202.02781093575|-202.02781093575|-202.02781093575|-202.02781093575|-202.02781093575|-202.02781093575|-202.02781093575|-203.97534548416|-206.54482678986|-206.94980822245|-212.28371385488|-212.28371385488|-214.04301234256|-214.27001710479|-215.41113011644|-216.11236527016|-217.24707320057|-218.89031819631|-218.89031819631|-218.89031819631|-218.89031819631|-218.89031819631|-226.33582324355|-226.33582324355|-226.33582324355|-233.01202582617|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|||-233.47410240951|-233.47410240951||-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951||-233.47410240951|-233.47410240951|-233.47410240951|-233.47410240951|-234.32769838189|-234.32769838189|-234.32769838189|-234.32769838189|-234.32769838189|-234.32769838189|-240.53077597987|226.52486528705|226.52486528705||||226.52486528705|226.52486528705|226.52486528705|226.52486528705|226.52486528705|||226.52486528705|226.52486528705|226.52486528705|226.52486528705|226.52486528705|226.52486528705|226.52486528705|226.52486528705|226.52486528705|226.52486528705|202.6387527712|198.17639501976|180.63487792994|-239.31531644246|-239.31531644246|-239.31531644246|-239.31531644246|-239.31531644246|-248.68368493607|-266.22631456113|-269.8744668104|-269.8744668104|-286.31974159176|-286.31974159176|-286.31974159176|-286.31974159176|-286.31974159176|-291.69944367695|-291.69944367695|-291.69944367695|-291.69944367695|-291.69944367695|-291.69944367695|-291.69944367695|-291.69944367695|-291.69944367695|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-295.40532389076|284.73520849831|272.99408456582|272.99408456582|258.16009396202|257.36431353336|257.36431353336||255.29368170373|249.07631300414|-259.1650456739|||-259.1650456739|252.88326630852|240.56475390617|238.79417100685|238.59625652517|238.59625652517
10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER||-0.74775895142001|-0.75422034594839|-0.75422034594839|-0.75422034594839|-0.75422034594839|-0.75422034594839|-0.75422034594839|-0.75422034594839|-0.75422034594839|0.72284789635276|0.72284789635276|0.72284789635276|0.72284789635276|0.72284789635276|0.71263652657509|-0.73928711497489|-0.73928711497489|-0.73928711497489|-0.73928711497489|-0.73928711497489|-0.73928711497489|-0.73928711497489|-0.73928711497489|-0.73928711497489|-0.73928711497489|-0.7415923810738|-0.7415923810738|-0.7415923810738|-0.7415923810738|-0.7415923810738|-0.7415923810738|-0.7415923810738|-0.74288044778701|-0.74453382258279|-0.74503757627653|-0.74595271227016|-0.74595271227016|-0.74595271227016|-0.74595271227016|-0.7480619604604|-0.7480619604604|-0.74817999151201|-0.74889442155594|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.74942281465256|-0.75071977156759|-0.75857751985789|-0.76097503326999|-0.76522225166545|-0.77527473398034|-0.77908692948023|-0.77908692948023|-0.77908692948023|-0.77908692948023|-0.77908692948023|-0.78162434357183|-0.78452704634685|-0.78547449670919|-0.78755276928459|-0.78755276928459|-0.78755276928459|-0.78755276928459|-0.78755276928459|-0.78903084805845||-0.79250648740528|-0.79625621933444|-0.79625621933444|-0.79625621933444|-0.79625621933444|-0.79625621933444|-0.79625621933444|-0.79625621933444|0.76898869715786|0.76898869715786|0.76898869715786|0.76550045869256|0.76550045869256|0.76550045869256|0.76550045869256|0.76550045869256|0.76419498811724|0.75924440435306|0.75824382031113|0.75599311815533|0.75443679675828|0.75115198543083|0.74264111508276|0.74125069501586|0.74125069501586|0.74125069501586|0.74125069501586|0.74125069501586|0.7399729735607|0.73729045874885|0.73729045874885|0.73729045874885|0.73729045874885|0.73729045874885|0.73729045874885|0.73729045874885|0.73729045874885||0.73532274571846|0.72596968443074|0.72532744574191|0.71589113908326|0.71589113908326|0.71589113908326|0.71589113908326|0.70496236767278|0.69818530597131|0.69818530597131|0.69818530597131|0.68840034380932|0.6772225871724|0.67341400683391|0.67207111584332|0.67057901474267|0.66924568314647|0.66924568314647|0.66902861869011|0.66902861869011|0.6594206588762|-0.70171001918781|-0.70171001918781|-0.70171001918781|-0.70920557189504|-0.70962106909918|-0.70962106909918|-0.71530118945095|0.68123929585384|0.68123929585384|0.67898811990869|0.67890995856518|0.67890995856518|0.67890995856518|||0.67594439633092||0.67594439633092|0.67302156430042|0.66807950251142|0.66567167433147|0.66313518850941|0.66054883915744|0.66054883915744|0.66054883915744|0.66054883915744|0.66054883915744|0.66054883915744|0.66054883915744|0.66054883915744|0.66054883915744|0.66054883915744|0.66054883915744|0.65316538698763|0.65213008693818|0.65213008693818|0.64993527889698|0.64993527889698|0.64896279632064|0.64896279632064|0.64896279632064|0.64896279632064|0.64896279632064|0.64896279632064|0.64448641140166|0.63506823004289|0.62974247138813|0.62735278188206|0.62725306748258|0.61944787368628|0.61671985702882|0.61474429586607|0.61009644844837|0.61009644844837|0.61009644844837|0.60416270603413|0.59901415429374|0.59457127608481|0.5940954785858|0.5940954785858|0.5940954785858|0.5940954785858|0.5940954785858|0.5940954785858|0.5940954785858|0.5940954785858|0.58096719906445|0.57793579416932|0.57698424345322|0.57162133395747|0.56928563559589|0.56928563559589|0.56847608524264|0.56847608524264|0.56551372815403|0.56551372815403|0.56551372815403|0.56551372815403|0.56551372815403|0.56551372815403|0.56012636543681|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905||0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|||0.55841134253905|0.55841134253905|0.55841134253905|||0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905
10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER||-94132.543007594|-94132.543007594|-94132.543007594|-94132.543007594|-94132.543007594|-94132.543007594|-94132.543007594|-94132.543007594|-94347.270008438|90705.125211096|90705.125211096|90705.125211096|90705.125211096|90705.125211096|90705.125211096|90705.125211096|90705.125211096|90705.125211096|90705.125211096|90705.125211096|90705.125211096|89833.472456773|89645.027724411|89645.027724411|89532.952810211|89532.952810211|89532.952810211|89532.952810211|89532.952810211|89532.952810211|89519.947566901|89129.982785438|89129.982785438|89129.982785438|89129.982785438|89129.982785438|89129.982785438|89129.982785438|89129.982785438|89129.982785438|89129.982785438|89129.982785438|88664.285604995|88664.285604995|88664.285604995|88664.285604995|88643.650672217|87526.278524686|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|||86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|86798.257855809|85192.508728677|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89017.930987612|-89175.478875124|-89456.087639027|-89648.159791231|-89648.159791231|-89648.159791231|-89648.159791231|-90609.066434701|-91068.600536668|-91068.600536668|-91294.216638726|-91294.216638726|-91294.216638726|-91294.216638726|-91802.606788223|-91802.606788223|-91802.606788223|-91802.606788223|-91802.606788223|-91802.606788223|-91802.606788223|-92614.00754247|-93690.888261276|-93690.888261276|-93690.888261276|-94134.320290307|-94704.800322563|-94983.111469514|-95127.097782375|-95127.097782375|-95127.097782375|-95127.097782375|-95127.097782375|-95413.441980416|-95555.239807041|-95555.239807041|-95555.239807041|-95555.239807041|-95555.239807041|-95555.239807041|-95555.239807041|-95555.239807041||||-95555.239807041|-95555.239807041|-95555.239807041|-95555.239807041|-95770.666428445|-95770.666428445||-96478.518253828|-97592.798059809|-97924.757283689|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|92231.478310108|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873||||||88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|88182.960962873|87125.51218097|86383.9024233|85715.447136999|85406.052374444|85351.169304938|85322.431240664|85322.431240664|84397.14582296|83724.606469955|82888.451633284|82048.279592537|80931.421769486|79828.310842666|-83943.949461363||-83943.949461363|-83943.949461363|-83943.949461363|-83943.949461363|-83943.949461363|-83943.949461363|-83965.499401515|-84317.221557239|-84330.24617471|-85655.829083011|-86673.143425567
10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER||52.551161319363|52.551161319363|52.551161319363|52.551161319363|52.551161319363|52.551161319363|52.551161319363|52.551161319363|52.317957699683|52.278285570042|51.532974766987|51.532974766987|51.532974766987|51.532974766987|51.532974766987|51.532974766987|51.532974766987|51.532974766987|51.532974766987|51.532974766987|51.532974766987|50.181081718093|49.345646480593|48.486895018362|48.486895018362|48.486895018362|48.399327416711|47.955921328652|47.955921328652|47.955921328652|47.955921328652|47.955921328652|47.955921328652|46.895468142947|45.774035634475|-49.697639939877|-49.697639939877|-49.697639939877|-49.697639939877|47.488659092852|47.488659092852|46.584622909702|46.152358534244||45.780400490659|45.497050826792|45.497050826792|45.497050826792|45.24116724624|45.122026079534|45.122026079534|45.122026079534|45.122026079534|45.122026079534||44.932130858779|44.932130858779|44.846590681393|44.846590681393|44.846590681393|44.846590681393|44.846590681393|44.846590681393|44.846590681393|44.846590681393|44.846590681393|44.846590681393|44.618433285112|44.560768010626|44.560768010626|44.560768010626|44.560768010626|44.560768010626|44.560768010626|44.560768010626|44.39807624553|44.345244698946|44.345244698946|44.345244698946|44.345244698946|44.345244698946|44.345244698946|-45.928689820965|-45.928689820965|-45.928689820965|-45.928689820965|-45.928689820965|-46.029101538879|-46.090668969929|-46.250741434959|-46.250825512042|-46.462028728183|-46.766257882694|-46.766257882694|-46.766257882694|-46.766257882694|-46.766257882694|-47.238863698637|-47.238863698637|-47.238863698637|-47.238863698637|-47.238863698637|-47.340404024825|-48.475448068762|45.546725766765|45.338027231016|45.047807313908|44.364230899799|43.490812704285|43.192568696561|42.691742063697|42.065825490086|41.77766821976|41.77766821976|41.77766821976|41.77766821976|41.475188606265|40.908542175297|||39.94727447887|39.94727447887||38.746972914754|-40.860516863693|-40.860516863693|-40.860516863693|-40.860516863693|-40.860516863693|-40.860516863693|-40.860516863693|-40.860516863693|-40.860516863693|-40.860516863693|-40.860516863693|-40.860516863693|-41.522797193382|-42.779864252151|38.315755192552|38.315755192552|38.315755192552|38.315755192552|38.315755192552|37.800837534571|36.83426498694|36.418524355571|36.418524355571|36.418524355571|36.418524355571|36.418524355571|33.381693304557|-37.530005233059||-37.530005233059|-37.911119002512|-40.444531620403|-40.444531620403|-40.444531620403|-40.444531620403|-40.444531620403|-40.444531620403|-41.557812148619|-42.642014219019|-43.652238105904|-45.652486402868|-50.113875476385||||-52.85152635736|47.243998000722|47.243998000722|47.243998000722|46.603699540039|||46.603699540039|45.531888377821|43.993536897696|43.993536897696|43.993536897696|42.1400402345|41.359290543979|41.359290543979|41.359290543979|41.359290543979|40.126988560829|39.524433090591|38.354926800622|37.988806538994|37.170446599209|37.170446599209|37.170446599209|36.822718952192|36.26135566289|35.957060364162|-40.661344800865|-40.661344800865|-42.276493163545|-42.743904108038|-42.743904108038|-42.743904108038|-42.743904108038|-43.39878039253|-43.831977790068|-44.16053108978|-44.206146291094|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-46.590354024896|42.539987336157|42.539987336157|42.539987336157|42.539987336157|42.539987336157|42.539987336157|42.539987336157|42.539987336157|42.539987336157|42.468304978118|42.468304978118|42.468304978118|42.468304978118|42.468304978118|42.468304978118|41.114783351405|40.624757838231|39.771953874144|39.44506816777|39.44506816777||39.44506816777|39.369219837762|39.369219837762|||39.238021279019|39.206135856489|39.109594675545|38.796207044102|38.796207044102|38.796207044102
10948|101707|/equities/nestle-nig|MSCI_FRONTIER||-853.11605822647|-853.4622869183|-853.84698546478|-854.2744282942|-854.74936477133|-855.27707196815|-855.86341329794|-856.51490366438|-857.23878184931|-858.04309094368|-858.9367677152|-859.92974190577|-861.03304656197|-862.25894062441|883.04562152843|882.82846836493|882.58718707214|882.31909674682|882.02121860758|881.69024289731|881.32249210812|880.91388012014|880.45986680015|879.95540755572|879.39489728414|878.77210809349|878.08012010387|877.31124455986|876.45693839984|875.50770933316|-873.02097485163|-873.02097485163|-873.02097485163|888.86558349818|888.73953722021|888.59948580023|888.44387311136|888.27097012374|888.07885569304|887.86539521449|887.62821690499|887.36468544999|887.07187272221||886.7465252469|886.38502805211|885.98336450235|885.53707166928|885.04119074364|884.49021193738|883.87801326375|883.19779251528|882.44199168364|881.60221298183||880.66912553536|879.63236170596|-821.51959810449|-822.79955344943|-824.22172605492|-825.80191783881|-827.55768648756|-829.50854054173|-831.67615615748|-831.76068661418|-831.76068661418|-834.73409623797|-838.03788470886|-841.70876078762|-845.78751198625|-850.3194577625|-855.35495306944|-860.94994785493|-867.1666087277|-874.07400969745|-881.74889966383|-890.27655518204|-899.75172798004|-910.2796977556|-928.64410861733|-941.27123179704|-955.30136866337|-965.05696870042|-965.05696870042|-965.05696870042|-965.05696870042|-965.05696870042|-965.05696870042|-965.05696870042|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|858.61625809751|846.67359569429|||837.85957789817|-916.33833342569||-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569|-916.33833342569||-916.33833342569|-916.33833342569|-929.00924715485|-950.83250633308|-959.59167370342|-960.92693136789|-960.92693136789|-960.92693136789|-960.92693136789|-960.92693136789|-969.25486574763|-969.25486574763|-980.72885790917||||-980.72885790917|-980.72885790917|-980.72885790917|-980.72885790917|-980.72885790917|||-980.72885790917|-989.60986382269|-999.46653977261|-1010.5961363142|-1022.8845959046|-1036.5384398941|-1054.5608208424|-1054.5608208424|-1054.5608208424|-1054.5608208424|-1055.3786952502|-1072.5318836114|-1091.5909817904|-1111.8677331308|-1135.2975083832|-1168.9416759814|-1175.8240844237|-1182.9625043201|-1182.9625043201|-1182.9625043201|-1182.9625043201|-1220.5364169485|-1220.5364169485|-1223.7733597054|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434||1052.8920697434|1052.8920697434|1052.8920697434|||1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434
10949|101753|/equities/zenithbank|MSCI_FRONTIER||42.551146129947|42.395627748583|42.395627748583|42.395627748583|42.395627748583|42.395627748583|42.395627748583|42.100698854762|41.767443553428|41.274937620671|40.761042690841|40.434490310448|40.332160639218|40.332160639218|40.332160639218|40.332160639218|40.332160639218|40.332160639218|39.546845832855|39.037155476361|39.037155476361|38.602089509033|38.602089509033|38.602089509033|38.602089509033|38.585654798109|38.372947868328|37.269943008401|-38.699427174308|-38.699427174308|-38.699427174308|-38.776137618505|-38.776137618505|-38.776137618505|-38.866169085227|-38.866169085227|-38.866169085227|-38.866169085227|-38.994690597366|-38.994690597366|-38.994690597366|-38.994690597366|-38.994690597366||-38.994690597366|-38.994690597366|-38.994690597366|-38.994690597366|-38.994690597366|-38.994690597366|-38.994690597366|-38.994690597366|-38.994690597366|-38.994690597366||-39.008903971521|-39.008903971521|-39.008903971521|-39.248782783976|-39.581629734131|-39.581629734131|-39.581629734131|37.212374813964|37.212374813964|37.212374813964|36.188749030353|36.109722246861|35.960803683307|35.659223856425|35.357473070859|35.131033229892|35.131033229892|35.131033229892|34.937384199083|34.937384199083|34.937384199083|34.937384199083|34.937384199083|34.937384199083|34.937384199083|34.937384199083|34.227650508814|-37.537067507258|-37.537067507258|-37.537067507258|-37.537067507258|-37.537067507258|-37.537067507258|-37.537067507258|-38.43563217427|-39.122925061933|-39.735388001974|36.749538600679|36.749538600679|36.749538600679|36.749538600679|36.749538600679|36.749538600679|35.861314336719|35.195498299005|34.810871795484|34.810871795484|34.810871795484|34.810871795484|34.593029768013|34.525376830657|33.774785927224|33.08473918536|32.666770260066|32.666770260066|32.666770260066|32.605590469944|32.605590469944|32.605590469944|32.605590469944|32.605590469944|32.605590469944|32.605590469944|||32.605590469944|32.059675675087||31.104319551977|30.499553445746|-34.433739006972|-34.433739006972|-34.433739006972|-34.433739006972|-34.433739006972|-34.433739006972|-34.433739006972|-34.433739006972|-34.433739006972|-34.433739006972|-34.433739006972|-34.433739006972|-35.692395331896|-35.692395331896|-35.692395331896|-36.624378975273|-36.807342538172|-37.07414558471|-37.07414558471|-37.07414558471|-37.07414558471|-37.07414558471|-37.07414558471|-37.07414558471|-37.07414558471|-37.07414558471|-37.07414558471||-37.07414558471|-37.135461892692|-38.593175559141|-41.434786195239|-41.434786195239|-41.434786195239|-41.434786195239|-41.434786195239|-41.60595711303|-41.60595711303|-42.926497868169|-44.493419253681|39.131484146866||||39.131484146866|39.131484146866|39.131484146866|39.131484146866|38.730081653341|||38.730081653341|36.846722178707|35.752839188202|35.752839188202|35.752839188202|34.164616841375|34.164616841375|34.164616841375|34.164616841375|34.164616841375|34.131672528422|34.131672528422|32.708982523984|-36.806940440726|-36.806940440726|-36.806940440726|-36.806940440726|-36.806940440726|-36.806940440726|-36.806940440726|-36.806940440726|-36.806940440726|-38.194933975617|-38.831983448046|-39.157813682576|-39.530923673864|-40.155866434569|-40.169291181029|-40.740597268675|-40.759084373755|-40.759084373755|-41.163403252808|-41.476493464236|-41.476493464236|-41.476493464236|-41.476493464236|-42.981429370016|-42.981429370016|-42.981429370016|-42.981429370016|-42.981429370016|-43.455515843597|-44.690911802945|41.484078666388|41.484078666388|41.484078666388|41.484078666388|41.484078666388|41.484078666388|41.484078666388|41.484078666388|41.484078666388|41.484078666388|41.484078666388|41.484078666388|41.484078666388|41.484078666388|41.484078666388|39.851355734598|39.371444056577|38.04376148973|37.343625437265|36.665228965874||36.665228965874|36.665228965874|36.665228965874|||36.665228965874|36.665228965874|36.227142681673|35.513394212275|35.15216302822|34.903043216577
10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER||35459.21064678|35459.21064678|35459.21064678|35265.789607534|35173.099563927|35101.302556826|35101.302556826|35101.302556826|35023.669507585|34982.265588892|34982.265588892|34982.265588892|34982.265588892|34982.265588892|34902.517320991|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35483.519874698|-35698.355416332|-35914.067786463|-35914.067786463|-35914.067786463|-35915.625039211|-35915.625039211|-35915.625039211|-35915.625039211|-35915.625039211|-35915.625039211|-35952.623505198|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35278.063394442|35232.871597315|35232.871597315|35232.871597315|||34989.569573715|34989.569573715|34989.569573715|34989.569573715|34955.077304128|34795.484383673|34795.484383673|34795.484383673|34795.484383673|-35576.786084808|-35576.786084808|-35576.786084808|-35576.786084808|-35576.786084808|-35576.786084808|-35576.786084808|-35666.236055978|-35666.236055978|-35666.236055978|-35895.817839975|34988.259174626|34988.259174626|34988.259174626|34988.259174626|34988.259174626|34925.843527362|34828.715030403|34727.558358823|34727.558358823|34727.558358823|34727.558358823|34727.558358823|34727.558358823|34727.558358823|34727.558358823|34727.558358823|34727.558358823|34727.558358823|34727.558358823|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35545.075494657|-35583.417216286|-35653.796906985|-35709.774341094|-35955.304823438|-36063.19732896|-36063.19732896|-36063.19732896|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35333.679147188|35276.310163542|34968.122403936|34852.002967822|34852.002967822|34746.669964247||||-35456.139130691|-35456.139130691|-35456.139130691|-35456.139130691|-35456.139130691|-35456.139130691||-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35487.183726108|-35568.105685291|-35568.105685291|-35568.105685291|-35568.105685291|-35568.105685291|-35576.893944158|-35576.893944158|-35576.893944158|-35768.771049065|-35809.745610072|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913||||||-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913||-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35904.791467681|-36010.879408534
10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|||-90.432699196341|-90.432699196341|-90.432699196341||-92.247443721032|-92.908268342786|79.991847464297|79.991847464297|79.991847464297|79.991847464297|77.10760566576|76.550129453141|76.550129453141|73.333478017868|73.137195847897|70.357993521589|68.581474463019|68.581474463019|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|||-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-75.740600288433|-76.72844196748|-80.031601762234|-80.276614563863|-80.276614563863|-80.276614563863|-81.590684883242|-82.872981169096|-83.269978313834|-83.683310593931|-83.981451129215|-84.051614230758|-84.484248884562||-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562|-84.484248884562||-84.484248884562|-84.484248884562|-87.160279759703|-89.955863008828|-92.873182307714|-95.847981359157|-99.791745500682|-99.791745500682|-99.791745500682|-102.91304835227|-106.14783370656|-109.43092311933|-112.83436037781|-118.31040135227||-120.44488844168|-121.39792942657|-121.39792942657|-121.39792942657|-126.44214084031|-127.16684571463|-127.16684571463|-128.73190412647||||110.46075027803||110.46075027803|110.46075027803|110.46075027803|110.46075027803|110.46075027803|110.46075027803|110.46075027803|110.46075027803|110.46075027803|106.85639114755|103.07376904375||102.3208508479|100.58983580132|-114.21572587285|-114.21572587285|-114.21572587285|-114.21572587285|-114.21572587285|-114.21572587285||||-114.21572587285|-114.21572587285|-116.18299151391|-116.18299151391|-118.80332237846|-119.90369220979|-123.08665476031|-123.08665476031|-123.09628264315|-125.01809191049|-125.33121187755|-125.37882340162|-125.37882340162|-125.37882340162|-125.9264690899|-126.0984469185||-126.0984469185|-126.0984469185|113.57542742972|113.57542742972|113.57542742972|113.57542742972|113.57542742972|113.57542742972|113.57542742972|113.57542742972|113.57542742972|113.57542742972|109.66635847115|-122.52957073072||-122.52957073072|-122.52957073072|-122.52957073072|-122.52957073072|-122.52957073072|-122.52957073072|-122.52957073072|-122.52957073072|-122.52957073072|-122.52957073072|-122.52957073072|-122.52957073072||||-122.52957073072|-122.52957073072||-122.52957073072|-122.52957073072|-122.60507960694|-125.44453213366|-125.90559585781|-125.90559585781|-127.80066223378||-129.07436574004|-129.07436574004|-129.07436574004|-129.07436574004|-129.13262656554|-130.14180526054||-133.09050359005|-133.09050359005|-135.43944622934|-137.93272227116|-139.1696902256|-140.53298642689|-140.85355780064|-140.85355780064|-140.85355780064|-143.58727966347|132.32333356768|132.32333356768|132.32333356768||132.32333356768|132.32333356768||132.32333356768|132.32333356768|132.32333356768|132.32333356768|132.32333356768|132.32333356768|132.32333356768|131.27592449089|129.2343535942|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-140.37999725401|-140.37999725401|-140.37999725401|-140.37999725401|146.19999694759|146.19999694751|146.19999694743|146.19999694734|146.19999694724|146.19999694713|146.19999694701|146.19999694687|146.19999694672||146.19999694655|146.19999694636|146.19999694615|146.19999694592||146.19999694566|146.19999694537|146.19999694505||146.1999969447|146.19999694431|146.19999694387|146.19999694338|146.19999694284|146.19999694224
10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER||-5.4161856310995|-5.5346508972547|-5.5825043303352|-5.5825043303352|5.2801377718982|5.2801377718982|5.2801377718982|5.2801377718982|5.2801377718982|5.2801377718982|5.2801377718982|5.2801377718982|5.2695975773133|5.1728862118497|-5.5043976947018|-5.5043976947018|-5.5043976947018|-5.5043976947018|-5.5043976947018|-5.5626641295959|-5.6058548848893|-5.6058548848893|-5.6058548848893|-5.6058548848893|-5.6058548848893|-5.6058548848893|-5.6058548848893|-5.6058548848893|-5.6115053142735|-5.6472280782272|-5.6791423207974|-5.6893734410044|-5.6893734410044|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.7191892697466|-5.8714681763282|-5.8714681763282|-6.0060759008848|-6.0473062661978|5.6716122494815|5.6716122494815|5.6716122494815|5.6716122494815|5.6716122494815|5.6716122494815|5.6716122494815|5.6716122494815|5.6451247121094|-5.9513894601392|-5.9513894601392|-5.9513894601392|-5.9513894601392|-5.9513894601392||-5.9513894601392|-5.9513894601392|-5.9513894601392|-5.9513894601392|-5.9513894601392|-5.9513894601392|-5.9513894601392|-5.9513894601392|-6.1248771132946|-6.1472024105552|-6.1472024105552|-6.1472024105552|-6.1472024105552|-6.1472024105552|-6.1507805610766|-6.1903118055253|-6.2019789582152|-6.2019789582152|-6.2019789582152|-6.2019789582152|-6.2088655769448|-6.2520728441985|-6.2578584985503|-6.2698428185525|-6.2826032938497|-6.3006701537786|-6.3146336684424|-6.3968152348419|-6.438127975135|-6.4479199829685|-6.5249112119264|-6.5776791031699|-6.5882569406395|-6.5882569406395|-6.5882569406395|-6.6552854747645|-6.7142060300898||-6.7224147846168|-6.7224147846168|-6.7349051954422|-6.8593388135867|-6.9231542277818|-7.0290603293849|-7.168955923658|-7.2938396682799|-7.4459329170717|-7.569925577854|-7.8176950430592|-7.9735499991002|-8.0222778996961|-8.0969755871579|-8.1071948457079|-8.5841056426715|-9.019006208176|-9.5500070558594|-9.8322307664434|-9.8322307664434|-10.003589771222|-10.449544480588|-11.011716051395|-11.601351044239|-12.219278783336|-12.769754271524|-13.444171354524|-14.322412885286|-15.158236438541|-16.255262435044|-17.455291788407|-18.730324233712|-20.195360012785|-21.797066790015|||-53.974662724309||-53.974662724309|-53.974662724309|-53.974662724309|-53.974662724309|-53.974662724309|-53.974662724309|-54.388513714266|-54.587238053692|-54.846933290046|-55.00214801528|-55.274607295216|-55.332898478178|-56.064331006637|53.141158636748|53.141158636748|53.141158636748|53.141158636748|53.141158636748|53.141158636748|53.141158636748|53.141158636748|52.901285975442|52.33447823045|52.33447823045|52.33447823045|52.054977252719|51.999971045679|51.999971045679|51.083302221503|50.364780330886|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.580842711006|-52.912045506939|-53.504378365275|-53.504378365275|51.395725434676|51.395725434676|51.395725434676|51.395725434676|51.395725434676|51.395725434676|51.395725434676|51.395725434676|51.395725434676|51.395725434676|51.395725434676|51.361916641014|51.291019125799|50.906690248758|50.451877418392|50.013196326222|49.670220429065|49.612099909396|49.612099909396|49.612099909396|49.612099909396|49.612099909396|49.612099909396||49.612099909396|49.612099909396|49.612099909396|49.612099909396|49.612099909396|49.612099909396|49.422346391319|49.422346391319|48.919274107216|48.643635820016|48.431817238711|48.346464361508|48.268239673136|48.268239673136|48.268239673136|||48.268239673136|48.268239673136|48.268239673136|||48.268239673136|48.268239673136|48.268239673136|48.268239673136|48.268239673136|48.259154302278
10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER||-18.948594711601|-19.385104866358|-19.462228116102|-19.462228116102|-19.640253288555|-19.88917004511|-19.990188671983|-20.003543511404|-20.079492400503|-20.19610227304|-20.202154644239|-20.202154644239|-20.202154644239|-20.202154644239|-20.27906069039|-20.436733184906|-20.547481893006|-20.670536436971|-20.978373437387|19.815278911803|19.815278911803|19.815278911803|19.815278911803|19.815278911803|19.815278911803|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|19.701575637017|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.055338893602|-21.382598067069|-21.448443254656|-21.517159392245|-21.63295494385|-21.805304287014|-21.805304287014|-21.805304287014|-21.805304287014|-22.108671875064|-22.281857617767|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035|-22.352889904035||-22.428210983291|-22.457976553193|-22.457976553193|-22.476205746028|-22.476205746028|-22.720515662387|-22.720515662387|-22.720515662387|21.233815435495|21.233815435495|21.233815435495|21.233815435495|21.233815435495|21.233815435495|21.233815435495|21.233815435495|21.233815435495|20.848683202627|20.573537230892|20.303929938655|19.985441293379|19.985441293379|19.985441293379|19.985441293379|19.985441293379|19.811601309931|19.762890132441|19.53376641116|19.51529677534|19.27532930533|19.119810106135|19.065875058122|19.065875058122|19.065875058122|19.065875058122|19.065875058122|18.706527291346||-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.34998989701|-20.382341987681|-20.382341987681|-20.382341987681|-20.382341987681|-20.382341987681|-20.382341987681|-20.382341987681|-20.820379397153|-21.26486560689|-21.293016642751|-21.293016642751|-21.293016642751|-21.293016642751|-21.868957573129|-21.868957573129|-21.868957573129|-21.868957573129|-21.868957573129|-21.868957573129|-21.868957573129|||-21.868957573129||-21.868957573129|-21.868957573129|-21.868957573129|-21.868957573129|-21.868957573129|-21.868957573129|-21.879397027971|-21.885441799165|-22.022712728714|-22.05856876609|-22.162299476699|-22.210888688913|20.59046629458|20.59046629458|20.59046629458|20.59046629458|20.59046629458|20.59046629458|20.569962697882|20.522181305244|20.363535016725|20.303927414891|20.184918290241|19.944353825365|19.84094869485|19.631610042414|19.301144328902|19.301144328902|19.301144328902|19.129020120941|19.129020120941|19.129020120941|19.129020120941|19.129020120941|19.129020120941|19.129020120941|19.129020120941|19.129020120941|19.032243307257|18.953604229981|18.827338016358|18.675931175911|18.63659033109|18.550655622496|18.425173091904|18.378485373528|18.378485373528|18.229428586994|18.091588242887|17.913986665273|17.768874042856|17.595416565325|17.479351807067|17.422612296684|17.331221854705|17.331221854705|17.331221854705|17.331221854705|17.331221854705|17.291358192782|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619||17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|||17.278316153619|17.278316153619|17.278316153619|||17.278316153619|17.278316153619|17.278316153619|17.242573673563|17.105082228269|16.925646678701
10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER||-25865.529493545|-25865.529493545|-25865.529493545|-25865.529493545|-25865.529493545|-25865.529493545|-25865.529493545|-25865.529493545|-25865.529493545|-25865.529493545|-25865.529493545|-26545.032770605|-26869.480856228|-27179.914637318|-27179.914637318|-27572.127374798|-27658.389853847|-27658.389853847|-27658.389853847|-27658.389853847|-27658.389853847|-27803.766504275|-27929.18500475|-28193.538894166|-28217.820993518|-28230.91221502|-28442.484216074|-28442.484216074|-28619.426906749|-28838.25211861|-28965.743356309|-28965.743356309|-29045.270395899|-29390.631544442|-29390.631544442|-29390.631544442|-29423.001906719|-29423.001906719|-29615.743094715|-29615.743094715|-29749.908604446|-29749.908604446|-29749.908604446|-29749.908604446|-29749.908604446|-29749.908604446|-29749.908604446|-29749.908604446|-29749.908604446|-30199.898449385|-31392.94337258|-31656.15410822|-31656.15410822|30862.05981565|30862.05981565|30862.05981565|30862.05981565|30862.05981565|30862.05981565|30862.05981565|30862.05981565|30862.05981565|30862.05981565|||30862.05981565|30862.05981565|30862.05981565|30862.05981565|30862.05981565|29860.622017389|-33317.539835301|-33317.539835301|-33317.539835301|-33317.539835301|-33317.539835301|-33317.539835301|-33317.539835301|-33317.539835301|-33317.539835301|-33317.539835301|-33317.539835301|-33317.539835301|-33317.539835301|-33317.539835301|-33317.539835301|-33591.710928112|-34124.123253458|-34310.136948287|-34464.983886774|-34464.983886774|-34719.42654086|-35329.918378733|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-35832.203204869|-36169.114672077|-36270.203298861|-36270.203298861|-36658.559220956|-36959.510245507|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37143.865586782|-37145.961763091|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979||||-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979|-37254.839319979||-37796.0979259|-37796.0979259|-39340.108806556|36293.700200804|36293.700200804|36293.700200804|36293.700200804|36293.700200804|36293.700200804|36293.700200804|36293.700200804|36293.700200804|36293.700200804|36293.700200804|36293.700200804|35451.073488108|35451.073488108|35451.073488108|35451.073488108|35451.073488108|35451.073488108|35451.073488108|35451.073488108|35451.073488108|35451.073488108|35054.078354442|35054.078354442|35054.078354442|35054.078354442|35054.078354442|35054.078354442|35054.078354442|35054.078354442|34998.97594938|34621.0843882|33773.427098|33746.330868338|33746.330868338|33746.330868338|33746.330868338|33746.330868338|33746.330868338|33499.425059448|33499.425059448|33499.425059448||||||33348.981554874|33348.981554874|33291.026610956|33291.026610956|32803.918456618|32801.576062908|32284.054955979|32284.054955979|32284.054955979|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|32218.436407368|31784.373785965|31460.415317739|30957.942822687|30957.942822687||30957.942822687|30842.830645292|30842.830645292|30447.58960588|30358.483508655|30358.483508655|30358.483508655|30358.483508655|30358.483508655|30358.483508655|30358.483508655
10955|1056075|/equities/vincom-retail|MSCI_FRONTIER||-18740.243814238|-18740.243814238|-18740.243814238|-18740.243814238|-18740.243814238|-18740.243814238|-18740.243814238|-18740.243814238|-18740.243814238|-18740.243814238|-18740.243814238|-18740.243814238|-18740.243814238|-18740.243814238|-18740.243814238|-18740.243814238|-18740.243814238|-18740.243814238|-18740.243814238|-18744.715349153|-18885.794832393|-19120.327591547|17942.144549713|17942.144549713|17942.144549713|17942.144549713|17942.144549713|17942.144549713|17942.144549713|17942.144549713|17942.144549713|17942.144549713|17942.144549713|17942.144549713|17942.144549713|17802.187333353|17802.187333353|17802.187333353|17802.187333353|17802.187333353|17802.187333353|17802.187333353|17802.187333353|17802.187333353|17802.187333353|17802.187333353|17655.20814817|17580.781356759|17580.781356759|17580.781356759|17580.781356759|17520.772575392|17520.772575392|17520.772575392|17520.772575392|17520.772575392|17520.772575392|17520.772575392|17520.772575392|17520.772575392|17520.772575392|17520.772575392|17520.772575392|||17520.772575392|17520.772575392|17520.772575392|17520.772575392|17345.302861546|17122.558735052|16858.398594502|-18915.883489571|-18915.883489571|-18915.883489571|-18915.883489571|-18915.883489571|-18915.883489571|-18915.883489571|-18915.883489571|-18915.883489571|-18915.883489571|-18915.883489571|-18915.883489571|-19711.461098235|-19711.461098235|-20132.178998039|-20408.862960542|-20408.862960542|-20959.847733936|-21224.830815484|-21561.809656278|-21561.809656278|-21561.809656278|-21561.809656278|-21603.77735343|-21603.77735343|-21787.5303927|19881.128389768|19881.128389768|19881.128389768|19881.128389768|19881.128389768|19881.128389768|19881.128389768|19881.128389768|19881.128389768|19881.128389768|19881.128389768|19881.128389768|-21564.551663473|-21564.551663473|-21564.551663473|-21564.551663473|-21564.551663473|-21564.551663473|-21930.057403859|-22347.286004288|-22621.984449209|-22818.871610232|-23115.412900258|-23286.003580565|-23286.003580565|-23479.216440934|-23479.216440934|-23479.216440934|-23479.216440934|-23479.216440934|-23479.216440934|-23479.216440934|-23479.216440934|-23482.462712149|-23930.51412461|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865||||-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865|-23978.789236865||-24683.381773907|-24683.381773907|-25700.979748786|-26183.925615785|-26183.925615785|-26399.59952566|-26399.59952566|-26702.332806289|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24298.684056635|24093.429441602|24093.429441602|24093.429441602|24093.429441602|23584.366046224|23349.295606916|21601.995118795|-23159.403129225|-23159.403129225||||||-23159.403129225|-23291.003476916|-23528.892752129|-23909.880835699|-24008.200928555|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639||-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24308.900188805|-24308.900188805|-24308.900188805|-24412.66687645|-24558.518751611
10956|13240|/equities/bcp|MSCI_FRONTIER||290.62026136835|290.62026136835|290.62026136835|290.62026136835|290.62026136835|290.62026136835|290.62026136835|290.62026136835|290.62026136835||-300.69849786653|-300.69849786653|-300.69849786653|-300.69849786653|-300.69849786653|-300.69849786653|-300.69849786653||-300.69849786653|-300.69849786653|-300.69849786653|-300.69849786653|-301.55388651837|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.66278136376|-301.77027340159|-301.77027340159|-301.77027340159|-301.77027340159|-301.77027340159|-301.77027340159|-304.36142709769|-308.49576576504|-308.49576576504|-308.49576576504|-310.32813988881|-310.32813988881|-310.32813988881|-310.32813988881|-310.32813988881|-310.32813988881|||-310.32813988881|-312.89523495809|-312.89523495809|301.8286695127|301.8286695127|301.8286695127|301.8286695127|301.8286695127|301.8286695127|301.8286695127|301.8286695127|301.8286695127|301.8286695127|301.8286695127|301.8286695127|301.59853253147|300.89005242212|||299.7613132835|299.7613132835|299.7613132835||298.30701238585|297.13001444022|297.04722131271|296.13556799377|296.13556799377|296.13556799377|296.13556799377|296.13556799377|295.99938575853|295.99938575853||295.99938575853|295.99938575853|295.99938575853|295.99938575853|295.99938575853|295.99938575853|295.99938575853|295.99938575853|294.66598417614|294.3737780194|294.3737780194|294.3737780194|292.13197862887|291.0133082313|288.8189005431|-298.9949086109|-298.9949086109|-298.9949086109|-298.9949086109|-298.9949086109|-298.9949086109|-298.9949086109|-298.9949086109|-298.9949086109|-298.9949086109|-298.9949086109|-298.9949086109|-298.9949086109|-298.9949086109|||-298.9949086109|-298.9949086109|-300.35267013082|-300.78674867007|-300.78674867007|-300.78674867007|-300.78674867007|-300.78674867007|-300.98604807683|-300.98604807683|-300.98604807683|-300.98604807683|-300.98604807683|-300.98604807683|-300.98604807683|-300.98604807683|-300.98604807683|-300.98604807683|-300.98604807683|-300.98604807683|-301.76672602078|-301.76672602078|-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945||-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945|-301.94622217945|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954||||-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-303.03405961954|-305.49144794534|-305.49144794534|-305.49144794534|-306.65699256307|-306.65699256307|-306.65699256307|-306.65699256307|-306.65699256307|-306.65699256307|-306.65699256307|-309.7133223574|-312.51480261933|297.10141679165|297.10141679165|297.10141679165|297.10141679165|297.10141679165|297.10141679165|292.74602001373|292.1677969635|290.2336585456|289.68740923469|287.87489914966|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|286.67686758919|286.67686758919|286.67686758919|286.67686758919|286.67686758919|286.67686758919|284.69651954355|280.61834894487|276.97595412278|275.96784256151|275.96784256151|275.78684470304||275.78684470304|272.26316078116|271.01462309017|270.3789555778|270.3789555778|270.3789555778|270.3789555778||270.3789555778|270.3789555778|270.3789555778|270.3789555778|270.3789555778|270.3789555778|270.3789555778|270.3789555778|269.21827922816|267.78697963285|267.35774904409
10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|||84.563602867335|83.020671039389|82.478525326833|81.553918386152|79.948798206835|78.165331340928|76.18370148992|75.481890544355|73.868767271506|72.687519190562|71.041687989514|68.101875543904|66.002083937671|61.280093264079|56.700103626755|52.777892918616|48.197658798462|41.108509776069|34.287233084522|-76.007574349965|55.795584054925|50.772871172139|-59.688198700454|70.760001445913|-35.257553950803|-105.70398132303|-105.70398132303|-105.70398132303|-106.09331207252|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841|100.70885463841||100.70885463841|100.70885463841|100.70885463841|100.00983848712|98.344264985688|97.29538887122|97.29538887122|96.883765412466|96.110829770563|96.110829770563|96.110829770563|96.110829770563|95.67869974507|95.509189757315|95.509189757315|95.509189757315|95.121321952572|93.912579947302|-100.94554122369|-100.94554122369|-100.94554122369|-100.94554122369|-100.94554122369|-100.94554122369|-100.94554122369|-100.94554122369|-100.94554122369|-100.94554122369|-100.94554122369|96.881220898863|96.881220898863|96.881220898863|96.881220898863|95.556911346909|94.98260709091|94.98260709091|94.714009828523|93.165566306595|91.277279111887|91.277279111887|91.277279111887|91.277279111887|91.277279111887|90.646975858504|89.424419146439|89.016117099576|89.016117099576|89.016117099576|89.016117099576||86.217431532076|86.217431532076|85.052702465247|-90.824442145032|-90.824442145032|-90.89938126317|-90.993754076862|-91.546166568986|-91.546166568986|-91.546166568986|85.953298156509|85.953298156509||||85.953298156509|85.953298156509|85.953298156509|85.953298156509|85.953298156509|85.953298156509|85.953298156509|85.953298156509|85.420334251996|85.283702435622|85.268274999133|85.268274999133|85.268274999133|85.268274999133|85.268274999133|85.003640413804|84.398485873058|82.559431630058|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|82.310964469916|80.623294279318|80.559213238006|76.504681884188|-82.647427650089|-82.647427650089|-82.647427650089|-82.647427650089|-82.647427650089|-82.647427650089|-83.252698575782|-83.784200199503|-83.784200199503||||-85.710221511411|-86.45580125549||-87.350891385902|-89.045435042766|84.61199498623|84.61199498623|84.61199498623|84.61199498623|84.167973725757|84.167973725757|84.167973725757|84.167973725757|84.167973725757|84.167973725757|84.167973725757|84.167973725757|84.167973725757|81.875529837565|79.722810082917|78.738040153486|78.738040153486|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|||78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018||78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.387796492437|76.875330707607|75.450369063547|-78.216775774436|-78.216775774436|-78.216775774436|||-78.216775774436|-78.216775774436|-78.216775774436|-78.451974947669|-78.71885732304|-79.109845623826|-79.129439795281|||
10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER||1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728|1898.2282643728||1898.2282643728|1898.2282643728|1862.8091826365||1819.7324251517|1780.5915835018|1743.157315002|1733.2859055578|1731.9332167381|1731.9332167381|1700.6582922692||1700.6582922692||1700.0102373694|1700.0102373694|1692.6299226783|1692.6299226783|-1817.9456020047|-1817.9456020047||-1817.9456020047|-1817.9456020047|-1817.9456020047|-1817.9456020047|-1817.9456020047|-1817.9456020047|-1832.7728911164|-1855.1270260696|-1855.1270260696|-1867.1966956329|-1869.6097725484|-1869.6097725484|-1869.6097725484|-1869.6097725484|-1869.6097725484|-1869.6097725484|1755.6938334861|1755.6938334861|1755.6938334861|1755.6938334861|1755.6938334861|1755.6938334861|1755.6938334861|1755.6938334861|1755.6938334861|1755.6938334861|||1693.2709260957|-1826.2642887707|-1826.2642887707|-1848.0714319675|-1852.4379892923|-1852.4379892923|-1852.4379892923|-1852.4379892923|-1852.4379892923|-1852.4379892923|-1862.5977658803|-1888.1641843115|-1895.1394846523|-1895.1394846523|-1895.1394846523|-1907.7028005037|-1907.7028005037|||-1907.7028005037|-1907.7028005037|-1907.7028005037||-1907.7028005037|-1907.7028005037|-1920.225333893|-1927.4397712133|-1927.4397712133|-1927.4397712133|-1927.4397712133|1797.1052207243||1797.1052207243||1785.2129228043|1785.2129228043|1785.2129228043|1756.8476920048|-1817.7390875219|-1817.7390875219|-1817.7390875219|-1817.7390875219|-1817.7390875219|-1817.7390875219|-1817.7390875219|-1817.7390875219||-1817.7390875219|-1817.7390875219|-1817.7390875219|-1817.7390875219|-1817.7390875219|-1821.9323194688|-1832.5515953003|-1832.5515953003|-1832.5515953003|-1832.5515953003|-1832.5515953003|-1832.5515953003|-1832.5515953003|-1832.5515953003|-1832.5515953003|-1832.5515953003|||-1832.5515953003|-1832.5515953003|-1832.5515953003|-1832.5515953003|-1832.5515953003|-1832.5515953003|-1835.2795503337|-1855.2550559264|-1878.5227104614|-1878.5227104614|-1878.5227104614|-1900.0807894015|1801.5177632107|1801.5177632107|1801.5177632107|1801.5177632107|1801.5177632107|1801.5177632107|1774.6308480119|1727.4578370517|1727.4578370517|1722.6198189463|1713.6664431436|1713.6664431436|1702.9709174613|1702.9709174613|1698.6899082903|1688.7533639521|1688.7533639521|1688.7533639521|1688.7533639521|1688.7533639521||1688.7533639521|1688.7533639521|1688.7533639521|1688.7533639521|1688.7533639521|1688.7533639521|1688.7533639521|1688.7533639521|1688.7533639521|-1754.2163193798|-1754.2163193798|-1754.2163193798||||-1754.2163193798|-1754.2163193798|-1754.2163193798|-1754.2163193798|-1754.2163193798|-1754.2163193798|-1754.2163193798|-1754.2163193798|1698.3910379102||1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102||1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102|1698.3910379102|1697.1393658135|1697.1393658135|1697.1393658135|1697.1393658135|1679.9881842372|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144||1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1675.5645722401|1675.5645722401||1669.6273024889|1665.6201265296|1665.6201265296|1665.191514234|1665.191514234|1648.4216225111||1648.4216225111|1644.1748426064|1644.1748426064|-1709.2800045417|-1709.2800045417|-1709.2800045417|-1709.2800045417||-1709.2800045417|-1709.2800045417|1673.0603504229|1673.0603504229|1673.0603504229|1662.9003893588|1657.3893215098|1653.4881350109|1644.1534833454|1640.8372037171|1636.9857819079
10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER||4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2614750598929|4.2444166049982|4.2082408915653|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2049283613148|4.2004758107864|-4.2507036423852|-4.2507036423852|-4.2507036423852|-4.2507036423852|-4.2517329675388|-4.2517329675388|-4.2684357144744|-4.2684357144744|-4.2724427051711|-4.2724427051711|-4.2724427051711|-4.282158567659|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401||-4.2835151757401|-4.2835151757401|-4.2835151757401||-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2835151757401|-4.2950171194255|-4.2955995113189|-4.2955995113189|-4.2955995113189|-4.3062215679812|-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213|-4.3106388167213||-4.3106388167213|-4.3279323926315|-4.3421468856981|-4.3496077726341|-4.3590085451312|-4.3633427823591|-4.3726032536348|-4.3751147103663|-4.3929050843313|4.3017308928355||||||4.3017308928355|4.3017308928355|4.3017308928355|4.3017308928355||4.3017308928355|4.3017308928355|4.3017308928355|4.3017308928355|4.3017308928355|4.3017308928355|4.3017308928355|4.3017308928355|4.2936844975348|4.2936844975348|4.2936844975348|-4.3775934068433|-4.3775934068433|-4.3775934068433|-4.3856592010648|-4.3873991515008|-4.3912353926748|-4.3912353926748|-4.3912353926748|-4.3912353926748|-4.3912353926748|-4.3912353926748|-4.3912353926748|-4.4087475913359|-4.4087475913359||-4.4313861151087|-4.4371287743305|-4.4371287743305|-4.4371287743305|-4.4371287743305|-4.4418096189206|-4.484232677851|-4.5141474558622|-4.5384970852302|-4.5545544182383|-4.5545544182383|-4.5545544182383|-4.5545544182383|-4.5545544182383||||-4.5545544182383|-4.5545544182383|-4.5545544182383|-4.5545544182383|-4.6061717443028|-4.6274129210091|-4.6443476211336||4.5827404604954|4.5827404604954|4.5827404604954|4.5827404604954|4.5827404604954|4.5827404604954|4.5827404604954|4.5536007998832|4.5406674939667|4.5171200206588|4.5171200206588|4.4768000632204|4.4720003107828|4.4683335334771|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6127405175122|-4.6347113459808|-4.6490263489419|-4.6490263489419|-4.6578070617974|-4.6590243425467|-4.6590243425467|-4.6590243425467|-4.6590243425467|-4.6590243425467|-4.6590243425467|-4.7028049193597|-4.7175612143649|-4.747290285867|-4.7753223936221|-4.7870247673614|-4.7933642069037|-4.7933642069037|-4.8120712880222|-4.825079216331|-4.8265829420612|4.6890753683574|4.6890753683574|4.6890753683574|4.6890753683574|4.6890753683574|4.6890753683574|4.6890753683574|4.6890753683574|4.6890753683574|4.6890753683574|4.6890753683574|4.6890753683574|4.5534166955426|4.5332409169358|4.4852678009848||4.4769642561653|4.4644044736997|4.4567339572367|4.4567339572367||4.4513998837452|4.4513998837452|4.4371109904163|4.4140123461477|4.4127915539997|4.3864350229124
10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER||-106037.17667422|-106159.3665467|-106159.3665467|-106159.3665467|-106159.3665467|-106159.3665467|-106159.3665467|-106159.3665467|-106159.3665467|-106821.51838522|-107040.57598358|-107367.30664842|-107814.92540182|-107814.92540182|-107814.92540182|-107814.92540182|-107814.92540182|-107814.92540182|-107814.92540182|-108028.84530074|-108028.84530074|-108028.84530074|-108028.84530074|-108298.71700083|-108504.13000092|-108921.25555658|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|||-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|-108928.90983849|102352.13494135|102352.13494135|102352.13494135|102352.13494135|102352.13494135|102352.13494135|102352.13494135|102280.14993483|101700.16659425|100544.62954917|100287.5273911|100287.5273911|100287.5273911|100287.5273911|100287.5273911|-104879.04335926|-104879.04335926|-104879.04335926|-105298.93706584|-105448.81896205|-105712.92733501|-105712.92733501|-105712.92733501|-105712.92733501|-105712.92733501|-106047.6970389|-106675.21893211|-106794.68770234|-107077.43078038|-107291.58975598|-108073.98861775|-109054.4317975|-109182.70199723|-109625.22444136|-110533.58271263|-111048.42523625|-111687.13915139|-112284.12240912|-112284.12240912|-114249.02489903|-115069.16654201|-115069.16654201|-115564.56001289|-115564.56001289|-115564.56001289|-115564.56001289|-115564.56001289|-115593.95556987|-116804.39507764|-117446.78404647|-117446.78404647|-118818.64894052|-119620.72104502|-120961.91227224|109812.26025755|109812.26025755|109812.26025755|108929.95093525|108929.95093525|108877.72326139|108450.44343126|108450.44343126|108450.44343126|107717.15936807|107313.51040896|101326.12267663|99521.966919251|99521.966919251||||99521.966919251|99521.966919251|99521.966919251|99521.966919251|99521.966919251|99521.966919251||99521.966919251|99521.966919251|99521.966919251|98068.852132501|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105667.80603522|-105804.054918|-105804.054918|-105804.054918|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029||||||102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029||102032.797781|101954.07133457|101954.07133457|101554.52370507|100388.35967231|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741
10961|13250|/equities/cosumar|MSCI_FRONTIER||190.91954522706|190.91954522706|190.91954522706|190.91954522706|190.91954522706|190.91954522706|190.91954522706|190.47171301949|188.08050790378||188.08050790378|188.06324344169|188.06324344169|188.06324344169|188.06324344169|187.82189738323|187.82189738323||187.64185770119|187.64185770119|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|186.95071660899|181.72934096392|181.72934096392|181.72934096392|181.72934096392|181.72934096392|181.72934096392|181.72934096392|-192.64072151495|-192.64072151495|-192.64072151495|-192.64072151495|-192.64072151495|-192.64072151495|-192.64072151495|||-192.64072151495|-192.64072151495|-192.64072151495|-192.64072151495|-192.64072151495|-194.129279268|-194.129279268|-194.129279268|-194.129279268|-194.129279268|-194.129279268|-194.129279268|-194.40841312887|-194.40841312887|-194.40841312887|-194.40841312887|-194.40841312887|||-194.40841312887|-195.39268430606|-195.74074973837||-195.74074973837|-195.74074973837|-195.74074973837|-195.88383413079|-195.88383413079|-195.88383413079|-195.88383413079|-196.7114609648|-196.7114609648|-196.7114609648||-196.7114609648|-196.7114609648|-197.31273576168|-197.34748417964|-197.65831880691|-198.93146398468|-200.82385039774|191.36862275303|191.36862275303|191.36862275303|191.36862275303|191.36862275303|191.36862275303|191.36862275303|190.87241969955|190.87241969955|190.87241969955|-197.26578143115|-197.26578143115|-197.26578143115|-197.26578143115|-197.26578143115|-197.26578143115|-197.26578143115|-197.26578143115|-197.26578143115|-197.26578143115|190.66451199227|190.66451199227|||190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.66451199227|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053||190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053||||190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053|190.25613935053||190.25613935053|190.25613935053|190.25613935053|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.47458181746|186.05935798907|186.05935798907|184.78261964877|184.5029120772|183.14490078212|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-198.26447660051|-198.26447660051|-198.78275025247|-201.49194540313|-203.33549641825|-204.60641875358|-204.60641875358|-204.60641875358|-204.60641875358|-204.60641875358|-204.60641875358|-204.60641875358|-204.60641875358|-207.10070141091||-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091||-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091
10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER||524.87868998543|524.87868998543|524.87868998543|524.87868998543|524.87868998543|524.87868998543|524.87868998543|524.87868998543|524.87868998543||503.67632763138|502.1292691998|497.31029911089|478.07255151589|469.39728183569|463.93587006266|448.65096673629||441.91477374851|441.91477374851|438.40524368466|438.40524368466|438.40524368466|438.40524368466|-453.52184614459|-453.52184614459|-453.52184614459|-453.52184614459|-453.52184614459|-453.52184614459|-453.52184614459|-453.52184614459|-453.52184614459|-456.5687206511|-467.68746739012|-469.37739632709|-469.37739632709|-469.37739632709|-469.37739632709|427.02644265396|427.02644265396|427.02644265396|427.02644265396|427.02644265396|425.09048878598|415.34498889631|399.54998766257|389.06177964734|389.06177964734|389.06177964734|389.06177964734|386.99086152765|385.26964160808|||385.26964160808|385.26964160808|385.26964160808|385.26964160808|375.13293512009|371.53659457787|369.70454342746|365.58093088525|365.58093088525|364.16770233995|360.86321683438|360.86321683438|357.97023482358|356.52096989757|356.52096989757|355.90057605145|355.90057605145|||352.26265756722|352.26265756722|352.26265756722||352.26265756722|352.26265756722|352.26265756722|352.26265756722|352.26265756722|352.26265756722|352.26265756722|352.26265756722|352.26265756722|352.26265756722||352.26265756722|352.26265756722|352.26265756722|352.26265756722|352.26265756722|352.26265756722|343.04184174135|333.04649082373|320.66276758192|314.24247953624|314.24247953624|314.24247953624|305.34997115897|297.65134470001|297.65134470001|297.65134470001|297.65134470001|297.65134470001|297.65134470001|297.65134470001|297.65134470001|297.65134470001|296.89038300001|296.50320841961|289.81466788376|287.86812165786|287.86812165786|287.86812165786|287.86812165786|||287.86812165786|284.90902745513|281.88224492899|280.66915560686|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623||278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.87230111623|278.33977793216|278.33977793216|278.33977793216|278.33977793216||||277.7775317139|-288.84629857355|-288.84629857355|-288.84629857355|-288.84629857355|-288.84629857355|-289.62567521679|-289.62567521679|-289.72197013725|-289.72197013725|-289.72197013725|-289.72197013725|-292.80218904139|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|281.05063823092|279.32629159873|279.32629159873|279.32629159873|279.32629159873|278.22365733192|275.79851119834|273.13262004205|273.13262004205|273.13262004205|273.13262004205|273.13262004205|270.49736340122|267.00817884423|266.89797649359|266.49775165955|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216||266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216|266.23496760216||266.23496760216|263.42574951371|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042|-277.30755095042
10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|||0.49867780952415|0.49867780952415|0.49867780952415|0.49867780952415|0.49867780952415|0.49867780952415|0.49867780952415|0.49867780952415|0.49867780952415|0.49867780952415|0.49867780952415|0.49801327432312|0.49801327432312|0.49801327432312|0.49801327432312|0.49788058129256|0.49788058129256|0.49779639874882|0.49779639874882|0.49779639874882|0.49705156060266|0.49661283164342|-0.49898574783714|-0.49920638550555|-0.50145153258945|-0.50161281398828|-0.50179201554253|-0.50199112838059|-0.50221236486732|-0.50245818318591|-0.50296047606076|-0.50296047606076|-0.50296047606076|-0.50373035004638|-0.50373035004638|-0.50373035004638|-0.50373035004638|-0.50514482051026|-0.50793870058205|-0.50876521696146|0.50706167693753|0.50706167693753|0.50706167693753|0.50706167693753|0.50459038159443|0.50459038159443|0.50459038159443|0.50459038159443|0.50459038159443|0.50459038159443|0.50459038159443|0.50459038159443|0.50459038159443|0.50459038159443||0.50459038159443|0.50148931632652|-0.50556873821165|-0.50556873821165|-0.50587498341992|-0.50587498341992|-0.50852650786373||-0.50852650786373||-0.50852650786373||-0.50852650786373|-0.50852650786373|-0.50852650786373|0.50518951635629|0.50518951635629|-0.50870025151019|-0.50870025151019||-0.50870025151019|-0.5091113910967|-0.51056822978721|-0.51274246466673|-0.51382495178688|-0.51942701894777|-0.51942701894777|-0.51942701894777|-0.51942701894777|-0.52058556299229||0.51890489546436|0.5187832193019||0.51864802356583|0.51849780608131|0.51833089776518|0.51814544408059|||-0.51821057020097|||-0.51821057020097|-0.51821057020097|-0.51912288995218|-0.5192083556361|-0.5192083556361|-0.5192083556361||-0.51945372631229|-0.51972636039696|-0.5200292871577|-0.5203658724474|-0.52040649725852|-0.52211832419432|0.51816077229368|0.51816077229368|0.51816077229368|0.51773418317224|-0.51904653081878||||||-0.51904653081878|-0.51904653081878||-0.51904653081878|-0.51904653081878|-0.51938503726306||0.51611679644047|0.51611679644047|0.51611679644047|0.51611679644047|0.51540508809974|0.51540508809974|0.51540508809974|0.51500565413292||0.51478405797543|0.51353779329263|0.51326421778955|0.51196025788297|0.51162251034831|0.5112472353098|0.51083026304479|0.51036696052812|0.50968551543312|0.50811193300345|0.50811193300345|0.50811193300345||0.50811193300345||0.50756881317671|-0.5122785005109|-0.5122785005109|-0.5122785005109|-0.5122785005109|-0.5122785005109|-0.5122785005109|-0.51280944911821|-0.51339939201522|-0.51449572331022|-0.51449572331022|-0.51449572331022||||-0.51449572331022|-0.51470459398309|-0.51470459398309|-0.51917177103934|-0.52369083588849|-0.52910092611589|-0.53444547939608|0.53132378429528|0.53132378429528|0.53132378429528|0.53132378429528|0.52880419923593|0.52539355041505|0.52465949325562|0.52306596713107|0.52306596713107|0.52306596713107|0.52306596713107|0.52306596713107|0.52306596713107|0.52306596713107|0.52306596713107||0.52306596713107|0.52306596713107|0.5147399844598|0.51271601504152|0.51271601504152|0.51101780143121|0.50785311953601|0.50330741004276|0.50330741004276|0.50330741004276|0.50311934502177|0.50241039032464||0.50201154676549|0.50129061305382|0.49937841918577|0.49797603848366|0.49783461112039|0.49783461112039|-0.49797035988444|-0.49797035988444|-0.49797035988444|-0.49830039934178|-0.50101676165952|0.49921510419181|0.49921510419181|0.49921510419181|0.49921510419181|0.49921510419181|0.49801679674046|0.49738493639325|0.49738493639325|0.49698326408968|0.49575916396363|-0.49653715283231||-0.49653715283231|-0.49653715283231|-0.49653715283231|-0.49653715283231|-0.49653715283231|-0.49653715283231|-0.49653715283231|-0.49653715283231||-0.49653715283231||-0.49653715283231||-0.49702901429703|-0.49702901429703|-0.49702901429703|-0.49781002641575|-0.49856668148721||-0.49916257907683|-0.49916257907683|-0.49981801180847||
10964|13266|/equities/label-vie|MSCI_FRONTIER||-4427.2699125899|-4427.2699125899|-4427.2699125899|-4427.2699125899||-4462.5221250999|-4471.3427022496|-4471.3427022496|-4471.3427022496||-4471.3427022496||-4471.3427022496|-4471.3427022496|-4471.3427022496|-4471.3427022496|-4471.3427022496||-4471.3427022496|-4471.3427022496|-4471.3427022496|-4483.177472332||-4483.177472332|-4483.177472332|-4483.177472332|-4483.177472332|-4483.177472332|-4483.177472332|-4483.177472332|-4483.177472332|-4526.3638581467|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784||4308.5177383784|4308.5177383784||4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|||4308.5177383784|||4308.5177383784||4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784||4308.5177383784||4308.5177383784|4308.5177383784|||4308.5177383784|4308.5177383784|4308.5177383784||4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|4308.5177383784|||4179.2419315315|4166.0394216439|4166.0394216439|4155.0438018265|4140.6343232426|4140.6343232426|4077.0971004979|4077.0971004979|4077.0971004979||4077.0971004979|4077.0971004979|4077.0971004979|4077.0971004979|4077.0971004979|4077.0971004979|4077.0971004979|4077.0971004979|4077.0971004979|4042.7335772926|4042.7335772926|4042.7335772926|4042.7335772926|4042.7335772926|4042.7335772926|4042.7335772926|4042.7335772926|4042.7335772926|||4042.7335772926|4042.7335772926|4042.7335772926|4042.7335772926|4042.7335772926|4042.7335772926|4042.7335772926|-4346.2228020677|-4346.2228020677|-4346.2228020677|-4346.2228020677|-4346.2228020677|-4403.0253356308|-4435.5837062564|-4466.2041180627|-4468.4490200697|-4495.8322445218|-4567.9802716909|4252.8163100348|4252.8163100348|4252.8163100348|4252.8163100348|4252.8163100348|4252.8163100348||4252.8163100348|-4438.1038271128|-4438.1038271128|-4438.1038271128|-4475.3931412365|-4507.6590458183|-4532.1211620203||-4589.3012911337|-4664.8903234819|-4705.0793189052||-4705.0793189052|-4705.0793189052|-4717.2277090122|-4717.2277090122|-4717.2277090122|-4717.2277090122|-4717.2277090122|-4717.2277090122||||4428.6624393815|4428.6624393815|4428.6624393815|4428.6624393815|4428.6624393815||4428.6624393815|4428.6624393815|4428.6624393815||4428.6624393815||4428.6624393815|4428.6624393815|4428.6624393815|4428.6624393815|4393.013821535|4287.6820239278|4261.2022488086|4237.4469431207|4202.9966034674||4149.5231141077|-4435.0825751757|-4435.0825751757|-4435.0825751757||-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757||-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757|-4435.0825751757|-4457.5917501952|-4480.268611328|-4483.4891787765|-4483.4891787765||-4483.4891787765|-4603.8466101186|4246.8370998682|4246.8370998682|4246.8370998682|4239.5412220758|||4172.5941013282|4172.5941013282|4160.4378903646|4139.2643226274|4095.7770545128|4095.7770545128||4095.7770545128|4095.7770545128|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081||-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081|-4240.2829650081
10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER|||||||||||||||||||||||||||||||||||||||||||||169.73533404687|164.23370449653|162.07556110682|-172.42400856054|-172.42400856054|-172.42400856054|-172.42400856054|-172.42400856054|-172.42400856054|-172.42400856054|||-172.42400856054|-172.42400856054|-172.42400856054|-172.42400856054|-173.91114892102|-173.91114892102|-173.91114892102|-173.91114892102|-173.91114892102|-175.37153041735|-178.19982346312|-180.84347585855|-181.35570922624|-183.47695261384|-185.7368887414|-187.80745481757|-187.80745481757|-187.80745481757|-187.80745481757||-187.80745481757|-187.80745481757|-187.80745481757|-187.80745481757|-187.80745481757|-187.80745481757|-187.80745481757|-187.80745481757|-187.80745481757|-187.80745481757|-187.80745481757|-187.80745481757|-190.6749497973|-198.59716644144|-199.54350233101|-199.54350233101|-199.54350233101|-199.54350233101|-199.54350233101|-201.64555814557|-202.22508322845|-202.22508322845|-202.22508322845|-202.22508322845|-202.22508322845|-203.30564803161|-205.56183114624|-206.88814571804|-209.22293968671|-210.44215520746|-210.95910750034|-210.95910750034|-210.95910750034|-210.95910750034|-210.95910750034|-210.95910750034|-210.95910750034|-210.95910750034|-210.95910750034|-210.95910750034||-210.95910750034|-210.95910750034|-210.95910750034||-210.95910750034|-210.95910750034|-211.45456388927|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|||-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-211.97840680497|-214.9482297833|204.03459286012|204.03459286012||202.33010317791|200.97543602211|200.97543602211|199.19492891345|198.20269879273||197.10761151266|197.10761151266|197.10761151266|195.97853273168|195.97853273168|195.50392525742|||194.39325028602|193.49783985928|193.49783985928|192.31704428809|192.25504920899|190.15838800999|188.64820889999|187.15078766665||186.32031962962|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091||-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.31129230091|-193.81810255657|187.07849023538|187.07849023538|187.07849023538||187.07849023538|186.10110026153|184.72344473504|182.90857374696|182.90857374696|182.50952638551|181.92725153946|180.7663905994|178.79598955488|178.7038772832|-185.28694837188|-185.28694837188|-185.28694837188||-185.28694837188|-185.28694837188|-185.28694837188|-185.28694837188|-185.28694837188|-185.28694837188||-185.28694837188|-186.69383152431|-188.72925724923|-189.61584138803|-190.60093487559|-192.34456087187|-192.34456087187||-192.34456087187|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443||-193.45571572443|-193.45571572443|-193.45571572443|||-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443
10966|101682|/equities/fbn-holdings|MSCI_FRONTIER||-26.683606701558|-26.683606701558|-26.683606701558|-26.8428962291|-27.294884211567|-28.033206205398|-28.731339380509|-28.932044264748|-29.080048716812|-29.362152779273|-29.362152779273|-29.362152779273|-29.362152779273|-29.362152779273|-29.577391214031|-29.797100458827|-29.866945356285|-29.866945356285|-29.866945356285|-29.866945356285|-29.974384619301|-30.286276801508|26.232369432832|26.232369432832|26.232369432832|26.232369432832|25.708188491822|-28.580605230866|-28.580605230866|-28.580605230866|-28.600673156909|-29.022970682969|-29.236633625947|-29.493480937705|-29.912939445749|-29.912939445749|-29.961598917924|-30.519770851132|-30.519770851132|-30.519770851132|-30.519770851132|-31.049746237857|-32.366384200103||26.150152670152|26.150152670152|26.150152670152|26.150152670152|26.150152670152|26.150152670152|26.150152670152|26.150152670152|26.150152670152|25.483502055547||24.565003237615|21.736113797173|21.076238696823|20.781931842974|20.685182916667|20.685182916667|20.685182916667|20.685182916667|20.685182916667|20.685182916667|20.685182916667|20.685182916667|20.685182916667|19.705758902261|-21.675433031067|-21.675433031067|-21.675433031067|-21.953259220107|-22.253621355674|-22.537356765162|-22.810951770556|20.983651175202|20.983651175202|20.983651175202|20.983651175202|20.967945538297|20.442161412521|-22.061623893405|-22.061623893405|-22.061623893405|-22.061623893405|-22.061623893405|-22.061623893405|-22.061623893405|-22.451805576379|-22.710339211418|-22.933710150138|21.270450908468|21.270450908468|21.270450908468|21.270450908468|21.270450908468|21.270450908468|20.781055696061|20.524282994577|20.524282994577|20.524282994577|20.524282994577|20.524282994577|20.524282994577|20.524282994577|20.524282994577|19.676275930666|19.676275930666|19.302192346872|-22.688898291525|-22.688898291525|-22.688898291525|-22.688898291525|-23.718221468326|-23.931136925275|-23.931136925275|-24.040151736531|||-24.644612892241|-24.666236462164||-24.80607633229|-24.80607633229|-24.80607633229|-24.80607633229|-24.80607633229|-24.80607633229|-24.875685279986|-24.875685279986|-24.875685279986|-24.875685279986|-24.875685279986|-24.875685279986|-24.875685279986|-25.361872957173|-25.807637318442|-26.11959585489|-26.693995521478|-26.848760331625|-26.848760331625|23.485846868069|23.485846868069|23.485846868069|23.485846868069|23.485846868069|23.485846868069|23.485846868069|23.485846868069|20.781497388979|-25.553729327759||-25.553729327759|-25.553729327759|-25.553729327759|-25.553729327759|-27.918032734748|-28.800591885112|-29.547880423359|-31.392089486444|-31.573853927499|-31.573853927499|-31.573853927499|-32.90150468178|-34.429449688807||||-36.815677627388|-36.815677627388|-38.867420179384|-40.563799521147|33.692879908352|||33.692879908352|33.692879908352|33.692879908352|33.692879908352|33.692879908352|33.692879908352|33.692879908352|33.692879908352|31.778199347157|29.192444651545|27.141602667638|26.482305744719|26.482305744719|26.482305744719|26.482305744719|26.482305744719|26.337776539752|26.337776539752|26.337776539752|26.337776539752|26.337776539752|26.337776539752|26.337776539752|26.337776539752|24.844751859185|24.281172418205|24.281172418205|24.281172418205|24.281172418205|22.788850784921|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.72023250092|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.135255940933|23.135255940933|22.72692822366|22.72692822366|22.72692822366|22.201342650798|22.201342650798|22.201342650798|21.434824807276|-25.35297228801||-26.073977332644|-26.073977332644|-26.073977332644|||-26.073977332644|-26.073977332644|-26.073977332644|-26.38219595544|-26.57188490356|-27.074514060151
10967|42190|/equities/shb|MSCI_FRONTIER||10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|10091.047477417|9989.4435604305|9989.4435604305|9989.4435604305|9989.4435604305|9989.4435604305|9989.4435604305|9989.4435604305|9989.4435604305|9989.4435604305|9989.4435604305|9989.4435604305|9989.4435604305|9989.4435604305|9989.4435604305|9989.4435604305|-10905.173580002|-10905.173580002|-10905.173580002|-10905.173580002|-10905.173580002|-10905.173580002|-10905.173580002|-10905.173580002|-10905.173580002|-10905.173580002|-10905.173580002|-10905.173580002|-10905.173580002|-10905.173580002|-10905.173580002|-11012.970644446|-11053.300716051|||-11162.000795613|-11177.798251253|-11177.798251253|-11177.798251253|-11177.798251253|-11177.798251253|-11177.798251253|-11177.798251253|-11177.798251253|-11177.798251253|-11177.798251253|-11177.798251253|-11297.553612504|-11323.477483345|-11323.477483345|-11323.477483345|-11323.477483345|-11323.477483345|-11323.477483345|-11323.477483345|-11434.419425939|-11674.35491771|-11675.361862079|-11675.361862079|-11675.361862079|-11675.361862079|-11711.513180087|-11726.681311208|-11854.645901342|-11952.384334825|-12018.945742101|11399.490420935|11399.490420935|11399.490420935|11379.989356594|11319.432618438|11307.702909375|11294.669899306|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|11220.683810933|10983.446866035|10983.446866035|10983.446866035|10983.446866035|10983.446866035|10983.446866035|10918.022206977|10918.022206977|10918.022206977|10918.022206977|10918.022206977||||-11682.768621014|-11682.768621014|-11682.768621014|-11682.768621014|-11682.768621014|-11682.768621014||-11682.768621014|-11682.768621014|-11682.768621014|-11682.768621014|-11682.768621014|-11682.768621014|-11682.768621014|-11682.768621014|-11719.742912238|-11849.714346931|-11933.015941035|-11961.684378928|-12006.202681774|-12006.202681774|-12006.202681774|-12006.202681774|-12006.202681774|-12006.202681774|-12006.202681774|-12006.202681774|-12006.202681774|-12006.202681774|-12068.002979748|-12132.339551514|-12132.339551514|-12132.339551514|-12132.339551514|-12327.599501682|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042||||||-12398.426264042|-12398.426264042|-12398.426264042|-12398.426264042|-12478.806960046|-12740.341066718|11677.973991706|11677.973991706|11564.41554634|11491.017273711|11403.908081901|11385.619265777|11385.619265777|11385.619265777|11385.619265777|11385.619265777|11385.619265777|11385.619265777|11369.90032812|11369.90032812|11111.000364578|10973.333738419|10964.815264911|10811.50032705|10811.50032705|10573.618746101|10573.618746101||10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101|10573.618746101
10968|13415|/equities/omantel|MSCI_FRONTIER|||-0.933991813443|-0.93576866033109|-0.93813185164699|-0.93970205131912|-0.95289116373485|||-0.96943462414682|-0.98298290287057|-0.98709212314862|-0.98856462891561|-0.98856462891561|-0.98856462891561|-0.99312738307828|-0.9942526401029|-0.99433626079404|-0.99489042817619|-0.99489042817619|-0.99715602794253|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-0.99802654222926|-1.0016406094176|-1.0061118476605|-1.0061118476605|-1.009179809912|-1.0093664628752|-1.0115349526033|-1.0115349526033|-1.0115349526033|-1.0125943714629|-1.0139937361358|-1.0163819381792|-1.020280187169|-1.020280187169||-1.0210743348286|-1.0210743348286|-1.0232492266414|-1.0249991282619|-1.02600639557|-1.02600639557|-1.02600639557|1.0054242540393|1.0054242540393|0.9978047199816|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.012569057547|-1.0138545164389|-1.0225605610258|-1.0245117416257|-1.0249972944979|-1.0249972944979|-1.0249972944979|-1.0249972944979|-1.0274969974628|-1.0311304110762|-1.0311304110762|-1.0311304110762|-1.0311304110762|-1.0311304110762|-1.0311304110762|-1.0311304110762||-1.0311304110762|-1.0311304110762|-1.0311304110762|-1.0311304110762|-1.0311304110762|-1.0311304110762|-1.0315893312821|-1.0403214914412|-1.0438016766542|-1.0452240699125||||||-1.0627272010822|-1.0627272010822|-1.06725245725|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0681623187866|-1.0737436498642|-1.0737436498642|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936||||-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.0748725132936|-1.091525066428|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|-1.0982285131461|1.0737443337339|1.0737443337339|1.0737443337339|1.0737443337339|1.0737443337339|1.0737443337339|1.0629277926602|1.0629277926602|1.0629277926602|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753||1.0627706667753||1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0570934977762|1.0570934977762|1.0522705213485|1.0461338975096|-1.0846157156053|-1.0846157156053|-1.0846157156053||-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0895730215778|-1.0984144694794|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515||
10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER||-34881.290060144|-34881.290060144|-34881.290060144|-34881.290060144|-34881.290060144|-34881.290060144|-34881.290060144|-34881.290060144|-34881.290060144|-35023.655622382|-35284.617358202|-35766.194269385|33230.629066628|33230.629066628|33230.629066628|33230.629066628|33230.629066628|33140.354427311|33140.354427311|33140.354427311|33140.354427311|33140.354427311|33140.354427311|33140.354427311|33140.354427311|33140.354427311|33140.354427311|33140.354427311|33140.354427311|33140.354427311|33042.06047479|31984.396150824|31984.396150824|31984.396150824|31984.396150824|31984.396150824|31984.396150824|31888.21794536|31849.711088798|31849.711088798|31849.711088798|31849.711088798|31807.050726911|31807.050726911|31432.834141012|31161.482378902|30890.535976558|30242.262196176|29449.735773529|29271.928637254|29141.031819171|28673.368687968|28325.965208853|28323.941622142|28323.941622142|28323.941622142|28323.941622142|28323.941622142|28323.941622142|28323.941622142|28323.941622142|28323.941622142|28323.941622142|||28323.941622142|28106.91452849|-30224.134971515|-30224.134971515|-30224.134971515|-30224.134971515|-30224.134971515|-30224.134971515|-30224.134971515|-30224.134971515|-30224.134971515|-30224.134971515|-30224.134971515|-30224.134971515|-30224.134971515|-30224.134971515|-30224.134971515|-30224.134971515|-30224.134971515|-30224.134971515|-30224.134971515|-30643.483301683|-30858.312718128|-30858.312718128|-30920.447800158|-30920.447800158|-30975.497555731|-31158.886173034|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31239.15532067|-31321.283689633|-31568.092988481|29496.898372672|29496.898372672|29496.898372672|29496.898372672|29496.898372672|29496.898372672|29496.898372672|29496.898372672|29496.898372672|29496.898372672|29175.203529042|29175.203529042|29175.203529042|28672.448365602|28137.686372568|28137.686372568|28137.686372568|27022.630142031|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29151.537567453|-29307.263963837|-29495.562174731|-29495.562174731|-29495.562174731|-29495.562174731|-29495.562174731|-29495.562174731|-29495.562174731||||-29495.562174731|-29495.562174731|-29495.562174731|-29495.562174731|-29495.562174731|-29495.562174731||-29495.562174731|-29783.957971923|-30787.731079915|-30940.717382611|-30940.717382611|-31217.243682235|-31217.243682235|-31508.048535817|-31847.831706464|-32140.921051805|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|30052.595399813|29585.017313249|29585.017313249|29585.017313249|29585.017313249|29585.017313249|29585.017313249|29585.017313249|29585.017313249|29585.017313249|29585.017313249|29585.017313249||||||29247.241459165|29130.268287962|29072.896078778|29072.896078778|29072.896078778|29072.896078778|29072.896078778|29072.896078778|29072.896078778|29072.896078778|29072.896078778|28811.551198643|28676.723554047|28388.026171164|28136.695745738|28060.217495264|27964.15740156|27964.15740156|27646.181977235|27646.181977235|27556.868863595|27429.854292883|27380.393658759|27205.992954176|27064.992171307|26276.642124834|-28296.191966783||-28296.191966783|-28296.191966783|-28296.191966783|-28296.191966783|-28296.191966783|-28296.191966783|-28296.191966783|-28296.191966783|-28296.191966783|-28801.324407536|-29229.249341707
10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER||-18933.878950307|-18933.878950307|-18933.878950307|-18933.878950307|-18933.878950307|-18933.878950307|-18933.878950307|-18933.878950307|-19218.198833674|-19545.220926305|-19744.689918117|-19924.655464574|-20366.283849527|-20771.02944386|-20771.02944386|-20889.73394888|-20889.73394888|-20889.73394888|-20889.73394888|-21085.815498755|-21375.906109728|-21502.571151782|-21502.571151782|-21502.571151782|-21502.571151782|-21502.571151782|-21502.571151782|-21502.571151782|-21502.571151782|-21502.571151782|-21502.571151782|-21502.571151782|-21625.079057536|-21716.754508373|-21990.404676685|-21990.404676685|-21990.404676685|-21990.404676685|-22044.894085206|-22197.104539117|-22256.474834088|-22256.474834088|-22256.474834088|-22256.474834088|-22256.474834088|-22256.474834088|-22256.474834088|-22256.474834088|-22256.474834088|-22256.474834088|-22297.652543954|-22297.652543954|-22297.652543954|-22297.652543954|-22300.169493282|-22547.410548091|-22765.630306286|-22765.630306286|-23100.700340317|-23236.667086812|-23236.667086812|-23276.441771645|-23276.441771645|||-23276.441771645|-23276.441771645|-23276.441771645|-23276.441771645|-23276.441771645|-23276.441771645|-23276.441771645|-23276.441771645|-23276.441771645|-23276.441771645|-23276.441771645|-23276.441771645|-23276.441771645|-23276.441771645|-23276.441771645|-23276.441771645|-23276.441771645|-23276.441771645|-23276.441771645|-23276.441771645|-23276.441771645|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24005.588048627|-24064.542276252|-24257.824751391|-24423.16036661|-24423.16036661|-24423.16036661|22101.133183702|22101.133183702|22101.133183702|22101.133183702|22101.133183702|22101.133183702|21906.046772881|21906.046772881|21906.046772881|21906.046772881|21906.046772881|21906.046772881|21906.046772881|21906.046772881|21698.067321853|21698.067321853|21698.067321853|21698.067321853|21698.067321853|21571.490103046|21571.490103046|21571.490103046|21571.490103046|21571.490103046|21571.490103046|20876.655670051|20726.83963339|20538.155148212|-22440.592346713|-22440.592346713|-22440.592346713|-22440.592346713|-22440.592346713|-22440.592346713|-22440.592346713|-22440.592346713|-22440.592346713||||-22440.592346713|-22440.592346713|-22440.592346713|-22440.592346713|-22518.015242856|-22518.015242856||-23217.239158728|-23452.487954143|-24927.764393492|23011.628307255|23011.628307255|23011.628307255|23011.628307255|23011.628307255|23011.628307255|23011.628307255|23011.628307255|23011.628307255|22751.809230284|22626.616333684|22626.616333684|22526.795926315|22484.933242364|22484.933242364|22055.481380405|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21571.658577479|21131.58159185|21131.58159185|21131.58159185|21131.58159185|21131.58159185|21131.58159185|21131.58159185|21087.868435389|20950.409372655|-22491.564001668|-22491.564001668|-22491.564001668||||||-22491.564001668|-22491.564001668|-22710.071112965|-22873.235941932|-22873.235941932|-23051.106450133|-23051.106450133|-23051.106450133|-23051.106450133|-23059.716742148|-23059.716742148|-23059.716742148|-23059.716742148|-23059.716742148|-23059.716742148|-23059.716742148|-23059.716742148|-23146.907491275|-23382.674990306|21840.285586042|21840.285586042|21840.285586042|21840.285586042|21840.285586042|21840.285586042|21840.285586042|21840.285586042||21840.285586042|21707.142698817|21707.142698817|21482.936332019|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333
10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER||-22001.649945323|-22001.649945323|-22001.649945323|-22001.649945323|-22001.649945323|-22001.649945323|-22001.649945323|-22001.649945323|-22001.649945323|-22001.649945323|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22019.10079191|-22626.778657678|-22955.075712845|-22955.075712845|-22955.075712845|-22955.075712845|-22955.075712845|-22966.75079205|-23135.278657833|-23219.754064259|20658.164297009|20658.164297009|20658.164297009|20658.164297009|20658.164297009|20578.515885565|19876.128761739|19809.418224369|19809.418224369|19563.242471521|19281.380523912|19177.674679105|19177.674679105|19177.674679105|19177.674679105|19177.674679105|19177.674679105|19177.674679105|19177.674679105|19177.674679105|19177.674679105|||19177.674679105|19177.674679105|19177.674679105|19177.674679105|18889.082976783|18421.203307537|18115.225897263|18064.139885848|16657.377650943|-20060.329961604|-20060.329961604|-20060.329961604|-20060.329961604|-20060.329961604|-20060.329961604|-20060.329961604|-20060.329961604|-20060.329961604|-20060.329961604|-20335.366624005|-20447.629582227|-21175.143980253|-21674.251827472|-21674.251827472|-22310.279808303|-22365.507281622|-22365.507281622|-22365.507281622|-22486.674757358|-22504.638619287|-22985.709576985|-23217.455085539|-24058.283428377|-24714.759364863|-25023.524409181|-25023.524409181|-25023.524409181|-25023.524409181|-25031.693787979|-25321.326431087|-25693.140478986|-25745.291082131|-25745.291082131|-25745.291082131|-25745.291082131|-26040.865681935|-26040.865681935|-26040.865681935|-26150.467327757|-26150.467327757|-26150.467327757|-26314.408141952|-26727.120157725|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023|-26923.599080023||||-26989.688785924|-26989.688785924|-26989.688785924|-26989.688785924|-27396.12089495|-27772.478294736||-29219.570501096|-29351.773538544|-30788.755924064|27022.409917662|27022.409917662|27022.409917662|27022.409917662|27022.409917662|27022.409917662|27022.409917662|27022.409917662|27022.409917662|26572.820550526|26572.820550526|26572.820550526|26282.933749716|26025.16869178|26025.16869178|25541.443294686|24158.208803991|-26730.491742282|-26730.491742282|-26730.491742282|-26730.491742282|-26730.491742282|-26730.491742282|-26730.491742282|-27020.301805661|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125|25159.169376125||||||25159.169376125|25126.316884931|24851.429893847|24340.205741427|23809.558226882|23809.558226882|23809.558226882|23809.558226882|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23676.248298325|23343.093161333|23036.424806185|23036.424806185|23036.424806185|23036.424806185||23036.424806185|22859.82536595|22859.82536595|22589.094916159|22543.541696695|22543.541696695|22543.541696695|22543.541696695|22543.541696695|22543.541696695|22543.541696695
10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|||-56.48799686608|-56.48799686608|-56.775551480025|-57.03394473258|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741||-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.072100952741|-57.652334985331|-58.441484673372|-58.923872876554|-59.18207944807|-59.807868893242|-60.469852799945|-61.060947809808|-61.92327564093|-62.101378288181|-62.101378288181|||-62.101378288181|-62.101378288181|-62.179308615693|-62.965896724074|-63.378773925932|-63.881971198356|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612||60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|60.45473617612|59.775538137242|59.775538137242|59.775538137242||59.775538137242|59.775538137242|59.775538137242|59.775538137242|59.775538137242|59.775538137242|59.775538137242|59.775538137242|59.775538137242|59.775538137242|59.775538137242|57.950594454655|54.761771446742|-59.963745009133||-59.963745009133|-59.963745009133|-59.963745009133|-60.259717609296|-61.08301846386|-62.042615382773|-62.042615382773|-62.291796226084||||59.997272402227||59.997272402227|59.997272402227|59.997272402227|59.997272402227|59.997272402227|59.997272402227|59.997272402227|59.997272402227|59.48368273587|59.48368273587|59.48368273587||59.48368273587|59.48368273587|58.204091504889|-61.959056831381|-61.959056831381|-61.959056831381|-61.959056831381|-61.959056831381||||-61.959056831381|-61.959056831381|-61.959056831381|-61.959056831381|-61.959056831381|-61.959056831381|-61.959056831381|-61.959056831381|-61.959056831381|-62.571175655813|-62.706861161624|-62.762733004818|-62.762733004818|-62.762733004818|-62.762733004818|-63.769704101626||-64.542228920155|-64.542228920155|-65.258030183772|-66.04781114576|-66.369790416268|-66.914497241445|-66.914497241445|-66.914497241445|-66.914497241445|-66.914497241445|-66.914497241445|-66.914497241445|-66.914497241445|-66.914497241445||-66.914497241445|-66.914497241445|-66.914497241445|-66.914497241445|-67.793886247683|-68.459876236439|-68.527637465266|-68.541819236309|-69.068691515956|-69.570769283544|-70.073076218776|-70.225637191327||||-70.745151671868|-70.894615342332||-71.13290720749|-71.525455589295|-71.611615202163|-72.057353361154|-72.585947839976|-72.806607185206|-72.907341995064||-73.930378214323||-75.1784370779|-75.1784370779|-75.1784370779|-75.370482166498||72.460865328059|72.460865328059|72.460865328059|72.460865328059|72.460865328059|72.460865328059|72.460865328059|72.460865328059|72.460865328059|72.460865328059|71.523186495288|70.820207386529|70.811917492472||70.811917492472|70.811917492472||70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|69.677251855808|69.677251855808|69.677251855808|69.55250129907|69.514199765727|69.514199765727|68.776887187478|68.290988137454|68.139988345272|68.121247933551||68.121247933551|68.121247933551|68.121247933551|68.121247933551||68.121247933551|68.121247933551|68.121247933551||68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551
10973|101654|/equities/access-bank|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|||-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-331.38196872321|-336.39664039178|-340.38515260003|-350.17240161125|-352.11377821172|-353.26530912414|-355.39980956023|-355.39980956023|-355.39980956023|-355.39980956023|-355.39980956023|||-355.39980956023|-355.39980956023|-356.16088560891|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-357.91805569497|-360.65562378731||-360.65562378731|-363.05068394174|-368.88410140662|-369.77677018542|-371.35753056626|-371.8421877092|-371.8421877092|-371.8421877092|-371.8421877092|-371.8421877092|-371.8421877092|-371.8421877092|-371.8421877092|-371.8421877092||-375.1680834465|-375.1680834465|-375.1680834465|-387.63677328745|344.365054322|344.365054322|344.365054322|327.29450480222||326.76610932614|305.83457337779|305.17172920883|278.26858936615|253.2095450965||238.45268472315|238.45268472315|238.45268472315|238.45268472315|238.45268472315|238.45268472315|237.3036655801|237.3036655801||||237.3036655801||231.19447155962|231.19447155962|231.19447155962|231.19447155962|231.19447155962|231.19447155962|231.19447155962|228.06052463331|225.90367484111|225.90367484111|225.90367484111||224.02798470179|224.02798470179|-237.63261649795|-237.63261649795|-237.63261649795|-237.63261649795|-237.63261649795|-237.96958083784||||-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293|-238.68389427293||-238.68389427293|-238.68389427293|-241.95987947372|-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682||-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682|-243.70929586682|-244.81588768731|-247.1509817416|-247.43998276465|-248.20554030463|-249.71672452582|-249.71672452582|-251.96858145013||||-252.14747863553|-252.14747863553||-252.14747863553|-252.14747863553|-252.14747863553|-252.14747863553|-252.14747863553|-252.14747863553|-255.94720390927||-256.44689018077|-256.65295890312|-256.65295890312|-257.5617682527|-257.5617682527|-257.5617682527||-257.5617682527|-257.5617682527|-262.31863986899|-262.38182377208|-264.99000244141|-264.99000244141|-264.99000244141|-264.99000244141|-264.99000244141|-271.19999694824||-286.60000610352|-286.60000610352||-286.60000610352|-286.60000610352||-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352||-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352||-286.60000610352|-286.60000610352|-286.60000610352||-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352
10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|||-51.99983989891|-51.99983989891|-51.99983989891|-52.410936060841|-52.884371112116|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.945193948765|-52.950214693303|-53.327452959504|-53.327452959504|-53.327452959504|-54.908282507223|-56.348090954139|-56.899194744551|-56.899194744551|-56.899194744551|||-56.899194744551|-56.899194744551|-57.982440766719|52.837112405373|52.837112405373|52.837112405373|52.837112405373|52.837112405373|52.837112405373|52.837112405373|52.837112405373|52.191233717151|51.740261805|51.322513540522|51.053753518217|51.053753518217|51.053753518217||51.053753518217|51.053753518217|51.053753518217|51.053753518217|51.053753518217|51.053753518217|50.262554125685|50.262554125685|50.262554125685|49.230615356121|47.367351031473|47.247056616865|47.01524722378|47.01524722378||47.01524722378|47.01524722378|47.01524722378|47.01524722378|47.01524722378|47.01524722378|47.01524722378|45.255828298911|44.096703251919|44.096703251919|43.840780161841|40.223089746881|37.558990006368|35.11474034771||35.11474034771|35.11474034771|35.11474034771|35.11474034771|35.11474034771|35.11474034771|35.11474034771|35.11474034771||||35.11474034771||34.277489105691|34.221325327487|34.221325327487|34.221325327487|34.221325327487|33.990528444119|33.990528444119|33.845028934289|-36.531707803453|-36.531707803453|-36.531707803453||-36.531707803453|-36.531707803453|-36.531707803453|-36.531707803453|-36.531707803453|-36.531707803453|-36.531707803453|-36.531707803453||||-36.531707803453|-36.531707803453|-36.531707803453|-36.531707803453|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826||-36.881915835826|-36.881915835826||-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-36.881915835826|-37.005205606927||-37.005205606927|-37.005205606927|-37.005205606927||-37.005205606927|-37.005205606927|-37.005205606927|-37.005205606927|-37.005205606927|-37.005205606927|-37.005205606927|-37.005205606927|-37.470432148498|-37.815631506754|-38.077972012442|-38.23310023511||||-39.142840398292|-39.192539970467||-39.192539970467|-39.192539970467|-39.192539970467|-39.688679792693|-39.769015794514|36.57708017241|36.57708017241||36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.57708017241||36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.57708017241|36.530091411659|36.376868493898||36.297526950686|36.18412274238||35.866166668048|35.866166668048|35.866166668048|35.866166668048|35.290691142734|34.908849669227|34.439124585003|33.487915145921|32.885561743894|32.716281245725|32.608998959348|32.545459747227|32.545459747227|32.545459747227|32.545459747227|32.545459747227|32.545459747227|32.545459747227|32.545459747227|32.545459747227|32.545459747227|32.545459747227|32.545459747227|-32.545459747401|-32.545459747411|-32.545459747422|-32.545459747434|-32.545459747447|-32.545459747462|-32.545459747478|-32.545459747496|-32.545459747517||-32.545459747539|-32.545459747564|-32.545459747592|-32.545459747622||-32.545459747657|-32.545459747695|-32.545459747737||-32.545459747784|-32.545459747836|-32.545459747894|-32.545459747958|-32.54545974803|-32.545459748109
10976|101738|/equities/uba|MSCI_FRONTIER||30.137753360169|30.133886115669|30.133886115669|30.133886115669|30.133886115669|30.133886115669|30.133886115669|30.133886115669|29.687650646235|29.327942280267|28.775492355001|28.222768859479|27.136411009468|26.885283766392|26.885283766392|26.885283766392|26.885283766392|26.885283766392|26.885283766392|25.912416784075|25.912416784075|25.912416784075|25.912416784075|25.912416784075|25.912416784075|25.672129993204|25.299588605831|24.093986852379|-27.139803320226|-27.139803320226|-27.139803320226|-27.139803320226|-27.54265901343|-27.54265901343|26.402712534562|26.402712534562|26.402712534562|26.402712534562|26.402712534562|26.402712534562|26.402712534562|26.402712534562|26.402712534562||26.402712534562|23.774337531479|23.774337531479|23.718708304732|23.04023104704|22.476277164806|22.476277164806|22.476277164806|22.165307579426|22.125342115194||21.908455805517|21.908455805517|21.908455805517|21.908455805517|21.908455805517|21.908455805517|21.908455805517|21.908455805517|21.908455805517|21.908455805517|21.396477038282|21.396477038282|21.396477038282|21.229418020136|21.219317533275|21.219317533275|21.219317533275|21.219317533275|21.219317533275|21.219317533275|21.219317533275|21.219317533275|21.219317533275|21.219317533275|21.219317533275|20.385352560437|-21.748823060022|-21.748823060022|-21.748823060022|-21.748823060022|-21.748823060022|-21.842374517872|-21.842374517872|-22.263749655037|-22.8385808948|-22.8385808948|-23.240089204942|-23.813988132648|21.734176330465|21.734176330465|21.734176330465|21.734176330465|21.734176330465|21.515460063423|21.515460063423|21.515460063423|21.515460063423|21.515460063423|21.515460063423|21.515460063423|21.515460063423|21.515460063423|-23.096207298099|-23.096207298099|-23.096207298099|-23.096207298099|-23.096207298099|-23.096207298099|-23.096207298099|-23.096207298099|-23.096207298099|-23.096207298099|-23.096207298099|||-23.096207298099|-23.096207298099||-23.096207298099|-23.096207298099|-23.096207298099|-23.096207298099|-23.096207298099|-23.096207298099|-23.096207298099|-23.096207298099|-23.096207298099|-23.096207298099|-23.096207298099|-23.096207298099|-23.096207298099|-23.509674457774|-23.874637502284|-24.553256050857|-24.553256050857|-25.398465117447|-25.398465117447|-25.942738171675|-26.641930920391|-27.613257256381|23.743602921309|23.519956121305|23.519956121305|23.519956121305|23.519956121305|22.774951733328|-25.647414129943||-25.647414129943|-25.647414129943|-25.647414129943|-25.647414129943|-25.997126811048|-26.175483207835|-26.175483207835|-26.175483207835|-26.519981363231|-27.186089810193|-27.767877376146|24.615608901984|24.615608901984||||24.615608901984|24.615608901984|24.615608901984|24.615608901984|24.611787393365|||24.490874584818|23.942158646344|23.942158646344|23.942158646344|23.942158646344|23.355176655185|22.769640304128|22.277377607072|22.269802999813|22.269802999813|22.269802999813|22.269802999813|20.594226042782|-25.260130099675|-25.260130099675|-25.260130099675|-25.260130099675|-25.260130099675|-25.260130099675|-25.260130099675|-25.260130099675|-25.260130099675|-26.716811052319|-27.004790164096|-27.38865624651|-27.876284718345|-28.023649877784|-28.43183336708|-28.879815742408|-29.250214898394|-29.250214898394|-29.250214898394|-29.250214898394|-29.250214898394|-29.250214898394|-29.250214898394|-30.141633686314|-30.141633686314|-30.141633686314|-30.141633686314|-30.141633686314|-30.43514885824|-32.71127684824|27.976926273579|27.976926273579|27.976926273579|27.976926273579|27.976926273579|27.976926273579|27.976926273579|27.976926273579|27.976926273579|27.788252771424|27.381923094649|27.381923094649|27.381923094649|27.381923094649|27.381923094649|26.229915185392|25.680461931693|25.00884644242|24.837607137052|24.038543016269||24.038543016269|24.038543016269|24.038543016269|||24.038543016269|24.038543016269|23.278936684743|22.532151871937|22.510290746687|22.510290746687
10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER||-29648.757917402|-29648.757917402|-29648.757917402|-29648.757917402|-29648.757917402|-29648.757917402|-29648.757917402|-29851.397686002|-30057.108540002|27192.725361701|27192.725361701|27192.725361701|27192.725361701|27192.725361701|27192.725361701|27192.725361701|27192.725361701|26200.25040189|-27751.800849242|-27751.800849242|-27751.800849242|-27751.800849242|-27751.800849242|-27751.800849242|-27751.800849242|-27985.334276935|-28117.038085484|26179.653463814|26179.653463814|26179.653463814|26179.653463814|26179.653463814|26179.653463814|26179.653463814|26179.653463814|26179.653463814|26179.653463814|26179.653463814|26179.653463814|26179.653463814|26179.653463814|26179.653463814|26179.653463814|26179.653463814|25844.059404238|25640.621560264|25631.246178071|25598.606864524|24591.853273812|24591.853273812|24591.853273812|24591.853273812|24591.853273812|24591.853273812|24591.853273812|24591.853273812|24591.853273812|24591.853273812|24591.853273812|24591.853273812|24591.853273812|24591.853273812|24591.853273812|||24591.853273812|24591.853273812|24591.853273812|24591.853273812|24591.853273812|24591.853273812|24591.853273812|24435.392526458|23850.436140509|-27016.568915299|-27016.568915299|-27016.568915299|-27016.568915299|-27016.568915299|-27016.568915299|-27016.568915299|-27016.568915299|-27288.973969505|-27288.973969505|-27726.637743894|-28274.04193766|-28873.329935886|-28873.329935886|-28873.329935886|-28873.329935886|-28873.329935886|-28873.329935886|-28873.329935886|-28873.329935886|-29159.255484318|-29295.994425084|-29295.994425084|-29884.438250093|-30307.70916677|-30372.454629744|-30555.50514416|-30714.204587325|-30714.204587325|-30714.204587325|-30754.671763695|-31007.968626328|-31134.916363859|-31134.916363859|-31134.916363859|-31134.916363859|-31152.684848732|-31583.538720813|-31662.265245348|-31797.483189778|-31797.483189778|-31797.483189778|-31963.870210864|29834.720091887|29834.720091887|29834.720091887|29834.720091887|29834.720091887|29834.720091887|29834.720091887|29834.720091887|29834.720091887|29834.720091887|29834.720091887|29834.720091887|29541.355657652|29438.896649729|29438.896649729|29438.896649729|29254.32961081|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564|-31959.503129564||||-32312.982974492|-32312.982974492|-32312.982974492|-32312.982974492|-32357.695030237|-32357.695030237||-33727.401271897|-33727.401271897|-35583.223635442|32042.110324502|32042.110324502|32042.110324502|32042.110324502|32042.110324502|32042.110324502|32042.110324502|32042.110324502|32042.110324502|32042.110324502|32042.110324502|32042.110324502|32042.110324502|31488.455916114|31439.951017904|31349.945575449|31258.246541267|31258.246541267|31258.246541267|31258.246541267|31258.246541267|31258.246541267|31258.246541267|31258.246541267|31258.246541267|31258.246541267|31258.246541267|31258.246541267|31258.246541267|30150.829490297|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148||||||-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32580.236496831|-32623.01341349|-32623.01341349|-32623.01341349|-32623.01341349|-32623.01341349|-32623.01341349|-32623.01341349|-32806.126014989|30583.263199224|30583.263199224|30583.263199224|30583.263199224|30375.847999138|30146.417282886|30146.417282886|30007.531132703|30007.531132703||30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703
10978|945709|/equities/electrica|MSCI_FRONTIER||-13.247166176104|-13.402079059117|-13.402079059117|-13.402079059117|-13.402079059117|12.439354549843|12.439354549843|12.439354549843|12.439354549843|12.439354549843|12.439354549843|12.439354549843|12.439354549843|12.35907992193|12.35907992193|12.344533166056|-13.322835013529|-13.322835013529|-13.322835013529|-13.469907144131|-13.469907144131|-13.469907144131|-13.469907144131|-13.469907144131|-13.637674600351|-13.740749445744|-13.79499943559|-13.79499943559|-13.838229679993|-13.838229679993|-13.838229679993|-13.999143838807|-14.182382265643|-14.229426345582|-14.229426345582|-14.229426345582|-14.229426345582|-14.229426345582|-14.229426345582|-14.229426345582|-14.229426345582|-14.286029243199|-14.337809986238|-14.462011384041|-14.654456720387|-14.680317019282|-14.680317019282|-14.813685521878|-14.950914721023|-14.950914721023|-14.950914721023|-14.950914721023|-14.950914721023|-14.950914721023|-14.950914721023|-14.950914721023|-15.005002857389|-15.005002857389|-15.005002857389|-15.005002857389|-15.005002857389|-15.30333686001|-15.450416107321|-15.450416107321|-15.468240070503|-15.694711420448|-15.86079001152|-15.968655848101|-16.268002960134|-16.268002960134|-16.268002960134|-16.268002960134|-16.268002960134|-16.268002960134|-16.268002960134|-16.268002960134||-16.268002960134|-16.268002960134|-16.268002960134|-16.268002960134|-16.268002960134|-16.268002960134|-16.268002960134|-16.335558861547|15.65942895876|15.65942895876|15.65942895876|15.65942895876|15.65942895876|15.65942895876|15.65942895876|15.65942895876|15.65942895876|15.642699644153|15.597443815939|15.527159104603|15.454620981501|15.419578287653|15.286198110107|15.161332045135|14.93928461021|14.93928461021|14.93928461021|14.93928461021|14.836982991363|14.708869750925|14.512077022071|14.462308433846|14.338120490528|14.191245324321|14.118210081138|14.118210081138|14.118210081138||13.956899488279|13.837283750018|13.837283750018|13.806982035594|13.539293626546|13.539293626546|13.539293626546|13.539293626546|13.539293626546|13.539293626546|13.539293626546|13.374770804245|13.352595921067|13.352595921067|13.352595921067|13.352595921067|13.352595921067|13.352595921067|13.352595921067|13.352595921067|13.352595921067|13.352595921067|13.352595921067|13.327328756681|13.28472698867|13.28472698867|13.069696677389|12.989662714206|12.949625036676|12.818471667456|12.766627463631|12.766627463631|12.766627463631|12.766627463631|||12.766627463631||12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.766627463631|12.759663298459|12.759663298459|12.692959629531|12.501066352521|12.471184520362|12.464649390775|12.39961009511|12.3553216429|12.3553216429|12.325912896289|12.224347687975|12.054831400199|11.853145748028|11.6301619804|11.576846365144|11.535384977317|11.513775801565|11.513775801565|11.513775801565|11.513775801565|11.513775801565|11.513775801565|11.513775801565|11.324195040492|-12.051498499166|-12.051498499166|-12.051498499166|-12.051498499166|-12.080460741522|-12.080460741522|-12.080460741522|-12.080460741522|-12.140511939263|11.385046979852|11.385046979852|11.328130106468|11.328130106468|11.328130106468|11.26347764812|11.201641918135|11.052935044978|-11.706493535808|-11.706493535808|-11.706493535808|-11.706493535808|-11.706493535808|-11.706493535808|-11.706493535808|-11.706493535808|-11.713881350414|-11.739867900098||-11.830964801803|11.080186776665|11.080186776665|11.080186776665|11.080186776665|11.080186776665|11.080186776665|11.080186776665|11.0357629771|10.960848013004|10.870942079845|10.671046217087|10.636232812786|10.636232812786|10.636232812786|||10.636232812786|10.543013056521|10.543013056521|||10.543013056521|10.543013056521|10.543013056521|10.49905759808|10.49905759808|10.49905759808
10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|||-0.10029476513989|-0.10029476513989|-0.10104973827277|-0.10161082310781|-0.10184535730001|||-0.10225969998332|-0.10225969998332|-0.10334411261581|-0.10343790217796|-0.10404211381583|-0.10432457040316|-0.10541618668444|-0.10560491988495|-0.10560491988495|-0.10560491988495|-0.10560491988495|-0.10560491988495|-0.10560491988495|-0.10560491988495|-0.10560491988495|-0.10622769149294|-0.10736410156611|0.10492319381038|0.10492319381038|0.10492319381038|0.10492319381038|0.10492319381038|0.10492319381038|0.10492319381038|0.10492319381038|0.1045813261447|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644||0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|0.10443153332644|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10641130580069|-0.10672383330561|-0.10672383330561|-0.10674870287155||-0.10727633673587|-0.10764037391255|-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404||-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404|-0.10772059695404||||||-0.10974764834928|-0.10974764834928|-0.11038627653306|-0.11237364004592|0.1060922825041|0.1060922825041|0.1060922825041|0.1060922825041|0.1060922825041|0.1060922825041|0.1060922825041|0.10482475671532|0.10469417509505|0.10332259950316|0.10332259950316|0.10332259950316|0.10246955194711|0.10083889190654||0.10083889190654|0.10083889190654|0.098671471177913|0.098671471177913|0.098190520620326|0.097545023500897|0.097414951603584|0.097414951603584|0.097414951603584|0.097414951603584|0.097414951603584|0.096127721811853|0.095953978684609|0.095953978684609|0.095893310272103|0.095825900924875|0.095804059704963|0.095804059704963|0.095804059704963|0.095804059704963|0.095804059704963|0.095804059704963|0.095804059704963|0.095804059704963|0.095804059704963|0.095749055588857||||0.095749055588857|0.095749055588857|0.095721173611633|-0.099421388346428|-0.099421388346428|-0.099421388346428|-0.099421388346428|-0.099421388346428|-0.10080154081569|0.096884451489003|0.096884451489003|0.096884451489003|0.096884451489003|0.096884451489003|0.096884451489003|0.096884451489003|0.096884451489003|0.096884451489003||0.096884451489003|0.096884451489003||0.096884451489003|0.09659383286519|0.095159813645627|0.094913352873402|0.094913352873402|0.094430062731571|0.094430062731571|0.094422290099404|-0.09737115582768|-0.09737115582768|-0.09737115582768|-0.09737115582768|-0.09737115582768|-0.09737115582768|-0.09737115582768|-0.09737115582768|-0.09737115582768|-0.09737115582768||-0.09737115582768||-0.09737115582768|-0.097856840391335|-0.098327910236157|-0.098327910236157|-0.098327910236157|-0.098327910236157|-0.098327910236157|-0.098327910236157|-0.098327910236157|-0.098531011168202|-0.098534456197906|-0.098538284008687|0.095298330222247|0.095298330222247|0.095298330222247|0.095298330222247||0.095298330222247|0.095298330222247||0.094498147688173|0.094497940051185|0.09449770934342|0.093497454700194|0.093487161649964|0.093487161649964|0.093487161649964|0.093487161649964|0.093487161649964|0.093487161649964|0.09330382898854|0.09330382898854|0.09330382898854|0.09330382898854|0.09330382898854|0.09330382898854|0.093176835180589||
10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER||-34275.051833431|-34275.051833431|-34275.051833431|-34275.051833431|-34275.051833431|-34275.051833431|-34275.051833431|-34275.051833431|-34275.051833431|-34322.279814923|-34460.866461026|-34796.379084311|-34796.379084311|-34796.379084311|-34796.379084311|-34796.379084311|-34796.379084311|-34796.379084311|-34796.379084311|-34954.310093679|-35214.612280874|-35214.612280874|-35214.612280874|-35214.612280874|-35214.612280874|-35214.612280874|-35214.612280874|-35214.612280874|-35214.612280874|-35214.612280874|-35827.346978749|-35887.297943479|-35887.297943479|-36485.886386851|-36948.965126015|-37264.001181684|-37432.223535204|36710.619419488|36710.619419488|36710.619419488|36710.619419488|36710.619419488|36710.619419488|36710.619419488|36382.863480849|36382.863480849|36308.737200943|36226.374667715|35318.194075239|34972.993416932|34906.103796591|34659.55977399|34591.177526655|34353.621776994|34353.621776994|34353.621776994|34353.621776994|34353.621776994|34353.621776994|34353.621776994|34353.621776994|34353.621776994|34353.621776994|||34353.621776994|34353.621776994|34353.621776994|34353.621776994|34353.621776994|33962.357529993|33957.460798649|33957.460798649|-37255.277020425|-37255.277020425|-37255.277020425|-37255.277020425|-37255.277020425|-37255.277020425|-37255.277020425|-37255.277020425|-37255.277020425|-37255.277020425|-37255.277020425|-37255.277020425|-37255.277020425|-38153.08557825|-38706.206198056|-38706.895775618|-38829.884195131|-38837.495466572|-38837.495466572|-38837.495466572|-38969.439407302|36064.376615232|36064.376615232|36064.376615232|36064.376615232|36064.376615232|36064.376615232|36064.376615232|36064.376615232|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35840.621862883|35010.956547874|35010.956547874|35010.956547874|35010.956547874|35010.956547874|35010.956547874|35010.956547874|34633.002014986|34633.002014986|34633.002014986|34633.002014986|34633.002014986|34633.002014986|34633.002014986|34633.002014986|34633.002014986|34633.002014986|34633.002014986|34350.557794429|34178.397549365|33729.591974438|33729.591974438|33729.591974438|-36295.178487118|-36295.178487118|-36295.178487118|-36295.178487118|-36295.178487118|-36295.178487118|-36295.178487118||||-36295.178487118|-36295.178487118|-36295.178487118|-36295.178487118|-36295.178487118|-36322.420541242||-36939.408075607|-36939.408075607|-38471.564528452|35224.573987988|35224.573987988|35224.573987988|35224.573987988|35224.573987988|35224.573987988|35224.573987988|35224.573987988|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|35020.401162192|34547.667957991|34083.519953324|33962.244392582|33515.425176027|33515.425176027|33318.734785219|33318.734785219|33220.816428021|32406.462697801|31018.291886446|30835.982635515|30835.982635515|30835.982635515|30835.982635515|30835.982635515|30773.314039462|30172.035719426|30172.035719426|30172.035719426|29977.261910473||||||29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29718.022823077|29031.136470086|-31080.387073968|-31080.387073968|29720.005515253|29720.005515253|29720.005515253|29720.005515253|29720.005515253|29720.005515253|29604.363244598|29604.363244598|29604.363244598|29604.363244598||29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598|29604.363244598
10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER||-57565.644800946|-57565.644800946|-57565.644800946|-57565.644800946|-57565.644800946|-57565.644800946|-57565.644800946|-57565.644800946|-57565.644800946|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|55105.613451897|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|||-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58438.544064342|-58598.382293713|-59030.227547192|-59030.227547192|-59030.227547192|-59030.227547192|-59266.91949688|-59902.132774312|-60385.703082568|-60684.114536187|-61376.793929097|-61805.272879419|-61805.272879419|-61805.272879419|-63539.192088244|-65597.008212534|-65597.008212534|-65597.008212534|-65597.008212534|-65853.646382077|-65853.646382077|-65853.646382077|-66387.384868975|-67430.431919033|-67430.431919033|61711.293929838|61711.293929838|61711.293929838|61711.293929838|61711.293929838|61711.293929838|61711.293929838|61711.293929838|61711.293929838|61356.993255375|61291.103617084|58623.448463426|56819.195013339|56819.195013339|56819.195013339|56819.195013339|56819.195013339|55610.216681488|54900.301409729|54900.301409729|54900.301409729|54900.301409729|54900.301409729|54900.301409729|54755.890455254|54486.953930193|54486.953930193|54486.953930193|54486.953930193|54486.953930193|54486.953930193|54486.953930193|53741.059922436|53623.399913818|53431.555459798|51968.394955331||||-56048.331115179|-56048.331115179|-56048.331115179|-56048.331115179|-56060.285327382|-56060.285327382||-56799.117688125|-56799.117688125|-57461.066787552|-57461.066787552|-57461.066787552|-57501.185319502|-57512.42813278|-58119.364591978|-58632.62732442|-58858.474804911|-58948.30533879|-59253.672598656|-59598.525109618|-59937.250121797|-60050.274515497|-60050.274515497|-60050.274515497|-60550.305017219|-60554.945153935|-60554.945153935|-60554.945153935|-60994.383504373|-61521.537227081|57554.847047763|57554.847047763|57554.847047763|57554.847047763|57554.847047763|57554.847047763|57554.847047763|56955.385608626|-59167.025486129|-59167.025486129|-59167.025486129|-59167.025486129|-59167.025486129|-59167.025486129|-59930.028317922|-60048.622199797|-60048.622199797|-60048.622199797|-60048.622199797|-60048.622199797|-60048.622199797|-60048.622199797||||||-60048.622199797|-60048.622199797|-60226.246888663|-60347.389422035|-60347.389422035|-60347.389422035|-60674.877135594|-60933.181648882|-60933.181648882|-62125.757387647|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754||59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754|59507.397988754
10982|980211|/equities/green-flash-properties|MSCI_FRONTIER||-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.37253760631|-793.41393067367|-803.45992297075|-804.9554699675|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724||775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|775.12036579724|765.99695036183|765.99695036183|765.99695036183|765.99695036183|765.99695036183|765.99695036183|765.49661151314|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916||763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916||763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916||763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|763.16462462916|760.18291625463|755.36990694959|752.18878549954|750.98295248535|750.98295248535|750.98295248535|750.98295248535||750.98295248535|750.98295248535|750.98295248535|750.98295248535|750.98295248535|749.86994720595|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|747.6365060376|||747.6365060376|740.37389559733|733.20234024362|733.20234024362|726.28037804847||724.1448644983|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|722.24186108438|706.21317898265|700.12575442517|696.25083825018|683.33426472243|683.0355208766|683.0355208766|683.0355208766|683.0355208766|683.0355208766|678.53946764067|678.43274182297|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755||677.35211812755|677.35211812755|677.35211812755|||650.61346458617|643.24501800762|643.24501800762|632.27224223068|630.41360247854|
10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER||-4.9371035174698|-4.9371035174698|-4.9371035174698|-4.9371035174698|-4.9371035174698|-4.9456705336405|-4.9479673973535|-4.9487497106062|-4.9487497106062|-4.9487497106062|-4.9487497106062|-4.9487497106062|-4.9487497106062|-4.9487497106062|-4.9487497106062|-4.9487497106062|-4.9574994792394|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8392090442909|4.8118989868444|4.768776726224|-4.8901535972552|-4.8901535972552|-4.8901535972552|-4.8901535972552|-4.8901535972552|-4.8901535972552|-4.8901535972552|-4.8901535972552|-4.8901535972552|-4.8901896575591|-4.8901896575591|-4.9035441455467|-4.9094934791574|-4.9361038307623|-4.9401151184988|4.8212993391003|4.8212993391003||4.8212993391003|4.8212993391003|4.8212993391003||4.8092216923994|4.8073956277366|4.8073956277366|4.8073956277366|4.8015507091411|4.7795072000861|4.7795072000861|4.777213613398|4.777213613398|4.777213613398|4.777213613398|4.777213613398|4.777213613398|4.777213613398|4.777213613398|4.777213613398|4.777213613398|4.777213613398|-4.9218610267673|-4.9218610267673|-4.9218610267673|-4.9218610267673|-4.9218610267673|-4.9298456488753|-4.9312906278387|-4.9312906278387|-4.9603228318708|-4.9725809348973|-4.9850898598468|-5.0401000551423|-5.0612222675968|-5.0719989061913|-5.0719989061913|-5.0719989061913|-5.0788878865332|-5.1470974758036|4.9366225257153|4.9366225257153|4.9366225257153|4.9366225257153|4.9366225257153|4.9366225257153|4.8979140138885|4.8160155455559|4.8137781119414|4.8137781119414||4.8137781119414|4.8137781119414|4.8137781119414|4.8137781119414|4.8137781119414|4.8137781119414|4.8137781119414|4.8137781119414|4.8137781119414|4.8137781119414||||||4.8137781119414|4.8137781119414|4.8137781119414|4.8137781119414||4.8137781119414|4.772531347812|4.7444793707141|4.7277547789955|4.6894870729427|4.6894870729427|4.6894870729427|4.6894870729427|4.6894870729427|4.6894870729427|4.6822079255824|4.674119984071|4.6501335159061|4.6368149933017|4.6170165204115|4.6105738109027|4.5884151398777|-4.8313768034102|-4.8313768034102|-4.8313768034102|-4.8313768034102|-4.831529763553|-4.8522554274107|-4.8730615107776|-4.9056240947778||-4.9106932118795|-4.9479925848004|-4.9625408719951|-4.9625408719951|-4.9625408719951|-4.9625408719951|-4.9625408719951|-4.9625408719951|-4.9625408719951|-4.9625408719951|-4.9625408719951|-4.9625408719951|-4.9625408719951|-5.0506009604063||||-5.1206677782896||-5.3703921386198|-5.3703921386198|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.2057150699428|5.1886622414247|5.1886622414247|5.1886622414247|5.1801803890485|5.1640892363939|5.038432502896|4.986591524714|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9421908648011|4.9099602826824|4.9099602826824|4.9099602826824|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.762338033656|4.6514867581037|4.5827631196609|4.5769297057747|4.5769297057747|4.5426997801064||4.4929997546142|4.4833330691595|4.4770369861677|4.4535075135578||4.4535075135578|4.4535075135578|4.4535075135578|4.4535075135578|4.4277860000784|-4.641711614543
10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER||-113781.62460093|-113781.62460093|-113781.62460093|-113781.62460093|-113781.62460093|-114359.29300539|-114359.29300539|-114359.29300539|-116543.65889487|110442.92332665|110442.92332665|110442.92332665|109697.69258516|109275.21398352|-115538.46054475|-115538.46054475|-115538.46054475|-115538.46054475|-115538.46054475|-115538.46054475|-115538.46054475|-115538.46054475|-115538.46054475|-115538.46054475|-115538.46054475|-116131.6228275|-116424.84299691|-116424.84299691|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|||-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116449.37796647|-116504.86440719|-117388.73823021|-119920.82025579|-121918.32165793|-121918.32165793|-121918.32165793|-121918.32165793|-121918.32165793|-122092.57961992|-123180.64402213|-127939.60446904|-131327.33829893|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|121846.42115475|119918.2457275|119603.60636388|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116442.30235695|116312.69184766|116312.69184766|116312.69184766|115752.99094185|115664.20658718|115664.20658718|115664.20658718|115664.20658718|115554.67398575|115184.74569553|115184.74569553|115184.74569553|115184.74569553|115184.74569553|111978.08110559|111978.08110559|109070.09011732|-121583.03740713|-121583.03740713||||-121583.03740713|-121583.03740713|-121583.03740713|-121583.03740713|-122153.37489681|-122737.08321868||-124111.83113417|-124111.83113417|-127825.9176856|-127825.9176856|-127825.9176856|-127825.9176856|-127825.9176856|-129667.68631733|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|116281.67054043|110351.85615603|108392.32668866|108392.32668866|108392.32668866|104667.21314274|104667.21314274|104667.21314274|104667.21314274|104667.21314274|103052.45904749|102869.39894165|101415.99882406|95041.356411601|95041.356411601|95041.356411601|94595.951568445|91279.25124633|91279.25124633|91279.25124633|91279.25124633||||||91279.25124633|87610.279162589|-93475.310246441|-93475.310246441|-93475.310246441|-93475.310246441|-93475.310246441|-93475.310246441|-93475.310246441|-93561.455829379|-94973.839810421|-95676.488678246|90652.85556921|90652.85556921|90652.85556921|90652.85556921|90652.85556921|90652.85556921|90652.85556921|90652.85556921|90652.85556921|90652.85556921|90652.85556921|90652.85556921|90652.85556921|88802.290826185|88802.290826185||88735.544229858|88735.544229858|88533.938033176|87655.089382262|87655.089382262|87655.089382262|87655.089382262|87655.089382262|87655.089382262|87655.089382262|87655.089382262
10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|||-379.75116708114|-379.75116708114|-381.73724828329|353.95823641541|353.95823641541|353.95823641541|353.95823641541||353.95823641541|351.7202687873|350.15167010784|350.15167010784|350.15167010784|343.43518663512|340.53909287041|337.68509405236|337.68509405236|337.68509405236|337.68509405236|337.68509405236|337.68509405236|326.17788397582|-369.51000667168|-369.51000667168|-380.13333464279|-387.57038064151|-394.66078562214|-394.66078562214|-394.66078562214|-397.97151754327|-397.97151754327|-397.97151754327|-397.97151754327|-397.97151754327|||-397.97151754327|-397.97151754327|-404.55724035841|-407.88855817119|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881||380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|380.0220284881|379.3606180662|379.3606180662|379.3606180662|379.3606180662|379.3606180662||379.3606180662|379.3606180662|379.3606180662|379.3606180662|379.3606180662|379.3606180662|379.3606180662|379.3606180662|379.3606180662|379.3606180662|376.18958647981|357.3773183109|330.61923951591|318.6841622222||318.6841622222|318.6841622222|318.6841622222|318.6841622222|318.6841622222|318.6841622222|318.6841622222|318.6841622222||||318.6841622222||318.6841622222|318.6841622222|318.6841622222|318.6841622222|318.6841622222|318.6841622222|318.6841622222|315.35262885411|-343.02359583569|-343.02359583569|-343.59287646295||-345.33653008144|-346.13615239876|-346.13615239876|-346.13615239876|-346.13615239876|-346.13615239876|-346.13615239876|-346.13615239876||||-346.64016865379|-349.28908611543|-350.81009839649|-351.03403276295|-351.03403276295|-351.03403276295|-351.03403276295|-351.03403276295|-351.03403276295|-351.03403276295|-351.03403276295|-351.03403276295|-351.03403276295|-351.03403276295|-354.98225014839|-363.43028845427||-364.91763464165|-364.91763464165|-378.14737114589|-385.11930025596|-393.38253719032|-394.77505251236|-396.57579267596|-396.57579267596|-396.57579267596|-396.57579267596|-396.57579267596|-396.57579267596|-396.57579267596|-396.57579267596||-396.57579267596|-396.57579267596|-396.57579267596|-396.57579267596|-406.19533706346|-412.77258147838|-414.49175855454|-417.87973172727|-419.49968462589|-423.51632744077|-423.9903655185|-430.48266233222||||-430.48266233222|-430.48266233222||-430.48266233222|-433.41315523509|-433.41315523509|-435.04795738198|-437.25672582905|-437.25672582905|-442.09637084847||-448.25707092159|-452.34975193515|-452.34975193515|-452.34975193515|-457.48860580142|-466.4984566549||425.99787023315|425.99787023315|425.99787023315|425.99787023315|425.99787023315|425.99787023315|420.8769921875|-467.02300170898|-491.46999511719||-518.70001220703|-518.70001220703|-518.70001220703||-518.70001220703|-518.70001220703||-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703||-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703||-518.70001220703|-518.70001220703|-518.70001220703||-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703
10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER||5.1116231036479|5.1116231036479|5.1116231036479|5.1116231036479|5.1106357424422|5.1106357424422|5.1106357424422|5.0953530873983|5.0953530873983||5.0926146867241|5.0761908899076|5.0761908899076|5.0657679118853|5.0175198491129|5.0061331783967|4.9702101576907|4.9702101576907|4.9702101576907|-5.1420535404575||-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1420535404575|-5.1466989811409|-5.1466989811409|-5.1466989811409|-5.157443317677|-5.1943813263326|-5.2105853757307|-5.2105853757307|-5.2105853757307|-5.2105853757307|-5.2105853757307|-5.2105853757307|-5.2151926295645|-5.2151926295645|-5.2151926295645|-5.233547371481|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2386072824962|-5.2517858821559|-5.2664287706666|-5.2771430965323|-5.2779227171225|-5.2779227171225|-5.2779227171225|-5.2779227171225|-5.2779227171225||-5.2779227171225|-5.2779227171225|-5.2779227171225|-5.2779227171225|-5.2779227171225|-5.2779227171225|-5.2779227171225||-5.2866293318208|-5.2866293318208|-5.2866293318208|-5.3009004601647|-5.3009004601647|-5.3098894234951|-5.332099371095|5.1435811311871|5.1435811311871|5.1417567764024|5.1397297155306|5.1174772063278|5.1083081606785|5.0670090123193|5.0255656158678|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1420895246923|-5.1457358772044|-5.1457358772044|-5.1457358772044|-5.1457358772044|-5.1457358772044|-5.1596739417836|-5.1596739417836|-5.1629569600938|-5.1629569600938|-5.1629569600938|-5.1629569600938|-5.1629569600938|5.0220825584664|5.0220825584664|5.0220825584664|5.0220825584664|5.0220825584664||5.0220825584664|5.0220825584664|5.0220825584664|4.9956473147355|4.9829414724732|4.9787265196096|4.9787265196096|4.9787265196096|4.9787265196096|4.9385850578162|-5.1383720685467|-5.1383720685467|-5.1383720685467|-5.1383720685467|-5.1448578624179|-5.190953151854|-5.1977043994731|-5.1977043994731|-5.1977043994731|-5.1977043994731||-5.1977043994731|-5.1977043994731|5.1047711996624|5.1047711996624|5.1047711996624|5.1047711996624|5.1047711996624|5.1047711996624|5.1047711996624||5.1047711996624|5.1047711996624|5.1047711996624|5.1047711996624|5.1047711996624|5.1047711996624|5.1047711996624|5.0708566405584|5.0387297712222|5.0330332211273|5.0111481803012|||5.003424925198|5.003424925198|5.003424925198|5.003424925198|4.991583261876|4.9817591883394|4.965288000819|4.8814311883151|4.8327013542585|4.7907790663433|4.7464212314499|4.7450621583967|4.7450621583967|4.7450621583967|4.7450621583967|4.7450621583967|4.7450621583967|4.7450621583967|4.6700690828991|4.6067434773657|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.5911094923034|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7383725431742|-4.7383725431742|-4.7383725431742|4.5702805309162||4.5702805309162|4.5563340575441|4.5563340575441|||4.5170379116518|4.5055974274192|4.4439974393353|4.4053323336896|4.4053323336896|4.4053323336896
10987|958518|/equities/hoasen-group|MSCI_FRONTIER||-19896.045171703|-19896.045171703|-19896.045171703|-19896.045171703|-19896.045171703|-19896.045171703|-19896.045171703|-19896.045171703|-19896.045171703|-19896.045171703|-20140.050190781|-20833.389100868|-21123.210112076|-21232.476581739|-21232.476581739|-21232.476581739|-21232.476581739|-21232.476581739|-21232.476581739|-21278.057508319|-21278.057508319|-21520.063898133|-21704.309788166|-21704.309788166|-21704.309788166|-21704.309788166|-21704.309788166|-21704.309788166|-21754.788653518|-21949.00430185|-21949.00430185|-21949.00430185|-21949.00430185|-21949.00430185|-21949.00430185|-21949.00430185|-21949.00430185|-21949.00430185|-21949.00430185|-21949.00430185|-21949.00430185|-21949.00430185|-21949.00430185|-21949.00430185|-21949.00430185|-21949.00430185|-21949.00430185|-21949.00430185|-21949.00430185|-22110.240312029|-22110.240312029|-22110.240312029|-22110.240312029|-22110.240312029|-22305.822568921|-22458.382416918|-22458.382416918|-22458.382416918|-22458.382416918|-22458.382416918|-22458.382416918|-22458.382416918|-22458.382416918|||-22458.382416918|-22458.382416918|-22458.382416918|-22458.382416918|-22458.382416918|-22458.382416918|-22458.382416918|-22458.382416918|-22458.382416918|-22458.382416918|-22458.382416918|-22631.536018797|-23154.48446533|-23388.316072589|-23432.874092007|-23432.874092007|-23432.874092007|-23432.874092007|-23432.874092007|-23694.86010223|-23791.5112247|-24071.123583|-24801.248425556|-25309.992422489|-25309.992422489|-25309.992422489|-25309.992422489|-25309.992422489|-25527.769358321|-25991.96595369|23273.676131011|23273.676131011|23273.676131011|23273.676131011|23273.676131011|23273.676131011|23273.676131011|23273.676131011|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23080.297833035|23044.775370039|22689.438093332|22689.438093332|22689.438093332|22562.269251027|22562.269251027|21938.632501141|21681.645063137|21681.645063137|21449.050070152|21201.722300169|20540.802555743|20533.491061186|20533.491061186|20533.491061186|20533.491061186|20533.491061186|20533.491061186|20533.491061186|20422.655776661|20422.655776661|20422.655776661|19971.488613162|19971.488613162|-21424.887220717|-21424.887220717|-21424.887220717|-21424.887220717|-21424.887220717|-21424.887220717|-21424.887220717|-21424.887220717|-21424.887220717|-21424.887220717||||-21424.887220717|-21519.49592364|-21519.49592364|-21519.49592364|-21582.993110783|-21582.993110783||-22259.67572205|-22432.434504535|-23677.172235942|21615.818409849|21615.818409849|21615.818409849|21615.818409849|21615.818409849|21615.818409849|21615.818409849|21615.818409849|21615.818409849|21615.818409849|21615.818409849|21615.818409849|21615.818409849|20710.380584111|-22870.079702233|-22870.079702233|-22870.079702233|-22870.079702233|-22870.079702233|-22870.079702233|-22870.079702233|-22870.079702233|-22870.079702233|-22870.079702233|-23114.003041022|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691|21581.973703691||||||21254.44908049|21207.215775198|21191.933635706|21191.933635706|21191.933635706|21191.933635706|21191.933635706|21191.933635706|21191.933635706|20750.736266236|20731.485716825|20707.322671472|20574.958458754|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318|20420.24734318||20420.24734318|20242.41848895|19955.587275049|19579.941373318|19559.023786894|19559.023786894|19559.023786894|19559.023786894|19559.023786894|19559.023786894|19559.023786894
10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|||1.3589623868171|1.3572692922065|-1.3838118786056|-1.3964576317689|-1.4027306982568|-1.4052563319262|1.3872300435401|1.3872300435401|1.3872300435401|1.3872300435401|1.3722000640075|1.349388981466|1.327654441865|1.3260857216023|1.3260857216023|1.3212063568061|1.3147847936358|1.3132053266859|1.3114503634081|1.3095004042107|1.3087968578699|1.3087968578699|1.2978298455215|1.2845886382501|1.2672651579028|1.2566835207018|-1.2636754819073|-1.2636754819073|-1.2636754819073|-1.2636754819073|-1.2669692542886|-1.2669692542886|-1.2669692542886|-1.2669692542886|-1.2669692542886|-1.2694102820131|-1.2721225350403|-1.2751361495149|-1.2803179297063|-1.2843532598917|-1.2931702840002|-1.2940780970422|-1.2984201083545|-1.30424459223|-1.3043272985799|-1.3109192201145|-1.3246324601712|-1.3416471815708|1.284963876749|1.284963876749|1.284963876749|1.284963876749|1.1647375631608|||-1.0899582584393|1.0657314659485|1.0657314659485|1.0657314659485|1.0657314659485|1.0657314659485|1.0657314659485|1.0657314659485|1.0657314659485|1.0657314659485|1.0657314659485|1.046034938906|-1.0489055968939|-1.0540501256561|-1.0540501256561|-1.0579137914681|-1.0579137914681||-1.0599708092759|-1.0599708092759|-1.0599708092759|-1.0599708092759|-1.0599708092759|-1.0623009351172|-1.063862711597|-1.063862711597|-1.063862711597|-1.0742918985955||-1.0806021710096|-1.0842802082894|-1.0869780023228|-1.0872567842197|-1.0872567842197|-1.0891741988605|-1.0913046595726|-1.0961718357573|-1.1021353643217|-1.1082059521452|-1.1218954875487|-1.1440505202631|||-1.1518894893173|-1.1550994164683|-1.1564437953341||-1.1599375238803|-1.164263922946||-1.1716821336927|-1.1740912623076|-1.1773236269055|-1.1836929182541|-1.1902143536156|-1.2005160250207|1.1921468849941|1.1921468849941|1.1921468849941|1.1921468849941|-1.1982993427517|-1.1982993427517||||-1.1982993427517|-1.1982993427517|-1.1982993427517|-1.2022771110802|-1.2047523647182|-1.2063915099957|-1.2112333057998||-1.2112333057998|-1.2112333057998|-1.2112333057998|-1.2112333057998|-1.2112333057998|-1.2112333057998|-1.2112333057998|-1.2112333057998|-1.2147036921844|-1.2199485381295|-1.2321650275312|-1.2328500161262||-1.2471666744121|-1.2568518509212|-1.2645576055119|1.2470696272496|1.2470696272496||1.2470696272496|1.2470696272496|1.2466232068402|1.2466232068402||1.2466232068402|1.2466232068402|1.2466232068402|1.2466232068402|1.2461712102029|1.2461712102029|1.2461712102029|1.2461712102029|1.2461712102029|1.2461712102029|1.2461712102029|1.2407457938828|||||1.2354269090304|1.2354269090304|1.2231965995507||1.2191816282135|1.2191816282135|1.2191816282135|1.2191816282135|1.2191816282135|1.2191816282135|1.2191816282135|1.2150351219555|1.2105945804803|1.2056051138473|1.1990612285482|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2396176165422|-1.2406863113333|-1.2893736583313|-1.3237484806468|-1.3341649763772|-1.3390722002132|-1.3470246687579|-1.3514163047128|-1.3587958978341|-1.3645510393962|-1.3845566995259|1.3362571158457|1.3362571158457|1.3362571158457|1.3362571158457|1.3362571158457|1.3305634633753|1.3264594029557|1.3261637947554|1.3261637947554|1.3261637947554|1.3261637947554|1.3261637947554|1.2807375282705|1.2335972753565|1.2056636641865|1.1924040792656|1.1571156115744|1.1417951154944|1.140050131771|1.1367223734028|1.1341359741563|1.1306507846726|1.1306507846726|1.1306507846726|1.1306507846726|1.1306507846726|1.1306507846726|1.1306507846726|1.1268342094304|1.1250935877563|1.1124928820135|1.0999921017225|1.0913245869274||1.0911383841429|1.0598760086071|1.0254177536977|1.0022380413848|-1.0403728084999|-1.0403728084999|-1.0403728084999|-1.0438031109657|-1.0506145658853||
10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|||-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246||-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-169.30346570246|-184.0538478983|-185.97650190333|-189.97805842095|-189.97805842095|-189.97805842095|-190.12345289169|-190.12345289169|-190.12345289169|-190.12345289169|-190.12345289169|||-190.12345289169|-190.12345289169|-190.12345289169|-195.56495003103|-197.49439434871|-198.3271048319|177.06618670436|177.06618670436|177.06618670436|177.06618670436|177.06618670436|177.06618670436|177.06618670436|177.06618670436|177.06618670436|177.06618670436|177.06618670436||177.06618670436|177.06618670436|177.06618670436|177.06618670436|173.98171143439|173.98171143439|171.37980639446|171.37980639446|171.37980639446|171.37980639446|168.40534196417|162.05037419576|159.44120625236|159.44120625236||153.58466920564|149.11149330903|149.11149330903|149.11149330903|149.11149330903|143.56833013747|140.6717377422|140.6717377422|140.6717377422|140.6717377422|140.6717377422|133.93526720976|124.53918748405|-129.48433947237||-129.48433947237|-130.78930723706|-130.78930723706|-133.53256588555|-136.61396006055|122.95534999171|122.95534999171|122.95534999171||||122.95534999171||122.95534999171|122.95534999171|122.95534999171|122.95534999171|122.95534999171|121.856597374|121.856597374|120.69066646156|118.90820940885|118.90820940885|118.90820940885||118.90820940885|118.90820940885|-133.13397937478|-133.13397937478|-133.13397937478|-133.13397937478|-133.13397937478|-133.13397937478||||-134.35717239287|-134.35717239287|-134.35717239287|-135.03019459939|-138.37799213436|-140.88109787864|-141.20024840446|-141.20024840446|-141.20024840446|-141.20024840446|-141.20024840446|-141.20024840446|-141.20024840446|-141.20024840446|-141.20024840446|-141.20024840446||-142.05525592634|-142.05525592634|-144.45027673321|-145.43919857428|-145.96021639953|-146.86690677151|-147.741016001|-149.13445832387|-151.83142825869|-151.83142825869|-153.22381307579|-154.42090460434|-155.07878458914|-156.38753978871||-156.51609929578|-156.51609929578|-156.67604749605|-156.67604749605|-158.45672181365|146.90603611418|146.90603611418|146.90603611418|146.90603611418|146.90603611418|146.90603611418|146.90603611418||||146.90603611418|146.90603611418||-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649||-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649||-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-154.85396220649|-155.2286236435|-155.2286236435|-155.2286236435||148.4031085123|148.4031085123||148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|147.14234279144|145.86371573859|145.72109456982|145.72109456982|145.72109456982|145.72109456982||145.72109456982|144.45981656677|144.45981656677|144.45981656677||144.45981656677|144.45981656677|144.45981656677||144.45981656677|144.45981656677|144.45981656677|144.45981656677|-152.35809332357|-152.35809332357
10990|13389|/equities/bank-sohar|MSCI_FRONTIER|||-0.13895664682531|-0.13895664682531|-0.13895664682531|-0.13895664682531|-0.13895664682531|||-0.13895664682531|-0.13895664682531|-0.14001254425037|-0.14001254425037|-0.14001254425037|-0.14173616204646|-0.14175642058913|-0.14175642058913|-0.14175642058913|-0.14175642058913|-0.14175642058913|-0.14175642058913|-0.14385804019671|-0.14385804019671|-0.14475559616863|0.14177207323138|0.14177207323138|0.14177207323138|0.14177207323138|0.14158008216955|0.14136675876752|0.14099346477391|0.14099346477391|0.14099346477391|0.14099346477391|0.13971495963469|0.13940551173174|0.1377537284121|0.1377537284121|0.13505969321564|-0.1413045085973|-0.1413045085973|-0.1413045085973|-0.1413045085973|-0.1413045085973|-0.14244945595733|-0.14269609713984|-0.14269609713984|-0.14269609713984|-0.14305121909063|-0.14322357636338|-0.14341508444421|-0.14362787120069|-0.14429366763389|-0.14429366763389|-0.14438185207221|-0.14455784019832||-0.14455784019832|-0.14511982248894|0.13845052534325|0.13845052534325|0.13845052534325|0.13845052534325|0.13845052534325|0.13845052534325|0.13798830853179|0.13798830853179|0.13504255531315|0.13099173172849|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13716068726712|-0.13890076607393|0.13457349483932|0.13457349483932|0.13457349483932|0.13457349483932|0.13457349483932|0.13457349483932|0.13457349483932|0.13457349483932|0.13457349483932|0.13457349483932|0.13457349483932|0.13457349483932|0.13457349483932|0.13457349483932|0.13457349483932|0.13457349483932|0.13360925337372|0.13360925337372|0.13328806002601||0.13315340120113|-0.13684446554719|-0.13684446554719|-0.13684446554719|-0.13684446554719|-0.13684446554719|-0.13684446554719|-0.13684446554719|-0.13871607561176|0.13475545580297||||||0.13475545580297|0.13475545580297|0.13475545580297|0.13475545580297|0.13475545580297|0.13475545580297|0.13475545580297|0.13475545580297|0.13475545580297|0.13475545580297|0.13475545580297|0.13475545580297|0.13445050694445|0.1340103006589|0.1340103006589|0.1340103006589|0.13201144240825|0.13051271993284|0.12984746896961|0.12951510345079|0.12951510345079|0.12951510345079|0.12951510345079|0.12951510345079|0.12951510345079|0.12951510345079|0.12951510345079|0.12951510345079|0.12951510345079|0.12951510345079|0.12843222416523|0.12843222416523|0.12325803380413|0.12300892799213|0.11862102928111|0.11685670078738|0.1160309670091|0.1160309670091|0.1160309670091|0.1160309670091|0.1160309670091|0.1160309670091|0.11258995921748|0.10862922914915|0.10862922914915||||0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.10862922914915|0.1076991465422|0.1072768271502|0.10552980673932|-0.11181515570406|-0.11181515570406|-0.11181515570406|-0.11181515570406|-0.11181515570406|0.10702878936433|0.10702878936433|0.10702878936433|0.10702878936433|0.10702878936433|0.10702878936433|0.10702878936433|0.10702878936433|0.10686532191991|0.10668369142611|0.10598187875305||0.10592431057994||0.10567052483525|0.10567052483525|0.10567052483525|0.10534015564597|0.10534015564597|0.10498905850756|0.10411837822233|0.10411837822233|0.10411837822233|0.10411837822233|0.10411837822233|0.10411837822233|0.10411837822233|0.10213153244758|0.10102649380812|0.10102649380812|0.10102649380812|0.10102649380812|0.099029435604241||-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10243420028636|-0.10243420028636|-0.10292688949184|-0.10375210028309|0.10061068828875|0.10061068828875|0.10061068828875||
10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER||-23.588125934914|-24.236806700313|-24.473945390818|-24.473945390818|-24.473945390818|-24.560603683002|-24.560603683002|-24.560603683002|-24.560603683002|23.148679163598|23.148679163598|23.04577664634|23.04577664634|23.04577664634|23.04577664634|23.031419322451|22.94622254665|22.94622254665|22.94622254665|22.94622254665|22.94622254665|22.94622254665|22.94622254665|22.937469326736|22.833300523494|22.781444369129|22.684937594524|22.666597072936|22.662886081643|22.578563167366|22.578563167366|22.553780746206|22.553780746206|22.479157985135|22.479157985135|22.479157985135|22.415730967438|22.256367063429|22.098741690214|22.087490894061|-23.728327178217|-23.728327178217|-23.728327178217|-23.728327178217|-23.728327178217|-23.728327178217|-23.781474430535|-23.857194299139|-23.927438067769|-23.980487292978|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.797350151909|22.675694967073|22.675694967073|22.675694967073|22.675694967073|22.675694967073|22.675694967073|22.675694967073|22.675694967073|22.675694967073|22.428549475981||-24.624155241615|-24.624155241615|-24.624155241615|-24.624155241615|-24.624155241615|-24.849149645937|-24.849149645937|-24.849149645937|23.970010831954|23.970010831954|23.970010831954|23.970010831954|23.970010831954|23.970010831954|23.970010831954|23.970010831954|23.970010831954|23.970010831954|23.970010831954|23.970010831954|23.872234003413|23.702482480328|23.574980915167|23.433311449795|23.372719185587|23.372719185587|23.372719185587|23.372719185587|22.947465676992|22.833295578127|22.686994281483|22.576880040997|22.576880040997|22.576880040997|22.576880040997|22.576880040997|22.576880040997||22.576880040997|22.576880040997|22.576880040997|22.354867369194|22.061374540709|22.061374540709|22.061374540709|22.030709125846|22.030709125846|21.820232446823|21.750257235802|21.278064125155|21.175626403065|21.050696512032|20.914662727568|20.74723941403|20.74723941403|20.74723941403|20.663599242958|20.267888005346|20.152670761746|20.152670761746|20.152670761746|20.152670761746|20.152670761746|19.322411215748|18.812679675383|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|||18.786543822794||18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.786543822794|18.751412633649|18.751412633649|18.750138452013|18.750138452013|18.723487406262|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.604376592526|18.525973945071|18.416638221134|18.414042620514|18.383140004533|18.383140004533|18.331265781607|18.281069835868|18.281069835868|18.268247937655||18.268247937655|18.268247937655|18.268247937655|18.268247937655|18.268247937655|18.268247937655|18.268247937655|18.251500903015|18.251500903015|18.251500903015|18.251500903015|18.251500903015|18.251500903015|18.251500903015|18.251500903015|||18.251500903015|18.251500903015|18.251500903015|||18.251500903015|18.251500903015|18.251500903015|18.251500903015|18.182592428325|18.182592428325
10992|1024916|/equities/viet-capital|MSCI_FRONTIER||-35408.54655706|-35488.168946518|-35488.168946518|-35488.168946518|-35488.168946518|-35488.168946518|-35488.168946518|-35488.168946518|-35488.168946518|-35488.168946518|-35488.168946518|-36395.187718354|-36558.41936674|-36558.41936674|-36558.41936674|-36622.811124358|-36622.811124358|-36622.811124358|-36622.811124358|-36622.811124358|-36622.811124358|-36904.396449825|-36904.396449825|-37097.766049143|-37097.766049143|-37097.766049143|-37966.962276826|-38141.069196473|-38353.965773859|-38805.338583716|-38805.338583716|-38805.338583716|-38805.338583716|-38805.338583716|-38805.338583716|-38805.338583716|-38805.338583716|-38805.338583716|-38805.338583716|-38805.338583716|-38805.338583716|-38805.338583716|-38805.338583716|-38805.338583716|-38805.338583716|-38805.338583716|-38805.338583716|-38805.338583716|-38805.338583716|-39269.820648574|-39807.391570685|-39807.391570685|-39807.391570685|-39807.391570685|-39807.391570685|-40652.657300761|-41742.739457922|-41742.739457922|-42996.206819566|43676.574022737|43676.574022737|43676.574022737|43676.574022737|||43676.574022737|43676.574022737|43676.574022737|43676.574022737|43676.574022737|42416.758052762|42416.758052762|41663.064503069|41597.301855641|41597.301855641|40579.803642854|-46591.485957041|-46591.485957041|-46591.485957041|-46591.485957041|-46591.485957041|-46591.485957041|-46591.485957041|-46591.485957041|-46591.485957041|-46723.873285601|-47073.748095112|-47952.133135382|-47952.133135382|-47952.133135382|-47952.133135382|-47952.133135382|-48566.259039314|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-49953.493752687|-50070.548614097|-50136.72068233|-50924.134091478|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216|-51860.563105216||||-52115.348468064|-52115.348468064|-52115.348468064|-52115.348468064|-52115.348468064|-52115.348468064||-52900.387186737|-53183.763540819|48431.526226356|48431.526226356|48431.526226356|48431.526226356|48431.526226356|48431.526226356|48431.526226356|48431.526226356|48431.526226356|48431.526226356|48431.526226356|48431.526226356|48235.029140396|48110.073373565|48110.073373565|48110.073373565|48110.073373565|47966.74819285|47866.298114388|47866.298114388|47866.298114388|47866.298114388|47784.775682653|45424.750758504|44859.294708892|44859.294708892|44859.294708892|44859.294708892|44538.105232102|44075.438558151|44075.438558151|43731.042842389|42942.939212814|42942.939212814|42942.939212814|42942.939212814|42942.939212814|42942.939212814|42942.939212814|42942.939212814|42939.388494943|42939.388494943|42939.388494943||||||42665.987216604|42278.874685115|41620.97187235|41617.746524833|40633.607249815|40392.896944239|40307.403215691|40307.403215691|40307.403215691|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40174.255020998|40016.364223454|40016.364223454|39682.461211871|39682.461211871||39682.461211871|39280.512457635|39183.930182105|39183.930182105|39183.930182105|39183.930182105|39183.930182105|39183.930182105|39183.930182105|39183.930182105|39183.930182105
10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER||1492.9666069315|1492.9666069315|1485.0610297007|1485.0610297007|1485.0610297007|1485.0610297007|1485.0610297007|1485.0610297007|1485.0610297007||1485.0610297007|1485.0610297007|1483.2173206181|1483.2173206181|-1580.1559457093|-1580.1559457093|-1580.1559457093||-1580.1559457093|-1580.1559457093|-1618.4510507881|-1632.3345008756|-1643.5117524818|-1643.5117524818|-1643.5117524818|-1643.5117524818|-1643.5117524818|-1643.5117524818|-1643.5117524818|-1652.0999123332|-1652.0999123332|-1652.0999123332|-1652.0999123332|-1663.3887914814|-1713.1775203474|-1713.1775203474|-1738.6416892749|-1747.490765861|-1755.3162107316|-1755.3162107316|-1755.3162107316|-1755.3162107316|-1814.518011924|1644.6938124396|1644.6938124396|1537.5664351106|1537.5664351106|1504.1849279006|1494.6499198896|1439.4999109884|1411.6665677649|1387.3777975277|1387.3777975277|||1387.3777975277|1387.3777975277|1387.3777975277|1387.3777975277|1387.3777975277|1387.3777975277|1387.3777975277|1387.2966138761|1387.2966138761|1387.2966138761|1387.2966138761|1387.2966138761|1382.9939245178|||1382.9939245178||||1382.9939245178|1382.9939245178|||1372.8821383531||1364.4123411964||1364.4123411964||1364.4123411964|1364.4123411964||1364.4123411964||1347.7359346627|1337.3732607363|1327.0814008181|1321.9237786868|1270.6930874298|-1415.7611969413||-1415.7611969413|-1415.7611969413||1343.7252951103|1343.7252951103||1343.7252951103||1343.7252951103|||1343.7252951103|1343.7252951103||1331.4277024833|1331.4277024833|1331.4277024833|1326.6418916481|-1375.8726852545||-1375.8726852545|-1375.8726852545|||-1375.8726852545|-1375.8726852545||-1375.8726852545|-1375.8726852545|-1397.9140947272|1344.1428877038|1344.1428877038|1344.1428877038||1344.1428877038|1344.1428877038|1344.1428877038|1344.1428877038|1344.1428877038|1344.1428877038||1344.1428877038|1344.1428877038|1344.1428877038|1344.1428877038|1344.1428877038||1344.1428877038|1337.0476530042|1322.6907529405||1322.6907529405|1322.6907529405||1322.6907529405|1314.1312611751||1314.1312611751||1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751||||1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751|1314.1312611751|1304.1458457501|1284.5728139451|1284.5728139451|-1380.3653901842|-1380.3653901842|-1380.3653901842||-1404.2288767706|-1404.2288767706|-1419.365418634|-1431.4271860549|-1431.4271860549|-1431.4271860549|-1438.4190956165|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1378.2674826225|1360.8527584695|1303.2808427439|1284.3676030488|1275.7918308665|1275.7918308665|1275.7918308665|1275.7918308665|1275.7918308665|1275.7918308665|1275.7918308665|1228.4353676294|1198.056009419|1198.056009419|1180.4511215767|1160.8345795297|1158.1908389255|1158.1908389255|1156.8231543617|1145.3035048463|1134.5801018844|1134.5801018844|1134.5801018844|1134.5801018844|1131.3622796768||1131.3622796768|1131.3622796768|1123.6688457198|1123.6688457198|1123.6688457198|1123.6688457198|1117.7987174664||1103.3221366612|1103.3221366612||1103.3221366612|1103.3221366612|1103.3221366612|1103.3221366612|1103.3221366612|1100.0801518458|-1123.9056787257|-1123.9056787257
10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER||-18.973238116621|-19.070263471999|-19.100292831437|-19.133658786368|-19.237398990604|-19.324888000458|19.016790008579|18.985322316525|18.950358214243|18.911509211708|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.871426874889|18.854231524484|18.854231524484|18.767294436205|18.767294436205|18.767294436205|18.767294436205|18.584352791464|18.584352791464|18.584352791464|18.584352791464|18.560312368443|18.560312368443|-18.793397489984|-18.793397489984|-18.793397489984|-18.848219518087|-18.909132882646|-19.376814971026|18.764650201735|-18.939277807941|18.759095705874|18.759095705874|18.759095705874|18.759095705874|18.571216836381|18.362463490618|18.302736512437|18.266959168311|18.266959168311|18.221760541675|18.221760541675|18.221760541675|18.221760541675|18.221760541675|18.221760541675|18.221760541675|18.179733892809|18.05702156586|18.05702156586|18.05702156586|18.05702156586||18.05702156586|18.05702156586|17.807800976905|17.80659147114|17.80659147114|17.80659147114|17.80659147114|17.80659147114|17.80659147114|17.80659147114|17.80659147114|17.80659147114|17.80659147114|17.80659147114|-18.392676397491|-18.716266839505|-18.716266839505|-18.725020629389|-18.725020629389|-18.783356382033|-18.803729270984|18.640300089463|18.62255573973|18.552840558522|18.51426754156|18.493630516962|-18.649752915211|-18.649752915211|-18.649752915211|-18.677503281509|18.39166335963|18.268514420178|18.242793800198|18.214215333553|18.182461481726|-18.40949296121|-18.40949296121|-18.40949296121|-18.40949296121|-18.472213405202|-18.472213405202|-18.499646497153|-18.499646497153|-18.616273165171|-18.705038285802|-18.705038285802|-18.705038285802|-18.866709736265|-18.879677378775|-18.944086061188|-18.950658338704|-18.950658338704|-18.950658338704|-18.950658338704|-18.950658338704|18.399408277179|18.149342042765|18.004824089299|-18.107049611191|-18.107049611191|-18.107049611191|-18.107049611191|-18.107049611191|-18.107049611191||-18.252276688792|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492||-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.355663169492|-18.37295973419|-18.578962168561|-18.578962168561|-18.725262164906|-18.725262164906|-18.861401451777|-19.073779412056|-19.27380154548|-19.27380154548|-19.478572809488|-19.478572809488|-19.478572809488|-19.478572809488|18.301585767235|-18.635696637819|-18.635696637819|||-18.659107883981|-18.674009014292|-18.715566397953|-18.717294853317|-18.752549879404|18.74161196566|18.718457654852|-18.657269738628|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|-18.703371942414|18.192290197889|18.192290197889|18.192290197889|18.192290197889|18.192290197889|18.192290197889|18.192290197889|18.192290197889|18.192290197889|18.130322442099|18.103135410994|18.070149863263|17.939056251336|17.848951390373|17.790500909076|-18.780244967101|-18.780244967101|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.572166420174|18.535740933101|18.500297728488|18.500297728488|18.483665244788|18.456849805746|18.440943550439|18.378826167154|18.284807233863|18.17478532797|-18.870007374572||-18.870007374572|-18.870007374572|-18.870007374572|||-18.870007374572|-18.870007374572|-18.870007374572|-18.870007374572|-18.870007374572|-18.870007374572
10995|40421|/equities/nawras|MSCI_FRONTIER|||-0.25473744323393|-0.25473744323393|-0.25473744323393|-0.25665271586334|-0.25887066882381|||-0.25887066882381|-0.25887066882381|-0.26118963472854|-0.26421069395553|-0.26517855174024|-0.26614284125389|-0.27226983239718|-0.27529981821188|-0.27633313105514|-0.27854089955256|-0.27854089955256|-0.27884695808998|-0.27884695808998|-0.27884695808998|-0.27884695808998|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28064106692918|-0.28126785148125|-0.28213094328224|-0.28253438576923|-0.28398265722578|-0.28444500454476|-0.28444500454476|-0.28444500454476|-0.28444500454476|-0.28616110691549|-0.28727297551252|-0.28727297551252|-0.28758109020765|-0.2881456592301|-0.28927295170663|-0.29046994406248||-0.29210488447026|-0.29210488447026|0.28440308192483||0.28440308192483|0.28440308192483|0.28440308192483|0.28440308192483|0.28440308192483|0.28267009301441|0.28135566626938|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28901118024355|-0.28934576758815|-0.29116196543059|-0.29228412541417|-0.29228412541417|-0.29228412541417|-0.29228412541417|-0.29228412541417|-0.29228412541417|-0.29228412541417|-0.29275199902974|-0.29275199902974|-0.29322443718074|-0.29541602856979|-0.29571679233912|-0.29571679233912|-0.29571679233912|-0.29654809309588|-0.29654809309588|-0.29654809309588|-0.29654809309588||-0.29654809309588|-0.29654809309588|-0.29654809309588|-0.29654809309588|-0.29654809309588|-0.29654809309588|-0.29654809309588|-0.29654809309588|-0.29810898914984|-0.29995334197535||||||-0.29995334197535|-0.29995334197535|-0.30150371513382|-0.30517080284506|-0.30667846479457|-0.30667846479457|-0.30667846479457|-0.30667846479457|-0.30667846479457|-0.30667846479457|-0.30667846479457||-0.30667846479457|-0.30667846479457|-0.30667846479457||-0.30667846479457|-0.30667846479457||-0.30667846479457|-0.30714273263394|-0.30749375485735|-0.30749375485735|-0.30749375485735|-0.30749375485735|-0.30749375485735|-0.30793749914519|-0.30915277452328|-0.30994753706299|-0.31036171345954|-0.31036171345954|-0.31036171345954|-0.31036171345954|-0.31036171345954|-0.31036171345954|-0.31036171345954|-0.31036171345954|-0.31036171345954|-0.31036171345954|-0.31036171345954|-0.31150920579469|-0.31150920579469|-0.31150920579469|-0.31195466595265|-0.31447684953782||||-0.31447684953782|-0.31447684953782|-0.31447684953782|-0.31580761284931|-0.31706403429093|-0.31953868351051|-0.31953868351051|-0.31953868351051|-0.31953868351051|-0.32065408353086|-0.32461564048657|-0.32840626884973|-0.3337361406578|-0.3337361406578|-0.33842419930013|-0.33842419930013||-0.33842419930013|-0.33842419930013|-0.3399157783247|-0.34307309884241|-0.3467478939605|-0.34739766019692|-0.34739766019692|-0.34739766019692|-0.34911257581349|0.33424613008617|0.33424613008617|0.33424613008617|0.33424613008617||0.33424613008617|0.33424613008617|0.33424613008617|0.33424613008617|0.33424613008617|0.33255126222105|0.32705695148012|0.32578550903556|0.32415054438906||0.32122283509922||0.31791426000277|0.31268250839886|0.30353613415225|0.30148459053551|-0.30618598820443|-0.30618598820443|-0.30618598820443|-0.30618598820443|-0.30631776222117|-0.30846416694728|-0.31012685644194|-0.31014093809177|-0.31154549676897|-0.31171722002296|-0.31196359337997|-0.31734843487686|-0.31949826010009|-0.32099806741366|-0.32227562285672||-0.32280625145977|-0.32339583879649|-0.32455094430115|-0.32544548448883|-0.32771719425875|-0.33157466550622|-0.33391627393335|-0.33557363706794|-0.33824849744602|-0.33870525215631|-0.33870525215631|-0.33870525215631|-0.33870525215631|-0.33870525215631|-0.33870525215631|-0.34056140487464|||
10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER||-4.0864090388328|-4.0988186521663|-4.0988186521663|-4.0988186521663|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1030165902897|-4.1177959963264|-4.1197958439224|-4.1197958439224|-4.1197958439224|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1231597069101|-4.1457330256917|4.0142236993288|4.0142236993288|4.0142236993288|4.0142236993288|4.0131772356239|4.0131772356239||4.0104235719978|4.0104235719978|4.0104235719978||4.0104235719978|4.0104235719978|4.0060263818435|4.0016958388943|4.0013287766397|3.990920939227|3.9804676265408|3.9749639796867|3.9717457706122|3.9717457706122|3.9603034457047|3.9603034457047|3.9525593872953|-4.0379617868076|-4.0379617868076|-4.0379617868076|-4.0379617868076|-4.0379617868076|-4.0379617868076|-4.0379617868076|-4.0379617868076|-4.0379617868076|-4.0379617868076|-4.0379617868076|-4.0379617868076|-4.0542170234521|-4.0542170234521|-4.0542170234521|-4.0542170234521|-4.0552117647981|-4.0552117647981|-4.0552117647981|-4.0552117647981|-4.0552117647981|-4.0696797704537|-4.0735329892722|-4.0825715627307|-4.0825715627307|-4.0878572029134|-4.0897362865954|-4.0897362865954|-4.0897362865954|-4.0897362865954|-4.0897362865954|-4.0897362865954|-4.0897362865954||-4.0897362865954|-4.0940571598984|-4.0940571598984|-4.1011746252882|-4.1068607000629|-4.1204048714354|-4.1204048714354|-4.1204048714354|-4.1204048714354|-4.1204048714354||||||-4.1204048714354|-4.1204048714354|-4.1443387359727|-4.1542652680199||-4.1748337983252|-4.1748337983252|4.0272109790697|4.0272109790697|4.0272109790697|4.0272109790697|4.0272109790697|4.0272109790697|4.0272109790697|4.0272109790697|4.0272109790697|3.9941233312702|3.9390257636282|-4.0819492339013|-4.0819492339013|-4.0819492339013|-4.0819492339013|-4.0819492339013|-4.0819492339013|-4.0819492339013|-4.0819492339013|-4.0921658143863|-4.1118508958667|-4.1303898784684|-4.1579559574792||-4.1579559574792|-4.1579559574792||4.0422709506673|3.9973472395937|3.9973472395937|3.9973472395937|-4.1285849948594|-4.1285849948594|-4.1285849948594|-4.1285849948594|-4.1285849948594|-4.1285849948594|-4.1285849948594||||-4.1285849948594|-4.1285849948594|-4.1285849948594|-4.1285849948594|-4.1285849948594|-4.1285849948594|-4.1285849948594|-4.1450946220501|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1593957711635|-4.1626619817347|-4.1712912190326|-4.1861001783398|-4.1861001783398|-4.2027454750919|-4.2027454750919|-4.2027454750919|-4.2027454750919|-4.2027454750919|-4.2027454750919|-4.2027454750919|-4.2027454750919|-4.2093773674552|-4.2093773674552|-4.223752586001|-4.2391696682173|4.1232017074986|4.1232017074986|4.1232017074986|4.1232017074986|4.1232017074986|4.1232017074986|4.1232017074986|4.1232017074986|4.1113349900162|4.0792613808221|4.074211428674|4.074211428674|4.072152534038|4.072152534038|4.072152534038|4.072152534038|4.072152534038|4.072152534038|4.072152534038|4.072152534038|4.072152534038|4.072152534038|4.072152534038|4.0712805753617|4.0653116179471|-4.1429935379866|-4.1429935379866|-4.1429935379866|-4.1429935379866|-4.1429935379866||-4.1443074635304|-4.1443074635304|-4.1443074635304|-4.1443074635304||-4.1520082080405|4.0875941823466|4.0875941823466|4.0875941823466|4.0875941823466|4.0875941823466
10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|||20.69794457077|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.502885912712|20.270217318533|-22.132510472399|-22.132510472399|-22.132510472399|-22.132510472399|-22.132510472399|-22.132510472399|-22.480566873663|-22.767295615004|-22.969218112944|-23.093576062518|-23.187306948059|-23.324784883253|-23.516574242154|-23.516574242154|-23.516574242154|-23.516574242154|||-23.516574242154|-23.516574242154|-23.516574242154|-23.685083021101|-23.894536351028|-24.105040707923|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219||22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219||22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|22.170833633219|21.117592756257|19.358436522998|19.1204857673||18.810269865215|18.810269865215|18.810269865215|18.810269865215|18.810269865215|18.76696632617|18.618850901318|18.455988263143||||18.455988263143||18.44015493424|18.44015493424|18.44015493424|18.44015493424|18.44015493424|18.250171979613|18.027970137802|17.56441022578|17.222222850813|17.222222850813|17.222222850813||17.222222850813|17.222222850813|17.192704525343|17.192704525343|17.192704525343|17.192704525343|-18.565098168161|-18.565098168161||||-18.565098168161|-18.565098168161|-18.565098168161|-18.71555259702|-18.71555259702|-18.717280896476|-18.796979303681|-18.840098475629|-18.840098475629|-18.860766744654|-18.860766744654|-18.860766744654|-18.951564576941|-18.951564576941|-19.212849699476|-19.330944046951||-19.473270188412|-19.57030069678|-19.889223335507|-20.043581801788|-20.288946903711|-20.288946903711|-20.288946903711|-20.288946903711|-20.288946903711|-20.288946903711|-20.288946903711|-20.288946903711|-20.288946903711|-20.415497449775||-20.489441822788|-20.571602237248|-20.612891395913|-20.897658039051|-21.897396591988||-22.178447178947|-22.178447178947|-22.178447178947|-22.178447178947|-22.309384906675|-22.409416291875||||21.452012735921|21.452012735921||21.3577922255|21.303102960211|21.170115565837|21.111239326862|21.062488013801|20.647208353211|20.248835177963||20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963||20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963||20.248835177963|20.248835177963||20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|20.248835177963|19.676483361528|-21.362314036628|-21.362314036628|-21.362314036628|-21.362314036628|-21.362314036628|-21.362314036628|-21.362314036628|-21.362314036628|-21.362314036628|-21.426999958064|19.920699389244|19.920699389244|19.920699389244|19.872999278997|-21.39999960908|-21.399999627981|-21.399999629031|-21.399999630198|-21.399999631494|-21.399999632935|-21.399999634535|-21.399999636314|-21.399999638289|-21.399999640485||-21.399999642924|-21.399999645635|-21.399999648646|-21.399999651993||-21.399999655711|-21.399999659842|-21.399999664432||-21.399999669532|-21.399999675199|-21.399999681495|-21.399999688492|-21.399999696265|-21.399999704902
10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER||-36897.467187052|-36897.467187052|-36897.467187052|-36897.467187052|-36897.467187052|-36897.467187052|-36897.467187052|-36897.467187052|-36897.467187052|-36897.467187052|-37486.07465228|-38867.860724756|-39264.289694173|-39626.988549081|-39951.376165646|-40216.847277978|-40216.847277978|-40216.847277978|-40470.441419975|-40518.10157775|-40799.723975278|-40853.206816212|-40853.206816212|-40853.206816212|-40853.206816212|-40853.206816212|-40853.206816212|-40853.206816212|-40853.206816212|37489.175442978|37489.175442978|37489.175442978|37489.175442978|37489.175442978|37489.175442978|37489.175442978|37489.175442978|37489.175442978|37489.175442978|37489.175442978|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|||-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-40839.809916034|-41293.677684482|-41421.641871647|-41694.990968497|-42451.445260135|-43269.494733484|-43596.612590363|-43596.612590363|-43596.612590363|-43596.612590363|-43596.612590363|-43778.347322626|-44029.99702514|-44368.170831782|-44368.170831782|-44368.170831782|-44368.170831782|-44368.170831782|-44368.170831782|-44368.170831782|-44368.170831782|-44368.170831782|-44368.170831782|-44368.170831782|-44368.170831782|-44368.170831782|-44368.170831782|-44368.170831782|-44368.170831782|-44657.912035313|-45263.291150348|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40484.196542896|40407.829492106|39298.199435674|38593.666039637|38323.462266264|38132.846962515|37446.163291684|-42768.437814001|-42768.437814001|-42768.437814001|-42768.437814001|-42768.437814001|-42768.437814001||||-42768.437814001|-42768.437814001|-42768.437814001|-42768.437814001|37660.240471855|37660.240471855||37660.240471855|37660.240471855|37660.240471855|37660.240471855|37660.240471855|37660.240471855|37660.240471855|37660.240471855|37660.240471855|37660.240471855|37444.600524283|36234.111693648|35227.735215164|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215||||||35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35224.719265215|35103.485072084|35103.485072084||35103.485072084|35103.485072084|35103.485072084|34938.924303714|34938.924303714|34938.924303714|34938.924303714|34938.924303714|34938.924303714|34938.924303714|34938.924303714
10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER||-12589.842295502|-12589.842295502|-12589.842295502|-12589.842295502|-12589.842295502|-12589.842295502|-12589.842295502|-12589.842295502|-12589.842295502|-12589.842295502|-12589.842295502|-12589.842295502|-12589.842295502|-12589.842295502|-12589.842295502|-12589.842295502|-12589.842295502|-12589.842295502|-12589.842295502|-12730.380328335|-12939.311475928|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12290.53752141|12189.4861349|12133.933499876|12133.933499876|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|||12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|12071.62624146|11787.225638561|11787.225638561|11787.225638561|11787.225638561|11427.472931734|-12246.117311981|-12246.117311981|-12246.117311981|-12246.117311981|-12246.117311981|-12246.117311981|-12246.117311981|-12246.117311981|-12246.117311981|-12246.117311981|-12381.797013312|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11438.805245995|11323.67249555|11177.990735248|11177.990735248|11167.211928053|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502|-11952.429940502||||-11952.429940502|-12040.233114543|-12040.233114543|-12040.233114543|-12091.925682825|-12138.250758695||-12648.05639855|-12917.284887277|-13057.476456865|-13057.476456865|-13057.476456865|-13057.476456865|-13057.476456865|-13057.476456865|-13057.476456865|-13057.476456865|-13122.615496494|-13122.615496494|-13122.615496494|-13122.615496494|-13122.615496494|-13122.615496494|-13122.615496494|-13216.200635736|-13216.200635736|-13216.200635736|-13216.200635736|-13216.200635736|-13216.200635736|-13216.200635736|-13216.200635736|-13216.200635736|-13515.222928595|-13750.247698439|-13925.275220488|-13969.750244986|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284||||||-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284|-14009.520478284||-14009.520478284|-14009.520478284|-14037.932789831|-14037.932789831|-14037.932789831|-14037.932789831|-14037.932789831|-14037.932789831|-14037.932789831|-14181.036433145|-14267.81825905
11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER||-47220.500710138|-47220.500710138|-47220.500710138|-47220.500710138|-47220.500710138|-47220.500710138|-47220.500710138|-47220.500710138|-47220.500710138|-47403.334122376|-47409.260135973|-48085.28903997|-48380.876711078|-48809.307456754|-49249.230507504|-49638.033897227|-49776.418240366|-49776.418240366|-49776.418240366|-49831.487625843|-49831.487625843|-49831.487625843|-49831.487625843|-49831.487625843|-49831.487625843|-50312.764028715|-50774.091393475|48254.744316221|48254.744316221|48254.744316221|48254.744316221|47763.503863129|47763.503863129|47763.503863129|47698.159979243|47698.159979243|47698.159979243|47698.159979243|47698.159979243|47698.159979243|47698.159979243|47698.159979243|47698.159979243|47698.159979243|47698.159979243|47698.159979243|47389.622199159|46930.135776843|46378.615606095|46378.615606095|46378.615606095|46270.784835703|46270.784835703|46270.784835703|46270.784835703|46270.784835703|46270.784835703|46270.784835703|46270.784835703|46270.784835703|46270.784835703|46270.784835703|46270.784835703|||46270.784835703|46270.784835703|46270.784835703|46270.784835703|46270.784835703|46176.894858892|46176.894858892|45410.438732102|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|45109.504922597|44343.465864907|44343.465864907|44343.465864907|44343.465864907|44343.465864907|44343.465864907|44343.465864907|44343.465864907|43792.739849897|42900.266499886|-46545.350000141|-46545.350000141|-47064.277777935|-47475.651577697|-47475.651577697|-47775.723975219|-48412.207099066|-48412.207099066|-48412.207099066|-48971.89677674|-49399.329751934|-49732.58861326|-50198.921280191|-50198.921280191|-50198.921280191|-50234.912533546|-50771.496954995|-50771.496954995|-50779.441061106|-50991.045623451|-51022.079044514|-51022.079044514|-51022.079044514|-51241.198938349|-52189.684988976|-52189.684988976|-52189.684988976|-52189.684988976|-52189.684988976|-52189.684988976|-52189.684988976|-52189.684988976|-52189.684988976|-52189.684988976|-52189.684988976|-52357.983321084|-52764.425912316|-53199.362124795|-53910.402360884|-54014.795550806|-54014.795550806|-54014.795550806|-54014.795550806|-54046.995056451||||-54228.050256663|-54228.050256663|-54228.050256663|-54228.050256663|-54228.050256663|-54228.050256663||-54663.561461286|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49626.636332236|49384.51743888|49384.51743888|49384.51743888|49384.51743888|49384.51743888|49384.51743888|49010.574932089|47372.861035654|46692.067817394|46534.651626412|46534.651626412|45913.501807124|45692.59482361|45692.59482361||||||45583.4386929|45522.716532607|45522.716532607|45522.716532607|45522.716532607|45522.716532607|45522.716532607|45522.716532607|45522.716532607|45522.716532607|45522.716532607|45522.716532607|45522.716532607|44661.351702897|43840.390780997|43516.024508829|43516.024508829|43516.024508829|43516.024508829|43516.024508829|43516.024508829|43365.027232032|42380.585813369|41458.130633789|41458.130633789|40859.034037543|40526.704486159||40386.36356316|40386.36356316|40329.292847955|40290.880942173|39784.312157969|39195.159333977|39195.159333977|39195.159333977|39195.159333977|39195.159333977|39195.159333977
11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER||-70811.315602487|-70811.315602487|-70811.315602487|-70811.315602487|-70811.315602487|-70811.315602487|-70811.315602487|-70811.315602487|-71299.155064798|-71299.155064798|-71506.522722632|-71506.522722632|-71506.522722632|-71640.646887672|-71640.646887672|-71640.646887672|-71640.646887672|-71640.646887672|-71640.646887672|-72106.274319636|-72356.971466262|-72746.634962514|-72946.462916683|-72946.462916683|-72990.514351871|-73414.832533173|-73414.832533173|-73477.591703526|-74191.768559473|-74201.965066082|-74704.27785936|-74704.27785936|-75265.864288178|-75706.515875753|-75985.83428708|-75985.83428708|-75985.83428708|-75985.83428708|-76562.038096755|-76699.572149184|-76699.572149184|-76699.572149184|-77279.101418746|-77279.101418746|-77432.334909718|-78291.48323302|-78608.621275333|-78608.621275333|-78613.112685596|-78613.112685596|-79392.34742844|-79541.497142711|-80134.996825235|-80255.552028039|-81339.502253376|-83516.113614863|80184.176041486|80184.176041486|80184.176041486|80184.176041486|80184.176041486|80184.176041486|80184.176041486|||80184.176041486|80184.176041486|80184.176041486|80184.176041486|80184.176041486|80184.176041486|80060.666723574|80060.666723574|80060.666723574|78450.740803971|77406.228812032|77406.228812032|77406.228812032|77251.517051892|77251.517051892|76746.130057657|76249.106970778|76249.106970778|76249.106970778|76249.106970778|76249.106970778|76249.106970778|76022.794415843|-79585.053122496|-79662.898659117|-79662.898659117|-79662.898659117|-79942.109621241|-80119.010690268|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80279.483446036|-80682.759384484|-81469.732649427|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|77059.492458601|76454.991620668|74759.866198355|74759.866198355|73949.851331506|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565|-77861.362886565||||-78095.95876285|-78934.398625389|-79332.665139321|-79719.627932579|-80271.808813977|-80796.454237752||-81240.504708614|-81528.338565126|-82964.820627918|78237.163636882|78237.163636882|78237.163636882|78237.163636882|78237.163636882|78237.163636882|78237.163636882|78237.163636882|77485.04702861|77485.04702861|77485.04702861|77485.04702861|77485.04702861|77485.04702861|77485.04702861|77485.04702861|77485.04702861|77485.04702861|77485.04702861|77485.04702861|77485.04702861|76806.901129006|76806.901129006|76806.901129006|76806.901129006|76806.901129006|76806.901129006|76806.901129006|75982.391316214|75982.391316214|75982.391316214|75982.391316214|75982.391316214|75982.391316214|75982.391316214|75982.391316214|75982.391316214|75982.391316214|75982.391316214|75452.657018016|-77876.945105603|-77876.945105603||||||-77876.945105603|-77921.537167411|-77921.537167411|-77925.504292546|-77925.504292546|-77925.504292546|-77925.504292546|-77925.504292546|-77925.504292546|-77925.504292546|-77925.504292546|-77925.504292546|-77925.504292546|-77925.504292546|-77925.504292546|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899||-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-77995.194284899|-78055.771427666|-78351.569663785|-78351.569663785|-79312.855181984|-80153.172424426
11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER||-76844.452406992|-76844.452406992|-76844.452406992|-76844.452406992|-76844.452406992|-76844.452406992|-76844.452406992|-76844.452406992|-78451.589200481|70691.865184591|70691.865184591|70691.865184591|70691.865184591|70691.865184591|70691.865184591|69433.762382681|69433.762382681|69433.762382681|69433.762382681|69433.762382681|69433.762382681|69433.762382681|69433.762382681|69433.762382681|69433.762382681|69433.762382681|69433.762382681|69433.762382681|69433.762382681|69433.762382681|69433.762382681|69433.762382681|69433.762382681|-73372.487100768|-73372.487100768|-73372.487100768|-73372.487100768|-73372.487100768|-73372.487100768|-73372.487100768|-73372.487100768|-73793.236689952|-73793.236689952|-73793.236689952|-73793.236689952|-73793.236689952|-73793.236689952|-73793.236689952|-73793.236689952|-73793.236689952|-73793.236689952|-73793.236689952|-73793.236689952|-73793.236689952|-73793.236689952|69296.141136455|69296.141136455|69296.141136455|69296.141136455|69296.141136455|69296.141136455|69296.141136455|69296.141136455|||69296.141136455|68940.156818283|68805.729798093|68588.555306287|68588.555306287|67214.071036405|-73269.988851403|-73269.988851403|-73269.988851403|-73269.988851403|-73269.988851403|-73269.988851403|-73269.988851403|-73269.988851403|-73269.988851403|-73269.988851403|-73269.988851403|-73269.988851403|-73438.876501559|-74004.307223954|-75013.959535746|-75013.959535746|-75170.049510992|-75170.049510992|-75170.049510992|-75170.049510992|-75170.049510992|-75800.055012214|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76435.537183406|-76845.041314896|-77526.594215921|-77526.594215921|-78123.993573245|-78578.499353569|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|72605.349305457|70213.394204268|70213.394204268|68655.424943541|68655.424943541|68101.759189557||||-75575.732783221|-75575.732783221|-75575.732783221|-75575.732783221|-75575.732783221|-75575.732783221||-75575.732783221|-75575.732783221|-78728.591981356|71396.505646439|71396.505646439|71396.505646439|71396.505646439|71396.505646439|71396.505646439|71396.505646439|71396.505646439|71396.505646439|71396.505646439|71396.505646439|70746.117384933|70520.903237538|70520.903237538|70520.903237538|70520.903237538|70520.903237538|70520.903237538|70520.903237538|70520.903237538|70520.903237538|70520.903237538|70451.003597264|70028.537170459|70028.537170459|70028.537170459|69365.04130051|68558.561454746|68558.561454746|68558.561454746|68315.068283051|67066.742536723|66079.713929692|65971.904366325|62702.115962583|62274.573291759|61871.183191219|61871.183191219|61871.183191219|61871.183191219|61518.425768022|61092.470083977||||||61092.470083977|60578.466759975|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60506.371622809|60239.801803121|59318.502003468|58758.280003854|57397.366670948|56953.351856609||56558.61317401|56337.162680987|56337.162680987|56337.162680987|56337.162680987|56337.162680987|56337.162680987|56337.162680987|56337.162680987|56337.162680987|56337.162680987
11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|||-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.7127955219306|-5.9975506223084|-6.0951241226405|-6.0951241226405|-6.2279157342083|-6.3254621494221|-6.3505133774995|-6.4561257789664|-6.5623620296112|-6.5692911969944|-6.6269902241808|||-6.682086784234|-6.682086784234|-6.7800964057339|-6.8470458778188|-6.8470458778188|-6.8470458778188|-6.9744953880096|-7.0483477236345|-7.0483477236345|-7.0483477236345|-7.3981639678296|-7.4902784039299|-7.4902784039299|-7.4902784039299|-7.4902784039299|-7.4902784039299|-7.4902784039299||-7.6003820473329|-7.6003820473329|-7.6003820473329|-7.6337577297043|-7.7208417735443|-7.9620463673655|-8.0133849056103|-8.0482055248528|-8.2368951971563|-8.3465500601168|-8.4572779346435|7.3484257241111|7.3484257241111|7.3484257241111||7.3484257241111|7.0482505714475|-7.9447521295594|-7.9447521295594|-7.9941690858256|7.1464691155762|7.1464691155762|7.1464691155762|7.1464691155762|7.1464691155762|7.1464691155762|6.70163223408|6.4795911539742|6.1717678428964||6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119||||6.0688780852119||6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119||6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119||||6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119||6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.0688780852119|6.020975358835|5.5199253207414|5.5199253207414|5.5199253207414||-6.114639145852|-6.114639145852|-6.114639145852|-6.114639145852|-6.2162656858242|-6.2680732491586|-6.3867478373949|-6.4852754278651|-6.6836392265416|-6.8484880241925|-6.9427645243069|-7.1364051276733||||-7.3793389194861|-7.4930109881638||-7.4930109881638|-7.5200122355618|-7.5277914205302|-7.5364349593839|-7.5460388914436|7.139796056699|7.139796056699||7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699||7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699||7.139796056699|7.139796056699||7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|7.139796056699|6.805940208721|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.790000009537|||8.3000001907346|8.3000001907346||8.3000001907346|8.3000001907345|8.3000001907345||||8.3000001907344|8.3000001907344|8.3000001907344|||8.3000001907343|||8.3000001907342|||8.3000001907342||
11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER||11657.415241299|11657.415241299|11488.784248518|11488.784248518|10918.093609464|-12008.598369968|-12008.598369968|-12008.598369968|-12008.598369968|-12020.66485552|-12109.072061689|-12278.783509292|-12278.783509292|-12278.783509292|-12278.783509292|-12278.783509292|-12278.783509292|-12278.783509292|-12278.783509292|-12362.537232547|-12591.708036163|-12723.686231007|-12723.686231007|-12723.686231007|-12723.686231007|-12887.429145563|-13055.476828403|-13099.35410914|-13099.35410914|-13285.3934546|-13403.263524197|-13403.263524197|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13444.171384263|-13660.190426959|-13844.656029954|-13957.951144394|-13967.167938215|-14107.260546248|-14107.260546248|-14107.260546248|-14241.400606943|-14459.88956327|||-14637.352634156|-14637.352634156|-14637.352634156|-14637.352634156|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14844.166007851|-14893.517786501|-15128.908651668|-15257.120724075|-15569.023026751|13842.736189475|13842.736189475|13842.736189475|13842.736189475|13842.736189475|13842.736189475|13842.736189475|13842.736189475|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|13617.39755737|12869.3306193|12774.321837174|12774.321837174|12774.321837174|12719.620262972|12719.620262972|12719.620262972|12719.620262972|12719.620262972|12719.620262972|12482.911403303|11908.790448114|11698.65605346|11637.395614956|11566.550683284|11485.05631476|10833.395905289|10735.982599122|10735.982599122|10720.106445984|10720.106445984|10720.106445984|10580.673828871|-11208.657006173|-11208.657006173|-11208.657006173|-11208.657006173|-11208.657006173|-11208.657006173|-11208.657006173|-11208.657006173|-11208.657006173|-11208.657006173|-11208.657006173||||-11208.657006173|-11251.998636725|-11251.998636725|-11251.998636725|-11379.99848525|-11463.887205834||-11623.763562037|-11637.51506893|-11753.415732415|-11753.415732415|-11753.415732415|-11803.142294122|-11803.142294122|-11803.142294122|-11867.380326802|-11942.730264901|-11942.730264901|-11942.730264901|-11942.730264901|-11963.62162715|-11963.62162715|-11963.62162715|-11963.62162715|-11963.62162715|-11963.62162715|-11963.62162715|-11963.62162715|-11963.62162715|-12045.690696833|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11435.417436066|11250.463817851|11070.781182859|11070.781182859||||||11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859||11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859
11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|||-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.005827094361|-17.206474146628|-17.236098841293|-17.236098841293|-17.236098841293|-17.236098841293|-17.503825350876|-17.503825350876|-17.650602332252|-17.650602332252|-17.650602332252|||-17.650602332252|-17.650602332252|-17.764406993252|-17.764406993252|-17.764406993252|-18.510451345822|-18.533835549245|-18.646092008526|-18.646092008526|-18.962324750616|-18.969250401075|-19.165834224021|-19.350926703651|-19.54547428471|-19.583859807718|-19.866268771159|-19.866268771159||-19.866268771159|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655|-19.984984841655||-19.984984841655|-20.466649442592|-20.840721772422|-21.389839225715|-21.389839225715|-21.389839225715|-21.389839225715|-21.389839225715|-21.389839225715|-21.389839225715|-21.389839225715|-21.389839225715|-21.389839225715|-22.305377383701||-22.611530405142|-23.101701107134|-23.196333609807|-23.212593302449|-23.792559823012|-23.792559823012|-23.792559823012|-23.792559823012||||21.71516010447||21.71516010447|21.71516010447|21.71516010447|21.71516010447|21.71516010447|21.484148816361|21.484148816361|21.393498663653|20.68722094932|20.246910724803|19.95767885862||-22.365557121275|-22.365557121275|-22.365557121275|-22.365557121275|-22.365557121275|-22.365557121275|-22.365557121275|-22.365557121275||||-22.365557121275|-22.365557121275|-22.722841394211|-22.892046968435|-23.180052589812|-23.233391575723|-23.292657115624|-23.375937592096|-23.375937592096|-23.375937592096|-23.375937592096|-23.375937592096|-23.712885240354|-23.712885240354|-24.05876091193|-24.32442272096||-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096||-24.32442272096|-24.32442272096|-24.32442272096|-24.32442272096|-24.793803192831|-25.248670341414|-25.542967533449|-25.703297534894|-25.958906546721|-25.958906546721|-25.958906546721|-25.958906546721||||-25.958906546721|-25.958906546721||-25.958906546721|-25.958906546721|-25.958906546721|-26.254341010131|-26.285380251404|-26.285380251404|-26.285380251404||-26.285380251404|-26.285380251404|-26.285380251404|-26.285380251404|-26.311533803406|-26.823926575385|||-27.448808174887|-27.63633622688|-27.63633622688|-27.63633622688|-27.63633622688|-27.63633622688|-27.63633622688|-27.63633622688|-27.962594557272|-28.230661127817|-28.428511537724|-28.870569138188||-29.383965073315|-29.493294568291||26.868469155812|26.868469155812|26.868469155812|26.868469155812|26.868469155812|26.868469155812|26.868469155812|26.868469155812|26.868469155812|26.059410003582|25.838232892266|25.742480694708|25.308312243286|-28.427721586933|-28.427721586933|-28.427721586933|-28.427721586933|-29.158579710579|-29.576199296951|-30.468000469208|-31.620000267029|34|34|34|34|34|34|34|34|34|34|34|||34||34||34|34|||34|34|34|34||34
11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER||15870.542052334|15870.542052334|15599.743274487|15599.743274487|15560.9759955|15560.9759955|15560.9759955|15560.9759955|15560.9759955|15560.9759955|15560.9759955|15560.9759955|15560.9759955|15560.9759955|15560.9759955|15560.9759955|15560.9759955|15434.53826605|15434.53826605|15274.486962277|15102.207735864|15010.177923889|15010.177923889|15010.177923889|15010.177923889|14864.086582099|14782.318424555|14775.196741502|-16395.13478532|-16395.13478532|-16395.13478532|-16395.13478532|-16395.13478532|-16564.038650356|15070.772941581|15070.772941581|15070.772941581|15070.772941581|15070.772941581|15070.772941581|15070.772941581|15070.772941581|15070.772941581|15070.772941581|14948.176471088|14948.176471088|14725.751634542|14420.279593935|13964.199548817|13872.159936811|13872.159936811|13835.733263124|13723.118109346|13723.118109346|13723.118109346|13723.118109346|13723.118109346|13723.118109346|13723.118109346|13723.118109346|13723.118109346|13723.118109346|13723.118109346|||13723.118109346|13723.118109346|13723.118109346|13723.118109346|13723.118109346|13589.942536826|13589.942536826|13589.942536826|12866.602818695|12676.780909662|-14519.408012229|-14519.408012229|-14519.408012229|-14519.408012229|-14519.408012229|-14519.408012229|-14519.408012229|-14519.408012229|-14519.408012229|-14560.453346921|-14672.725941024|-15111.614648061|-15111.614648061|-15111.614648061|-15111.614648061|-15111.614648061|-15111.614648061|-15111.614648061|-15111.614648061|-15111.614648061|-15111.614648061|-15111.614648061|-15111.614648061|-15476.794053401|-15771.437837112|-15848.234344461|-15848.234344461|-15848.234344461|-15959.149271624|-15999.054746248|-16537.838606943|-16955.931785492|-16978.713011649|-16978.713011649|-16978.713011649|-16981.903346276|-16995.559686761|-16995.559686761|-17061.73298529|-17086.707389247|-17086.707389247|-17182.452654719|-17255.502949687|-17383.892166319|-17512.657962577|-17735.970831546|-17735.970831546|-17735.970831546|-17735.970831546|-17898.30092394|-17945.334359933|-18047.593733259|-18164.413001505|-18164.413001505|-18164.413001505|-18164.413001505|-18164.413001505|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614||||-18170.78404614|-18170.78404614|-18170.78404614|-18170.78404614|-18370.315606822|-18614.239563136||-19674.155070151|-20032.39452239|18391.226307691|18391.226307691|18391.226307691|18391.226307691|18391.226307691|18391.226307691|18391.226307691|18391.226307691|18391.226307691|18334.649912651|18334.649912651|18334.649912651|18334.649912651|18116.277680724|18079.972445338|18079.972445338|17830.524939265|17345.027710294|17216.700876906|17216.700876906|17146.334307673|-18764.107136605|-18764.107136605|-18764.107136605|-18764.107136605|-19107.341262894|-19132.772530677|-19132.772530677|-19132.772530677|-19132.772530677|-19132.772530677|-19132.772530677|-19132.772530677|-19132.772530677|-19132.772530677|-19132.772530677|-19503.080589641|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278||||||18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|18236.625766278|17849.028629198|17804.476254665|17605.145753998|17605.145753998||17605.145753998|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928|17570.015662928
11007|965383|/equities/tallink-grupp|MSCI_FRONTIER||-0.5889546833014|-0.58906075927676|-0.5891786214716|-0.58930957946587|-0.5894550883484|-0.58961676488453|-0.58979640548024|-0.58999600614214|-0.59021778465536|-0.5904642052256|-0.59073800585921|-0.59104222878544|-0.59138025425902|-0.59175583811856|-0.59217315351805|-0.59263683729526|-0.59315204149216|-0.59372449059983|-0.5943605451639|-0.59506727245732|-0.59585252500556|-0.609225015916|0.61163882516315|0.61148758621669|0.61131954294285|0.61113282819413|0.61092536736222|0.60869488107598|-0.60566178006827|-0.60566178006827|-0.60566178006827|-0.60566178006827|-0.60566178006827|-0.60566178006827|-0.60566178006827|-0.60566178006827|-0.60566178006827|-0.60566178006827|-0.60566178006827|-0.60566178006827|0.5955783562482|0.5955783562482|0.5955783562482|0.5955783562482|0.5955783562482|0.57953148932596|-0.57663166024795|-0.5768129571556|-0.57701439816411|-0.57723822150689|-0.57748691410998|-0.57776323922453|-0.57807026712958|-0.5784114092463|-0.57879045604266|-0.57921161914973|-0.57967957815758|-0.58007885854284|-0.58007885854284|-0.58007885854284|-0.58007885854284|-0.58007885854284|-0.58007885854284|-0.58007885854284|-0.58007885854284|-0.58007885854284|-0.5814209518702|-0.58291216667837|0.61276430359212|0.61262700150109|0.61247444362218|0.61230493486782|0.61211659180743|0.61190732174033|0.61167479944355|0.61141644133602|0.61112937677209|0.61081041614551|0.6104560154493|0.60506224166633|0.60462470994262|0.60413856358295|-0.60400179689602|-0.60400179689602|-0.60466866433041|-0.60540962814641|-0.6062329212753|-0.60714769141851|-0.60816410268874|-0.6139601346026|-0.61695567724552|-0.62528411279614|-0.62598234559094|-0.62675815980738|-0.62962014985423|-0.63180019140618|-0.64000019630213|-0.64055577472868|-0.6411730840915|-0.64185898338353|-0.642621093708|-0.64346788295742|-0.64440875990121|-0.64545417872765|-0.64661575520147|-0.64790639572794|-0.64934044075735|-0.65093382412336|-0.66603757070326|-0.67059734051783|-0.67177481988359|-0.67308313028998|-0.67453680851931|-0.67615200655189|-0.67794667103254|-0.67994074267771|-0.68215637783901|-0.69928483146977|-0.73187203957584|0.73969773502321|0.73966414896615|0.73962683112497|0.739585366857|0.73953929544814|0.73948810499385|0.73943122671131|0.73936802861959|0.73929780851769|0.73921978618224|-0.73586692914345|-0.73596325301437|-0.73607027953763|-0.73618919789679|-0.73632132940698|-0.73646814219608|-0.7366312675173|-0.73681251787421|-0.73701390715966|-0.73723767303239|-0.73815295986347|-0.73839217746713|-0.73865797480453|-0.73895330517942|-0.73928145004041|0.73768729156115|0.7374303228972|0.73714480215947|0.7318275616637|0.72980840184856|0.72978711104579|0.7237634126366|0.72373712769491||0.72370792220414|0.72367547165884|0.7236394154974|0.72359935309579|0.72355483931624|0.72350537956117|0.72345042427777|0.72338936285176|0.72332151682286|0.72324613234631|0.72316237181681|0.72306930456181|0.7229658965007|0.71585102917259|0.70672336156175|0.70658151236956|0.706423902156|0.7062487796965|0.70605419918594|0.70583799861865|0.70159776765988|||0.69999751734387|0.69999724281774|0.6999969377887|0.69999659886755|0.69999622228849|0.69999580386731|0.69999533895489|0.69999482238554|0.69999424841959|0.69999361067965|0.69999290207972|0.69999211474646|0.69999123993172|0.69999026791535|0.69798921364637|0.69798801362615|0.69798668027036|0.69798519876393|0.69798355264567|0.69798172362538|0.69797969138061|0.69797743333087|0.69797492438671|0.69797213667098|0.68996902299659|0.67896560378358|0.67896177975652|0.67895753083756|0.67895280981649|0.67894756423752|0.67894173581645|0.67893525979304|0.67892806421147|0.67892006912084|0.67891118568681|0.67890131520455|0.67889034800203|0.67887816222146|0.67886462246527|0.67884957829173|0.67883286254335|0.67881428948959|0.6787936527632|0.6787707230672|0.67874524562721|0.67871693736055|0.67868548373092|0.67865053525356|0.67861170361205|0.67856855734371|0.67852061704554|0.67846735004759|0.6784081644943|0.67834240276843|0.67826933418412|0.67818814686823|0.67809793873946|-0.67600232446282|-0.67711367964842|0.6764292213641|0.67636580305214|0.67629533826108|0.67621704404878||0.67613005047957|0.67603339095822|0.67592599149005|||0.67480667162225|0.67367409256084|0.6735267681875|0.67336307443934|0.67318119249694|0.67197911432443
11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER||-26012.756409283|-26012.756409283|-26012.756409283|-26012.756409283|-26012.756409283|-26050.933838622|-26050.933838622|-26053.815376246|-26063.660958329|-26063.660958329|-26362.40106481|-26805.445627566|-26987.587194526|-26987.587194526|-27141.763549473|-27265.848388304|-27336.72618423|-27336.72618423|-27336.72618423|-27610.251315811|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|26287.487348081|25674.985942312|25213.873269235|24862.636965817|24766.818850908|24688.132056564|24270.146729516|23944.60747724|23449.5638636|23257.848737333|23144.83193037|23062.714029482|23062.714029482|23062.714029482|23062.714029482|23062.714029482|23062.714029482|23062.714029482|||23062.714029482|-27422.88304042|-27422.88304042|-27422.88304042|-27422.88304042|-27422.88304042|-27422.88304042|-27422.88304042|-27422.88304042|-27422.88304042|-27422.88304042|-27422.88304042|-27422.88304042|-27422.88304042|24463.463288423|24463.463288423|24463.463288423|24463.463288423|24463.463288423|24463.463288423|24463.463288423|24463.463288423|24228.848098247|23718.164553608|23642.777483322|23642.777483322|23642.777483322|23642.777483322|23642.777483322|23642.777483322|23642.777483322|23642.777483322|23642.777483322|23642.777483322|23642.777483322|23642.777483322|23642.777483322|23547.530537024|23275.033930027|23014.106899899|23014.106899899|23014.106899899|22854.563222111|22113.403580123|-23983.184168872|-23983.184168872|-23983.184168872|-23983.184168872|-23983.184168872|-24314.649076524|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22981.391867229|22612.657630254|22191.841811394|22163.0764551|22163.0764551|22163.0764551|22163.0764551|22163.0764551|22163.0764551|22163.0764551|22163.0764551|22031.196061223|-24104.361104807||||-24104.361104807|-24104.361104807|-24104.361104807|-24104.361104807|-24427.297660255|-24427.297660255||22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22406.218742366|22398.576380407|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748|22266.640356748||||||22035.155951942|21675.173279935|21322.414755484|20988.79417276|20776.437969733|20679.375521926|20652.083913251|20371.759903612|20190.844337346|20003.715930385|19963.053402449|19963.053402449|19963.053402449|19833.807197757|19833.807197757|19833.807197757|19833.807197757|19695.896886397|19619.008501725|19619.008501725|19360.009446361|19308.653637482|19308.653637482|19015.170708314|18866.856342571|18563.173713968|18556.304126631||18348.671251812|18068.421298533|18068.421298533|17906.708033077|17906.708033077|17906.708033077|17906.708033077|17906.708033077|17906.708033077|17906.708033077|17906.708033077
11009|41889|/equities/sampath-bank|MSCI_FRONTIER|||||||||||||||||||||||||||||||||||||||||||||72.56787529279|72.56787529279|72.56787529279|72.56787529279|70.958749562383|69.054165502257|67.880452763233|-73.02179185744|-73.02179185744|-73.02179185744|||-73.02179185744|-73.02179185744|-73.02179185744|-73.02179185744|-73.02179185744|-73.02179185744|-73.02179185744|-73.02179185744|-73.02179185744|-74.768656008728|-75.081838653361|-76.202042948179|-77.14115883131|74.46715775388|74.46715775388|74.46715775388|74.46715775388|74.396842966008|74.372643093916||74.372643093916|73.680717261469|-76.828797995253|-76.828797995253|-76.828797995253|-76.828797995253|-76.828797995253|-76.828797995253|-76.926440436756|-77.396045268813|-77.917826296267|-78.083735273426|-78.083735273426|-78.693038514527|-78.965082733765|-78.965082733765|-78.965082733765|-78.965082733765|-78.965082733765|-79.42787021281|-79.947629331236|-80.42276809304|-80.42276809304|-80.42276809304|-80.42276809304|-80.42276809304|-80.725293981687|-80.86143690972|-80.912708355635|77.38053696142|77.38053696142|77.38053696142|77.38053696142|77.38053696142|77.38053696142|77.38053696142|77.38053696142|77.38053696142|77.38053696142|77.38053696142||77.38053696142|77.38053696142|77.38053696142||77.38053696142|77.38053696142|77.295040898702|77.23893187353|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|||77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195||77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195||77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|||77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195|77.222536958195||77.222536958195|76.39170467957|75.249618481281|75.249618481281|75.249618481281|75.249618481281|75.249618481281|75.249618481281|75.249618481281|75.249618481281|74.782906371888|74.053227776218|72.809141125865|72.226824405665||71.470937689747|71.470937689747|71.470937689747|71.470937689747|71.470937689747|71.470937689747|71.470937689747|71.162148750056|70.702389704109||70.641035173891|70.641035173891|70.641035173891|70.641035173891|70.641035173891|70.641035173891|70.099286044737|70.099286044737|70.099286044737|69.543653873492|69.198505829759|68.687226241372|68.174697180084||67.338553185255|65.98172542231|-69.526666829885|-69.526666829885|-69.526666829885|-69.526666829885||-69.526666829885|-69.526666829885|-70.329632862741|-70.732922775143|-71.169913855519|-71.488792409859|-72.226439147484||-72.507153251978|-72.557947294814|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409||69.759219045409|69.759219045409|69.759219045409|||69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409
11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER||-18351.803686662|-18351.803686662|-18351.803686662|-18351.803686662|-18351.803686662|-18351.803686662|-18351.803686662|-18351.803686662|-18351.803686662|-18351.803686662|-18351.803686662|-18351.803686662|-18351.803686662|-18351.803686662|-18351.803686662|-18351.803686662|-18351.803686662|-18351.803686662|-18351.803686662|-18454.781874069|-18716.424304521|-18796.027005023|-18855.58889509|-18855.58889509|-18875.654327878|-18959.060364309|-19067.04983248|-19067.04983248|-19180.055369423|17913.445884436|17913.445884436|17913.445884436|17913.445884436|17913.445884436|17913.445884436|17913.445884436|17913.445884436|17913.445884436|17913.445884436|17913.445884436|17913.445884436|17913.445884436|17913.445884436|17789.939871596|17586.988849926|17586.988849926|17586.988849926|17549.432055473|17308.112540327|17308.112540327|17308.112540327|17308.112540327|17308.112540327|17308.112540327|17308.112540327|17308.112540327|17308.112540327|17308.112540327|17308.112540327|17308.112540327|17308.112540327|17308.112540327|17308.112540327|||17308.112540327|17308.112540327|17308.112540327|17308.112540327|17308.112540327|17252.757523966|17252.757523966|17252.757523966|17252.757523966|17252.757523966|16672.508359962|16366.676987608|16366.676987608|16161.58967801|16161.58967801|-18129.362360812|-18129.362360812|-18129.362360812|-18129.362360812|-18752.069289791|-18988.41032199|-19345.876940728|-19345.876940728|-19448.196600809|-19534.837068753|-19534.837068753|-19534.837068753|-19534.837068753|-19724.818965281|-19852.57662809|-19904.106948259|-19904.106948259|-20026.785498066|-20055.825399592|-20055.825399592|-20055.825399592|-20055.825399592|-20055.825399592|-20055.825399592|-20055.825399592|-20087.028221769|-20110.399667381|-20110.399667381|-20110.399667381|-20110.399667381|-20261.555185979|-20585.061317754|-20775.068130838|-20808.409034265|-21037.121149183|-21094.023499092|-21454.470554547|-21824.411727274|-22157.679696972|-22461.310774413|-23026.456416014|21680.188149489|21680.188149489|21680.188149489|21680.188149489|21680.188149489|21680.188149489|21680.188149489|21680.188149489|21516.875721655|21516.435293836|21516.435293836|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255||||-23320.34729255|-23320.34729255|-23320.34729255|-23320.34729255|-23447.608102834|-23469.564558704||-24091.182843004|-24440.203158894|-25725.225732104|24322.226965082|24322.226965082|24322.226965082|24322.226965082|24322.226965082|24322.226965082|24322.226965082|24322.226965082|24069.342980462|24069.342980462|24069.342980462|24069.342980462|24069.342980462|24069.342980462|24069.342980462|24069.342980462|23826.122058246|-25536.547514359|-25536.547514359|-25536.547514359|-25536.547514359|-25536.547514359|-25536.547514359|-25536.547514359|-25670.50741331|-25670.50741331|-25670.50741331|-25670.50741331|-25670.50741331|-25670.50741331|-25670.50741331|-25670.50741331|-25670.50741331|-25670.50741331|-25670.50741331|-26047.786014789|24189.113834308|24189.113834308|24189.113834308|24162.639004538|24162.639004538|24162.639004538||||||24008.48778282|23977.724064455|23977.724064455|23977.724064455|23977.724064455|23977.724064455|23886.360071616|23878.530952613|23878.530952613|23691.263309482|23691.263309482|23691.263309482|23420.148675816|23420.148675816|23420.148675816|23420.148675816|23420.148675816|23420.148675816|23420.148675816|23420.148675816|23420.148675816|23420.148675816|23420.148675816|23101.587962228|23101.587962228|23101.587962228|23101.587962228||23101.587962228|22965.175531177|22965.175531177|22965.175531177|22551.96199562|22551.96199562|22551.96199562|22551.96199562|22551.96199562|22551.96199562|22551.96199562
11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER||0.6105809362196|0.6105809362196|0.6105809362196|0.6105809362196|0.6105809362196|0.6105809362196|0.6105809362196|0.6105809362196|0.6105809362196|0.61036766584969|0.60631538273219|0.60631538273219|0.60631538273219|0.60631538273219|0.60631538273219|0.60631538273219|0.60631538273219|0.60631538273219|0.60631538273219|0.60490597885321|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59876286213835|0.59716496406591|0.59716496406591|0.59716496406591|0.59716496406591|0.59716496406591|0.59716496406591|0.57040547594534|0.55928386764512|0.55498210938756|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54421132330622|0.54256813531149|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073||0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|||0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073||0.52928981806073|0.52928981806073|0.52928981806073|||0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073
11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER||-51612.099614629|-51612.099614629|-51612.099614629|-51612.099614629|-51612.099614629|-51612.099614629|-51612.099614629|-51612.099614629|-51612.099614629|-51612.099614629|-51968.99957181|-52068.332857567|-52192.592063964|-52344.866745634|-52344.866745634|-52435.963050704|-52471.847036257|-52471.847036257|-52471.847036257|-52471.847036257|-52471.847036257|-52471.847036257|-52471.847036257|-52471.847036257|-52471.847036257|-52471.847036257|-52471.847036257|-52471.847036257|-52471.847036257|-52471.847036257|-52579.830040285|-52699.811155872|-53033.123506525|-53281.248340583|-53629.16482287|-53771.808423296|-53771.808423296|-53868.676025885|-53869.559391153|-53869.559391153|-53869.559391153|-53869.559391153|-53869.559391153|-53869.559391153|-53869.559391153|-53869.559391153|-53869.559391153|-54527.288212392|-54666.431347102|-56401.590385669|-57312.878206299|-57547.642451443|-57897.380501603|-58097.089446226|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|||-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58176.304967966|-58434.381326596|-58434.381326596|-58434.381326596|-58434.381326596|-58434.381326596|-58434.381326596|-58434.381326596|-58434.381326596|-58434.381326596|-58434.381326596|-58610.423696218|-58667.137440242|-58885.708266936|-59189.675852151|-59244.084280168|-59471.204755742|-59498.231868793|-59498.231868793|-59498.231868793|-59498.231868793|-59498.231868793|-59498.231868793|-59498.231868793|-59498.231868793|-59498.231868793|-59498.231868793|-59498.231868793|-59498.231868793|-59853.590965325|-60948.434405917|-61794.114050902|-61794.114050902|-61794.114050902|-61794.114050902|-61794.114050902|-62771.237834335|-63456.930927039|-63929.923252266|-64777.692502518|-66436.325002797|63138.46748219|63138.46748219|63138.46748219|63138.46748219|63138.46748219|63138.46748219|62726.503064432|62726.503064432|62657.225627147|62638.032410353|62638.032410353|62638.032410353|62511.678079698|62511.678079698|62511.678079698|62511.678079698|62511.678079698|62511.678079698|62379.642310775|62371.82478975|62278.415027774|62278.415027774|62278.415027774|62278.415027774|-64483.277038049|-64483.277038049|-64483.277038049|-64483.277038049|-64483.277038049|-64483.277038049||||-64483.277038049|-64483.277038049|-64483.277038049|-64598.085597832|-64933.932775778|-64933.932775778||-64933.932775778|-64933.932775778|-64933.932775778|-64933.932775778|-64933.932775778|-64933.932775778|-64933.932775778|-64933.932775778|-64933.932775778|-64960.036387668|-64960.036387668|-64960.036387668|-64960.036387668|-64960.036387668|-64960.036387668|-64960.036387668|-64960.036387668|62670.967251098|62670.967251098|62670.967251098|62670.967251098|62670.967251098|62670.967251098|62670.967251098|62670.967251098|62670.967251098|62670.967251098|62670.967251098|62670.967251098|61572.181791479|61572.181791479|61466.273816641|61466.273816641|61373.720820639|61373.720820639|61373.720820639|61373.720820639|61373.720820639|61373.720820639|-63196.145535208|-63196.145535208|-63196.145535208|-63196.145535208|-63196.145535208|-63196.145535208||||||-63196.145535208|-63196.145535208|-63196.145535208|-63196.145535208|-63196.145535208|-63196.145535208|-63662.383928009|-63731.945405753|-63731.945405753|-63731.945405753|-63731.945405753|-63731.945405753|-63731.945405753|-63731.945405753|-63731.945405753|-63731.945405753|-63731.945405753|-63731.945405753|-63731.945405753|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013||-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013|-63864.394626013
11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER||14205.065764006|14205.065764006|14123.229338279|14123.229338279|14053.503893386|14053.503893386|14053.503893386|13845.55988154|-15571.591383347|-15571.591383347|-15571.591383347|-16076.768203718|-16238.075781909|-16496.389854209|-16496.389854209|-16688.43141931|-16688.43141931|-16688.43141931|-16688.43141931|-16809.368243677|-17013.351189144|-17013.351189144|-17013.351189144|-17013.351189144|-17013.351189144|-17098.167987937|-17209.075542153|-17251.750602392|-17276.945113769|-17513.272348632|-17697.835465069|-17697.835465069|-17697.835465069|-17697.835465069|-18069.81718341|-18563.888406356|-18563.888406356|-18563.888406356|-18563.888406356|-18609.876007063|-18710.973341181|-19051.081490201|-19085.328391635|-19085.328391635|-19085.328391635|-19085.328391635|-19085.328391635|-19085.328391635|-19085.328391635|-19275.364879594|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|||-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19386.463768369|-19564.696723685|-19564.696723685|-19564.696723685|-19564.696723685|-19564.696723685|-19746.885248539|-20052.094720599|-20065.641620687|-20065.641620687|-20065.641620687|-20065.641620687|-20065.641620687|-20145.157356318|-20405.730395909|-20570.255995455|-21334.266661055|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18790.925530922|18053.806145469|17862.232036901|17862.232036901|17862.232036901|17862.232036901|17862.232036901|17757.942664693|17757.942664693|17757.942664693|17757.942664693|17757.942664693|17757.942664693|17757.942664693|17572.460079868|17572.460079868|17304.888987492|17304.888987492|17213.973987688|17213.973987688|17213.973987688|17213.973987688|17213.973987688|17213.973987688|17213.973987688|16634.971097431|16552.745663812|16354.981197701|16354.981197701|16354.981197701|16354.981197701|15974.979108557|15933.310120619|15784.233467354|14568.592741505|-17172.470384286|-17172.470384286||||-17172.470384286|-17172.470384286|-17172.470384286|-17172.470384286|-17444.411538096|-17446.568375662||15037.9730595|15037.9730595|15037.9730595|15037.9730595|14562.462631882|14562.462631882|14562.462631882|14562.462631882|14562.462631882|14279.274854176|14279.274854176|14254.749837973|14196.944264414|13939.361130884|13939.361130884|13939.361130884|13563.292380558|13563.292380558|13563.292380558|13563.292380558|13173.5091118|13173.5091118|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12668.036957853|12635.108150972||||||12635.108150972|12635.108150972|12635.108150972|12608.45350108|12538.344994623|12538.344994623|12538.344994623|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12477.295205522|12288.661339469|12138.468019485|12138.468019485|12138.468019485|12138.468019485||12138.468019485|12138.468019485|12138.468019485|11931.631132761|11857.36792529|11849.836944802|11849.836944802|11660.929938669|11456.998827092|11456.998827092|11456.998827092
11014|1136006|/equities/viglacera|MSCI_FRONTIER||-44728.963788931|-44728.963788931|-44728.963788931|-44728.963788931|-44728.963788931|-44728.963788931|-44728.963788931|-44728.963788931|-45394.490224193|40328.747463907|40328.747463907|40328.747463907|40032.712918404|40032.712918404|39922.458798226|39658.899750897|39658.899750897|38423.777500996|-42218.024998893|-42478.361109881|-42903.734566535|-42908.652745823|-42908.652745823|-42908.652745823|-42908.652745823|-43092.947495359|-43403.274994844|-43642.527772049|-43988.919746721|-44504.355274134|-45261.549721153|-45261.549721153|-45326.721912393|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45602.304851788|-45798.578081385|-45798.578081385|-45798.578081385|-45798.578081385|-45798.578081385|||-45798.578081385|-45798.578081385|-45798.578081385|-45798.578081385|-45798.578081385|-45798.578081385|-45798.578081385|-45798.578081385|-45798.578081385|-45798.578081385|-45798.578081385|-45798.578081385|-45798.578081385|-45798.578081385|-45798.578081385|-45798.578081385|-45798.578081385|-45798.578081385|-45798.578081385|-47403.4914585|-47403.4914585|-49176.101620556|-50026.22402284|-50934.693358711|-51696.881509678|-52308.650904909|-52308.650904909|-52308.650904909|-52601.278783232|-53687.531981369|-54149.422199221|-54149.422199221|-54943.802443579|-55142.348695776|-55142.348695776|-55452.609661973|-55520.022628619|-55520.022628619|-55520.022628619|-55520.022628619|-55520.022628619|-55580.464302117|-55580.464302117|-55580.464302117|-55580.464302117|-55989.40478013|-56210.4497557|-56344.944173001|52701.017507361|52701.017507361|52701.017507361|52701.017507361|52701.017507361|52701.017507361|52701.017507361|52701.017507361|52701.017507361|52584.463897068|52293.84877452|52036.696164952|52036.696164952|52036.696164952|52036.696164952|52036.696164952|52036.696164952|52036.696164952|52036.696164952|52036.696164952|51763.987786565|51763.987786565|51763.987786565|51763.987786565|51763.987786565|51763.987786565|51763.987786565|51176.653096183|-54997.160794008|-54997.160794008|-54997.160794008|-54997.160794008|-54997.160794008|-54997.160794008|-54997.160794008|-54997.160794008|-54997.160794008|-54997.160794008|-54997.160794008||||-54997.160794008|-54997.160794008|-54997.160794008|-54997.160794008|-55313.511993342|-56270.568881491||-56977.862816655|-56977.862816655|-59992.069796284|53600.655141666|53600.655141666|53600.655141666|53600.655141666|53600.655141666|53600.655141666|53600.655141666|53600.655141666|53600.655141666|53600.655141666|53600.655141666|53571.101484892|53571.101484892|53571.101484892|53571.101484892|53571.101484892|53571.101484892|53571.101484892|53571.101484892|53571.101484892|53571.101484892|53534.557205436|51791.882422207|51791.882422207|51791.882422207|51791.882422207|51791.882422207|51791.882422207|51791.882422207|51791.882422207|51467.924843768|51467.924843768|51467.924843768|51467.924843768|51467.924843768|51467.924843768|51467.924843768|50136.583159742|49942.586011935|49942.586011935|49942.586011935|49942.586011935||||||49942.586011935|49942.586011935|49942.586011935|49942.586011935|49075.095568816|-54419.630190492|-54419.630190492|-54419.630190492|-54419.630190492|-54419.630190492|-54494.656949465|-54494.656949465|-54494.656949465|-54494.656949465|-54494.656949465|-54494.656949465|-54494.656949465|-55271.841054961|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542||51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542|51008.746390542
11015|13260|/equities/highteck-payment|MSCI_FRONTIER||-581.76424833852|-581.76424833852|-581.76424833852|-581.76424833852|-585.93803200807|-588.65336889786|-590.64179999644|-590.64179999644|-590.64179999644||-590.64179999644|-590.64179999644|-590.64179999644|-590.64179999644|-590.64179999644|-590.64179999644|-590.64179999644||-590.64179999644|-590.64179999644|-593.32423578163|-594.80470642403|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|-597.06867626655|548.44172112047|548.44172112047|548.44172112047|548.44172112047|548.44172112047|548.44172112047|546.44659339718|546.44659339718|||545.82633983177|545.82633983177|545.82633983177|545.82633983177|545.82633983177|545.82633983177|545.82633983177|545.82633983177|545.82633983177|545.82633983177|545.82633983177|545.82633983177|530.68482813882|515.69981039947|504.15408088476|504.15408088476|501.19897876084|||500.88775417871|499.04194908746|495.91161594992||495.91161594992|495.91161594992|495.91161594992|495.91161594992|495.91161594992|495.91161594992|495.91161594992|495.91161594992|495.91161594992|495.91161594992||495.91161594992|495.91161594992|495.91161594992|495.91161594992|493.31631083732|493.31631083732|493.31631083732|493.31631083732|493.31631083732|493.31631083732|-523.1443760984|-523.1443760984|-523.1443760984|-523.1443760984|-525.17153984892|-528.07948872102|-531.14387635669|-538.15986261855|-542.46896619573|-542.46896619573|-548.40996243971|-554.51106937745|-554.7456265381|-557.43403423395|-557.97115186151|-558.85683540168|-568.17426155742|-571.02695728602|-574.68551419909|||-575.77092615349|-575.77092615349|-575.77092615349|-577.19097640231|-577.19097640231|-577.19097640231|-577.19097640231|-577.19097640231|-577.19097640231|-577.19097640231|-577.19097640231|-577.19097640231|-577.19097640231|-577.19097640231|-577.19097640231|-577.19097640231|-577.19097640231|-577.19097640231|-579.56481695215|-579.56481695215|-579.56481695215|-579.56481695215|-587.37241889003|-587.37241889003|-587.37241889003|-587.37241889003|-587.37241889003|-587.78044373198|-588.42030090368|-588.42030090368|-588.54975420207|-588.54975420207||-589.83760903991|-589.83760903991|-589.83760903991|-589.83760903991|-589.83760903991|-589.83760903991|-589.83760903991|-589.83760903991|-589.83760903991|-591.20040119862|-591.20040119862|-591.20040119862||||-591.20040119862|-591.20040119862|-591.20040119862|-591.20040119862|-591.20040119862|-594.60598912477|-597.56542560494|-597.56542560494|-598.12825067216|-601.35361796147|-608.04845355094|-610.02279157284|-610.02279157284|-610.02279157284|-610.02279157284|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-613.2547074016|-615.15783946775|-615.15783946775|-615.15783946775|-615.15783946775|-615.15783946775|-615.15783946775|-615.15783946775|-615.15783946775|-615.15783946775|-615.15783946775|-622.25314953882|-625.95351169461|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442||-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442||-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442
11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER||-24956.784123683|-24956.784123683|-24956.784123683|-24956.784123683|-24956.784123683|-24956.784123683|-24956.784123683|-24956.784123683|-25108.066819362|-25108.066819362|-25128.407577069|-25351.008418966|-25584.453798851|-26535.504220945|-26804.771835163|-26804.771835163|-26804.771835163|-26804.771835163|-26804.771835163|-27127.524261292|-27262.992915175|-27262.992915175|-27381.103239084|-27454.486601681|-27454.486601681|-27454.486601681|-27454.486601681|-27454.486601681|-27454.486601681|-27796.651779645|26206.014753984|26206.014753984|26206.014753984|26206.014753984|26206.014753984|26206.014753984|26206.014753984|26206.014753984|26206.014753984|26012.238615538|25843.948718159|25843.948718159|25843.948718159|25662.720797955|25478.312449253|25478.312449253|25478.312449253|-27691.499528164|-27691.499528164|-27691.499528164|-27691.499528164|-27691.499528164|-27691.499528164|-27691.499528164|-28190.555031293|-28592.283368103|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|||-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-28600.802183095|-29607.870468754|-29607.870468754|-29607.870468754|-29607.870468754|-29607.870468754|-29661.310656727|-29661.310656727|-29661.310656727|-29695.900729697|-29839.38361691|-29839.38361691|-30539.671131988|-30539.671131988|-30888.523479986|-31296.305492707|-31296.305492707|-31296.305492707|-31296.305492707|-31296.305492707|-31296.305492707|-31296.305492707|-31296.305492707|-31296.305492707|-31296.305492707|-31296.305492707|-31296.305492707|-31601.450547452|-31784.945052725|-31822.161169694|-32041.290188549|-32879.21132061|30230.119209198|30230.119209198|30230.119209198|30230.119209198|30230.119209198|30230.119209198|30230.119209198|30227.910232442|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30155.244150655|30068.819136701|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033|-32779.151463033||||-32878.972661231|-32878.972661231|-32878.972661231|-32878.972661231|-33237.747401367|-33558.608223742||-34068.343486101|-34068.343486101|-35150.779816325|30929.864055794|30929.864055794|30929.864055794|30929.864055794|30929.864055794|30929.864055794|30929.864055794|30929.864055794|30077.62672866|29743.691734764|29743.691734764|29743.691734764|29743.691734764|29743.691734764|29743.691734764|29743.691734764|29743.691734764|29743.691734764|29743.691734764|29743.691734764|29743.691734764|29515.213038627|29042.643793651|29042.643793651|29042.643793651|29042.643793651|29042.643793651|29042.643793651|29042.643793651|29042.643793651|28675.159770724|28347.399745249|27535.999716943|27412.611975221|27412.611975221|27412.611975221|27412.611975221|27337.262509331|27337.262509331|27337.262509331|27337.262509331|27337.262509331||||||27337.262509331|27058.069454812|26778.491938581|26778.491938581|26778.491938581|26778.491938581|26778.491938581|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26419.780654363|26419.780654363||26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264
11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER||43003.828467316|-45564.011353347|-45564.011353347|-45564.011353347|-45564.011353347|-45564.011353347|-45564.011353347|-45564.011353347|-45564.011353347|43643.704206088|43643.704206088|43643.704206088|43643.704206088|43643.704206088|43598.560228987|42692.844698874|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|||42498.018430395|42498.018430395|42498.018430395|42498.018430395|42498.018430395|41814.464922661|-46066.271041278|-46066.271041278|-46066.271041278|-46066.271041278|-46066.271041278|-46066.271041278|-46066.271041278|-46066.271041278|-46066.271041278|-46066.271041278|-46066.271041278|-46066.271041278|-46066.271041278|-46248.634490309|-46503.550511064|-46503.550511064|-46503.550511064|-46503.550511064|-46938.333964277|-46938.333964277|-47089.815515863|-47213.683906514|43463.445780985|43463.445780985|43463.445780985|43463.445780985|43463.445780985|43463.445780985|43463.445780985|43463.445780985|43463.445780985|43463.445780985|43463.445780985|43463.445780985|43463.445780985|43463.445780985|43463.445780985|43376.050867761|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42879.566714109|42777.29634901|42710.970453936|42710.970453936|42710.970453936|42710.970453936|42710.970453936|42710.970453936|41928.856059928|41395.951177698|39959.390197442|39874.864441287|39874.864441287|39460.960490319|38778.664372761|38778.664372761|38778.664372761|38778.664372761|38778.664372761|38778.664372761|38778.664372761|38778.664372761|38637.404858623|-41067.300214604|-41067.300214604|-41067.300214604||||-41067.300214604|-41067.300214604|-41067.300214604|-41067.300214604|-41067.300214604|-41067.300214604||-41794.222460671|-41915.802734079|-42956.44748231|-43158.577138655|-43158.577138655|-43528.974598505|-43568.30510945|-43667.561232722|-43825.068036358|-44155.786058105|-44155.786058105|-44155.786058105|-44573.639624038|-44573.639624038|-44573.639624038|-44573.639624038|-44573.639624038|-44573.639624038|-44573.639624038|-44573.639624038|-44573.639624038|-44673.488471153|-45131.653856837|42541.719905245|42541.719905245|42541.719905245|42541.719905245|42541.719905245|42541.719905245|41843.577672494|41620.641858327|41464.602064807|41332.891183119|41269.001460641|41269.001460641|41057.828789275|41057.828789275|41057.828789275|41057.828789275|41057.828789275|41057.828789275|41057.828789275|40947.587543639|40277.875048488|39814.305609431||||||39733.306734473|39733.306734473|39733.306734473|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39690.660251654|39389.622501837|39027.358335375|38783.158438734|38783.158438734|38658.83492685|38658.83492685|38658.83492685|38658.83492685||38658.83492685|38658.83492685|38658.83492685|38658.83492685|38658.83492685|38658.83492685|38658.83492685|38658.83492685|38658.83492685|38658.83492685|38658.83492685
11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER||-40519.334877903|-40519.334877903|-40519.334877903|-40519.334877903|-40519.334877903|-40519.334877903|-40519.334877903|-40519.334877903|-40519.334877903|-40519.334877903|-41013.149864337|-41061.604770786|-41061.604770786|-41304.560856429|-41699.512062699|-42154.655635877|-42154.655635877|-42154.655635877|-42154.655635877|-42449.617373197|-42971.79708133|-43390.885645922|-43808.31364324|-43808.31364324|-43808.31364324|-43937.015159156|-44342.030396647|-44342.030396647|-44342.030396647|-44418.922662941|-44648.361312273|-44648.361312273|-44956.512569192|-46093.347299102|-46809.27477678|-47038.648527819|-47038.648527819|-47038.648527819|-47265.235524797|-47265.235524797|-47265.235524797|-47265.235524797|-47537.019166416|-47537.019166416|-47771.687962685|-48471.319958538|-48823.552755197|-48823.552755197|-48823.552755197|-48869.825452945|-48869.825452945|-48869.825452945|-49059.661053018|-49059.661053018|-49806.063028418|45180.201276864|45180.201276864|45180.201276864|45180.201276864|45180.201276864|45180.201276864|45180.201276864|45180.201276864|||45180.201276864|45180.201276864|45180.201276864|45180.201276864|45180.201276864|45180.201276864|45180.201276864|45180.201276864|45180.201276864|45180.201276864|45180.201276864|44492.532440572|44492.532440572|44155.591600636|43994.34700751|43994.34700751|43994.34700751|43994.34700751|43994.34700751|43994.34700751|43994.34700751|43994.34700751|43994.34700751|43994.34700751|43994.34700751|43994.34700751|43994.34700751|43994.34700751|43994.34700751|43994.34700751|43994.34700751|43994.34700751|43994.34700751|43994.34700751|43535.3855639|42978.206182111|42786.895757901|42665.995286556|42262.216985063|41191.352205625|40401.502450695|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39700.595643472|39461.772937191|38702.191643333|38702.191643333|38702.191643333|38702.191643333|38419.101825925|38394.847318892|38394.847318892|38394.847318892|38394.847318892|37983.163687658|37729.523071183|37729.523071183|35822.017539597|35822.017539597|35822.017539597|35822.017539597|35822.017539597|35822.017539597|35822.017539597|35822.017539597|35822.017539597|35781.626042261|35515.041522651|34975.29396614|34031.15063078|-35942.100316482|-35942.100316482|-35942.100316482||||-35942.100316482|-35942.100316482|-36059.140587596|-36059.140587596|-36059.140587596|-36176.072875107||-36870.414305674|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34091.542954493|34070.50398828|34070.50398828|34070.50398828|34070.50398828|34070.50398828|33996.238372395|33843.174034619|33843.174034619|33843.174034619|33843.174034619|33614.903875271|33581.217918479|33581.217918479|33581.217918479|33581.217918479|33581.217918479|33581.217918479|33581.217918479|33581.217918479|33581.217918479|33581.217918479|33581.217918479|33581.217918479|33331.92051706|32841.606372335|32841.606372335||||||32534.484944956|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32485.939202666|32476.131449143|32266.973528562|31983.995819093|31983.995819093||31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093|31983.995819093
11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER|||||||||||||||||||||||||||||||||||||||||||||90.870334145884|90.870334145884|90.279733513437|90.279733513437|87.721925363102|83.785472456126|79.748116394508|79.748116394508|-87.500792119056|-87.500792119056|||-87.500792119056|-87.500792119056|-87.995323813789|-89.039251818517|-90.643612029662|-90.701658298053|-90.701658298053|-90.701658298053|-90.701658298053|-92.568508626661|-93.365007720216|-93.733340300701|-94.031492274759|-94.676060309305|-94.676060309305|-94.676060309305|-94.676060309305|-94.676060309305|-94.676060309305||-94.676060309305|-94.676060309305|-94.676060309305|-94.676060309305|-94.676060309305|-94.676060309305|-95.028955899228|-95.688833426239|-95.688833426239|-96.859816443922|-98.333128703967|-98.613738123448|-98.613738123448|-99.076375607949|-100.34041895282|-101.36713106777|-101.73962157256|-101.73962157256|-101.73962157256|-102.99402346088|-103.53701345638|-103.53701345638|-103.53701345638|-103.53701345638|-103.53701345638|-103.53701345638|-103.53701345638|-103.79112224795|-104.80014229061|-106.16349750362|-106.97857152977|-107.19341313444|-107.19341313444|-107.82687544384|-108.24812586615|-108.35284342048|-109.65559140249|-109.65559140249|-109.90476910916|-109.90476910916||-112.69950440026|-114.20778266695|-114.61940130495||-114.61940130495|-114.61940130495|-114.61940130495|-114.61940130495|-114.61940130495|-114.61940130495|-114.61940130495|-114.61940130495|-114.95211256105|-115.0944407271|-115.0944407271|-115.0944407271|-115.0944407271|109.19730299395|109.19730299395|||109.19730299395|109.19730299395|109.19730299395|109.19730299395|109.19730299395|109.19730299395|109.19730299395|109.19730299395|108.20533665995|106.14481851105|106.04979834561|105.85723367025|105.85723367025|105.85723367025|105.83451120748||105.83451120748|105.83451120748|102.82752937042|102.82752937042|102.82752937042||102.82752937042|102.82752937042|102.82752937042|102.82752937042|102.82752937042|102.82752937042|||102.82752937042|100.46454243261|100.46454243261|95.666159784339|92.71795184032|91.227152959604|91.227152959604|91.227152959604||91.227152959604|90.495212069373|89.965960020017|89.965960020017|89.965960020017|89.965960020017|89.965960020017|89.965960020017|89.965960020017|89.965960020017|89.965960020017|88.967734542369|88.78081471708|88.73424145675||87.499156495998|-91.876738986593|-91.876738986593|-91.876738986593|88.373169094599|88.373169094599|88.373169094599|88.373169094599|88.373169094599||87.909076432692|87.521195019072|87.301330342101|86.951474682276|-90.408964315047|-90.408964315047|-90.408964315047|-90.408964315047|-90.408964315047|-90.408964315047|-90.408964315047|-90.408964315047|-90.408964315047||-90.408964315047|-90.408964315047|-90.408964315047|-91.62107358044|-91.738978221897|-91.738978221897||-91.971087591388|-92.523430657097|-93.092702255987|-93.352717459377|-93.352717459377|-94.930797007544|-95.373104310546||-96.303448810085|91.638923553142|91.638923553142|91.638923553142|91.638923553142|91.638923553142|91.638923553142|91.638923553142|91.337695549499||90.758549847614|89.715901129746|89.715901129746|||89.715901129746|89.715901129746|89.715901129746|89.715901129746|89.715901129746|89.715901129746
11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|||-0.2838405757823|-0.286322858563|-0.291557677482|-0.291557677482|-0.291557677482|||-0.291557677482|-0.291557677482|-0.291557677482|-0.291557677482|-0.291557677482|-0.29395297378791|0.29760779373632|0.29745310470778|0.29742260391752|0.29742260391752|0.29742260391752|0.29742260391752|0.29742260391752|0.29742260391752|0.29713622525048|0.29681802673154|0.2964644728216|0.2960716351439|0.2946501555842|0.2946501555842|0.29350016876523|0.29333352230726|0.29314835957618|0.29294262320831|0.29271402724402|0.29246003172813|0.29217781448826|0.29186423977729|0.29151582343177|0.29112869415897|0.2856985552909|0.28522061791707|0.28468957639059|0.28409953025007|0.28344392342726|0.28343428070651|0.28343428070651|0.28343428070651|0.28343428070651|0.28343428070651|0.27683861750273|0.27683861750273|-0.27961095399124|-0.27961095399124|-0.27961095399124|-0.28012328155022|0.27997412607426||0.27863791668144|0.2769310318069|0.27359004403004|0.27254449090305|0.27227165589667|-0.27303151079972|-0.27336834414093|-0.27374260340894|||-0.27415844704006|-0.27462049551909|||-0.275133882718|-0.27720430852828|0.27074070191987|0.27074070191987|0.27074070191987||0.27074070191987|0.27074070191987|||0.26184035900944|||0.26184035900944|0.26148928937772||0.26109921200915|0.2608508737961|0.2608508737961|-0.26461011479525|-0.26512235083214|-0.26569150198424|-0.26632389215324|-0.26639986624067|||-0.26639986624067|-0.26711096354927|-0.26790107166994|-0.26804250752085||-0.26804250752085|-0.26804250752085|-0.26804250752085||||-0.26930148483365||-0.26930148483365|-0.26930148483365|-0.26930148483365||-0.26930148483365|-0.27139690464476|-0.27139690464476|||||||-0.2724409875576|-0.27598998251937|-0.28154442545862|-0.28760493063365|||||0.27093897800275|-0.28072660780828|-0.28072660780828|-0.28072660780828|0.27302649962608|0.27258499847192|0.27209444163395|0.27154937848066|0.27094375275478||0.26877082479116|0.26785647418893||0.26706274843654|0.26418082688077|0.26370091210718|0.26277879952186|0.26197644437678|0.26119605496335|0.26027337097247|0.25847042195356|-0.26450654202937|-0.26450654202937|-0.26450654202937|-0.26450654202937|-0.26450654202937|-0.26466796975767|-0.26466796975767|-0.26466796975767|-0.26466796975767|-0.26807551562162|-0.26952835122051|-0.27188069191615|-0.27188069191615|-0.27345427083175|-0.27345427083175||||-0.27345427083175|-0.27345427083175|-0.27345427083175|||-0.27449693765798|-0.27449693765798|-0.27449693765798||0.26441092914463|||0.26441092914463|0.26441092914463|0.25606767972444|0.25479861152479|0.25479861152479|0.25479861152479|-0.26442166289279|-0.26442166289279|-0.26442166289279|||-0.26442166289279|-0.26442166289279|-0.26442166289279|||-0.26580184720831|-0.26717422784202|-0.26717422784202|-0.26717422784202|-0.26717422784202|-0.26717422784202|-0.26717422784202||0.25637132517065|0.25637132517065|0.2535236890842|-0.25408751481703||||-0.25408751481703|-0.25408751481703|-0.25481945981505|-0.25813273710148|-0.27259192612586|-0.2766577021592||-0.27878632990443|-0.28037370573507|-0.28052632489719|-0.28109424029503|-0.28109424029503|-0.28353529845865|-0.28353529845865|-0.28353529845865|-0.28648366337784|0.27785441717012|0.27785441717012|||0.27785441717012|0.27785441717012|0.27785441717012|||0.27785441717012|0.27785441717012|0.27444933509941|-0.28658165401003|||-0.28658165401003|||-0.28658165401003|-0.28658165401003|||
11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER||-6567.3129695944|-6567.3129695944|-6567.3129695944|-6567.3129695944|-6567.3129695944|-6567.3129695944|-6567.3129695944|-6567.3129695944|-6567.3129695944|-6567.3129695944|-6567.3129695944|-6567.3129695944|-6567.3129695944|-6567.3129695944|-6567.3129695944|-6567.3129695944|-6567.3129695944|-6567.3129695944|-6567.3129695944|-6574.7921884383|-6603.1024315981|-6661.9374919041|-6661.9374919041|-6661.9374919041|-6707.8240640791|-6707.8240640791|-6746.4711823101|-6757.1902025668|-6797.9891139631|-6841.0990155145|-6888.4433505717|-6901.0481673019|-6904.6526468637|-6904.6526468637|-6904.6526468637|-6904.6526468637|-6904.6526468637|-6904.6526468637|-6930.1696076263|-6953.5217862515|-6999.6565262364|-6999.6565262364|-7008.054219803|-7008.054219803|-7008.054219803|-7032.8380220033|-7071.8541716253|-7071.8541716253|-7071.8541716253|-7071.8541716253|-7147.6157462503|-7189.0174958336|-7207.7972175929|-7252.2526990301|-7252.2526990301|-7252.2526990301|-7287.5029989223|-7413.8922210248|-7611.2249642282|-7611.2249642282|-8010.8055158091|-8274.7839064545|-8296.9821182828|||-8466.646798092|-8620.7186645467|-8757.4651828296|-8856.6854109008|-8856.6854109008|-9146.3171232231|-9540.3297817569|-9540.3297817569|-9720.5141039189|-9720.5141039189|-9720.5141039189|-9856.6823376877|-9917.5565453121|-9917.5565453121|-9917.5565453121|-9917.5565453121|-9917.5565453121|-9917.5565453121|-9917.5565453121|-9917.5565453121|-9917.5565453121|-9917.5565453121|-9917.5565453121|-9917.5565453121|-9917.5565453121|-9917.5565453121|-9917.5565453121|-9988.3961614579|-10200.995734953|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10290.088366653|-10566.209296282|-10571.528527135|-10571.528527135|-10571.528527135|-10689.476141261|-10724.328424294|-10724.328424294|-10724.328424294|-10724.328424294|-10724.328424294|-11240.920471438|9504.610969702|9504.610969702|9504.610969702|9504.610969702|9504.610969702|9504.610969702|9504.610969702|9504.610969702|9504.610969702|9504.610969702|9504.610969702|9504.610969702|9082.9490270725|9082.9490270725|9082.9490270725|9082.9490270725|9082.9490270725|9082.9490270725|9082.9490270725|9082.9490270725|9082.9490270725|9082.9490270725|8881.054474525|8859.5049716944|8063.8944129938|7659.3271255487|7552.0301394986|7537.8112661095|7335.5984445947|7335.5984445947|7335.5984445947||||6906.2204939941|-7969.6634642749|-7969.6634642749|-7969.6634642749|-7969.6634642749|-7969.6634642749||-7969.6634642749|-7969.6634642749|-8393.5149603054|7968.9198334645|7968.9198334645|7968.9198334645|7968.9198334645|7968.9198334645|7968.9198334645|7968.9198334645|7891.0220371828|-8457.7137064734|-8457.7137064734|-8457.7137064734|-8457.7137064734|-8465.2374516371|-8468.3629634092|-8468.3629634092|-8468.3629634092|-8468.3629634092|-8468.3629634092|-8468.3629634092|-8598.1810704546|-8604.6456338385|-8668.2107460061|-8668.2107460061|-8668.2107460061|-8844.6786066735|8187.5947764661|8187.5947764661|8187.5947764661|8187.5947764661|8187.5947764661|8187.5947764661|8187.5947764661|8187.5947764661|8187.5947764661|8187.5947764661|8187.5947764661|8187.5947764661|8120.6608627401|7999.0676252668|7975.0751391853|7898.9723768726|7883.3026409695||||||7722.9380292174|7722.9380292174|7722.9380292174|7722.9380292174|7704.905546742|7704.905546742|7704.905546742|7704.905546742|7601.0061630466|7483.8957367185|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7350.6933605714|7329.1037339683||7305.6708155203|7242.9675728003|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576
11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|||-0.018110694364209|-0.018122993824105|-0.018136659890657|-0.018151844409048|-0.018168716096149|-0.01818746241515|-0.018208291658484|-0.018231435262189|-0.018257150377417|-0.01828572272767|-0.018317469783507|-0.018352744289992|-0.018391938186086|-0.018435486959525|-0.018483874485568|-0.018537638403393|-0.018597376089865|-0.018663751297057|-0.01873750152727|-0.018819446227507|-0.020243829446323|-0.020270921656696|-0.020301024112665|-0.020334471285965|-0.020371634811853|-0.020412927618396|-0.020458808514554|-0.020509787288063|-0.02056643036974|-0.020629367127159|-0.020699296857625|-0.020776996558142|-0.020863329558717|-0.020959255114911|-0.021065839066237|-0.021184265678823|-0.021315850803917|-0.021462056498467|-0.021624507270189|-0.021805008127658|-0.022005564635956|-0.022228405200733|-0.023142672604202|-0.02338074736946|-0.023645274886413|-0.023939194349695|-0.024265771531119|-0.025961968617914|-0.026957743013107|-0.027286381102494||||||-0.027651534535147|||||||||||||||||||||||||||||||||0.024899341432583||||||||||||0.024899341432583|-0.026253304999702|||||||||||||-0.026253304999702||-0.026253304999702|||||-0.028559228091201|||||-0.029843586872307|-0.031603985572623||||||||||-0.032004428317996||||-0.034449363787803||||-0.036832628056772||0.034270745695199||||||||0.034270745695199|||0.034270745695199||0.033467494150626||0.032963882111429|||||0.032626535851557|||||0.032372477281755|||||0.032372477281755|0.032372477281755||||||||||||0.028469421594417|||||||||||-0.031317769658644||-0.031317769658644|-0.031317769658644|||-0.031317769658644||||||||||||||||||||||-0.031317769658644||||-0.034853076890198||||-0.036058974092303||-0.036732193510398|-0.037980215168014|-0.040311350497953|-0.043623722894711|||-0.046581913810881|-0.047313237666987|||
11024|11106|/equities/burgan-bank|MSCI_FRONTIER|||157.20072939192|155.00081043547|153.77867826163|151.80964251293|150.89960279214|147.88844754682|145.04271949647|138.82524388497|135.30582653885|131.67314059872|126.74793399858|120.27548222065|113.69498024516|107.10553360574|100.06170400637|90.846337784861|80.995930872068|69.939923191186|58.599914656874|-134.40481705269|95.470758833262|85.078620925847|-106.09464341203|124.92561842888|-62.263646191863|-187.20705132408|-188.28299537374|-188.28299537374|-188.28299537374|-188.28299537374|-188.28299537374|-188.28299537374|-188.28299537374|-188.28299537374|-188.28299537374|-190.03565824378|-190.03565824378|-190.03565824378|-190.03565824378|-192.03962027086|-194.21068918985|-196.9007657665|188.15396557454|188.15396557454|188.15396557454|188.15396557454|188.15396557454|188.15396557454|188.15396557454|188.15396557454|188.15396557454|188.15396557454|188.15396557454|188.15396557454||188.15396557454|188.15396557454|188.15396557454|188.15396557454|188.15396557454|186.94885063838|184.22412839259|184.22412839259|184.22412839259|184.22412839259|184.0268093251|183.13803620383|183.13803620383|-190.22108528149|-190.22108528149|-190.22108528149|-190.22108528149|-190.22108528149|-190.22108528149|-190.22108528149|-190.22108528149|-190.22108528149|-190.22108528149|-190.22108528149|-190.22108528149|-190.22108528149|-190.22108528149|-190.22108528149|-190.22108528149|-196.02342809054|187.11556456251|187.11556456251|187.11556456251|187.11556456251|185.54809953704|185.54809953704|185.54809953704|183.55344393005|182.70178262969|182.70178262969|182.27975847743|181.41462068235|181.41462068235|181.41462068235|180.56800896563|180.56800896563|180.56800896563|180.56800896563|179.40420180072||-187.9195107977|-187.9195107977|-187.9195107977|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395||||-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-188.70700070395|-190.48765528663|-190.48765528663|-190.48765528663|-190.96328521504|-190.96328521504|-190.96328521504|-190.96328521504|-190.96328521504|-192.04187236877|-192.04187236877|-192.04187236877|-192.04187236877|-192.04187236877|-193.82430263197|-195.39256112482|-197.24654691487|-197.24654691487||||-201.75616367955|-204.38518512138||-204.39575351485|-205.62272573117|-205.62272573117|-205.9869139526|-206.43140335819|-206.43140335819|-206.43140335819|-206.43140335819|-206.43140335819|-206.43140335819|-206.43140335819|-206.43140335819|196.22230571134|196.22230571134|196.22230571134|195.00756881881|192.07174140268|188.80860213497|188.78289115936|188.19190760315|188.19190760315|188.19190760315|186.87489245402|186.26488158953|183.59257835632|183.59257835632|183.59257835632|||182.7711998013|181.32800801897|180.31389166143|180.02801008025|180.02801008025|180.02801008025|177.22500981003|174.54611192699|174.54611192699|171.72101511683||171.72101511683|171.72101511683|171.72101511683|171.72101511683|171.72101511683|171.72101511683|171.72101511683|171.22414853502|171.22414853502|169.82088109121|169.82088109121|169.82088109121|169.82088109121|169.82088109121|169.82088109121|169.82088109121|169.82088109121|169.82088109121|169.82088109121|169.82088109121|169.82088109121|169.82088109121|169.82088109121|164.24431462934|161.49367359667|160.22908855577|156.23675787338|||-169.24614473843|-169.24614473843|-169.24614473843|-172.12571532487|159.66282250624|159.66282250624|159.66282250624|||
11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER||-10.350044802515|-10.350049738187|-10.350055222266|-10.350061315688|-10.350068086157|-10.3500756089|-10.350083967503|-10.35009325484|-10.350103574104|-10.350115039952|-10.350127779783|-10.350141935152|-10.350157663338|-10.350175139102|-10.350194556616|-10.350216131633|-10.350240103873|-10.350266739695|-10.350296335054|-10.350329218785|-10.350365756265|-10.350406353464|-10.350451461464|-10.350501581463|-10.350557270351|-10.350619146894|-10.350687898608|-10.350764289401|-10.35084916806|-10.350943477681|-10.351048266149|-10.35116469778|-10.351294066258|-10.351437809013|-10.351597523184|-10.351774983375|-10.351972161364|-10.352191248019|-10.352434677636|-10.352705154987|-10.353005685378|-10.353339608035|-10.353710633209|-10.354122883402|-10.354580939172|-10.355089890028|-10.355655390979|-10.356283725369|-10.356981874691|-10.35775759616|-10.358619508903|-10.359577189729|-10.360641279536|-10.361823601543|-10.363137292662|-10.364596949461|-10.366218790349|-10.36802083578|-10.370023108481|-10.372247855927|-10.374719797534|-10.410799224025|-10.411999180192|-10.413332464821|-10.414813892186|-10.416459922592|-10.418288845266|-10.45365444206|-10.45406051237|-10.454511701604|-10.455013022975|-10.455570046721|-10.456188961994|-10.45687664563|-10.45764073856|-10.458489730703|-10.459433055308|-10.460481193757|-10.461645792034|-10.462939790119|-10.46437756577|-10.46597509427|-10.467750125937|-10.503055843835|-10.503395382039|-10.50377264671|-10.504191829678|-10.504657588531|-10.505175098368|-10.505750109298|-10.506389010331|-10.507098900368|-10.507887667075|-10.508764074528|-10.509737860586|-10.510819845096|-10.512022050107|-10.513357833452|-10.514842037169|-10.51649115241|-10.518323502678|-10.520359447419|-10.522621608244|-10.525135120271|-10.527927911412|-10.53103101268|-10.567812363468|-10.569791493772|-10.571990527442|-10.574433898188|-10.577148754571|-10.580165261664|-10.616850396702|-10.618722620617|-10.620802869411|-10.62311425696|-10.625682465347|-10.628536030223|-10.665039482569|10.699955579467|10.699950665045|10.699945204576|10.699939137389|10.699932396069|10.699924905714|10.699916583097|10.699907335745|10.69989706091|10.699885644426|10.699872959443|10.699858865019|10.699843204547|10.699825804023|10.699806470107|10.699784987978|10.699761118946|10.6997345978|10.699705129859|10.699672387703|10.69963600753|10.64959539438|10.649550480585|10.649500576369|10.64944512724|10.549384089301|10.549315633586|10.549239571681|10.549155058453|10.499060964131|10.448956436077|10.448840505723|10.448711694218||10.448568570324|10.448409543775|10.44823284761|10.448036518537|10.447818375123|10.447575993552|10.447306680694|10.447007444187|10.446674959178|10.44630553139|10.445895056071|10.445438972383|-10.255067596536|-10.255630662818|-10.25625629202|-10.256951435577|-10.257723817308|-10.258582019231|-10.259535576924|-10.260595085471|-10.26177231719|||-10.263080352433|-10.264533724926|-10.266148583251|-10.267942870279|-10.269936522532|-10.272151691702|-10.27461299078|-10.277347767533|-10.280386408371|-10.283762675967|-10.287514084408|-10.291682316009|-10.321313779822|-10.334793109884|-10.338658989789|-10.359621142151|-10.36069011556|-10.361877863793|-10.363197584051|-10.364663939893|-10.366293224162|-10.368103540017|-10.370115002078|-10.372349959923|-10.374833246418|-10.377592453634|-10.38065823943|-10.384064668093|-10.387849588829|-10.392055056313|-10.471727607227|10.498080521185|10.497867245761|10.497630273068|10.497366970076|10.497074411195|10.496749345773|10.49638816197|-10.454012962632|-10.454458868562|-10.454954319595|-10.455504820743|-10.456116488685|-10.456796119731|-10.457551265339|-10.458390316013|-10.459322594541|-10.460358459572|-10.461509420717|-10.462788266434|-10.464209206119|-10.465788027992|-10.467542274517|-10.469491437323|-10.471657173774|-10.474063547608|-10.476737296313|-10.479708128207|-10.483009052534|-10.48667674623|-10.490751961449|-10.495279978358|-10.500311108257||-10.505901252589|-10.51211252407|-10.519013936826|||-10.526682173222|-10.535202435884|-10.544669394397|-10.730188427924|10.799790953531|10.799767704953
11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER||-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.229949296262|-40.322165715193|-40.424626495546|39.594101884976|39.594101884976|39.594101884976|39.594101884976|||39.594101884976|39.594101884976|39.419879510834|39.419879510834|39.370221947978|39.370221947978|39.178023920402|39.142249012374||38.902498351626|38.886004778328|38.886004778328|38.886004778328|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.862527623384|38.358365339934|37.875960768261|37.721481117388|37.721481117388|37.721481117388|37.721481117388|37.721481117388|37.634979231247|37.583310638411|37.568707613464|37.568707613464|37.568707613464|37.568707613464|37.568707613464|37.568707613464|37.568707613464|37.568707613464|37.568707613464|37.568707613464|37.568707613464|37.568707613464|37.098563675876|36.86983057639|36.86983057639|36.86983057639|36.86983057639||36.86983057639|36.788701233831|36.665224059387|36.583582966376|36.015092947801|35.216768585665|-38.524978947955|-38.524978947955|36.477805755367|36.477805755367|36.301169658368|36.301169658368|36.301169658368|36.301169658368|36.301169658368|36.301169658368|35.979075829922|35.343418775597|35.241257874808|35.241257874808|35.134730251455|35.016366225507|34.218184610236|33.475762415847|32.561956671566|-33.426632045455|-33.426632045455|-33.426632045455|-33.426632045455|-33.462925512203|-33.503251586367|-33.548058335438|-33.731175546795|-33.779083813727|-33.814394870519|-33.814394870519||-33.814394870519|-33.814394870519|-33.814394870519|-33.814394870519|-33.814394870519|-33.949329710801|32.586817668599|32.586817668599|32.586817668599|32.586817668599|32.586817668599|32.586817668599|32.407575102561|32.186196296208|32.15796576911|32.15796576911|32.15796576911|32.15796576911|32.15796576911|32.15796576911|32.152502019771|32.152502019771|32.152502019771|32.152502019771|32.152502019771|32.00278065775|30.825311587632|30.172567710148|-30.854859803293|-30.854859803293|-30.854859803293|-30.854859803293|-30.854859803293|-30.854859803293|-30.854859803293|-30.854859803293|-30.854859803293|||-30.854859803293|-30.854859803293|-30.857831176708|-30.857831176708|-30.857831176708|-30.997590365885|-31.008433358402|-31.464926314057|-31.582624829479|-31.582624829479|-31.636249556219|-31.829166109999|30.925108356034|30.925108356034|30.925108356034|30.925108356034|30.925108356034|30.861230976885|30.720038111202|30.720038111202|30.693874173684|||30.693874173684|30.565415600189|30.511573079834|30.251748247952|30.201943048736|30.065216705823|30.065216705823|30.065216705823|30.010454883735|30.010454883735|30.010454883735|30.010454883735|30.010454883735|30.010454883735|30.010454883735|29.772728538691|29.086364746291|28.951515515865|28.735017070307|28.666685697253|28.662984447143|28.636649640028|28.574055282743|28.204505806136|28.038340865427|27.925933531979|27.88977911706|27.88977911706|27.88977911706|27.88977911706|27.88977911706|27.88977911706|27.88977911706|27.855309727404|27.717010024094||27.493978232218|27.493978232218|27.493978232218|27.115531305553|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|26.887683525856|26.887683525856|26.887683525856|26.887683525856||26.887683525856|26.887683525856|26.887683525856|26.887683525856|26.887683525856|26.887683525856|26.887683525856|||26.408537801963|26.220596985532|26.079132709622|||26.079132709622|25.982369698551|25.869300618731|25.582555840372|25.475062023665|25.200069254267
11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|||930.79679252607|930.79679252607|930.79679252607|930.79679252607|930.79679252607|911.49643614008|872.60715126676|839.67461251862|814.62297841805|814.62297841805|780.52553157561|736.41725730623|704.46361922915|660.95957692128|618.23286324586|567.53651471763|530.42946079736|440.92162310818|351.02402567576|-760.7835825515|519.99046380518|464.82273756131|-600.54279164623|678.01989820985|-362.5484464192|945.62617063262|930.86241181402|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698|926.69213672698||926.69213672698|926.69213672698|926.69213672698|923.93570747442|923.42856386047|914.25395984496|905.11418265614|905.11418265614|905.11418265614|905.11418265614|905.11418265614|905.11418265614|873.12686961793|-941.92536600918|-941.92536600918|-941.92536600918|-941.92536600918|-941.92536600918|-941.92536600918|-941.92536600918|-941.92536600918|-941.92536600918|-941.92536600918|-941.92536600918|-941.92536600918|-941.92536600918|-941.92536600918|-941.92536600918|-941.92536600918|-963.86151778798|899.2069535315|899.2069535315|899.2069535315|899.2069535315|895.34105947945|888.99006608828|888.30872356577|888.30872356577|876.17635951752|-948.18798531566|-948.18798531566|-948.18798531566|-948.18798531566|-948.18798531566|-948.18798531566|-948.18798531566|-948.18798531566|-948.18798531566|-948.18798531566||-961.37553923962|855.13089844395|855.13089844395|855.13089844395|855.13089844395|855.13089844395|855.13089844395|855.13089844395|855.13089844395|855.13089844395|855.13089844395|855.13089844395||||855.13089844395|855.13089844395|855.13089844395|855.13089844395|855.13089844395|855.13089844395|804.81210938217|-970.72579088621|-970.72579088621|-1013.1953232069|-1035.772581341|-1063.7473126011|-1103.5525695568|-1114.7806328409|-1121.7007031565|-1131.2230035073|-1136.3588927859|-1140.6209919843|-1141.5788799825|-1147.5931138306|-1147.5931138306|-1147.5931138306|-1151.1902359863|-1151.1902359863|-1151.1902359863|-1151.1902359863|-1164.8780399848|-1181.5716543022|-1181.5716543022|-1196.9129492247|-1198.3725557183|-1198.3725557183|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518|1142.7680991518||||1142.7680991518|1141.2978879465||1138.9976532738|1133.9418369709|1133.7687077455|1125.5763419394|1122.5848243771|1122.5386937524|1115.820770836|1098.6341898177|1089.1490997975|1083.1101108861|1075.4940038083|1075.4940038083|1075.4940038083|1075.4940038083|1075.4940038083|1075.4940038083|1075.4940038083|1075.4940038083|1041.2711153426|1032.745683714|1029.32853746|1029.2539305111|1021.0043672345|1017.5048524828|1003.5369195712|1003.5369195712|1003.5369195712|||1003.5369195712|1003.5369195712|1003.5369195712|1003.5369195712|1003.5369195712|1003.5369195712|-1166.1728402324|-1166.1728402324|-1166.1728402324|-1166.1728402324||-1166.1728402324|-1246.9142669248|-1251.0714076943|-1279.9840983461|-1279.9840983461|-1279.9840983461|-1298.4267759401|-1328.474195489|-1345.86021721|-1362.4557968999|-1373.9508854444|-1385.6120949382|-1390.0134388202|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1288.7573819525|1279.8733110525|1279.8733110525|||1255.4982640642|1255.4982640642|1255.4982640642|1255.4982640642|1250.9425156268|1238.9722415146|1238.9722415146|||
11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|||45.495902328226|44.108522014526|44.108522014526|43.409468099703|41.282743477413|38.419715907385|37.771906987616|36.285449707716|35.106056756675|34.140062300033|33.251930526827|33.251930526827|32.024366912945|29.193741014384|26.793044808598|24.353385239941|21.414872149739|19.433191277488|17.54798992685|-35.819549403682|24.823746379085|21.498607511727|-28.515715231599|31.269615772861|-17.458687351053|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.424174018839|45.105714668638|45.105714668638|45.105714668638|45.105714668638|45.105714668638|45.105714668638|45.105714668638|45.105714668638|45.105714668638||45.105714668638|45.105714668638|45.105714668638|45.105714668638|45.105714668638|44.200794076265|-49.431487389143|-49.431487389143|-49.431487389143|-49.634987005189|-49.822206003351|-49.924183355566|-49.924183355566|-49.924183355566|-49.924183355566|-49.924183355566|-49.924183355566|-49.924183355566|-49.924183355566|-50.422446693898|-50.422446693898|-50.908275460668|-51.281416415581|-51.662684863815|-52.042349732603|-52.042349732603|-52.042349732603|-52.042349732603|-52.063722306585|-53.098579916794|-53.6428669133|-53.848599488624|-53.848599488624|-53.906342748205|-53.906342748205|-53.906342748205|-53.906342748205|-53.906342748205|-53.906342748205|-53.906342748205|-53.906342748205|-53.906342748205|-53.906342748205|-53.906342748205|-53.906342748205|-53.906342748205|-54.246719242239|-54.246719242239|-54.246719242239||-54.246719242239|-54.561382948498|-54.561382948498|-55.34598168967|-56.605609009499|-56.605609009499|-56.605609009499|-56.605609009499|-56.667343640586|-57.330383009668|-57.411537694662|-57.512817965314||||-58.464242310839|-58.62693696057|-59.429929786647|-60.627698745689|-61.175219048351|-61.789134013752|-62.210041055096|-62.210041055096|-64.111157321281|54.220536229931|54.220536229931|54.220536229931|54.220536229931|52.403747038|52.403747038|51.904163629869|48.754628374686|48.091515132074|48.091515132074|47.43501638956|46.88520712405|46.88520712405|45.494673353098|43.901036316572|43.901036316572|43.901036316572|43.901036316572|43.901036316572|43.901036316572|43.901036316572|43.901036316572|43.901036316572|43.901036316572|43.901036316572|43.901036316572|-49.564412844915|-49.564412844915|-49.564412844915|-49.564412844915|-49.564412844915|-49.564412844915|-49.564412844915|-49.564412844915|-50.207917346801|-50.207917346801||||-51.01435209893|-51.327058226785||-52.174509268028|-52.419492062531|-52.419492062531|-52.419492062531|-52.716101867846|-53.101223873751|-53.511388878343|-53.511388878343|-54.233812478733|-54.233812478733|-54.754237443818|-55.565820144959|-55.800809823053|-55.800809823053|-55.800809823053|-55.800809823053|-55.800809823053|-56.562009770094|-57.613346477811|-59.915797179504|-59.915797179504|-59.915797179504|-59.915797179504|-59.915797179504|-59.915797179504|-59.915797179504|-59.915800051389|||-59.915800051389|-60.373112524547|-60.542346995183|-60.85260565315|-61.217410104167|-61.217410104167|-61.217410104167|-61.217410104167|-61.217410104167|-61.471095704255||-61.471095704255|-61.471095704255|-61.471095704255|-61.471095704255|-62.517885048321|-64.8754268566|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|58.143254470891|57.4536154006|55.759573430272|54.280051217289|54.280051217289|54.280051217289|||54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|||
11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|||82.975607818493|82.284003940036|81.982229990882|81.291364876343|80.31818582384|78.492427421589|77.636030383662|75.951146227072|74.723495807858|74.414995342064|72.405550380071|69.061722644524|64.513025160582|59.708916845091|55.248794968667|51.159775663021|45.31641528408|38.557131738577|32.213477420712|-74.731119871245|51.278267063911|47.375852123693|-59.415867150194|68.893780943843|-35.33013228441|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.50172379516|-100.68525095011|-101.40583133725|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-101.43102995731|-102.52336636492||-103.26485762009|-103.81094799449|-104.06772041773|-104.28080199003|-104.43978270159|-105.13800282668|-105.13800282668|-105.75208415903|-105.75208415903|-105.75208415903|-105.75208415903|-105.75208415903|-105.75208415903|-105.75208415903|-105.75208415903|-105.75208415903|-105.75208415903|-105.75208415903|-105.75208415903|-106.02453464841|-106.67227093201|-106.67227093201|-107.05807533773|-107.31923923224|-107.31923923224|-107.31923923224|-107.31923923224|-107.31923923224|-107.31923923224|-111.02137692471|-113.12515669718|-113.12515669718|-115.58350744131|-116.14834160145|-116.67079210056|-116.67079210056|-117.9675467784|-117.9938913284|-117.9938913284|-117.9938913284|-118.60432369822|-119.56035966469|-119.73373296076|-119.92636995641|-120.13016098874|-120.13016098874|-120.13016098874|-120.13016098874|-120.13016098874||-120.13016098874|-120.13016098874|-120.13016098874|-120.13016098874|-121.25573443193|-121.35275855794|-121.35275855794|-122.05862061993|-123.73180068881|-125.36866743201|-126.68354003952|-126.68354003952||||-126.81504448836|-127.62782720929|-127.63556544484|-127.63556544484|-127.63556544484|-127.98538730826|-127.98538730826|-127.98538730826|-127.98538730826|-127.98538730826|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|120.53636410408|117.09596011565|-130.62227146216|-130.62227146216|-131.74696829129|-131.89749171764|-131.89749171764||||121.18915772808|121.18915772808||121.18915772808|121.18915772808|121.18915772808|121.18915772808|121.18915772808|121.18915772808|121.18915772808|121.18915772808|121.18915772808|120.93239747564|119.04169749745|119.04169749745|119.04169749745|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|118.95469676856|||117.22744085395|113.53048983773|112.36721093081|104.57467881201|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997||-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|||-114.02061492997|-114.02061492997|-115.68957214441|-117.91642269466|-117.91642269466|-117.91642269466|-121.53990816407|||
11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|||0.17695362624223|0.17694847348327|0.17694274819553|0.17693638676471|0.17692931850825|||0.17692146488996|0.17691273864741|0.17690304282236|0.17689226968341|0.17688029952903|0.17686699935749|0.17685222138911|0.17683580142425|0.17681755701885|0.17679728545729|0.1767747615|0.17674973488079|0.17672192752611|0.17669103046536|0.17665670039786|0.17661855587841|0.17557617105248|0.17552907905316|0.17547675460948|0.16741861502741|0.16735401694878|0.16728224130587|0.16720249059152|0.16711387868668|0.16701542101465|0.16690602360127|0.16678447091974|0.1636494212062|0.16349935616728|0.16333261723514|-0.15885266004673|-0.15905851058023|-0.15928723339523|-0.15954136985635|-0.15982374370203|-0.16013749241945|-0.16048610210548|0.16379323270442|-0.15834086508086|-0.15848984950705|-0.15865538775836|-0.15883931914871|-0.15904368736021|-0.15927076315077|-0.16018973760243|-0.1604330409725|-0.16070337805036||-0.16083870105784|-0.16083870105784|-0.16083870105784|||||-0.16083870105784|-0.16083870105784||||||||-0.16083870105784|||||-0.16083870105784|-0.16083870105784|-0.16083870105784|||||||||||||||-0.16083870105784||||||||||0.15663358626927||0.15663358626927|0.15663358626927||0.15663358626927|||0.15663358626927|||||||||||-0.15636593896709||-0.15636593896709||-0.15673993250355|-0.15765548189066|||0.15371613712683|-0.15613424418129|||-0.15613424418129|-0.15613424418129|-0.15726027320665|-0.15873363924072||-0.15959293325793|||-0.16010325904302|||||0.15718641116317|0.15718641116317||0.15718641116317|||0.15718641116317|0.15718641116317|||0.15718641116317|0.15718641116317|0.15718641116317||||||||||0.15687379057867||0.15652643437366||0.15624140196582|0.15624140196582|0.15624140196582|0.15624140196582|0.15624140196582||0.15582378035939|0.15435976177627|0.15351084802078||||0.15151204950861|0.14745782522418|0.14495315052908|||0.14439238881448|0.14376932024271|0.14057701676323|||-0.14902553377069|-0.15036170314326||||||-0.15429078848908|-0.15476754210337||-0.1547972673282|-0.15555251904162|-0.15616946493953||-0.15685496038165||-0.157616621984|||-0.15846291265328||-0.15990322918185|||||||-0.16005335415206|-0.16005335415206|||||||||||||-0.16005335415206||-0.16005335415206|-0.16005335415206|||-0.16620783961361||||||
11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER||-40.897493185491|-42.266658374436|-42.421755328437|-42.421755328437|-42.421755328437|-43.582506725811|-43.986119135246|-44.079021091843|-44.726690102047|41.525391903833|41.525391903833|41.525391903833|39.333768358182|38.3791877852|37.637985876989|37.397762382242|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|37.14043241168|36.967147675101|36.357942624163|35.84493747825|35.411041218645|-38.708551777234|-38.708551777234|-38.708551777234|-39.142834757027|-39.503149772415|-39.997943004777|-40.344938367396|-40.916600220501|-41.19899854958|-42.387776801983|-43.036520920177|-43.036520920177|-43.036520920177|-43.036520920177|-43.154468706339|-43.31607583175|-43.631753001057|-44.376947863724|-44.977163826786|-45.699275943186|-45.699275943186|-45.826883494297|-45.826883494297|-47.263203077227|-48.159115293192|45.159374564454|45.159374564454|45.159374564454|45.159374564454|45.159374564454|45.159374564454|45.159374564454|45.159374564454|45.159374564454|44.954858719823|44.538732461926|44.118189434942||44.118189434942|43.939652766052|-46.519992401294|-46.519992401294|-46.519992401294|-46.519992401294|-46.635793841538|-46.635793841538|44.874137505275|44.874137505275|44.874137505275|44.874137505275|44.874137505275|44.874137505275|44.874137505275|44.874137505275|44.532375980728|44.094308086361|43.814998778117|43.814998778117|43.814998778117|43.814998778117|43.653910541957|43.653910541957|43.653910541957|43.653910541957|43.653910541957|43.126566039661|41.821186183934|40.031872986692|39.207635507471|38.914038774577|38.890598638419|38.292331438996|38.13590401894|38.13590401894|38.123226687711||37.386918541901|36.457687268779|36.444653919588|35.749615805293|34.049573625618|33.994919908872|33.994919908872|33.994919908872|33.994919908872|33.994919908872|33.994919908872|33.613798711952|32.415332156482|31.139257994033|30.732470253756|30.732470253756|30.732470253756|30.732470253756|30.732470253756|30.149966588341|29.988851722438|29.980216396142|29.980216396142|29.980216396142|29.439128862806|29.015697994704|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|||-30.097234530324||-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.097234530324|-30.346927107566|-30.781412926439|-30.781412926439|-30.781412926439|-30.781412926439|-30.781412926439|-30.781412926439|-30.781412926439|-30.781412926439|-30.781412926439|-31.062680923413|-31.194667241542|-31.194667241542|-31.277407961387|-31.297417605976|-31.297417605976|-31.369352725987|-31.404836446978|-31.44426375731|-31.604737614086|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.829320399108|-31.843689883354|30.262890845024|30.262890845024|30.262890845024|30.262890845024|30.262890845024|30.262890845024|30.262890845024|30.262890845024||30.262890845024|30.262890845024|30.262890845024|30.248204102682|30.248204102682|30.248204102682|30.225782251542|30.200869083609|29.823186450762|29.425763295273|28.845293016544|-30.46714793896|-30.46714793896|-30.46714793896|-30.46714793896|||-30.46714793896|-30.46714793896|-30.46714793896|||-30.507942217978|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444
11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|||-574.44691545563|-574.44691545563|-574.44691545563|-574.44691545563|-574.44691545563|-574.44691545563|-574.44691545563|-574.44691545563|-574.44691545563|-574.44691545563|-574.44691545563|-574.44691545563|-574.44691545563|-574.44691545563|-574.44691545563|-574.44691545563|-574.44691545563|-574.44691545563|-574.44691545563|-574.44691545563|29.291982820773|-12.897796865808|-503.89717265667|-503.89717265667|-503.89717265667|-882.33819183378|-923.32021314865|-955.07801460961|-1013.9755717885|-1077.1950797649|-1930.1611997388|2154.1637944215|2154.1637944215|2154.1637944215|2154.1637944215|2144.4805561028|2144.4805561028|2144.4805561028|2144.4805561028|2138.0973735417|2138.0973735417|2138.0973735417|2138.0973735417|2138.0973735417|2138.0973735417|2138.0973735417|2138.0973735417|2138.0973735417|2138.0973735417|2138.0973735417|2138.0973735417|2138.0973735417|2132.1358265783|2132.1358265783||2132.1358265783|2132.1358265783|2132.1358265783|2132.1358265783|2132.1358265783|2132.1358265783|2132.1358265783|2132.1358265783|2132.1358265783|2132.1358265783|2132.1358265783|2132.1358265783|2132.1358265783|2132.1358265783|2130.5064278604|2107.0570959516|-2173.5814462448|-2173.5814462448|-2173.5814462448|-2173.5814462448|-2173.5814462448|-2173.5814462448|-2173.5814462448|-2173.5814462448|-2173.5814462448|-2173.5814462448|-2173.5814462448|-2173.5814462448|-2173.5814462448|2102.7580147954|2102.7580147954|2102.7580147954|2102.7580147954|2102.7580147954|2102.7580147954|2102.7580147954|2102.7580147954|2098.8811112744|2096.7067957303|2094.2908895701|2091.6065493921|2088.6239491944|2084.794393175|2084.794393175|2080.0665462374|2080.0665462374|2074.2296981664|2074.2296981664|2071.2293680108||2071.2293680108|2071.2293680108|2071.2293680108|2045.9048370693|2038.1867985134|2038.1867985134|2026.5798547936|2007.9664537854|2007.3810320028|2007.3810320028|2007.3810320028|2007.3810320028||||2007.3810320028|2007.3810320028|2007.3810320028|2007.3810320028|2007.3810320028|1982.9749116483|1982.9749116483|1982.9749116483|1957.8943856097|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616|1946.463027616||||1946.463027616|1946.463027616||1946.463027616|1943.368341964|1943.368341964|1943.368341964|1943.368341964|1932.4203704656|1920.2059698967|1910.3510749504|1907.8456361211|1897.2020182448|1897.2020182448|1896.9688969539|1896.7598610902|1889.2081534107|1889.2081534107|1889.2081534107|1889.2081534107|1889.2081534107|1889.2081534107|1887.7129416029|1887.7129416029|1887.7129416029|1887.7129416029|1887.7129416029|1876.2866167007|1873.2017841271|1865.7771920201|||1865.7771920201|1865.7771920201|1865.7771920201|1865.7771920201|1865.7771920201|1865.7771920201|1865.7771920201|1865.7771920201|1865.7771920201|1865.7771920201||1852.4913271794|1813.4199641373|1813.4199641373|1813.4199641373|1813.4199641373|1813.4199641373|1813.4199641373|1813.4199641373|1813.4199641373|1813.4199641373|1813.4199641373|1813.4199641373|1813.4199641373|1813.4199641373|1783.2055252024|1779.8061269068|1777.084573245|1773.0550569692|1743.6334061268|1674.4648590754|1671.172088697|1660.6815762523|1660.6815762523|1660.6815762523|1660.6815762523|1660.6815762523|1660.6815762523|||1660.6815762523|1660.6815762523|1660.6815762523|1660.6815762523|1660.6815762523|1660.6815762523|1660.6815762523|||
11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|||346.82967977215|-179.35941136392|-199.22395706908|-221.30278565967|-245.83498406006|390.57435104369|376.97150115965|367.35722351072|357.67469278969|348.1385475441|335.37616393789|332.08462659766|312.20514066406|294.33904518229|278.98782798033|256.54203108925|224.54670121028|194.1074457892|164.50827309911|-375.94825209374|268.51305321196|243.23672579106|-298.69341578222|351.35064912795|-177.90216763418|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.26042486863|-529.40047207626|-530.83385786251|-535.72065550413|-535.72065550413|-535.72065550413|-538.22303148658|-538.22303148658|-543.01467990638|-543.01467990638|-543.01467990638|-543.01467990638|-545.73853322932|-549.65392581035|-556.02336519796|-556.02336519796|-558.85929466441|-562.89921629378|-563.66579588198|-568.2397732022|531.52732933092|531.52732933092||531.52732933092|531.52732933092|531.52732933092|531.52732933092|531.52732933092|531.52732933092|531.52732933092|531.52732933092|531.52732933092|531.52732933092|531.52732933092|531.52732933092|521.36369925657|-559.56738050461|-559.56738050461|-559.56738050461|-559.56738050461|-559.56738050461|-559.56738050461|-559.56738050461|-559.56738050461|-559.56738050461|-559.56738050461|-559.56738050461|-559.56738050461|-559.56738050461|-559.56738050461|-559.56738050461|-568.18597833845|-579.03997593161|527.23073052615|527.23073052615|527.23073052615|527.23073052615|527.23073052615|517.03414502906|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085||516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085|516.9169534085||||516.9169534085|516.9169534085|516.9169534085|516.9169534085|508.90772600944|502.89747334382|490.0527481598|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|486.64523293937|481.10581437708|-528.04909513658|-529.88788348509|-531.54209276121|-532.21246019902|-532.21246019902|-540.06940022114|-541.02155580126|-542.24617311251|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083||||-545.14606771083|-545.14606771083||-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-545.14606771083|-551.60674190092|||-561.61831141861|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276||517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.25764286761|517.25764286761|509.67515874178|503.36128749087|494.73476387875|490.98272196121|490.98272196121|490.98272196121|490.98272196121|486.78731106322|486.78731106322|485.10725902368|485.10725902368|485.10725902368|485.10725902368|485.10725902368|485.10725902368|485.10725902368|||485.10725902368|485.10725902368|485.10725902368|485.10725902368|480.17473224853|473.97192472059|473.57991635621|||
11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|||578.49564368973|-339.67761810345|-377.31946458002|-419.145738437|-465.60543157571|684.19718712443|667.94131902714|656.37924336349|633.69915929277|610.77684365863|584.02982628737|571.92202920819|542.74669912021|534.88522124467|518.37246804964|474.58052005515|427.42280006128|362.02533340142|334.91703711269|-717.08918102452|489.35035445217|427.00039383574|-548.03417351727|623.12591831017|-329.00831298775|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-950.3759478192|-954.66783681382|-954.66783681382|-958.24424298003|-958.24424298003|-962.10471442226|-966.33857158028|-968.27643808748|-968.27643808748|-968.27643808748|-968.27643808748||-968.27643808748|-968.27643808748|-968.27643808748|-973.02937565276|-990.19930628084|-992.64556665271|-992.64556665271|-992.64556665271|-992.64556665271|-995.09329216384|-995.09329216384|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1002.934667834|-1019.1496309266|-1025.9995899185|-1062.9439887983|921.15090699818|921.15090699818|921.15090699818|828.16767444242|769.9640827138|-810.43222468842|-810.43222468842|-810.43222468842|-810.43222468842|-810.43222468842|-810.43222468842|-810.43222468842|-810.43222468842|-810.43222468842|-810.43222468842|-810.43222468842|-810.43222468842||-810.43222468842|-810.43222468842|-810.43222468842|-810.43222468842|-810.43222468842|-810.43222468842|-832.31358298713|-836.81198213312|758.50383212016|758.50383212016|758.50383212016|758.50383212016||||758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|758.50383212016|747.42348037418|747.42348037418|747.42348037418|747.42348037418|747.42348037418|747.42348037418|747.42348037418|747.42348037418|743.02608930465|727.69565478294|716.9946355345|716.9946355345|705.67238954876|705.67238954876|703.46932172085|693.1609351452|693.1609351452|693.1609351452|692.19868536444|692.19868536444|687.33187262715|682.53541403017|678.03934892241|669.98816546935|667.6460855989|667.6460855989|667.6460855989|667.6460855989|667.6460855989|667.6460855989||||667.6460855989|667.6460855989||667.6460855989|667.6460855989|636.65566123322|636.65566123322|622.11740137024|614.18600152249|608.38927224888|608.38927224888|608.38927224888|608.38927224888|601.76585805431|596.51762006034|595.42673891233|595.42673891233|595.42673891233|595.42673891233|595.42673891233|591.51568192704|591.51568192704|591.51568192704|591.51568192704|590.96186880782|590.43365158943|590.43365158943|590.43365158943|590.43365158943|584.32736843543|||584.32736843543|584.32736843543|581.63424286971|581.63424286971|581.63424286971|581.63424286971|581.63424286971|581.63424286971|581.63424286971|581.63424286971||581.63424286971|581.63424286971|581.63424286971|581.63424286971|581.63424286971|574.26026985524|567.06696650582|566.79662945091|563.21847716768|562.63164129742|560.86849033047|549.52900040798|549.52900040798|549.00603810726|549.00603810726|549.00603810726|549.00603810726|549.00603810726|549.00603810726|549.00603810726|544.12693841874|544.12693841874|544.12693841874|536.02993157637|535.2554795293|531.95053281034|528.05614756704|||517.95127507449|511.89030563832|509.65589515369|498.63690759715|498.63690759715|494.65211955239|489.91813820749|||
11035|44436|/equities/x5-retail-grp|EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.941289387759||||21.941289387759|21.941289387759|20.177821753882|-24.261864849304|25.435150150485|||||||||||||||23.032853557178|23.032853557178||23.032853557178|22.980948396864|22.923275996516|||22.859195551684||20.375550063807|||||||||20.375550063807|20.056166737564||18.629073771379|18.543415343918|||18.148240076345|||17.842488168391|17.691653435664||||17.068503902175|16.881671850127||-17.708294065594|||-17.708294065594|-17.784326508972|||16.017414990031|15.752682940787|||||-17.080351864159||||||||||||||||16.34960954845|
11036|944073|/equities/byd-a|EMCONSGROWTH||-297.50479991149|-300.38088594223|-301.81431988373|-305.74441708119|-305.74441708119|-305.74441708119|-310.03880001209|-312.82877712659|-312.82877712659|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898|288.18056798898||||||270.95618021182|256.56742055871|244.75492305731|242.6987989211|239.48256426511|239.48256426511|239.48256426511|239.48256426511|239.48256426511|||239.48256426511|239.48256426511|234.88952012258|233.58024943063|233.58024943063|233.58024943063|231.96028351992|227.73697307606|224.60934867412|224.60934867412|224.56888137303|-245.52182695922|-245.52182695922|-245.52182695922|-245.52182695922|-245.52182695922|-245.52182695922|-245.52182695922|-245.52182695922|-245.52182695922|-245.52182695922|-245.52182695922|-245.52182695922|-246.51670717513|-246.51670717513|-246.51670717513|-246.51670717513|-250.1035634601|-252.5328434401|-255.16316100549|-260.45795982625|-265.64551637731|-265.9223605743|-265.9223605743|248.19016715915|248.19016715915|248.19016715915|248.19016715915|248.19016715915|248.19016715915|243.85906295679|242.574612142|242.574612142|242.574612142|242.574612142|236.974584475|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|234.95001724915|233.61889869589|232.87988526974|231.22942994742|231.22942994742|223.5738147487|223.39700909899||223.39700909899|223.39700909899|223.39700909899|219.37834656289|213.96649882585|212.71555611591|209.75505550151|201.56062431076|-221.55764728411|-223.27072012009|-226.18968647919|211.91308970058|211.91308970058|211.91308970058|211.91308970058|211.91308970058|211.91308970058|211.91308970058|211.91308970058|211.91308970058|211.91308970058|210.84064816992|209.92961830078|209.85235197211|208.41428441101||||204.19324894959|204.19324894959|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|||201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.86965694941|201.80954886514|201.80954886514|201.80954886514|201.39449470394|198.93166868282|196.54074247228|193.61314069326|193.61314069326|190.12071123714|183.7446828484|176.39075105714|175.07599331478|175.07599331478|174.59443067555|174.37300996019|174.37300996019|174.37300996019|174.37300996019|174.37300996019|173.53056048501|171.15618662424|-185.10178544557|-185.10178544557|-185.10178544557|-185.10178544557|-185.10178544557|||||||-185.10178544557|-185.10178544557|-185.10178544557|-185.10178544557|-185.10178544557|-187.34198101401|-189.76664848725|-190.08849716628|-198.55110762344|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129||-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.93349729451|-204.45333317555|-206.68759397706
11037|944522|/equities/lao-jiao-a|EMCONSGROWTH||133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|133.46018081675|126.90909084754|-153.84169572985|-153.84169572985|-153.84169572985|-154.61857786488|-154.61857786488|-154.89272472086|-154.89272472086|-154.89272472086|-154.89272472086|-154.89272472086|-154.89272472086|-154.89272472086|-154.89272472086|-154.95268837834|-154.95268837834|-156.4952110386|-159.44411978193|139.79638655755|139.79638655755|139.79638655755|139.79638655755|139.79638655755||||||132.93042567673|118.58991626571|104.32879727494|102.92810750682|94.944564032103|-109.94289195783|-109.94289195783|-109.94289195783|-109.94289195783|||-112.22655050232|-115.06672437405|-117.29358034902|-119.00398053916|-119.9021952924|-123.75133252772|-124.90870163874|-125.94889991101|-125.94889991101|-125.94889991101|-125.94889991101|-125.94889991101|-126.03877859443|-128.21142101651|-129.07008545935|-129.07008545935|-132.08231855035|-133.86090687249|-135.43544969|-136.89512456981|-136.89512456981|-137.67420786047|-137.67420786047|-137.67420786047|-137.67420786047|-137.67420786047|-137.67420786047|-137.67420786047|-137.67420786047|-137.67420786047|-137.67420786047|-137.67420786047|-137.67420786047|-137.67420786047|-141.91801005628|-144.97001236044|-146.37500898664|-147.77101842734|-147.77101842734|-147.77101842734|-147.77101842734|-147.77101842734|-147.77101842734|-147.77101842734|-147.77101842734|-147.77101842734|-147.77101842734|-147.77101842734|-147.77101842734|-148.58447034461|-151.43330295994|-154.71366785317|-155.0015127012|-155.0015127012|-155.0015127012|-158.89445048668|-160.77438620835|-162.95812381384|-162.95812381384|-162.95812381384|-163.71125797295|-166.24250034782|-168.44222772886|-168.46217033142|-168.46217033142|-168.46217033142|-171.54795913425|-173.76718224118|-176.49131699216||-181.63257514781|-183.3900917034|-187.47454325145|-187.56171869111|-188.45579437495|-189.53088362217|-190.94653556082|-194.34503181481|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442||||-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.38840005442|-194.44517465424|-194.44517465424|-194.44517465424|-194.44517465424|-194.44517465424|-194.54940741533|-194.54940741533|176.31587594176|176.31587594176|||176.31587594176|174.8598572747|173.47589049083|173.47589049083|173.47589049083|173.47589049083|173.47589049083|173.47589049083|173.47589049083|173.47589049083|171.89765776243|169.83546805925|169.83546805925|169.83546805925|167.72051467439|167.4155697242|161.33118824336|157.32481001269|157.32481001269|157.32481001269|157.32481001269|157.32481001269|157.32481001269|157.32481001269|153.13312189724|153.02402965389|150.88089963931|150.88089963931|147.48044906212|144.0449500145|139.98523637121|-159.75738322304|-159.75738322304|||||||-159.75738322304|-159.75738322304|-159.75738322304|-159.75738322304|-159.94820432714|-161.79189671467|-163.66544160788|-165.22599803448|-165.22599803448|-165.22599803448|-165.22599803448|-165.22599803448|-167.62721773253|-168.63972269735|-168.63972269735|-168.63972269735|-170.25358101219|-172.91230748858|-173.33089673482|-175.46100105138|-175.51995777195|-175.51995777195|-175.51995777195|-178.86496060761|-181.16217309537|-183.9868575368|-185.49452312621|-185.49452312621||-185.49452312621|-185.49452312621|-185.49452312621|-187.18002433945|-187.32204496094|-187.32204496094|-187.32204496094|-189.24561036106|-189.32623156437|-190.95803598705|-192.09547078539
11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH||-43.45020124699|-43.654114217508|-43.720128239248|-43.934030520754|-44.128366033056|-44.997073005547|41.617291943216|41.617291943216|41.617291943216|41.617291943216|41.617291943216|41.617291943216|41.617291943216|41.617291943216|41.617291943216|41.617291943216|41.153657401032|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806|40.718906521806||||||40.718906521806|38.789894872252|35.128217914969|-39.265314538578|-39.265314538578|-39.265314538578|-39.329237681075|-40.023042605369|-40.100046288138|||-40.562273806075|-41.068804304395|-41.068804304395|-41.068804304395|-41.068804304395|-41.068804304395|-41.068804304395|-41.068804304395|-41.068804304395|-41.068804304395|-41.068804304395|-41.068804304395|-41.068804304395|-41.554225648547|-42.145807598592|-42.557167863847|-42.557167863847|-43.636297490863|-44.81033248666|-45.818700363935|-46.284177203448|-46.284177203448|-46.284177203448|-46.284177203448|-46.284177203448|-46.284177203448|-46.284177203448|-46.284177203448|-46.284177203448|-46.284177203448|-46.284177203448|-46.284177203448|-46.284177203448|-46.284177203448|-46.295198647481|-46.702442187183|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.712288265441|-46.739209683972|-47.413347354442|-47.413347354442|-48.34771193461|-48.34771193461|-48.38578964821|-48.714993488853|-48.714993488853|-48.714993488853|-49.554437014863|45.411348662107|45.411348662107||45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|45.411348662107|44.681497080821|43.845916124502|43.845916124502|43.845916124502|43.845916124502|43.54514341727|43.54514341727|43.000715789697|41.967460165975|41.453086466125|41.453086466125||||41.453086466125|41.453086466125|41.453086466125|41.453086466125|41.453086466125|41.453086466125|41.368469644565|41.368469644565|41.368469644565|41.368469644565|41.368469644565|41.368469644565|41.368469644565|41.368469644565|41.368469644565|41.368469644565|41.368469644565|||41.182744371646|40.604716154992|40.329685896701|39.149696969919|39.149696969919|39.149696969919|39.149696969919|38.808553748587|38.737281858103|38.488089732745|37.624544122063|37.006871371337|37.006871371337|37.006871371337|37.006871371337|37.006871371337|37.006871371337|36.749298683878|36.533703081985|36.533703081985|36.008002856462|35.476126484085|35.476126484085|35.476126484085|35.476126484085|35.476126484085|35.382360250871|-38.542352990387|-38.542352990387|-38.542352990387|-38.542352990387|-38.542352990387|-38.542352990387|||||||-38.542352990387|-38.542352990387|-38.542352990387|-38.542352990387|-38.542352990387|-38.542352990387|-38.542352990387|-38.987223494689|-38.987223494689|-38.987223494689|-39.322931481781|-39.322931481781|-39.431590611606|-40.055102832747|-40.434199495611|-40.434199495611|-40.783840157665|-40.783840157665|-40.783840157665|-40.783840157665|-40.783840157665|-40.783840157665|38.338334983982|38.338334983982|38.338334983982|38.338334983982|38.338334983982|38.338334983982||38.070369873221|37.753746838233|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007
11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH||-16.120894096307|-16.120894096307|-16.120894096307|-16.232894059086|-16.232894059086|14.267039372888|14.267039372888|14.267039372888|14.267039372888|14.267039372888|14.267039372888|14.267039372888|14.267039372888|14.267039372888|13.97961589138|13.97961589138|13.298462563536|-16.40827516532|-16.40827516532|-16.40827516532|-16.451971996891|-16.770211954013|-16.770211954013|-16.793578834365|-16.793578834365|-16.793578834365|-16.793578834365|-16.793578834365|-16.793578834365|-16.793578834365|-16.793578834365|-16.793578834365|-16.793578834365|-17.497310447505|-17.574789311942|-18.21254319886|-19.221158766521|15.537889887063|15.537889887063||||||12.865988653201|10.94054298191|9.7167145387851|9.4696828674965|-10.134385813761|-10.134385813761|-10.134385813761|-10.134385813761|-10.134385813761|||-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.158970981443|-10.24107822401|-10.635642305818|-10.852936232318|-11.081039813084|9.9802514407158|9.9802514407158|9.9802514407158|9.9802514407158|9.9802514407158|9.9802514407158|9.9802514407158|9.9802514407158|9.9802514407158|9.9802514407158|9.9802514407158|9.9802514407158|9.9802514407158|9.9291681551404|9.9240757385301|9.7832206937358|9.7832206937358|9.7832206937358|9.7832206937358|9.7832206937358|9.7832206937358|9.7832206937358|9.7832206937358|9.754689663945|9.7202102015397|9.7102094766258|9.7102094766258|9.7102094766258|9.7102094766258|9.5268991387286|-10.683889575898|-10.683889575898|-10.972099564803|-11.009555364463|-11.032839802474|-11.129265656704|-11.142550810171|-11.142550810171|-11.270055991624|-11.400557059447|-11.400557059447|-11.400557059447|-11.500619219851|-11.556243630594|-11.837492541413|-12.168880705414|-12.345423067475|-12.357692653233|-12.427992006467|-12.656657850661|-12.663989420179|-12.663989420179||-12.663989420179|-12.725543838346|-12.788634212915|-12.788634212915|-12.878346664839|-12.878346664839|-12.878346664839|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.140633442334|12.097370574134||||11.827078551338|11.702309151806|-12.929857244002|-12.929857244002|-12.929857244002|-12.984285820311|-13.085872902678|-13.20152591578|-13.380159239599|-13.380159239599|-13.380159239599|-13.46239874609|-13.532665705765|-13.541294707286|-13.771303538579|-13.771303538579|-13.771303538579|||-13.900993742271|-13.900993742271|-13.900993742271|-13.900993742271|-13.974992608278|-14.157214216886|-14.160237847101|-14.426375400503|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|13.145991847997|12.887213281001|12.850236790274|12.816929862339|12.782699317224|12.620777203515|12.363641502542|12.290712623776|||||||12.084954103056|12.084954103056|11.754393401216|-14.218526569327|-14.218526569327|-14.332806869039|-14.434785679191|-14.744206034706|-15.232430143511|-15.232430143511|-15.232430143511|-15.326455787567|-15.326455787567|-15.345506566264|-15.498094650818|-15.498094650818|-15.637327402513|-15.800919393346|-16.04213269954|-16.043678166903|-16.043678166903|-16.043678166903|-16.043678166903|-16.085342851731|-16.085342851731|-16.396492339342|-16.565859016621|-16.565859016621||-16.565859016621|-16.565859016621|-16.565859016621|-16.565859016621|-16.824287715713|-16.975598012971|-16.975598012971|-16.975598012971|-16.975598012971|-16.975598012971|-16.975598012971
11040|944129|/equities/changan-auto-a|EMCONSGROWTH||-15.443034729754|-15.448005481752|-15.448005481752|-15.651672782933|13.763289673909|13.763289673909|13.763289673909|13.763289673909|13.763289673909|13.763289673909|13.763289673909|13.763289673909|13.763289673909|13.763289673909|12.9297267551|-14.617811469285|-14.617811469285|-14.617811469285|-14.617811469285|-14.617811469285|-14.617811469285|-14.617811469285|-14.759790239565|-14.808125172496|-14.808125172496|-14.808125172496|-14.808125172496|-14.808125172496|-14.808125172496|-14.808125172496|-14.808125172496|-14.808125172496|-14.8529174708|-15.202130147999|13.128343397869|13.128343397869|13.128343397869|13.128343397869|13.128343397869||||||12.894825783586|12.239806589391|11.59043961899|-12.566718601099|-12.566718601099|-12.566718601099|-12.566718601099|-12.566718601099|-12.566718601099|||-12.698020324565|-12.730026025338|-12.730026025338|-12.730026025338|-12.730026025338|-12.730026025338|-12.730026025338|-12.730026025338|-12.730026025338|-12.730026025338|-12.730026025338|-12.730026025338|-12.730026025338|-12.996140818643|-13.214679682754|-13.214679682754|-13.424643954196|-13.660160127126|-13.973511447336|-14.238137860137|-14.238137860137|-14.238137860137|-14.238137860137|-14.238137860137|-14.495153633575|-14.722948303731|-14.893830872146|-14.929482313547|-14.929482313547|-15.187758494917|-15.587510004644|-16.146677431138|14.310796658531|14.310796658531|14.310796658531|14.310796658531|14.310796658531|14.310796658531|14.310796658531|14.310796658531|14.310796658531|14.310796658531|14.310796658531|14.079625084978|14.079625084978|13.666250020246|13.614722073056|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049|-14.488217047049||-14.671907560907|-14.729341605065|-14.878940244219|-14.878940244219|-14.91050798317|-14.91050798317|-14.91050798317|-14.932230863529|-15.365256690932|-15.613063335366|-15.716736952406|-15.847881783891|-15.847881783891|-15.847881783891|-15.847881783891|-15.847881783891|-15.999868063848|-16.26040951932|-16.556245741585|-16.556245741585|-16.960152205494|-16.960152205494|-16.960152205494|-16.960152205494|-17.307946638561||||-17.910497034365|15.834170056873|15.834170056873|15.834170056873|15.834170056873|15.834170056873|15.834170056873|15.834170056873|15.834170056873|15.834170056873|15.834170056873|15.834170056873|15.834170056873|15.684632197015|15.608322989456|15.608322989456|15.608322989456|||15.444028212209|15.444028212209|15.444028212209|15.444028212209|15.444028212209|15.444028212209|15.444028212209|15.444028212209|15.444028212209|15.266192149259|15.266192149259|15.266192149259|15.264656913653|14.449946919065|14.449946919065|14.146607177104|13.707896886761|13.046395126573|13.046395126573|13.046395126573|13.046395126573|13.046395126573|13.046395126573|13.046395126573|13.046395126573|13.046395126573|13.046395126573|12.873772479419|12.242524996206|-13.998326254364|-13.998326254364|-13.998326254364|-13.998326254364|||||||-13.998326254364|-13.998326254364|-13.998326254364|-13.998326254364|-14.458696206936|-14.680773506042|-14.932526016099|-15.287250942503|-15.495064194467|-15.495064194467|-15.495064194467|-15.495064194467|-15.495064194467|-15.876183067722|-16.137509424209|-16.137509424209|-16.291165301346|-16.291165301346|-16.291165301346|-16.291165301346|-16.291165301346|-16.291165301346|-16.557487978787|-16.557487978787|-17.007209210761|-17.473010333785|-17.866678008778|-18.507975535639||-18.837995770841|-18.837995770841|-19.02600245672|-19.02600245672|-19.02600245672|-19.02600245672|-19.268891389696|-19.565990721217|-19.909434304228|-20.31492793294|-20.715474417168
11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH||-60.590390789366|-60.590390789366|-60.590390789366|-61.01987818861|-61.219863882595|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.036081865241|-62.281468702758|-62.281468702758|-62.281468702758|-62.281468702758|-62.281468702758|-62.281468702758|-62.281468702758|-62.281468702758|-62.281468702758|-62.281468702758|-62.641075056354|-63.951193405037|-64.511327506044|-65.855361886531|57.441531410883|57.441531410883|57.441531410883||||||54.85503455342|51.806149707251|49.672390657457|-53.423807110684|-53.423807110684|-53.423807110684|-53.423807110684|-53.731450997345|-53.868279945577|||-54.097533662811|-54.995035656839|51.903555433601|51.903555433601|51.903555433601|51.903555433601|51.903555433601|51.903555433601|51.903555433601|51.465131997878|51.465131997878|51.394590218658|50.899319827874|50.899319827874|50.899319827874|50.899319827874|50.899319827874|50.899319827874|50.899319827874|50.899319827874|50.732749734668|50.732749734668|50.732749734668|50.622500510512|50.229444392851|-53.145749751128|-53.145749751128|-53.145749751128|-53.145749751128|-53.145749751128|-53.145749751128|-53.145749751128|-53.145749751128|-53.145749751128|-53.794638376015|-53.794638376015|-53.794638376015|-53.794638376015|-53.794638376015|-53.794638376015|-53.794638376015|-53.794638376015|-53.794638376015|-53.794638376015|-53.794638376015|-53.794638376015|-53.794638376015|-53.794638376015|-53.794638376015|-53.794638376015|-53.794638376015|-53.827376609132|-53.995330301946|-53.995330301946|-53.995330301946|-53.995330301946|-54.382033312791|-54.395037505884|-54.478377498807|-54.651528214549|-54.982810602293|-55.268676980453|-55.763660784492|-55.763660784492|-55.763660784492|-55.763660784492|-56.211289904657|-56.594629214304|-56.594629214304||-56.594629214304|-56.594629214304|-56.594629214304|-56.594629214304|-56.594629214304|-56.594629214304|-57.215698372542|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.526435076784|53.505353959489|53.505353959489||||53.125947775761|53.002964278767|53.002964278767|53.002964278767|53.002964278767|53.002964278767|53.002964278767|52.571072760235|52.47785927522|50.710954631565|49.652171838281|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|||49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|49.322674685649|48.841861016146|48.328732232905|48.06470545647|48.039671144192|47.934843357336|47.934843357336|47.432045521484|46.965057684741|46.965057684741|46.587842227972|46.467518926595|46.467518926595|46.317243073753|46.164159852456|45.929621252959|45.756246497835|||||||45.585827432966|44.977586307896|43.475097593083|-49.185498657033|-49.185498657033|-49.411107423355|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419||-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-50.356051232429|-50.767937780907|-50.767937780907
11042|944012|/equities/gujing-distill-a|EMCONSGROWTH||185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|185.86390837314|177.68433463444|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-217.1457056482|-221.21245261909|-225.92869831311|-225.92869831311|-227.53299751533|190.97768316985|190.97768316985|190.97768316985||||||180.07964908547|159.15738309166|138.94598233193|-158.60274593358|-158.60274593358|-158.60274593358|-158.60274593358|-158.60274593358|-158.60274593358|||-161.38694097736|-166.99382635993|-171.81146417109|-175.8660781168|-177.13952459484|-179.43828227836|-179.43828227836|-179.43828227836|-179.43828227836|-179.43828227836|-179.43828227836|-179.43828227836|-179.43828227836|-183.69865023117|-186.9546151318|-188.6678976657|-189.77599320169|-193.82277493738|-195.43642558282|-197.78373364098|-197.78373364098|-197.93447143029|-197.93447143029|-197.93447143029|-197.93447143029|-197.93447143029|-197.93447143029|-197.93447143029|-197.93447143029|-197.93447143029|-197.93447143029|-197.93447143029|-197.93447143029|-197.93447143029|-204.48496533975|-205.87885010624|-207.82149625248|-210.46167464197|-217.76184120763|-217.76184120763|-217.76184120763|-217.76184120763|-217.76184120763|-217.76184120763|-217.76184120763|-217.76184120763|-217.76184120763|-217.76184120763|-217.76184120763|-220.38982519163|-224.30203389077|-228.58782099517|-231.37146312696|-232.62107098877|-232.7634168552|-239.15323447371|-244.28613851505|-244.28613851505|-244.28613851505|-244.28613851505|-244.28613851505|-248.46237307608|-251.70931128462|-254.12521512692|-254.12521512692|-254.12521512692|-255.26134658064|-258.30094332392|-258.71771955153||-264.2212884579|-264.2212884579|-264.2212884579|-264.2212884579|-264.2212884579|-264.2212884579|-264.2212884579|-266.72032522205|-269.41591871054|-271.30990683007|-273.44433939642|254.88259091952|254.88259091952|254.88259091952|254.88259091952|254.88259091952|254.88259091952|254.88259091952|254.88259091952|254.88259091952|254.88259091952|254.88259091952|254.58481687908|254.58481687908|254.58481687908||||246.74869891676|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|243.33871883079|||243.33871883079|242.51469552434|238.70686994566|237.90014708633|237.90014708633|237.90014708633|235.58530348348|235.58530348348|235.58530348348|235.58530348348|230.91366660382|228.56407681864|221.32231120447|221.18297392473|221.18297392473|218.27663555791|215.16737430019|210.79072591469|210.79072591469|210.79072591469|210.79072591469|206.27524589615|202.11138009051|199.09684530769|199.09684530769|199.09684530769|199.09684530769|199.09684530769|199.09684530769|199.09684530769|199.09684530769|199.09684530769|199.09684530769|||||||199.09684530769|196.62650051685|-219.85655117677|-219.85655117677|-219.85655117677|-219.85655117677|-219.85655117677|-225.4297392176|-225.4297392176|-225.4297392176|-225.4297392176|-225.4297392176|-226.53444888186|-226.53444888186|-226.53444888186|-226.53444888186|-229.49271887752|-229.57623637544|-229.57623637544|-229.57623637544|-229.57623637544|-229.57623637544|-229.57623637544|-232.27621360309|-232.27621360309|-233.8113485496|-239.89483029763|-240.09934967263||-240.09934967263|-240.09934967263|-240.09934967263|-240.09934967263|-240.09934967263|-240.09934967263|-240.09934967263|-242.01816440405|-242.42907244167|-244.79508279652|-247.4656532483
11043|944239|/equities/haid-group-a|EMCONSGROWTH||44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|44.354558506559|43.82728676327|42.965876097237|42.112639421395|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-47.663643261285|-48.33245786172|42.312556380084|42.312556380084|42.312556380084|42.312556380084|42.312556380084|42.312556380084||||||41.927285002394|38.95753923911|34.663379102483|-37.993597543212|-37.993597543212|-37.993597543212|-37.993597543212|-38.202887150945|-38.232097622754|||-38.647329327135|-39.177588988972|-39.462320488506|-39.776220186598|-39.776220186598|-39.776220186598|-39.776220186598|-39.776220186598|-39.776220186598|-39.776220186598|-39.776220186598|-39.776220186598|-39.776220186598|-40.011356415624|-40.069286203246|-40.536427656656|-41.031588200999|-41.457874329303|-42.124859526658|-43.104844944239|-43.160938360691|-43.78715441227|-44.259060144425|-44.92673306995|-45.268816884062|-45.268816884062|-45.268816884062|-45.268816884062|-45.741461788837|-46.263292987285|-46.264767442741|-46.496562826995|-46.496562826995|-46.496562826995|-46.966181503804|-47.179087465639|-47.58621027032|-47.889122242833|-48.420819934565|-48.420819934565|-48.420819934565|-48.420819934565|-48.420819934565|-48.420819934565|-48.420819934565|-49.064883518228|-49.064883518228|-49.064883518228|-49.502683473545|-49.502683473545|-49.502683473545|-49.502683473545|-49.575172107|-49.575172107|-49.575172107|-49.575172107|-49.575172107|-49.575172107|-49.985191628424|-50.511322124234|-50.64480326731|-50.995335505616|-51.558707473687|-52.049267648684|-52.049267648684|-52.313631983849|-52.546814993855|-52.802013692852|-52.880018138881||-52.893906169462|-53.358784734461|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|49.573045047529|48.81338319117|47.71764892267|47.026276733332|46.802529178122|46.687619527296|46.687619527296||||46.687619527296|46.687619527296|46.687619527296|46.687619527296|46.687619527296|46.687619527296|44.256798991579|43.707554986099|42.048949535268|41.605677319625|41.605677319625|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|||41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.582394086966|41.469807497818|41.469807497818|40.062563013323|39.851300060146|39.851300060146|39.851300060146|39.851300060146|39.851300060146|39.851300060146|39.851300060146|39.851300060146|39.851300060146|39.368108761965|38.690122618342|38.415135293167|38.08959569419|37.315659093466|||||||-41.618378317908|-41.618378317908|-41.618378317908|-41.618378317908|-41.618378317908|-41.618378317908|-41.618378317908|-42.346044128427|-42.346044128427|-42.346044128427|-43.18115866768|-43.37184337099|-43.667047749179|-44.32879416047|-44.32879416047|-44.32879416047|-44.32879416047|-44.32879416047|-44.32879416047|-44.32879416047|-44.32879416047|-44.514068680762|-44.514068680762|-45.041743046441|41.377071531981|41.377071531981|41.377071531981|41.377071531981||41.365633179048|40.876816194697|-43.776427551971|-43.776427551971|-43.776427551971|-43.776427551971|-43.776427551971|-44.440473659023|-44.923304989586|-45.148115425915|-45.730698480541
11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH||-25.693293418748|-25.693293418748|-25.693293418748|-25.859213977238|-25.866905165139|-26.214338144133|-26.301699571417|-26.301699571417|-26.301699571417|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.380336336829|-26.488150124791|-26.903500668475|-27.162738189053|-27.162738189053|-27.162738189053|-27.236375341759|-27.428089392597|-27.428089392597|-27.428089392597|-27.428089392597|24.643848254228|24.643848254228|24.643848254228|24.643848254228|24.643848254228||||||24.21871982895|23.451911675518|22.384829411764|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|||-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.055752064947|-24.296591707653|-24.296591707653|-24.296591707653|-24.296591707653|-24.296591707653|-24.296591707653|-24.296591707653|-24.296591707653|-24.296591707653|-24.296591707653|-24.296591707653|-24.296591707653|-24.296591707653|-24.296591707653|-24.296591707653|-24.380656927367|-24.502951853297|-24.757724912986|-24.976031465417|-24.976031465417|-24.976031465417|-24.976031465417|-25.128368557698|-25.128742735923|-25.181936097742|-25.351040867303|-25.508378694823|-25.874309537997|-25.978962942384|-25.978962942384|-25.978962942384|-25.978962942384|-25.978962942384|-25.978962942384|-25.978962942384||-26.044403019241|-26.244891951141|-26.539325526089|-26.598139871856|-26.700172499988|-26.700172499988|-26.886007704919|-26.886007704919|-26.886007704919|-26.886007704919|-26.886007704919|-27.030875859369|-27.030875859369|-27.030875859369|-27.030875859369|-27.030875859369|-27.177083847378|-27.619537430179|-27.941151598175|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422||||-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|||-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-27.945752013422|-28.929169721843|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.636832135733|27.54648080779|27.407301765815|27.407301765815|27.407301765815|27.407301765815|27.407301765815|27.407301765815|27.407301765815|27.27700186453|27.135557606063|27.111249435725|27.111249435725|||||||27.111249435725|27.111249435725|27.111249435725|26.940060664354|26.940060664354|26.940060664354|26.61340083142|26.604334079114|26.553705227471|26.334672517353|26.03408068504|25.945106378346|25.945106378346|25.945106378346|25.945106378346|25.945106378346|25.945106378346|25.926229652596|25.689006559426|25.689006559426|25.689006559426|25.689006559426|25.689006559426|25.689006559426|25.605006898304|25.545606318025|25.545606318025|25.545606318025||25.466784997018|25.3692057345|25.091895815805|-26.431637445426|-26.431637445426|-26.431637445426|-26.431637445426|-26.469865262557|-26.469865262557|-26.469865262557|-26.476424017932
11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH||-36.651384149447|-36.651384149447|-36.651384149447|-36.712385184547|-36.712385184547|-37.494318228056|33.546296786901|33.546296786901|33.546296786901|33.546296786901|33.546296786901|33.546296786901|33.546296786901|33.546296786901|33.546296786901|33.546296786901|31.687549696627|-36.251814514898|-36.251814514898|-36.251814514898|-36.251814514898|-36.389793032301|-37.389214429472|-37.944454297056|-37.944454297056|-37.944454297056|-37.944454297056|-37.944454297056|-37.944454297056|-37.944454297056|-37.944454297056|-37.944454297056|-38.33772734429|-39.468030916603|-39.862256989381|-41.075840828045|35.169724156849|35.169724156849|35.169724156849||||||29.358026586631|26.55780769571|24.553675505677|-26.465740280091|-26.465740280091|-26.465740280091|-26.465740280091|-26.465740280091|-26.465740280091|||-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.543225354831|-26.775806076969|-26.799266673853|-26.799266673853|-26.799266673853|-27.077518200135|-27.480019912958|-27.815022320482|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-27.874524148915|-28.737804448841|-28.990040320265|-28.990040320265|-28.990040320265|-28.990040320265|-28.990040320265|-28.990040320265|-29.278377976802|-29.322317875339|-29.322317875339|-29.322317875339|-29.322317875339|-29.454799110043|-29.924220860388|-30.121912122199|-30.297012576935|-30.297012576935|-30.297012576935|-30.553903007372|-30.889336479885|-30.918151313709||-31.170723207181|-31.251359258963|-31.510399168148|-31.545443766001|-31.816604553199|-32.12789412178|30.477292802431|30.477292802431|30.477292802431|30.477292802431|30.477292802431|30.477292802431|30.477292802431|30.477292802431|30.43143672689|30.165105332814|30.165105332814|30.165105332814|30.165105332814|30.14358722161|30.14358722161|30.14358722161|29.895651938636|29.840725609681|29.742472539369||||-31.752065334634|-31.752065334634|-31.752065334634|-31.752065334634|-31.752065334634|-31.752065334634|-31.752065334634|-31.752065334634|-31.752065334634|-31.752065334634|-31.752065334634|-31.985072941599|-32.047303459178|-32.066914996136|-32.066914996136|-32.066914996136|-32.066914996136|||-32.066914996136|-32.066914996136|-32.066914996136|-32.066914996136|-32.105460653293|-32.326068358938|30.147303367215|30.147303367215|30.147303367215|30.147303367215|30.063669496728|30.04432525713|30.04432525713|30.04432525713|30.04432525713|30.04432525713|29.99702919941|29.811692551166|29.811692551166|29.811692551166|29.811692551166|29.811692551166|29.811692551166|29.811692551166|29.753446636119|29.753446636119|29.284385850605|29.257650881538|29.15961258227|29.139012679065|29.128348730896|28.810942012837|28.70937975995|||||||28.553230605832|28.553230605832|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-32.011519412347|-32.100887804057|-32.100887804057|-32.679984811066|-32.679984811066|-32.679984811066|-32.679984811066|-32.679984811066|-32.679984811066|-32.679984811066|-33.32442713128|-33.749918623616|-34.038398514062|-34.038398514062|-34.038398514062||-34.038398514062|-34.038398514062|-34.038398514062|-34.051553684108|-34.055552181547|-34.055552181547|-34.055552181547|-34.158392253788|-34.246100997817|-34.246100997817|-34.629556231908
11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH||118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|118.09353799621|116.75559584079|115.79122719696|109.96219014447|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|-131.54068392815|112.85133864292|112.85133864292|112.85133864292|112.85133864292|112.85133864292|110.70871445215||||||102.62690582845|93.008783134853|87.548645214941|87.125160434407|86.865328988564|86.865328988564|86.865328988564|86.865328988564|86.865328988564|||86.865328988564|86.865328988564|86.865328988564|86.865328988564|86.865328988564|86.865328988564|84.747587425987|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-95.772149486642|-96.361830626705|-97.86925518378|-99.48223114436|-99.48223114436|-99.80470106806|-101.21355504687|-103.57895006531|-103.57895006531|-103.57895006531|-103.57895006531|-103.57895006531|-103.57895006531|-103.57895006531|-103.57895006531|-106.6599442627|93.089715163949|93.089715163949|93.089715163949|93.089715163949|93.089715163949|93.089715163949|93.089715163949|89.226347571218|88.107610311335|87.185122585105|-94.44336891198|-94.44336891198|-94.783743116854|-96.409160425926|-96.50027495487|-96.50027495487|-96.50027495487|-98.738636346476|-100.46903985939|-101.39892910809|-103.02436816793|-103.6881890573|-105.42854449902|-106.77004525567|-108.89761299931|-108.89761299931|-108.89761299931|-108.89761299931|-108.89761299931|-108.89761299931|-108.89761299931||-108.89761299931|-108.89761299931|-108.89761299931|-108.89761299931|-108.89761299931|-108.89761299931|-108.89761299931|-109.91456545551|-110.87174854405|-110.87174854405|-113.78527810979|-116.3130821432|-117.13509328777|-119.1217727442|-121.6566937494|-121.6566937494|-122.09799502157|-123.57221860646|-126.02746528783|-127.4471794146|-127.75020302862|111.52913979797|111.52913979797|111.52913979797|111.52913979797||||111.52913979797|111.52913979797|111.52913979797|111.52913979797|111.52913979797|111.52913979797|111.52913979797|111.52913979797|111.52913979797|110.45109172158|110.45109172158|110.45109172158|110.45109172158|110.01427280893|110.01427280893|110.01427280893|109.89753015825|||108.02471855391|108.02471855391|108.02471855391|108.02471855391|108.02471855391|108.02471855391|108.02471855391|108.02471855391|108.02471855391|108.02471855391|108.02471855391|108.02471855391|104.51079483285|97.91675836416|97.91675836416|97.91675836416|91.429175078559|89.481029928041|89.481029928041|89.481029928041|87.936694715103|87.926111113317|87.926111113317|87.926111113317|87.926111113317|87.926111113317|87.926111113317|85.196793330253|79.264210132031|-94.011039436531|-94.011039436531|-94.011039436531|-94.011039436531|||||||-94.011039436531|-94.011039436531|-94.011039436531|-94.011039436531|-96.625593066958|-99.008997467654|-99.983883888078|-103.63765105335|-105.76071928969|-107.52802529855|-109.95280356455|-110.63200182438|-110.73999950091|-113.14055476366|-114.76994770174|-114.76994770174|-119.63716536766|-121.53185093409|-125.17372314142|-127.30722230316|-127.30722230316|-127.30722230316|-127.30722230316|-127.59691994324|-130.23768565538|-130.91576160195|-134.08722820984|-134.08722820984||-134.08722820984|-134.08722820984|-134.08722820984|-134.08722820984|-134.08722820984|-134.08722820984|-135.28581641236|-135.71135552593|-135.71135552593|-135.71135552593|-135.71135552593
11047|944845|/equities/tcl-corp-a|EMCONSGROWTH||-5.160580952802|-5.160580952802|-5.160580952802|-5.160580952802|-5.1967562656035|-5.3841738149446|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.607804528807|4.4064497063937|3.968277462145|-4.6172857954828|-4.6172857954828|-4.6172857954828|-4.6172857954828|-4.6172857954828|-4.6172857954828|-4.6172857954828|-4.6172857954828|-4.6172857954828|-4.6319843878048|-4.7727603503618|-4.8052893555333|-4.8330572778165|-4.8330572778165|-4.8330572778165|4.3272484242159||||||4.0669428175509|3.8793809221652|3.6483713092218|3.6483713092218|-3.8715813978153|-3.8715813978153|-3.8715813978153|-3.8715813978153|-3.8715813978153|||-3.9462015478299|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9819589472773|-3.9943988430238|-4.055245481859|-4.055245481859|-4.0874949814328|-4.0927722323215|-4.0949810994483|-4.0949810994483|-4.0949810994483|-4.0949810994483|-4.0949810994483|-4.0949810994483|-4.0949810994483|-4.0949810994483|-4.133867887746|-4.2659643536262|-4.3171826474592|-4.3440918384575|-4.3728798295153|-4.4220006941645|-4.4220006941645|-4.4220006941645|-4.4220006941645|-4.4220006941645|-4.4220006941645|-4.4220006941645|-4.5183339647549|-4.5660171593217|-4.5660171593217|-4.5660171593217|-4.5660171593217|-4.5660171593217|-4.5660171593217|-4.5660171593217|-4.5660171593217|-4.5660171593217|-4.583231115168|-4.583231115168|-4.6408120524283|-4.672280062618|-4.672280062618|-4.672280062618|-4.6858666090857|-4.6884686886147|-4.6884686886147|-4.6884686886147||-4.6884686886147|-4.6884686886147|-4.6884686886147|-4.6884686886147|-4.6884686886147|-4.6966899278816|-4.6966899278816|-4.7279888924687|-4.8099875777661|-4.8422084483503|-4.8957874149083|-4.9568203903518|-4.9568203903518|-4.9568203903518|-5.0053709500232|-5.0053709500232|-5.0053709500232|-5.0759676554908|-5.1232317969522|-5.1232317969522|-5.1249340715015|-5.1249340715015|-5.1249340715015|-5.2740521663077|4.6019942341764||||4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|4.6019942341764|||4.5553630323713|4.5553630323713|4.4459586112042|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.3229064865115|4.2793406560689|4.266489408046|4.1727662590146|4.0434425085206|4.0434425085206|4.0434425085206|4.0434425085206|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|||||||4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|3.9785926702553|3.9785926702553|3.9785926702553|3.9712141755481||3.934682369592|3.8763139251892|-4.1443754839049|-4.1443754839049|-4.1443754839049|-4.1443754839049|-4.1443754839049|-4.144602776275|-4.144602776275|-4.144602776275|-4.1871022436182
11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH||-46.46964038829|-46.46964038829|-46.46964038829|-47.691824637298|-47.775803084902|-47.775803084902|-47.775803084902|-47.775803084902|-47.775803084902|-49.300892401328|40.122498739886|40.122498739886|40.122498739886|40.122498739886|40.122498739886|38.453887768506|38.126651034825|38.126651034825|34.566755928101|34.566755928101|34.566755928101|34.566755928101|33.556982115833|33.556982115833|32.493313555285|31.797013976359|31.392672512001|31.392672512001|31.23574698972|30.345829683402|26.892588833812|26.43709057181|26.43709057181|26.43709057181|26.43709057181|26.43709057181|26.43709057181|26.43709057181|25.310100008038||||||22.029000097941|19.98611196592|18.761790530709|18.185322939056|17.798376614281|17.798376614281|17.798376614281|17.798376614281|17.798376614281|||17.490340617493|17.490340617493|17.399266564399|16.728630105158|16.243478924588|15.856824835823|15.856824835823|15.757027794571|15.54534406629|15.54534406629|15.447049670383|-17.306551422214|-17.306551422214|-17.306551422214|-17.386543384717|-17.386543384717|-17.512181805572|-17.512181805572|-17.512181805572|-17.512181805572|-17.668534754605|-17.884483760033|-17.968314852355|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.115738769332|-18.281377046152|-18.365973915042|-18.712748171424|-18.764935823214|-18.764935823214|-18.764935823214|-18.764935823214|-18.764935823214|-19.099373759972|-19.309517262781|-19.309517262781|-19.309517262781|-19.309517262781|-19.309517262781|-19.309517262781|-19.309517262781|-19.309517262781|-19.309517262781||-19.377798264119|-19.620331226558|-19.819315495928|-19.819315495928|-19.819315495928|-19.909462652628|-19.909462652628|-20.053292179577|-20.420880424173|-20.690964606553|-20.690964606553|-20.772548290866|-20.772548290866|-20.88616508552|-21.261871103257|-21.261871103257|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312||||-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.308959794312|-21.470511463251|-22.157915819533|-22.157915819533|-22.210462081043|-22.28606826686|-22.662853790909|-23.303727655047|||-24.223029168042|19.694531307798|19.694531307798|18.317256249964|16.589728662239|16.145255217802|15.361949216273|15.209943518535|14.912159850747|14.802398922875|14.421554144703|14.354511153652|14.354511153652|13.374416243095|13.374416243095|13.374416243095|13.374416243095|13.374416243095|13.374416243095|13.374416243095|13.374416243095|13.374416243095|13.374416243095|13.032129061508|12.427144684811|12.427144684811|12.427144684811|12.317659123001|12.317659123001|12.317659123001|12.317659123001|12.317659123001|12.317659123001|||||||11.497954350111|10.075505659975|-12.444684937661|-12.444684937661|-13.08076085323|-13.324178687664|-13.517421024742|-13.573495251899|-13.573495251899|-13.573495251899|-13.573495251899|-13.573495251899|-13.573495251899|-13.573495251899|-13.92110555146|-13.952895349638|-14.462105956758|-14.641229116348|-14.862476520436|-14.89951573333|-14.89951573333|-14.89951573333|-14.906683878996|-15.041871500124|13.715410655362|13.715410655362|13.715410655362|13.715410655362||13.629900978255|13.511556782377|13.354506878999|13.304144600472|-14.65475987966|-14.65475987966|-14.65475987966|-14.799177641948|13.756376544097|13.756376544097|13.756376544097
11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH||-4.9418697698146|-4.9418697698146|-4.9418697698146|-4.9418697698146|-4.9418697698146|-4.9418697698146|-4.9418697698146|-4.9418697698146|-4.9418697698146|-4.9535643551529|-4.9535643551529|-4.9535643551529|-4.9535643551529|4.2617659891928|4.2617659891928|4.2617659891928||4.2617659891928|4.1924841000171|4.1924841000171|4.1924841000171|4.1099825781288|4.0788694401253|3.8515213882116|-4.4981877918199|-4.4981877918199|-4.4981877918199|-4.4981877918199|-4.4981877918199|-4.4981877918199|-4.4981877918199|-4.4981877918199|-4.4981877918199|-4.4981877918199|-4.4981877918199|-4.6152085325404|3.8717507616586|3.8717507616586|3.8717507616586||||||3.6263899158446|3.2915442200731|3.1211603319458|3.0929557919295|3.050939438218|3.050939438218|3.050939438218|3.050939438218|3.050939438218|||3.050939438218|3.050939438218|3.050939438218|3.050939438218|3.050939438218|3.050939438218|3.050939438218|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.358105173209|-3.3812279861268|-3.4655284225568|-3.4655284225568|-3.4866983029164|-3.5118870043|-3.5489457121482|-3.5489457121482|-3.5489457121482|-3.5489457121482|-3.5489457121482|-3.5489457121482|-3.5489457121482|-3.6316062996774|-3.6695905876679|-3.6695905876679|-3.6695905876679|-3.6695905876679|-3.6695905876679|-3.6695905876679|-3.6695905876679|-3.6695905876679|-3.6695905876679|-3.7339894321806|-3.8372104595378|-3.9302339101582|-4.0002247063425|-4.0002247063425|-4.0002247063425|-4.0630274710949|-4.0794958211834|-4.0794958211834|-4.0794958211834||-4.1433285980152|-4.2175874741792|-4.2567637796666|-4.3147374386551|-4.3769306336246|-4.4634399405076|-4.4634399405076|-4.4634399405076|-4.4634399405076|-4.4634399405076|-4.4871554232255|-4.5357281606082|-4.5841421993445|-4.6738176944166|-4.6738176944166|4.1264000911304|4.1264000911304|4.1264000911304|4.1264000911304|4.1264000911304|4.1264000911304|4.1264000911304|4.1264000911304|4.1264000911304|4.1237780273831||||4.0136421721154|-4.5931726819784|-4.5931726819784|-4.5931726819784|-4.6574139999582|-4.6921267694051|-4.7245853682155|-4.8550947793981|-4.9762164098975|-4.9902672452393|-4.9902672452393|-5.0791856362491|-5.2468730690379|-5.3076367380773|-5.3261971318003|-5.3261971318003|-5.3261971318003|||-5.3261971318003|-5.3261971318003|-5.3261971318003|-5.3261971318003|-5.3524697279538|-5.3524697279538|4.6344067447064|4.6344067447064|4.6344067447064|4.6344067447064|4.5476006863879|4.5476006863879|4.4501119850264|4.4098295868897|4.4098295868897|4.338699413832|4.3207772324438|4.318524442013|4.318524442013|4.318524442013|4.318524442013|4.318524442013|4.318524442013|4.2066937396878|4.1594366024004|4.1594366024004|4.1227074144136|-4.7400287794489|-4.7400287794489|-4.7400287794489|-4.7400287794489|-4.7400287794489|-4.7400287794489|||||||-4.7400287794489|-4.7400287794489|-4.7400287794489|-4.7400287794489|-5.0050320942555|-5.0205912412707|-5.0834346415273|-5.3115941817751|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.4838803298771|-5.5593116026785|-5.6659017913503|-5.672374770409|-5.672374770409|-5.672374770409||-5.672374770409|-5.672374770409|-5.6853288731051|-5.6853288731051|-5.6853288731051|-6.0075995143411|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546
11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH||-10.114920589966|-10.114920589966|-10.114920589966|-10.199912042135|-10.25267968654|-10.368533245715|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.490744460611|-10.588604835436|-10.756227815333|-10.822475420307|9.543679592188|9.543679592188|9.543679592188|9.543679592188|9.543679592188||||||9.1601995066093|8.6835549225726|8.1256168540228|-8.8504840352095|-8.8504840352095|-8.8504840352095|-8.894532384472|-8.894532384472|-8.894532384472|||-8.9994807132934|-9.075533960578|-9.1272599943447|-9.2413996864213|-9.2804442168224|-9.3682710065829|-9.3855263430914|-9.3855263430914|-9.3855263430914|-9.3855263430914|-9.3855263430914|-9.3855263430914|-9.3855263430914|-9.5416275924889|-9.5416275924889|-9.5416275924889|-9.6651417355237|-9.7912688896058|-9.8533617686919|-9.8533617686919|-9.8533617686919|-9.8533617686919|-9.8533617686919|-9.8533617686919|-9.8533617686919|-9.8533617686919|-9.8533617686919|-9.8533617686919|-9.8533617686919|-9.8533617686919|-9.8533617686919|-9.8533617686919|-9.8533617686919|-9.8533617686919|-9.8533617686919|-9.8622829315241|-9.8622829315241|-9.8622829315241|-9.8622829315241|-9.8622829315241|-9.8622829315241|-9.8622829315241|-9.8622829315241|-9.8622829315241|-9.8622829315241|-9.8622829315241|-9.8622829315241|-9.8622829315241|-9.8622829315241|-9.8622829315241|-9.8622829315241|-9.8730167779837|-9.8730167779837|-9.8730167779837|-9.8730167779837|-9.8730167779837|-9.9503292401526|-9.9503292401526|-10.07369940368|-10.162611864445|-10.162611864445|-10.162611864445|-10.234568700126|-10.347862684347|-10.347862684347|-10.363737013183|-10.421373899604|9.6889935314894|9.6889935314894||9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.6889935314894|9.3872152236038|8.9969057934079|8.8678331456602|8.8678331456602|8.8678331456602|-9.5923968323677|-9.5923968323677|-9.5923968323677|-9.5923968323677|-9.5923968323677|-9.5923968323677||||-9.6314524446503|-9.6314524446503|-9.6314524446503|-9.6314524446503|-9.6314524446503|-9.6314524446503|-9.6314524446503|-9.6314524446503|-9.6314524446503|-9.6314524446503|-9.6314524446503|-9.7143916856995|8.9548810406433|8.9548810406433|8.9548810406433|8.9548810406433|8.9548810406433|||8.9094170892273|8.9094170892273|8.9094170892273|8.9094170892273|8.9094170892273|8.9094170892273|8.9094170892273|8.9094170892273|8.9094170892273|8.9094170892273|8.6726857648994|8.6002064266365|8.444118080157|8.3626453173585|8.3626453173585|8.3626453173585|8.3184945067242|8.2009247211376|8.2009247211376|8.2009247211376|8.2009247211376|8.2009247211376|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|||||||-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.9416584866242|-9.1685095249499|-9.2224807546567|-9.2224807546567|-9.3348774865924|-9.3348774865924|-9.3348774865924|-9.3348774865924|-9.3348774865924|-9.3348774865924|-9.3348774865924|-9.4598636578253|-9.6981817297065|-9.707521437089|-9.707521437089|-9.707521437089||-9.707521437089|-9.707521437089|-9.707521437089|-9.7122462043942|-9.7230264411462|-9.7230264411462|-9.7230264411462|-9.8366958549831|-9.9268843257001|-9.9747967195764|-9.9747967195764
11051|944183|/equities/faw-car-a|EMCONSGROWTH||-9.1656564492899|-9.1656564492899|-9.1656564492899|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.3378242778291|-9.4768270221916|-9.4768270221916|-9.4768270221916|-9.4768270221916|-9.4768270221916|-9.4768270221916|-9.4768270221916|-9.4768270221916|-9.4768270221916|-9.4768270221916|-9.4768270221916|-9.5398077134255|-9.7714527584848|8.6618724936456|8.6618724936456|8.6618724936456|8.6618724936456|8.6618724936456||||||8.3170801924567|8.0189780975824|7.7738647753933|7.7626271573415|7.6129192078235|7.5376878539857|7.5340975434842|7.4312191176484|7.3646208819881|||-7.9269901054767|-7.9269901054767|-7.9269901054767|-7.9269901054767|-7.9269901054767|-7.9269901054767|-7.9269901054767|-7.9269901054767|-7.9738782266409|-8.0841125861486|-8.0841125861486|-8.0841125861486|-8.1112359779499|-8.2308180616324|-8.2472442577435|-8.2472442577435|-8.2719382654907|-8.2876396238702|-8.2876396238702|-8.2876396238702|-8.2876396238702|-8.2876396238702|-8.2876396238702|-8.2876396238702|-8.3295995990322|-8.4568513872062|-8.4568513872062|7.8507412992553|7.8507412992553|7.8507412992553|7.8507412992553|7.8507412992553|7.7755097435111|7.7755097435111|7.7755097435111|7.6805666868548|7.6361249714745|7.6361249714745|7.6361249714745|7.6361249714745|7.6361249714745|7.6361249714745|7.6361249714745|7.6295836004563|-8.2064187660356|-8.2064187660356|-8.2064187660356|-8.2064187660356|-8.2064187660356|-8.2214430249939|-8.2214430249939|-8.282714675666|-8.3296829846182|-8.3738714754803|-8.3738714754803|-8.3738714754803|-8.3738714754803|-8.3738714754803|-8.3738714754803|-8.379856990468|-8.5548410401206|-8.5726012902636|-8.5753608762183|-8.5753608762183|-8.5753608762183|-8.5753608762183|-8.6498454476902|-8.7176055803905|-8.7978950490565||-8.8277096441758|-8.8277096441758|-8.8964319969121|-8.8964319969121|-8.9404801025328|-8.9651509946835|-8.9651509946835|-8.9651509946835|-9.0812791394141|-9.0814211685289|-9.0954679735092|-9.2005201189151|8.459936344372|8.459936344372|8.459936344372|8.459936344372|8.459936344372|8.459936344372|8.459936344372|8.3912381874349|8.3912381874349|8.3912381874349|8.3912381874349|8.3912381874349|8.3912381874349||||8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|8.3741298772686|||8.3741298772686|8.3741298772686|8.3741298772686|8.3256243334396|8.3256243334396|8.3256243334396|8.3256243334396|8.3256243334396|8.3256243334396|8.3256243334396|8.2689802511955|8.2689802511955|8.1810889624252|7.9962718828836|7.9962718828836|7.9962718828836|7.9962718828836|7.9962718828836|7.9962718828836|7.9962718828836|7.9962718828836|7.9962718828836|7.9579900410341|7.9579900410341|7.7515370126515|7.7515370126515|7.7515370126515|7.748374223262|7.5165266985693|-8.3087899372849|-8.3087899372849|-8.3087899372849|-8.3087899372849|||||||-8.3087899372849|-8.3087899372849|-8.3087899372849|-8.3087899372849|7.5907377533761|7.5907377533761|7.5907377533761|7.5907377533761|7.5907377533761|7.538041888856|-8.2280696316197|-8.2280696316197|-8.2280696316197|-8.3612546273811|-8.3612546273811|-8.3612546273811|-8.6163939445928|-8.673758632572|-8.673758632572|-8.6813282795343|-8.6813282795343|-8.6813282795343|-8.7336979251871|-8.7357750846026|-8.9019718648193|-8.9260801210665|-8.9973111566199|-9.0290799681852||-9.0290799681852|-9.0290799681852|-9.0290799681852|-9.1000896101207|-9.2000992701021|-9.2695547127688|-9.2972826984154|-9.5286475846753|-9.6062751555426|-9.7197504334961|-9.8447226742147
11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH||-26.421273135574|-26.421273135574|-26.421273135574|-26.421273135574|-26.421273135574|-26.890302975345|23.668824907392|23.668824907392|23.668824907392|23.668824907392|23.668824907392|23.668824907392|23.668824907392|23.668824907392|23.668824907392|23.668824907392|23.003695006999|22.031327772839|21.87758546483|21.197873175271|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933|19.947634664933||||||19.446816408811|18.305351429712|16.185946444153|15.825496439006|15.37332932581|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|||-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.222046107691|-17.408384290715|-17.777093427468|-17.956214923647|-18.230239677194|16.646797677248|16.646797677248|16.646797677248|16.646797677248|16.646797677248|16.646797677248|16.646797677248|16.646797677248|16.646797677248|16.646797677248|16.23477482395|16.068809750273|16.068809750273|16.068809750273|16.068809750273|15.035900065849|-17.289062882141|-17.289062882141|-17.289062882141|-17.289062882141|-17.289062882141|-17.289062882141|-17.289062882141|-17.289062882141|-17.289062882141|-17.289062882141|-17.289062882141|-17.289062882141|-17.289062882141|-17.289062882141|-17.289062882141|-17.289062882141|-17.61395862442|-17.862176448568|-18.337418483875|-18.456020910632|-19.008911538004|-19.022606384459|-19.022606384459|-19.180192502564|-19.180192502564|-19.679658925341|-20.034064650322|-20.452294534869|-21.04810502179|-21.682545810084|-21.682545810084|-21.682545810084|-21.682545810084|-22.390193721204|-22.390193721204|-22.390193721204||-22.869102871583|-23.164559589675|20.728103619685|20.728103619685|20.728103619685|20.728103619685|20.728103619685|20.728103619685|20.728103619685|20.728103619685|20.728103619685|20.728103619685|20.728103619685|20.728103619685|20.188448885933|19.179942002844|19.149681663011|19.149681663011|18.976340378443|18.976340378443|18.976340378443|18.976340378443|18.859802091464|18.859802091464|18.329225262387||||-21.556173269217|-21.556173269217|-21.556173269217|-21.556173269217|-21.556173269217|-21.556173269217|-21.556173269217|-21.556173269217|18.851523689036|18.851523689036|18.851523689036|18.851523689036|18.851523689036|18.851523689036|18.851523689036|18.851523689036|18.851523689036|||18.73058245315|17.955091186517|17.666399894849|-19.525567365584|-19.742296458281|-19.99477285919|-20.216969432405|-20.434966871|-21.037243371465|-21.037243371465|-21.037243371465|-21.037243371465|-21.037243371465|-21.037243371465|-21.037243371465|-21.037243371465|-21.037243371465|-21.037243371465|-21.037243371465|-21.705826553215|19.019271503263|19.019271503263|19.019271503263|19.019271503263|19.019271503263|19.019271503263|19.019271503263|19.019271503263|19.019271503263|19.019271503263|19.019271503263|-22.294944096258|-22.294944096258|||||||-22.294944096258|-22.294944096258|-22.294944096258|-22.294944096258|-22.473270946797|-22.540300852785|-23.151445502186|-23.8910505707|-24.475056164235|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-25.017577718491|-25.017577718491|-25.017577718491|-25.017577718491||-25.017577718491|-25.017577718491|-25.017577718491|-25.017577718491|-25.017577718491|-25.017577718491|-25.017577718491|-25.017577718491|-25.046197227631|-25.234107233853|-25.60483246664
11053|1013770|/equities/autek-china|EMCONSGROWTH||-20.679759790798|-20.679759790798|-20.679759790798|-20.709641765542|-20.709641765542|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.028327105658|-21.093141474344|-21.502378903073|-21.647088221093|-22.074977997805|-22.074977997805|-22.074977997805|-22.074977997805|-22.074977997805|-22.074977997805|-22.074977997805|-22.074977997805|-22.074977997805|-22.132197622751|-22.881886433997|-22.931540329632|-23.78337789396|20.175105629258|20.175105629258|20.175105629258||||||16.796783935023|14.909204495165|13.295782950425|-14.503627667863|-14.503627667863|-14.503627667863|-14.503627667863|-14.503627667863|-14.503627667863|||-14.849585994569|-15.038060690433|-15.038060690433|-15.038060690433|-15.050540791323|-15.050540791323|-15.050540791323|-15.050540791323|-15.050540791323|-15.050540791323|-15.050540791323|-15.050540791323|-15.050540791323|-15.136712244673|-15.281347517087|-15.309830987801|-15.623145143577|-15.906272296981|-16.316413169521|14.965212544258|14.965212544258|14.965212544258|14.965212544258|14.965212544258|14.965212544258|14.965212544258|14.965212544258|14.965212544258|14.965212544258|14.965212544258|14.965212544258|14.965212544258|14.965212544258|14.965212544258|14.965212544258|14.965212544258|14.965212544258|14.965212544258|14.965212544258|14.965212544258|14.956347262921|-16.466472434662|-16.466472434662|-16.466472434662|-16.466472434662|-16.466472434662|-16.466472434662|-16.466472434662|-16.466472434662|-16.698608033036|-16.698608033036|-16.813453798134|-17.041059949485|-17.158036240933|-17.158036240933|-17.15810899886|-17.15810899886|-17.15810899886|-17.15810899886|-17.441232100157|-17.848591688637|-18.190657274993|-18.290730627677|-18.576366274778|-18.690143294325|-18.690143294325|-18.77015929221|-18.96130739611|-18.96130739611||-19.118676041691|-19.247030487234|-19.247030487234|-19.247030487234|-19.253922081186|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.860844664772|17.784828244536|17.767811529539|17.767811529539|17.529235248988||||17.124706565478|17.008006214145|-18.555550578711|-18.555550578711|-18.555550578711|-18.555550578711|-18.555550578711|-18.555550578711|-18.759753620032|-18.759753620032|-18.781947784296|-19.017164209011|-19.154627352427|-19.330697621979|-19.652442497322|-19.784936421788|-19.814900736727|||-19.814900736727|-19.814900736727|-19.814900736727|-19.814900736727|-19.836556068965|-20.058950653681|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|18.320676103938|17.909864732252|17.909864732252|17.909864732252|17.357627997383|17.20680950481|17.031114216128|17.031114216128|17.031114216128|17.031114216128|17.031114216128|||||||17.031114216128|16.228461498992|14.439955758802|-19.143937323103|-19.260486308744|-19.749429482012|-20.054365230699|-20.654850404681|-20.87041915909|-20.87041915909|-20.87041915909|-20.87041915909|-20.87041915909|-21.099909189184|-21.587480354259|-21.587480354259|-22.164977709397|-22.204774466283|-22.204774466283|-22.204774466283|-22.204774466283|-22.204774466283|-22.204774466283|-22.345303949522|-22.901022349184|-22.901022349184|-22.901022349184|-22.901022349184||-22.901022349184|-22.901022349184|-22.901022349184|-23.085580519377|-23.38731244266|-23.504790975649|-23.738656046213|-23.966285708018|-23.977538641369|-24.202820839789|-24.51480183591
11054|944741|/equities/chinese-town-a|EMCONSGROWTH||2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7698673370876|2.7404080765555|2.6354535042256|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0883888203191|-3.0976541526105|2.8466615050189|2.8466615050189||||||2.7029572956157|2.4088414501693|2.0320460213055|1.985606539341|1.8656739924706|1.8279711244677|1.8088568049642|1.7826186173461|-1.9644731892|||-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-1.9644731892|-2.0266367939722|-2.0368973300795|-2.0368973300795|-2.0948859437682|-2.110428788527|-2.1226690394901|-2.1226690394901|-2.1226690394901|-2.1226690394901|-2.1226690394901|-2.1226690394901|-2.1226690394901|-2.1226690394901|-2.1226690394901|-2.1226690394901|-2.1226690394901|-2.1226690394901|-2.1226690394901|-2.1226690394901|-2.1226690394901|-2.1226690394901|-2.1226690394901|-2.1340358376531|-2.1340358376531|-2.1572620007758|-2.1866783645802|-2.1866783645802|-2.1866783645802|-2.1866783645802|-2.1866783645802|-2.1866783645802|-2.1866783645802|-2.1866783645802|-2.1866783645802|-2.1866783645802|-2.2029759317695|-2.2683065765499|-2.318673954341|-2.3219537971495|-2.3219537971495|-2.3219537971495|-2.3219537971495|-2.3219537971495|-2.3219537971495|-2.3219537971495|-2.3219537971495|-2.3219537971495|-2.3219537971495|-2.3488375608654|-2.4020418397289|-2.4339352969441|-2.4493724907011|-2.4615249329772|-2.5583610196872|-2.6192899964433|-2.676433433226||-2.7132592875993|-2.7391769178748|-2.7946410452922|-2.8296011593165|-2.8467790844509|-2.9525323711577|-3.0078137674534|2.6765624322082|2.6765624322082|2.6765624322082|2.6765624322082|2.6765624322082|2.6765624322082|2.6765624322082|2.6765624322082|2.610069279051|2.503410343965|2.4682337229342|2.4347041387128|2.4141156959056|2.4073507440884|2.3962213277319|2.3962213277319|2.3962213277319|2.3962213277319||||2.3524680269536|2.3110756755732|-2.6035587591859|-2.6035587591859|-2.6035587591859|-2.6371712384072|-2.6371712384072|-2.654634760204|-2.6863440029129|-2.6863440029129|-2.6863440029129|-2.7442710788498|-2.7830789653736|-2.8239767383952|-2.8566407308997|-2.8918230650625|-2.9183618151359|||-2.9183618151359|-2.9365131284586|-2.9406335297179|-2.9406335297179|-2.9940372245126|-3.0411524526072|-3.0607249595272|-3.0896945239821|-3.0991049609492|-3.1339566705048|-3.1339566705048|-3.1627296736306|-3.1639306265991|-3.1639306265991|-3.1639306265991|-3.1639306265991|-3.1639306265991|-3.1639306265991|-3.1639306265991|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|||||||-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|2.8140120736517|2.8140120736517|2.8140120736517|2.8140120736517|2.8140120736517|2.7855690443689|2.7390439877656|-3.0441165231799|-3.0441165231799|-3.1134628877745|-3.1272997338224|-3.1272997338224|-3.194545052611|-3.194545052611|-3.194545052611|-3.194545052611|-3.194545052611|-3.194545052611|-3.194545052611|-3.194545052611|-3.2200501077299|-3.2583164405881|-3.2583164405881|-3.2583164405881||-3.2583164405881|-3.2583164405881|-3.2583164405881|-3.2876746477976|-3.2876746477976|-3.3213051626301|-3.3258946548144|-3.3637719563025|-3.401968749737|-3.4794097171617|-3.4998094722475
11055|944957|/equities/longping-tech-a|EMCONSGROWTH||10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.643871522289|10.21263501417|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.547105560817|-11.680117141447|-11.814019427522|-11.840577321829|-11.97397460494|10.56089177498|10.56089177498|10.56089177498||||||10.08043549203|9.5060397004981|9.0400439209297|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|||-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.6839604900562|-9.8282893549826|-9.9880988213118|9.4370759519025|9.4370759519025|9.4370759519025|9.4370759519025|9.4370759519025|9.4370759519025|9.4370759519025|9.4370759519025|9.4370759519025|9.4370759519025|9.4370759519025|-10.061906576069|-10.061906576069|-10.061906576069|-10.061906576069|-10.061906576069|-10.061906576069|-10.061906576069|-10.061906576069|-10.138784408472|-10.268059985164|-10.268059985164|-10.268059985164|-10.268059985164|-10.268059985164|-10.268059985164|-10.268059985164|-10.268059985164|-10.268059985164|-10.268059985164|-10.268059985164|-10.415382158024|-10.415382158024|-10.574869486207|-10.616386368179|-10.616386368179|-10.616386368179|-10.616386368179|-10.628308124044|-10.628308124044|-10.628308124044|-10.688119644036|-10.810133238755|-10.931258700647|-11.086954141499|-11.111782320408|-11.111782320408|-11.111782320408|-11.271424408388|-11.375471984492|-11.442746545591||-11.45805125956|-11.46450154786|-11.630866209723|-11.630866209723|-11.802628693821|-11.934588310721|-12.043430829051|-12.186034652925|-12.319482932859|-12.352203724973|-12.629115235135|-12.638461310913|-12.701067826539|-12.898964349196|-12.933166270106|-12.933166270106|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894||||-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.005768814894|-13.041409535775|-13.087677738809|-13.225752907488|-13.235836485462|-13.52926315581|-13.552514651475|-13.667793648174|||-13.686993273022|-13.687885886997|-13.687885886997|-13.687885886997|-13.687885886997|-13.778206117253|12.877478709171|12.877478709171|12.877478709171|12.877478709171|12.877478709171|12.735058132217|12.735058132217|12.735058132217|12.735058132217|12.735058132217|12.700620509304|12.511180616915|12.511180616915|12.511180616915|12.457074355564|12.457074355564|12.409609542077|12.409609542077|12.409609542077|12.409609542077|12.277343946237|12.162047922102|12.132085736238|12.132085736238|12.132085736238|12.132085736238|12.132085736238|||||||12.132085736238|-13.824498208022|-13.824498208022|-13.824498208022|-13.835305906196|-13.835305906196|-13.84324430962|-13.84324430962|-13.84324430962|-13.84324430962|-13.84324430962|-13.84324430962|-13.84324430962|-14.036382246234|-14.072077515952|-14.072077515952|-14.095635999451|-14.095635999451|-14.095635999451|-14.095635999451|-14.095635999451|-14.095635999451|-14.224040098996|-14.371711647081|-14.674123723825|-14.836804186326|-14.993671402912|-15.02197024849||-15.02197024849|-15.02197024849|-15.039589547366|-15.039589547366|-15.039589547366|-15.163988218539|-15.53387584712|-15.766528659683|-15.876143302764|-16.078491941918|-16.318324742305
11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH||-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.7952241505768|-4.86191446259|-4.86191446259|-4.86191446259|-4.86191446259|-4.9343493721482|4.52060647376|4.52060647376|4.52060647376|4.52060647376|4.52060647376|4.52060647376|4.5123403112935|4.4026003723726|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.8782018608973|-4.9007911531585|-4.9007911531585|-4.9007911531585|-4.9408791427764|-5.1287546560668|-5.1836162590873|4.4254266129719||||||4.2093626775992|3.9842918491641|3.7642134401842|-4.1196405629864|-4.1196405629864|-4.1196405629864|-4.1196405629864|-4.1196405629864|-4.1196405629864|||-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1353019829325|-4.1364465947208|3.8326778438064|3.8326778438064|3.8326778438064|3.8326778438064|3.8326778438064|3.8326778438064|3.8326778438064|3.8285307118597|3.8200342334313|3.7933715622737|3.7837461410975|3.7836066549593|-4.123168061658|-4.123168061658|-4.123168061658|-4.123168061658|-4.123168061658|-4.123168061658|-4.123168061658|-4.123168061658|-4.132964543153|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2501653963891|-4.2826115681025|-4.2826115681025|-4.2901237754129|-4.3206930853816|-4.3807700715564|-4.4225224214685|-4.5000247908844|-4.50898113089|-4.50898113089|-4.577756826935|-4.7097295576309|-4.7518267167908|-4.7518267167908||-4.8042519372152|-4.8241687926371|-4.9323687328624|4.6012318777697|4.6012318777697|4.6012318777697|4.6012318777697|4.6012318777697|4.6012318777697|4.6012318777697|4.6012318777697|4.6012318777697|4.6012318777697|4.5780351611925|4.5311504440123|-4.8682488982573|-4.8682488982573|-4.8682488982573|-4.8682488982573|-4.8682488982573|-4.8682488982573|-4.8682488982573|-4.8682488982573|-4.8682488982573|-4.8682488982573||||-4.8682488982573|-4.8682488982573|-4.8682488982573|-4.8791654711183|-4.9051839913722|-4.9104496382977|-4.9104496382977|-4.9104496382977|-4.9104496382977|-4.9104496382977|-4.9104496382977|-4.952721664564|-5.0680239700125|-5.1378045902039|-5.2370049275055|-5.2538945715841|-5.3337717896497|||-5.3797462390303|-5.4214899671911|-5.4214899671911|-5.4214899671911|-5.4466556854644|-5.5335063744031|4.8834457929926|4.8834457929926|4.8834457929926|4.8834457929926|4.8834457929926|4.7643842758953|4.7246718825389|4.7246718825389|4.7246718825389|4.7246718825389|4.6968574989161|4.6449126102605|4.6449126102605|4.6449126102605|4.6449126102605|4.6449126102605|4.6449126102605|4.6449126102605|4.6449126102605|4.6449126102605|4.6343474496381|4.5392751284193|4.5064166461705|4.4554630027081|4.4525907233367|4.4525907233367|4.4525907233367|||||||4.4525907233367|-5.178167841479|-5.178167841479|-5.178167841479|-5.2185200294353|-5.2439112222303|-5.3726791845548|-5.3957896743034|-5.3957896743034|-5.3957896743034|-5.3957896743034|-5.3957896743034|-5.3957896743034|-5.5042109526765|-5.5689640709367|-5.5689640709367|-5.750515614241|-5.8322397186686|-5.9040540419417|-5.9040540419417|-5.9040540419417|-5.9040540419417|-5.9172820208688|-6.0230910113807|-6.1645457006555|-6.2667173519246|-6.2689188717263|-6.2689188717263||-6.2689188717263|-6.2689188717263|-6.2689188717263|-6.2689188717263|-6.3232429820583|-6.3963811219054|-6.5037569536454|-6.5319520382623|-6.5727244647057|-6.6824714907575|-6.7521904583958
11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH||55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|55.039232381561|53.990408595671|53.990408595671|47.241564309453|-57.672868061314|-57.672868061314|-57.672868061314|-57.672868061314|-57.672868061314|-58.070958378831|-58.070958378831|-58.070958378831|-58.070958378831|-58.070958378831|-58.070958378831|-58.070958378831|-58.070958378831|-58.070958378831|-58.070958378831|-58.605507165104|-59.157110239143|-59.157110239143|-60.276346808027|50.353654260089|50.353654260089|50.353654260089||||||47.207391706495|41.104326636028|35.66972342444|35.66972342444|34.853026188221|34.686696146159|33.947996879318|32.99387295128|-37.026857098558|||-37.752062595132|-37.949321933153|-37.949321933153|-37.949321933153|-37.949321933153|-37.949321933153|-37.949321933153|-37.949321933153|-37.949321933153|-37.949321933153|-37.949321933153|-37.949321933153|-37.949321933153|-38.68924712645|-39.104164965803|-39.234070972|-40.206191384565|-41.05576762863|-41.955296831086|-42.849774816252|-42.996971000805|-43.028143756233|-43.028143756233|-43.028143756233|-43.028143756233|-43.028143756233|-43.028143756233|-43.028143756233|-43.028143756233|-43.028143756233|-43.028143756233|-43.028143756233|-43.028143756233|-43.028143756233|-43.028143756233|-43.028143756233|-43.028143756233|-43.295158457582|-43.421927708582|-43.421927708582|-43.421927708582|-43.421927708582|-43.421927708582|-43.421927708582|-43.421927708582|-43.421927708582|-43.421927708582|-43.421927708582|-43.421927708582|-44.375475638659|-45.313305688733|-46.596449773438|-47.954388849081|-48.698753123594|-48.698753123594|-49.677500995346|-50.94944793245|-51.40160911901|-52.541787342045|-53.245318522953|-54.499244176572|-54.561355263341|-54.561355263341|-54.561355263341|-54.561355263341|-54.561355263341|-54.993171116101|-55.066816113598|-55.066816113598||-55.964796461669|-57.076995229288|-58.135551823029|-58.224499584181|-58.437223091107|52.764094943156|52.764094943156|52.764094943156|52.764094943156|52.764094943156|52.764094943156|52.764094943156|52.764094943156|52.764094943156|52.764094943156|51.229912685425|51.229912685425|51.229912685425|51.229912685425|51.229912685425|51.229912685425|51.229912685425|51.229912685425|51.229912685425|47.841013721924||||-53.816619046732|-53.816619046732|-53.816619046732|-53.816619046732|-54.051245301084|-54.456549693958|-54.456549693958|-54.456549693958|-55.214499634522|-55.402778592395|-56.39642266729|-57.536023770201|-57.648360846692|-58.193733239895|-59.906371037967|-60.619855369469|-61.444839757174|||-61.978245790576|-61.978245790576|-61.978245790576|-61.978245790576|-62.379718842081|-63.338576279274|-64.168973669069|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|-64.439988070222|||||||-64.439988070222|-64.439988070222|-64.439988070222|-64.938875760737|-68.287640454706|-71.012933813131|-72.608811999467|-72.863656886585|-72.863656886585|-72.863656886585|-72.863656886585|-72.863656886585|-72.863656886585|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|66.120303193365|66.120303193365|66.120303193365|66.120303193365||66.120303193365|63.730895404059|-69.772769745466|-69.772769745466|-69.772769745466|-69.772769745466|-69.772769745466|-69.772769745466|-70.43140899724|-71.324342431694|-72.613162241677
11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH||-15.430652446852|-15.430652446852|-15.430652446852|-15.430652446852|-15.430652446852|-15.911836486509|14.428470054306|14.428470054306|14.428470054306|14.428470054306|14.428470054306|14.428470054306|14.428470054306|14.428470054306|14.428470054306|14.428470054306|14.16496686476|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.659991130234|-15.712087718794|-15.712087718794|-15.878430940652|-16.10381200793|14.062041940486|14.062041940486|14.062041940486|14.062041940486|14.062041940486||||||13.673935243593|13.008817060244|12.123129958855|12.03125521314|11.748617136609|-12.514369627249|-12.514369627249|-12.514369627249|-12.514369627249|||-12.514369627249|-12.514369627249|-12.514369627249|-12.514369627249|-12.514369627249|-12.514369627249|-12.514369627249|-12.514369627249|-12.514369627249|-12.514369627249|-12.560527693931|-12.560527693931|-12.560527693931|-12.560909474261|-12.560909474261|-12.560909474261|-12.617677013485|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.855104955466|11.752894119456|-12.739965704049|-12.739965704049|-12.739965704049|-12.739965704049|-12.739965704049|-12.739965704049|-12.739965704049|-12.843295445007|-12.883661232571|-13.054623879967|-13.18051312563|-13.18051312563|-13.18051312563|-13.187792546189|-13.226552866336|-13.226552866336|-13.226552866336|-13.246169459418|-13.355744083276|-13.469715709543|-13.561350419627|-13.785389664556|-14.142655375694|-14.21128389912|-14.38198235385|-14.509237058276|-14.509237058276||-14.551374973317|-14.611781489314|-14.611781489314|-14.611781489314|-14.611781489314|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.783912182167|13.744275858802|13.744275858802|13.744275858802|13.602529210958|13.383365811147|13.284295070212|13.198661102235||||12.977401377293|12.568779125846|-13.769844096073|-13.769844096073|-13.769844096073|-13.769844096073|-13.769844096073|-13.769844096073|-13.769844096073|-13.769844096073|-13.803797995777|-13.803797995777|-13.803797995777|12.884441913597|12.884441913597|12.884441913597|12.884441913597|||12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.884441913597|12.805237386247|12.805237386247|12.803041614449|12.668935578572|12.636902418757|12.636902418757|12.636902418757|12.636902418757|12.636902418757|12.636902418757|12.636902418757|12.460187324065|12.460187324065|12.445248322551|12.445248322551|12.445248322551|12.445248322551|12.445248322551|12.445248322551|12.445248322551|||||||12.445248322551|12.130176747445|-13.469456227652|-13.469456227652|-13.469456227652|-13.469456227652|-13.709396450643|-13.842178530322|-13.842178530322|-13.842178530322|-13.842178530322|-13.842178530322|-13.842178530322|-14.086865207472|-14.168022681613|-14.168022681613|-14.168022681613|-14.168022681613|-14.168022681613|-14.168022681613|-14.168022681613|-14.168022681613|-14.168022681613|-14.197802545118|-14.538669852734|-14.76129942947|-14.836721161759|-14.836721161759||-14.836721161759|-14.836721161759|-14.836721161759|-14.908579221209|-15.100643386267|-15.21015944947|-15.30795516426|-15.448839128621|-15.58648733365|-15.81443049364|-15.998256491872
11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH||-33.873225337501|-33.873225337501|-33.873225337501|-33.873225337501|-33.873225337501|-33.873225337501|-33.873225337501|-33.873225337501|-33.873225337501|-34.751916388931|30.402133917429|30.402133917429|30.402133917429|30.402133917429|30.402133917429|30.402133917429|29.876260942461|29.604178528258|29.397935872545|29.397935872545|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.274410473969|29.139149862634|29.139149862634||||||26.824054194939|-29.670567147363|-29.670567147363|-29.670567147363|-29.670567147363|-29.902852606363|-31.300946844493|-32.6093850013|-32.954872223667|||-33.121853785028|30.086235537627|30.086235537627|30.086235537627|30.086235537627|30.086235537627|30.086235537627|30.086235537627|30.086235537627|30.086235537627|30.086235537627|30.086235537627|30.086235537627|29.777484379984|29.479118678276|29.479118678276|29.375131551099|-32.314402068116|-32.314402068116|-32.314402068116|-32.314402068116|-32.314402068116|-32.314402068116|-32.314402068116|-32.314402068116|-32.314402068116|-32.314402068116|-32.314402068116|-32.314402068116|-32.314402068116|-32.314402068116|-32.314402068116|-32.314402068116|-32.314402068116|29.304392080832|29.304392080832|29.304392080832|29.304392080832|29.304392080832|29.304392080832|29.1776579015|28.950730548141|28.849391853855|28.849391853855|28.849391853855|28.802656187003|-32.093018883145|-32.093018883145|-32.093018883145|-32.093018883145|-32.093018883145|-32.093018883145|-32.465021735734|-32.850273875918|-32.850273875918|-33.226415824588|-33.352517465091|-33.352517465091|-33.352517465091|-33.916131394148|-33.91837242827|-33.91837242827|-34.387635323573|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997||31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.839049853997|31.426293101963|31.426293101963|31.054773029417|30.932284437702|30.932284437702|30.932284437702||||30.203651308005|29.481833218408|28.65259345248|27.838992682592|27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.835049834923|||27.835049834923|27.835049834923|27.835049834923|27.835049834923|27.549498786613|27.486571162921|27.486571162921|27.486571162921|27.486571162921|27.45563511714|27.362349470107|27.362349470107|27.362349470107|27.362349470107|27.362349470107|25.357561068928|25.357561068928|25.357561068928|25.357561068928|25.357561068928|25.357561068928|25.357561068928|24.93729003844|24.440878803833|24.053121193083|24.053121193083|23.360134663219|22.852010888591|22.852010888591|22.852010888591|22.852010888591|22.852010888591|22.852010888591|||||||22.852010888591|22.285086385877|-25.581673617533|-25.581673617533|-25.678819385809|-25.678819385809|-25.678819385809|-26.238132706|-26.773879813053|-26.773879813053|-26.773879813053|-26.773879813053|-26.96042187887|-27.014912851183|-27.367609009733|-27.367609009733|-28.262899170971|-28.554195322932|-28.554195322932|-28.810772169896|-28.970089181053|-28.970089181053|-29.009542712224|-29.323641939803|27.475535360991|27.475535360991|27.475535360991|27.475535360991||27.475535360991|27.475535360991|27.475535360991|27.475535360991|27.475535360991|27.475535360991|27.475535360991|27.475535360991|27.250987573169|27.250987573169|27.250987573169
11060|944818|/equities/suning-commerce-a|EMCONSGROWTH||-2.1973391331074|-2.1973391331074|-2.1973391331074|-2.1973391331074|-2.1973391331074|-2.1973391331074|-2.1973391331074|-2.1973391331074|-2.1973391331074|-2.2620434669254|-2.2756038669743|2.0230399072038|2.0230399072038|2.0230399072038|1.8622665736263|1.8119628399815|1.6805096828159|1.6805096828159|1.6653356115264|1.6653356115264|1.6653356115264|1.6387062845674|1.5941180982023|1.5640200616949|1.5122445890234|1.4795611975279|1.4795611975279|1.475067986127|1.4681936624439|1.4681936624439|1.4681936624439|1.4681936624439|1.4681936624439|1.4681936624439|1.4681936624439|1.4681936624439|1.4681936624439|1.4681936624439|1.4681936624439||||||1.4063262147805|1.3486958392352|1.3109207714892|1.3109207714892|1.284593526387|1.284593526387|1.2789928028581|1.257636081829|1.257636081829|||1.257636081829|1.257636081829|1.257636081829|1.257636081829|1.257636081829|1.257636081829|1.257636081829|1.2401512062708|1.2319768152315|1.2319768152315|1.219418620807|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2116408683859|1.2001565604301|1.1985073187717|1.194638687491|1.194638687491|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.1827771301041|1.180863505709|1.1710660606105|1.1710660606105|-1.2692646287652|-1.2692646287652|-1.2692646287652|-1.3286273835734|-1.3573637669435|-1.3727093983592|-1.3727093983592|-1.3727093983592|-1.3727093983592|-1.3727093983592|-1.3727093983592|-1.3727093983592|-1.3727093983592||-1.4224549122322|-1.4716165537821|-1.4965019161302|-1.4965019161302|-1.5096664982511|-1.5096664982511|-1.5096664982511|-1.5107405668578|-1.5141561965238|-1.5229513954334|-1.5238348522906|-1.5348164614841|-1.5592405196478|-1.571378349866|-1.5744177289529|-1.5744177289529|-1.5827403873795|-1.5827403873795|-1.5827403873795|-1.5974893140124|-1.6147505428965|-1.6147505428965|-1.6147505428965|-1.6147505428965|-1.6147505428965||||-1.6147505428965|-1.6147505428965|-1.6147505428965|-1.6147505428965|-1.6147505428965|-1.6308339333727|-1.6325932714888|-1.6352720218034|-1.6352720218034|-1.6352720218034|-1.6414133660365|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|||1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5485603606574|1.5445115407167|1.5400128518937|1.5394603624018|1.5394603624018|1.5353263506949|1.5353263506949|1.5353263506949|1.5353263506949|1.5353263506949|1.5353263506949|1.5353263506949|1.5353263506949|1.5353263506949|1.5353263506949|1.4925848388738|-1.6033287160031|-1.6033287160031|-1.6033287160031|-1.6033287160031|-1.6033287160031|||||||-1.6033287160031|-1.6033287160031|-1.6033287160031|-1.6531430077147|-1.7301588998449|-1.7546210141328|-1.8023567101853|-1.8170470193249|-1.8170470193249|-1.8170470193249|-1.8170470193249|-1.8170470193249|-1.8170470193249|-1.850052186209|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|-1.7976767752954|-1.7976767752954||-1.7976767752954|-1.7976767752954|-1.7976767752954|-1.7976767752954|-1.7976767752954|-1.7998478197252|-1.7998478197252|-1.8126087081869|-1.8234541164989|-1.8343934601275|-1.8521038366388
11061|1017433|/equities/giant-network|EMCONSGROWTH||11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.81221772859|11.579650987194|11.579650987194|11.442390244323|11.164008022542|11.164008022542|11.164008022542|11.164008022542|11.164008022542|11.164008022542|11.164008022542|11.008897862164|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165|10.905215781165||||||10.208573545828|9.410081613742|8.9497300468388|8.9497300468388|8.661764555088|8.661764555088|8.661764555088|8.661764555088|8.661764555088|||8.661764555088|8.661764555088|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.627815092446|8.5597326521686|8.5597326521686|8.5597326521686|8.5597326521686|8.5597326521686|8.5597326521686|8.5597326521686|-9.424123628243|-9.424123628243|-9.424123628243|-9.424123628243|-9.424123628243|-9.424123628243|-9.424123628243|-9.424123628243|-9.424123628243|-9.4540261243275|-9.625858846941|-9.625858846941|-9.625858846941|-9.625858846941|-9.773468354649|-9.773468354649|-9.7888529602097|-9.8890678413537|-9.8890678413537|-9.8890678413537|-9.8890678413537|-9.9489641198214|-10.032182588477|-10.163812780101|-10.163812780101|-10.163812780101|-10.163812780101|-10.163812780101|-10.163812780101|-10.163812780101|-10.163812780101|-10.266458669988|-10.386064917608|-10.600628436455|-10.810133300903|-10.810133300903|-10.810133300903|-10.810133300903|-10.810133300903|-10.810133300903|-10.810133300903||-10.810133300903|-10.930148692796|-11.144271017076|-11.144271017076|-11.144271017076|-11.144271017076|-11.144271017076|-11.25141173045|-11.312124418331|-11.40124932827|-11.575833019299|-11.781480984205|10.582463339197|10.582463339197|10.582463339197|10.582463339197|10.582463339197|10.582463339197|10.582463339197|10.582463339197|10.582463339197|10.582463339197|10.582463339197|10.582463339197|10.582463339197||||-11.859460801843|-11.859460801843|-11.859460801843|-11.859460801843|-11.859460801843|-11.859460801843|-11.859460801843|-12.007734266655|-12.227482283266|-12.30053632806|-12.377262042079|-12.665847060982|-12.966496306331|-13.088267192025|-13.088267192025|-13.42440374886|-13.42440374886|||-13.743226088804|-13.971503582568|-13.971503582568|-13.971503582568|-14.171115017567|-14.248461459118|11.904554456813|11.904554456813|11.904554456813|11.904554456813|11.050061378592|11.025067763984|10.703409042027|10.512878677191|10.512878677191|10.512878677191|10.262643254401|10.119261828936|10.119261828936|10.119261828936|10.119261828936|10.119261828936|10.075846504146|9.8109410327606|9.5675191165405|9.5675191165405|9.1233549914314|8.9631717824884|8.8274131509935|8.6549035413702|-10.427708665047|-10.427708665047|-10.427708665047|||||||-10.427708665047|-10.427708665047|-10.427708665047|-10.427708665047|-10.783899408694|-10.783899408694|-11.061554809539|-11.235335189683|-11.235335189683|-11.235335189683|-11.235335189683|-11.235335189683|-11.235335189683|-11.368705465378|-11.490809384174|-11.490809384174|-11.756454828919|-11.959394962192|-12.231549667651|-12.367833110286|-12.38314736838|-12.390720192535|-12.751785072153|-12.751785072153|-12.751785072153|-12.751785072153|-12.751785072153|-12.751785072153||-12.751785072153|-12.751785072153|-13.232538947866|-13.350598663539|-13.630110310681|-14.768016859505|13.078606335981|13.078606335981|13.078606335981|13.078606335981|13.078606335981
11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH||4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.46714812841|4.4531180242395|4.4531180242395|4.4531180242395|4.4229087144904|4.359898782524|4.1907800071804|4.1907800071804|4.1907800071804|3.9714224198756|3.9623115802618|3.9623115802618|-4.4073230594475|-4.4073230594475|-4.4073230594475|-4.4310161118251|-4.4310161118251|-4.432240168755|-4.451098853797|-4.451098853797|-4.4656653607888|-4.5342165129914|-4.5342165129914|-4.6080181750472|4.0457432395397|4.0457432395397|4.0457432395397||||||3.7608259128397|3.5364730409853|3.3105256217577|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|||-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.5849337663651|-3.593455040733|-3.593455040733|-3.593455040733|-3.6688390178592|-3.7414877992108|-3.7477005418263|-3.7477005418263|-3.7477005418263|-3.7477005418263|-3.7477005418263|-3.7477005418263|-3.7477005418263|-3.7477005418263|-3.7477005418263|-3.7477005418263|-3.7477005418263|-3.7477005418263|-3.7477005418263|-3.7477005418263|-3.7477005418263|-3.7477005418263|-3.7477005418263|-3.7477005418263|-3.7477005418263|-3.7596673365127|-3.8357414399795|-3.8490898730732|-3.8490898730732|-3.8490898730732|-3.8862109716708|-3.8869011199004|-3.9632234347669|-4.0036981967893|-4.0036981967893|-4.0036981967893|-4.0036981967893|-4.1085536245733|-4.1217262087298|-4.16469583887|-4.1892948270844|-4.1892948270844|-4.1892948270844|-4.21196811846|-4.21196811846|-4.21196811846|-4.21196811846|-4.2694091338924|-4.3293435064743|-4.3703815106761|-4.4470905335094|-4.4517808372108|-4.4517808372108|-4.4517808372108|-4.4517808372108|-4.4517808372108|-4.4517808372108||-4.4517808372108|-4.5008675052422|-4.5281789403254|-4.5281789403254|-4.5281789403254|-4.5885323000279|-4.5985008094328|-4.5985008094328|-4.5985008094328|-4.6133339243484|-4.6953711595086|-4.8015236419602|-4.8622483458965|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231||||-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.892991632231|-4.946162290053|-4.946162290053|-5.013822168759|-5.013822168759|-5.013822168759|-5.013822168759|-5.065913591839|-5.154348437496|-5.18038725026|-5.2309856852729|-5.2699839760682|-5.337760202291|||-5.3825112097819|-5.4322346044204|-5.4452279703879|-5.4452279703879|-5.4835866443607|-5.5217627940678|5.0249411953313|5.0249411953313|5.0249411953313|5.0249411953313|5.0249411953313|5.0043790751941|4.9722813600551|4.9722813600551|4.9722813600551|4.9722813600551|4.9722813600551|4.9722813600551|4.9722813600551|4.9722813600551|4.9722813600551|4.9722813600551|4.9722813600551|4.9722813600551|4.8768287168916|4.8768287168916|4.8203650566137|4.7970724472509|4.7116151054846|4.7116151054846|4.7116151054846|4.6651278027943|4.6445863786728|||||||4.6078735792406|4.5817902780491|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.3840311041006|-5.5144791857543|-5.5266435429059|-5.6562703234843|-5.7675229027196|-5.8822475223987|-5.8913861412968|-5.9554294104008|-5.9776990407737|-6.0635546306804|-6.138021669927|-6.138021669927|-6.138021669927|-6.138021669927|-6.138021669927||-6.138021669927|-6.138021669927|-6.138021669927|-6.138021669927|-6.1839127652543|-6.2543475487383|-6.2587195081349|-6.3019106038009|-6.3732339681955|-6.4220788113095|-6.4220788113095
11063|1017650|/equities/betta-pharma|EMCONSGROWTH||45.127436752279|45.127436752279|45.043928493629|45.043928493629|45.043928493629|45.043928493629|45.043928493629|43.85625326882|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-51.867711655482|-52.654681753433|-52.904172631591|-52.904172631591|-54.257968607312|43.251929953747|43.251929953747|43.251929953747||||||37.202142612861|33.015714319465|-39.745829347723|-39.745829347723|-39.745829347723|-40.78591956469|34.962776553599|34.962776553599|34.962776553599|||34.962776553599|34.962776553599|34.072529885469|33.563892491639|33.563892491639|33.563892491639|32.342660621339|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.908191289035|31.819156633264|31.819156633264|31.819156633264|31.819156633264|31.819156633264|31.819156633264|31.502397946126|30.886552841141|-34.772502742144|-34.772502742144|-34.772502742144|-34.772502742144|-34.772502742144|-34.772502742144|-34.772502742144|-34.772502742144|-34.772502742144|-34.772502742144|-34.772502742144|-34.772502742144|-34.772502742144|-34.772502742144|-34.772502742144|-35.012014169757|-35.012014169757|-35.012014169757|-35.012014169757|-35.012014169757|-35.644348790867|-35.644348790867|-35.644348790867|-36.341497927488|-36.851470935248|-36.851470935248|-36.851470935248|-37.222272006113|-37.222272006113|-37.222272006113|-38.192525748233|-38.953917693011|-39.289909785447|-39.6215651228|-40.398665397437|-40.398665397437|-40.398665397437|-40.398665397437|-40.398665397437|-40.398665397437||-40.398665397437|-41.046852289605|-41.051625627722|-41.051625627722|-41.051625627722|-41.051625627722|-41.051625627722|-41.051625627722|-41.051625627722|-41.190693319336|-41.835769905531|-42.348078478138|-43.083975832506|-43.306084571993|39.408197928485|39.408197928485|39.408197928485|39.408197928485|39.408197928485|39.408197928485|39.408197928485|39.408197928485|39.408197928485|39.408197928485|38.53910801258||||37.348454500197|36.615502279069|35.376547069051|-40.010436131627|-40.010436131627|-40.010436131627|-40.010436131627|-40.010436131627|-40.924371801119|-40.959303204992|-41.7231137143|-41.965682862691|-42.775202723004|-43.23689457626|-43.671102626467|-43.671102626467|-44.03678100125|||-45.073646413132|-45.453129025705|-45.453129025705|-45.453129025705|-45.928476991926|-46.562751017979|42.466250575261|42.466250575261|42.466250575261|42.466250575261|42.466250575261|42.466250575261|42.466250575261|42.466250575261|42.466250575261|38.389722573179|38.215748061595|38.215748061595|38.215748061595|38.215748061595|38.215748061595|38.215748061595|38.062499617932|37.548654490044|37.548654490044|37.548654490044|37.012949340134|36.334387214746|36.100608378018|36.100608378018|36.100608378018|36.100608378018|36.100608378018|||||||36.100608378018|33.771785450605|-40.98847466851|-40.98847466851|-41.797749004372|-42.583053228599|-43.82672693701|-45.298585070188|-46.308428593273|-46.33506450531|-46.33506450531|-46.33506450531|-46.33506450531|-47.433403225708|-48.598154539885|-48.598154539885|-50.099060159063|-50.885068157354|-51.616004373691|-51.616004373691|-51.616004373691|-52.13222927745|-53.019140717009|-53.291270676167|-54.24307657934|-54.510641805074|-55.821822846092|-56.178137792655||-56.351816828061|-56.608479255277|-56.608479255277|-56.702050196725|-56.702050196725|-56.702050196725|-57.503943111717|-58.444381345443|-59.067647948456|-60.269050190395|-60.472737774497
11064|944317|/equities/robam-appliances-a|EMCONSGROWTH||21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.698255408175|21.453944636255|21.453944636255|21.453944636255|21.453944636255|21.453944636255|21.453944636255|21.453944636255|21.453944636255|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555|21.164610966555||||||20.614568083939|19.43063019984|18.186812498758|17.921458035254|-19.341053009496|-19.341053009496|-19.341053009496|-19.341053009496|-19.341053009496|||-19.341053009496|-19.341053009496|-19.341053009496|-19.341053009496|-19.4028369061|-19.608150812414|-19.798231841711|-19.798231841711|-19.798231841711|-19.798231841711|-19.798231841711|-19.798231841711|-19.798231841711|-20.203590447801|-20.720482234475|-20.720482234475|-20.982201872399|-21.099113687465|-21.55957003058|20.158808106161|20.158808106161|20.158808106161|20.158808106161|20.158808106161|20.158808106161|20.158808106161|20.158808106161|20.158808106161|20.158808106161|20.158808106161|20.158808106161|20.158808106161|20.158808106161|20.158808106161|20.158808106161|20.158808106161|-21.623398180971|-21.750443427838|-22.106603800232|-22.452337250638|-22.526796566715|-22.526796566715|-22.526796566715|-22.526796566715|-22.746112546206|-22.746112546206|-22.746112546206|-22.746112546206|-22.788457880286|-23.104398526381|-23.437665292103|-23.62407252135|-23.981191283487|-24.001923401111|-24.001923401111|-24.001923401111|-24.001923401111|-24.001923401111|-24.001923401111|-24.001923401111|-24.351025933417|-24.605028861532|-25.008365147389|-25.455405121686|-25.753383140166|-25.753383140166|-25.753383140166|-25.753383140166|-25.753383140166||-25.753383140166|-25.999314392495|-26.166404660575|-26.166404660575|-26.166404660575|-26.781004941058|24.195171377664|24.195171377664|24.195171377664|24.195171377664|24.195171377664|24.195171377664|24.195171377664|24.195171377664|24.195171377664|23.405273075463|23.405273075463|22.684747505587|22.194719950801|22.018067171969|22.018067171969|22.018067171969|22.018067171969|22.018067171969|22.018067171969||||-24.793399156805|-24.793399156805|-24.793399156805|-25.174887460334|22.815051003435|22.815051003435|22.815051003435|22.713945411023|22.588272861172|-24.61198599508|-24.61198599508|-24.61198599508|-24.61198599508|-24.61198599508|-24.772762009066|23.181358703177|23.181358703177|||23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.181358703177|23.025397919065|22.962553658932|22.962553658932|22.962553658932|22.962553658932|22.962553658932|22.962553658932|22.962553658932|22.633948925302|22.466048556549|22.466048556549|21.896165562981|21.587961304314|21.487916325501|21.487916325501|21.17973612871|21.17973612871|21.17973612871|||||||21.17973612871|20.894151995869|20.135640136497|20.135640136497|20.135640136497|20.135640136497|20.135640136497|20.135640136497|20.135640136497|-21.595150811566|-21.595150811566|-21.595150811566|-21.595150811566|-21.969612500285|-22.415124466259|-22.451249072108|-22.657127861701|-22.657127861701|-22.657127861701|-22.657127861701|-22.657127861701|-22.657127861701|-22.657127861701|-22.6643748044|-22.6643748044|-22.6643748044|-22.6643748044|-22.6643748044||-22.6643748044|-22.6643748044|-22.6643748044|-22.771705728493|-22.771705728493|-22.771705728493|-22.771705728493|-22.771705728493|-22.86967182791|-23.209080385232|-23.449254218976
11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH||29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.439294814779|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298|29.25296745298||||||29.25296745298|27.893854353138|25.827060828946|25.761178478425|25.180754114991|24.950281595528|24.369202374683|23.939113563151|-26.81067796428|||-26.81067796428|-26.81067796428|-26.81067796428|-26.81067796428|-26.81067796428|-26.81067796428|-26.81067796428|-26.81067796428|-26.81067796428|-26.81067796428|-26.81067796428|-26.81067796428|-26.968764798939|-26.968764798939|-26.968764798939|-26.968764798939|-26.968764798939|-27.232516837451|25.225589301914|25.225589301914|25.225589301914|25.225589301914|25.225589301914|25.225589301914|25.225589301914|25.225589301914|25.189543647601|24.795048522766|24.370609389207|-27.303853344034|-27.303853344034|-27.303853344034|-27.303853344034|-27.303853344034|-27.868726226038|-27.943366275827|-27.943366275827|-28.077628703691|-28.74569828839|-28.995753304924|-28.995753304924|-28.995753304924|-28.995753304924|-28.995753304924|-28.995753304924|-28.995753304924|-28.995753304924|-28.995753304924|-28.995753304924|-29.465282034835|-29.669202142249|-30.05522442448|-30.252473095918|-30.414410224992|-30.414410224992|-30.768364322421|-30.768364322421|-30.768364322421|-30.768364322421|-30.768364322421|-31.176515778168|-31.440572959697|-31.557859984278|-31.828733116653|-32.338311344343|-32.338311344343|-33.435346027169|-33.7609402294|-33.874377528279||-34.464308411378|-34.8625875306|-34.8625875306|-34.8625875306|-34.8625875306|-35.116218616917|-35.116218616917|-35.520245077824|-35.920828186379|-36.075364151383|-36.724850379521|33.531935017183|33.531935017183|33.531935017183|33.531935017183|33.531935017183|33.531935017183|33.531935017183|33.531935017183|33.531935017183|33.531935017183|33.33246967528|33.33246967528|33.33246967528|33.33246967528||||33.33246967528|-36.733558148145|-36.733558148145|-36.733558148145|-36.733558148145|-36.733558148145|-36.733558148145|-36.733558148145|-36.733558148145|-36.733558148145|-36.987841573026|33.021621422445|33.021621422445|33.021621422445|33.021621422445|33.021621422445|33.021621422445|||33.021621422445|33.021621422445|32.996800851463|32.389223787121|32.235598793895|32.235598793895|32.235598793895|32.235598793895|32.235598793895|32.235598793895|32.235598793895|32.018443044988|31.689085108658|31.689085108658|31.689085108658|31.689085108658|31.689085108658|30.790095336592|30.458325211616|30.458325211616|30.458325211616|30.430916486417|30.202684917091|29.921872180964|29.909328897326|29.909328897326|29.909328897326|29.909328897326|29.909328897326|29.909328897326|29.909328897326|29.909328897326|29.909328897326|||||||29.909328897326|29.429808995822|-34.347454556963|-34.347454556963|-34.347454556963|-34.347454556963|-34.704967760946|-34.704967760946|-34.704967760946|-34.704967760946|-34.704967760946|-34.704967760946|-34.704967760946|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-35.08089821392|-35.817108499273|-36.120676423956|-36.217687042973||-36.217687042973|-36.217687042973|-36.217687042973|-36.217687042973|-36.513131940832|-36.513131940832|-36.980704665703|-37.381337245882|-37.732039010724|-38.108377602587|35.451771631452
11066|944466|/equities/aodong-a|EMCONSGROWTH||17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.483165490526|17.450640669301|17.450640669301|17.450640669301|17.450640669301|17.450640669301|17.450640669301|17.450640669301|17.450640669301|16.920712248964|16.643039570525|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.124652043018|-18.214614275466|-18.455682307891|-18.469092296684|-18.748435681754|-19.391038887692|17.39569242183|17.39569242183||||||15.65132530733|14.280362219767|13.395402161232|13.31989157636|12.548213036403|-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|||-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|-13.2665970138|-13.29455198748|-13.343946716334|-13.423829949725|-13.435366856642|-13.579852249432|12.90804345411|12.90804345411|12.90804345411|12.90804345411|12.90804345411|12.90804345411|12.90804345411|12.90804345411|12.90804345411|12.904366664158|12.904366664158|12.904366664158|-13.521194889417|-13.521194889417|-13.521194889417|-13.521194889417|-13.521194889417|-13.521194889417|-13.521194889417|-13.521194889417|-13.521194889417|-13.575740945489|-13.575740945489|-13.575740945489|-13.575740945489|-13.575740945489|-13.575740945489|-13.575740945489|-13.575740945489|-13.575740945489|-13.575740945489|-13.575740945489|-14.077485984525|-14.077485984525|-14.077485984525|-14.077485984525|-14.077485984525|-14.077485984525|-14.077485984525|-14.077485984525|-14.077485984525|-14.077485984525|-14.123318029731|-14.319797331856|-14.398108807721|-14.455125870055|-14.455125870055|-14.455125870055|-14.455125870055|-14.455125870055|-14.512362495336|-14.523736228847||-14.66581756793|-14.766463832972|-14.919769875941|-14.919769875941|-14.924188791312|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384|14.388203289384||||14.388203289384|14.388203289384|14.171892274611|-14.965333521066|-14.965333521066|-14.965333521066|-14.965333521066|-14.965333521066|-14.965333521066|-14.965333521066|-14.965333521066|-14.965333521066|-14.965333521066|-15.069497202805|-15.069497202805|-15.069497202805|-15.069497202805|||-15.069497202805|-15.069497202805|-15.069497202805|-15.069497202805|-15.097774345534|-15.138857267101|14.343601302113|14.343601302113|14.343601302113|14.343601302113|14.343601302113|14.343601302113|14.343601302113|14.343601302113|14.343601302113|14.343601302113|14.343601302113|14.21677878588|14.14073522515|14.14073522515|14.14073522515|14.14073522515|14.14073522515|14.077483208388|13.977325171858|13.977325171858|13.902027998401|13.872253429044|13.817503517588|13.760807689446|13.760807689446|13.760807689446|13.760807689446|||||||13.760807689446|13.277563660695|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.885900796983|-14.885900796983|-15.225444702675|-15.279383134367|-15.289314587384|-15.326364972831|-15.326364972831|-15.326364972831|-15.395961102116|-15.558242970729|-15.558242970729|-15.558242970729|-15.558242970729|-15.558242970729||-15.558242970729|-15.558242970729|-15.558242970729|-15.619159360753|-15.647954618519|-15.755375682064|-15.755375682064|-15.954306561359|-15.988118073022|-16.151798138658|-16.311442359333
11067|950862|/equities/by-health|EMCONSGROWTH||-13.520935935013|-13.520935935013|-13.520935935013|-13.538501343895|-13.538501343895|-13.926112477171|-14.114013689743|-14.114646774734|-14.114646774734|-14.231535173222|-14.231535173222|-14.231535173222|-14.231535173222|-14.231535173222|-14.231535173222|-14.231535173222|-14.231535173222|-14.231535173222|-14.231535173222|-14.231535173222|-14.330038786778|-14.421709591426|-14.48412159447|-14.684656166787|-14.684656166787|-14.761834210953|-14.761834210953|-14.761834210953|-14.761834210953|-14.761834210953|-14.761834210953|-14.761834210953|-14.898704655524|-15.415227289063|-15.634696451671|-16.062440571793|-16.710489628059|-17.141099582494|14.293223078184||||||12.608580994532|11.59842361336|10.707336969592|-11.496847316675|-11.496847316675|-11.496847316675|-11.496847316675|-11.496847316675|-11.496847316675|||-11.574830078474|-11.57724282688|-11.57724282688|-11.57724282688|-11.659158573616|-11.776037566472|-11.776037566472|-11.776037566472|-11.776037566472|-11.776037566472|-11.776037566472|-11.776037566472|-11.776037566472|-11.791708222814|-11.79605334802|-11.79605334802|-11.79605334802|-11.84228164403|-11.992535397392|-12.23726192777|-12.367513511629|-12.47557041165|-12.556189452242|-12.72076607924|-12.846406896702|-13.081292183954|-13.081292183954|-13.081292183954|-13.430879945841|-13.866913089684|-13.866913089684|-13.866913089684|-13.866913089684|-13.866913089684|-13.979490089062|-13.979490089062|-13.979490089062|-13.979989263352|-14.028230153021|-14.028230153021|-14.028230153021|-14.028230153021|-14.028230153021|-14.028230153021|-14.092166975314|-14.092166975314|-14.092166975314|-14.092166975314|-14.092166975314|-14.281851904452|-14.357265766813|-14.357265766813|-14.357265766813|-14.357265766813|-14.357265766813|-14.357265766813|-14.357265766813|-14.357265766813|-14.357265766813|-14.357265766813|-14.723629007023|-14.927365525212|-15.064294849994|-15.239216631389|-15.261907809019|-15.288786297639|-15.359207291957|-15.513650553162|-15.513650553162||-15.625167043933|-15.708519467522|-15.793789285703|-15.793789285703|-15.834210018629|-15.984765417187|-15.984765417187|-16.045850840772|-16.165389687446|-16.237099601855|-16.244554786804|-16.498949347737|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448|-16.686458576448||||-16.686458576448|-16.686458576448|-16.686458576448|-16.718287402532|-16.814207905024|-16.891342500283|-16.937603000616|-17.069867520613|-17.069867520613|-17.069867520613|-17.069867520613|-17.069867520613|-17.069867520613|-17.227630726808|-17.347923031906|-17.407692317013|-17.480213566891|||16.237544662177|16.237544662177|16.237544662177|16.237544662177|16.237544662177|16.237544662177|16.237544662177|16.237544662177|16.237544662177|16.237544662177|16.237544662177|16.237544662177|15.832427740842|15.832427740842|15.832427740842|15.832427740842|15.828807248837|15.316966602416|15.316966602416|15.316966602416|15.316966602416|15.316966602416|15.239406768052|15.161006600292|15.155316961439|15.155316961439|15.11075107284|15.11075107284|15.11075107284|15.11075107284|15.11075107284|15.11075107284|15.11075107284|||||||15.11075107284|14.576926344767|-16.411573227316|-16.411573227316|-16.411573227316|-16.442251009301|-16.442251009301|-16.567248795893|-16.567248795893|-16.567248795893|-16.567248795893|-16.567248795893|-16.567248795893|-16.87416471206|-16.953660896811|-16.953660896811|-17.10467566569|-17.10467566569|-17.10467566569|-17.10467566569|-17.10467566569|-17.10467566569|-17.10467566569|-17.215750631572|-17.616945620909|-17.651517666213|-17.651517666213|-17.651517666213||-17.651517666213|-17.651517666213|-17.651517666213|-17.765789460295|-17.765789460295|-17.765789460295|-17.765789460295|-17.880875533547|-18.16430689861|-18.275341320585|-18.320804752721
11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH||-3.487938158225|-3.487938158225|-3.487938158225|-3.487938158225|-3.487938158225|-3.487938158225|3.0935130171728|3.0935130171728|3.0935130171728|3.0935130171728|3.0935130171728|3.0935130171728|3.0935130171728|3.0935130171728|3.0935130171728|3.0935130171728|2.9594590324773|2.8877322429433|2.847480269937|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2218451070451|-3.2359389516671|2.8770292062933|2.8770292062933|2.8770292062933|2.8770292062933|2.8770292062933|2.8770292062933|2.8770292062933||||||2.7300324726298|2.5983693917807|2.4983572763936|2.4983572763936|2.4376191080429|-2.6384916142415|-2.6384916142415|-2.6384916142415|-2.6384916142415|||-2.6827684327177|-2.7208537971766|-2.7353931175107|-2.7554368030621|-2.7602305941613|-2.7602305941613|-2.7785895591347|-2.7928774230313|-2.8084274079919|-2.8084274079919|-2.8084274079919|-2.8084274079919|-2.80972053521|-2.80972053521|-2.80972053521|-2.80972053521|-2.8735785033208|-2.8911983333144|-2.9296647930712|-2.9327786933762|-2.9327786933762|-2.9327786933762|-2.9327786933762|-2.9327786933762|-2.9327786933762|-2.9327786933762|-2.9327786933762|-2.9327786933762|-2.9327786933762|-2.9327786933762|-2.9327786933762|-2.9327786933762|-2.9327786933762|-2.9327786933762|-2.9327786933762|-2.9327786933762|-2.9327786933762|-2.9864207386288|-3.0632452169296|-3.080828035235|-3.1164757149745|-3.1616395863481|-3.163604167261|-3.163604167261|-3.163604167261|-3.163604167261|-3.163604167261|-3.163604167261|-3.163604167261|-3.2199432594274|-3.2199432594274|-3.2638258782465|-3.3192509509279|-3.3215926362264|-3.3215926362264|-3.3215926362264|-3.3995473333187|-3.4111637349467|-3.4368486134587|3.0185637856207|3.0185637856207|3.0185637856207|3.0185637856207|3.0185637856207|3.0185637856207|3.0185637856207|3.0185637856207|3.0185637856207|||3.0185637856207|3.0185637856207|3.0185637856207|3.0185637856207|3.0185637856207|3.0185637856207|2.969276413589|2.969276413589|2.9403070711089|2.8943296522506|2.8943296522506|2.8492552671838|2.8458392392716|-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.0588848527703||||-3.0588848527703|-3.0588848527703|-3.0588848527703|-3.063550733482|-3.063550733482|-3.063550733482|-3.063550733482|-3.063550733482|-3.063550733482|-3.063550733482|-3.0933897086373|2.7110939237325|2.7110939237325|2.7110939237325|2.7110939237325|2.7110939237325|2.6417709426581|||2.5780788214669|2.5363318797082|2.5363318797082|2.4946695218196|2.4946695218196|2.4946695218196|2.4946695218196|2.4946695218196|2.4946695218196|2.4474104786041|2.4004560735626|2.3977290818871|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.5917469042781|||||||-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6366714735886|-2.6701905087255|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172||2.4663813032172|2.4657481781102|2.4657481781102|2.4657481781102|2.4657481781102|2.4657481781102|2.4657481781102|2.4657481781102|2.4657481781102|2.4657481781102|2.4308313121903
11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH||-15.196777680038|-15.196777680038|-15.196777680038|-15.271419845818|-15.320466556812|-15.630518585073|13.974937611817|13.974937611817|13.974937611817|13.974937611817|13.974937611817|13.974937611817|13.974937611817|13.974937611817|13.974937611817|13.974937611817|13.713819854788|13.320355434475|13.060395103094|12.888554822593|12.888554822593|12.888554822593|12.888554822593|12.701171569459|12.357968944568|-14.404169241257|-14.404169241257|-14.404169241257|-14.404169241257|-14.404169241257|-14.404169241257|-14.404169241257|12.573266860831|12.573266860831|12.573266860831|12.573266860831|12.573266860831|12.573266860831|12.573266860831||||||11.966407375191|11.162119632136|10.30693785395|-11.492501657835|-11.492501657835|-11.492501657835|-11.492501657835|-11.492501657835|-11.492501657835|||-11.712223920151|-11.951359917637|-12.0759555255|-12.389950530907|-12.475500496648|-12.697222612988|-12.758025379856|-12.775857451926|-12.775857451926|-12.775857451926|-12.775857451926|-12.775857451926|-12.775857451926|-12.828598647648|-12.828598647648|-12.828598647648|-12.828598647648|-13.059553576106|-13.358948867182|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.504901707432|-13.691557738805|-13.720318396915|-13.720318396915|-13.984241997786|-14.421936021456|-14.855484205494|-15.018871049097|-15.08152413811|-15.3389155649|-15.434350519583|-15.715389654819|-15.873210348227|-16.140233955492|-16.396926413762|-16.682140680141|-17.000156239212|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965||15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.604199941965|15.329111161069|15.303185559074|15.303185559074|15.303185559074|15.303185559074|14.822984166454|-16.305474258432|-16.305474258432|-16.305474258432|-16.305474258432|-16.305474258432||||-16.305474258432|-16.305474258432|-16.305474258432|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|15.117128258343|||15.117128258343|15.093393254228|15.093393254228|15.093393254228|15.093393254228|15.093393254228|15.093393254228|15.093393254228|15.093393254228|15.093393254228|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|14.750268694863|||||||14.750268694863|13.923631558932|-15.927862090195|-15.927862090195|-16.182607320018|-16.182607320018|-16.20941428962|-16.20941428962|-16.20941428962|-16.20941428962|-16.20941428962|-16.20941428962|-16.20941428962|-16.595460836784|-16.743346205337|-16.743346205337|-17.181725001898|-17.181725001898|-17.181725001898|-17.181725001898|-17.181725001898|-17.181725001898|-17.249694056606|-17.51354937564|-17.513559126082|-17.513559126082|-17.513559126082|-17.513559126082||-17.513559126082|-17.513559126082|-17.513559126082|-17.513559126082|-17.575620941788|-17.705519387347|-17.705519387347|-17.893911040737|-17.909346541778|-18.274274465128|-18.383637557078
11070|944552|/equities/navinfo-a|EMCONSGROWTH||-11.042406925536|-11.042406925536|-11.042406925536|-11.203229675665|-11.258032968722|-11.632372269721|-11.632372269721|-11.632372269721|-11.632372269721|-11.842080365388|9.6022300386378|9.6022300386378|9.6022300386378|9.6022300386378|9.5892342638023|9.5892342638023|9.2763712749489|9.2087458356231|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.7189296105449|8.5632547116881||||||7.7030603859828|7.0939560437651|6.7901928925773|6.7901928925773|6.6324366490334|6.2360406628681|-7.4251501620943|-7.4251501620943|-7.4251501620943|||-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.4927417582592|-7.6869353791432|6.3850400894848|6.3850400894848|6.3850400894848|6.3850400894848|6.3850400894848|6.3850400894848|6.3850400894848|6.3850400894848|6.2941149899896|6.2941149899896|6.2941149899896|6.2941149899896|6.2941149899896|6.2941149899896|6.2941149899896|6.1888455694026|6.1888455694026|5.9079833583349|5.9079833583349|5.9079833583349|5.9079833583349|5.9079833583349|5.9079833583349|5.8022296745463|5.8022296745463|5.8022296745463|5.8022296745463|5.8022296745463|5.7524775221264|-6.6050998333992|-6.6050998333992|-6.6050998333992|-6.6767773764996|-6.758085928324|-6.8978732272024|-6.9409702799977|-6.9757039544834|-6.9757039544834|-7.0874673434264|-7.0874673434264|-7.0874673434264|-7.0882969772558|-7.1954835267457|-7.1954835267457|-7.1954835267457|-7.1954835267457|-7.1954835267457|-7.1954835267457|-7.1954835267457|-7.1954835267457|-7.2505436641242|-7.2505436641242||-7.2505436641242|-7.2505436641242|-7.2505436641242|-7.2505436641242|-7.2533358386335|-7.2533358386335|-7.2533358386335|-7.2533358386335|-7.2533358386335|-7.2533358386335|-7.4198176652389|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857||||-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5897423028857|-7.5947136613959|-7.7696818481148|-7.8455335076282|-7.8455335076282|-7.8861480217984|-8.2440532823195|-8.54505945795|-8.7322882717762|7.4206092488329|7.4206092488329|7.4206092488329|||7.4206092488329|7.4206092488329|7.4206092488329|7.4206092488329|7.220121663098|7.145396701206|7.145396701206|6.9332188938605|6.8042206997915|6.8042206997915|6.775800730922|6.7697785189176|6.6847537944079|6.6140999525499|6.6140999525499|6.6140999525499|6.5334445866956|6.389921898746|6.389921898746|6.389921898746|6.389921898746|6.389921898746|6.389921898746|6.389921898746|6.389921898746|6.389921898746|6.389921898746|6.2271353084771|6.016816810207|-7.1692371767591|-7.1692371767591|-7.1692371767591|-7.1692371767591|||||||-7.1692371767591|-7.1692371767591|-7.1692371767591|-7.1692371767591|-7.550819096944|-7.6936878738373|-7.8690973451368|-8.0067751860875|-8.2437661902901|-8.2437661902901|-8.2437661902901|-8.2437661902901|-8.2437661902901|-8.4358513903614|-8.6635202301868|-8.6635202301868|-8.6702403262214|-8.6702403262214|-8.6702403262214|-8.6702403262214|-8.6702403262214|-8.6702403262214|-8.7397113591385|-8.8385686112721|-9.0584095002633|-9.1954554453406|-9.3510611736016|-9.4561573750405||-9.4561573750405|-9.4561573750405|-9.4561573750405|-9.5823966934315|-9.6404413066563|-9.7960458157523|-9.8333842884681|-10.029871372292|-10.063190411538|-10.18576733162|-10.363074637011
11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH||-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-55.453788065332|-56.083689082573|-56.083689082573|-56.432988022114|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-57.023967686192|-58.191630830252|-58.687366580393|-58.825407769312|-59.312608808336|-59.312608808336|-59.312608808336|-59.312608808336|-59.312608808336|53.234437717698|53.234437717698|53.234437717698|53.234437717698|53.234437717698|53.234437717698|53.234437717698|53.234437717698|53.234437717698||||||52.419373156519|51.048191734918|49.811224356561|49.811224356561|49.789536877509|49.789536877509|49.220041720995|48.974491402981|48.602769107153|||48.536410458143|48.244344427912|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|47.812526415526|46.770585482583|46.5204118128|46.5204118128|46.077123151375|45.680751733097|45.680751733097|45.680751733097|45.680751733097|45.680751733097|45.680751733097|45.680751733097|45.680751733097|45.680751733097|45.680751733097|45.680751733097|45.680751733097|45.680751733097|45.680751733097|45.680751733097|45.680751733097|-50.084492642669|-50.084492642669|-50.578857944294|-50.578857944294|-50.578857944294|-50.578857944294|-50.578857944294|-50.578857944294|-50.578857944294|-50.578857944294|-50.578857944294|-50.578857944294|-50.578857944294|-50.80031673737|-50.80031673737|-51.347575424199|-52.018972659646|-53.101080020863|-53.529533051339|-53.653371650739|-54.030415251038|-54.272110208101|-54.272110208101|-54.272110208101|-54.64901164751|-54.979459166315|-55.418842712803|-56.219070536997|-56.219070536997|-56.219070536997|-56.219070536997|-56.219070536997|-56.576743345686||-57.22971559148|-57.404892059414|-57.404892059414|-57.404892059414|-57.675433154734|-58.114873650186|-58.114873650186|-58.114873650186|-58.460415683977|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779||||55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.421720100779|55.402468762286|55.247185903001|54.343253789625|54.343253789625|53.530284548558|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|||53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.249992405321|53.010299008115|53.010299008115|53.010299008115|52.580887574867|52.229875108616|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|51.391452311436|||||||51.391452311436|49.441055614595|48.513850493608|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-54.77829113993|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324||50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324
11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH||-49.648298799612|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.332242926727|-50.915826330329|-51.256686075215|-51.256686075215|-51.256686075215|-51.256686075215|-51.256686075215|-51.256686075215|-51.256686075215|-51.256686075215|-51.256686075215|45.024721927414|45.024721927414|45.024721927414|45.024721927414|45.024721927414|45.024721927414|45.024721927414||||||41.203023931461|37.71558064562|-41.575823147991|-41.575823147991|-41.575823147991|-41.575823147991|-41.575823147991|-41.575823147991|-41.575823147991|||-41.693135932528|-42.910705252315|-44.100785860116|-47.294762329586|42.5648055256|42.5648055256|42.5648055256|42.5648055256|42.120339837404|41.500932974652|41.23936811535|41.158744240783|40.240301048377|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-44.285951091824|-45.374389491675|-45.490614056704|-45.490614056704|-45.490614056704|-45.490614056704|-45.490614056704|-45.490614056704|-45.490614056704|-45.490614056704|-45.490614056704|-45.490614056704|-45.490614056704|-45.531235297651|-45.670817251703|-46.116196868474|-46.116196868474|-46.292441100605|-46.696044624655|-46.785799985167|-46.785799985167|-46.785799985167|-46.785799985167|-46.820332426756|-47.28481239183|-47.686458628523|-48.121620223641|-48.57291332629|-50.210457657737|45.807845063934|45.807845063934|45.807845063934|45.807845063934|45.807845063934|45.807845063934|45.807845063934||45.727519295756|45.356571589654|45.356571589654|44.876469538139|44.876469538139|44.876469538139|44.876469538139|44.876469538139|44.876469538139|44.876469538139|44.876469538139|44.876469538139|44.876469538139|44.876469538139|44.876469538139|44.876469538139|44.876469538139|44.840948870366|44.671139613991|43.822631933298|43.40249453872|43.054052685031|42.721594437767|42.264823041599|42.264823041599||||42.264823041599|42.264823041599|42.264823041599|42.264823041599|42.264823041599|42.264823041599|42.264823041599|40.388687648422|40.326746346825|39.845126561021|39.845126561021|38.92748984109|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|||38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|||||||38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|38.559317279269|37.025307841224|36.72667886397|36.72667886397|36.72667886397|36.72667886397|36.72667886397|36.72667886397|36.72667886397|36.72667886397|36.72667886397|36.72667886397|36.72667886397|36.72667886397|36.72667886397|36.72667886397|36.72667886397|36.72667886397|36.72667886397|35.697161797911||34.881378513989|34.881378513989|34.881378513989|34.881378513989|34.881378513989|34.881378513989|34.881378513989|34.881378513989|34.881378513989|34.881378513989|34.881378513989
11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH||9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334|9.8908767074334||||||9.8537514309074|9.4597239604687|8.7985823012165|8.7950915072552|8.7539033763999|-9.6005875641655|-9.6005875641655|-9.6005875641655|-9.6005875641655|||-9.7789865130132|-9.910662453109|-9.910662453109|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.3491385697776|9.2874194963388|9.2874194963388|9.2874194963388|9.2021321570004|9.1029583830154|9.1029583830154|9.1029583830154|9.1029583830154|9.1029583830154|9.1029583830154|9.1029583830154|9.1029583830154|9.1029583830154|9.1029583830154|9.1029583830154|9.1029583830154|9.0671515319949|9.0671515319949|9.0671515319949|9.0240577960683|8.883397290516|8.7698853782019|-8.9404037475148|-8.9404037475148|-8.9404037475148|-9.054892751857|-9.109325432429|-9.2636947363056|-9.4382648548271|-9.4382648548271|-9.4425164417852|-9.5811293077059|-9.6371578596178|-9.6371578596178|-9.6371578596178|-9.6371578596178|-9.8218420768383|-9.8798251444105|-10.065675324987|-10.065675324987|-10.065675324987|-10.065675324987|-10.065675324987|-10.065675324987|-10.065675324987||-10.065675324987|-10.065675324987|-10.065675324987|-10.065675324987|-10.065675324987|-10.065675324987|-10.182417148562|-10.286018895012|-10.358909711685|9.5614061952332|9.5614061952332|9.5614061952332|9.5614061952332|9.5614061952332|9.5614061952332|9.5614061952332|9.5614061952332|9.5614061952332|9.4926736223145|9.3618809867106|9.3618809867106|9.2309549689078|9.2309549689078|9.2309549689078|9.1766168673595||||8.9384627960081|8.9228685415367|8.9228685415367|8.9228685415367|8.9228685415367|8.9228685415367|8.8748538799396|8.8638113266994|8.8638113266994|8.8638113266994|8.8638113266994|8.8638113266994|8.8638113266994|8.7945195910157|8.7945195910157|8.7945195910157|8.7945195910157|||8.7945195910157|8.7311330103014|8.6568146572217|8.607991646315|8.607991646315|8.607991646315|8.607991646315|8.607991646315|8.607991646315|8.607991646315|8.5559153245129|8.5559153245129|8.4365727820041|8.3267324509938|8.3267324509938|8.3267324509938|8.0941474242033|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|7.9330013535834|||||||7.9330013535834|7.6143944363037|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5128395052417|-8.6920440430624|-8.8392520916293|-8.8392520916293|-9.0700845129983|-9.0700845129983|-9.0700845129983|-9.0700845129983|-9.0700845129983|-9.0700845129983|-9.0700845129983|-9.1628720371476|-9.2593019901107|-9.3520020310956|-9.3924715981167|-9.3924715981167||-9.4872453686525|-9.4872453686525|-9.4872453686525|-9.5713714508619|-9.5713714508619|-9.5713714508619|-9.5713714508619|-9.5887458488242|-9.621940048193|-9.6821558295081|-9.8035061423856
11074|944054|/equities/shunxin-a|EMCONSGROWTH||-20.286274424118|-20.286274424118|-20.286274424118|-20.286274424118|-20.286274424118|-20.861416912655|-21.142519865316|-21.142519865316|-21.142519865316|-21.504467551225|19.115566768048|19.115566768048|19.115566768048|19.115566768048|19.115566768048|19.115566768048|17.640629280273|-19.779385419447|-19.779385419447|-19.779385419447|-19.779385419447|-19.779385419447|-19.928206492088|-19.946315638044|-19.946315638044|-19.946315638044|-19.946315638044|-19.946315638044|-19.946315638044|-19.946315638044|-19.946315638044|-19.946315638044|-20.107017693496|-20.48051576847|-20.48051576847|-20.751684191427|-21.362982540883|18.289897964868|18.289897964868||||||17.327664638529|15.944071956221|14.211191649508|-15.303102903812|-15.303102903812|-15.303102903812|-15.303102903812|-15.303102903812|-15.303102903812|||-15.592336580984|-15.671948150922|-15.671948150922|-15.671948150922|-15.671948150922|-16.009505649256|-16.009505649256|-16.009505649256|-16.009505649256|-16.009505649256|-16.009505649256|-16.009505649256|-16.009505649256|-16.561117379585|-16.7856855577|-16.860762298744|-17.186957558703|-17.441620094591|-17.712355859868|-17.907114997702|-17.907114997702|-17.907114997702|-17.907114997702|-17.907114997702|-17.907114997702|-17.907114997702|-17.907114997702|-17.907114997702|-17.907114997702|-17.907114997702|-17.907114997702|-17.907114997702|-17.907114997702|-17.907114997702|-18.082808589297|-18.082808589297|-18.082808589297|-18.082808589297|-18.082808589297|-18.082808589297|-18.082808589297|-18.082808589297|-18.082808589297|-18.082808589297|-18.082808589297|-18.082808589297|-18.082808589297|-18.082808589297|-18.082808589297|-18.129701283926|-18.129701283926|-18.448327120159|-18.448327120159|-18.448327120159|-18.448327120159|-18.448327120159|-18.527584985466|-18.528984232712|-18.536092833201|-18.665102724146|-19.05789211493|-19.475991866117|-19.664990262991|-19.712704929312|-19.712704929312|-19.746894395572|-19.936336142839|-19.936336142839|-19.936336142839||-20.023150557744|-20.429613239751|-20.704949566674|-20.704949566674|-20.704949566674|-21.144943022013|-21.372159294817|19.442595655862|19.442595655862|19.442595655862|19.442595655862|19.442595655862|19.442595655862|19.442595655862|19.079550618533|18.492277642758|18.084753695098|17.865837087198|17.563708188318|17.516828433662|17.516828433662|17.516828433662|17.516828433662|17.516828433662|17.382032279603||||17.080036989442|16.581707388815|-17.666973508538|-17.666973508538|-17.666973508538|-17.666973508538|-17.666973508538|-17.666973508538|-17.835584998059|-17.835584998059|-18.008982631815|-18.335537033228|-18.617819129259|-18.790909673142|-19.264343157264|-19.531493494745|-19.955786482989|||-19.955786482989|-19.955786482989|-19.955786482989|-19.955786482989|17.796146550625|17.796146550625|17.796146550625|17.796146550625|17.796146550625|17.796146550625|17.796146550625|17.796146550625|17.460162656009|17.375632871448|17.375632871448|17.132925789951|16.551028244361|16.282387593222|16.282387593222|16.282387593222|16.282387593222|16.282387593222|16.282387593222|16.282387593222|16.282387593222|16.282387593222|16.282387593222|16.059875438425|15.861528765066|15.554475240027|15.427497692958|15.427497692958|15.427497692958|||||||15.427497692958|-17.948527579587|-17.948527579587|-17.948527579587|-18.5116974039|-18.742996975572|-19.251107000412|-19.906682955329|-19.906682955329|-19.906682955329|-19.906682955329|-19.906682955329|-19.906682955329|-20.534092147157|-20.797582446554|-20.797582446554|-21.229535432898|-21.354139371608|-21.354139371608|-21.354139371608|-21.354139371608|-21.354139371608|-21.354139371608|-21.354139371608|-21.729599365365|-21.947888675411|-22.385432259991|-22.490050851567||-22.490050851567|-22.490050851567|-22.490050851567|-22.508945742429|-22.617416024455|-22.617416024455|-22.617416024455|-22.639351447698|-22.779834518031|-22.862593819914|-23.358438573742
11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH||-39.078299783168|-39.078299783168|-39.078299783168|-39.147347972346|-39.147347972346|-39.793535125128|-39.793535125128|-39.793535125128|-39.793535125128|-39.793535125128|-39.927818390917|-40.065546882926|-40.065546882926|-40.065546882926|-40.065546882926|-40.065546882926|-40.065546882926|-40.065546882926|-40.065546882926|-40.065546882926|-40.065546882926|-40.065546882926|-40.665050388241|-40.667234279361|-40.667234279361|-40.667234279361|-41.286371285879|-41.943948412742|-41.943948412742|-41.943948412742|-42.136607965723|-42.24900736731|37.996054541745|37.996054541745|37.996054541745|37.996054541745|37.996054541745|37.996054541745|37.996054541745||||||36.626726666732|35.129139308182|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|||34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.703544541544|34.594659338119|34.594659338119|34.594659338119|34.594659338119|34.539888841284|34.539888841284|34.484321468818|34.148793206456|34.148793206456|34.148793206456|34.148793206456|34.148793206456|34.148793206456|34.148793206456|34.148793206456|34.148793206456|34.148793206456|34.148793206456|34.148793206456|34.148793206456|-38.035919384043|-38.035919384043|-38.035919384043|-38.398244862071|-38.575272246987|-38.640058084962|-38.640058084962|-38.640058084962|-38.640058084962|-39.471730069582|-39.590716243605|-39.590716243605|-39.826770782258|-39.826770782258|-39.826770782258|-39.826770782258|-40.046412785612|-40.305455878667|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317||37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.938609675317|37.932601786137|37.932601786137|37.702101802238|37.702101802238|37.504556761194|37.204506037422||||36.935563535368|36.281182892759|36.024647641667|35.735721085345|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|||-39.098918924582|-39.098918924582|-39.098918924582|-39.098918924582|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.53207592968|36.490640269427|35.888489417135|35.267766824363|34.564741628036|34.515266966671|33.969740946922|33.933997664228|33.933997664228|33.885554562426|33.776726469305|33.717088796511|33.717088796511|||||||33.717088796511|33.599541666127|32.531560471105|-36.334494455883|-36.334494455883|-36.668883491699|-36.689536237623|-36.689536237623|-36.689536237623|-36.689536237623|-36.689536237623|-36.689536237623|-36.689536237623|-36.897404997094|34.297011336179|34.297011336179|34.297011336179|33.85178877441|33.85178877441|33.85178877441|33.85178877441|33.85178877441|33.85178877441|33.85178877441|33.85178877441|33.85178877441|33.455320004268|-35.324827987036||-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036
11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH||54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189|54.252708976189||||||54.252708976189|49.762455163973|45.762172896087|-50.276676101379|-50.276676101379|-50.276676101379|-50.276676101379|-50.276676101379|-50.276676101379|||-50.276676101379|-51.007975175306|-51.769415513591|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-52.394934326231|-53.327705866562|-54.025783863847|-55.075871298914|-56.668746336969|-58.318604743781|-58.96178403199|-59.138648619258|-59.14349727057|-59.291664541017|-61.487959583877|-61.499401843414|-62.353779037645|-63.325309974011|-63.710899386203|-65.405443440318|-66.055094820808|-66.055094820808|-66.055094820808|-67.332327002233|-68.152340564143|-68.152340564143|-68.152340564143|-69.272601508445|-69.964015418299|-69.964015418299|-70.989480547082|-70.989480547082|-70.989480547082|-70.989480547082|-70.989480547082|-70.989480547082|-70.989480547082|-72.484419880059|65.987248558746|65.987248558746||65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.987248558746|65.241350554231|65.241350554231|65.241350554231|65.241350554231|65.241350554231|65.241350554231|64.08891345789||||64.08891345789|64.08891345789|64.08891345789|64.08891345789|64.08891345789|64.08891345789|64.08891345789|63.948232140033|62.895816235507|61.461559536973|61.461559536973|60.032845235444|59.736995447943|59.736995447943|59.736995447943|58.886805808851|58.886805808851|||58.886805808851|57.984783053739|57.223093960399|56.396859886435|56.396859886435|56.396859886435|56.396859886435|56.396859886435|56.396859886435|56.396859886435|56.396859886435|56.396859886435|55.094288881385|54.86982413379|54.86982413379|54.86982413379|54.86982413379|54.86982413379|54.394117819642|54.394117819642|54.394117819642|53.146242021824|52.613046512896|52.268151224268|52.268151224268|52.268151224268|52.268151224268|52.268151224268|52.268151224268|52.268151224268|52.268151224268|52.268151224268|52.268151224268|||||||52.268151224268|52.19738953711|50.414323733928|49.409142330245|49.409142330245|49.409142330245|49.409142330245|49.409142330245|49.409142330245|-53.001738624766|-53.001738624766|-53.001738624766|-53.001738624766|-53.485465727581|-53.485465727581|-53.485465727581|-53.485465727581|-53.485465727581|-53.485465727581|-53.485465727581|-53.528296693976|49.131750868438|49.131750868438|49.131750868438|49.131750868438|49.131750868438|49.131750868438|48.027694393589||48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589
11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH||-18.288697589128|-18.288697589128|-18.288697589128|-18.415368307629|-18.415368307629|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.42057372604|-18.479526324119|-18.839474248716|-18.874415344473|-19.185460773305|17.003058251917|17.003058251917|17.003058251917||||||16.040064080092|15.111738345725|14.349153728069|-15.636886515267|-15.636886515267|-15.636886515267|-15.636886515267|-15.636886515267|-15.636886515267|||-15.907652287623|-16.112965737033|-16.112965737033|-16.179406018443|-16.41156222576|-16.565212466866|-16.565212466866|-16.565212466866|-16.565212466866|-16.565212466866|-16.565212466866|-16.565212466866|-16.565212466866|-16.844644949945|-16.844644949945|-17.108494835995|-17.327771696672|-17.761413081073|-18.136569322903|16.435492150396|16.435492150396|16.435492150396|16.435492150396|16.435492150396|15.332214161655|15.18440008372|15.18440008372|15.030444465411|14.914190463976|14.914190463976|14.740766609991|14.688630198201|14.612964240749|14.612964240749|14.612964240749|14.612964240749|14.612964240749|14.612964240749|14.612964240749|14.612964240749|14.612964240749|14.612964240749|-16.031565098272|-16.031565098272|-16.031565098272|-16.031565098272|-16.031565098272|-16.031565098272|-16.031565098272|-16.234725935778|-16.234725935778|-16.234725935778|-16.448028917137|-16.550714233558|-16.550714233558|-16.657459765718|-16.76056940081|-16.76056940081|-16.76056940081|-17.133966679068|-17.235518184737|-17.411131716918|-17.731812001545|-17.947569424663|-18.057853971095|-18.250950374174|-18.648276370949|-18.820307884157|-18.835897509191||-18.902137854023|-18.902137854023|-18.902137854023|-18.902137854023|-19.029042034594|-19.119928077965|-19.119928077965|-19.31492042995|-19.474355172852|-19.718727694329|-19.965253311591|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626|-20.098989889626||||-20.098989889626|-20.098989889626|-20.381817152477|-20.381817152477|-20.381817152477|-20.395352578137|-20.528151694607|-20.528151694607|-20.751668083903|-20.751668083903|-20.767965118351|-20.896072379155|-20.928413699516|-21.103792745149|-21.299420324748|-21.299420324748|-21.299420324748|||20.117117904166|20.117117904166|20.117117904166|20.117117904166|20.117117904166|20.117117904166|20.117117904166|20.117117904166|20.117117904166|20.117117904166|20.117117904166|20.117117904166|20.0967327446|20.0967327446|20.0967327446|19.966437323305|19.966437323305|19.966437323305|19.966437323305|19.966437323305|19.966437323305|19.966437323305|19.966437323305|19.730764412221|19.730764412221|19.730764412221|19.410849279096|19.349276747891|19.181418434987|19.098243095488|18.91860321055|18.64567012798|-21.122953574457|||||||-21.122953574457|-21.122953574457|-21.122953574457|-21.122953574457|-21.698281783305|-21.868090120115|-22.466212024466|-23.236903444679|-23.506785565487|-23.506785565487|-23.506785565487|-23.506785565487|-23.506785565487|-23.735316468468|-23.946995548249|-23.946995548249|-24.006302884998|-24.006302884998|-24.006302884998|-24.006302884998|-24.006302884998|-24.288669643338|-24.444077873159|-24.451107531677|-24.451107531677|-24.451107531677|-24.451107531677|-24.451107531677||-24.451107531677|-24.451107531677|-24.451107531677|-24.746786150546|-25.130318360429|-25.328170982532|-25.328170982532|-25.719078399001|-25.886199051869|23.892152101017|23.892152101017
11078|944074|/equities/c-s-paper-a|EMCONSGROWTH||-7.6627632804697|-7.6627632804697|-7.6627632804697|-7.6627632804697|-7.6627632804697|-7.7652927447232|-7.791107692301|-7.791107692301|-7.791107692301|-7.8401213582008|-7.8401213582008|-7.8401213582008|-7.8401213582008|-7.8401213582008|-7.8401213582008|-7.8401213582008|-7.8401213582008|-7.8401213582008|-7.8401213582008|-7.8401213582008|-7.8745793430506|-7.9468954325643|-7.9468954325643|-7.9468954325643|-7.9468954325643|-7.9468954325643|-7.9468954325643|-7.9468954325643|-7.9468954325643|-7.9468954325643|-7.9468954325643|-7.9468954325643|-8.0126615631279|-8.1622982893089|-8.1622982893089|-8.2297758960834|-8.4286399311612|-8.6729332017446|7.3517409643041||||||7.0230453633055|6.5322725400643|6.0653027544769|-6.4868811146608|-6.4868811146608|-6.4868811146608|-6.4868811146608|-6.4868811146608|-6.4868811146608|||-6.5943123782333|-6.7159025630086|-6.7182248390084|-6.7508054879381|-6.8325615621356|-6.9280132093913|-6.9280132093913|-6.9280132093913|-6.9357251945547|-6.9357251945547|-6.9357251945547|-6.9357251945547|-6.9357251945547|-7.1774724129628|-7.2771917585743|-7.3129907188826|-7.3849897448678|6.9187600564506|6.9187600564506|6.9187600564506|6.9187600564506|6.9187600564506|6.9187600564506|6.9187600564506|6.9187600564506|6.9187600564506|6.800844531539|6.7709383493032|6.7430104833284|-7.2889350821272|-7.2889350821272|-7.2889350821272|-7.2889350821272|-7.2889350821272|-7.2889350821272|-7.2889350821272|-7.2889350821272|-7.2889350821272|-7.3295845804496|-7.3295845804496|-7.3295845804496|-7.3295845804496|-7.3295845804496|-7.3295845804496|-7.3295845804496|-7.3295845804496|-7.3295845804496|-7.3295845804496|-7.3295845804496|-7.3877380982181|-7.3877380982181|-7.3877380982181|-7.3877380982181|-7.3877380982181|-7.3877380982181|-7.3877380982181|-7.3877380982181|-7.3877380982181|-7.3877380982181|-7.4319311926918|-7.5104793784968|-7.6005323990574|-7.7539250436084|-7.8249166610789|-7.9124896735998|-7.9124896735998|-7.9127661884992|-7.9747400748695|-8.0408223456768||-8.045358214845|-8.0670645613027|-8.1600715472249|-8.1823020063007|-8.307557830343|-8.3837134744028|-8.3837134744028|-8.4257928425846|-8.475325590458|-8.5059174233967|-8.6521303846101|-8.8157006583456|8.292413306454|8.292413306454|8.292413306454|8.292413306454|8.292413306454|8.292413306454|8.292413306454|8.292413306454|8.292413306454|8.292413306454|8.292413306454|8.292413306454|8.292413306454||||8.2032376132841|8.0969304864534|7.9765891305747|-8.6082314216636|-8.6082314216636|-8.6082314216636|-8.6082314216636|-8.6082314216636|-8.6082314216636|-8.6082314216636|-8.6082314216636|-8.6680353707232|-8.7150387837002|-8.8700432328724|-8.9506033292902|-8.9517477417295|-8.9517477417295|||-8.9517477417295|-8.9517477417295|-8.9517477417295|-8.9517477417295|-8.9517477417295|-9.0291641977435|-9.0735158155368|8.4234728856929|8.4234728856929|8.4234728856929|8.4234728856929|8.4234728856929|8.4234728856929|8.4234728856929|8.4234728856929|8.4234728856929|8.3871918832867|8.2638047919359|8.2638047919359|8.2638047919359|8.2638047919359|8.2638047919359|8.2638047919359|8.2638047919359|8.1793885154594|8.1793885154594|8.1657255167068|8.1657255167068|8.1657255167068|8.1657255167068|8.1657255167068|8.1657255167068|8.1657255167068|||||||8.1657255167068|7.5146945841115|-8.7838954887517|-8.7838954887517|-8.9659950955849|-9.007217484949|-9.1907965146148|-9.2511300879534|-9.2511300879534|-9.2511300879534|-9.2511300879534|-9.2511300879534|-9.2511300879534|-9.606255672355|-9.6447599998466|-9.6447599998466|-9.8336032565654|-9.8336032565654|-9.8336032565654|-9.8336032565654|-9.8336032565654|-9.8336032565654|-9.8336032565654|-9.9640035293964|-10.140559318161|-10.195621890598|-10.266801907811|-10.369329832813||-10.369329832813|-10.369329832813|-10.369329832813|-10.472033287443|-10.532259015415|-10.573036116551|-10.573036116551|-10.667262203374|-10.734735681921|-10.865817973249|-10.959180044533
11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH||-10.243256426791|-10.243256426791|-10.243256426791|-10.243256426791|-10.243256426791|-10.348618773332|-10.472354071792|-10.557165638233|-10.557165638233|-10.724627988895|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-10.785863691799|-11.063737505268|-11.151930298619|-11.494367032374|9.4799018124158|9.4799018124158|9.4799018124158||||||8.5093357540297|7.562039107871|7.0583772071997|-7.7379519436407|-7.7379519436407|-7.7379519436407|-7.7379519436407|-7.7379519436407|-7.7379519436407|||-7.9221688082536|-8.0751876092311|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3413176228643|7.3008856275494|7.3008856275494|-8.250999990115|-8.250999990115|-8.250999990115|-8.250999990115|-8.250999990115|-8.3980365334605|-8.3980365334605|-8.3980365334605|-8.3980365334605|-8.3980365334605|-8.414715526952|-8.414715526952|-8.414715526952|-8.414715526952|-8.414715526952|-8.414715526952|-8.414715526952|-8.414715526952|-8.414715526952|-8.414715526952|-8.5152394489598|-8.539154842623|-8.679061363282|-8.8795122020136|-8.8868347192021|-8.8868347192021|-8.8868347192021|-9.0351048622342|-9.0351048622342|-9.0351048622342|-9.0351048622342|-9.2367832035722|-9.4353143739372|-9.6892378647757|-9.7918986135589|-9.7918986135589|-9.9276648421936|-10.108516682061|-10.302240889241|-10.490267692859||-10.661964137085|-10.748292983381|-10.771720113098|-10.771720113098|-10.816341371393|-10.816341371393|-10.816341371393|-10.816341371393|-10.816341371393|-10.905935043599|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469||||-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|-10.953214057469|10.130774005827|10.130774005827|10.130774005827|10.130774005827|10.130774005827|10.130774005827|||10.130774005827|10.130774005827|10.130774005827|10.130774005827|10.130774005827|10.130774005827|10.130774005827|10.130774005827|10.130774005827|10.130774005827|10.127436754361|10.127436754361|9.8815961118705|9.8738841867914|9.8738841867914|9.8738841867914|9.8504266050646|9.7467029543758|9.7467029543758|9.7467029543758|9.7467029543758|9.7467029543758|9.7118926017417|9.5321025284279|9.3684477179303|9.2454974219815|8.9994413108313|8.986086339121|8.986086339121|8.986086339121|8.986086339121|8.8875134010434|8.8875134010434|||||||8.8277927525971|8.2414367075467|-10.058781621424|-10.058781621424|-10.137512176244|-10.137512176244|-10.137512176244|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.2396873171968|-10.147559181381|-10.147559181381|-10.147559181381|-10.147559181381|-10.147559181381|-10.147559181381|-10.147559181381|-10.147559181381|-10.147559181381||-10.147559181381|-10.147559181381|-10.147559181381|-10.256177230597|-10.351308235328|-10.472008794327|-10.478898359426|-10.608776067239|-10.65808415252|-10.748982586662|-10.873239182808
11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH||2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.952897073441|2.9093300784222|2.8731445697272|2.7536540887655|2.7536540887655|2.7536540887655|2.7536540887655|2.7536540887655|2.5912951275565|2.5912951275565|2.5912951275565|2.5055494348769|2.5055494348769|2.5045672336926|2.5045672336926|2.4884080665763|2.470260211097|2.470260211097|2.470260211097|2.470260211097|2.470260211097|2.470260211097|2.470260211097|2.470260211097|2.470260211097|2.4269558150093||||||2.2110620161472|2.0239577713474|1.8688420391596|1.8631577863203|1.8151752036928|1.757972549743|-2.0727494733715|-2.0727494733715|-2.0727494733715|||-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0727494733715|-2.0958327272627|-2.1448141578274|-2.2159046534518|-2.3076718122671|-2.3179687163245|-2.3582986417757|-2.4045044621992|-2.4045044621992|-2.4722271253851|-2.4835857009652|-2.6445397111843|2.0925587892274|2.0925587892274|2.0925587892274|1.8323565485717|1.8323565485717|1.5376182665032|1.4095758982943|-1.6767076475985|-1.6767076475985|-1.6767076475985|-1.6767076475985|-1.6767076475985|-1.6767076475985|-1.6767076475985|-1.6767076475985|-1.6767076475985|-1.6767076475985|-1.6767076475985|-1.6767076475985|-1.7102307791585|-1.7394797868028|-1.7394797868028|-1.7394797868028|-1.762755288735|-1.8266739261253|-1.8266739261253|-1.8266739261253|-1.8266739261253|-1.8266739261253|-1.8266739261253|-1.8735266341218|-1.8739184752049|-1.8932427250613|-1.9838182020174|-1.9838182020174|-2.074242411718|-2.1291808955419|-2.1291808955419|-2.1291808955419|-2.1291808955419|-2.1291808955419|-2.1291808955419|-2.1291808955419|-2.1291808955419||-2.1291808955419|-2.1291808955419|-2.2085342730138|-2.2661491991252|-2.5757213964695|-2.6424954235105|-2.6424954235105|-2.7016615933343|-2.7318462073984|-2.7464957965946|-2.7799953237216|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082||||-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8297284925082|-2.8496983409036|-2.8974053918713|-2.8974053918713|-2.9359411955089|-2.9359411955089|-2.9359411955089|-2.9359411955089|-3.0293789704873|-3.1231988492093|-3.1335543065691|-3.1850604513646|-3.2261781934633|-3.2796423439333|||2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.883439867381|2.8127110056123|-3.4953612712028|-3.4953612712028|-3.4953612712028|-3.4953612712028|-3.4953612712028|-3.4953612712028|||||||-3.4953612712028|-3.4953612712028|-3.4953612712028|-3.7115124758749|-3.9550137847296|-4.0089041888308|-4.2376713288704|3.7618087593311|3.7618087593311|3.7618087593311|3.7618087593311|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2576615102843|-4.2979571562956|-4.3766191912967|-4.3826495872966|-4.3826495872966|-4.3826495872966||-4.3826495872966|-4.3826495872966|-4.3826495872966|-4.4284995382618|-4.5149994498702|-4.5272216538823|-4.5602463064631|-4.7113849386065|-4.7448721709614|-4.8081914123303|-4.9363237151841
11081|944487|/equities/joyoung-a|EMCONSGROWTH||10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|10.119188830508|9.8961673425911|9.8961673425911|9.8961673425911|-11.213349169586|-11.213349169586|-11.512053933512|-11.805545094017|-11.805545094017|-11.805545094017|-11.805545094017|-11.805545094017|-11.837688846068|-11.837688846068|-11.837688846068|-11.837688846068|-11.837688846068|-11.892432339408|-12.122147223925|-12.216274417744|-12.315304823834|10.798689755286|10.798689755286|10.798689755286||||||10.066877798334|9.4876418158907|8.9601574524132|-9.562478361673|-9.562478361673|-9.562478361673|-9.562478361673|-9.562478361673|-9.562478361673|||-9.5699758641663|-9.7416399444411|-9.7657108798368|-9.7669009118989|-9.9298906226639|-10.163211387582|-10.230234987412|-10.300845578466|-10.300845578466|-10.403717733261|-10.427464088729|-10.710470201262|-10.710470201262|-10.710470201262|-10.710470201262|-10.710470201262|-10.710470201262|-10.747745091924|-10.764523775394|-10.764523775394|-10.764523775394|-10.764523775394|-10.764523775394|-10.764523775394|-10.764523775394|-10.764523775394|-10.764523775394|-10.764523775394|-10.764523775394|-10.764523775394|-10.764523775394|-10.764523775394|-10.764523775394|-10.764523775394|-10.764523775394|-10.764523775394|-10.764523775394|-10.855026014442|-10.863376980637|-10.863376980637|-10.863376980637|-10.863376980637|-10.863376980637|-10.863376980637|-10.863376980637|-10.863376980637|-10.863376980637|-10.863376980637|-10.863376980637|-10.937085767162|-11.013428100361|-11.140475838729|-11.311084581026|-11.471760671016|-11.515845423138|-11.540938992408|-11.569212944841|-11.569212944841|-11.569212944841|-11.569212944841|-11.728014239046|-11.869460750921|-12.160511786522|-12.238354181636|-12.238354181636|-12.238354181636|-12.238354181636|-12.238354181636|-12.238354181636||-12.285393740721|-12.46710414576|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.528250059581|11.506944798867|11.315494006917|10.941659814831|10.912955423987|10.862552602481|10.862552602481|10.862552602481|10.722280510478||||10.546978641674|10.383956469315|10.383956469315|10.383956469315|10.383956469315|10.383956469315|10.383956469315|10.383956469315|10.30606263348|9.7800696499765|-11.135715885953|-11.135715885953|-11.135715885953|-11.135715885953|-11.216906092781|-11.26822972101|-11.288032635517|||-11.461087474508|-11.461087474508|-11.461087474508|-11.461087474508|10.861831525045|10.861831525045|10.861831525045|10.861831525045|10.861831525045|10.861831525045|10.861831525045|10.861831525045|10.794812894615|10.67423664282|10.646929541675|10.59436611715|10.475407489837|10.349187397449|10.349187397449|10.349187397449|10.349187397449|10.349187397449|10.349187397449|10.297958535573|10.297958535573|10.297958535573|10.297958535573|10.297958535573|10.123091422837|10.123091422837|10.123091422837|10.113754427631|10.113754427631|||||||9.8619496692097|-11.198622349893|-11.198622349893|-11.198622349893|-11.561385542271|-11.561385542271|-11.917095455988|-12.011834234953|-12.011834234953|-12.011834234953|-12.011834234953|-12.011834234953|-12.011834234953|-12.323148986764|-12.594257892732|-12.594257892732|-12.791738165827|-12.791738165827|-12.791738165827|-12.791738165827|-12.791738165827|-12.791738165827|-12.85693072104|-12.930478453896|-13.182753854616|-13.187504721597|-13.231653533618|-13.231653533618||-13.231653533618|-13.231653533618|-13.231653533618|-13.335170730662|-13.575399442072|-13.575399442072|-13.575399442072|-13.61044316331|-13.701603783937|-13.749003981851|-13.81944931801
11082|944824|/equities/suofeiya-a|EMCONSGROWTH||-18.844569517834|-18.844569517834|-18.844569517834|-18.844569517834|-18.844569517834|-19.145632560234|-19.244035940679|-19.287817351588|-19.412575157228|-19.852861942785|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.78769257575|16.124658934603|16.099084097085|16.099084097085|15.85097005343|15.85097005343|15.85097005343|15.85097005343|15.85097005343|15.85097005343|15.85097005343|15.85097005343|15.85097005343|15.85097005343|15.85097005343||||||15.85097005343|14.239967107503|12.922185526654|12.846873188863|12.506525358502|-13.831850883723|-13.831850883723|-13.831850883723|-13.831850883723|||-13.867056870196|-14.268952342905|-14.291915707428|-14.291915707428|-14.457930908631|-14.457930908631|-14.457930908631|-14.457930908631|-14.457930908631|-14.457930908631|-14.457930908631|-14.457930908631|-14.457930908631|-14.457930908631|-14.457930908631|-14.544923316583|-14.582692688422|-14.594103143962|-14.665114930771|-14.80068355523|-14.854299057536|-14.854299057536|-14.854299057536|-14.854299057536|-14.854299057536|-14.854299057536|-14.854299057536|-14.854299057536|-14.854299057536|-14.854299057536|-14.854299057536|-14.854299057536|-14.854299057536|-14.854299057536|-15.024220825359|-15.090890244109|-15.090890244109|-15.184322811346|-15.671469557264|-15.846217374431|-15.846217374431|-15.846217374431|-15.846217374431|-15.846217374431|-16.082463984607|-16.176706821174|-16.176706821174|-16.176706821174|-16.285784913931|-16.632539274333|-16.690598913959|-16.828443258925|-17.133320142641|-17.133320142641|-17.133320142641|-17.133320142641|-17.45146693324|-17.544790466121|-17.544790466121|-17.544790466121|-17.766468728388|-17.766468728388|-18.19329983747|-18.447554450963|-18.632839156228|-18.775974133669|-18.775974133669|-18.958304885426|-19.184782349841||-19.56142567239|-19.739599538468|-19.739599538468|-19.739599538468|-19.739599538468|-19.739599538468|-19.897333278283|-20.232592306783|-20.452880658761|-20.560422568471|-20.968246942262|18.336568208345|18.336568208345|18.336568208345|18.336568208345|18.300076638999|17.537306639158|16.859784917261|16.738094572917|16.698635625122|16.698635625122|16.604595872294|16.552896359981|16.552896359981|16.386550854115||||15.782533278765|15.782533278765|15.545104418993|15.545104418993|15.545104418993|15.545104418993|15.545104418993|15.545104418993|15.430115499761|15.210684977931|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|||15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|15.193426134714|14.852139581716|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|14.726110018348|||||||14.726110018348|14.542023532628|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.466035999872|-16.466035999872|-16.466035999872|-16.776242888761|-16.776242888761||-16.776242888761|-16.776242888761|-16.776242888761|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224
11083|102616|/equities/minor-internat|EMCONSGROWTH||25.000364715707|25.000364715707|25.000364715707|25.000364715707|24.80596079523|-27.370912208071|-27.370912208071|-27.370912208071|-27.370912208071|-27.370912208071|-27.370912208071|-27.689902453412|-27.812108989592|-27.812108989592|-27.812108989592|-28.402343321769|-28.697048135298|-28.871720150332|-28.942067436081|-28.942067436081|-28.942067436081|-28.942067436081|-28.942067436081|-29.199519373424|-29.457799303804|27.192916444323|27.192916444323||27.192916444323|27.192916444323|27.192916444323|27.192916444323|27.192916444323|27.192916444323||27.192916444323|27.066297903715|27.066297903715|27.066297903715|27.066297903715|27.066297903715|27.066297903715|27.066297903715|26.96255322635|26.77327837866|26.77327837866|26.77327837866|26.77327837866|26.77327837866|26.77327837866|26.77327837866|26.734198198511|26.371331331679|26.301479257421|25.982286757474|25.982286757474|25.982286757474|25.982286757474|25.982286757474|25.966429730527|25.823810811696|24.845900901885|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-27.636365262186|-28.273739646448|-28.348599776706||-29.387333085229|-29.518152761757|-29.518152761757|-29.518152761757|-30.114614010188|-30.891237789097|-31.610077756213|-31.610077756213|-31.610077756213||-31.610077756213|-31.610077756213|-31.610077756213|-31.610077756213||-31.610077756213|-31.610077756213|-31.610077756213|-31.610077756213|-31.610077756213|-31.610077756213|-31.610077756213|-31.830641951348|-31.889923116985|-31.889923116985|-31.889923116985|-31.889923116985|-31.889923116985|-32.169359018872|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.243868653127|-32.520224489887|-32.520224489887|-32.520224489887|-32.564138322096|-32.987931468996|-33.333812743329|-33.441435485591|-33.441435485591|-33.587706095101||-33.735928796595|-33.735928796595|-33.735928796595|31.441289062867|31.441289062867|31.441289062867|31.441289062867||31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867||31.441289062867|31.441289062867||31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867||||31.441289062867|31.441289062867|31.441289062867||31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|31.441289062867|30.948654514296|30.7398331265|30.7398331265|30.7398331265|30.7398331265|30.38060099657|30.38060099657|30.38060099657|30.100275715459|30.100275715459|30.100275715459|30.076338429986|30.076338429986|30.076338429986|29.723709366651|29.665232629612|29.600258477346||29.278064974829|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.976262083631|28.668068981813|28.614899977546|28.614899977546|28.544333308385|28.340925898205|27.837139886895|27.832933207661|27.703259119623|27.281399021804|27.076554468671|-29.436752580618|-29.436752580618|-29.436752580618|-29.436752580618|-29.436752580618|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|||26.738596411785|26.640107124206|25.377896804673|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022
11084|43227|/equities/air-new-zealand?cid=43227|NZX50||0.52098377727872|0.51928752752814|0.51837502687809|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55260919862788|-0.55289911488473|-0.55572124167482|-0.5594125229363|-0.56045834093672||-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56192551709216|-0.56769504985325|-0.57355003380238|-0.57450002126626|-0.57624903056799|-0.57624903056799|-0.57624903056799|-0.57624903056799|-0.57910372671005|-0.57910372671005|-0.58289304106895|-0.58627004457253|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59122362064843|-0.59497068907955|-0.602189651089|0.56032311409246|0.56032311409246|0.56032311409246|0.56032311409246|0.56032311409246|0.56032311409246|0.56032311409246|0.56032311409246|0.5561923692572|0.54799151530397|0.53360169585692|0.52789077555854|0.52321197363755|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|0.51987827516809|-0.55467996602844|-0.55467996602844|-0.57075553807495|-0.57861727115046|-0.58207474413328|-0.58647193580659|-0.58672461722848|-0.58672461722848|-0.59441623659661||-0.60157359277463|-0.60512172483191|-0.60512172483191|-0.61902415976243|-0.62086015857278|-0.62206682471234|-0.62979644766339|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915||-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63263441902915|-0.63709377892061|-0.64149309802103|-0.6433445393565|-0.6433445393565|-0.6433445393565|-0.6433445393565|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65402937323355|-0.65919930173846|-0.66577699928253|-0.67141888703206
11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50||33.814990860564|33.814990860564|33.814990860564|33.814990860564|33.814990860564|33.814990860564|33.814990860564|33.814990860564|33.814990860564|33.464992159321|33.458942738815|33.458942738815|33.458942738815|33.458942738815|33.458942738815|33.434421769232|33.434421769232|33.434421769232|33.434421769232|33.434421769232|33.434421769232|33.434421769232|33.434421769232|33.434421769232||33.434421769232|33.341524026296|33.341524026296|33.341524026296|33.341524026296|33.341524026296|33.160027289282|32.696694029582|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.398180986549|32.082976898778|31.903158675966|31.903158675966|31.903158675966|31.903158675966|31.903158675966|31.903158675966|31.903158675966|31.903158675966|31.469063347509|31.367294066405|30.54264805991|30.54264805991|30.510031735159|30.510031735159|30.510031735159|30.510031735159|30.510031735159|30.510031735159|30.510031735159|30.510031735159|30.510031735159|30.019480638214|29.997758367004|29.978064936998|-32.155779310264|-32.155779310264|-32.155779310264|-32.155779310264|-32.155779310264|-32.155779310264|-32.155779310264|-32.155779310264|-32.155779310264|-32.990311035622|-33.405015163773|-33.405015163773|-33.405015163773|-33.590016980032|31.643359242794|31.643359242794|31.643359242794|31.643359242794|31.643359242794|31.643359242794|31.643359242794|31.643359242794|31.637067435977|31.355629204376|31.301253476257|31.246486387276|31.246486387276|30.732763512955|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.01207807619|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.147213505859|-32.354682232665|-32.424498815203|-32.424498815203||-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203||-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.424498815203|-32.961864450046|30.188067839385|30.188067839385|30.188067839385|30.188067839385|29.766741776732|29.441935777959|29.305483553473|29.242203630412|28.834116632634|28.695685155848|28.577983175891|28.339978367185|28.339978367185|28.337293143053|28.337293143053|28.337293143053|28.337293143053|28.337293143053|28.337293143053|28.059481398094|28.059481398094|28.059481398094|27.91497144749|27.91497144749|27.91497144749|27.91497144749|27.91497144749|27.904470074755|27.904470074755|27.904470074755|27.904470074755|27.904470074755|27.76441257594|27.666013061978|27.632300238523|27.632300238523|27.494778585338|27.289753648863|27.260102364631|27.260102364631|27.260102364631|27.260102364631|27.260102364631|27.260102364631|27.260102364631|27.152353590411|27.152353590411|27.152353590411|27.152353590411|27.152353590411|27.152353590411|27.148169325107|27.085473541034|27.085473541034|27.085473541034|26.99830373527|26.802560316207|26.712049479693|26.712049479693|26.683942471842|26.518825384091|26.400361109785|26.319289685413|26.094767147882
11086|1096343|/equities/argosy-propert?cid=1096343|NZX50||-1.1425295173062|-1.1425295173062|-1.1425295173062|-1.1489964216529|-1.1489964216529|-1.1489964216529|-1.1489964216529|-1.1489964216529|-1.1489964216529|-1.1489964216529|-1.1489964216529|-1.1489964216529|-1.1489964216529|-1.1583293510343|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653||-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.1595826068653|-1.164536195677|-1.1655957430397|-1.1692730155029|-1.1747477613598|-1.1752440905754|-1.1752440905754|-1.1924926889022|-1.1924926889022|-1.208447763959|-1.208447763959|-1.2166766288347|-1.2166766288347|-1.2166766288347|-1.2166766288347|1.1225548529259|1.1225548529259|1.1225548529259|1.1225548529259|1.1225548529259|1.1225548529259|1.1225548529259|1.1225548529259|1.1156164831179|1.1073516547964|1.1037240624743|1.0925080971108|1.0925080971108|1.0925080971108|1.0925080971108|1.0866756655757|1.0722230491305|1.0722230491305|1.0541367329121|1.0473741466205|1.0343046115946|1.0320051165766|1.0289270448974|1.0289270448974|1.0289270448974|1.0289270448974|1.0289270448974|1.0289270448974|1.0289270448974|1.0289270448974|1.0289270448974|1.0289270448974|1.0289270448974|1.0289270448974|1.0213078247498|-1.0742102495483|-1.0742102495483|-1.0742102495483|-1.0742102495483|-1.0742102495483|-1.0742102495483|-1.0742102495483|-1.0742102495483|-1.0742102495483|-1.0742102495483|-1.0757375813328|-1.0757375813328|-1.0757375813328|-1.0757375813328|-1.0757375813328|-1.0757375813328|-1.0757375813328|-1.0757375813328|-1.079152872916|-1.0879476365733|-1.094664043551|-1.1051822706122|-1.1093691967217|-1.110410229176|-1.1151780395704|-1.1251978243939|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1255375995629|-1.1519862694202|-1.1528534536816|-1.1528534536816|-1.1601149445615|-1.1661446150701|-1.1661446150701|-1.1661446150701|-1.1661446150701|-1.1661446150701|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627||1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627|1.0823368644627||1.0823368644627|1.0823368644627|1.0823368644627|1.0817386187102|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1542070464398|-1.1563411637706|-1.162884436151|-1.162884436151|-1.162884436151|-1.162884436151|-1.162884436151|-1.162884436151|-1.162884436151|-1.162884436151|-1.1740382557672|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1160369669194|1.1150410743548|1.1114345294451|1.1077050348361|1.1071722596044|1.1018580694061|1.091275399244|1.091275399244|1.0861393338179|1.0845238617584|1.0845238617584|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106|-1.1299361938106
11087|1096344|/equities/arvida|NZX50|||||||||||||||||||||||||1.6563006266792||1.6553340206367|1.6542600139227|1.6530666731294|1.6523445971537|1.6523445971537|1.6523445971537|1.6523445971537|1.6523445971537|1.6520495886856|1.6517218014988|1.6513575935135|1.6509529179743|1.6505032784862|1.6450036838235|1.6427818486626|1.6425353895221|1.6422615460327|1.641957275489|1.641619197107|1.6412435544604|1.640826173742|1.6378624197723|1.6330572289556|1.6330572289556|1.6330572289556|1.6330572289556|1.6330572289556|1.6330572289556|1.6330572289556|1.6330572289556|1.6330572289556|1.6328413665658|1.6326015194661|1.627335027457|1.6187055945405|1.6181559608807|1.6181559608807|1.6181559608807|1.6181559608807|1.6181559608807|1.6181559608807|1.6101732967551|1.6074147752319|1.6015719761886|1.5989688624318|1.5982987339161|1.5975541466764|1.5967268275212|1.5958075840153|1.5947862023422|1.5936513338165|1.592390368788|1.590989296534|1.5844325543536|1.5810361704443|1.5794846306481|1.5787168990653|1.5787168990653|1.5787168990653|1.5746854423462|1.5724282660947|1.5699202924818|1.5671336551342|1.5640373914147|1.560597098393|1.556774550591|1.5475272800239|1.5411414201296|1.5312682451182|1.5141869453781|0.96187430269109|0.95208256384385|0.92009176303559|0.91690339632012|0.91690339632012|0.89544819998716|-0.95802713282676|-0.95802713282676|-0.95802713282676|-0.95891904442147|-0.96991007757005|-0.97601117835903|-0.98041323528997|-0.98041323528997|-0.98041323528997|-0.98041323528997|-0.98041323528997|-0.98041323528997|-0.98041323528997|-0.98041323528997|-0.98041323528997|-0.98041323528997|-0.98041323528997|-0.98558054443075|-0.98558054443075|-0.98558054443075|-0.98842284277493|-0.99435871392946|-1.0070652316065|-1.0137225173691|-1.0137225173691|-1.0180250232727|-1.0378056008849|-1.0397839865457|-1.0419821630331|-1.042588630968|-1.042588630968|-1.042588630968|-1.042588630968|-1.042588630968|-1.042588630968|-1.042588630968|-1.042588630968|-1.042588630968|-1.042588630968|-1.0546277716404|-1.0546277716404|-1.0546277716404|-1.0689231734518|-1.0689231734518|-1.071025753578|-1.0733619537181|-1.0809577268833|-1.1005085753593|-1.1066761996121|-1.1246402159632|-1.1283809458442|-1.1283809458442|-1.1283809458442|-1.1283809458442|-1.140978783946||-1.1460875014252|-1.1467638589482|-1.1547375826417|-1.1663750507631|-1.1704166904863|1.0602415305652|1.0602415305652|1.0602415305652|1.0602415305652|1.0602415305652|1.0602415305652|1.0602415305652|1.0602415305652|1.0530461185814|1.0283845920962|1.0152554849311|1.0152554849311|1.0152554849311||1.0152554849311|1.0043277450456|1.0043277450456|0.99036410208698|0.97818237936228|0.96242485218279|0.95663561709418|0.95663561709418|0.94126180683788|0.93485260110327|-1.0186625595925|-1.0186625595925|-1.0186625595925|-1.0186625595925|-1.0186625595925|-1.0186625595925|-1.0186625595925|-1.0186625595925|-1.0186625595925|-1.0296250941619|-1.0406945250944|-1.0418827922826|-1.0432030891582|-1.0546701059524|-1.0663001124267|-1.0831112270227|-1.0867902575456|-1.0936558443665|-1.1023953842189|-1.1126615390806|-1.1240683778159|-1.1456315830937|-1.1473683930758|-1.1542982367811|-1.1547757616901|-1.1608619812753|-1.1798466315563|-1.1830680980679|-1.1830680980679|-1.1830680980679|-1.1906312190158|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.1099169428588|1.066181871385|1.066181871385|1.066181871385|1.066181871385|1.066181871385|1.015757650237|1.0063973865031|0.97599705293433|0.97277453690388|0.94898093666091|0.94898093666091|0.93886771163957|0.91763080448592|0.89949502029288|-1.0095151269157|-1.0095151269157|-1.0095151269157|-1.0095151269157
11088|43240|/equities/chorus|NZX50||-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.1916717048685|-9.2086375785217|-9.2086375785217|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886||-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2467544793886|-9.2717380553907|-9.2717380553907|-9.2717380553907|-9.2717380553907|-9.3185703641724|-9.3185703641724|-9.3185703641724|-9.3185703641724|-9.3185703641724|8.5604556960545|8.5604556960545|8.5604556960545|8.5604556960545|8.5604556960545|8.5604556960545|8.5604556960545|8.5604556960545|8.5468954424816|8.3771054855936|8.1692840381853|8.1261535098514|8.1261535098514|8.001837192902|7.8911694689606|7.8911694689606|7.8911694689606|7.8911694689606|7.8911694689606|7.8772771176995|7.8772771176995|7.7786632209772|7.7786632209772|7.7786632209772|7.7786632209772|7.7786632209772|7.7786632209772|7.7786632209772|7.6440701120158|7.5809113309405|7.5751791580543|7.5486911774189|7.5486911774189|7.5486911774189|7.5486911774189|7.5486911774189|7.5486911774189|7.5486911774189|7.5486911774189|7.5486911774189|7.5486911774189|7.5486911774189|7.5486911774189|7.5486911774189|7.5486911774189|7.5486911774189|7.5486911774189|7.5486911774189|7.5486911774189|7.5432679918641|7.5236310459103|7.5007011335124|7.45244597517|7.4470721788099|7.4470721788099|7.4470721788099|7.4470721788099|7.4470721788099|7.4470721788099|7.4267468526287|7.330829628565|7.3011767289743|7.3011767289743|7.3011767289743|7.3011767289743|7.224166913822|7.224166913822|7.224166913822|7.224166913822|7.224166913822|7.224166913822|7.224166913822|7.224166913822|7.2161103274539|7.2161103274539|7.2161103274539|7.2161103274539|7.2161103274539|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5242792701753|-7.5353104644387|-7.6003449816802|-7.6134386746198|-7.6163209509088|-7.6317454787574|-7.6408281560829|-7.7009202370038|-7.7176890250698|-7.7613208687588||-7.7913181164077|-7.7913181164077|-7.7913181164077|-7.7913181164077|-7.8810978709275|-7.8810978709275|-7.8810978709275|-7.8810978709275|-7.8810978709275|-7.8810978709275|-7.8810978709275|-7.8810978709275|-7.9224665295703|-7.9224665295703|-7.9627405947693|-8.0008231342113|-8.0734143721037|-8.1257585639047||-8.1257585639047|-8.1350096987671|-8.2094550184614|-8.2238603646213|-8.2238603646213|-8.2238603646213|-8.2238603646213|-8.2238603646213|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6709640339419|7.6687831794535|7.6687831794535|7.6430918547086|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6179586112362|7.6110651426693|7.5834056992421|7.5326730033964|7.496183612166|7.496183612166|7.496183612166|7.4678690528428|7.4678690528428|7.4678690528428|7.4678690528428|7.4678690528428|7.4678690528428|7.4678690528428
11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50||8.4590671035349|8.4522965189152|8.3919956150246|8.2869701727172|8.2869701727172|8.2477445452236|8.2238196846908|8.2238196846908|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455||8.1797720773455|8.1797720773455|8.1797720773455|8.1797720773455|8.1008580374979|8.0653975460555|7.9676638680063|7.9674045330244|7.9547865657265|7.9547865657265|7.9547865657265|7.9269846046693|7.8594281502043|-8.4721694022128|-8.4721694022128|-8.4721694022128|-8.4721694022128|-8.4721694022128|-8.4721694022128|-8.4721694022128|-8.4721694022128|-8.4721694022128|-8.4721694022128|-8.5729662875014|-8.5738513977083|-8.781501720432|-8.7859896353777|-8.7859896353777|-8.7899885897169|-8.8010984796428|-8.8028991833321|-8.8028991833321|-8.8609989633154|-8.8702667888484|-8.8702667888484|-8.8702667888484|-8.8702667888484|-8.8702667888484|-8.8702667888484|-8.8702667888484|-8.8702667888484|-8.9180746803109|8.3928531213195|8.3928531213195|8.3928531213195|8.3928531213195|8.3928531213195|8.3928531213195|8.3928531213195|8.3928531213195|8.3928531213195|-8.840791568034|-8.840791568034|-8.840791568034|-8.840791568034|-8.840791568034|-8.849724241507|-8.849724241507|-8.849724241507|-8.849724241507|-8.8563608023987|-8.9720671809896|-9.0056305105139|-9.0529228509189|-9.0604697135556|-9.0665696341204|-9.0665696341204|-9.0665696341204|-9.0665696341204|-9.0665696341204|-9.0665696341204|-9.0665696341204|-9.0665696341204|-9.0665696341204|-9.0665696341204|-9.0665696341204|-9.0665696341204|-9.2689660079399|-9.3888512195392|-9.4359457825338|-9.490146457286|-9.490146457286|-9.490146457286|-9.490146457286|-9.490146457286|-9.490146457286|-9.490146457286|-9.490146457286|-9.490146457286|-9.490146457286|-9.5390513860863|8.8148611637163|8.8148611637163|8.8148611637163|8.8148611637163|8.8148611637163|8.7627928550081|8.7627928550081|8.7627928550081|8.7627928550081|8.7627928550081|8.7181034413793|8.6456704501552|8.636300604017|8.6258026725365|8.6258026725365|8.4800035313708|8.4800035313708|8.4637691567393|8.4637691567393|8.4437274253481|8.4437274253481|8.4063636236846|8.3995654494946|8.3995654494946|8.3995654494946|8.3995654494946|8.3869328095816|8.3869328095816|8.380480668534|8.3705339934972|8.2700375480284|8.2679042643879|8.2679042643879|8.2679042643879|8.2679042643879|8.2679042643879|8.2679042643879|8.2326715595826|8.1542474484553|8.1542474484553||8.1542474484553|8.1149352597737|8.1149352597737|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303|8.1005701156303||8.0534109640833|7.9688293927322|7.9688293927322|7.9688293927322|7.9688293927322|7.9192209442807|7.9192209442807|7.9192209442807|7.9192209442807|7.9192209442807|7.895245415232|7.8871424170888|7.8871424170888|7.8871424170888|7.8871424170888|7.8871424170888|7.8871424170888|7.8871424170888|7.8818633121861|7.8818633121861|7.8818633121861|7.8818633121861|7.8818633121861|7.8818633121861|7.8818633121861|7.8665145285276|7.8386683585259|7.8386683585259|7.8386683585259|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8176776303217|7.8018639234884|7.758989183704|7.758989183704|7.758989183704|7.758989183704|7.758989183704|7.758989183704|7.758989183704|7.7554494654361|7.7554494654361|7.7554494654361|7.7554494654361|7.7554494654361|7.7554494654361|7.7421661786706|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334|-8.1146626736334
11090|43248|/equities/ebos-group|NZX50||36.070222978672|35.991358576969|35.972065619579|35.787852265162|35.347533634321|35.347533634321|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671||35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|35.123876840671|34.533752740313|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.481935989806|-37.906041370441|35.265161698015|35.265161698015|35.265161698015|35.265161698015|35.265161698015|35.265161698015|35.265161698015|35.023514210021|34.958906381262|34.958906381262|34.539339508097|34.446452894202|34.446452894202|34.446452894202|34.446452894202|34.446452894202|34.446452894202|34.446452894202|34.446452894202|34.33495054244|34.019382264866|34.019382264866|33.610423382404|33.525472332241|33.381446786872|33.381446786872|33.075497040209|32.898329824272|32.533145792024|32.257938895774|32.029504451012|32.029504451012|32.029504451012|31.632227430582|-33.712983906191|-33.712983906191|-33.712983906191|-33.712983906191|-33.712983906191|-33.712983906191|-34.122203840063|-34.206178923919|-34.206178923919|-34.206178923919|-34.335507470133|-34.335507470133|-34.335507470133|-34.335507470133|-34.335507470133|-34.335507470133|-34.335507470133|-34.335507470133|-34.779451667999|-34.963704088263|-34.963704088263|-35.418003906732|-35.908893441629|-35.915990458012|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333||-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333|-36.168287314333||-36.295786373603|-36.295786373603|-37.042541601909|-37.659490694219|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|35.058031884842|34.946644490655|34.946644490655|34.798542183907|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.202503906519|-37.356855835482|-37.356855835482|-37.540070338951|-37.540070338951|-37.957855220091|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088|-38.149947548088
11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50||2.8594434879447|2.8594434879447|2.8594434879447|2.8594434879447|2.8594434879447|2.8594434879447|2.8594434879447|2.8594434879447|2.8594434879447|2.8594434879447|2.8594434879447|2.8594434879447|2.8594434879447|2.8366039486092|2.834511152923|2.834511152923|2.8189013446039|2.8175079739318|2.8175079739318|2.8175079739318|2.8175079739318|2.8175079739318|2.8175079739318|2.8175079739318||2.8175079739318|2.8175079739318|2.8175079739318|2.8175079739318|2.8175079739318|2.8175079739318|2.7377865486924|2.7371671463083|2.7371671463083|2.7371671463083|2.7371671463083|2.7371671463083|2.7371671463083|2.6585189529073|2.6283544509291|2.6281716391642|2.5954684863708|2.4974919805583|2.4974919805583|2.4857500845815|2.4857500845815|2.4857500845815|2.4857500845815|2.4857500845815||-3.0073069057998|-3.0073069057998|-3.0073069057998|-3.0073069057998|-3.0073069057998|-3.1106041137742|-3.1106041137742|-3.1512267925526|-3.1708075711226|-3.1714529007778|-3.1775344544117|-3.1775344544117|-3.2022605266244|-3.2926185370774|-3.2926185370774|-3.2926185370774|-3.2926185370774|-3.3190205363533|-3.3544673155967|-3.4166303289404|-3.5107004391342|3.1766100265994|3.1766100265994|3.1766100265994|3.1766100265994|3.1766100265994|3.0956777310387|-3.3555334431257|-3.3555334431257|-3.3555334431257|-3.3555334431257|-3.3555334431257|-3.3555334431257|-3.3644816326131|3.0754470890966|3.0754470890966|3.0754470890966|3.0754470890966|3.0754470890966|3.0754470890966|3.0754470890966|3.0754470890966|3.0754470890966|3.0754470890966|3.0116078661776|2.9851198513084|2.9162443168487|2.8691602423816|2.8546225577625|2.7923585077162|2.7902616886393|-3.1314375810026|-3.1314375810026|-3.1314375810026|-3.1314375810026|-3.1314375810026|-3.1449831847099|-3.1449831847099|-3.1449831847099|-3.1449831847099|-3.1449831847099|-3.1449831847099|-3.1544257009193|-3.168220027836|-3.168220027836|-3.168220027836|-3.168220027836|-3.2291332577685|-3.2534814515621|-3.2572016361589|-3.2835573756291|-3.3017304300814|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3204299864008|-3.3267900931265|-3.3267900931265|-3.3267900931265|-3.3675444774524|-3.4372716670451|-3.5647463406917|-3.5952736498909|-3.8041650868733|-3.8041650868733|-3.8707389541555|-3.9130433210718|-3.9867146819816|-4.0352385673243|-4.0391539901846|-4.0846155319339|-4.17679498303|-4.1964845068933|-4.1964845068933||-4.1964845068933|-4.1964845068933|-4.1964845068933|-4.1964845068933|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371||3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8675142669371|3.8575839456269|3.8575839456269|3.8575839456269|3.8575839456269|3.8575839456269|3.8575839456269|3.8034264971094|3.710473900512|3.660841948779|3.660841948779|3.660841948779|3.660841948779|3.5748244998538|3.4986937043495|-3.9890023718865|-3.9890023718865|-3.9890023718865|-3.9890023718865|-3.9890023718865|-3.9890023718865|-4.0187683221478|-4.0187683221478|-4.0593437040758|-4.0593437040758||-4.4459373249955|-4.4732637156322|-4.5164042566964|-4.5321159467376|-4.5601288063964|-4.664587760815|-4.8010340983596|-4.8010340983596|-4.9011489875809|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6218946405193|4.6133267197516|4.6133267197516|4.5859185626669|4.5653930949776|4.5653930949776|4.527082550456|4.527082550456|4.527082550456|4.4967583682028|4.4380647369985|4.4222940812248|4.417549227094|4.3644989843891|4.3489814972738|4.3489814972738
11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50||5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.1994348222885|5.0671498968505|4.9796109149085|4.8473452670956|4.7710438343214|4.7710438343214|4.7420813651323|4.7420813651323|4.7420813651323|4.7420813651323|4.7420813651323|4.7420813651323|4.7420813651323||4.7150905498134|4.7140008118254|4.7140008118254|4.7066677573105|4.6796305977393|4.6596306560499|4.6596306560499|4.6596306560499|4.6596306560499|4.6451791391316|4.6451791391316|4.6451791391316|4.6451791391316|4.6001992607054|-4.899260556919|-4.899260556919|-4.899260556919|-4.9114006230374|-4.9648895472443|4.7351228693949|4.7051363498885|4.5768182311807|4.4900004855971|4.4900004855971|4.4900004855971|4.4900004855971|4.4900004855971|4.4900004855971|4.4900004855971|4.4900004855971|4.457778347|4.3353093867661|4.3194507826995|4.3194507826995|4.3194507826995|4.2999451943714|4.2968282740966|4.2968282740966|4.2968282740966|4.2968282740966|4.2968282740966|4.2968282740966|4.2872572908744|4.2872572908744|4.2741748237991|4.2596387492709|4.2288747171184|4.2288747171184|4.1837500311291|4.0763887009528|3.972098677413|3.9567763463836|3.9497511537187|3.9443794433655|3.9443794433655|3.9443794433655|3.9443794433655|3.9443794433655|3.9443794433655|3.9443794433655|3.9381993815172|3.8513327224241|-4.0744614095863|-4.0744614095863|-4.0744614095863|-4.0821793445146|-4.086528618285|-4.086528618285|-4.086528618285|-4.0944762441283|-4.1055291596128|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8984205696773|3.8004671173837|3.7749634669386|3.6827372495954|3.6374857232112|3.5672063612428|3.5002293347746|3.4760896452375|3.4760896452375|3.4760896452375|3.4630735872345|3.4630735872345|3.4328686703082|3.4328686703082|3.3598539949386|-3.644051180843|-3.6517235422173|-3.705195765397|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252||3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252||3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.5370945534252|3.435660450673|3.4168449563184|3.4109388371748|3.4065987026739|3.3988255453757|3.3988255453757|3.3970283747438|3.3966981835634|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|-3.5213565714871|3.3610477783954|3.3610477783954|3.3610477783954|3.3610477783954|3.3595030775826|3.3595030775826|3.3595030775826|3.3450034184766|3.3338926813682|3.3093252073482|3.2298057223641|3.1908952290574|3.1743280418228|3.1609201704474|3.0816298368796|3.0816298368796|3.0301442944589|3.0129379788574|2.9909727783773
11093|1096357|/equities/freightways?cid=1096357|NZX50||9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.9619101789632|9.8804557353301|9.8660622206047|9.8511136746148|9.8511136746148|9.8511136746148|9.8003018271696|9.8003018271696|9.8003018271696|9.8003018271696|9.8003018271696|9.8003018271696|9.8003018271696|9.8003018271696|9.8003018271696|9.8003018271696|9.8003018271696|9.8003018271696|9.5114464640365||9.3649399942541|9.2610447347588|9.222827480946|9.1565149432765|9.1565149432765|9.1561279966154|9.0540313934527|9.0130629391389|9.0130629391389|9.0128483607721|8.9087077340849|8.9087077340849|8.9087077340849|8.9087077340849|8.9087077340849|8.8430085404457|8.6794542983441|-9.4675790071532|-9.4675790071532|-9.4675790071532|-9.4675790071532|-9.4675790071532|-9.4675790071532|-9.4675790071532|-9.6028658284131|8.8832718468815|8.8832718468815|8.8832718468815|8.8832718468815|8.8832718468815|8.8832718468815|8.8832718468815|8.8832718468815|8.8832718468815|8.8832718468815|8.8832718468815|8.8832718468815|8.883033576049|8.883033576049|8.883033576049|8.883033576049|8.883033576049|8.883033576049|8.883033576049|8.883033576049|8.883033576049|8.7561488310911|8.7098674999313|8.7098674999313|8.7098674999313|8.6968731922667|8.6968731922667|8.6243037165051|8.5064988838117|8.5064988838117|8.5064988838117|8.5064988838117|8.5064988838117|8.5064988838117|8.5064988838117|8.5064988838117|8.5064988838117|8.5064988838117|8.5064988838117|8.5064988838117|8.5064988838117|8.5064988838117|8.4472214101068|8.3135794929124|8.2023104883407|8.0781229576772|8.00680330962|7.9503886430687|7.9503886430687|7.9503886430687|7.7282099424939|7.4952331581757|-7.8948655758804|-7.8948655758804|-7.8948655758804|-7.9542948045671|-8.0125500138535|-8.0360308908822|-8.0360308908822|-8.0360308908822|-8.0360308908822|-8.0360308908822|-8.0360308908822|-8.0360308908822|-8.0360308908822|-8.1311453474233|-8.1701613413702|-8.2618460111497|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2696305524887|-8.2801611349393|-8.2801611349393|-8.3007347501438|-8.3774831468442|-8.3983146277378|-8.4325716591886|-8.4678573715479|-8.4962724749485|-8.4962724749485|-8.4962724749485|-8.537904574798|-8.537904574798|-8.537904574798|-8.6632270573758|-8.7341412702294|-8.7351567655903|-8.7462848458138|-8.8908721377945|-8.9153781565668|-8.9153781565668|-8.9153781565668|-8.9153781565668|-8.9153781565668|-8.9153781565668|-8.9359758333631|-8.9629331758812||-8.9629331758812|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.4188592930518|8.3698434851658||8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.2821980240665|8.1216904860607|8.1216904860607|8.1216904860607|8.1216904860607|8.085766975733|8.0391856218404|8.0263174932341|7.9972522153372|-8.431170800351|-8.431170800351|-8.431170800351|-8.431170800351|-8.431170800351|-8.431170800351|-8.431170800351|-8.431170800351|-8.5046338538582|-8.5273716163033|-8.5643014059457|-8.6864464135074|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.6972793527038|-8.7003784239842|8.3327139214532|8.3327139214532|8.3327139214532|8.3327139214532|8.3327139214532|8.3327139214532|8.3327139214532|8.3327139214532|8.3327139214532|8.1942241147034|8.1942241147034|8.1942241147034|8.1942241147034|8.1942241147034|8.1602490163371|8.0724987163063|8.0638876109119|8.0077058469293|8.0077058469293|8.0077058469293|8.0077058469293|8.0077058469293|8.0077058469293|8.0077058469293|8.0077058469293|8.0077058469293
11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50||2.2246526459064|2.2246526459064|2.2246526459064|2.2237807886695|2.1719785417556|2.0999762179056|2.0633069278574|2.0363307078343|-2.157764998568|-2.157764998568|-2.1669610909764|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869||-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1806847671869|-2.1902052804499|-2.2046726594004|-2.2160251151227|-2.2288581293187|-2.2288581293187|-2.2299768539561|-2.2299768539561|-2.2299768539561|-2.2338631917252|-2.2760966443739|-2.2760966443739|-2.278996258281|-2.2791310893439|-2.2791310893439|-2.2825999140914|-2.2825999140914|-2.3106665876371|-2.3285183538841|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1795926564744|2.1745473934336|2.1561637800185|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2755672144404|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|-2.2807282440948|2.0988809883775|2.0988809883775|2.0988809883775|2.0643123322263|2.0561802976148|2.0154779744167|-2.1843788594353|-2.1843788594353|-2.1884764797541|-2.1988626593851|-2.2065140797588|-2.2102934998376|-2.2447705977606|-2.2490993980331|-2.2490993980331|-2.2662215899276|-2.3021905632866|-2.3168783819292|-2.3232731983189|-2.3232731983189|-2.3232731983189|-2.3232731983189|-2.3232731983189|-2.3232731983189|-2.3291924711868|-2.3396582997292|-2.3665647017127|-2.3695163315276|-2.3825180073292|-2.4072423665293|-2.4158400936657|-2.4158400936657|-2.4158400936657|-2.4158400936657|-2.4158400936657|-2.4158400936657|-2.4158400936657|-2.4434333823051||-2.4475423945111|-2.4475423945111|-2.4475423945111|-2.4550471187877|-2.4736635288979|-2.4742502466022|-2.4742502466022|-2.4742502466022|-2.506389275213|-2.5082199866841|-2.5082199866841|-2.5082199866841|-2.5082199866841|-2.5082199866841|-2.5082199866841|-2.5082199866841|-2.5082199866841|-2.5082199866841||-2.5082199866841|-2.5082199866841|-2.5082199866841|-2.5082199866841|-2.5483000471934|-2.568388973645|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.5709150595121|-2.587633891405|-2.587633891405|-2.587633891405|-2.587633891405|-2.5939924279129|-2.5939924279129|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4870380909225|2.4755978883395|2.4634421071619|2.4482690185541|2.4447433518297|2.4358259491265|2.4273066710698|2.4270072989185|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4214394482669|2.4082660578685|2.3923655379207|2.3923655379207|2.3897577387018|2.3897577387018|2.3897577387018|2.3897577387018
11095|1152826|/equities/goodman-proper?cid=1152826|NZX50||2.0376571369126|2.0376571369126|2.0376571369126|2.0376571369126|2.0376571369126|2.0376571369126|2.0376571369126|2.0376571369126|2.0376571369126|2.0323969337625|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855||2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0301825449855|2.0090916869807|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.0976731249452|-2.1246367901299|-2.129921946228|-2.129921946228|-2.1426910529539|-2.1607678344962|-2.1714088310927|-2.1876763889227|-2.1981089577145|-2.1981089577145|-2.1981089577145|-2.2069555193635|-2.2069555193635|-2.2143278115145|-2.2143278115145|-2.2314754716943|-2.2496948233788|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.1276250952959|2.122048015346|2.122048015346||2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346|2.122048015346||2.122048015346|2.122048015346|2.122048015346|2.1194977837027|2.1127164676573|2.1127164676573|2.1127164676573|2.1127164676573|2.1127164676573|2.1127164676573|2.1052405122018|2.0988782780144|2.0982613477167|2.0982613477167|2.0982613477167|2.0982613477167|2.0982613477167|2.0681224221796|2.0681224221796|2.0681224221796|2.0673217553784|-2.2176275892403|-2.2176275892403|-2.2176275892403|-2.2176275892403|-2.2325031236545|-2.2325031236545|-2.2358367924046|-2.2556518188396|-2.2725949556346|-2.2725949556346|-2.2867721618011|-2.2922467855165|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.311695694316|-2.3204951544476|-2.341246151507|-2.341246151507|2.1868619603342|2.1868619603342|2.1868619603342|2.1868619603342|2.1868619603342|2.1868619603342|2.1868619603342|2.1868619603342|2.1868619603342|2.1868619603342|2.1868619603342|2.1868619603342|2.1765132924392|2.1300148059344|2.1080719552013|2.0906356133325|2.0723727850233|2.0620808764867|2.061272832662|2.061272832662|2.0497475828397|2.0449972379724|2.0405524956429|2.0358053886405
11096|43257|/equities/heartland-nz|NZX50||-1.029158850918|-1.029158850918|-1.0315653741468|-1.042071861346|-1.042071861346|-1.042071861346|-1.0425130991723|-1.0425130991723|-1.0425130991723|-1.0425130991723|-1.0425130991723|-1.050448287243|-1.050448287243|-1.0554980676642|-1.0555175708295|-1.0555175708295|-1.0555175708295|-1.0555175708295|-1.0705750834678|-1.0817500895631|-1.0830556624876|-1.090297788014|-1.090297788014|-1.090297788014||-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.090297788014|-1.0914419951594|-1.0924394521039|-1.0924394521039|-1.0924394521039|-1.0924394521039|-1.0927105118744|-1.1002339047318|-1.1052317245024|-1.1052317245024|-1.1052317245024|-1.1219241335676|-1.1304712642879|-1.1355236359935|-1.1461374371693|-1.1465415655955|-1.1589350302334|-1.1681913639434|-1.1681913639434|-1.1818926048031|-1.1818926048031|-1.1818926048031|-1.1818926048031|-1.1818926048031|-1.1818926048031|-1.1818926048031|1.0867859443304|1.0647398740929|1.0647398740929|1.0647398740929|1.0647398740929|1.0647398740929|1.0647398740929|1.0591554145991|1.0462837992972|1.0325375595431|1.0259943588348|1.0259943588348|1.0259943588348|1.0259943588348|1.0259943588348|1.0259943588348|1.0259943588348|1.0259943588348|1.0259943588348|1.0259943588348|1.0259943588348|1.0259943588348|1.0259943588348|1.0259943588348|1.0131953406034|1.0131953406034|1.0131953406034|0.98521700034513|0.96746338219525|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0286736086523|-1.0374150988697|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0399773897964|-1.0466415255421|-1.0584905908233|-1.0705450956166|-1.0828278797799|-1.0831825858199|-1.0831825858199|-1.0946473154584|-1.123496999692|-1.1388234694199|-1.1388234694199|-1.1553594094069|-1.1653993506731|-1.169332685239|-1.1725413529545||-1.1725413529545|-1.1725413529545|-1.1725413529545|-1.1725413529545|-1.1989348893331|-1.2188165590682|-1.237573946573|-1.2473043877302|-1.2681159794792|-1.276981454099|-1.276981454099|-1.276981454099||-1.276981454099|-1.276981454099|-1.276981454099|-1.276981454099|-1.276981454099||-1.276981454099|-1.276981454099|-1.276981454099|-1.276981454099|-1.276981454099|-1.2940257246901|-1.297766234655|-1.319833658557|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3282258298047|-1.3296916911857|-1.3296916911857|-1.3296916911857|-1.3296916911857|-1.3296916911857|-1.3296916911857|-1.3296916911857|-1.3296916911857|-1.3296916911857|-1.3591060185716|-1.3907036741889|-1.40084354307|-1.4338207049033|-1.4509292113512|-1.4509292113512|-1.4569050258761|-1.4613734888109|-1.4734830501973|-1.4734830501973|-1.4738990477205|-1.4738990477205|-1.4851407531766|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.4962152362578|-1.5070451631273|-1.5169588646434|-1.5169588646434|-1.5465541770218|-1.581067382203|-1.6091016651375|-1.6201675601781|-1.6237786288593
11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50||12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212|12.073249130212||11.890061107636|11.890061107636|11.639233924019|11.569149177458|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.510334553465|11.503366885316|11.503366885316|11.503366885316|11.503366885316|11.503366885316|11.421732581773|11.421732581773|11.421732581773|11.421732581773|11.421732581773|11.421732581773|11.270258653074|11.085842331151|11.081769369156|11.01307730996|10.978974239952|10.524971954167|10.507190748652|10.476878798229|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.045867177852|-11.121519058952|10.612109508865|10.612109508865|10.612109508865|10.612109508865|10.612109508865|10.612109508865|10.612109508865|10.612109508865|10.612109508865|10.612109508865|10.612109508865|10.612109508865|10.612109508865|10.612109508865|10.612109508865|10.612109508865|10.612109508865|10.559010601433|10.5550117497|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|10.439384220886|-11.017754515721|-11.017754515721|-11.017754515721|-11.017754515721|10.518257342086|10.518257342086|10.518257342086|10.518257342086|10.518257342086|10.518257342086|10.518257342086|10.518257342086|10.518257342086|10.518257342086|10.50361904646|10.486563696549||10.486563696549|10.486563696549|10.486563696549|10.486563696549|10.486563696549|10.486563696549|10.486563696549|10.486563696549|10.486563696549|10.486563696549|10.486563696549|10.486563696549|10.472597357893|10.472597357893|10.472597357893|10.431496829085|10.379996213971|10.374933025718||10.374933025718|10.374933025718|10.284369863272|10.204855986436|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.74662204566|-10.8051356296|-10.861140551212|-10.861140551212|-10.861140551212|-10.861140551212|-10.861140551212|-10.861140551212|-10.861140551212|-10.897377718425|10.323431538864|10.323431538864|10.323431538864|10.323431538864|10.323431538864|10.323431538864|10.323431538864|10.323431538864|10.323431538864|10.323431538864|10.323431538864|10.323431538864|10.167424254201|10.02519364333|10.002992576756|9.9305468603397|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.314677141625|-10.346307964809|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636|-10.362519480636
11098|1096367|/equities/investore-property|NZX50||1.1067666606763|1.1035002836936|1.1035002836936|1.1035002836936|-1.1745252762326|-1.1745252762326|-1.1745252762326|-1.1745252762326|-1.1745252762326|-1.1745252762326|-1.1745252762326|-1.2166947164015|-1.2391052287901|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723||-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2530835265723|-1.2656729159272|-1.2656729159272|-1.2656729159272|-1.2656729159272|-1.2656729159272|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.1798428137158|1.158158695152|1.1451763305957|1.1313070361145|1.1058966588453|1.0966625168828|1.0966625168828|1.095038579326|1.095038579326|1.095038579326|1.095038579326|1.095038579326|1.095038579326|1.095038579326|1.095038579326|1.095038579326|1.095038579326|1.0622698461336|1.0622698461336|1.0530776089344|1.0395306818919|1.0272563158624|1.0119514067032|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.071059618076|-1.0850662364786|1.0068707133592|1.0068707133592|1.0068707133592|-1.0660494822691|-1.0660494822691|-1.0660494822691|-1.0660494822691|-1.0660494822691|-1.0660494822691|-1.0660494822691|-1.0691556888612|-1.0691556888612|-1.0691556888612|-1.077395209316|-1.0889494398257|-1.0889494398257|-1.0889494398257|-1.0889494398257|-1.0927216056344|-1.1002462311318|-1.1224958613769|-1.1427731861953|-1.1467570201708|-1.1467570201708|-1.1675077827057|-1.1729554612473|-1.1729554612473|-1.1729554612473|-1.1729554612473|-1.1729554612473|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757||1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0987059963757|1.0957844404174|1.0928782695534|1.0928782695534|1.0928782695534|1.0928782695534||1.0704203175177|1.0623707578346|1.0623707578346|1.0538709687739|1.0538709687739|1.0538709687739|1.0538709687739|1.0467542733122|1.0467542733122|1.0425047438861|-1.1474751664043|-1.1474751664043|-1.1474751664043|-1.1474751664043|-1.1474751664043|-1.1474751664043|-1.1474751664043|-1.1565906707879|-1.1565906707879|-1.1565906707879|-1.1565906707879|-1.1701007357831|-1.1708767022929|-1.1708767022929|-1.1708767022929|-1.1708767022929|-1.1708767022929|-1.1708767022929|-1.1870256555862|-1.1870256555862|-1.1870256555862|-1.2155840410995|1.1421250086003|1.1421250086003|1.1421250086003|1.1421250086003|1.1421250086003|1.1421250086003|1.1421250086003|1.1234721785312|1.1190086494592|1.1190086494592|1.1190086494592|1.117231760942|-1.2028507766587|-1.2028507766587|-1.2028507766587|-1.2291984422538|-1.2291984422538|1.162576157724|1.162576157724|1.162576157724|1.162576157724|1.162576157724|1.162576157724|1.162576157724|1.162576157724|1.162576157724|1.162576157724|1.162576157724|1.162576157724|1.1555261078136|1.1555261078136|1.1505845589391|1.140093953847|1.1273265563107|1.0992517297639|1.079168605051|1.0724095627572|1.0598995205325|1.0398883683331|1.0176537547781|1.0102726092819|1.0102726092819|1.0102726092819
11099|43262|/equities/kathmandu|NZX50||-0.45990953560131|-0.46156615477422|-0.46340684274412|-0.46896593178922|-0.46896593178922|-0.46896593178922|-0.46896593178922|-0.46896593178922|-0.47518277676962|-0.47518277676962|-0.47518277676962|-0.47518277676962|-0.4769231704903|-0.4769231704903|-0.48852572982315|-0.5019730323421|-0.50832300011872|-0.50832300011872|-0.50832300011872|-0.50832300011872|-0.50832300011872|-0.52268273067032|-0.52268273067032|-0.52575858413681||-0.53161552566197|-0.53161552566197|-0.53290613677663|-0.54242133341591|-0.54242133341591|-0.54242133341591|-0.54242133341591|-0.54796813916676|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.54948980249518|-0.5683219966795|-0.56924666933505|-0.5752740786284|-0.58613618776063|-0.58613618776063|-0.58613618776063|-0.58613618776063|-0.58613618776063|-0.58613618776063|-0.58931799249362|-0.59146444352149|0.51452350914237|0.51452350914237|0.51452350914237|0.51452350914237|0.51452350914237|0.51452350914237|0.51452350914237|0.51452350914237|0.50391501519148|0.50323890020521|0.49248767086831|0.48572551037755|0.48572551037755|0.47136165395805|0.45103293418674|0.45103293418674|0.41892547971439|0.41130609883679|0.41034009803018|0.3960329240463|0.3960329240463|0.3960329240463|0.3960329240463|0.3960329240463|0.3960329240463|0.3960329240463|0.3960329240463|0.3960329240463|0.3960329240463|0.3960329240463|0.3960329240463|0.3960329240463|0.3960329240463|0.3960329240463|0.3960329240463|0.3960329240463|0.3639254758647|0.35472279669215|0.35472279669215|-0.40603317550678|-0.40603317550678|-0.40603317550678|-0.40603317550678|-0.40603317550678|-0.40603317550678|-0.40603317550678|-0.40603317550678|-0.40603317550678|-0.40603317550678|-0.40603317550678|-0.40603317550678|-0.40603317550678|-0.40603317550678|-0.41003687935691|-0.41504096772518|-0.42171219086477|-0.43718020227032|-0.44801810348335|-0.44801810348335|-0.44801810348335|-0.45668678442972|-0.46485030046486|-0.46485030046486|-0.46485030046486|-0.46485030046486|-0.46816699197318|-0.47712999240585|-0.47908684351373|-0.47908684351373|-0.47908684351373|-0.47908684351373|-0.47908684351373|-0.47908684351373|-0.48176315303564|-0.48330291252867|-0.48330291252867|-0.48330291252867|-0.48330291252867|-0.48330291252867|-0.48330291252867|-0.48330291252867|-0.48330291252867|-0.49450323693769|-0.50333692754658|-0.51148548915819|-0.51164874397476|-0.51164874397476|-0.52210971671961|-0.53706635820227|-0.55368483714878|-0.56298314920862|-0.57331460705288|-0.58368289460615|-0.58409211359505|-0.5845468013605|0.52811034636594|0.52811034636594|0.52811034636594||0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594|0.52811034636594||0.52811034636594|0.52811034636594|0.51734485247507|0.48371648698796|-0.57039425162746|-0.57039425162746|-0.57039425162746|-0.57039425162746|-0.57039425162746|-0.57039425162746|-0.57039425162746|-0.57039425162746|-0.57543806001294|-0.57882007144942|-0.5825778619344|-0.59175317992711|-0.59791367558586|-0.59791367558586|-0.59791367558586|-0.59791367558586|-0.5999040924614|-0.60211566676755|-0.60457297155216|-0.6173033304673|-0.62531825929551|-0.62531825929551|-0.62531825929551|-0.62531825929551|-0.6753337231965|-0.6753337231965|-0.6753337231965|-0.69759300987932|-0.70954781484839|-0.71110838188356|-0.71110838188356|-0.72900928207709|-0.73723254544286|-0.73970283118385|-0.74684888848741|-0.74684888848741|-0.74684888848741|-0.76149878710596|-0.77237829676502|-0.77237829676502|-0.77237829676502|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.77519001128705|-0.78354445831016|-0.80282719749031|-0.82147463513543|-0.82219402937017|-0.82310750794333|-0.82310750794333|-0.82310750794333
11100|43265|/equities/kiwi-income|NZX50||-1.0072224738904|-1.0072224738904|-1.0072224738904|-1.0072224738904|-1.0072224738904|-1.0072224738904|-1.0072224738904|-1.0072224738904|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176||0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.93408685857176|0.92287429101069|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.98612848614512|-0.99736496248574|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91188689363146|0.91015211953217|0.90822459275517|0.90358289872047|0.8978699058784|0.89082707709895|0.89082707709895|0.88536343582059|0.8762371408452|0.86276349618584|0.85998578369065|0.85998578369065|0.85665086573411|0.84072316096942|0.83449019557442|0.83449019557442|0.83449019557442|0.83449019557442|0.83449019557442|0.83449019557442|0.83449019557442|0.83449019557442|0.83449019557442|0.83449019557442|0.82721375472299|0.82721375472299|0.82721375472299|0.82721375472299|0.81339939708375|0.81339939708375|0.81339939708375|0.81339939708375|0.81339939708375|0.81339939708375|0.80544377559713|0.80077085886058|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.8548315301152|-0.85870170092273|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86012420644501|-0.86101754862265|-0.86101754862265|-0.86140839212687|-0.87191294673858|-0.87191294673858|-0.87191294673858||-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858||-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87191294673858|-0.87434772257206|-0.87677525154084|-0.88243860106079|-0.88243860106079|-0.88368959645685|-0.88368959645685|-0.88442669109466|-0.88442669109466|-0.88442669109466|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83827869819309|0.83614299613795|0.83432554888021|0.82702839029377|0.82225376646326|0.81944862648962|0.81052299175143|0.81052299175143|0.80502554480101|0.80308393310469|0.79821402445415
11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50||71.774828407016|71.774828407016|71.774828407016|71.774828407016|71.410361471933|70.671511746294|70.225569725972|69.501189550803|69.499480329617|69.499480329617|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896||-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-73.6337341896|-74.44749649354|-74.44749649354|-74.44749649354|-74.44749649354|-74.815938992266|-74.815938992266|-74.815938992266|-74.815938992266|-74.815938992266|-74.815938992266|-74.815938992266|-74.986525527413|-74.986525527413|-74.986525527413|-75.59669684456|-75.851883348339|-76.398533505031|-76.398533505031|-76.398533505031|-76.398533505031|-76.398533505031|-76.398533505031|-76.398533505031|-76.398533505031|-76.781252779354|-76.781252779354|-76.781252779354|-77.084724547454|-77.130958276609|-77.130958276609|-77.130958276609|-77.130958276609|-77.130958276609|-77.130958276609|-77.130958276609|-77.130958276609|-77.130958276609|-77.130958276609|-77.130958276609|-77.130958276609|-77.515509823538|-78.297786743086|-78.796988627029|-79.012642361883|-79.012642361883|-79.145196981714|-79.145196981714|-79.145196981714|-79.145196981714|-79.145196981714|-79.145196981714|-79.690845421328|-79.690845421328|72.088091710745|72.088091710745|72.088091710745|72.088091710745|71.732872913876|71.640415772904|71.019451609023|71.019451609023|71.019451609023|68.632723162315|67.295251128565|66.354167564589|66.063775879224|66.063775879224|66.063775879224|66.063775879224|66.063775879224|66.063775879224|66.063775879224|66.063775879224|66.063775879224|66.063775879224|66.063775879224|66.063775879224|65.834196998102|65.736885655172|65.371153387326|65.371153387326|65.336365540613|65.336365540613|65.336365540613|65.336365540613|65.336365540613|65.336365540613|65.336365540613|65.336365540613|65.336365540613|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-69.602386529812|-70.078760844214|66.975963021315|66.975963021315|66.975963021315|66.975963021315|66.975963021315|66.975963021315|66.975963021315|66.975963021315|66.975963021315|66.975963021315|66.975963021315|66.975963021315||66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828|66.421376213828||66.421376213828|66.421376213828|66.421376213828|66.421376213828|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-69.812983713777|-70.09776010583|-70.553062121848|-70.718959032142|-71.0582864402|-71.334764016808|-71.450690603478|-71.450690603478|-71.734101348699|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.927694947152|68.726327108707|68.541449905135|68.541449905135|68.238278469221|67.500589116581|67.500589116581|67.110598949422|67.110598949422|67.110598949422|66.692715637759|66.692715637759|66.403017036204|66.381128938203|65.7034753773|65.631819215501|65.631819215501|65.37067991265|65.37067991265|65.37067991265|65.37067991265|65.37067991265|65.37067991265|65.37067991265
11102|1152799|/equities/napier-port-holdings-ltd|NZX50||2.405645087395|2.405645087395|2.405645087395|2.405645087395|2.3890500764426|2.3400556754598|2.2772841267596|2.1969822968388|2.1853793845113|-2.3134800247166|-2.3134800247166|-2.3134800247166|-2.3134800247166|-2.3134800247166|-2.3134800247166|-2.3134800247166|-2.3134800247166|-2.321088915822|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877||-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3308789196877|-2.3526432319116|-2.3619909051452|-2.3619909051452|-2.3619909051452|-2.3619909051452|-2.3619909051452|-2.3619909051452|-2.3619909051452|-2.3619909051452|-2.3619909051452|-2.3619909051452|-2.3619909051452|-2.3822121094105|-2.4113467744586|-2.4181630933281|-2.4293989075551|-2.4293989075551|-2.465657223047|-2.465657223047|-2.465657223047|-2.465657223047|-2.465657223047|-2.465657223047|-2.4676025753502|-2.4676025753502|-2.4676025753502|2.3042657544229|2.3042657544229|2.3042657544229|2.3042657544229|2.3042657544229|2.3042657544229|2.3042657544229|2.3042657544229|2.3042657544229|2.3042657544229|2.2080730122564|-2.3776876256499|-2.3776876256499|-2.3857640343278|-2.4414987850299|-2.4414987850299|-2.4994431787189|2.3626357747098|2.3626357747098|2.3626357747098|2.3626357747098|2.3626357747098|2.3626357747098|2.3557064083969|2.3374515670048|2.33050173052|2.3144463645954|2.3049403945096|2.278267109779|-2.4187672457306|-2.4187672457306|-2.4187672457306|-2.4187672457306|-2.4187672457306|-2.4187672457306|-2.4191858460736|-2.4365257572038|-2.4365257572038|-2.4728065012675|-2.4807771418132|-2.4807771418132|-2.4807771418132|-2.489752369196|-2.5099162642652|-2.5099162642652|-2.5099162642652|-2.5099162642652|-2.5099162642652|-2.5099162642652|-2.534384430476|-2.534384430476|-2.534384430476|-2.5409826978798|-2.5429237680368|-2.5429237680368|-2.5429237680368|-2.5429237680368|-2.5429237680368|-2.5429237680368|2.4620516222086|2.4620516222086|2.4620516222086|2.4620516222086|2.4620516222086|2.4561684707101|2.4446316404802|2.4313353589119|2.4313353589119|2.4264837294752|2.4144263697923|2.3921404230662|2.352933829368|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.4052495043517|-2.45001503402|-2.45001503402|-2.45001503402||-2.45001503402|-2.45001503402|-2.45001503402|-2.45001503402|-2.45001503402|-2.45001503402|-2.45001503402|-2.4525652728944|2.2800803725047|2.2800803725047|2.2800803725047|2.2800803725047|2.2800803725047|2.2800803725047|2.2800803725047|2.2800803725047|2.2800803725047|2.2800803725047||2.2256447677395|2.2096053764314|-2.3832031388967|-2.3832031388967|-2.4246701288983|-2.4271853809942|-2.4271853809942|-2.4752287797708|-2.4752287797708|-2.5026899155004|-2.5026899155004|-2.5129148043864|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3828764373543|2.3720849282744|2.3717780548935|2.3717780548935|2.3717780548935|2.3717780548935|2.3717780548935|2.3717780548935|2.3661696462367|2.3661696462367|2.3661696462367|2.3661696462367|2.3661696462367|2.3661696462367|2.3661696462367|-2.5175067504573|-2.5175067504573|-2.5175067504573|-2.5388963708533|2.4778929011409|2.4699912385667|2.4699912385667|2.4322125201451|2.4235694678875|2.4231633029642|2.4231633029642|2.4231633029642|2.4231633029642|2.4101814519766|2.3957571731014|2.3948020845879|2.3948020845879|2.3948020845879|2.3948020845879|2.3948020845879
11103|1096379|/equities/nzx?cid=1096379|NZX50||1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3741630723705|1.3707367370118|1.366147745946|1.366147745946|1.366147745946|1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197||1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197|1.3318634366197|1.2915149369949|1.2355721967214|-1.3537130447927|-1.3537130447927|-1.3537130447927|-1.3537130447927|-1.3537130447927|-1.3537130447927|-1.3537130447927|-1.3537130447927|-1.3537130447927|-1.3569033910503|-1.3754024771165|-1.3754024771165|-1.3754024771165|-1.3808145168682|-1.3808145168682|-1.3808145168682|-1.3808145168682|-1.3808145168682|-1.3808145168682|-1.3808145168682|-1.3808145168682|-1.3808145168682|-1.3808145168682|-1.3808145168682|-1.3893340805948|-1.3893340805948|-1.3893340805948|-1.4159267456201|-1.4282519454058|-1.4330577314227|-1.4470831000757|-1.4470831000757|-1.4470831000757|1.2715014686345|1.2715014686345|1.2715014686345|1.2715014686345|1.2715014686345|1.2411127609411|1.2351252814574|1.2229169762182|1.1954632573711|1.1760702721926|1.1606336426572|1.1562595976542|1.1286217915957|1.124024204407|1.1179310743135|1.1179310743135|1.1101618958749|1.1101618958749|1.1078010181882|1.1078010181882|1.1078010181882|1.1057603413325|1.1057603413325|1.1057603413325|1.1057603413325|1.1057603413325|1.1057603413325|1.10408690835|1.10408690835|1.0962076547516|1.0818974047649|1.0687749021305|-1.12996973545|-1.12996973545|-1.12996973545|-1.12996973545|-1.12996973545|-1.12996973545|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1318456826665|-1.1417037978279|-1.1417037978279|-1.1417037978279|-1.1417037978279|-1.1417037978279|-1.1417037978279|-1.1417037978279|-1.1417037978279|-1.1507820171899|-1.1542987890678|-1.1542987890678|-1.1586404827443|-1.1586404827443|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0930189969946|1.0883544421648||1.0833336600061|1.0833336600061|1.0833336600061|1.0833336600061|1.0833336600061|1.0833336600061|1.0833336600061|1.0833336600061|1.0514818704124|1.0460909644758|1.0412121790421|1.0302357560807|1.00415079532|0.99627870252762|0.98864304280982|-1.0617396861877|-1.0617396861877|-1.0617396861877||-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0617396861877|-1.0863774121432|-1.0991185536476|-1.0991185536476|-1.0991185536476|-1.1034650659663|-1.1038500838922|-1.1092778768194|-1.1152242189449|-1.1152242189449|-1.1152242189449|-1.1152242189449|-1.1152242189449|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0426281000795|1.0373645519351|1.031516165108|1.0315014175066|1.0315014175066|1.0272043268245|1.0272043268245|1.0272043268245|1.0272043268245|1.0272043268245|1.0130048107617|1.0094304708778|1.0094304708778
11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50||0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73358902529751|0.73207452723314|0.73207452723314|0.73207452723314|0.73207452723314||0.73207452723314|0.73207452723314|0.73207452723314|0.73207452723314|0.73207452723314|0.73207452723314|0.73207452723314|0.73207452723314|0.73207452723314|0.73021544950158|0.73021544950158|-0.80425047557842|-0.80425047557842|-0.80425047557842|-0.80425047557842|-0.80425047557842|-0.80425047557842|-0.80583386599236|-0.81425984898335|-0.82084427717798|-0.82177543873804|-0.82177543873804|-0.82177543873804|-0.83475048271834|-0.83750054271154|-0.84333396985721|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.7799935728173|0.77999287179891|0.77999209288959|0.77999122743479|0.77999026581834|0.77498917232168|0.77165463511824|0.76294959854947|0.75216622564381|0.7512958007078|0.72032866069791|0.71304492523457|0.71304492523457|0.71304492523457|0.71304492523457|0.71304492523457|0.71304492523457|0.71304492523457|0.71304492523457|0.71304492523457|0.71304492523457|0.71304492523457|0.71304492523457|0.7083832673473|0.70320364747255|0.69744851427839|0.69105392184043|0.64561546275112|0.61012833790749|0.5373648082412|0.52373864972996|0.50359850155433|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.56384811657762|-0.57316457185587|-0.57828539709599|-0.57828539709599|-0.57828539709599|-0.57828539709599|-0.57990450703109|-0.57990450703109|-0.57990450703109|-0.582671680307|-0.58574631728023|-0.5991626008494|-0.6064353256735|-0.6064353256735|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.61046221622026|-0.62662468760318|-0.63503354487134|-0.63503354487134|-0.63503354487134|-0.63503354487134|-0.63503354487134|-0.63781505489033|-0.64368339670678|-0.65131491635662|-0.65868321960085|-0.66046390491903|-0.66046390491903||-0.66046390491903|-0.66396331017989|-0.66396331017989|-0.66396331017989|-0.66396331017989|-0.66396331017989|-0.67440368539513|0.6004481204522|0.6004481204522|0.6004481204522|0.6004481204522|0.6004481204522|0.59549793028968|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588||-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.65230890876588|-0.66200989889367|-0.6675650368974|-0.6675650368974|-0.6675650368974|-0.70007224997386|-0.71841363134764|-0.73172706222171|-0.73172706222171|-0.73172706222171|-0.73172706222171|-0.75414117680252|-0.75427480349816|-0.75427480349816|-0.75427480349816|-0.75427480349816|-0.76252755864768|-0.76280840617979|-0.76288293114991|-0.76288293114991|-0.76288293114991|-0.76288293114991|-0.76288293114991|-0.76288293114991|-0.76288293114991|-0.76288293114991|-0.76820328954956|-0.77022586072044|-0.77025094191847|0.70923560561504|0.70923560561504|0.70923560561504|0.70923560561504|0.70923560561504|0.70923560561504|0.70923560561504|0.70896515125882|0.70896515125882|0.70896515125882|0.70773474663436|0.70773474663436|0.70192749732004|0.68547500761865|0.6749722338663|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529|-0.74054557970529
11105|43287|/equities/pacific-edge|NZX50||0.1196970246246|0.1196970246246|0.1196970246246|0.1196970246246|0.1196970246246|0.1196970246246|0.11599669103385|-0.14135707545283|-0.14135707545283|-0.14135707545283|-0.15434119522574|-0.16069073406355|-0.16069073406355|-0.16069073406355|-0.16069073406355|-0.16069073406355|-0.16069073406355|-0.16069073406355|-0.16069073406355|-0.16069073406355|-0.16069073406355|-0.16382303781529|-0.16417659009336|-0.16417659009336||-0.16569621457919|-0.16699579655313|-0.16755088583389|-0.16916765372796|-0.1693736402567|-0.1693736402567|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|-0.17166393015705|0.14361859834829|0.14361859834829|0.14335400668161|0.14072716711207|0.14072716711207|0.12341907237684|0.10657674393958|0.096974154969119|0.096770565217984|0.096770565217984|0.095411742319946|0.093679713529878|0.093255832339711|0.093255832339711|0.093255832339711|0.093255832339711|0.093255832339711|0.093255832339711|0.093255832339711|0.093255832339711|0.093255832339711|0.093255832339711|0.093255832339711|0.093255832339711|0.092117596743712|0.09046399257052|0.088959988609152|0.085066653821422|0.084483526412295|0.084483526412295|0.083426139573972|0.081509312368792|0.081509312368792|0.081509312368792|0.081509312368792|0.081509312368792|0.081509312368792|0.081509312368792|0.081509312368792|0.081509312368792|0.081509312368792|0.081509312368792|0.081509312368792|-0.093139279202398|-0.093139279202398|-0.093139279202398|-0.093139279202398|-0.093139279202398|-0.093139279202398|-0.093321421842639|-0.093523802554017|-0.095582003334502|-0.096323455927592|-0.096323455927592|-0.099248290539702|-0.099280980607734|-0.099280980607734|-0.099280980607734|-0.099280980607734|-0.099280980607734|-0.099280980607734|-0.099280980607734|-0.099280980607734|-0.099280980607734|-0.099280980607734|-0.099280980607734|-0.10125664291102|-0.10195182310562|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10266742662533|-0.10490825226951|-0.1057313951193|-0.10825082189031|0.093131832679494|0.093131832679494|0.088424256582374|0.086610197869857|0.086610197869857|0.081942383443472|-0.090617698158926|-0.090617698158926||-0.090781110658332|-0.090781110658332|-0.090867901575881|-0.092103044455734|-0.092103044455734|-0.092103044455734|-0.092103044455734|-0.092103044455734|-0.092103044455734|-0.092103044455734|-0.092103044455734|-0.092103044455734|-0.092103044455734|-0.092170046176606|-0.092546016974125|-0.092546016974125|-0.092546016974125|-0.092717795187535||-0.092750787973345|-0.092750787973345|-0.092750787973345|-0.092750787973345|-0.093889763222733|-0.094488624915589|-0.095654024084525|-0.096560028995761|-0.096718186675916|-0.096718186675916|-0.096718186675916|-0.096718186675916|-0.096718186675916|-0.096718186675916|-0.096718186675916|-0.096718186675916|-0.096718186675916|-0.096718186675916|-0.096718186675916|-0.096853541184809|-0.098670605127845|-0.098911783684|-0.10017975815877|-0.1022316099389|-0.1022316099389|-0.1022316099389|-0.1022316099389|-0.1022316099389|-0.10316500233542|-0.10316500233542|-0.10316500233542|-0.10316500233542|-0.10773888828502|-0.10898765385863|-0.10958490038156|-0.10958490038156|-0.10958490038156|-0.10958490038156|-0.11359433128038|-0.11593814863209|-0.1175423897631|-0.11971040713111|-0.11971040713111|-0.11971040713111|-0.12101156523735|-0.12158697828086|-0.12158697828086|-0.12158697828086|-0.12158697828086|-0.12467921772895|-0.12467921772895|-0.12467921772895|-0.12467921772895|-0.12467921772895|-0.12467921772895|-0.12950335259778|0.1080045561179|0.1080045561179|0.1080045561179|0.1080045561179|0.1080045561179|0.1080045561179|0.10322728368799|0.10169698202125|0.095496648892336|0.08710738557861|-0.097486007944478|-0.097486007944478|-0.097486007944478|-0.097486007944478|-0.097486007944478|-0.097486007944478|-0.097486007944478|-0.097984452612679|-0.098191981355852
11106|1096386|/equities/port-tauranga?cid=1096386|NZX50||5.8015023496147|5.7354520307407|5.7354520307407|5.7354520307407|5.7354520307407|5.7354520307407|5.7354520307407|5.7354520307407|5.7316133960999|5.7106490637917|5.7106490637917|5.7106490637917|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752||5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.6929428186752|5.577158646091|5.4509995799074|5.4509995799074|5.4509995799074|5.4509995799074|5.4509995799074|5.4509995799074|5.4049993732251|5.3838881098206|5.3715422509969|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2898984852529|5.2643314404726|5.236670460994|5.236670460994|5.236670460994|5.236670460994|5.236670460994|5.236670460994|5.236670460994|5.236670460994|5.236670460994|5.236670460994|5.2086921443704|5.2086921443704|5.2086921443704|5.2086921443704|5.2086921443704|5.2086921443704|5.2086921443704|5.2086921443704|5.2086921443704|5.2086921443704|5.1418801137874|5.0165332764464|4.959177166601|4.959177166601|4.8456588821949|4.8456588821949|4.8456588821949|4.8456588821949|4.7290853754166|4.7290853754166|4.6995392392612|-4.9384340096115|-4.9384340096115|-4.9384340096115|-4.9384340096115|-4.9384340096115|-4.9384340096115|-4.9384340096115|-4.9890543061273|-4.9890543061273|-4.9961713505869|-5.084634987633|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|4.7777673386665|-5.0396127495948|-5.0396127495948|-5.0396127495948|-5.0417921580411|-5.0424108635852|-5.0424108635852|-5.0424108635852|-5.0424108635852|-5.0621232601746|-5.0645816163601|-5.0673126728868|-5.0686808991802|-5.1027765553894|-5.1027765553894|-5.1027765553894|-5.1027765553894|-5.1027765553894|-5.1027765553894|-5.1027765553894||-5.1027765553894|-5.1027765553894|-5.1441961175537|-5.1996623814477|-5.2685139245869|-5.3289043712485|-5.3454493469516|-5.367165930461|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339||-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4199714835339|-5.4388574688361|-5.4737306268928|-5.5113670198915|-5.5431857471993|-5.5461738417738|-5.5461738417738|-5.5461738417738|-5.5665594928775|-5.5665594928775|-5.5665594928775|-5.5665594928775|-5.5857054237105|-5.5857054237105|-5.5857054237105|-5.5857054237105|-5.5857054237105|-5.5938654274027|-5.5938654274027|-5.5938654274027|-5.5938654274027|-5.6059616771319|-5.6110922483936|-5.6110922483936|-5.6110922483936|-5.6110922483936|-5.6110922483936|-5.6110922483936|-5.6110922483936|-5.6110922483936|-5.6110922483936|-5.6110922483936|-5.6110922483936|-5.6723541014568|-5.6723541014568|-5.6723541014568|-5.6723541014568|-5.6723541014568|-5.6950734165007|-5.6950734165007|-5.6950734165007|-5.6950734165007|-5.6950734165007|-5.6950734165007|-5.6950734165007|-5.6950734165007|-5.6950734165007|-5.6950734165007|5.3785726807418|5.3785726807418|5.3785726807418|5.3785726807418|5.353969655865|5.2866329997045|5.2562588949184|5.2026711951154|5.2026711951154|5.2026711951154|5.2026711951154|5.2026711951154|5.2026711951154|5.2026711951154|5.2026711951154|5.2026711951154
11107|1096382|/equities/precinct-prop?cid=1096382|NZX50||-1.2976796109999|-1.2976796109999|-1.3102459878317|-1.3102459878317|-1.3102459878317|-1.3102459878317|-1.3150876481581|-1.3150876481581|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3196013759676|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009||-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3269800448009|-1.3330333854963|-1.3489259775269|-1.3592809524417|-1.3592809524417|1.2744321304068|1.2744321304068|1.2744321304068|1.2744321304068|1.2744321304068|1.2744321304068|1.2744321304068|1.2744321304068|1.2744321304068|1.2744321304068|1.2744321304068|1.2744321304068|1.2629801451613|1.2499791677695|1.2499791677695|1.2499791677695|1.2499791677695|1.2499791677695|1.2499791677695|1.2499791677695|1.2499791677695|1.2499791677695|1.2380323471738|1.2311470908272|1.2107189808011|1.1949655450847|1.1786082189086|1.1786082189086|1.1786082189086|1.1786082189086|1.1786082189086|1.1786082189086|1.1786082189086|1.1786082189086|1.1786082189086|1.1786082189086|1.1786082189086|1.1786082189086|1.1786082189086|1.1786082189086|1.1678980236587|1.1668311297162|1.1550901465133|1.1420446096211|1.1253273485269|1.1173080998622|1.1039534893259|1.1035594638437|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.1951314856699|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2030328616694|-1.2112453979912|-1.2112453979912|-1.2112453979912|-1.2112453979912|-1.2112453979912|-1.2112453979912|-1.2112453979912|-1.2112453979912|-1.2112453979912|-1.2158282247587|-1.2158789412861|-1.2158789412861|-1.2158789412861|-1.2168099435044|-1.2178443904135|-1.2252598206494|-1.2252598206494|-1.2252598206494||-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914||-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2267471351914|-1.2302746020745|-1.2305036064789|-1.2305036064789|-1.2305036064789|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2383709807146|-1.2664785660325|-1.2664785660325|-1.2664785660325|-1.2664785660325|-1.2664785660325|-1.2664785660325|-1.269812561487|-1.269812561487|-1.269812561487|-1.269812561487|-1.269812561487|-1.286180610364|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2919854260207|-1.2958171408177|-1.309241259628|-1.3172108122941|1.2265483173179|1.2265483173179|1.2265483173179|1.2265483173179|1.2265483173179|1.2265483173179|1.2265483173179|1.2265483173179|1.2265483173179|1.2265483173179|1.2156092229206|1.2127891590957|1.2127891590957|1.2116261204381|1.2116261204381|1.2116261204381|1.2116261204381|1.210140131171|1.202933481728|1.1899260982263|1.1826956652257|1.1643840828045|1.1370934422925|1.128141122924|1.128141122924
11108|43293|/equities/prop-industrie|NZX50||-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2558140825232|-2.2833692328958|-2.2833692328958|-2.2833692328958|-2.2833692328958|-2.2833692328958|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715||-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.294290886715|-2.2991863543051|-2.2991863543051|-2.3349291940815|-2.3417684754614|-2.3417684754614|-2.3417684754614|2.225064640642|2.225064640642|2.225064640642|2.2178215861191|2.2178215861191|2.2178215861191|2.2178215861191|2.2178215861191|2.2178215861191|2.2178215861191|2.2178215861191|2.2178215861191|2.2178215861191|2.2032359544442|2.2032359544442|2.2032359544442|2.2032359544442|2.2032359544442|2.2032359544442|2.2032359544442|2.2032359544442|2.2032359544442|2.2032359544442|2.2032359544442|2.1874844038934|2.1752603941991|2.1541353787851|2.1541353787851|2.1541353787851|2.1541353787851|2.1541353787851|2.1541353787851|2.1541353787851|2.1541353787851|2.1541353787851|2.1541353787851|2.1541353787851|2.1541353787851|2.1541353787851|2.1541353787851|2.1307060945775|2.1230067664546|2.098618579591|2.0958993774684|2.0958993774684|2.0958993774684|2.0958993774684|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0851965372502|2.0836190793053|2.0836190793053|2.0836190793053|2.0836190793053|2.0836190793053|2.0836190793053|2.0790977430363|2.0790977430363|-2.2063807947738|-2.2063807947738|-2.2063807947738|-2.2063807947738|-2.2063807947738|-2.2063807947738|-2.2063807947738|-2.2257009196395|-2.2557789272858|-2.2647543557036|-2.27338322929|-2.27338322929|-2.27338322929|-2.27338322929|-2.27338322929|-2.27338322929|-2.2845619580527|-2.2845619580527|-2.2845619580527|-2.3014258662687|-2.3014258662687|-2.3014258662687|-2.3014258662687|-2.3014258662687|-2.3014258662687|-2.3014258662687|-2.3014258662687|-2.3071398514097|-2.3112665036856|-2.3297550692887|-2.3297550692887|-2.3297550692887||-2.3324464207569|-2.3324464207569|-2.3324464207569|-2.3324464207569|-2.3345016512949|-2.3345016512949|2.2339961200097|2.2339961200097|2.2339961200097|2.2339961200097|2.2339961200097|2.2339961200097|2.2339961200097|2.2339961200097|2.2339961200097|2.2339961200097|2.2339961200097|2.2339961200097||2.2052313048951|2.2052313048951|2.2052313048951|2.1638680651576|2.1618596476171|2.1618596476171|2.1618596476171|2.1588484653326|2.1588484653326|2.1588484653326|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.28229146391|-2.2919906155913|-2.2958340896459|-2.2958340896459|-2.2958340896459|-2.3106583387407|2.2346640949975|2.2346640949975|2.2346640949975|2.2346640949975|2.2346640949975|2.2346640949975|2.2346640949975|2.2346640949975|2.2346640949975|2.2346640949975|2.2346640949975|2.2212934500123|2.2142203685856|2.2142203685856|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|-2.276871092245|2.2018320816689|2.2018320816689|2.2018320816689|2.2018320816689|2.1964800907433|2.1955334293908|2.186246199872|2.186246199872|2.186246199872|2.1791624443022|2.1762916000118|2.1708795529196|2.1648661672616|2.1531846324099|2.1390940391899|2.1314369813351
11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11110|1096391|/equities/restaurant-brands-nz|NZX50||3.1888469054479|-3.5268554596525|-3.5268554596525|-3.5707070545707|-3.5707070545707|-3.5707070545707|-3.6063412909545|-3.6135885319859|-3.6135885319859|-3.6135885319859|-3.6135885319859|-3.6135885319859|-3.6573204951982|3.4421461989714|3.4421461989714|3.4421461989714|3.4323846422117|3.3693161764058|-3.627371615028|-3.627371615028|-3.627371615028|-3.7509683567679|3.6139462930539|3.6139462930539||3.6139462930539|3.6139462930539|3.6139462930539|3.6139462930539|3.6139462930539|3.6139462930539|3.6139462930539|3.6139462930539|3.6139462930539|3.6139462930539|3.6139462930539|3.6139462930539|3.5542928523175|3.5542928523175|3.5542928523175|3.5542928523175|3.5542928523175|3.5542928523175|3.5542928523175|3.5542928523175|3.5542928523175|3.5542928523175|3.5542928523175|3.5542928523175|3.5542928523175|3.5542928523175|3.5542928523175|3.5542928523175|3.5542928523175|3.507547584546|3.4867195325565|3.4452439367188|3.4072482150132|3.4072482150132|3.4072482150132|3.3980535446863|3.3328372967751|3.3094286507186|3.3094286507186|3.2843652374012|3.0665169431615|2.9352474416309|-3.1862749380876|-3.1862749380876|-3.1862749380876|-3.1862749380876|-3.1862749380876|-3.1862749380876|-3.1862749380876|-3.1862749380876|-3.1862749380876|-3.1862749380876|-3.1862749380876|-3.1862749380876|-3.2069443899675|-3.2069443899675|-3.2443826417441|-3.2623836658285|-3.2623836658285|-3.2623836658285|-3.3315373683291|-3.3505400169433|-3.3505400169433|-3.4522667448322|3.0684436531817|3.0684436531817|3.0684436531817|3.0684436531817|2.9782707395327|2.8030786185543|2.6711983977733|2.6241094336441|2.5923437791324|2.5220486938133|-2.8197738192267|-2.8197738192267|-2.8197738192267|-2.8197738192267|-2.8197738192267|-2.8958597869549|-2.9670663774978|-2.9889626437835|-3.0121807184939|-3.0646453397279|-3.0810997703469|-3.0810997703469|-3.0810997703469|-3.0810997703469|-3.0810997703469|-3.0956664061983|-3.1040737867841|-3.1278597514374|-3.1431775005375|-3.2126265096707|-3.2126265096707|-3.2512516631068|-3.2780574045116|-3.3395083173043|-3.3716758206958|-3.4196398209062|3.2307586083856|3.2307586083856|3.2307586083856|3.2307586083856|3.2307586083856|3.2307586083856|3.2307586083856|3.2307586083856|3.1341761759086|3.1069872986758|3.1069872986758|3.1069872986758|3.1069872986758|3.1069872986758|2.9722082892485|-3.3286032057175|-3.3286032057175|-3.3286032057175|-3.3956703186442|-3.4157448477667|-3.425827616577|-3.4770306548859|3.2416081060251|3.2416081060251|3.2416081060251|3.2416081060251|3.2416081060251|3.2416081060251|3.2416081060251|3.2416081060251|3.2416081060251||3.2416081060251|3.2416081060251|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912||3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.2162817987912|3.1292019324295|-3.3414110716038|-3.3414110716038|-3.3414110716038|-3.3414110716038|-3.3414110716038|-3.3414110716038|-3.3414110716038|-3.3414110716038|-3.3414110716038|-3.3414110716038|-3.4121235008431|-3.457359472402|-3.5515104570742|-3.6022339439785|-3.67081549172|-3.7175727420868|-3.7373485557181|-3.7373485557181|-3.7373485557181|-3.7373485557181|-3.7373485557181|-3.7373485557181|-3.7373485557181|-3.7373485557181|-3.7373485557181|-3.8559428709461|-3.9732698089231|-4.0702997188158|-4.0831108204068|-4.1651232100793|3.8801429606811|3.8801429606811|3.8801429606811|3.8801429606811|3.8801429606811|3.8801429606811|3.8312700167117|3.8186332003736|3.7893530830432|3.7893530830432|3.7893530830432|3.7893530830432|3.7893530830432|3.7893530830432|3.7893530830432|3.7893530830432|3.7893530830432|3.7893530830432|3.7893530830432|3.7235265750514|3.7235265750514|3.7235265750514|3.7235265750514|3.7235265750514|3.7235265750514|3.7235265750514|3.6950295257156|3.5733661041861|3.4131845220598|-3.7439696542677|-3.7439696542677|-3.7710773936307|-3.8045228800619|-3.8045228800619|-3.8045228800619|-3.8045228800619|-3.8450254159332|-3.9237968515909
11111|43301|/equities/sanford|NZX50||4.161493818282|4.161493818282|4.161493818282|4.142215428881|4.0320559879048|4.0320559879048|4.0289511305208|3.9888346043025|3.9675937589445|3.9489931990083|3.8649924253287|-3.8773611737348|-3.8773611737348|-3.8773611737348|-3.8773611737348|-3.8773611737348|-3.8773611737348|-3.8773611737348|-3.8773611737348|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236||3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|3.7455045432236|-3.9115646228159|-3.9115646228159|-3.9115646228159|-3.9115646228159|-3.9115646228159|-4.0145162857202|-4.0273334966149|-4.0273334966149|-4.0273334966149|-4.0313313126403|-4.0313313126403|-4.0313313126403|-4.0313313126403|-4.0313313126403|-4.0313313126403|-4.0313313126403|-4.0313313126403|-4.0475903881742|-4.062642331618|-4.062642331618|-4.0662693135141|-4.0836325610345|-4.110147273614|-4.1428978620659|-4.1428978620659|-4.1533647704129|-4.1533647704129|-4.1533647704129|-4.1533647704129|-4.1533647704129|-4.1533647704129|-4.1533647704129|-4.1533647704129|-4.1533647704129|-4.1533647704129|-4.1533647704129|-4.1892943302795|4.0325620440486|4.0325620440486|4.0325620440486|4.0325620440486|4.0325620440486|4.0325620440486|4.0325620440486|4.0325620440486|4.0325620440486|4.030624233776|4.0286721406817|4.0286721406817|4.023476642273|4.023476642273|4.023476642273|4.023476642273|3.9817515988056|3.9817515988056|3.9817515988056|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.9502049386632|3.948560946532|3.924512087579|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|-4.0616354880521|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9390482216737|3.9061648348593|3.89973499539|3.89973499539|3.89973499539|3.89973499539||3.89973499539|3.89973499539|3.89973499539|3.89973499539|3.89973499539|3.89973499539|3.89973499539|3.89973499539|3.8058166477691|3.7947963314598|3.7889236161001|3.7889236161001|3.7889236161001|3.7889236161001|3.7526927997545|-3.9104684282756|-3.9104684282756|-3.9104684282756||-3.9104684282756|-3.9104684282756|-3.9104684282756|-3.9104684282756|-3.950054802827|-3.950054802827|-3.950054802827|-3.950054802827|-3.9522595755779|-3.9522595755779|-3.9522595755779|-3.9522595755779|-3.9522595755779|-3.9522595755779|-3.9563995459039|-3.9908019218866|-3.9908019218866|-4.0106062953659|-4.0106062953659|-4.0106062953659|-4.0106062953659|-4.0106062953659|-4.0106062953659|-4.0316925005813|-4.0316925005813|-4.0316925005813|-4.0316925005813|-4.0316925005813|-4.0316925005813|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|3.8688090608215|-4.0513233558231|-4.0513233558231|-4.0513233558231|-4.0513233558231|-4.0513233558231|-4.0825814820985|-4.1073127430523|-4.1192363811692|-4.140352037703|-4.140352037703|-4.140352037703|4.0323883174429|4.0323883174429|4.0323883174429|4.0323883174429|3.9631256594103|3.9631256594103|3.9631256594103|3.9534729337075|3.9427476829267|3.9058306422473|3.8692562410832|3.8413958361414|3.8282175914742|3.7985751117045|3.7753397006526|3.7753397006526|3.7701107757491|3.7701107757491|3.7536160411966
11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50||4.0152361453369|3.9951065338191|3.9951065338191|3.9751182437536|3.9423534208532|3.9131706085466|3.910745179947|3.8969389998204|3.8747725276472|3.8747725276472|3.8747725276472|3.8580804432236|3.8357164698867|3.8357164698867|3.8130448931563|3.8130448931563|3.7744946007228|3.7744946007228|3.7744946007228|3.7744946007228|3.7744946007228|3.7744946007228|3.7255493142314|3.6744992576382||3.5727768962406|3.5301486234332|3.5301486234332|3.5301486234332|3.5301486234332|3.4886740876654|3.4886740876654|3.4886740876654|3.4886740876654|3.4886740876654|3.4886740876654|3.4886740876654|3.4886740876654|3.4886740876654|3.4886740876654|3.4886740876654|3.4029712095767|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.4018101861177|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.3843189487945|3.26313221566|-3.5485150333398|-3.5485150333398|-3.5485150333398|-3.5485150333398|-3.5527298260445|-3.5527298260445|-3.5527298260445|3.3204984940373|3.3204984940373|3.3204984940373|3.3204984940373|-3.5339466218559|-3.5339466218559|-3.5339466218559|-3.5339466218559|-3.5339466218559|-3.5339466218559|-3.5339466218559|-3.5339466218559|-3.5339466218559|-3.5339466218559|-3.5339466218559|-3.5339466218559|-3.5339466218559|-3.5339466218559|-3.5339466218559|-3.5339466218559|-3.5339466218559|-3.5453661729779|-3.5453661729779|-3.6009625119066|-3.6494028084914|-3.6837808813695|3.3955796121085|3.3955796121085|3.3955796121085|3.3955796121085|3.3955796121085|3.3955796121085|3.352219560173|3.352219560173|3.352219560173|3.352219560173|3.352219560173|3.352219560173|3.352219560173|3.2941328843731|3.2643143821975|3.2242381891962|3.2146849063974|3.2146849063974|3.2146849063974|3.2146849063974|3.2146849063974|3.2146849063974|3.2146849063974|3.2146849063974|3.2146849063974|3.1713164545807|3.1606959037723|3.1606959037723|3.1606959037723|3.1606959037723|3.1079955556594|3.0116617523523|-3.2577859243634|-3.2577859243634|-3.2577859243634|-3.2577859243634|-3.2577859243634|-3.2577859243634|-3.3330955462194|3.1371838772907|3.1371838772907|3.1371838772907|3.1371838772907|3.1371838772907|3.1185377134895|-3.3593766335271|-3.3593766335271||-3.3593766335271|-3.3593766335271|-3.3593766335271|-3.3593766335271|-3.3593766335271|-3.3593766335271|-3.3593766335271|3.1514088471303|3.1514088471303|3.1514088471303|3.1514088471303|3.1514088471303|3.1514088471303|3.1514088471303|3.1232320158095|3.0955308673601|3.0955308673601|3.0955308673601||3.0794787404516|3.0710710435412|3.0710710435412|3.0710710435412|3.0710710435412|3.0710710435412|3.0710710435412|3.0309449421789|-3.2409945871808|-3.2409945871808|-3.2409945871808|-3.2409945871808|-3.2409945871808|-3.2409945871808|-3.2409945871808|-3.2409945871808|-3.2409945871808|-3.2409945871808|-3.2827717492291|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.2990621087338|-3.3284022540279|-3.3493357599254|-3.4275952776798|-3.4445503111822|-3.4450073541086|-3.4450073541086|-3.4450073541086|-3.4955636992368|-3.5116910617919|-3.5116910617919|-3.5116910617919|-3.5116910617919|-3.5116910617919|-3.5116910617919|-3.5116910617919|-3.5116910617919|-3.5116910617919|-3.5191710163765|-3.5191710163765|-3.5191710163765|-3.5191710163765|-3.5191710163765|-3.5191710163765|-3.5191710163765|-3.5191710163765|-3.5191710163765|-3.5191710163765|-3.5191710163765|3.3231434105047|3.3231434105047|3.3231434105047|3.3231434105047|3.3090482285959|3.2933869153639|3.2259855039009|3.1166503967057|3.1018337741174|3.0809264199246|3.0238792447912|3.0238792447912|3.0238792447912|3.0238792447912|3.0238792447912|3.0120879178431
11113|1096397|/equities/serko-ltd?cid=1096397|NZX50||3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6128105769144|3.6014774320368|3.6014774320368|3.6014774320368|3.6014774320368|3.6014774320368|3.6014774320368|3.6014774320368|3.6014774320368|3.6014774320368|3.6014774320368|3.5955304434834|3.5517003724904|3.4335560081106|3.3372845117363|3.2214271828105|3.1171413311881|3.0834903595097|3.0108225872392|2.7398028296756||-3.0607432557415|-3.0607432557415|-3.0607432557415|-3.0607432557415|-3.0607432557415|-3.0607432557415|-3.0607432557415|-3.0607432557415|-3.0897147338999|-3.1585720160948|-3.1739688426639|-3.2620902738979|-3.2620902738979|-3.2620902738979|-3.2667669943097|-3.2741855704258|-3.2913931815154|-3.2913931815154|-3.2913931815154|-3.3065479958859|-3.3271643520533|-3.3271643520533|-3.3271643520533|-3.3271643520533|-3.3424048557479|-3.5171164952603|3.0867622672774|-3.3170551826479|-3.3170551826479|-3.3170551826479|-3.3170551826479|-3.3170551826479|-3.3170551826479|-3.3511725454332|-3.430658413628|-3.430658413628|-3.430658413628|-3.430658413628|-3.430658413628|-3.430658413628|-3.430658413628|-3.4846204272678|-3.6112449424984|-3.7409532630398|-3.7409532630398|-3.7409532630398|-3.7716147330021|-3.8306831283277|3.5807227225371|3.5807227225371|3.5807227225371|3.5591363610236|3.4812626774012|-3.7499896458309|-3.7499896458309|-3.7499896458309|-3.7499896458309|-3.7499896458309|-3.7723118839548|-3.7723118839548|-3.7723118839548|-3.7723118839548|-3.7723118839548|-3.7723118839548|-3.8192354107218|-3.8835949924607|3.6165795102051|3.6165795102051|3.6165795102051|3.6165795102051|3.6165795102051|3.5789772023019|3.5405302433235|3.4500336678009|3.3928150900184|3.35146118623|3.3482901942066|3.2858780370081|3.2237534110109|3.1725038096155|3.1504368292506|3.1504368292506|3.1004852572211|3.047205823343|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.992936978405|2.9204856396442|-3.3232276644819|-3.3232276644819|-3.3952529260971|-3.4641700132532|-3.4840777299849|-3.6017529988783|-3.6691700909421|-3.7357445529087|-3.7657339208636|-3.7657339208636|-3.7747043098911|-3.949115934847|3.4687600766308|-3.5085998470379|-3.5289998909713||-3.5944442904526|-3.6121603423285|-3.6392437440812|-3.6392437440812|-3.6392437440812|-3.6392437440812|-3.6619376322362|-3.76548622943|-3.8422068765542|-3.850785446474|-3.897539496763|-3.9561550091189|-3.9904284697966|-3.9904284697966|-3.9904284697966|-3.9904284697966|-3.9904284697966|-3.9904284697966||-3.9904284697966|-3.9904284697966|-3.9904284697966|-3.9904284697966|-3.9904284697966|-3.9904284697966|-3.9904284697966|-4.0182538542699|-4.0230598619196|-4.0950664735075|-4.1261849774516|-4.203538949136|-4.2052681232754|-4.2052681232754|-4.2052681232754|-4.2052681232754|-4.2052681232754|-4.2926766579612|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|3.9834752408158|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2147206642999|-4.2207043704149|-4.2207043704149|-4.2652271651291|-4.2891412733952|-4.3307123712875|-4.3402360602857|-4.346928932561|-4.3721432711167|-4.4046036430513|-4.4256708564929|-4.450577595359|-4.450577595359|-4.450577595359|-4.450577595359|-4.450577595359
11114|1096396|/equities/skellerup?cid=1096396|NZX50||4.9403159718524|4.8864620372996|4.7988464484993|4.7381628498306|4.7335142277866|4.704140781634|4.704140781634|4.704140781634|4.704140781634|4.6859896174988|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6665471517594|4.6256078308988||4.5423421667868|4.4576021352139|-4.7898237800326|-4.7898237800326|-4.7898237800326|-4.7898237800326|-4.7898237800326|-4.7898237800326|-4.7962038597667|-4.7962038597667|-4.7962038597667|-4.7962038597667|-4.7962038597667|-4.7962038597667|-4.7962038597667|-4.7962038597667|-4.836337522357|-4.8490342245734|-4.8490342245734|-4.8490342245734|-4.8490342245734|-4.8490342245734|-4.8806916801577|-4.8806916801577|-4.8806916801577|-4.9774352277258|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6657504157229|4.6647227159257|4.6324695074024|4.5594108064375|4.539900748752|4.4724924105743|4.4724924105743|4.4724924105743|4.4724924105743|4.3888805992448|4.3090432000853|4.3090432000853|4.3090432000853|4.3090432000853|4.3090432000853|4.3090432000853|4.3090432000853|4.3090432000853|4.3090432000853|4.2611589247096|4.2385101907903|4.1911222795042|4.1768848254243|4.1768848254243|4.1768848254243|4.1768848254243|4.1768848254243|4.1768848254243|4.1768848254243|4.1768848254243|4.1768848254243|4.1054278296409|4.0304751575189|4.0144169529497|3.9380455645292|3.9380455645292|3.8061618708206|3.6585129789327|3.6098387147597|3.6098387147597|3.6098387147597|3.6098387147597|3.6098387147597|3.6098387147597|3.6098387147597|3.6098387147597|3.6098387147597|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.5346111859879|3.39734581731|-3.7863020146575|-3.7863020146575|-3.7863020146575|-3.9297800819837|-4.096990320991|-4.096990320991|-4.096990320991|-4.096990320991|-4.096990320991|-4.096990320991|-4.096990320991|-4.096990320991|-4.096990320991|-4.096990320991|-4.096990320991|-4.142767135645|-4.2053298282342|-4.2053298282342|-4.2448109043656|-4.3209007992809|-4.4082231802483|-4.5058036692428|-4.5192360822282|-4.5192360822282|-4.5192360822282|-4.5192360822282|-4.5192360822282|-4.5192360822282||-4.5192360822282|-4.5192360822282|-4.5192360822282|-4.5192360822282|-4.5192360822282|-4.5192360822282|-4.5192360822282|4.2859434590549|4.2859434590549|4.2859434590549|4.2859434590549|4.2859434590549|4.2859434590549|4.2859434590549|4.2593817430305|4.1987573523838|4.1563673896945|4.1563673896945||4.1340772118148|4.1340772118148|4.1340772118148|-4.4105847868268|-4.4105847868268|-4.4105847868268|-4.4105847868268|-4.4105847868268|-4.4105847868268|-4.4105847868268|-4.4105847868268|-4.4456498394348|-4.546633868906|-4.546633868906|-4.546633868906|-4.546633868906|-4.546633868906|-4.546633868906|-4.546633868906|-4.546633868906|-4.584119895917|-4.584119895917|-4.584119895917|-4.584119895917|-4.694577565703|-4.7745307186281|-4.7820718584091|-4.7820718584091|-4.7820718584091|-4.7820718584091|-4.8620941585487|-4.8620941585487|-4.8620941585487|-4.8620941585487|-4.8620941585487|-4.8620941585487|-4.8895489315397|-4.9111654074332|-4.941228194184|-4.941228194184|-4.941228194184|-4.9539256853095|-4.9539256853095|-4.9539256853095|-4.9539256853095|-4.9539256853095|-4.9539256853095|-4.9539256853095|-4.9539256853095|-4.9539256853095|-4.9810285349942|-5.0394630793322|-5.0394630793322|-5.0394630793322|-5.0605142782782|-5.0977937590916|-5.1097708953573|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971|-5.1285069611971
11115|43309|/equities/sky-network-television?cid=43309|NZX50||-2.6668460531158|-2.6679576069461|-2.6679576069461|-2.6679576069461|-2.6982862188139|-2.7034398157556|-2.7034398157556|-2.7621553164013|-2.7685444564941|-2.7685444564941|-2.7685444564941|-2.7685444564941|-2.7685444564941|2.594276124235|2.594276124235|2.594276124235|2.594276124235|2.594276124235|2.594276124235|2.594276124235|2.594276124235|2.594276124235|2.594276124235|2.594276124235||2.594276124235|2.5803068015267|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8216049933299|-2.8323113123392|-2.8323113123392|-2.8323113123392|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5815771020912|2.5784191066979|2.5282434285745|2.4752705032146|2.4579527785966|2.4579527785966|2.4579527785966|2.4579527785966|2.4579527785966|2.4579527785966|2.4579527785966|2.4579527785966|2.4579527785966|2.4579527785966|2.4579527785966|2.4579527785966|2.4579527785966|2.4443919582046|2.429378449464|2.429378449464|2.429378449464|2.375975952705|2.347195583538|2.3396168637754|2.3396168637754|2.3396168637754|2.3396168637754|2.3396168637754|2.3396168637754|2.3396168637754|2.3396168637754|2.3396168637754|2.3396168637754|-2.5571484416017|-2.5571484416017|-2.5571484416017|-2.5571484416017|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5754643601581|-2.5982937727156|-2.6061466240501|-2.6061466240501|-2.6061466240501|-2.6061466240501|-2.6329406790839|-2.6754896169356|-2.7060995637765|-2.7195550798698|-2.760925906093|-2.760925906093|-2.760925906093|-2.7837974912236|-2.7837974912236|-2.7942193621077|-2.8357993092446|-2.8780168752651|-2.8780168752651|-2.8780168752651|-2.9300187142668|2.7405509776165|2.7405509776165|2.7405509776165|2.7405509776165|2.7405509776165|2.7396461249546|2.7396461249546||2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7396461249546|2.7077111978536|2.7077111978536|2.6980125130553|2.6749536713135|2.6749536713135||2.635560108822|-2.8143962506701|-2.8143962506701|-2.8143962506701|-2.8143962506701|-2.8143962506701|-2.8143962506701|-2.8143962506701|-2.8143962506701|-2.8143962506701|-2.8143962506701|-2.8165513944018|-2.8250571038312|-2.8511745428582|-2.8685272640145|2.7147520656611|2.7147520656611|2.7147520656611|2.7147520656611|2.7147520656611|2.7147520656611|2.7147520656611|2.7147520656611|2.7147520656611|2.7063911883064|2.6915457743217|2.6892540314817|2.6892540314817|2.6778145053119|2.6778145053119|2.6778145053119|2.6778145053119|2.6778145053119|2.6778145053119|2.6778145053119|2.6778145053119|2.6778145053119|2.6778145053119|2.6675716746881|2.6611907470043|2.651323052227|2.6459144971763|2.6393494365386|2.636886350165|2.636886350165|2.636886350165|2.636886350165|-2.8059795202638|-2.8059795202638|-2.8059795202638|-2.8059795202638|-2.817443853767|-2.817443853767|-2.8260487253481|-2.828387478437|-2.8299691325052|-2.8299691325052|-2.8299691325052|-2.8308216343286|-2.8308216343286|-2.8308216343286|-2.8308216343286|-2.8308216343286|-2.8308216343286|-2.8308216343286|-2.8308216343286|-2.8308216343286|-2.8520240264869|-2.8676839912056|-2.8676839912056|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555|-2.876821122555
11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50||1.3492290465338|1.3492290465338|1.3492290465338|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342||1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3465265691342|1.3265219368563|-1.4638481064452|-1.4638481064452|-1.4638481064452|-1.4638481064452|-1.4638481064452|-1.4638481064452|-1.4638481064452|-1.4638481064452|-1.4638481064452|-1.4638481064452|-1.4638481064452|-1.4887201304583|-1.4930223751232|-1.5283581733886|-1.5403979752001|-1.5446075211477|-1.5446075211477|-1.5446075211477|-1.5446075211477|-1.5513309981075|-1.5513309981075|-1.5513309981075|-1.5513309981075|-1.5513309981075|-1.5513309981075|-1.5513309981075|-1.5513309981075|-1.5764788351288|-1.6055320459196|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6155977151034|-1.6378864139581|-1.6382071078115|-1.660230080319|-1.7061155412927|-1.7061155412927|-1.7061155412927|-1.7061155412927|-1.7061155412927|-1.7061155412927|-1.7061155412927|1.6313274518485|1.6313274518485|1.6313274518485|1.6313274518485|1.6313274518485|1.6313274518485|1.6313274518485|1.6313274518485|1.6313274518485|1.6313274518485|1.6313274518485|-1.8186385755519|-1.8186385755519|-1.8186385755519|-1.8357095922342|-1.848566177301|-1.8706290421799|-1.89430910955|-1.89430910955|-1.89430910955|-1.89430910955|-1.89430910955|-1.919196258419|-1.919196258419|-1.919196258419|-1.919196258419|-1.9807978488698|-1.9807978488698|-1.9864420866187||-2.0006760785785|-2.0006760785785|-2.0006760785785|-2.0006760785785|-2.0241990254857|-2.0241990254857|-2.0241990254857|-2.0341100346753|-2.0640111379832|1.9055504551921|1.9055504551921|1.9055504551921|1.9055504551921|1.9055504551921|1.9055504551921|1.9055504551921|1.9055504551921|1.9055504551921||1.8967227264017|1.8858030288054|1.8831144669137|1.837904993967|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0209229986823|-2.0354700001253|-2.0483000049076|-2.0864444914881|-2.1249383228161|1.9871793334026|1.9871793334026|1.9871793334026|1.9871793334026|1.9871793334026|1.9871793334026|1.9871793334026|1.9779772299681|1.9760856648456|1.9256508505092|1.8190564817572|1.7856183125337|1.751242592794|1.7452695401314|1.7430772551566|1.740701437855|1.740701437855|1.740701437855|1.740701437855|1.7257793753944|1.7194316445528|1.7194316445528|1.7194316445528|1.7194316445528|1.7194316445528|1.7194316445528|1.7194316445528|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809|1.7185945640809
11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50||-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.155400210747|-3.2071298745052|-3.2071298745052|-3.2112553811488||-3.2205614885156|-3.2418386068135|-3.2418386068135|-3.2418386068135|-3.2418386068135|-3.2418386068135|-3.2418386068135|-3.2625985902977|-3.2991373453353|-3.3068915132343|-3.3068915132343|-3.3068915132343|-3.3068915132343|-3.3068915132343|-3.3068915132343|-3.3068915132343|-3.3068915132343|-3.3068915132343|-3.3290461968117|-3.3853290424008|-3.3915008189936|-3.3915008189936|-3.3915008189936|-3.4533341331238|-3.5153712743912|-3.5697181483545|-3.5881589408757|-3.6157322720291|-3.6538690412047|-3.6715211961007|-3.6955790357828|-3.7064765909248|-3.8171962476365|-3.8502180550488|-3.8757978516587|-3.9412937451008|-3.9412937451008|-3.9708818648263|-4.0207019220904|-4.0291133071665|-4.064059587379|-4.064059587379|-4.1281217028253|-4.2165240766332|-4.2808602652864|-4.3348445320479|4.1947751375843|4.1947751375843|4.1947751375843|4.1947751375843|4.1947751375843|4.1591030737837|4.1591030737837|4.1591030737837|4.1591030737837|4.1591030737837|4.1591030737837|4.1591030737837|4.1591030737837|4.1591030737837|4.1591030737837|4.1290034343887|4.0947261441735|4.0605291380912|4.0472544315159|3.9902824961146|3.9850361703723|3.9822625450392|3.9750139770794|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|3.9506568802329|-4.2282910540665|-4.2282910540665|-4.2282910540665|-4.2282910540665|-4.2282910540665|-4.2282910540665|-4.2282910540665|-4.2535997191286|-4.2535997191286|-4.271944345174|-4.271944345174|-4.2768824510417|-4.3047847976225|-4.3047847976225|-4.3047847976225|-4.3047847976225|-4.3047847976225|-4.3047847976225|-4.3047847976225|-4.3047847976225|-4.3047847976225|-4.3830941771951|-4.4356599224371|-4.4382334696764|-4.4774814432985|-4.4870760139279|-4.4870760139279|-4.4951034770043|-4.4951034770043|-4.4951034770043|-4.4951034770043|-4.5348368204999|-4.6003744908359|-4.6100438005513|-4.6100438005513|-4.6100438005513|-4.6667153710332|-4.7319061882194|-4.7887844649615|-4.8840343297679|-4.8840343297679|-4.8840343297679|-4.8840343297679|-4.8840343297679|-4.8840343297679||-4.8840343297679|-4.8840343297679|-4.8840343297679|-4.8840343297679|-4.8986228205489|-4.8986228205489|-4.9029141507466|-4.9162937095782|-4.9178260091301|-4.9303626488046|-4.9320693756029|-4.9561882046511|-4.9799313310837|-5.0088126928779|-5.0088836322554|-5.0088836322554|-5.0088836322554|-5.0088836322554||-5.0556588774268|-5.0556588774268|-5.0911679513911|-5.0911679513911|-5.0911679513911|-5.1535197372414|-5.1662004102607|-5.1662004102607|-5.1662004102607|-5.1662004102607|-5.2307783088573|-5.2360942665172|-5.2360942665172|-5.2360942665172|-5.2360942665172|-5.2360942665172|-5.2360942665172|-5.2360942665172|-5.2748269045168|-5.3098076409559|-5.3303419557391|-5.3429223096883|-5.3429223096883|-5.3483823647893|-5.3483823647893|-5.3483823647893|-5.3483823647893|-5.3483823647893|-5.3670912176146|-5.3745263601249|-5.3745263601249|-5.3839178907546|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.1450672401387|5.136741374753|5.0991991691602|5.0991991691602|5.0991991691602|5.0877213933747|5.0771903968168|5.060852348107|5.060852348107|5.0478913114003|5.0335547381923|5.0335547381923|5.0335547381923|5.0335547381923|5.0335547381923|5.0335547381923|5.0335547381923|5.0335547381923|5.0335547381923|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796|5.0211168552796
11118|43246|/equities/dnz-property|NZX50||-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.3907106415496|-1.4363451882717|-1.4590599983031|-1.4590599983031|-1.4590599983031|-1.4590599983031|-1.4590599983031|-1.4590599983031|-1.4590599983031|1.3542768642651|1.3542768642651|1.3542768642651||1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3542768642651|1.3447520650478|1.3442864263726|1.3442864263726|1.3442864263726|1.3442864263726|1.3442864263726|1.3442864263726|1.3403181792048|1.3351459275974|1.3351459275974|1.3171555443179|1.3171555443179|1.2868394899779|1.2307895076634|1.2307895076634|1.2147661659852|1.2147402138329|1.2053038390012|1.2053038390012|1.2053038390012|1.2053038390012|1.2053038390012|1.2053038390012|1.2053038390012|1.2025598189932|1.1995109078731|-1.2790206891101|-1.2790206891101|-1.2790206891101|-1.2790206891101|-1.2790206891101|-1.2790206891101|-1.2790206891101|-1.2790206891101|-1.2790206891101|-1.2790206891101|-1.2790206891101|-1.2790206891101|-1.2790206891101|-1.2790206891101|-1.2790206891101|-1.2833562870601|-1.2864891778514|-1.2864891778514|-1.287023614106|-1.287023614106|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1718910164729|1.1582122452938|1.124665917014|1.124665917014|1.124665917014|1.124665917014|1.124665917014|1.124665917014|-1.2670378209762|-1.2693676516367|-1.2693676516367|-1.2804084602278|-1.2918617388756|-1.2918617388756|-1.2918617388756|-1.2918617388756|-1.3042908135554|-1.3163865832337|-1.3163865832337|-1.3163865832337|-1.3204295401052|-1.3326994847673|-1.3402216513309|-1.3544542533969||-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969||-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3544542533969|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3601416735048|-1.3790020727075|-1.3790020727075|-1.38833564111|-1.4009285126396|-1.4238094659059|-1.4322435248234|-1.4322435248234|-1.4322435248234|-1.4322435248234|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4331122042143|-1.4512357713342|1.3856994214532|1.3856994214532|1.3856994214532|1.3856994214532|1.3856994214532|1.3856994214532|1.3856994214532|1.3856994214532|1.3856994214532|1.3802215725048|1.3722597552637|1.3722597552637|1.3722597552637|1.3722597552637|1.3647330550463|1.3563699952|1.3454111473686|1.3382345854051|1.3369273144677|1.3288081308951|1.3264297831635|1.3264297831635|1.3226997574811|1.2985553035741|1.2855003701322|1.2855003701322
11119|1096403|/equities/summerset?cid=1096403|NZX50||12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.535152117866|12.426280092815|12.296977969915|12.251641773416|12.157935327108|12.078261421582|12.03029033703|12.020322132578|11.996996056663|11.996996056663|11.996996056663|11.996996056663|11.996996056663|11.996996056663|11.996996056663|11.996996056663|11.996996056663|11.86777351921||11.861970674387|11.710522452318|11.62528701753|11.62528701753|11.62528701753|11.62528701753|11.62528701753|11.62528701753|11.62528701753|11.62528701753|11.62528701753|11.530874315573|11.476527602224|11.335585813553|11.26842872835|11.121031466864|10.980590917161|10.957889811849|10.957889811849|10.854691857117|10.854691857117|10.854691857117|10.854691857117|10.854691857117|10.854691857117|10.854691857117|10.854691857117|10.817739572262|10.817739572262|10.817739572262|10.817739572262|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.756779270759|10.609754806747|10.508060779826|10.318848245107|10.318848245107|10.318848245107|10.318848245107|10.274258882721|10.274258882721|10.274258882721|10.274258882721|10.274258882721|10.111198820212|10.111198820212|10.111198820212|10.111198820212|10.111198820212|10.041332153853|9.8303693183884|9.7509657418976|9.5756367798511|9.5756367798511|9.5434856012865|9.4138723562607|9.4037469438324|9.2930523081632|8.9922803953854|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-9.9349756950491|-10.112750397165|-10.136752357255|-10.136752357255|-10.136752357255|-10.136752357255|-10.136752357255|-10.136752357255|-10.136752357255|-10.136752357255|-10.136752357255|-10.136752357255|-10.136752357255|-10.198645591454|-10.198645591454|-10.29071723059|-10.49713982168|-10.49713982168|-10.49713982168|-10.49713982168|-10.49713982168|-10.49713982168|-10.49713982168|-10.51459999684|-10.640666756403|-10.747962723586|-10.815571585816|-10.815571585816|-10.887301382668|-11.094779104267|-11.213088082246|-11.219367685352|-11.219367685352|-11.230963696411|-11.246071062012|-11.420634280226|10.947632151421|10.947632151421|10.947632151421||10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.947632151421|10.910147116776|10.901848602436|10.901848602436|10.809770908733|10.809770908733||10.809770908733|10.770301119906|10.694224322749|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.647742971988|10.638047837782|10.620053237862|10.610058884032|10.577843458793|10.573880722667|10.573880722667|-11.180427971482|-11.180427971482|-11.180427971482|-11.180427971482|-11.180427971482|-11.180427971482|-11.180427971482|-11.180427971482|-11.180427971482|-11.180427971482|-11.180427971482|-11.180427971482|-11.272697332832|10.410189310192|10.410189310192|10.410189310192|10.410189310192|10.410189310192|10.410189310192|10.175765690405|10.159771930532|10.159771930532|9.8553020284754|9.8235381046176|9.8235381046176|9.8235381046176|9.8235381046176|9.7761534495751|9.7185037184203|9.683337852739|9.650375389813|9.6059718924083|9.5455243672836|9.4358010218226|9.4358010218226|9.4358010218226|9.4358010218226|9.4358010218226|9.2275568562176
11120|1096398|/equities/synlait-milk?cid=1096398|NZX50||-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.42304200875139|-0.43199113229222|-0.43443458355474|-0.43679645332009|-0.43679645332009|-0.43679645332009|-0.43679645332009|-0.43679645332009|-0.44505160188576|-0.44950178636335|-0.45111309900574|-0.45223743259485||-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45223743259485|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.45826019349234|-0.46834465864121|-0.47865740130617|-0.47865740130617|0.39545832720154|0.39545832720154|0.39545832720154|0.32871398914441|0.32871398914441|0.27440443622387|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.25144551638905|0.24882836412659|-0.29277626377615|-0.29277626377615|-0.29277626377615|-0.29277626377615|-0.29277626377615|-0.29277626377615|-0.29277626377615|-0.29277626377615|-0.29277626377615|-0.29277626377615|-0.33058473663498|-0.35154472202922|-0.35154472202922|-0.35154472202922|-0.35154472202922|-0.36171637045968|-0.37801817078974|-0.38446462672714|-0.40523848347932|-0.40998721247547|-0.4180413465327|-0.44143482994436|-0.44687204174862|-0.45819115431955|-0.47696439372231|-0.47696439372231|-0.48532639243634|-0.48532639243634|-0.52041000266012|-0.52041000266012|-0.52041000266012|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.53271582222041|-0.54273979140715|-0.5430442119461|-0.55643802989652|-0.56604224398324|-0.57671359296849|-0.58468177711754|-0.58631307820247||-0.60034785215243|-0.61316428520265|-0.62407145939472|-0.63007938356535|-0.64953265026032|-0.6678140476326|-0.68316549982307|-0.68316549982307|-0.70129502510226|-0.71977222402004|-0.73752469971343|-0.74806543174328|-0.74806543174328|-0.74806543174328|-0.78118383755222|-0.79007383051253|-0.79007383051253|-0.79007383051253|||-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.8075148779224|-0.81279431648504|-0.81482903862994|-0.81482903862994|-0.81482903862994|-0.81482903862994|-0.81925447345885|-0.81956714781594|-0.81956714781594|-0.81956714781594|-0.8295190344527|-0.84946556668311|-0.88903061439653|-0.88903061439653|-0.88903061439653|-0.88903061439653|-0.88903061439653|-0.88903061439653|-0.88903061439653|-0.88903061439653|-0.90558957711481|-0.92124079908052|-0.92124079908052|-0.92124079908052|-0.92124079908052|-0.92471198401097|-0.93634665631855|-0.95316294192831|-0.98851438429135|-1.0120925136266|-1.0120925136266|-1.0120925136266|-1.0120925136266|-1.012871084003|-1.012871084003|-1.012871084003|-1.012871084003|-1.012871084003|-1.012871084003|-1.0215234264051|-1.031692695211|-1.0407696626701|-1.0437279988853|-1.0437279988853|-1.0464543407748|-1.0464543407748|-1.0593937111773|-1.0987707953628|-1.1324406807345|-1.1324406807345|-1.1324406807345|-1.1324406807345|-1.1324406807345
11121|1096407|/equities/tourism|NZX50||-2.074296892954|-2.074296892954|-2.074296892954|-2.074296892954|-2.074296892954|-2.074296892954|-2.074296892954|-2.074296892954|-2.0792187863733|-2.0810551652858|-2.0810551652858|-2.0810551652858|-2.0810551652858|-2.1083946238568|-2.1498829601662|-2.1624635590164|-2.1624635590164|-2.1624635590164|-2.1624635590164|-2.1624635590164|-2.1624635590164|-2.1624635590164|-2.2010705684123|1.9626290152473||1.9626290152473|1.9129210257975|1.8104678419395|-1.9604699394185|-1.9604699394185|-1.9604699394185|-1.9604699394185|-1.9604699394185|-1.9604699394185|-1.9604699394185|-1.9721998281765|-1.9721998281765|-1.9721998281765|-1.9721998281765|-1.9721998281765|-1.9721998281765|-1.9721998281765|-1.9721998281765|-1.9721998281765|-1.9721998281765|-1.9891109872182|-2.0017899526844|-2.0077653264422|-2.0077653264422|-2.0386281516175|-2.0756979282278|-2.1135532983562|-2.172281425134|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|-2.1777580585515|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0372466979112|2.0286074278184|2.0062304732345|1.9985893961614|1.9739880955689|1.8833201369172|1.8414668463474|1.8321853768832|1.8124281975965|1.7404757642459|-1.9343413396984|-1.9343413396984|-1.9343413396984|-1.9343413396984|-1.9343413396984|-1.9343413396984|-1.944248599318|-1.944248599318|-1.9480540161964|-1.9539489222497|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-1.968082983059|-2.0306477820015|-2.0634974876086|-2.0913889050866|-2.0913889050866|-2.0913889050866|-2.0999139613211|-2.0999139613211|-2.0999139613211|-2.0999139613211|-2.0999139613211|-2.0999139613211|-2.0999139613211|-2.0999139613211|-2.1076821956701|-2.1163135671689|-2.1473007246391|-2.1473007246391|-2.2053341119969|-2.2859268088566|-2.3126964259398|-2.3541071600662|-2.3923412900221|-2.4003792450441|-2.4087546915493|-2.4541719059901|-3.0135242520391|-3.0466937288773|-3.0768818309055|-3.1054140996195|-3.1054140996195|-3.1054140996195||-3.1264988918924|-3.1264988918924|-3.1372209941705|-3.1569122115065|-3.1626802461334|-3.2000740717178|-3.2000740717178|-3.2000740717178|-3.2000740717178|-3.2000740717178|-3.2228600791566|-3.2748445064351|-3.3311453117497|-3.3311453117497|-3.3311453117497|-3.3311453117497|-3.3730994619046|-3.3730994619046||-3.3730994619046|-3.3730994619046|-3.3730994619046|-3.3730994619046|-3.3934437739755|-3.4360486653011|-3.4667207296867|-3.5058007964579|-3.5914452748263|-3.5960503371517|-3.6165168974804|-3.6165168974804|-3.6165168974804|-3.6165168974804|-3.6165168974804|-3.6165168974804|-3.6165168974804|-3.6350189153803|-3.6431713830852|-3.6431713830852|-3.6514460362798|-3.6514460362798|-3.6671621973654|-3.7189074672802|-3.7189074672802|-3.7189074672802|-3.7189074672802|-3.7671193190795|-3.8169117923744|-3.8169117923744|-3.8169117923744|-3.8169117923744|-3.8315685850788|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|-3.8343728993945|3.6822342989306|3.6822342989306|3.6822342989306|3.6822342989306|3.6822342989306|3.6822342989306|3.6822342989306|3.6822342989306|3.6624825660233|3.6547119984491|3.6547119984491|3.6547119984491|3.6547119984491|3.6330133422065|3.5821152596621|3.5821152596621|3.5785373234636|3.5785373234636|3.5665893804741|3.5665893804741|3.5278770539178|3.4670856499024|3.3878729899004|3.3477843380038|3.3477843380038
11122|1096410|/equities/trustpower-nz|NZX50||5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788||5.1894891710788|5.1894891710788|5.1894891710788|5.1894891710788|5.1127657859094|5.0942257254875|5.0942257254875|5.0942257254875|5.0119174420344|4.9965751104341|4.9411944474099|4.9332645897657|-5.2813437082934|-5.2813437082934|-5.2813437082934|-5.2813437082934|-5.2813437082934|-5.2813437082934|-5.2813437082934|-5.2813437082934|-5.2813437082934|-5.3092707901716|-5.3158562215963|-5.3798404835771|-5.3903784644946|-5.4243093212826|-5.4508991727545|-5.4621100171092|-5.4973445980287|5.2023656598679|5.2023656598679|5.2023656598679|5.2023656598679|-4.1763142495744|-4.1763142495744|-4.1763142495744|-4.1763142495744|-4.1763142495744|-4.1763142495744|-4.1763142495744|-4.2147935926244|-4.2370282144111|-4.2370282144111|-4.2370282144111|-4.2422535917011|-4.264170662214|-4.3003151255436|-4.3003151255436|-4.3003151255436|-4.3003151255436|-4.3003151255436|-4.3003151255436|-4.3003151255436|-4.3003151255436|-4.3003151255436|-4.3003151255436|-4.3003151255436||4.1804948301395|4.1804948301395|4.1804948301395|4.1804948301395|4.1804948301395|4.1804948301395|4.1804948301395|4.1804948301395|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3489651374751|-4.3697100280162|-4.3697100280162|-4.3935665685199|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|4.1295420420938|3.9967131098966|-4.2888980462255|-4.2888980462255|-4.2888980462255|-4.3587757298352|-4.3978712672807|-4.3978712672807|-4.4289149495821|-4.4289149495821|-4.4549054274803|-4.4915617450349|-4.4939573058677|-4.5305079894145|-4.5816754982295|-4.6246395558585|-4.6262659993954||-4.6914066437425|4.4814648977499|4.4814648977499|4.4814648977499|4.4814648977499|4.4814648977499|4.4814648977499|4.4814648977499|4.4814648977499|4.4814648977499|4.4814648977499|4.4814648977499|4.4814648977499|4.4332941761261|4.3919934686296|4.3533260487045|4.3425847316809|4.333993293747||4.333993293747|4.304992465956|4.282769473375|4.2402992601539|4.2053326098285|4.1656552642245|4.1656552642245|4.1656552642245|4.1307278308227|4.0991419325222|-4.2593252354043|-4.2593252354043|-4.2593252354043|-4.2593252354043|-4.2593252354043|-4.2593252354043|-4.2593252354043|-4.2593252354043|-4.2593252354043|-4.277028288353|-4.2800965361984|-4.2800965361984|-4.2915386727819|-4.2915386727819|-4.2915386727819|-4.2915386727819|-4.2915386727819|-4.2915386727819|-4.2915386727819|-4.2917094552263|-4.3219254090148|-4.3219254090148|-4.3638060704158|-4.4103399796935|-4.4213376685837|-4.4213376685837|-4.4213376685837|-4.4213376685837|-4.4673923735828|-4.4673923735828|-4.4870274161374|-4.4870274161374|-4.5307681679303|-4.5307681679303|-4.5307681679303|-4.5307681679303|-4.5307681679303|-4.5307681679303|-4.5307681679303|4.2787606985213|4.2787606985213|4.2787606985213|4.2787606985213|4.2787606985213|4.2787606985213|4.2787606985213|4.2787606985213|4.1897343298728|-4.3824207103512|-4.3824207103512|-4.3824207103512|-4.3824207103512|-4.3824207103512|-4.3824207103512|-4.3824207103512|-4.3824207103512|-4.3824207103512|-4.3824207103512|-4.3896161306159|-4.3896161306159|-4.3896161306159|-4.3896161306159|-4.3896161306159|-4.3896161306159|-4.3896161306159
11123|1096413|/equities/vector?cid=1096413|NZX50||3.8113137435993|-3.9000586518076|-3.9000586518076|-3.9000586518076|-3.9000586518076|-3.9000586518076|-3.9000586518076|-3.9000586518076|-3.9000586518076|-3.9002022571747|-3.9002022571747|-3.9002022571747|-3.9002022571747|-3.9122867593285|-3.9122867593285|-3.9223293592307|-3.9223293592307|-3.9320326303744|-3.9330650155073|-3.9330650155073|-3.9337394168956|-3.9337394168956|-3.9337394168956|-3.9337394168956||-3.9337394168956|-3.9337394168956|-3.9337394168956|-3.9337394168956|-3.9337394168956|-3.9337394168956|-3.9337394168956|-3.9337394168956|-3.9337394168956|-3.9337394168956|-3.9337394168956|-3.9337394168956|-3.9337394168956|-3.9337394168956|-3.9337394168956|-3.9339417713781|-3.9339417713781|-3.9339417713781|-3.9339417713781|-3.9339417713781|-3.9339417713781|-3.9339417713781|-3.9339417713781|-3.9554908825181|-3.958407042238|-3.958407042238|-3.958407042238|-3.958407042238|3.717657915|3.717657915|3.717657915|3.717657915|3.717657915|3.717657915|3.717657915|3.717657915|3.717657915|3.717657915|3.717657915|3.7093177768252|3.7093177768252|3.7093177768252|3.7093177768252|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.653560202932|3.6217335259646|3.6177208444504|3.6177208444504|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7931860026278|-3.7952066060081|-3.8357851368603|-3.855396635538|-3.855396635538|-3.855396635538|-3.855396635538|-3.855396635538|-3.8787740283605||-3.8804582448157|-3.8804582448157|-3.8804582448157|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964||3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.710486806964|3.6638742172443|3.6631935662388|3.6495420611352|3.6495420611352|3.6495420611352|3.6495420611352|3.6439356181854|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6377751891166|3.6249076280513|3.6249076280513|3.6174244007257|3.6174244007257|3.6174244007257|3.6174244007257|3.6174244007257|3.6174244007257|3.6115826589959|3.6007852590524|3.6007852590524|3.6007852590524|3.6007852590524|3.6007852590524|3.6007852590524|3.6007852590524|3.6007852590524
11124|1096414|/equities/vista-group-international?cid=1096414|NZX50||-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.0901276583313|-3.1118085246218|-3.1508984809598|2.8156035792287|2.8156035792287|2.8156035792287||2.8156035792287|2.8156035792287|2.8156035792287|2.8156035792287|2.8156035792287|2.8156035792287|2.8156035792287|2.8156035792287|2.7751150541235|2.7129056511906|-3.0208084077864|-3.0208084077864|-3.0208084077864|-3.0208084077864|-3.0208084077864|-3.0208084077864|-3.0208084077864|-3.0208084077864|-3.0253426334625|-3.0389774243928|-3.0389774243928|-3.0389774243928|-3.0389774243928|-3.0389774243928|-3.0389774243928|-3.0389774243928|-3.0389774243928|-3.0389774243928|-3.0616415916656|-3.1398213895979|2.8544459506127|2.8544459506127|2.8544459506127|2.8544459506127|2.8544459506127|2.8544459506127|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.8301627574271|2.7674031718909|2.6087812565366|2.4869792221431|2.358310222454|2.2415015706117|2.2415015706117|2.2415015706117|2.2415015706117|2.2415015706117|2.2415015706117|2.2415015706117|2.2415015706117|2.2415015706117|2.2415015706117|2.2415015706117|2.230310613321|2.230310613321|2.2231227627581|2.2129142539574|2.2004603563496|2.1427337260984|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.1388711664934|2.0981901590315|2.0909221529358|2.0909221529358|2.0909221529358|2.0909221529358|2.0909221529358|2.0909221529358|2.0299135445879|1.9910150633174|1.9805722750909|1.9778579382639|1.9740725930088|1.9740725930088|1.9740725930088|1.9740725930088|-1.9256931394569|-1.9256931394569|-1.9256931394569|-1.9256931394569|-1.9256931394569|-1.9256931394569|-1.9256931394569|-1.9492131382244|-1.9492131382244|-1.9492131382244|-1.9492131382244|-1.9492131382244|-1.9492131382244|-1.9492131382244|-1.9492131382244|-1.9492131382244|-1.9492131382244|-1.9492131382244|-1.9520532010535|-1.9520532010535|-1.9817257853062||1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8334661758854|1.8316290684225|1.8156989622648||1.7986582073742|1.7986582073742|1.7986582073742|1.7986582073742|1.7986582073742|1.7986582073742|1.756842411577|1.7414915440473|1.6833239195515|1.6509155231239|1.6087950288722|1.5814389320953|1.5354876686846|-1.6842525354748|-1.6842525354748|-1.6842525354748|-1.6842525354748|-1.6842525354748|-1.6842525354748|-1.6842525354748|-1.6842525354748|-1.6842525354748|-1.6842525354748|1.525551414689|1.525551414689|1.525551414689|1.525551414689|1.525551414689|1.525551414689|1.525551414689|1.525551414689|1.5050571364391|1.5011745870365|1.49241620305|1.4799729803059|1.4799729803059|1.4799729803059||1.4799729803059|1.4799729803059|1.4799729803059|1.4799729803059|1.4799729803059|-1.6179147146996|-1.6179147146996|-1.6179147146996|-1.6179147146996|-1.6179147146996|-1.6179147146996|-1.6265719094603|-1.6745243711305|-1.6900270959881|-1.6919096179497|1.5914903813557|1.5914903813557|1.5914903813557|1.5914903813557|1.5914903813557|1.5914903813557|1.5805448750607|1.5456054453443|1.5450684337938|1.5450684337938|1.5404549026592|1.5404549026592|1.5043943352284|1.4632028953016|1.4632028953016|1.4480032143526|1.4240162972969|1.4240162972969|1.4055736599545|1.3873040011834|1.3347822947978|1.3052427773308
11125|1096415|/equities/vital-healthca?cid=1096415|NZX50||-1.972498741674|-1.9866652653477|-1.9974058519758|-2.0093398371182|-2.0187109354295|-2.0202344460794|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564||-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0206571310564|-2.0272941238754|-2.0272941238754|-2.0272941238754|-2.0272941238754|-2.0327239299278|-2.0327239299278|-2.0327239299278|-2.0327239299278|-2.0463599258508|-2.0563702678785|-2.0563702678785|-2.0573558714771|-2.0726176397429|-2.0873409662713|-2.0873409662713|-2.0873409662713|-2.0873409662713|-2.0873409662713|-2.0873409662713|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9313093731555|1.9208992796643|1.8937770544934|1.8728078205771|1.853077462783|1.853077462783|1.853077462783|1.853077462783|1.853077462783|1.853077462783|1.853077462783|1.853077462783|1.853077462783|1.853077462783|1.853077462783|1.853077462783|1.853077462783|1.8470305507608|1.8458513376083|1.8458513376083|1.8458513376083|1.8348348600959|1.8220387745009|1.8074553491287|1.8074553491287|1.7982837559572|-1.8956588753013|-1.8956588753013|-1.8956588753013|-1.8956588753013|-1.8956588753013|-1.8956588753013|-1.8956588753013|-1.8956588753013|-1.8956588753013|-1.8956588753013|-1.8956588753013|-1.8956588753013|-1.910176529702|-1.9293229136159|-1.9293229136159|-1.9448031952303|-1.9547812928007|-1.9867053165905|-1.9867053165905|-1.9929259041822|-1.9929259041822|-1.9929259041822|-1.9929259041822|-1.9929259041822|-1.9929259041822|-1.9929259041822|-1.9929259041822|-1.9929259041822|-2.001306564706|-2.0036739719106|-2.02908224002|-2.042035779859|-2.0539286042864|-2.0554761981097|-2.0685816958029|-2.0685816958029|-2.0780630169746|-2.0780630169746|-2.0780630169746|-2.0780630169746|-2.0780630169746|-2.0828477672335|-2.1109848792166|-2.1109848792166|-2.1322054128747|-2.1327282500378|-2.1508091635298|-2.1650112934553|-2.1650112934553|-2.1955680921832|-2.2156312151263|-2.2338040399343|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049||2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049|2.1169698246049||2.0847665512086|2.0847665512086|2.0847665512086|2.0736294944553|2.0673660922346|2.0640321749593|2.0640321749593|2.0637957405686|2.0637957405686|2.0637957405686|-2.1730271126128|-2.1730271126128|-2.1730271126128|-2.1730271126128|-2.1730271126128|-2.1730271126128|-2.1730271126128|-2.1730271126128|-2.2041967340417|-2.2168852430922|-2.2436546639579|-2.2436546639579|-2.25863957043|-2.25863957043|-2.25863957043|-2.25863957043|-2.25863957043|-2.25863957043|-2.2730984156157|-2.2730984156157|-2.2730984156157|-2.2730984156157|-2.2730984156157|-2.2730984156157|-2.2730984156157|-2.2734425934184|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1307637993059|2.1243551771155|2.1243551771155|2.1243551771155|2.1243551771155|2.1243551771155|2.1148390814453|2.0942656513486|2.0791840549347|2.0560377831853|2.04559763224|2.0317751384563|2.0140765630215|2.0140765630215|2.0140765630215|2.0140765630215|2.0018140616203|2.0018140616203
11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50||35.754362003159|35.754362003159|35.754362003159|35.754362003159|35.754362003159|35.462070562388|34.796744772622|34.762340365159|34.762340365159|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779||34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.183969574779|34.117745591103|33.633603838748|-35.431638858545|-35.431638858545|-35.431638858545|-35.431638858545|-35.431638858545|-35.431638858545|-35.431638858545|-35.431638858545|-35.431638858545|-35.900710580336|-36.344123307849|34.102712160002|34.102712160002|34.102712160002|34.102712160002|34.102712160002|34.102712160002|34.102712160002|34.065787745461|33.748097579728|33.457889310795|33.284320769794|32.861074112677|32.861074112677|32.726476217689|32.726476217689|32.726476217689|32.647943045651|32.647943045651|32.647943045651|32.647943045651|32.647943045651|31.878269754024|31.858076292245|31.62230852574|31.539865838821|31.539865838821|31.539865838821|31.539865838821|31.539865838821|31.539865838821|31.539865838821|31.05318510459|30.716871923055|30.433745377423|-31.948805445622|-31.948805445622|-31.948805445622|-31.948805445622|-31.948805445622|-31.955894596257|-31.989882821152|-32.369313949026|-33.530626267655|31.406092133447|30.968436839762|30.709375410812|30.438352466225|30.438352466225|30.438352466225|30.438352466225|30.438352466225|30.438352466225|30.438352466225|30.438352466225|30.236502091752|29.960003341421|29.772225447479|29.622472838101|29.510525256988|29.174472736646|28.828303574776|28.749780707067|28.714201879176|28.703002134598|28.568890429908|28.528028100903|28.528028100903|28.528028100903|28.528028100903|28.528028100903|28.528028100903|28.397809234124|28.286454217148|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-29.693325067735|-30.151419019394|-30.151419019394|-30.151419019394|-30.151419019394|28.71803517088|28.71803517088|28.71803517088|28.71803517088|28.71803517088|28.71803517088|28.71803517088|28.71803517088|28.71803517088|28.71803517088|28.71803517088|28.71803517088|28.287399342156|27.6414866475|-29.132657094026|-29.132657094026|-29.132657094026|-29.132657094026|-29.132657094026|-29.132657094026||-29.132657094026|-29.132657094026|-29.132657094026|-29.132657094026|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639||27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.426339738639|27.255004477801|26.757956478664|26.644971500579|26.573584383001|26.419667686875|26.196156676009|26.034011822492|25.953313171367|25.875250829039|25.741547916529|25.662611694466|25.585402933901|25.084085323353|24.977304025315|24.977304025315|24.977304025315|24.977304025315|24.977304025315|24.825837751015|24.825837751015|24.825837751015|24.768378623972|24.756550454044|24.594545020324|24.594545020324|24.594545020324|24.594545020324|24.550620014648|24.50236567654|24.366970159365|24.335421529024|24.335421529024|24.11903737939|23.936629548741|-24.910768190012|-24.910768190012|-24.910768190012|-24.910768190012|-24.910768190012|-24.910768190012|-24.910768190012|-24.910768190012|-24.910768190012|-24.910768190012|-24.910768190012|-24.910768190012|24.232709234519|24.232709234519|24.173010209714|23.993357609284|23.906392360806|23.856797225534|23.856797225534|23.781996840966|23.651505808844|23.526004531663|23.492651862879|23.252248679024|23.210582638694|23.169260343924
11127|1096419|/equities/fpo?cid=1096419|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11128|43233|/equities/awf-group|NZXSMALLCAP|||-0.55833408037566|-0.56147333702628|-0.56147333702628|-0.56147333702628||-0.57830373800666|-0.58144859646063||-0.58494288363171|0.55117456076198|0.54797173603434|0.51941306573438|||0.51233615846202||0.51233615846202|0.51233615846202|0.49815129539221|0.49029003542483|||0.49029003542483||0.49029003542483|0.49029003542483|0.4847667036434|0.45862965760187|0.43014405863766|-0.49285467078888|-0.49285467078888|-0.49285467078888|||-0.49285467078888||-0.49983852230402|-0.51922730115737|-0.51922730115737|-0.51922730115737|-0.51922730115737|-0.52691922152136|-0.5599102407042|-0.58212251457283|-0.60346944235772|-0.63163273094993|-0.64181413649299|-0.65201569926715|-0.66890631927358||-0.67878479442449|-0.68698313259915|-0.69887014918676|-0.70207794168648|-0.7062690630746||-0.7062690630746|-0.71029895711741|-0.71977661239661|-0.73975177592213||-0.74416864123802|-0.76212178258814|-0.76212178258814|-0.77402420605462|-0.8111380036809|-0.83813212197715|0.81518107758438|0.81518107758438|0.79186787325448|0.77763098167386|0.7251455219477||0.69738393711709||0.68264876789145|0.66960975402253||0.65623307088632|0.65581452029303|||-0.68646356368561|-0.68646356368561|-0.69162616028278|0.6503998179263|0.6503998179263|0.6459997979608|0.62333309626213|0.58870345989455|0.56522602548853|0.53358450322963|||0.49176053636181|0.46723393690705|0.45081549432674||0.43423942224625|0.41998826018576|0.41720917877891|0.41023242536891|-0.42440442791558|-0.42440442791558|-0.42711603035504|-0.42762892433863|-0.43680990944153|0.41032411329347|0.41032411329347|0.41032411329347|||0.41032411329347|0.41032411329347|-0.4425628204601||-0.4425628204601|-0.45062536712675|0.40930515399477|0.40700572586613||-0.42505467739423|-0.42505467739423|-0.43370947421725|-0.43370947421725|-0.44384386838736|-0.44427094196017|-0.45030106476872|-0.45311229286292|-0.45373586711727|-0.47470652226433|-0.49578501189003|-0.49753890329213|-0.49948767151668|-0.5049863195666|-0.51054035030563|-0.5194892706999|-0.52165474522211|-0.52406082802457|-0.53173424859226|-0.54137138149672|-0.54596820166302|-0.54885355952263|-0.55205951269998|-0.56228834320587|-0.57087596510828|-0.57152883382837|-0.58225426378295|-0.59972694518881|-0.61691881553682|-0.62879871810313|-0.6419985634843|-0.6555539483008|-0.6583932764196|-0.66821474574932||-0.67134971908871|-0.68149968310796|-0.69499967081241|0.66695217645374|0.66695217645374||0.66695217645374|0.66695217645374|0.66328019738426|0.65920022064039|0.64466692268394|0.63462991912655|0.61736658766857|0.59318508323686|-0.60653477304333|-0.60653477304333|-0.60653477304333|-0.60653477304333|-0.60653477304333|-0.61170530311656|-0.6138337165288|-0.6138337165288|-0.62592634560575|-0.6304737197239|-0.66219302867064|-0.71077003251854|-0.74141113373243|-0.75934569275604|-0.80260633137741|-0.82067368987443|-0.84852634274565|-0.87435024040012|-0.87435024040012|-0.87435024040012||-0.87753114272376|-0.87753114272376|-0.89606466723431|-0.89606466723431|-0.89606466723431|-0.91396072653653|-0.9204233124078|-0.9204233124078|-0.9204233124078|-0.9204233124078|-0.92255965307179|-0.92255965307179|-0.94006629933717|-0.96562921062446|-0.97514356126759|-0.98460395193071|-1.0006710871057|-1.021301188292|-1.0247790970426|1.0202454021661|1.0191615611412|1.0179572933358|1.0116192227648|0.98846582638409|0.98718425153788|0.97076029379165|0.94751139701512|0.94612377684543|||||0.93458198619363|0.93286887487302||0.92096542738687|0.90885048467596|0.90650053773411|0.90388948557651|0.9009883165125|-0.9272351927488|-0.93248354802849|-0.93609283379186|-0.94122570963392|-0.94122570963392|-0.95289302937436|-0.95289302937436|-0.95289302937436|-0.95289302937436|-0.95289302937436|||||-0.95289302937436|-0.95289302937436|-0.95289302937436|-0.97543671586169|-0.98526035989128
11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP||2.7153368839591|2.7153368839591|2.7153368839591|2.7153368839591|2.5609298689464|2.4726998655111|2.4424441752732|-2.5674145415609|-2.5674145415609|-2.622682831374|-2.6440920274426|-2.6906577791295|-2.7690641444614|-2.8139602654168|-2.8544003161003|-2.8665559062483|-2.8928398831158|-2.9287109621663|-3.0196787790346|-3.111865369908|-3.1737393057258|-3.3558214545152|3.2001614945493|3.2001614945493||3.2001614945493|3.2001614945493|3.2001614945493|3.2001614945493|3.1701794617002|3.0913105797574|3.0786784171843|3.0620720974927|3.0620720974927|3.006191252815|-3.1791254325819|-3.1791254325819|-3.1791254325819|-3.1791254325819|-3.1791254325819|-3.241805995406|-3.296451198725|-3.3149456974181|-3.3377445075946|-3.3377445075946|-3.3377445075946|-3.3398330389452|-3.3398330389452|-3.3398330389452|-3.3398330389452|-3.3620778836085|-3.3620778836085|-3.3906420775336|-3.4640466977139|-3.4694963482773|3.245285409031|3.245285409031|3.245285409031|3.245285409031|3.245285409031|3.245285409031|3.245285409031|3.2388090961481|3.2388090961481|3.2353434157929|3.1626037174421|3.1501151912695|3.1373502141111|3.0976113749735|3.0951237361952|3.0745819322847|3.0484796535651|3.0484796535651|3.0484796535651|3.0484796535651|3.0484796535651|3.0484796535651|3.0484796535651|3.0166440685237|2.9951600718988|2.98795561531|2.9321728121221|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1469459113904|-3.1515175523449|-3.1515175523449|-3.1515175523449|-3.1515175523449|-3.1515175523449|-3.1515175523449|-3.1515175523449|3.0228730992301|3.0228730992301|3.0228730992301|3.0228730992301|3.0228730992301|3.0228730992301|3.0193034229261|2.9881149196605|2.9345721562682|2.9334134746457|2.9032370700731|2.8708483837139|2.8708483837139|2.8364981702181|2.8004106389991|2.8004106389991|2.8004106389991|2.8004106389991|2.8004106389991|2.8004106389991|2.8004106389991|2.6821228516888|2.662358801982|-2.8708372272654|-2.8708372272654|-2.8708372272654|-2.8708372272654|-2.8708372272654|-2.9192636054538|-3.0225151558477|-3.0494611947358|-3.0549568168124|-3.0866187139573|-3.1256874318722|-3.1507638025949|-3.1861281513517|-3.1861281513517|-3.2051423919803|3.045437890826|3.045437890826|3.045437890826|3.045437890826|3.045437890826|3.045437890826|3.045437890826|3.045437890826|3.045437890826|3.045437890826|3.045437890826|3.045437890826|3.0404864091987|3.034985094083|3.0222056494959|2.9888959238568|2.9888959238568|2.973773116275|2.9603990556825|2.9603990556825|2.9576656820629||2.9096286431788|-3.0525117170465|-3.0525117170465|-3.0525117170465|-3.0525117170465|-3.0525117170465|-3.1344574437817|-3.228841647647|-3.2637128401048|-3.2885804464314|-3.2885804464314|-3.2885804464314|-3.2885804464314|-3.2885804464314|-3.2885804464314|-3.3039783161982|-3.3121981269898|-3.3285534654262|-3.3600593843065|-3.3895104105829|-3.4239004381894|-3.4343338286875|-3.4742597911091|-3.5380665166876|-3.5928516899768|-3.6231685253452|-3.637409472076|-3.6654549567875|-3.7088388170331|-3.7921466947006|-3.7921466947006|3.6701968066545|3.6701968066545|3.6701968066545|3.6701968066545|3.6701968066545|3.6383657985039|3.6383657985039|3.6383657985039|3.6383657985039|-3.7133419793213|-3.7133419793213|-3.7133419793213|-3.7133419793213|-3.7133419793213|-3.7133419793213|-3.7320466484587|-3.7789408593223|3.6576656597577|3.6576656597577|3.6561359196469|3.6561359196469|3.6561359196469|3.6561359196469|3.6561359196469|3.6561359196469|3.6212621562531|3.5119579227821|3.4969313484345|3.4969313484345|3.4969313484345|3.4721459660171|3.4223844511904|3.4191783204979|3.4191783204979|3.3885314878828|3.3278128104085|3.2759479950678|3.2759479950678|3.2759479950678|3.2759479950678|3.2759479950678|3.2759479950678|3.2759479950678|3.2759479950678
11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP||0.75959321629351|-0.78938082889466|-0.78938082889466|-0.78938082889466|-0.78938082889466|-0.79764536172978|-0.80251763314529||0.77843242925274|0.77843242925274|0.77843242925274|0.77843242925274|0.77843242925274|0.77843242925274|0.77843242925274|0.77843242925274|0.77843242925274|0.77843242925274|0.77843242925274||0.77843242925274|0.75523546596207|0.75523546596207|0.75523546596207||0.75523546596207|0.75523546596207|0.75523546596207||0.75523546596207|0.75523546596207|0.75523546596207|0.75137273757367|0.7456453070806|0.7456453070806|0.74425346588481|0.74425346588481|-0.76746484704237|-0.76746484704237|-0.7916275866321||0.76539807904757|0.76539807904757|0.76266452989089|0.75462722801619|0.73625248034192|-0.74596772543745|-0.74596772543745||-0.74596772543745|||-0.74596772543745||-0.74596772543745|-0.74596772543745|-0.75107525843334|-0.75452806174702||-0.77836449079985|-0.79484942150639|-0.79761047045971|||-0.81334629299937|-0.81334629299937|-0.81594032317067|-0.8254892392254|||-0.82755725808596|-0.82755725808596||-0.82755725808596|-0.83061917432652|-0.83372737680083||-0.83372737680083|0.80030290380445|-0.81059639990052|-0.81059639990052|-0.81059639990052||-0.81059639990052|-0.81059639990052|-0.81059639990052|-0.81059639990052|-0.81059639990052|0.78555360620785||0.78555360620785|0.78555360620785|0.77061512939983||0.76401681229862|0.7411297783299|-0.78874467643944|0.7738954722532|0.7738954722532|0.77124208313398|0.77124208313398|0.77124208313398|0.7591578474991|0.75850870778743|-0.75665589994629|-0.75665589994629|-0.75850655443624|-0.7594068608298|-0.7594068608298|-0.7594068608298|-0.7594068608298|-0.7594068608298|-0.76156317764014|-0.76395908520719|-0.76662120472612|-0.76957911530272|-0.76985691441891|-0.76985691441891|-0.76985691441891|-0.76985691441891|-0.7731743482947|-0.77686038593448|-0.780955983312|-0.78210698287001|-0.78210698287001|-0.78210698287001|0.7568864611769|0.7568864611769|0.7568864611769|0.7568864611769|0.7568864611769|0.7568864611769|0.7568864611769|0.75320717670125|0.72911904230827|-0.76848525316261|-0.76848525316261|-0.76848525316261|-0.76848525316261|-0.76848525316261|-0.76848525316261|-0.76848525316261|-0.76848525316261|-0.76848525316261|-0.76848525316261|-0.76848525316261|-0.77776138551525|0.7313102652615|0.7313102652615|0.7313102652615|0.7313102652615|0.7313102652615|0.72423368250724|0.7127251384518|0.7127251384518|0.7127251384518||0.7127251384518|0.7127251384518|0.70858348716866|0.70231498733242|-0.73742779476687|-0.74158643995441|-0.74787382190665|-0.76097094687313|0.73820262308535|0.73820262308535|0.73820262308535|0.73820262308535|0.73820262308535|0.71757514160767|-0.75086095713763|-0.75706773757039|-0.76896414225961|-0.77218237922881||-0.78242485839233|-0.79602761089917|0.776635993188|0.74388890590518|0.74388890590518|0.74388890590518|0.74388890590518|0.74388890590518|0.74388890590518|0.74388890590518|0.74388890590518|0.74388890590518|0.74388890590518|0.74388890590518|0.74388890590518|-0.78951985347603|-0.78951985347603|-0.80057760861554|-0.8100862280863|0.76634261014292|0.76634261014292|0.76634261014292|0.76276864758035|0.76276864758035|0.76002301319759|0.76002301319759|0.71968830698227|-0.78778051370237|-0.78778051370237|-0.80201297475789|-0.80201297475789|-0.80390330899528|-0.84433700694829|0.83353585753631|0.83353585753631||0.83353585753631|0.83353585753631|0.83353585753631|0.83353585753631|0.82948428562164||0.81998254381815|0.8145837785092|0.8145837785092|0.8145837785092|0.8145837785092|0.8145837785092|0.80953753008743|0.80059725724216|0.79820026708358|0.79820026708358|0.79820026708358|0.79820026708358|0.79672872299905|0.79672872299905|0.78580970096317|0.77478856430813|0.75813405732515|||0.75813405732515|0.75652436503797||||0.75652436503797|0.75652436503797|0.75652436503797|0.75652436503797|0.75652436503797|||0.75652436503797|0.75558262278668
11132|1096390|/equities/rubicon|NZXSMALLCAP||-0.14881942179009|-0.15018823970473|0.14259706862251|0.14259706862251|0.14259706862251|0.14101816180038|0.14101816180038|0.14101816180038|0.14101816180038|0.14101816180038|0.14101816180038|0.14101816180038|0.14101816180038|0.14101816180038|0.14101816180038|0.13935351109822|0.13928168058748|0.13753519886461|0.13696392764195|0.13696392764195||0.13696392764195|-0.14186195546489|-0.14186195546489||-0.14186195546489|-0.14186195546489|-0.14186195546489|-0.14186195546489|-0.14186195546489|-0.14186195546489|-0.14186195546489|-0.14186195546489|-0.14280488564769||-0.14280488564769|-0.1455609798343|-0.14856775683507|0.14379034234302|0.14379034234302|0.14379034234302|0.14379034234302|0.14379034234302|0.14379034234302|0.14379034234302|0.14379034234302|0.14379034234302|0.14379034234302|0.14210037024172|-0.14894228359896|-0.14894228359896|-0.14894228359896|-0.14894228359896|-0.14938031391787|-0.14953367281277|-0.15203741544175|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831||-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|-0.15308775224831|0.14700548983945|0.14700548983945|0.14700548983945|0.14700548983945|0.14700548983945|0.14700548983945|0.14700548983945|0.14693047224624|0.14693047224624|0.14693047224624|0.14693047224624|0.14693047224624|0.14693047224624|0.14693047224624|0.14693047224624|-0.15105002152683|-0.15105002152683|-0.15105002152683|-0.15105002152683|-0.15105002152683|-0.15105002152683|-0.1527222453197|-0.15452471939945|-0.15484106309511|-0.15484106309511||-0.15484106309511|-0.15484106309511|0.14644633205917|0.14644633205917|0.14644633205917|0.14644633205917|0.14460703368747|0.13717449137197|-0.1495313476649|-0.1495313476649|-0.1495313476649|-0.1495313476649|-0.14955603559608|-0.14955603559608|-0.14955603559608|-0.15061781726275|-0.15229757568344|-0.15927508049657|0.14730545686958|-0.15252679537315|-0.15252679537315|-0.15252679537315|-0.1528200175629|-0.1528200175629||-0.1528200175629|-0.15568891291993|0.15645813254936|0.15645813254936|0.15622609161942|0.15622609161942|-0.1601530388863|-0.1601530388863|-0.1601530388863|-0.1601530388863|-0.16072559863011|-0.16386177373903|0.1593311475263|0.1593311475263|0.158812385637|0.15523597745812|-0.16041703951162|-0.16041703951162|-0.16041703951162|-0.16059768083607|-0.16059768083607|-0.16059768083607|-0.16059768083607|-0.16059768083607|-0.16110853390467|-0.16217614943862|-0.16280682478878|-0.16389647064974|0.15969598130702|0.15969598130702|0.15969598130702||0.15969598130702|0.15969598130702|0.15969598130702|0.15969598130702|0.15916219669712|0.15879132535869|0.15816720650255|0.15816720650255|0.15816720650255|0.15816720650255|0.15816720650255|0.15816720650255|0.15561207635166|0.15561207635166|0.15561207635166|0.15290231040189|0.1504470102331|0.14871889764964|0.14759520979267|0.14759520979267|0.14759520979267|0.14759520979267|0.14759520979267|0.14759520979267|0.14759520979267|0.14759520979267|0.14759520979267|0.1434946815343|-0.15673296323593|-0.15673296323593|-0.15673296323593|-0.15925884104631|-0.16147783492806|-0.16147783492806|-0.16147783492806|-0.16208649282989|-0.16254054678079|-0.16325262604829|-0.16325262604829|-0.16325262604829|-0.16325262604829|-0.16325262604829|-0.16325262604829|-0.16428069404624|-0.16475632711541|-0.16528480830338|-0.16587200962334|-0.16658272741789|-0.16658272741789|-0.16838608459625|-0.16838608459625|-0.17154009889666|0.16525295651903|0.16525295651903|0.16525295651903|0.15655884204032|-0.16198291338002|-0.16198291338002|-0.16206532172847|-0.16206532172847|-0.16273924600734|-0.16298804974836|-0.16665338417205|-0.16683341405083|-0.16683341405083|-0.16683341405083|-0.16683341405083||-0.16683341405083|-0.17104530706981|-0.17104530706981|-0.17104530706981||-0.17104530706981|-0.17104530706981|-0.17104530706981|-0.17104530706981|-0.17104530706981|-0.17104530706981|-0.17104530706981|-0.17104530706981|-0.17233336675571|-0.17233336675571|-0.17233336675571|-0.17233336675571|-0.17233336675571|-0.17233336675571|-0.17233336675571|-0.17233336675571|-0.1732592958919|-0.17488986762156|-0.17488986762156|-0.17488986762156|-0.17488986762156
11133|43324|/equities/trs-investment|NZXSMALLCAP||-0.43356820812147|-0.4614646850948|-0.48912741728673|-0.49958602960518|-0.51787335867806|-0.52930374107012|-0.5315963690125|-0.5315963690125|-0.5315963690125|-0.53621818673203|-0.54635353498536|-0.55579262960185|-0.55579262960185|-0.55579262960185|-0.55579262960185|-0.5631029207202|-0.57122546640725|-0.61108385090134|0.53041406206492|0.53041406206492|0.53041406206492|0.53041406206492|0.51101560319136|0.49501733343546||-0.5570773469967|-0.5570773469967|-0.5789748151614|-0.59719425986362|-0.61243806889932|-0.63604228155791|-0.63715098028049|-0.63715098028049|-0.63971443862259|-0.63971443862259|-0.63971443862259|-0.63971443862259|-0.63971443862259|-0.64746048815317|-0.6860672110459|-0.72451913623244|0.6821130421976|0.6821130421976|0.6821130421976|0.6821130421976|0.66734782492891|0.65149759623491|0.62888623578773|0.6132068777904|0.5841187795914||-0.62695504653334|-0.62695504653334|-0.62695504653334|-0.62695504653334|-0.6321722757803|-0.67796921862349|0.67360962553756|0.67360962553756|0.67360962553756|||0.67360962553756|0.62845515127466|0.60495017761969|0.58327796387434|0.5580866395076|-0.070237059296286|-0.074374509521234|-0.084638345482074|0.06506850750676|0.059520563664605|0.05191173424607|0.04145748480366|0.033841649227188|0.030490720818824|-0.034657447340714|-0.034657447340714|-0.034657447340714|-0.035063831366189|-0.036515367370059|-0.037572631782078|-0.038469589814306|-0.038577322471209|-0.039197024573957|-0.040663360785089|-0.041514845336634|-0.04251649391613|-0.044407215722311|-0.045119128302191|-0.045687920435109|-0.046319911693906|-0.047022124203681|-0.048802360489569|-0.055335957109484|-0.061151062986427|-0.063390069031246|-0.065100077068943|-0.06544453018919|-0.065827255878353|-0.06725250867065|-0.068058343530322|-0.068509270251487|-0.071510297557485|-0.072900329751849|-0.073333699916335|-0.07381522232132|-0.074350247215748|-0.075611387338368|-0.076234874787295|-0.076927638619437|-0.077697376210706|-0.078552640201004|-0.079502933523558|-0.080558814993062|-0.087565346879605|0.079672412558541|0.079672412558541|0.077969344936193|0.07585482490546|0.075394254646776|-0.082649066281323|-0.082649066281323|-0.083387851695225|-0.085375393408319|-0.088917100432604|-0.091407891780239|-0.095008770674581|0.086902758129443|0.086902758129443|0.085725285552172|0.083805874064267|0.082025770787473|-0.089523740503306|-0.089523740503306|-0.089523740503306|-0.091193045612966|-0.093214497728257|0.086454273643623|0.086454273643623|0.086454273643623|0.086454273643623|0.086454273643623|0.086454273643623|0.086454273643623|0.086454273643623|0.086454273643623|0.086454273643623|0.082893638431509|0.080270708566986|-0.091637835433978|-0.091637835433978|-0.091637835433978|-0.091637835433978|-0.091637835433978|-0.094208703444953||-0.095954116717041|-0.098393462085129|-0.10288162513839|-0.10781291647936|-0.11123657391231|-0.11287397577544|0.084806620733252|0.084806620733252|0.084806620733252|0.080340688047928|0.077434097443601|0.051888730996541|0.051888730996541|0.051888730996541|0.051888730996541|0.019876367480056|-0.029769916061482|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|||-0.211159685577|||-0.21295520533571||-0.21383911723836|||-0.22065457679545|-0.22239397607153|-0.22321552857101|-0.22412836468153|-0.22514262702656|-0.2262695851877|-0.2275217609223|-0.22891306729408|-0.23379229341715||-0.23532477059595|-0.23702752301684|-0.23891947015117||-0.25768830427406||-0.25881272197356|-0.25881272197356|-0.26034746832969|-0.26205274205873|-0.26394749064654||-0.26605276685523|-0.27422529041289|-0.2774725443734||-0.28330282443246|-0.28922535836123|||-0.29775041407371|-0.30138934724888|-0.30765482643535|||-0.31406091495013|-0.32395656620635||-0.33050731393113|-0.33723034430891|-0.33979055162012|-0.33979055162012|-0.34727228492057|||-0.34727228492057||-0.36252475016156||-0.37113860837662|-0.40348735277347|-0.42276371656185||0.39910669514665|0.39910669514665|0.39910669514665|||0.36453493479367|0.34777437253656|0.30869963051944|0.29391558834876|0.29385021073913|-0.0043968123115343|-0.0043968123115343|-0.0043968123115343|0.0033368755740719|0.0032631950611921||0.003181327824659|0.0026637368538431||-0.0035958480316566|-0.0035958480316566|-0.0035958480316566|-0.0035958480316566|-0.0041620534475645|0.0035977187562605|0.0035530208191795|0.00300335636269|-0.0032184930218267|-0.0032427700213541|-0.0032697444652734|-0.0032997160696282|-0.0033330178522447|0.0039633137711103||0.0039592375023459|0.0039547083148299||0.0039496758842566|0.0039440842947306|0.0039378714174796|0.003930968220534|0.0039232980017055|0.0039147755363406|0.0039053061303795|-0.0031052156478694|-0.0031169062725127|-0.0031298958554496|-0.0031443287253796|-0.003160365247524||-0.0031781836054622|-0.0031979817809491|-0.0032199797537124|-0.0032444219456715|-0.0032715799367372||-0.0033017554823658|-0.0033352838663976|-0.0033725376264329|-0.0034139306931387|0.0038734106145614|0.0038593451061804|0.0038437167635349|0.0038263519383733|0.0038070576881936|0.0037856196324385|-0.0032382006455817|-0.0032646673810819|-0.003294074864971|-0.00332674984707|-0.0033630553827355|-0.0034033948668084|-0.0034482165157782|-0.0039980184299219|0.0037799798869746|0.0037555331866395|0.0037283701862672|0.0036981890747425|0.0036646545063817|-0.0033726063412004|-0.0034140070428804|-0.0034600078225249|-0.0035111197999077|-0.0035679108858885||-0.0036310120925339|0.0036322090596778|0.003591343378532||0.0035459370661478|0.0034954856079431|0.0034394284321602|0.0033771426812902|0.0033079362914346||0.0027310402207513|-0.0035210665128697|-0.0040789628711347|0.0036900416189604|0.0036556017777349|0.0036173352874843|0.0035748169649836|0.0035275743844274|0.0029750825462988|-0.0032499083733725|-0.0032776759675161|-0.0033085288498979|0.0039905237737179|0.0039894708385766|0.0039883009106417|0.0039870009907141|0.003985556635239|-0.0030160484202477|-0.0030178315751552|-0.0030198128583858|-0.0030220142841976|-0.0030244603128773|-0.0030271781225215|-0.003030197911015|-0.0030335532315633|-0.0030372813655059|-0.0030414237365532|-0.0030460263710502|-0.0030511404093803|-0.0030568226741914|-0.0030631363017593|-0.0030701514435015|-0.0030779460454372|-0.0030866067142547|-0.0030962296796074|-0.0031069218633327|-0.0031188020674718|-0.0031320022942932|-0.0031466692129835|-0.0031629657893061|-0.0031810730963313|-0.0032011923263592|-0.0032235470263902|-0.0032483855819802|-0.0032759839770802|-0.0033066488605247|-0.0038407210351958|0.0039547547700036|0.0039497275011162|0.0039441416467969|0.0039379351419976|0.003931039025554|0.00392337667395|0.0039148629499456|||0.0039054032566073|0.0038948924862315|0.0038832138524805|0.0038702375927573|0.0038558195263981||0.0038397994526656|0.0038219993707407|0.0038022215019352|0.0037802460921514|0.0037558289701693|0.0037286988346337|0.0036985542395941|0.0036650602451057|0.0036278446956741|0.0035864940851945|0.0030405488804845|-0.0031771680020551|-0.0031968533327189|||-0.0032187259223455|-0.0032430287997083||-0.0032700319967781|-0.0033000355490779|||0.003999960774629|0.0039999563951444|0.0039999515290504|||||0.0039999461222794||
11135|1096517|/equities/blis-tech|NZXSMALLCAP||0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.016285403447997|0.015969633461459|0.015969633461459|0.015326708441989|0.015326708441989|0.014418565128431|0.014020627799615|0.013800697470688|0.013056329890926|-0.015193217578587|-0.015193217578587|-0.015193217578587||-0.015193217578587|-0.015327183127044|-0.015327183127044|-0.015327183127044|-0.015327183127044|-0.015327183127044|-0.015327183127044|-0.015327183127044|-0.015327183127044|-0.015327183127044|-0.015807981258893|-0.016182866766345|-0.016182866766345|-0.016182866766345|-0.016182866766345|-0.016182866766345|-0.016429464998765|-0.016429464998765|-0.017032738894139|-0.017198544118149|-0.017198544118149|-0.017198544118149|-0.017776160119686|-0.019084621987231|||-0.021808174844557|-0.021808174844557|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019932828278121|0.019703142544491|0.018447936009881|0.018025975513786|0.018025975513786|0.018025975513786|0.015973306806916|0.015637007838083|0.015485564161884|0.015317293410553|0.014755917546777||0.014755917546777|-0.016449484788485||-0.016449484788485|-0.016927350558183|0.015424157158509|0.015424157158509|0.015424157158509|0.015424157158509|0.015424157158509|0.015424157158509|0.015424157158509|0.015424157158509|0.015343022284549|0.015343022284549|0.015343022284549|0.015343022284549|0.014658913464892|-0.016069243297975|-0.016069243297975|-0.016910270745421|0.015711358969889|0.015711358969889|0.015711358969889|0.015711358969889|0.015711358969889|0.015711358969889|0.015711358969889|0.015711358969889|0.015345954685831|0.015282540851485|0.015282540851485|0.015282540851485|0.015282540851485|0.015282540851485|0.015282540851485|-0.018717460996255|-0.019373248765999|0.017546344467092|0.017538697070899|0.017538697070899|0.01737633014666|0.01727274399448|0.01727274399448|0.01727274399448|0.016858604469768|0.016266261535907|0.016266261535907|0.016266261535907|0.016251944557237|0.016251944557237|0.016251944557237|0.016251944557237|0.016251944557237|0.015675240658999|0.015675240658999|0.015565014035781|0.015565014035781|0.015565014035781|0.015565014035781|0.015565014035781|0.015565014035781|0.015565014035781|0.015417768384264|0.015417768384264|0.015417768384264|0.015417768384264|0.015417768384264|0.015417768384264|-0.017591369807173|0.016983352127179|0.016983352127179|0.016983352127179|0.016983352127179|0.016983352127179|0.016983352127179|0.016983352127179|0.016983352127179||0.016983352127179|0.016983352127179|0.016983352127179|0.016983352127179|0.016983352127179|0.016983352127179|0.016983352127179|0.016148169929235|0.015928166278965|0.015928166278965|0.015928166278965|0.015928166278965|0.015928166278965|0.015928166278965|0.015928166278965|0.015928166278965|0.015928166278965|0.015928166278965||0.015928166278965|0.015586851695915|0.014929835033076|-0.016191076062254|-0.016191076062254|-0.016191076062254|-0.016191076062254|-0.016323417884202|-0.016470464353033|-0.016633849318402|-0.016815388168811|-0.017017098002599|-0.018241220669716|0.015176423148675|0.014973803395875|0.013938504807713|-0.016089384660355|-0.016089384660355|-0.016089384660355|-0.016089384660355|-0.016089384660355|-0.016089384660355|-0.016089384660355|-0.016932650036955|-0.017258500200008|-0.018065000247064|-0.018183333505197|-0.018314814903122|-0.018460905345261|-0.018470253862201|-0.018470253862201|-0.019300280833973|-0.019444756568288|0.018958912495672|0.018958912495672|0.018958912495672|0.018958912495672||0.018843236155972|0.017214706643764|-0.018094770495157|-0.018216411558633|-0.018351568295829|-0.018501742448269|-0.018668602617647|-0.018854002805844|-0.019175129184235|-0.019175129184235|-0.019175129184235|-0.019175129184235|-0.01930569917969|-0.019450776952418|-0.019611974477671|-0.019791082839063|-0.020312827292993|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.018702746347268|0.01855860710219|0.018506793677192|0.018506793677192|0.018506793677192|0.018506793677192|-0.01974349947187|-0.01974349947187
11136|43238|/equities/cavalier|NZXSMALLCAP||-0.43342585137971|-0.44658427626433|0.43470608238899||0.43470608238899|0.43470608238899|0.4318956461717|0.4237729291308|0.42229641726689|0.42229641726689|0.42229641726689|0.42229641726689|0.42088493098899|0.4120943412746|0.40538260512495|0.38236956489245|-0.44514492273153|-0.45904991990793||0.4157717067093|0.4157717067093|0.41126136832403|0.41126136832403|0.40133243720128||0.40133243720128|0.40133243720128|0.39175827216653|0.38612030624844|-0.40023276729706|-0.40023276729706|-0.40023276729706|-0.40321710801586|-0.40321710801586|-0.40321710801586||-0.40372483053895|-0.40372483053895|-0.40530669086402|-0.40530669086402|-0.40530669086402|-0.40530669086402|-0.40530669086402|-0.40530669086402||-0.40530669086402||-0.40530669086402|-0.40811854593429|-0.41124282934569|-0.4119047251295|-0.4119047251295|-0.42378303540536|-0.42920336108283|-0.42967039491155|-0.43409926135131|-0.43409926135131|-0.441776952686|-0.45141883088713|0.40386401047012|0.40386401047012|0.40386401047012|0.40386401047012|0.40386401047012|0.39791852959023|0.39791852959023|0.38990948076631|-0.40376173522776|-0.40376173522776|-0.40376173522776|-0.40376173522776|-0.40376173522776|-0.40376173522776|-0.40376173522776|-0.40376173522776|-0.40376173522776|-0.40945748120221|-0.41351525500949|-0.41351525500949|-0.41351525500949|-0.41351525500949|-0.41351525500949||-0.41351525500949|-0.41351525500949|-0.41351525500949|-0.41351525500949|-0.415572504374|-0.42369166477147|-0.42437962871595|-0.42443708280046|-0.42443708280046|-0.42443708280046|-0.42850257154991|-0.42850257154991|-0.43416952089789|-0.43852168869445|-0.455579656158|0.42768927934643|-0.43634040098282|-0.43634040098282|0.41184401798146|0.39566000289274|0.38795556499508|0.38189507605795|0.38182785976997|0.37425315235578|0.37250351910815|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.38459050151097|-0.39537832574036|-0.39757658364714|-0.39757658364714|-0.39757658364714|-0.40116992654043|-0.40116992654043|-0.40116992654043|-0.40116992654043|-0.41082526706887|-0.41082526706887|-0.41082526706887|-0.41082526706887|-0.41082526706887|-0.41082526706887|-0.41082526706887|-0.41082526706887|-0.41082526706887|-0.41642008584753|-0.41642008584753|-0.41650628101698|-0.41650628101698|-0.41889585170339|-0.42071761922914|-0.42413068631047|-0.44347853868928|0.42660007850014|0.42660007850014|0.42660007850014|0.42122231341825|-0.44586103743833|-0.44586103743833||-0.44586103743833|-0.4567900320614||-0.45921114646998|-0.46329016115496|-0.46837796962073|0.44735782570518|0.44345314112942|-0.45548996185028|-0.45548996185028|-0.45721106898745|-0.45912341025096|-0.46490544407729|-0.46490544407729|-0.4712412791385|-0.4712412791385|-0.47360142258955|-0.48539048199469|-0.48876720075932|-0.49474133060075|-0.49749036746662||-0.50054485287314|-0.50393872554706|-0.50442344382864|-0.50442344382864|-0.50442344382864|-0.50442344382864|-0.51824827641758|0.48428742611257|0.48428742611257|0.48428742611257||0.48428742611257|0.48428742611257|0.48428742611257|0.47087491578359|-0.50048059533889|-0.50048059533889|-0.50048059533889|-0.50048059533889|-0.52775621591735|-0.54695134227726|-0.55240906983802|-0.55240906983802|-0.56934344007118|-0.57927048022597|-0.59418941002255|-0.60576600345379|-0.61196222473522|-0.62106917488729|-0.62841018690174|-0.63267798173765|-0.63519775589682|-0.63799750496256|-0.65328989431001|-0.65328989431001|-0.65328989431001|-0.65328989431001|-0.65375296182516|-0.65375296182516|-0.67194772105617|-0.67438635937818|-0.67709595751374|-0.6801066221088|-0.68345180499221|-0.68598583987423|-0.68598583987423||-0.68598583987423|-0.68598583987423|-0.68720649404733|-0.6885627764619|0.64499617332122|0.64499617332122|0.64499617332122|0.63888463834813|0.6184127605545|0.6184127605545|0.6184127605545|0.6184127605545|0.5849030985421|0.58241122617472|0.58241122617472|0.57850208418479|0.57850208418479|0.57850208418479|0.57850208418479|0.57850208418479|0.57850208418479|0.57850208418479|0.57850208418479|0.57850208418479|0.57850208418479|0.57850208418479|0.57850208418479|0.5777800893001
11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP||5.0360668378963|5.0360668378963|5.0360668378963|4.9563100338911|4.9563100338911|4.9563100338911|4.9563100338911|4.9231223531272|4.8529136917884|4.8171262500347|4.8077384674304|4.8077384674304|4.8077384674304|4.8077384674304|4.8077384674304|4.8077384674304|4.8077384674304|4.8077384674304|4.8077384674304|4.8077384674304|4.8077384674304|4.8077384674304|-5.0866884416044|-5.1657647496793||-5.1721878086888|-5.1721878086888|-5.1721878086888|-5.1721878086888|-5.1721878086888|-5.1721878086888|-5.1721878086888|-5.1721878086888|4.8730309454772|4.8278121913112|4.8170135776905|4.796126290682|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7276431688784|4.7080135266811|4.7080135266811|4.7080135266811|4.7080135266811|4.7080135266811|4.7080135266811|4.6427927194735|4.5581031572709|4.4995591653596|4.4556211380176|4.4523567257118|4.3692851130379|4.2885029764127|4.2885029764127|4.2885029764127|4.2885029764127|4.2885029764127|4.2885029764127|4.2885029764127|4.2885029764127|4.2885029764127|4.2885029764127|4.2885029764127|4.2478091147634|4.2478091147634|4.2478091147634|4.2464461242511|4.2464461242511|4.2464461242511|4.2321622278242|4.2174023948278|4.215901663351|4.215901663351|4.215901663351|4.1732240809864|4.1513600762096|4.1244937297525|4.1244937297525|4.1244937297525|4.1244937297525|4.1191897476678|4.1191897476678|4.0824330211751|3.96937019307|3.9348069895418|3.9348069895418|3.9348069895418|3.9348069895418|3.9348069895418|3.9348069895418|3.9348069895418|3.9348069895418|3.833118940847|3.7986073641203|3.7986073641203|3.7986073641203|3.7986073641203|3.7784525054718|-4.0089414364734|-4.0216017306556|-4.0540018281131|-4.1022242661746|-4.1769157909058|-4.2276843413934|-4.2318714840793|-4.2365238648413|-4.2591564076609|-4.2591564076609|-4.2591564076609|-4.2591564076609|-4.2591564076609|-4.2591564076609|-4.3023960212278|-4.3582175947348|4.1871944105074|4.1871944105074|4.1871944105074|4.1871944105074|4.1871944105074|4.1871944105074|4.1871944105074|4.1871944105074|4.1385492920264|4.1322770515398|4.1245431037863|4.1245431037863|4.1245431037863|4.1128256157725|4.0920284672676|4.0416982090141|-4.319137957402|-4.319137957402|-4.4279310468258|-4.5565898687113|-4.5772846760374|-4.5772846760374|-4.5772846760374|-4.5772846760374|-4.5914272270845|-4.6021415085977|-4.6179349788235|-4.629425971131|-4.629425971131|-4.6338069090363||-4.6520076735281|-4.6635278781578|-4.6635278781578|-4.677252990264|-4.7152811225457|-4.7186456980753|-4.7284950219313|-4.7589316828905|-4.7589316828905|-4.7589316828905|-4.7589316828905|-4.7589316828905|-4.7628114066584|-4.7628114066584|-4.7628114066584|-4.7628114066584|-4.7628114066584|-4.7628114066584||-4.7628114066584|-4.7628114066584|-4.7628114066584|-4.7628114066584|-4.7628114066584|4.4600251942712|4.4600251942712|4.4600251942712|4.4600251942712|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|4.4335040862223|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.6538530627858|-4.7053925240449|-4.7059793595739|-4.7059793595739|-4.7059793595739|-4.7059793595739|4.5119043263321|4.5119043263321|4.5119043263321|4.5119043263321|4.5119043263321|4.5119043263321|4.5119043263321|4.4943382908376|4.4678250979828|4.4678250979828|4.4300926466841|4.4300926466841|4.4128922969788|4.4128922969788|4.3915470739967|-4.6236783373621|-4.6236783373621|-4.6236783373621|-4.6236783373621|-4.6349116210912|-4.6349116210912|-4.6599018181666|-4.7076686847325|-4.7301875737106|4.4639674897172|4.4639674897172|4.4639674897172|4.418852805559
11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP||0.30796642196568|0.30796642196568|0.3055182484829|0.30390916577573|0.30212129610109|0.30013477424039|0.28792753726524|0.28765745810866|0.28765745810866|-0.30288757427203|-0.30288757427203|-0.30288757427203|-0.30288757427203|-0.3043195278961|-0.30601176638154|-0.30601176638154|0.29366366382629|0.29366366382629|0.29366366382629|0.29366366382629|0.29184851509764|0.28983168317691|0.28676750794624|0.28676750794624||0.28418611967536|0.2790076838865|0.2790076838865|0.2790076838865|0.2790076838865|0.2790076838865|0.2790076838865|0.2790076838865|0.2790076838865|-0.30136921262813|-0.30136921262813|-0.30136921262813|-0.30136921262813||-0.30136921262813|-0.30136921262813|-0.30136921262813|||-0.30136921262813|-0.30136921262813|-0.31767803419609|-0.31767803419609|0.30369106940672|0.29993452421212|-0.30017897751891|-0.30017897751891|-0.30017897751891|-0.30436552858975|-0.30578451177787|-0.30578451177787|-0.30578451177787|-0.30578451177787|-0.30578451177787|0.29255896794029|0.29255896794029|0.29255896794029|0.28770456399586|0.28770456399586|0.28770456399586||0.28770456399586|0.28531427327088|0.28531427327088|-0.30033708112978|-0.30033708112978|-0.30033708112978|0.28859620639396|0.28859620639396|0.28594021442547|-0.29802438326477|-0.29802438326477|-0.29802438326477|-0.29947153735823|-0.30357948396676|-0.3119253899819|-0.3119253899819|-0.3119253899819|-0.3119253899819|-0.3119253899819|-0.3119253899819|-0.3119253899819|-0.3119253899819|-0.3119253899819|0.30397179102827|0.30107976966356|-0.30851263239238|-0.30851263239238|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.30331287182927|0.29840319463014|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29720301417375|0.29432470118882|0.29432470118882||||-0.13982893495227|-0.14690392760728|-0.15268286688234|-0.15809641196888|0.2959612142757|-0.090543656248145|-0.093082838807162|-0.094963820779386|-0.097053800748523|-0.10018199955615|-0.10271744402683|-0.10634060339173|-0.11023133729387|-0.11361481949675|-0.11737424416661|-0.1229618856291|-0.1299757036048|-0.13575461782546|-0.14224279729891|-0.14703388742129|-0.15390215200429|-0.16086189139491|-0.16859493516226|-0.17718720601487|-0.18895000485897|0.34723478507863|-0.10798114011832|-0.11178570980439|-0.11292462293317|-0.11714207467726|-0.11714207467726|-0.11714207467726|-0.11817512014018|-0.11817512014018|-0.11881513671199|-0.12301803671231|-0.12627742928388|-0.13036913885145|-0.13599015456072||-0.14223572757103|-0.14615375585863|-0.15285684126957|0.30938995178823||-0.081744292351558|-0.081744292351558|-0.081744292351558|-0.081744292351558|-0.082430653597111|-0.082430653597111|-0.082430653597111||-0.082430653597111|-0.082430653597111|-0.084068281314101|-0.084746035973593|-0.086976262060981|-0.089501508182227|-0.089501508182227|-0.089501508182227|-0.089501508182227|-0.091991952978835|-0.092005284487394|-0.096855424741003|-0.10002875289332|-0.10006250025509|-0.10137644610668|-0.10471616245933|-0.10842695840672|-0.11134106675205|-0.11471329805384|-0.11859505032643|-0.12223671796305|-0.12963996755727|-0.13753035294952|-0.14408117122056|-0.15324052215287|-0.163283245604|-0.17350149523413|-0.18425060680283|-0.19847722829793|0.23905153537885|-0.1413596367384|-0.1477985984247|-0.15629633170158|-0.16573809116847||-0.17649765676665|-0.18610262074855|0.23643040879141|-0.1284227574195|-0.13624528567278|-0.14607831830541|-0.15102746166299|-0.15491362387947|-0.16520941864574|-0.17698502056162|-0.19027052074516|-0.2036216896424|-0.2179859906048|-0.23468521233073|-0.25243412450145|-0.26852913416304||0.1175076416038|-0.23531546337158|0.15247949496739|||-0.19575546118028|-0.21038762350223|0.18980141956119|0.17977935493554|-0.18025727230017|-0.19303319225383||0.23338199164391|-0.14038793722325|-0.15021093208518
11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.10622965415042|-0.10622965415042|-0.10825517215907|-0.10968539883546|-0.10968539883546|-0.11176155239731|-0.11595728157726|-0.12134142367671|-0.12371269280855|-0.126287274417|-0.126287274417|-0.1270969733394|-0.12771471046531|-0.12771471046531|-0.12771471046531|-0.12771471046531|-0.12807779052775|-0.12807779052775|-0.12807779052775|-0.12946541405933|-0.12946541405933|-0.12946541405933|-0.1298551694164|-0.1298551694164|-0.1298551694164|-0.13089463411209|-0.13249403650492|-0.1333889416271|-0.1333889416271|-0.1333889416271|-0.13893215594617|-0.13909525049171|-0.13909525049171|-0.13930278019946|-0.13930278019946|0.12334932521292|0.12334932521292|0.12334932521292|0.12334932521292|0.12334932521292|0.12334932521292|0.12334932521292|0.1203881326683|0.10165348520628|-0.11527390424023|-0.12074878832378|-0.12616531697885|-0.1309059100623|-0.13206212082119|-0.13223568773503|-0.13242853986151|-0.13320100961634|-0.13320100961634|-0.13320100961634|-0.13437450342966|-0.13437450342966|-0.13437450342966|-0.13513833658113|-0.13664083331104|-0.13664083331104|-0.13664083331104|-0.13664083331104|-0.13664083331104|-0.13664083331104|-0.13960091934465|-0.14066768869054|-0.1422259147567|-0.1422259147567|-0.1422259147567|-0.14502879431981|-0.15225422024879|-0.15700468520493
11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP||0.7496109174219|0.7496109174219|0.7496109174219|0.7496109174219|-0.78208527170984|-0.78208527170984|0.76157187528778|0.75621305050457|0.75621305050457|0.75621305050457|0.75621305050457||0.74245895878038|0.73800995764425|0.73445673853883|0.73445673853883|0.72717415923022|-0.74671406041904|-0.74671406041904|-0.74671406041904|-0.74671406041904|-0.74829338205438|-0.76004817433469|-0.7728313069356||-0.78175700161331|-0.78528555734812|-0.79025198281385|-0.79025198281385|-0.79025198281385|-0.79025198281385|-0.79025198281385|-0.79916886555462|0.77402466336869|0.77402466336869|0.77402466336869|0.77402466336869|0.77402466336869|0.77336073363249|-0.75914512666076|-0.75914512666076|-0.75914512666076|-0.7687723547442|-0.77502483463103|-0.77641648424791|-0.78296275683164|0.76868797736993|0.76868797736993|0.7675750677355|0.7675750677355|0.7675750677355|0.7675750677355|0.7675750677355|0.76508340621081|0.7623148934056|-0.77371761037793|-0.77371761037793|-0.77371761037793|-0.80107512886751|0.78491654864695|0.77700875605954|0.77700875605954|0.77700875605954|0.77700875605954|0.77700875605954|0.77700875605954|0.77445417207495|0.76161575496213|0.75846194757374|0.75773080795086|0.75773080795086||0.74656833476049|0.74656833476049|0.74656833476049|0.7420203395047|-0.7702204959216|-0.7702204959216|-0.7702204959216|-0.7702204959216|-0.77108436289015|-0.77108436289015|-0.77108436289015|0.75674295242019|0.75674295242019|0.75674295242019|0.75476399936722|0.75476399936722|0.75476399936722|0.74696000724419|0.74075310060252|0.74075310060252|0.72639234671846|-0.73206171036974|-0.73206171036974|-0.73206171036974|-0.73206171036974|-0.73206171036974|-0.73206171036974|-0.73206171036974|-0.73206171036974|-0.73206171036974|-0.73206171036974|-0.73928762382508|0.70592703477487|0.70592703477487|0.69714112365627|0.69634713391197|0.69634713391197|0.69522727260502|-0.71901589730477|-0.72779543641647|-0.73477273454754|-0.73863637966678|-0.75070707580298|-0.75578563501272|-0.7611551011275|-0.7611551011275|0.74028792179187|0.74028792179187|0.74028792179187|0.73698658188802|0.73554064654225|0.7139340707871|0.7046489725745|-0.71088387372709|-0.71088387372709|-0.71088387372709|-0.71088387372709|-0.71088387372709|-0.71088387372709|-0.71088387372709|-0.71088387372709|-0.71088387372709|-0.71088387372709|-0.71875985466349|-0.7188998416939|-0.73099981589214|-0.73320963700484|-0.73320963700484|-0.7368995979966|-0.73946446433006|-0.73946446433006|-0.73946446433006|-0.73955490577292|-0.73955490577292|-0.75589435948345|-0.76432707192073|-0.77480784921259|-0.78737364652691|-0.78737364652691|-0.78737364652691|-0.78737364652691|-0.80244345510582|-0.80244345510582|-0.80244345510582||-0.80244345510582|-0.80244345510582|-0.80244345510582|-0.80244345510582|-0.80244345510582|-0.80244345510582|-0.80244345510582|-0.80244345510582|-0.80244345510582|-0.80244345510582|-0.80590322136197|-0.80590322136197|-0.80590322136197|-0.8210036006163|0.78773854124551|0.78773854124551|0.78773854124551|-0.81769535884337|-0.81769535884337|-0.81769535884337|-0.81769535884337|-0.81769535884337|-0.81769535884337|-0.81769535884337|0.77067630483718|||0.75541676148263|0.75541676148263|0.75541676148263|0.74157412697306|0.73230459347291|0.7208940017546|0.70999259864411|0.70999259864411|0.6905473461319|-0.7252634135853|-0.7252634135853|-0.7252634135853|-0.7252634135853|-0.7252634135853|-0.7252634135853|-0.7252634135853|-0.7252634135853|-0.72529268573508|-0.74088075106658|-0.7470897231424|-0.77954415192473|-0.79643793360247|0.76381085640894|0.76381085640894|0.76381085640894|0.76381085640894|0.76381085640894|0.76381085640894|0.76381085640894||0.74256760352968|-0.7988137484246|-0.8125708236356|-0.82280349793496||-0.82280349793496|-0.82978167205455|0.81365337539436|0.81365337539436|0.81365337539436|0.8107259755744|0.79497332102871|0.78719258448389|-0.81207478167793|-0.81207478167793|-0.81207478167793|-0.81207478167793|-0.81207478167793|-0.81207478167793|-0.81207478167793|-0.81207478167793|-0.81207478167793|-0.81230529615372|-0.81811700340873|0.80653666261428|0.80504073703282|0.80337859749786|0.78153179486584|0.77947977074861|-0.751047537049|-0.751047537049|-0.751047537049|-0.751047537049|-0.751047537049|-0.75449726020887|-0.75833028594205|-0.79046946003051
11141|43241|/equities/colonial-motor|NZXSMALLCAP||-6.8120574870479|-7.0159084377756|-7.0159084377756|-7.0159084377756|-7.0159084377756|-7.0387871329509|-7.0564301350075|7.1274937991794|7.1274937991794|7.080548697544|7.0728318755637|7.0642576289188|7.0547306882023|6.949145169907|6.9457166414054|6.9130185158817|6.8789094854029|6.8581064346766|6.8581064346766|6.8581064346766|6.842340482974|6.8278169479253|6.8278169479253|6.8278169479253||6.8278169479253|6.8278169479253|6.8086854976948|6.787428330772|6.6688092278031|6.6458990625306|6.6357558493656|6.6357558493656|6.6357558493656|6.6357558493656|6.6357558493656|6.5563954252714|-6.8808802780449|-6.8808802780449|-6.8808802780449|-6.8808802780449|-6.8808802780449|-6.8808802780449|-6.8808802780449|-6.957089231736|-7.0378770809776|-7.0865299151348|6.7662388951837|6.7662388951837|6.7662388951837|6.7662388951837|-6.9008455639351|-7.0020506255349|-7.0345005318545|-7.1584321166514|-7.1584321166514|-7.1584321166514|-7.1584321166514|-7.1584321166514|-7.1584321166514|-7.2452247556637|-7.2452247556637|-7.2981409822404|-7.2981409822404|-7.2981409822404||7.0011124716558|7.0011124716558|7.0011124716558|7.0011124716558|7.0011124716558|7.0011124716558|7.0011124716558|6.7877934580425|6.7877934580425|6.726411687663|6.726411687663|-6.9328757796786|-6.9574084789531|-6.9574084789531|-6.9574084789531|6.7990185443755|6.7990185443755|6.7990185443755|6.7990185443755|6.7990185443755|6.7566872906018|6.7002080095398|6.6766634004097|6.6766634004097|6.6766634004097|6.6766634004097|6.6766634004097|6.6766634004097|6.6766634004097|6.6722749067733|6.6722749067733|6.6722749067733|6.6669722214219|6.5188578913473|-6.7200517303827|-6.7200517303827|-6.7945021398732|-6.8400023257147|-6.9388912028086|-7.0754346655488|6.8176889097577|6.8176889097577|6.8176889097577|-7.0425680306349|-7.0650755726401|-7.1000839431092||-7.2462043716957|-7.4013380954056|-7.471486880756|-7.5018357082362|-7.5018357082362|-7.5331507572592|-7.6301674190562|-7.6779639261079|-7.6988486202902|-7.7209430703793|-7.7377145035702|-7.8213492481397|-7.8381657962983|-7.8474498822291|-7.8474498822291|-7.8474498822291|-7.8554998055651|-7.9227157482339|-7.9227157482339|-7.9285730663088|-7.9484145181209|-8.0054606615206|-8.0766228237307|-8.0779143481957|-8.1293491687495|7.9340410205814|7.9340410205814|-8.1278179819799|-8.1344665871992|-8.1344665871992|-8.1616296091493|-8.168477089186|-8.1816218193932||-8.1816218193932|-8.1816218193932|-8.2129128041713|-8.3091872332084|-8.3091872332084|-8.3091872332084||-8.3091872332084|-8.3091872332084||-8.3091872332084|-8.3546519409272|-8.3818355280661|-8.3848173572513|-8.4168691153679|-8.4168691153679|-8.4168691153679|-8.4537432983356|-8.5130481007846|-8.6367199954227|-8.7163554890107|-8.8148395996569|8.5207338883613||8.3463708641501|8.3098564415477|8.2287294367179|-8.2336332556026|-8.242925881944|-8.2432512702786|-8.2480571471147|-8.2581440704992|-8.2581440704992|-8.2581440704992|-8.2581440704992|-8.2646052857164||-8.2828947195215|-8.3032163126384|-8.3307954981498|-8.4015374010203|-8.4015374010203|-8.4361529687376|-8.4788616857149|-8.4788616857149|-8.4788616857149|-8.4788616857149|-8.4788616857149|-8.4788616857149|-8.6415131579083|8.2560965208828|8.0839961533878|-8.4144487905134|-8.4371653185542|-8.4524056763842|-8.4804507727308|-8.7116121180502|-8.7871754296581|-8.7871754296581|-8.8413060117607|-8.9370067835786|8.848557239955|8.848557239955|8.848557239955|8.848557239955|||-8.9349368874836|-8.949929853789|-8.9665887052395|8.8615682727123|8.6717424531805||||8.4886026537007|8.3440028468311|8.3297566356409||8.3297566356409|8.2897296417806|8.2786947952362|8.2786947952362|8.2786947952362|8.2786947952362|8.2786947952362|8.2218455663253|8.2218455663253|8.165383589591|||||||-8.2379073430813|-8.2498968232249|-8.2721075601682|-8.2967861567719|-8.3130078741042|-8.3130078741042|-8.3527861643862|-8.4175401847706|-8.5011556591309
11142|43242|/equities/comvita|NZXSMALLCAP||-1.0695595414804|-1.0695595414804|-1.0695595414804|-1.140066170181|-1.1700199674249|-1.1700199674249|-1.1755570472878|-1.1755570472878|-1.1755570472878|-1.1755570472878|-1.1756189467291|-1.1828739900967|-1.1828739900967|-1.1828739900967|-1.1828739900967|-1.1828739900967|-1.1898599884665|-1.1976222088774|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237||1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1291370595237|1.1168189407212|1.1120429076228|1.1120429076228|1.1120429076228|1.1120429076228|1.1120429076228|1.1120429076228|1.1120429076228|-1.2046813387264|-1.2046813387264|-1.2046813387264|-1.2046813387264|-1.2046813387264|-1.2178782011978|-1.2178782011978|-1.2387535468199|-1.2392313010824|-1.2392313010824|-1.2392313010824|-1.2392313010824|-1.2392313010824|-1.2713681533747|1.1465353865928|1.1465353865928|1.1465353865928|1.1465353865928|1.12336522697|1.12336522697|1.12336522697|1.12336522697|1.1204057375434|-1.1574863037198|-1.1574863037198|-1.1574863037198|-1.1574863037198|-1.1574863037198|-1.1574863037198|-1.1574863037198|-1.1780769722459|-1.1780769722459|-1.1780769722459|-1.1780769722459|-1.181391332473|-1.181391332473|-1.1937681413642|-1.2036312660631|-1.2123680734035|-1.222075637115|-1.2378618142483|-1.2515131258829|-1.2844590107449|-1.3227322741624|-1.3308135452398|-1.3620151019239|-1.4111278825494|-1.4218087652759|-1.4681208243454|-1.4829120360573|-1.5399022922207|-1.5774719961986|-1.5774719961986|-1.5810800137901|-1.6762000060505|-1.7979999953317|1.7024921239614|1.7024921239614|1.7024921239614|1.7024921239614|1.6865951714692|1.6865951714692|-1.8109319330516|-1.8109319330516|-1.8388132388131|-1.8450163581656|-1.8450163581656|-1.861069583928|-1.861069583928|-1.8645217683971|-1.9161352611317|-1.9412614545042|-1.9825127213989|-2.048903031459|-2.0987811301709|-2.1008679308893|-2.1359643448725|-2.1627381498433|-2.1763757262866|-2.1775922624161||-2.1775922624161|-2.1775922624161|-2.1775922624161|-2.2167691619186|-2.2619658345413|-2.2755175160514|-2.3125525182101|-2.3125525182101|-2.3378361138606|-2.3803532060899|-2.3803532060899|2.2472184311561|2.2472184311561|2.1707981837251|2.0697757946626|-2.2308328494754|-2.2308328494754|-2.2308328494754||-2.2308328494754|-2.2308328494754|-2.2464809533983|-2.2560899651746|-2.2956555062643|-2.3540617684646|-2.3934019914516|2.2480416532344|2.2480416532344|2.2480416532344|2.2480416532344|2.2480416532344|2.2456018125555|2.2007652193652|2.2007652193652|2.2007652193652|2.2007652193652|2.2007652193652|2.2007652193652|2.2007652193652|2.2007652193652|2.2007652193652|2.2007652193652|2.2007652193652|2.2007652193652|1.7208501398945|-1.887647212302|-1.887647212302|-1.887647212302|-1.887647212302|-1.8901635814103|-1.897403987292|-1.9587822247915|-1.9929410338614|-1.9929410338614|-2.0021566483945|-2.0168406867948|-2.0464896652397|-2.0806044314743|-2.0806044314743|-2.230671555294|-2.3408313208056|-2.3408313208056|-2.3408313208056|-2.3408313208056|-2.3408313208056|-2.3408313208056|-2.3408313208056|-2.4298125034385|-2.4892360773146|-2.5224846829374|-2.5805384836152|-2.5848006110077|-2.5848006110077|-2.6031117815315|-2.616790866249|2.4853815230406|2.4853815230406|2.4398684007897|2.3481871930508|2.3018745678165|-2.3456110812839|-2.3456110812839|-2.3456110812839|-2.3456110812839|-2.3456110812839|-2.3456110812839|-2.3456110812839|-2.3584567548629|-2.369303106084|-2.369303106084|-2.369303106084|-2.369303106084|-2.369303106084|-2.3788927411034
11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP||0.28564802437654|0.28564802437654|0.28155334657685|0.28144817127404|0.27883129730951|0.27453477862953|-0.29008602300219|-0.29008602300219|||-0.29008602300219|0.27081820283009|0.27081820283009|0.27081820283009|0.26507578529333||-0.27712865330291||-0.27712865330291|-0.2845874032214|0.26996661285691|0.26996661285691|0.26996661285691|0.26996661285691|||0.26024068903186|-0.28306589180388|-0.28812876734643|0.27104150899351|0.27104150899351|0.27104150899351|0.27104150899351||0.27104150899351|0.26726833922003|0.26418704503481|0.26112599552787||0.26112599552787|0.25125110680435|0.23861233486704|-0.25915142315564|-0.25915142315564|-0.27239046348396|-0.27848940953351|-0.30042344380929|0.26847131428027|0.26847131428027|0.26635700990651|0.25993355773421|0.25993355773421||0.25993355773421|0.25993355773421|0.25993355773421|0.25687062864538|0.22874513075347|-0.25691957780246|-0.25691957780246|-0.26157730992772||-0.26453034443036|-0.27531149417577|-0.2947905563692|0.27744994292537|0.27744994292537|0.25688882315468||-0.26881845803976|-0.26881845803976|-0.26881845803976|-0.27424272797637|-0.27776971185796|0.26692255310888||0.26602505834759|0.26252784433035|0.26058647866677|0.25037386942386|-0.24625124447347|-0.24694582778879|-0.24771758702803|-0.25107510236026|-0.25198173796476|-0.25198173796476|-0.25198173796476|-0.25198173796476||-0.25198173796476|-0.25331304277911|0.24393450409377||0.24393450409377|0.23853834238543|0.22670926448254|0.2257880717135|0.21476451882793|0.21362724380441|-0.21570709547943|-0.21570709547943|-0.2235634382295|-0.22395937594301|-0.2243993067358|-0.22488811872779|-0.22543124316333|-0.22936804491279|-0.23318672398724|-0.23354080396667|-0.24060088647488|-0.2406676522348|-0.24074183641249|-0.24082426327659|-0.24091584868115|-0.24101761024176|-0.24113067864245|-0.24125631019877|-0.2413959008169|-0.24155100150372|-0.24172333560018|-0.24191481792958|-0.24212757607335|-0.24236397401088|-0.24262663838592|-0.24291848769151|-0.24324276469772|-0.24360307248241|-0.24400341446539|-0.24694824395732|-0.24827582834115|-0.25197313889255|-0.25219237654728|-0.25243597394142|-0.25270663771269|-0.25300737523632||-0.25334152804035|-0.25371280893373|-0.2541253432597|-0.254583714733|-0.25509301637|-0.25565890707777|-0.25628767453086|-0.25698630503429|-0.25776256114921|-0.25862506794357|-0.26458340405781|-0.26731489233793|-0.2681276592129|-0.26903073351841|-0.27586749208483|-0.28346387890215|-0.28495986425474|-0.28551096015059|-0.28612328892376|-0.28680365422728||-0.28755961567563|0.28418564943126|0.28418564943126|0.28353961140636|0.27782179614706|0.27202422310692|0.26363803269446|0.26182003619472|0.26091115013537|0.24990125647052||0.22877917908809|0.2200324289576|0.21281380786672|0.20479311611006|-0.2121506130289|-0.2121506130289|-0.2121506130289|-0.2121506130289|-0.2121506130289|-0.2121506130289|-0.2121506130289|-0.2121506130289|-0.2121506130289|-0.2121506130289|-0.21416734717411|-0.21890815802329|-0.22212017750202|-0.22785575164091|-0.24400638786435|-0.25389598969485|-0.25932887432604|-0.26147652762498|-0.26719614915678|0.24861749733941|0.24861749733941|0.24861749733941|0.24861749733941|0.24861749733941|0.24861749733941|0.24861749733941||0.24861749733941|-0.26760186186966|-0.26760186186966|-0.28177984148856|-0.28419982493582|-0.29022202558719|-0.29969115464116|-0.31160127353034|-0.31427919844081|-0.31919911149796|0.31200098060175|0.31055664643761|0.29395184500478|0.27300205311799|0.27222449670925|0.25969386642393|0.24910430715278|0.21678256443028|0.20392506874142|0.19769452685049||0.19743836283607|0.19217080319274|0.19217080319274|0.18885645760816|0.1870071718949|0.1814524177995|0.17105823637011|0.16712026332222|-0.16386637053663|0.16903736567304|0.1689304061047||0.16881156213987|0.16867951329006|0.16853279234583|0.16636976502134|0.16618862805316|-0.16040091468271|-0.16040091468271|-0.16040091468271|-0.16040091468271|-0.16040091468271|0.15848304980417|0.15848304980417|||0.15848304980417|0.15848304980417||0.15848304980417|0.15848304980417
11144|43244|/equities/delegats-group|NZXSMALLCAP||5.1429803922511|4.7966449608115|-4.8798208161014|-4.8798208161014|-4.8803566212806|-4.8842850785954|-4.8930944713733|-4.9212162001024|-4.9691290836743|-5.0062546444393|-5.0508383857384|-5.0603759142176|-5.0893067620878|-5.1853406454329|-5.2881563267448|-5.3312847968978|-5.4103164007314|-5.425956478881|-5.425956478881|-5.425956478881|-5.425956478881|-5.4666128374018|-5.4666128374018|-5.5420616691383||-5.5420616691383|-5.5420616691383|-5.6139572268363|-5.6321747441685|-5.6631340176529|-5.6631340176529|-5.6631340176529|-5.6829208020771|-5.6829208020771|-5.6829208020771|-5.6829208020771|-5.6829208020771|-5.6829208020771|-5.6829208020771|-5.6829208020771|-5.6829208020771|-5.6910228866565|-5.8076827224669|-5.8076827224669|-5.8285363710122|-5.9233738091474|-5.9762353045862|5.6524001963452|5.6524001963452|5.6524001963452|5.6524001963452|5.6524001963452|5.6524001963452|5.6524001963452|5.6524001963452|5.6048892479821|5.5487656043287|5.5425174419875|5.5216860710245|5.4607620701372|5.4529586675652|5.4529586675652|5.4529586675652|5.4529586675652|5.2866208688957|5.2268008541777|5.0425564792106|-5.1367094875747|-5.1367094875747|-5.1367094875747|-5.1367094875747|-5.1367094875747|-5.1367094875747|-5.1367094875747|-5.1367094875747|-5.1367094875747|-5.1367094875747|-5.1367094875747|-5.1367094875747|-5.1367094875747|-5.1367094875747|-5.2491216793517|-5.2551350291561|-5.2551350291561|-5.2551350291561|-5.2551350291561|-5.2892443204695|-5.2892443204695|-5.2892443204695|-5.2892443204695|-5.2892443204695|-5.2892443204695|-5.2892443204695|-5.3169381116026|-5.3299312298158|-5.3743679992202|-5.4220754031609|-5.4767506259757|-5.5019449810273|-5.5143833270875|-5.5609288188516|-5.5609288188516|-5.5609288188516|-5.5609288188516|-5.6049207551279|-5.6371342454794|-5.8151493375437|5.4065006237409|5.173334119627|5.0741162156729|5.0741162156729|5.0429071161115|4.978229996558|4.9663667380766|4.9398518602004|4.8676131875372|4.8301259048621|4.7556952909011|4.6141061468674|-4.7664596225889|-4.7664596225889|-4.7664596225889|-4.7698410378878|-4.7698410378878|-4.7698410378878|-4.7698410378878|-4.7698410378878|-4.7698410378878|-4.7698410378878|-4.7698410378878|-4.81926789405|-4.9202973856092|-4.9447748940919|-5.0364167471433|-5.0854629962207|-5.1382921502061|-5.2642135404953|-5.3457929848972|-5.4864363669624|-5.6260404850895|-5.6656007000534|-5.7223339554036|-5.7775934268329|-5.8945480771963|-5.9406089195614|-5.9790100398996|-6.0177887350695|-6.0753208167439|-6.1770233321063|-6.3083591381568|-6.4153992246541|-6.6726657098038|-6.8746286173113|-6.9617121080107|6.6417749424106|6.6417749424106||6.6417749424106|6.6417749424106|6.6417749424106|6.5464164702236|6.495209379342|6.495209379342|6.495209379342|6.495209379342|6.495209379342|6.495209379342|6.495209379342|6.464677090277|6.4478729826307|6.4478729826307|6.4193031900564|6.3879669734773|6.3879669734773|6.380489610914||6.380489610914|6.380489610914|6.358321533472|6.2836906489075|6.1985453826786|6.1039393723674|6.0199324356922|5.9499248914595|5.9482499949001|5.8041664617881|-6.1875923984995|-6.2184362537056|6.1124598792974|6.1124598792974|6.1124598792974|6.1124598792974|6.1124598792974|6.1124598792974|6.1124598792974|6.1124598792974|6.1124598792974|6.1124598792974|6.0221777814167|5.8335309710257|5.716962617414|-5.9194831099312|-5.9194831099312|-5.9194831099312|-5.9194831099312|-5.9194831099312|-5.9194831099312|-5.9483145305625|-5.9703497433124|-6.0720551569658|-6.14728353635|-6.1919816138074|-6.2305352027466|-6.2550391417135|-6.3000432099886|-6.3911590671084|-6.4673992898224|-6.482972176178|-6.482972176178|-6.482972176178|-6.482972176178||-6.482972176178|-6.482972176178||-6.5816358540938|-6.7029287522022|-6.801031874836|-6.8817020778529|6.6563635602415|6.6563635602415|6.6563635602415|6.6563635602415|6.6563635602415|6.6319305031903|6.6319305031903|6.3610336349416|6.3272020196238|6.3272020196238|6.3080022440264|6.2866691600294|6.0629656856823|-6.294808745786|-6.294808745786|-6.294808745786|-6.294808745786|-6.294808745786|-6.37367643295|-6.4896404365508|-6.5679338883259|-6.6082598579038
11145|1168673|/equities/enprise-group|NZXSMALLCAP|||||0.81039564263112|0.78932851168058||0.75814275843723||0.74682529880851|0.73536145371694||0.70373497718461||0.65192770752517|0.61325303485226||0.57250335007057|0.55167040989516||0.53574491392371||||0.46804987667664|||||0.44227763545362|0.44141959627302||0.44046621940568||0.39440692488832||||0.39322991641013|0.39192212921213|0.37796902934524|0.37218780958887|||||||0.36131979849864||||0.36035533113534|0.35928370073167|||0.35309300505151|||0.33176999382432|0.32030000280733|||||0.31366667362711|0.31185185812868||||||||||0.30733538394678||-0.32012075138821||-0.32012075138821||-0.32012075138821||-0.32012075138821|||-0.32012075138821||||-0.32012075138821|-0.33568973290406|-0.35576637307231||-0.37029595749715||-0.38143996482799||||-0.39298883947741|-0.39943203962523|-0.40159115566897||-0.41399018382681|-0.41443353798271|-0.42659280925195|-0.42843645512175|-0.43381828068707|-0.43424253661338|-0.43971392731869|-0.45190437547591|-0.45211597407556|-0.45735107886235|-0.46919887469924|-0.46919887469924|||-0.48077651644986|-0.48121627161071|-0.48121627161071|0.47060832755663|0.46956480958835|||0.46448607382013|0.46448607382013||0.46448607382013|0.46448607382013|-0.47168214192177|-0.47298015676368||-0.48192238832435|0.47730847503387|0.47145383452534|0.45550427608093|-0.44555081071236|||-0.45005645290324|-0.45450716697848|-0.45889684981413|-0.45988539000691|0.45233780752606|0.45233780752606|0.45233780752606|0.45233780752606|0.45233780752606|0.45233780752606|0.45148645187955|0.45054050116121||0.44448944957586|0.43332158891727|0.40702398252012|0.40558220425713|0.40398022840937||0.39220026478194|0.39022251682174||-0.39712960641718|-0.39712960641718|-0.39712960641718||-0.4034773367548|-0.41414147813056|-0.43015720666485|-0.44295244218064|-0.45278081041737|-0.45278081041737|-0.47614533914641|-0.49071703700572|-0.49190782008734||-0.49323091240025|-0.49470101497015||||-0.50633447260151|-0.5075938579163|-0.50899317493274|-0.51388130177209|-0.51542366863565|||-0.53047073021285|-0.53830080710906|-0.53922312218898|-0.54024791672222|-0.54138657731472||-0.54931845579609|-0.55035383738925|-0.55150426138164|-0.55278251026208||-0.55420278679591|-0.55578087183349|-0.56420095996187|-0.56577884307752|-0.56614672023144|-0.56614672023144|-0.58127411955028|-0.58252680029504||-0.58558533286643|-0.58842814736446|-0.5893646100371||||||||||||-0.59707178442665|-0.59785754116584|||-0.59873060420938||-0.59970067425776|-0.60077852986707|-0.60197614721075|||||-0.60330683314817|-0.60478537307864||||||||||||||
11146|1096352|/equities/eroad|NZXSMALLCAP||-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-0.98183527785638|-1.0070391849025|-1.0097524612902|-1.0097524612902|-1.0097524612902|-1.0097524612902|-1.0097524612902|-1.0097524612902|-1.0097524612902|-1.0097524612902|-1.0097524612902||-1.0097524612902|-1.0140770897893|-1.0140770897893|-1.0223622688824|-1.0223622688824|-1.0223622688824|-1.0254025105165|-1.0821138988519|-1.1051265542799|-1.122464429898|-1.122464429898|-1.122464429898|-1.1377382538528|-1.1820842724046|-1.1820842724046|-1.2200935726918|-1.2451039823732|-1.2598814724945|-1.2598814724945|-1.291333722897|-1.291333722897|-1.291333722897|-1.291333722897|-1.291333722897|-1.291333722897|-1.291333722897|-1.291333722897|-1.291333722897|-1.291333722897|-1.291333722897|-1.291333722897|-1.3031486469591|-1.3183277639046|-1.3183277639046|-1.3183277639046|-1.3183277639046|-1.3183277639046|-1.3183277639046|-1.3183277639046|-1.3183277639046|-1.3183277639046|-1.3183277639046|-1.3736975626034|-1.387441736226|-1.4382685618983|1.2906441662154|1.2906441662154|1.2906441662154|1.2906441662154|1.2906441662154|1.2906441662154|1.2906441662154|1.2412713670555|1.2091785279546|1.2091785279546|1.2091785279546|1.2091785279546|1.2091785279546|1.2091785279546|1.2091785279546|1.2091785279546|1.2091785279546|1.2091785279546|1.2091785279546|1.2091785279546|1.2091785279546|1.2091785279546|1.2051983506187|1.1957728044465|1.1957728044465|1.1957728044465|1.1525253009216|1.1409571214243|1.1409571214243|1.1239871144883|1.1239871144883|1.1239871144883|1.1239871144883|1.1239871144883|1.1239871144883|1.1239871144883|1.0844300919762|1.0249223503792|0.97880258530635|0.96791229000741|0.96791229000741|0.96791229000741|0.96791229000741|0.96791229000741|0.96791229000741|0.96791229000741|0.96791229000741|0.96791229000741|0.96791229000741|0.96791229000741|0.95819929830895|0.95819929830895|0.95819929830895|0.95792933455093|0.95792933455093|0.95792933455093|0.95792933455093|0.95792933455093|0.95792933455093|0.95792933455093|0.93355474784766|0.93355474784766|0.90450529604923|0.88537231099149|0.88537231099149|0.88537231099149|0.88537231099149|0.82595346091142|0.82595346091142|0.81939273540566|0.81654748060515|0.80967417047581|0.80967417047581|0.80967417047581|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799||0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.8073181279799|0.80646459684335|0.78551621818501|0.77662496905217|0.77662496905217|0.75402776445161|0.73250038815147|0.73250038815147||0.73250038815147|-0.81099400499876|-0.81099400499876|-0.81099400499876|-0.81443705356925|-0.81443705356925|-0.82604116639395|-0.82949018965053|-0.83276688268767|-0.83918542785762|-0.84714251589037|-0.84714251589037|-0.84851514409078|-0.84851514409078|-0.84851514409078|-0.85946127121198|-0.87273477453377|-0.89137194375624|-0.89707992386409|-0.90453326383772|-0.90571611543848|-0.90571611543848|-0.90571611543848|-0.90571611543848|-0.90571611543848|-0.90571611543848|-0.90571611543848|-0.91490549048543|-0.91490549048543|-0.91490549048543|-0.93767278614706|-0.96908086343017|-0.97675651757151|-0.97972947191563|-0.98303275452021|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.98866824055343|-0.99063983442643|-0.99063983442643|-1.0140442272277|0.94625723417974|0.94625723417974|0.94625723417974|0.94625723417974|0.94625723417974|0.93806359565233|0.93742047819162|0.93742047819162|0.93742047819162|0.93742047819162|0.93421000887257|0.93421000887257|0.93421000887257|0.93421000887257|0.93421000887257|0.93421000887257|0.91534592531477
11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11148|1115153|/equities/foley-wines|NZXSMALLCAP||0.68831723888413|0.68831723888413|0.66257466828046|-0.69658368985722|-0.70787074014952|-0.73215703369914|-0.73215703369914|-0.73215703369914||-0.73215703369914|-0.73215703369914||-0.73215703369914||-0.73215703369914|-0.74073003399966|-0.7630333952175|-0.76796762024076|-0.76796762024076|-0.76796762024076|-0.77329735264415|-0.7819970526655|-0.80444115161448|-0.81382353835138||-0.84313723701937|0.82762524531172|0.82625027548258|0.79472255983822|0.793025066222|0.79113896220398||0.76904331014632|-0.77075446337715||-0.77075446337715||-0.77075446337715|-0.77075446337715|-0.77075446337715|-0.77075446337715|-0.77075446337715|-0.77075446337715|-0.77417162491497|-0.7781131188273|-0.7781131188273|-0.79623678439189||-0.80309571396406|-0.80309571396406||-0.80309571396406|-0.80566190758343||-0.80851323382717|-0.82501473445209|-0.83446080837551|-0.85384532647997|0.83130207893694|0.83130207893694|0.82922452950306|0.80691610071204|0.79935122963611|0.77983471681481|||0.75537186783557||-0.77378341633262|-0.77378341633262|-0.77378341633262|-0.79087044881651|-0.79886553586973|-0.79886553586973|-0.79886553586973|-0.79886553586973|-0.79886553586973|0.75808239663475|0.75808239663475|0.75808239663475|0.75808239663475|0.75808239663475|0.73842486832796|-0.79175013199715|-0.8297223668989|0.81919733223028|0.81688592761431|0.81431770026324|0.8114641143176|0.8082934632669|0.76214935965058|0.76214935965058|0.76214935965058|0.76214935965058|0.76214935965058|0.76214935965058|0.76214935965058|0.76214935965058|-0.77697607388323|-0.77697607388323|-0.7949734011207|0.79484763889721|0.79484763889721|0.79316404295421|0.79129338079532|0.78421487205382|0.77023872725562|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.78174700715701|-0.81305223348583|-0.82450248403511|-0.835002751297|-0.85889192548752|-0.88210216194788|-0.89797277469094|-0.89797277469094|-0.89797277469094|0.88669688151219|0.88521875988486|0.88357640252116|0.88175156100594|0.80972396647492|0.80747107571539|0.77496789237059|0.77218654575388|-0.78433761255191|-0.78433761255191|-0.78739211902999|-0.78739211902999|-0.78876902379352|-0.80529890367012|-0.81057464237868|-0.81057464237868|-0.81057464237868|-0.82619403861031|-0.8457711732174|-0.85144587980683|-0.85144587980683|-0.8832731868048|-0.90141468194011|-0.92712740265532|-0.92904618594876|-0.92904618594876|-0.94777307323751|-0.94777307323751||-0.95919230704106|-0.96576922607198|-0.96585469854953|-0.97317188330361|-0.98907985894624|-1.0061998324123|-1.0135553696119|-1.0345059841169|-1.0361177456923|-1.0477996976959|-1.0477996976959|-1.0547774402948|1.0153364143435|1.0153364143435|1.0114849101243|1.0072054609919|0.97245054612161|-1.022832733949||-1.0464807953658|-1.0494231080812|1.0273075792743|1.0247862044918|0.98198471510275|-1.0144614329618|-1.0221793641295|-1.0268659580247|-1.0365177247807|-1.0461308000137|-1.0490342243567|-1.0522602514045||-1.0601375300884|-1.0601375300884|-1.0601375300884|-1.064597257773|-1.069552510756|-1.0817250077125|-1.0991388895111|-1.1218210368241|1.0964684655054|1.0964684655054|1.0964684655054|1.0964684655054|-1.1165162304131|-1.1165162304131|-1.1165162304131|-1.1165162304131|-1.1165162304131|-1.1165162304131|-1.1165162304131|-1.1165162304131|-1.1165162304131|-1.1165162304131||||1.1448062453784|1.1448062453784||1.1448062453784|-1.1560416488837|-1.1560416488837|-1.163379606162|-1.167088451821|-1.1828760469825|-1.1878515585081|-1.1878515585081|-1.1878515585081|-1.1878515585081||-1.1878515585081|-1.1942795099833||-1.1969772380831|1.1800253212185|1.1728059119351|1.1486731311091|1.1463034837785|-1.1659013986033|-1.1659013986033|-1.1659013986033||||-1.1659013986033|-1.1659013986033|||-1.1659013986033|-1.1943226566337|||
11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP||0.30886262748153|0.30012513138089|0.29212978932634|0.29212978932634|0.2843108674263||-0.27572730338439||-0.27572730338439|-0.27691922757211|||||-0.28074360029766|||0.27028489292916|0.26420544122387|0.26102598939807|||0.26102598939807|0.26102598939807||||-0.26868177901365||-0.26868177901365|-0.26868177901365|-0.27020197721165|0.25977558988288||0.25764141709|0.25764141709|0.25764141709||||0.25126821498507||||-0.26325486890919||-0.26325486890919|||-0.26325486890919||-0.26325486890919|||-0.26325486890919||-0.27083874651069||-0.27537638620397|-0.2881959900355|-0.29466221234265|0.27791880130356|||0.27791880130356||0.27791880130356|-0.28862304195039|||-0.28862304195039|-0.28862304195039|-0.29513671115894|-0.2984852362105|-0.30553916962376|-0.31948795551978|0.28236054350168|0.28236054350168||0.278733937489||0.27872480914096|0.27872480914096|0.27872480914096||||0.27872480914096|0.27124978287462|0.25449975147781|0.23988861689896|0.236320667244|0.22480076416445|0.22177859659672|0.21264288619359||0.20249209685679||0.19121344203811|0.1786816033507|0.16475733814246|0.14928593235553|-0.24790450629989||0.18899497806585||0.17621664338152|0.16201849373226|0.14624277189975|0.12871419208585|-0.27076199548842|0.16359776785638|0.14799752092655|-0.24933607455431|0.19140435477828|0.1904493075911|0.17849921819279|0.16433245701601|-0.24890839335531|0.21210177543858|0.20011308461537|0.16079232394817|0.14999147918625|-0.23217613121091|0.19402652625443|0.18269613985884|0.17010682164153|0.15811869434207|0.14590966626106|-0.24621149815786|0.20276501700096|0.19907221777365|-0.21436419273829|0.20603977877325|0.19848863602155|-0.16790151794228|0.29271416360614|0.29271416360614|0.2916471181151|0.2916471181151||0.28849679870039|0.27293390490268||0.27293390490268|0.27293390490268|0.2717447104094|0.2717447104094||0.2717447104094|0.26038303000371|0.2537589197097|0.24662101983337|0.23157892425092|0.21553211961887|0.19948014787724|||0.1865334894027|0.17659276677124|0.16754752345606|-0.19039163299486|0.21012039722023|0.20813378626569|0.2054819954155|0.19675777165075|0.19239749409512|0.1871083389582|0.1754537104304|0.16250412317728|0.14611568884291|-0.23053810843452|0.1765132187845|0.16412579671561||||0.13125088927944|-0.20438791433088|0.15334675881473|0.13882973926165|0.12714415443052|-0.19083983214244|0.16073352403061|0.14748168495647|0.14199461896061|0.14199461896061|0.14199461896061|0.14199461896061|0.14199461896061|0.14199461896061|0.13021625367402|-0.26364862325457|0.18139042950705|0.17221159843422|-0.238764910424|0.22281675948671|0.21001863329468|-0.1986459725559|0.26817113067703|0.26241236821366|0.25601374325435|0.25223750005475|0.24381944349862||0.23735494206853|0.22728326795838|0.21498142048542||||0.20753490941198|0.1945943469965|-0.21389518979925|0.24511646309673|0.22790716731084|||0.22405825197859|0.22405825197859|0.21939805249554|0.2037756089831|0.20241732447949|0.18935258354972|0.16683621832872|0.15070690853888|-0.2572145548298||0.19087272669055|0.17741414005202|0.15446013868564||0.13384462132182|-0.25961710364591|0.16986990305041|0.1554110020648|0.13934555652523|-0.2535049534199|||-0.27233883477553|0.14962352274409|||||0.1333594692918|0.1206216429309|0.10069071304311|-0.29645477951114|
11150|1096522|/equities/geneva-finance|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.26873055682839|0.25803395428328|0.25698216996886|0.2444246129007|0.24269401539375|0.23577113404328|0.23528961687333|0.23528961687333|0.23528961687333|0.23116002147882|0.23116002147882|0.22795558048055|0.22189509286666|0.20960566003217|-0.22939423926581|-0.22939423926581|-0.23560470682503|-0.23650522742141|-0.24695089748819|-0.24695089748819|0.25820812495501|0.25820812495501|0.25820812495501|0.25820812495501|-0.27223875197572|-0.27223875197572|-0.27223875197572|-0.27223875197572||-0.27223875197572|-0.273598614366|-0.27512174995733|-0.27512174995733|-0.28263528812807|-0.29265031736074|0.27705716691637|0.27705716691637|0.27705716691637|0.27561907527871|0.27402119568131|0.26391243361921|-0.26722228683112|-0.26722228683112|-0.26722228683112|0.26419746702382|0.26355273994549|0.26283637652512|0.26204041716915|-0.26406665482992|-0.26406665482992|-0.26406665482992|-0.27257406920055|-0.27619341247457|-0.27688156822409|-0.27764618572357|-0.28092121301318|-0.28092121301318||-0.28157912490792|-0.28564346827873|-0.28627052017724|-0.28696724450893|-0.29024138027106|-0.29443486392138|-0.29603873755797|-0.30170971945772|-0.30361785952333|-0.30361785952333|-0.30361785952333||||-0.30361785952333|-0.30361785952333|-0.30361785952333|-0.30361785952333||-0.30361785952333|-0.30457540092737|-0.3045944346372|-0.3045944346372|-0.3045944346372|-0.3045944346372|-0.30621603941296|-0.30801782249714|-0.31082690284447|-0.31082690284447|-0.31082690284447|-0.31508546157894|-0.31615489775528|-0.31615489775528|-0.32424538011236|-0.32424538011236|-0.32424538011236|-0.32424538011236|-0.32582819985993|-0.33258688369997|-0.33370764961516|-0.34300851281788|0.33554610547858|0.33449567288644|0.32332853509857|0.31703170950626|-0.32940922384554|0.31648975439542|-0.32174103780449|-0.32174103780449|-0.32282844276415|||-0.32282844276415|-0.32417091802298|-0.32417091802298|-0.33157879197529|-0.3339764352632|||-0.33552937330939|-0.33757802172423|-0.33757802172423|-0.33757802172423|||-0.33953113604387||-0.35503460355159|-0.35670511465995|-0.36356123334533|-0.36421140300351||-0.36421140300351|-0.37467934872395|-0.3763103858816||-0.37680293542212|0.35319708365136|0.35188564744187|||-0.36457150747829|-0.36619056452704|-0.37298952693621|-0.38332169315197|-0.38480188075014|-0.38644653363701|-0.38827392573352|-0.39530435662795||||-0.3963634067765|-0.3963634067765
11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP||12.061230234965|11.420811340394|11.403123720026|9.859888038649|9.859888038649|9.859888038649|9.7173779945328|-10.618610707839|-10.618610707839|-10.618610707839|-10.618610707839|-10.618610707839|-10.618610707839|-10.618610707839|-10.618610707839|-10.618610707839|-10.618610707839|-10.618610707839|-10.653456149189|-10.851062282024|-10.995624736612|-11.077360422153|-11.140400761519|-11.161556475863||-11.413396298339|-11.472661905211|-11.617402055442|-11.835691136259|-11.835691136259|-11.835691136259|-11.835691136259|-11.835691136259|-11.835691136259|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.591209268934|10.398771251327|10.398771251327|10.398771251327|10.398771251327|10.398771251327|10.398771251327|10.398771251327|10.398771251327|10.398771251327|10.398771251327|10.315301591695|10.007002016505|9.8788906165854|9.7419023774897|9.7419023774897|9.7289688473418|-10.341968087406|-10.341968087406|-10.341968087406|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.490602008769|-10.777335741199|-10.845928512322|-10.854359540739|-10.854359540739|-10.854359540739|10.220802068707|10.220802068707|10.220802068707|10.220802068707|10.220802068707|10.220802068707|10.220802068707|10.220802068707|10.156858525646|10.156858525646|10.156858525646|10.156858525646|10.156858525646|10.156858525646|10.156858525646|9.8376203488118|9.7489571126938|9.7489571126938|9.7489571126938|9.7489571126938|9.7388415902456|9.7115817535269|9.7115817535269|9.7115817535269|9.7115817535269|9.7115817535269|9.7115817535269|9.7115817535269|9.471307084628|9.471307084628|9.471307084628|9.471307084628|9.4064519114716|9.2607832312857|9.2607832312857|9.2607832312857|9.2607832312857|9.2607832312857|9.2607832312857|9.2607832312857|9.2607832312857|9.2607832312857|9.2607832312857|9.2607832312857|9.1953149239525|9.0881278161986|9.0323641173027|8.8631824775958|8.7305340644784|8.7305340644784|8.1528162290726|-8.4218712592484|-8.4296555284073|-8.4296555284073|-8.5093561631096|-8.5093561631096|-8.5093561631096|-8.5093561631096|-8.5093561631096|-8.5093561631096|-8.5093561631096|-8.5093561631096|-8.5093561631096|-8.5950081149311|-8.5950081149311|-8.6265665147523|-8.6265665147523||-8.6265665147523|-8.6265665147523|-8.6795186040379|-8.7439963503599|-8.7439963503599|-8.7439963503599|-8.7633291001585|-8.8041904594252|-8.8041904594252|-8.8041904594252|-8.8041904594252|-8.8041904594252|-8.8041904594252|-8.8418784302418|-8.9404202745959|8.3663026022752|8.3663026022752|8.3663026022752||8.0908912737987|7.8809906729749|7.7942916274675|7.7942916274675|7.7942916274675|7.7942916274675|7.7097682291278|7.7052978734185|7.5958862547532|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.505338461086|7.4994301733226|7.4994301733226|7.3027000887361|7.2441113771296|7.1995204835881|7.1995204835881|7.0600227150375|6.9611363447435|6.8868179361828|6.8336864887353|6.773540649003|6.6856006882656|6.5984450470594|6.5783271479493|6.5783271479493|6.3081412500679|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2827222482588|6.2452469552254|6.1736077693541|6.170380734259|6.170380734259|6.170380734259|6.170380734259|6.170380734259|6.170380734259|6.170380734259|6.170380734259|6.1593118760918|6.0147908897239
11152|1096358|/equities/geoop|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.012186469271407|||-0.012429410326399||-0.012699344831945|-0.012777632729509|-0.012777632729509||-0.012777632729509|-0.012777632729509|-0.012777632729509|-0.012777632729509|-0.012777632729509|-0.013086258613179|-0.013366523606969|-0.013366523606969|-0.013366523606969|-0.013366523606969|-0.013366523606969|-0.015240582056222|-0.015513064162542|-0.015513064162542|-0.015514515660825|0.019650537785427|0.019611708700144|0.019568565272052|0.019520628129728||0.019467364638257|0.019408182981066|0.019342425584188|0.019269361809879|||0.019188179838425|0.01909797764792|0.018997752991803|0.018955481934136|-0.019904007434616
11153|43329|/equities/veritas-invest|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.016091705644839|0.016091705644839|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11154|1096361|/equities/green-cross-health|NZXSMALLCAP||0.75378642519652|0.75378642519652|-0.83397687294596|-0.83397687294596|-0.83397687294596|-0.83397687294596|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|0.74947017852339|-0.77796963256691|-0.77796963256691|-0.77796963256691|-0.78011851321346|-0.78011851321346||-0.78011851321346|-0.78011851321346|-0.78011851321346|-0.78011851321346|-0.78011851321346|-0.78402056970736|-0.78623919225016|-0.78623919225016|-0.78623919225016|-0.78623919225016|-0.78623919225016|-0.78623919225016|-0.78623919225016|-0.78623919225016|-0.78623919225016|-0.80654895404129|-0.80654895404129|-0.80654895404129|-0.8132703198713|-0.8132703198713|-0.81752258028388|-0.82002509397269|-0.82358721401466|-0.82358721401466|-0.82358721401466|-0.83702635780301|-0.83702635780301|-0.83702635780301|-0.84619626890743|-0.84619626890743|-0.84619626890743|-0.84619626890743|-0.86132917681363|-0.883699069189|-0.89024575203899|-0.89024575203899|-0.89582864609298|0.84391130827995|0.84391130827995|0.84391130827995|0.84100644849941|0.84100644849941|0.84100644849941|0.84100644849941|0.84100644849941|0.83445161209289|0.78716846887473|-0.84890204973997|-0.84890204973997|-0.84890204973997|-0.84890204973997|-0.84890204973997|-0.84890204973997|-0.84890204973997|-0.84890204973997|-0.84890204973997|-0.84890204973997|-0.84890204973997|-0.84890204973997|-0.9080596459892|0.84646948608882|0.84646948608882|0.84646948608882|0.84646948608882|0.84646948608882|0.84646948608882|0.84646948608882|0.81552167770076|0.78724629941702|0.78194035162661|0.77493374403023|-0.8397114303168|-0.8397114303168|0.79695964173575|0.79695964173575|0.79695964173575|0.78662181911755|0.76680203740121|0.74478005771637|-0.77548242298486|-0.77548242298486|-0.77548242298486|-0.77548242298486|-0.77548242298486|-0.77548242298486|-0.77548242298486|-0.77548242298486|-0.78220267193982|-0.81022518097768|-0.82413908308755|-0.84293234421159|-0.86659147423004|-0.88676832099198|-0.90474257623088|-0.91749174236073|-0.92832415235058|-0.93424905816731|-0.94027673182682|-0.95731698875315|-0.95731698875315|-0.98535218508914|-1.0015024572818|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|0.9771251527452|-1.0282988132346|-1.0282988132346|-1.0282988132346|-1.0282988132346|-1.0282988132346|-1.0282988132346|-1.0365026836467|-1.0365026836467|-1.0365026836467|-1.0365026836467||-1.0365026836467|-1.0488918627712|-1.0563414298918|-1.0563414298918|-1.0563414298918|-1.0563414298918|-1.0563414298918|-1.0563414298918|-1.0751597138134|-1.0751597138134|-1.0751597138134|-1.0864496211765|-1.0864496211765|-1.0864496211765|-1.0864496211765|-1.0864496211765|-1.1032773499751|-1.1055276135191||-1.1055276135191|-1.1183640139616|-1.1215155806052|-1.1322414943597|-1.1322414943597|-1.140133931995|-1.140133931995|-1.140133931995|-1.140133931995|-1.140133931995|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1471869766169|-1.1718744701206|-1.2181938429739|-1.2579931307795|-1.2972146260476|-1.3019051670737|-1.3126724030913|1.19307623692|1.19307623692|-1.2630197088965|-1.2630197088965|-1.2630197088965|-1.2630197088965|-1.2630197088965|-1.322799713639|1.2225311582133|1.2225311582133|1.1828124329829|1.1488099303951|1.1488099303951|1.1488099303951|1.12756653926|1.1011850425626|1.0785389552542|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0725167109324|1.0555741338547|1.0433070223868|1.0433070223868|1.0433070223868|1.0433070223868|1.0433070223868|1.0357709280012|1.0357709280012|1.0357709280012|1.0286343617967|0.96181595145892|-1.0673291760971|-1.0673291760971|-1.0673291760971
11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP||-7.8484301679278|-7.8484301679278|7.5366293244715|7.5366293244715|7.5366293244715|7.5366293244715|7.5366293244715|7.5251436822012|7.3915161869387|7.3915161869387|7.3915161869387|7.3915161869387|7.3915161869387|7.3405738165489|7.302304114513|7.2621453471728|7.2621453471728|7.2621453471728|7.2621453471728|7.2621453471728|7.2621453471728|7.2621453471728|7.2621453471728|7.2621453471728||7.2621453471728|7.1673836650394|7.1226487360555|7.0107208845966|6.9763562809486|6.893173576622|6.869226895768|6.869226895768|6.8685854397422|6.8523174615045|6.8209083446021|6.8098980727191|6.7431457737339|6.7431457737339|6.7273842470792|6.6265381858247|6.5717088961488|6.3780100636886|6.0983445703107|-6.4280148558228|-6.4280148558228|-6.4280148558228|-6.4280148558228|-6.4477945491571|6.1013542988744|6.1013542988744|6.1013542988744|6.1013542988744|6.0548383768892|6.0501074478753|6.0501074478753|6.0501074478753|6.0001191481096|5.9794227103613|5.9794227103613|5.9794227103613|5.9582475269528|5.7436082191701|5.741349067819|5.741349067819|5.741349067819|5.741349067819|5.741349067819|5.741349067819|5.741349067819|5.741349067819|5.741349067819|5.741349067819|5.6864991348451|5.6744433952112|5.6126459734846|5.6126459734846|5.5946067590635|5.5648283759234|5.5648283759234|5.5648283759234|5.5648283759234|5.5648283759234|5.5648283759234|5.5648283759234|5.5648283759234|5.5214760611982|5.4121957697836|5.3546619325178|5.3401797777301|5.3364261113902|5.3364261113902|5.3364261113902|5.3015846105969|-5.5601684373071|-5.5601684373071|-5.5601684373071|-5.5601684373071|-5.5601684373071|-5.5601684373071|-5.5601684373071|-5.5601684373071|-5.5601684373071|-5.5601684373071|-5.5601684373071|-5.5601684373071|-5.5601684373071|-5.5601684373071|-5.6285203078776|5.3117036020572|5.3117036020572|5.2857816391317|5.2808684169284|5.2387427024302|5.2369364292817|5.2310403222725|-5.5857829995642|-5.5857829995642|-5.5857829995642|-5.5857829995642|-5.5857829995642|-5.5857829995642|-5.5857829995642|-5.6375366524072|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.6514383557434|-5.741042481859|-5.741713986352|-5.8513488874997|-5.9331655619504|-6.0535172486705|-6.0948459161138|-6.0948459161138|-6.0948459161138|-6.0948459161138|-6.0948459161138|-6.0948459161138|-6.0948459161138|-6.0948459161138||-6.0948459161138|-6.0948459161138|-6.0948459161138|-6.0948459161138|-6.0948459161138|-6.0948459161138|-6.2331620866298|-6.3274023195372|-6.4193359105969|-6.4611058070431|6.0706295734374|6.0706295734374|6.0650688897754|6.0650688897754|6.0650688897754|6.0650688897754|6.0650688897754|6.0650688897754||6.0650688897754|5.9861878301463|5.9302086726119|5.8974541177673|5.8755046515909|5.871562896964|5.871562896964|5.871562896964|5.871562896964|5.8008800038548|5.8008800038548|5.6848666677709|5.5828598529021|5.5828598529021|5.5453998810627|5.4587063344367|5.4587063344367|5.4587063344367|5.4587063344367|5.4457848902154|5.4314277299696|5.3951060011906|5.3951060011906|5.3951060011906|5.3951060011906|5.3951060011906|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.3600796585268|5.2489772245825|5.2424803393934|5.2424803393934|5.2424803393934|5.2424803393934|5.2424803393934|5.1027560121322|-5.4119942254621|-5.4119942254621|-5.4119942254621|-5.439993600801|-5.4666595776383|-5.4762884598644|-5.5542094157439|-5.6818994334783|-5.7000517311667|-5.7000517311667|-5.7000517311667|-5.7000517311667|-5.7000517311667|-5.7000517311667|-5.7000517311667|-5.7000517311667
11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP||0.56731569437088|0.56722098764733|0.56722098764733|0.56722098764733||0.56722098764733|0.55835034322895|-0.59427150050629|-0.59427150050629|-0.59427150050629|-0.59919055479355|-0.60937105379952|-0.60937105379952|-0.61043162747942|-0.61043162747942|-0.61043162747942|-0.61043162747942|-0.61043162747942|-0.61043162747942|-0.61043162747942||-0.61043162747942|-0.61043162747942|-0.61043162747942||-0.61043162747942|-0.61043162747942|-0.61043162747942|-0.61633534765934|-0.61633534765934|-0.62537260559637|0.5808571751886|0.5808571751886|0.5808571751886|0.5808571751886||-0.61700968077945||-0.61700968077945|-0.61700968077945|-0.61700968077945|-0.61700968077945|-0.61700968077945||-0.64723299533313|-0.64859221809645|0.60489752962038|0.60099725672321|0.56666364878103|-0.61714177334853|-0.61714177334853|-0.61714177334853|-0.62126863890828|-0.62585404508579|-0.63281767349332|-0.63281767349332|-0.63281767349332|-0.63551561566156|-0.63551561566156|-0.6516840163421|-0.66038564189752|-0.66038564189752|-0.66038564189752|-0.66038564189752|-0.67653959045234||-0.68948842694828|-0.69541779995049|-0.69541779995049|0.65286908944353|0.64874343297995|0.64415937024263|0.63406597196954|0.62673997017959|0.62415551844812|0.59961722960711|-0.65195852682096|-0.65195852682096|-0.65195852682096|-0.66495392239869|-0.68661545290749|-0.69290605931592|-0.70656228230079|-0.73062477360919|-0.7468053063944|0.67385534329009|0.67385534329009|0.67385534329009|0.67385534329009|0.67385534329009|0.5948392780047|0.54426585319101|0.51585095991094|0.47011217165214|0.45245528923258|0.45245528923258||0.45245528923258|0.45245528923258|-0.45319572700253|-0.45319572700253|-0.45319572700253|-0.45319572700253|-0.45466191915661|-0.45629102155004|-0.46177903792046|-0.46177903792046|-0.46336766206804||-0.46336766206804|-0.46336766206804|||-0.46336766206804|-0.46485295917792|-0.46650328930002|-0.46751987521639|-0.46751987521639|-0.46751987521639|-0.46751987521639|-0.46996280336075|-0.46996280336075|-0.4721808939476|-0.4746454390441|-0.47988383500164|0.45290684668682|0.45045205253651|0.44272450824899|0.44046332155013|0.44046332155013|0.44046332155013|0.44046332155013|0.44046332155013|-0.46152677390871|-0.46152677390871|-0.47706549679832|-0.47706549679832|-0.47706549679832|-0.47706549679832|-0.47706549679832|-0.47706549679832|-0.48489568030633||-0.48489568030633|0.47264528683653|0.47264528683653|0.47264528683653|0.47264528683653|0.43905031804498|-0.43216630017033|-0.43351811275737|-0.43502012674297|-0.43668903117141|-0.43854336942524|-0.44060374526282|-0.445393064266|-0.44877007564522|-0.45141119383681|0.42591210104669|0.42591210104669|0.42573568167118|0.41192854048839|0.40987811825134|0.40987811825134|0.40987811825134|0.40987811825134||0.4065312427664|0.39531249938013|-0.42535496055342|-0.42535496055342|-0.42887435545975|-0.42887435545975|-0.42887435545975|||-0.42887435545975|-0.44597149215863|-0.4633016605369|-0.46354711996897|-0.46354711996897|-0.46354711996897|-0.46354711996897|-0.46354711996897|-0.46354711996897|-0.47215694320771|-0.47215694320771|-0.48099622550537|-0.48099622550537|-0.48166247675738|-0.48186248644476|-0.48186248644476|-0.48186248644476|-0.48186248644476|-0.49290277178955|-0.49600307109038|-0.50694787074106|-0.50833068241035|-0.50833068241035|-0.51814521738065|-0.52377246031245|-0.52808050986882|-0.52886757900607|-0.52886757900607|-0.52886757900607|-0.52886757900607|-0.54596396342793|0.51985678600962|0.51985678600962|0.51985678600962|0.51985678600962|-0.54571084607046|||-0.54571084607046|-0.54571084607046|-0.55356760409587|0.52159449621493|0.52159449621493||||0.52159449621493|0.51843832780315|0.5049314537467|0.49270161421447|-0.5268564802118|-0.5268564802118|-0.5268564802118|-0.55095162454665|-0.55439069606|-0.5583835716004|-0.5583835716004|0.52012939641268|0.51069930404856|0.50633255210667|0.503702838853|0.49748656844265|0.49748656844265|||0.49748656844265|0.49748656844265|0.49748656844265|0.49498507816667|0.48720564929506|-0.49088260434446|-0.49320289384852|-0.49330727298124|-0.49330727298124|-0.49330727298124
11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.2151343062879|||0.21600232193808|0.21600232193808|0.21600232193808|0.21194701884566|0.20938557490572||0.19015064123454||-0.2086103952242|-0.21006710483112|-0.21140789272033|-0.21362536808539||-0.21362536808539|-0.21362536808539|-0.21680596758579|||||-0.23867329778114|-0.24297032722542|-0.24385591920558|-0.24733990791047|0.24072233501525|||0.24072233501525|0.23413591819175|-0.22651563930105|-0.22723959935585|-0.22804399941673|-0.23393777994436|0.24340247513936|0.24322497184725|0.24302774596713||0.24280860610032|0.24256511735943|0.24229457431399|0.24199397093017|0.24165996717037|-0.24009074410445|-0.24009074410445|-0.24009074410445|||||-0.24009074410445|-0.24315638002032|0.23538178971217|0.23486865583179|0.22429851661256|0.22366501799481|-0.22868996612961|-0.22868996612961|-0.22868996612961|-0.23465552073645|-0.237395023769|-0.24155002276749|-0.24227780314122|-0.24308644800091|-0.24398494228946|-0.24482502632245|-0.24482502632245|-0.24482502632245|-0.25286114125235|-0.25817904437894|-0.25908782708771|-0.26009758565302|-0.26413282020439|-0.26413282020439||-0.2711771954042|0.26594714343856|0.26549682485075|||0.2649964708643|0.26444052199046||0.26404050091385|0.26404050091385||0.26404050091385|0.26337833315663|0.25764256617021|0.25682507511191||0.2559167517138||||0.25490750349368|0.25378611658243|0.25254013112549|0.25115570284|0.24711745157365|0.24707494592803|0.24452771981709|-0.25910156333456|||||||||||-0.25910156333456|-0.26122395985667|-0.26358217821456|-0.27120242351666|-0.2816137995364|-0.29095978660072|-0.30023309503093|-0.31025898692889|-0.31917666658078
11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|||0.049221559874792|0.048523956371764|0.043637727927736|-0.043069190055606|-0.043187989013589|-0.043319987855793|||-0.043466653236019|-0.043540835240001|-0.043540835240001|-0.043540835240001|-0.043540835240001|-0.043540835240001||-0.043540835240001|-0.043540835240001|-0.043540835240001|-0.043540835240001|-0.044045372813405|-0.045050412978797|-0.045389347817135|-0.046432610099654||-0.047480676593761|-0.047867418464004|-0.048274591601592|-0.048274591601592|-0.048971768095208|-0.050024187812225|-0.052971318225084|-0.054079242310057|-0.057310271054651|-0.059066966979202|-0.060741074240863|-0.061767860054042|-0.063575400369663|-0.064160988855199|-0.064160988855199|-0.064345543793324|-0.066050606012875|-0.068015364014381|-0.068015364014381|-0.068015364014381|-0.068015364014381|-0.068015364014381|-0.068015364014381|-0.068015364014381|-0.068015364014381|-0.071183735522158|-0.07320415106363|-0.073560167815365|-0.073895267824677|-0.073895267824677|-0.07705029934131|-0.078813851603373|-0.078813851603373|-0.078813851603373|-0.079570945742511|-0.080467722501781|-0.08190858108735|-0.083120642082956|-0.08335264767831|-0.08335264767831|-0.083947385302577|-0.084373318319817|-0.084373318319817|-0.086581463107686|-0.088921561333405|-0.088921561333405|-0.089746179948105|-0.090839064485226|-0.090839064485226|-0.090839064485226|-0.095654514919161|-0.096393905293545|-0.096548783791949|-0.096720871012397|-0.096912079035118|-0.097124532393697|-0.097360591681007|-0.097622879778017|-0.097914310996918|-0.098238123462363|-0.098597915090636|-0.09999768559305|-0.1007752067973|-0.10119467390133|-0.10166074846137|-0.10217860908363|-0.10275400977503|-0.10489334319113|-0.11193704568212|-0.11426338678008|-0.11695931824717|-0.11851035111119|-0.1191781690603|-0.12019796734447|-0.12033107452254||-0.12047897138707|-0.12064330123654|-0.12082588995818|-0.12102876631555|-0.12125418449041|-0.12400464674496|-0.1251162733266|-0.1259069719391|-0.126007746599|-0.12611971844334|-0.12691079962141|-0.12701199935417|-0.12712444350169|-0.12724938144337|-0.12855487040955|-0.12883874467433|-0.12893193785151||-0.12903548582616|-0.12915053913133|-0.12994503422066|-0.13005003877795|-0.13016671050827|-0.13029634576418|-0.13044038493742|-0.13060042846324|-0.13077825460303|-0.13097583920281|-0.131195377647|-0.13210597726936|-0.13233997527356|-0.13259997305599|-0.13288885948092|-0.13320984439751|-0.13356649430483|-0.13396277197963|-0.1364030845603|-0.138225652293|-0.13925072552499|-0.14011190999147|-0.14134656575649|-0.14238507479793|-0.14342786239657|-0.14497540496094|-0.14736155478274|-0.14917950893017|-0.1499216776156|0.14880924963691|0.14745472199098|0.14628302197076|0.14609224642225|0.14488027156402|0.14464474619549|0.14463957134931|0.14463957134931||0.14463957134931|0.14365507782663|0.14267230747105|-0.1450192713963|-0.1450192713963|-0.1450192713963|-0.1450192713963|-0.14624363616959|-0.14710403300939||-0.14833781363365|-0.14920868329204|-0.14983788086059|-0.14983788086059|-0.15073812502258|-0.15073812502258|-0.15165347327384|-0.15228163720935||-0.15325737547841|-0.15445264044697|-0.15716959440372|-0.1589662190241|-0.16057357892531|-0.16269285844583|-0.16471429104959|-0.16557143557243|-0.16652381837558|-0.16674545297151|-0.16674545297151|-0.16688383579392|-0.1673153728262|0.16642736560598|0.16625262870275|0.16505847456151|0.16384274796306|0.1631030604316|0.16167006725218|0.16041118330588|0.1596235357151|-0.16283193825944|-0.16283193825944|-0.16283193825944|-0.16283193825944||-0.16283193825944|-0.16314659846341|-0.16349622091227|-0.16395704971536|-0.16395704971536|-0.16395704971536|-0.16395704971536|-0.16439672230332|-0.1646873108233|-0.1646873108233|-0.16854146362289|-0.16893495885249|-0.17203883791098|-0.17237648659425|-0.17275165179788||-0.17316850202413|-0.17363166894219|-0.17414629885115|-0.1747181098611|-0.17735345203025|0.17668800145452|0.17668800145452|0.17668800145452|0.17116048445679|0.17116048445679|0.17116048445679|0.16823317538941|0.16823317538941|0.16823317538941|0.16575908226264|0.16091861434794|0.16091861434794|0.160020684291|0.15968964893406|0.15382182817531|0.15307981102414||||-0.15135577123753|-0.15228419117786|-0.15253798953535|-0.15281998771033|-0.15379997709948|-0.15561108947416|-0.15645676752615|0.15454103312389|0.15454103312389
11159|1096527|/equities/marsden-maritime|NZXSMALLCAP||-3.4682038191298|-3.4682038191298|-3.4682038191298|-3.5011643836499|-3.5011643836499|-3.5011643836499|-3.5257381807434|-3.5385979690671|-3.563442168249|-3.5635563689867|-3.5635563689867|-3.5635563689867|-3.5635563689867|-3.5635563689867|-3.5635563689867|||-3.5635563689867|-3.5639515274542|-3.5686438708857||-3.5686438708857|-3.6140487094008|-3.6289430083261||-3.6510477796115|-3.6900531864737|3.6073038405653|3.6073038405653||3.6073038405653|3.6073038405653|3.6073038405653|3.6073038405653|3.5658931805553|3.4963821690707|3.4963821690707|3.4963821690707|3.4963821690707|3.4963821690707|3.4804246471357|3.4615829571565|3.4217588751934|3.3708432349256|-3.4155605799611|-3.4155605799611|-3.4155605799611|-3.4155605799611||3.339377190597|3.339377190597||3.339377190597|3.3380410166487|3.3380410166487|3.3380410166487|3.3380410166487|3.3380410166487|-3.3967395363637|-3.3967395363637|-3.4063451302871|-3.4063451302871|-3.4337168018934|-3.4507965689364|-3.4686628851033|-3.4762920839629|-3.4847689715846|-3.4941877356087|-3.5546529812851|3.4170522642093|-3.4771642605511|3.4375953497657|3.4306614997397|3.4129572314697|3.2793969227956|-3.383515780561|-3.383515780561|-3.383515780561|-3.3927953170326|-3.4214392289615|3.346434618125||3.346434618125|3.346434618125|3.3428618046614|3.3428618046614|3.3428618046614|3.3428618046614|3.3428618046614|3.3428618046614|3.3428618046614|3.3342908855911|-3.418432658211|-3.418432658211|-3.418432658211|-3.418432658211|-3.4788141441517|-3.4934742921877|-3.4934742921877|-3.5055269791338|-3.5333666155923|3.4777686804425|3.4777686804425|3.4777686804425|3.4777686804425|3.4719652036706|3.4605169009147|-3.52522417405|-3.52522417405|-3.52522417405|-3.52522417405|-3.52522417405|-3.5342169743717|-3.5342169743717|-3.5342169743717|-3.5435744106704|-3.5973048541208|3.5402408473703|3.5402408473703|3.4747121193908|-3.5082566646266|-3.5082566646266|-3.5491740336603|-3.5557489252296|-3.5697210206154|-3.5774678006838|-3.592741994402|-3.6019355503952|-3.6121506126098|-3.6235006817372|-3.6601242911413|-3.6601242911413|-3.6871845367827|-3.6871845367827|-3.6871845367827|-3.6871845367827|-3.7224274082623|-3.7515859784508|-3.7606510786905|-3.7607234218268|-3.7952482146851|-3.8058313443519|-3.8275903677783|-3.8339892996507|-3.8339991541504|-3.8339991541504|-3.9311100875668|-3.9412334401665|-3.9991483908294|-4.0207204135919|-4.0630226436218|-4.0855807003004|-4.125089797336|-4.1578775080907|4.0900277020917|4.0900277020917||4.0822530192783|-4.1279637719556|-4.1279637719556|-4.1279637719556|-4.1279637719556|-4.1689109184463|-4.1689109184463|-4.1689109184463|-4.1689109184463|-4.1689109184463|-4.1689109184463|-4.1765676977589|-4.1850752303285|-4.2197342211474|-4.2197342211474|-4.2197342211474|-4.2197342211474|-4.2197342211474||-4.2197342211474|-4.2197342211474|4.17316772829|4.17316772829|-4.1701632265874|-4.1701632265874|-4.1779591512491|-4.186621289762|-4.2045792532322|-4.2217547576027|4.19659914004|4.19659914004|4.1906657111556|-4.2259270734356|-4.2272043613476|-4.2272043613476|-4.2272043613476|-4.238004886208|-4.2527830723238|-4.2566437748659|-4.2566437748659||-4.2566437748659|-4.2576466847334|-4.2576466847334|-4.2751629406516|-4.3105896287326|-4.3105896287326|-4.3105896287326|-4.3105896287326|-4.3105896287326|-4.3105896287326|-4.3105896287326|-4.3105896287326|-4.3105896287326|||||-4.3105896287326|-4.3105896287326|-4.3105896287326|-4.3284329631995|-4.3371477368883||-4.3468308187648|-4.3975897604806|-4.4048021200977|-4.4048021200977|-4.4331134561788|-4.4423482952395|||-4.4859426880191|-4.5162996167879|-4.5162996167879|-4.5162996167879|-4.5162996167879|-4.5162996167879|-4.5162996167879|-4.5162996167879|-4.5162996167879|-4.5162996167879||||-4.5162996167879|-4.5162996167879||-4.5162996167879|-4.5162996167879||-4.5162996167879|-4.6142217180178|-4.6446908338252
11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP||-0.080191837237759|-0.08137982088822|-0.082366464987925|0.080089619837491|0.080089619837491|0.080089619837491|0.080089619837491|0.080089619837491|0.080089619837491|-0.081911728110029|-0.081911728110029|-0.081911728110029|-0.081911728110029|0.079442317071138|0.079442317071138|0.079158129827378|0.07834236520992|0.077824849756406|0.077472055258405|0.077080061371736|0.075144513294226|-0.07640670135662|-0.07640670135662|-0.07640670135662||-0.079229669521748|-0.080032965651816||-0.082814407554673|-0.083571563393325|-0.083968403969044|-0.084409337942064|-0.084899264578754|-0.085443627508408|-0.086048475208025|-0.086133923936089|-0.086133923936089||-0.086732404885777|-0.086732404885777|-0.086732404885777|0.080965779986966|0.080965779986966|0.080965779986966|0.080965779986966|0.080965779986966|0.080965779986966|0.080965779986966|0.078684197826503|0.075871330265998|0.074248558058784|0.074248558058784|0.072387285281596|-0.074450906426577|-0.074450906426577|-0.074450906426577|-0.075889898738227|-0.076655444062375|-0.076839381960392|-0.077043757402632|0.076633707017518|0.076633707017518|0.076633707017518|0.076633707017518|0.076633707017518|0.076633707017518|0.076633707017518|0.076633707017518|0.076633707017518|0.076633707017518|0.075370783144484|0.074078645732941|0.073754050860738|0.072393387865063|0.070423033221009|0.070423033221009|0.070423033221009||-0.073406678257363|-0.073406678257363|-0.073406678257363|-0.074618531397066|-0.076187257972119|-0.077374731232457|-0.080249701362772|-0.082270966832703|-0.082270966832703|-0.082270966832703|-0.082270966832703|-0.082270966832703|-0.082270966832703|-0.08333465353379|-0.08333465353379|-0.08333465353379|-0.083751238412126|-0.083751238412126|-0.083751238412126|-0.084890418737592|-0.084890418737592|-0.085083932652334|0.080697013622372|0.080684518400982|0.080684518400982|0.080684518400982|0.078482802084376|-0.080727295274617|-0.080727295274617|-0.080727295274617|0.077394456909739|0.077394456909739|0.077394456909739|0.077394456909739|0.07599383895777|0.075387454114853|0.075387454114853|0.074874949215185|-0.079659876102917|-0.079659876102917|-0.079659876102917|-0.080233195451361|-0.081647996303618|-0.083108882188998|-0.084787647293898|-0.086382642611511|-0.086382642611511|-0.086382642611511|-0.086382642611511|-0.086432295887976|-0.086432295887976|-0.086432295887976|-0.089535884806742|-0.0919843178096|-0.095149240957649|-0.099499158083236|-0.10399906242759|-0.1091100712051|-0.11278896455191|-0.11743218547462|-0.12286909403469|-0.12702121621001|-0.12930135095702|-0.13227928225185|-0.13297698005466|-0.13419663524659|-0.13544070793557|-0.1381984139466|-0.1381984139466|0.13350195710751|0.13350195710751|0.1305021715373|0.13000241222318|0.12866934474238|0.12829927201545|0.12538807503025|0.12426453455333|0.12112725773393||0.11747473173604|0.11563858796342|0.11215398829495|0.11061554315261|0.10823949578264|0.10282165891438|0.09702406574189|0.092748962882482|0.091665512757526|0.087572791992539|0.086469771347569|0.082355298937608|0.079228105745101|0.079216410990196|0.079216410990196|0.079216410990196|0.079216410990196|0.079216410990196||0.077684902924785|-0.083821111066985|-0.083821111066985|-0.08496789829471|-0.089186555909209|-0.091540614782758|-0.093045129841113|-0.095772365966929|0.091169916504828|0.091169916504828|0.090744351804486|0.090271502137439|0.089746113618497|0.089162348597452|-0.09148074758178|-0.09148074758178|-0.09148074758178|-0.091492498882681|-0.091602112924682|-0.092261067502618|0.083515925017853|-0.089385747845681|-0.089554167385129|-0.09159646166169|-0.09493990389068|-0.098069118101938|-0.098325721078881|-0.098325721078881|-0.099780690232656|-0.10183632201038|-0.10436491641824|-0.10629568468006|-0.10844098274875|-0.11082464726952|-0.11347316340371|-0.11523684418696|-0.11523684418696|-0.11640191574549|-0.11640191574549||-0.11640191574549||-0.11909059762777|-0.11909059762777|-0.12129372114349||-0.12129372114349|-0.12842231438915|-0.12842231438915|-0.12842231438915||-0.12842231438915|-0.12842231438915|-0.12842231438915|-0.12842231438915|-0.12842231438915|-0.12842231438915||||-0.12842231438915|-0.12842231438915|-0.12842231438915|-0.142580349316|0.062405406154075|0.062405406154075|0.049813340346989|-0.14191184239595||||0.078187728635518|-0.11038474429758||
11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP||-0.056724131616734|-0.056724131616734|-0.056724131616734|-0.056724131616734|-0.056724131616734|-0.056724131616734|-0.056724131616734|-0.058082369204781|-0.059480409709305|-0.061922678324016|0.055534048056276|0.055534048056276|0.055534048056276|0.054815609064005|0.053794710872143|0.053794710872143|0.053794710872143|0.053794710872143|0.052036681285391|0.052036681285391||-0.061071998476198|-0.061071998476198|-0.061691109959411||-0.064545677697907|-0.069828532121527|0.060170046589825|0.060170046589825|0.060170046589825|0.060170046589825|0.060170046589825|-0.06668717732563||-0.06668717732563|-0.06668717732563|-0.068430197341399|-0.070332724834574|-0.070332724834574|-0.070332724834574|-0.070332724834574|-0.070332724834574|-0.070332724834574|-0.070332724834574|-0.070332724834574|-0.070332724834574|-0.070332724834574|-0.070332724834574|-0.071703023640191|-0.071947807021582|-0.073942008887888|-0.074157786341905|-0.074564206073018|-0.074738005211321|-0.078820008409652|-0.080522231341106|-0.084802478089051|-0.085502753554797|-0.089109522169096|0.080021287925181|0.076801433802911|0.074890482360864|0.074100531979556|0.072889480705787|-0.082489740472123|-0.082489740472123|-0.082489740472123|-0.085877489294262|-0.087086099712551|-0.089484554146731|-0.092999446067057|-0.092999446067057|-0.093995193027505|-0.093995193027505|-0.093995193027505|-0.093995193027505|-0.097272436660802|-0.098756928045204|-0.098756928045204|-0.098756928045204|-0.098756928045204|-0.098756928045204|-0.098756928045204|-0.10028216749021|0.095991447416289|0.092546050164812|0.091717834178732|||0.081242036244515|-0.086453291501993|-0.087392545934511|-0.087688327566577|-0.087688327566577|-0.087820363525762|-0.088814915738706|0.084369919416322|0.082966578880964|||0.081427874639959|0.081427874639959|0.076697637058332|0.076330708041274|-0.079090059761854|-0.079090059761854|-0.079090059761854|-0.079090059761854|-0.079090059761854|-0.079988952135218|0.074155617269016|0.074155617269016|0.072506242479584|0.071340268944924||0.068933627776775|0.068148474751218|0.067911700543559|0.067911700543559|0.065624109171935||-0.069905195839191|-0.069905195839191|-0.069905195839191|-0.070950218877292|-0.073722466237121|-0.074024960571727|-0.074203660856301|-0.074203660856301|-0.074892956096391|-0.076158836984476|-0.080009819874985|-0.081419528646506|-0.081419528646506|-0.08371168068877|-0.08371168068877|-0.08371168068877|-0.08371168068877|-0.08371168068877||-0.08371168068877|-0.08371168068877|||-0.08371168068877|-0.08401298058619|-0.086292204979278|-0.090658002399976|-0.097508891234325|-0.10245432614676|-0.10432632800228|-0.10432632800228|-0.10624563169121|-0.10624563169121|-0.10624563169121|-0.10624563169121||-0.10624563169121|-0.10624563169121|-0.10825778610402|-0.10825778610402|-0.10825778610402|-0.10825778610402|-0.11039753745987|0.10323158240213|0.10323158240213|0.10323158240213|0.10323158240213|0.10323158240213|0.10323158240213|0.10323158240213|0.10323158240213|0.10323158240213|-0.10961793139922|-0.10961793139922|-0.10961793139922|-0.10961793139922|-0.10961793139922|-0.10961793139922|-0.10961793139922|-0.10961793139922|-0.10961793139922||-0.10961793139922|-0.10961793139922|-0.11057547894172|-0.11063941862907|-0.11182157608895|-0.11413508267898|-0.11526120356606|-0.11829022706534|-0.12015580527744|-0.1251671270129|-0.1251671270129|-0.1251671270129|-0.1251671270129|-0.1251671270129|-0.1251671270129|-0.13129680693115|-0.13366312218998|-0.13418553261132|-0.13418553261132|-0.13418553261132|-0.13418553261132|-0.13418553261132|-0.13418553261132|-0.13809503463872|0.13100955903807|0.13100955903807|0.13100955903807|-0.13993383231783|-0.14114870333036|0.14283477538867|0.14148308197705|0.14109231377143|0.13615813265795|0.13300903070363||0.13134338048204|0.12982597546559|-0.13472102387106|-0.13472102387106|-0.13619002565582|-0.13782225317249|-0.14024694420109|-0.14105215842205|-0.14150239885601|-0.14200266600486|-0.14255851839247|-0.14273184784895|-0.14273184784895|-0.14273184784895|-0.1428417862522||-0.1428417862522|-0.14371309689542|0.13717224181775|0.13717224181775|0.13717224181775|0.13717224181775|0.13674693506165|0.13608263593892|0.13608263593892|0.13553626186296|||0.13192918092725|-0.1370080370613|-0.1370080370613|-0.1370080370613|-0.1370080370613
11162|43269|/equities/mercer-group|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.673360027961|1.673360027961|1.673360027961|1.673360027961|1.673360027961|1.673360027961|1.673360027961|1.673360027961|1.673360027961|1.672790181112|1.672790181112|1.6708779726555|1.6658065479219|1.6658065479219|1.6658065479219|1.6620072569252|1.6600080690782|1.6577867492482|1.6531064280316|1.6531064280316|1.6531064280316|1.6531064280316|1.6531064280316|1.6516746101611|1.6516746101611|1.651573598855|1.651573598855|1.6472802678308|1.6472802678308|1.6472802678308|1.6472802678308|1.6472802678308|1.6472802678308|1.6472802678308|1.6458981496767|1.6458981496767|1.6458981496767|1.6458981496767|1.6421090610243|1.6401211826246|1.6379124288472|1.6354582579834|1.6247015656639|1.6247015656639|1.6196684110616|1.6162982371619|1.6125535994957|1.603392895746|1.6021032164359|1.6006702394247|1.594078047514|1.590978109297
11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|||1.8030373972141|1.8030373972141|1.8030373972141|1.8030373972141|1.8030373972141|1.8030373972141|1.8030373972141|1.8030373972141|1.8030373972141|1.7694860212762|1.7335628806759|1.7335628806759|1.7261809838269|1.7193177996032|1.7193177996032|1.7193177996032|1.7193177996032|1.7193177996032|1.7193177996032|1.7193177996032|1.7193177996032|1.7193177996032|-1.7896076531626||-1.7896076531626|1.7252991705499|1.7252991705499|1.6877767840239|1.6877767840239|1.6864839078757|1.6864839078757|1.6864839078757|-1.7579716679853|-1.7579716679853|-1.7579716679853|-1.7579716679853|-1.7579716679853|-1.7579716679853|-1.7579716679853|-1.7605240408361|-1.7644212536374|-1.7644212536374|-1.7644212536374|-1.7644212536374|-1.7644212536374|-1.7644212536374|-1.7644212536374|-1.7644212536374|-1.7644212536374|-1.7982458066454|||1.7408836127322|1.7408836127322|1.7408836127322|1.7143151496296|1.7070168361007||1.6939076036148|-1.8006245363484|-1.8006245363484|-1.8006245363484|-1.8006245363484|-1.8006245363484||-1.8006245363484|-1.8051383747801|-1.8251537365102|-1.8345181306398|-1.8345181306398|-1.8345181306398|-1.8427979239928|1.8200503850835||1.8200503850835|1.8200503850835|1.8200503850835|1.7706115207029|1.7590127875355|-1.8023006413008|-1.8023006413008|-1.8023006413008|-1.8081118236675|-1.8093355966074|-1.8093355966074|-1.8164839957006|-1.8167931981585|-1.8167931981585|-1.8167931981585|-1.8167931981585|-1.8419924254441|-1.8477639872024|-1.8477639872024|-1.8477639872024|-1.8477639872024|1.7665144419739|1.7665144419739|1.7665144419739|1.7665144419739|1.7665144419739|1.7455715510657|1.7037557748991|-1.793553633772|-1.8061706967737|-1.8129488049913|-1.8129488049913|-1.8129488049913|-1.8129488049913|-1.8138320113739|-1.8242577872365|-1.8484456753617|-1.8484456753617|-1.8484456753617|-1.8484456753617|-1.8484456753617|-1.8484456753617|-1.8960507750385|1.8314508384022|1.8314508384022|1.8314508384022|1.8314508384022|1.8314508384022|-1.8861656513973|-1.8946285079104|-1.9240317422132|-1.9300352685959|-1.9483725090061|1.8595860380558|1.8563089297916|1.8563089297916|1.8563089297916|1.8563089297916|1.8563089297916|-1.8610850628314|-1.8610850628314|-1.8610850628314|-1.8723167375389|-1.9281297475832|-1.9673663544144|1.8399180056767|1.8399180056767|1.8217882817761|1.8217882817761|1.8217882817761|1.8217882817761|1.8217882817761|1.8217882817761|1.8217882817761|1.8217882817761|1.8217882817761|1.8178577102283|1.8178577102283|1.8178577102283|1.8023469889672|1.8023469889672||1.8023469889672|-1.8834216191252|-1.8834216191252|-1.8834216191252|-1.8834216191252|-1.8915795831637|-1.9006439876508|-1.943503357248|-1.943503357248|-1.943503357248|-1.943503357248|1.8976502329277|1.8976502329277|1.8868335916121|1.8437039602155|1.8202266150442|1.7602517266767|1.722501955617|-1.7496868207482|-1.7496868207482|-1.7496868207482|-1.7496868207482|-1.7496868207482|-1.752985353208|-1.754095134716|-1.754095134716|-1.754095134716|-1.7678834703021|-1.7787594029697|-1.7869548874202|-1.8005054214599|-1.805006024904|-1.8077844752945|-1.810871642395|-1.8243018185255|-1.8364464613196|1.8183928228753|1.8159920217082|1.813324464856|1.8103605127979|1.8070672327334|1.7884079873622|-1.8178490434573|-1.8178490434573|-1.8178490434573|-1.8420545364404|1.7999394839578|1.7865994313882|1.7728882012021|-1.8184095653914|-1.8184095653914|-1.8226772980583|-1.8274192232437|-1.8494681333989|-1.8494681333989|-1.8694091081056|-1.8737878931268|-1.8853198701258|-1.9203553789319|-1.9481726215351|1.9259597551101|1.9259597551101|1.8832885304285|1.8569872819928||1.8344303329286|-1.8515675603243||-1.8515675603243|-1.8652652706423|-1.8652652706423|-1.8652652706423||-1.8652652706423|-1.8775169546647|-1.8827966115257|1.8668926533305|1.8643251719567|1.8614724148746||1.8614474227688|1.8614474227688|||-1.8717251032964|-1.8752501110651|-1.8791667863636|-1.8835186478064|-1.8883540494094|-1.8937267178573|-1.9130296700837|1.8810780982572|1.8767534472763|
11164|43276|/equities/mowbray-coll|NZXSMALLCAP||0.18373211205179|0.17720234344596|0.16911371825133|0.14312635558616|-0.16255575792846|-0.16255575792846|-0.16255575792846|-0.1645064023011|-0.16934044210702|-0.17532271890276|-0.1798030278576|-0.18522558267388|-0.18942467036361|-0.18942467036361|-0.18942467036361|-0.19691630107953|-0.19764718293835|-0.19764718293835|-0.19764718293835|-0.19783020300655|-0.20114466860325|-0.20527184936107|-0.20868321507831|-0.20868321507831||-0.20868321507831|-0.20868321507831|-0.21225913199738|-0.21334348158654|-0.21988164370388|-0.22214627470274|-0.22776914013218|-0.22776914013218|-0.22776914013218|-0.22776914013218|-0.22776914013218|-0.22805920336217|-0.22805920336217|-0.22805920336217|-0.22805920336217|-0.22917688824038|-0.2358076452359|-0.23973166306623|-0.23973166306623|-0.24756995704817|-0.24756995704817|-0.24871050429547|-0.24871050429547|-0.24871050429547|-0.25355514341239|-0.25355514341239|-0.25355514341239|-0.25355514341239|-0.25355514341239|-0.26256127631933|-0.27229030404125|-0.27921145628596|-0.29051272152425|-0.29557986451276|-0.29557986451276|-0.29557986451276|-0.29593194135775|-0.29593194135775|-0.30794066716553|-0.30794066716553|-0.31798964164126|-0.34906129179016|-0.34906129179016|-0.35895698531485|-0.37856331814237|0.33047636456404|0.33047636456404|0.33047636456404|0.33047636456404|0.33047636456404|0.33047636456404|0.33047636456404|0.31108487488068|0.29231650565771|0.27757390709617|0.27202656502965|0.26688995988515|0.26688995988515|0.26688995988515|0.26688995988515|0.26688995988515|0.26688995988515|0.26688995988515|0.26688995988515|0.26688995988515|0.25987774664988|0.23521943678373|0.23521943678373|0.22774381758895|0.22360424335496|-0.25793313385016|-0.25793313385016|-0.25793313385016|-0.26020348404255|-0.26772609804964|-0.27219566708247|-0.27243962641601|-0.28548847614664|-0.28665386089504|-0.29711539821294|-0.29901712720556|-0.31168569331879|-0.31408726531923|-0.31408726531923|-0.32231918593977|-0.32401145335973|-0.32401145335973|-0.32401145335973|-0.32401145335973|-0.32401145335973|-0.32401145335973|-0.32401145335973|-0.32401145335973|-0.33390162484448|-0.33489068731777|-0.34098965575421|-0.34554406062458|-0.35810448842682|-0.35988209040859|-0.35988209040859|-0.36633592239253|-0.36633592239253|-0.36981768234165|-0.37396408202021|-0.38246009285548|-0.38248160475687|-0.38248160475687|0.35438179896619|0.35438179896619|0.35438179896619|0.35438179896619|0.35438179896619|0.35438179896619|0.35438179896619|0.35438179896619|0.33431310870412|-0.39617272884028|-0.39617272884028|-0.39617272884028|-0.39617272884028|-0.39617272884028|-0.39617272884028|-0.39617272884028|-0.4213030285347|-0.4386700415731|-0.44018892878962|-0.46187659198126|-0.47458508438624|-0.47936431280817|-0.47936431280817|-0.4804047954529||-0.48739421505061|-0.49654912439019|-0.50255458815264|-0.50644953398095|-0.51327724918377|-0.52753028952028|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534||-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.53694174032534|-0.54276759531426|-0.54276759531426|-0.55140842725091|0.48221062545846|0.48221062545846|0.48221062545846|0.48221062545846|0.48221062545846|0.46856733632165|0.46811408698127|0.46811408698127|0.46811408698127|0.46811408698127|0.46811408698127|0.46811408698127|0.42596010532164|0.40662233163011|-0.44631103714251|-0.44631103714251|-0.44631103714251|-0.44631103714251|-0.44867893214517|-0.44908770648962|-0.46454190080172|-0.47171322576211|-0.48190357808721|-0.49044843155424|-0.50105381164595|-0.51589312822338|-0.51793680059375|-0.5263056315112|-0.5263056315112|-0.5263056315112|-0.52672848184107|-0.52923269722194|-0.52923269722194|-0.53432215938404|-0.53432215938404|-0.53432215938404|-0.53432215938404|-0.53432215938404|-0.53432215938404|-0.54063573026475|-0.54104857135958|-0.54104857135958|-0.54104857135958|-0.54104857135958|-0.54104857135958|-0.56060950942776|-0.56585999480273|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52656565941848|0.52562850755097|0.52236503739756|-0.57204932980574|-0.57204932980574
11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP||-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23079138047364|-0.23127058674791||-0.23127058674791|-0.23127058674791|-0.23127058674791|-0.23499455676891|-0.23499455676891|-0.23582728208676|-0.23611392331068|-0.23611392331068|-0.23707102268873|-0.23813446644212|-0.24431607329476|-0.24792108042284|-0.24792108042284|-0.2506185134323|-0.2506185134323|-0.2506185134323|-0.2506185134323|-0.2506185134323|-0.2506185134323|-0.2506185134323|-0.2506185134323|-0.2506185134323|-0.25207612802271|-0.25282241428477|-0.25282241428477|-0.25282241428477|-0.25282241428477|-0.25282241428477|-0.25282241428477|-0.25282241428477|-0.25282241428477|-0.25758045938922|-0.25789843835312|-0.25789843835312|-0.25789843835312|-0.26738265216133|-0.26738265216133|-0.26738265216133|-0.26738265216133|-0.26738265216133|-0.26738265216133|-0.26738265216133|-0.26738265216133|-0.27931406663282|0.23062542530676|0.23062542530676|0.23062542530676|0.2109726899507|0.20413632869084|0.18070703446157|0.16545313513067|0.16545313513067|0.16305903252393|0.15962115406361|0.15096794432365|0.14832240508535|0.14832240508535|0.14832240508535|0.14832240508535|0.14832240508535|0.14832240508535|0.14832240508535|0.14832240508535|0.14832240508535|0.14832240508535|0.14832240508535|0.14552489520816|0.13835062246659|0.13835062246659|0.13835062246659|0.13835062246659|0.13835062246659|0.13766735473319|0.13413039240621|-0.14772431304879|-0.14772431304879|-0.14772431304879|-0.14772431304879|-0.14772431304879|-0.14772431304879|-0.14772431304879|-0.14828309387124|-0.14828309387124|-0.15448121528003|-0.15842357554009|0.14701503661114|0.14701503661114|0.14701503661114|0.14701503661114|0.14701503661114|0.14701503661114|0.14701503661114|0.14701503661114|0.14701503661114|0.14701503661114|0.1434876371904|0.1434876371904|0.1434876371904|0.1434876371904|0.1434876371904|0.1434876371904|0.1434876371904|0.1434876371904|0.1434876371904|0.1434876371904|0.1434876371904|0.1434876371904|0.14015292591339|0.13967548368653|0.13967548368653|0.13967548368653|0.12969499062918|-0.12959256927171|-0.12959256927171|-0.12959256927171|-0.12959256927171|-0.12959256927171|-0.12959256927171|-0.12959256927171|-0.12959256927171|-0.12959256927171|-0.13232507609105|-0.13237663639335|-0.13237663639335|-0.13864071192838|-0.14010078926327|-0.14411198534835|0.13070742794186|0.13070742794186|-0.14114844102917|-0.14114844102917||-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14114844102917|-0.14249827270439|-0.14299807619972||-0.1487756420829|0.13210822036913|0.13210822036913|0.13210822036913|0.13210822036913|0.12984246750729|-0.14079939155152|-0.14079939155152|-0.14079939155152|-0.14079939155152|-0.14079939155152|-0.14079939155152|-0.14079939155152|-0.14079939155152|-0.14116599359303|-0.14407332681052|-0.14513702930601|-0.14659669930837|-0.14782966518956|-0.15031073319202|-0.15288380466612|-0.15288380466612|-0.15288380466612|-0.15288380466612|-0.15288380466612|-0.15288380466612|-0.15512198118039|-0.15512198118039|-0.15786005345934|-0.15786005345934|-0.15786005345934|-0.16040005880323|-0.16205562124347|-0.16256179903057|-0.16812422147621|-0.17108246045233|-0.17221747350846|-0.17221747350846|-0.17221747350846|-0.17221747350846|-0.17221747350846|-0.17221747350846|-0.17221747350846|-0.17221747350846|-0.17221747350846|-0.17221747350846|-0.17221747350846|-0.17263052874312|-0.17371440506927|-0.17371440506927|-0.17371440506927|-0.17371440506927|-0.17371440506927|-0.17371440506927|-0.17371440506927|-0.17629352658793|-0.17629352658793|-0.17629352658793|-0.17629352658793|-0.17629352658793|-0.17629352658793|-0.17629352658793|-0.17629352658793|-0.1781039188284|-0.18544880245332|0.16678543411283|0.16678543411283|0.16331715078915|0.16146350008211|0.15540388007916|0.14111542789976|0.13597584266036|0.13597584266036|0.12702870919273|0.11369856106424
11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP||-0.022492086084541|-0.022492086084541|-0.022685639233329|-0.022685639233329|-0.022685639233329|-0.022685639233329|-0.022685639233329|-0.022685639233329|-0.022685639233329|-0.023326713501932|-0.023326713501932|-0.023326713501932|-0.023326713501932|-0.023326713501932|-0.023326713501932|-0.023326713501932|-0.023326713501932|-0.023326713501932|-0.023326713501932|-0.024085237337781|0.021845386132991|0.021845386132991|0.020882694831835|0.020882694831835||0.020882694831835|0.020882694831835|0.020425216438429|-0.023194203614577|-0.023438004047655|-0.024208893499696|-0.02517654846462|0.022277025902672|0.022277025902672|0.022277025902672|-0.024161167746628|-0.024161167746628|-0.024161167746628|-0.024161167746628|-0.024161167746628|-0.024161167746628|-0.025032329158139|0.022207030075384|0.022207030075384|0.022207030075384|0.021896700042368|0.021483813484122|0.021483813484122|0.021483813484122|0.021370903875389|0.020967670931261|0.019241856339458|-0.021535959398143|-0.021535959398143|-0.021535959398143|-0.021535959398143|0.019960044442625|0.019888167344484|0.019888167344484|0.019888167344484|0.019888167344484|0.019888167344484|0.019888167344484|0.019888167344484|0.019888167344484|0.019888167344484|0.019764630414218|0.019127367076412|0.018308185571743|-0.019442469847952|-0.019442469847952|-0.019442469847952|-0.019442469847952|-0.019442469847952|-0.019442469847952|-0.019442469847952|-0.019442469847952|-0.019442469847952|-0.019442469847952|-0.019602744361598|-0.019780827154538|-0.020063230679947|-0.020063230679947|-0.020063230679947|-0.020063230679947|-0.020063230679947|-0.020063230679947|-0.020063230679947|-0.020063230679947|-0.020063230679947|-0.020063230679947|-0.020063230679947|-0.020063230679947|-0.020063230679947|-0.020063230679947|-0.020063230679947|-0.020063230679947|-0.020292478619371|-0.021047198634018|-0.021496887475439|-0.021582577191525|-0.021582577191525|-0.021591752457381|-0.021946609005226|-0.021946609005226|-0.022329565534871|-0.022755072790028|-0.024526025440562|0.021085373071011|||0.021085373071011|0.021085373071011|0.020238623337293|0.020238623337293|0.020238623337293|-0.023347267662028|-0.023347267662028|-0.023347267662028|-0.023669519528789|-0.024211052800703|-0.024211052800703|-0.024211052800703|-0.024211052800703|-0.024629280793985|-0.024877534230903|-0.025135524021015|-0.025135524021015|-0.025440026705382|-0.026181696476664|-0.026416717749373|0.022609736804539|0.022609736804539|0.021307977498987|0.021307977498987|0.020970975178721|0.020812750213943|0.020149944947383|0.019792272234648|0.019734891396355|0.019734891396355|0.01954754595579|0.019536511113138|0.019536511113138|0.019536511113138|0.019421661816581|0.019421661816581|0.019421661816581|0.019421661816581|0.019421661816581|0.019421661816581|0.019421661816581|0.019421661816581|0.019421661816581|0.019421661816581|0.019421661816581||0.019421661816581|0.019421661816581|0.019421661816581|0.019421661816581|0.019421661816581|0.019421661816581|0.019421661816581|0.019421661816581|0.019421661816581|0.019421661816581|0.019421661816581|0.019421661816581|0.018878333260388|0.018878333260388|0.018878333260388|-0.02035207385291|-0.020936138204619|0.020424624259955||0.01980769479792|0.018763659668412|0.018684732993937|-0.019376963288145|-0.019474403627004|-0.020069670420315|0.019335438088105|0.019335438088105|0.019335438088105|0.019335438088105|0.019335438088105|0.019335438088105|0.019335438088105|0.019335438088105|0.01921193111332|0.018588200580097|0.018316636906696|0.018316636906696|0.018316636906696|0.018188041036474|0.017917070782452|0.017917070782452|0.017917070782452|0.017917070782452|0.017917070782452|0.017917070782452|0.017917070782452|0.017917070782452|0.017856242841705|0.017856242841705|0.017856242841705|0.017856242841705|0.017856242841705|0.017856242841705|0.017856242841705|0.017856242841705|0.017856242841705|0.017856242841705|0.017856242841705|0.017856242841705|0.017856242841705|0.017705331015512|-0.020088477958591|-0.020136417343479|-0.020136417343479|-0.020195601769267|-0.020195601769267|-0.020465187708618|-0.020465187708618|-0.020465187708618|-0.020637143810722|-0.020637143810722|-0.020637143810722|-0.020637143810722|-0.020637143810722|-0.020637143810722|-0.020637143810722|-0.020637143810722|-0.020637143810722|-0.020709162659078|-0.020709162659078|-0.020709162659078|0.020136263131402|0.020040292399682|-0.020484184886353|-0.020484184886353|-0.020484184886353|-0.020484184886353|||-0.020484184886353|0.019668936515815|0.019366040588494|0.019052904882549|0.019052904882549
11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP||-0.24604179761339|-0.24643532740329|-0.2468725827254|-0.24735842197219|0.22538542097319|0.22538542097319|0.22538542097319|0.22538542097319|0.22538542097319|0.22538542097319|-0.24380035898716|-0.24380035898716|-0.24380035898716|-0.24380035898716|-0.24380035898716|-0.24533373174436|-0.24787081179097|-0.24962446034782|-0.24962446034782|-0.25236051050417|-0.2539327315415|-0.2539327315415|-0.25627497438602|-0.25627497438602||-0.25780552795654|-0.25839503298341|-0.26165312815748|-0.26165312815748|-0.26165312815748|-0.26165312815748|-0.26165312815748|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.2639704410668|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.26618492971025|-0.27464991140324|0.24316920649686|0.24316920649686|0.24316920649686|0.24316920649686|-0.26184999744584|-0.26184999744584|-0.26184999744584|-0.26184999744584|-0.26184999744584|-0.26184999744584|-0.26184999744584|-0.26184999744584|-0.26184999744584|-0.26184999744584|-0.26184999744584|-0.26184999744584|-0.26184999744584|-0.26184999744584|-0.26184999744584|-0.26483333221729|-0.26581433318392|-0.26581433318392|-0.26581433318392|-0.26581433318392|-0.26581433318392|-0.26581433318392|-0.26581433318392|-0.26581433318392|-0.26581433318392|-0.26581433318392|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26592200699467|-0.26771568525267|-0.26771568525267|-0.26771568525267|-0.26771568525267|-0.27079520477666|-0.27133281704078|-0.27133281704078|-0.27133281704078|-0.27133281704078|-0.27231424248097|-0.27322696204131|-0.27322696204131|-0.27322696204131||-0.27322696204131|-0.27322696204131|-0.27322696204131|-0.27322696204131|-0.27322696204131|-0.27322696204131|-0.27322696204131|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723||0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25966108504723|0.25906787883121|0.25340875068062|0.25159815403107|0.25159815403107|0.25159815403107|0.25159815403107|0.25159815403107|0.25159815403107|-0.28756400388108|-0.28756400388108|-0.29757112476148|-0.29924568603346|-0.30860630251642|0.27520061453672|0.27520061453672|0.27520061453672|0.27520061453672|0.27520061453672|0.27520061453672|0.26633400575421|0.26231555757811|0.25939172717038|0.25939172717038|0.25939172717038|0.25939172717038|0.25939172717038|0.25939172717038|0.25939172717038|0.25628787066552|0.25628787066552|0.25628787066552|0.25628787066552|0.25254207944443|0.24783154701094|0.24783154701094|0.24783154701094|0.24783154701094|0.24783154701094|0.24259062083673|0.23724150329106|0.23724150329106|0.22804611473473|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23070229482837|-0.23300254888212|0.21718251204188
11168|43281|/equities/nz-oil---gas|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.41400734570474|-0.41400734570474|-0.41584149761167|-0.42037944179074|-0.42246883489463|-0.42246883489463|-0.42246883489463|-0.42246883489463|-0.42246883489463|-0.42246883489463|-0.42246883489463|-0.42246883489463|-0.42425166190374|-0.42425166190374|-0.42453726341141|-0.42453726341141|-0.42453726341141|-0.42453726341141|-0.4252267305586|-0.4252267305586|-0.4252267305586|-0.4252267305586|-0.42525191655129|-0.43027989621925|-0.43447766763156|-0.43997518400556|-0.44441687045502|-0.44462985990232|-0.4459776397964|-0.44664179908132|-0.45293535045888|-0.46103925729357|0.42731659408273|0.42731659408273|0.42731659408273|0.42731659408273|0.42731659408273|0.42731659408273|0.41007399057748|0.40966102752967|0.40966102752967|||0.40966102752967|0.40966102752967|0.40966102752967|0.40966102752967|0.40966102752967|0.40966102752967|0.40804215765076|0.40804215765076|0.40804215765076|0.40804215765076|0.40804215765076|0.40804215765076|0.40804215765076|0.40804215765076|0.40451941356187|0.40451941356187|0.40451941356187|0.40252156903484||0.39780174416677|0.38200193392321|0.37777992141561|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.3770150359417|0.36232848255116|0.36221160092043|0.33724674723242|-0.35631328427924|-0.35631328427924|-0.3618810059968|-0.3618810059968|-0.3618810059968|-0.3618810059968|-0.3618810059968|-0.3618810059968|-0.36454322628879|-0.36647258525318|-0.37093082539711|-0.37196007488556|-0.37196007488556|-0.37196007488556|-0.37196007488556|-0.38011403181363|0.3605178484408|-0.37758075586576|-0.37758075586576|-0.37758075586576|-0.37758075586576|-0.37758075586576|-0.37758075586576|-0.38542637954547|-0.38542637954547|-0.38607575143259|0.36063537284626|0.36063537284626|0.36063537284626|0.36063537284626|-0.35693309734912|-0.35693309734912|-0.35693309734912|-0.35693309734912|-0.35693309734912|-0.35693309734912|-0.35904555332496|-0.36322920425236|-0.36322920425236|-0.36424105480313|-0.36613683087957|0.34781875231384|0.34590972373352|-0.36144693019803|-0.36226075029832|-0.36547948791431|0.34854913338636|0.34672125825854|-0.34317481019681|-0.34317481019681|-0.34317481019681|-0.34317481019681|-0.34317481019681|-0.34317481019681
11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP||-1.8576653228468|-1.8576653228468|-1.8576653228468|-1.8576653228468||-1.8576653228468|-1.8576653228468|-1.8576653228468|-1.8576653228468|-1.8576653228468|-1.8576653228468|-1.8576653228468|-1.8576653228468|-1.8576653228468|-1.8576653228468|-1.8576653228468|-1.8785170169082|-1.8794633648359|-1.9071815037687|-1.9173807694962|-1.9173807694962|-1.9173807694962|1.7898965955085|1.7898965955085||1.7898965955085|1.7898965955085|1.7898965955085|1.7875536606236|1.7875536606236|1.7875536606236|1.7817262593821|1.7591402998584|1.7360991714198|1.7360991714198|1.7197930926756|1.7197930926756|1.7197930926756|1.7136589680199|1.7062700043151|1.7062700043151|1.7062700043151|1.7062700043151|1.7025222590709|1.6408722155554|1.6408722155554|1.6408722155554|1.6408722155554|1.6408722155554|1.6408722155554|1.6408722155554|1.638746896636|1.629718770861|1.629329816812|1.629329816812|1.629329816812|1.629329816812|1.626950366401|1.626950366401|1.6256506403223|1.6256506403223|1.6256506403223|1.6256506403223|1.6229451453172|1.5999247547153|1.5999247547153|1.5999247547153|1.5743608338042|1.5576231592677|1.5390257431161|1.5122508421089|1.5115224213161|1.5115224213161|1.5115224213161|1.5115224213161|1.48558042124|1.4745337838937|1.4611486588373|1.4590540632556|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5258738961515|-1.5340314090084|-1.5340314090084|-1.5340314090084|-1.537812676676|-1.5397918650926|-1.5519909537966|-1.5597870840262|-1.5597870840262|-1.5597870840262|-1.5597870840262|-1.5597870840262|-1.5597870840262|-1.5597870840262|-1.5597870840262|-1.5597870840262|-1.5880967393662|-1.5988231444978|-1.5988231444978|1.5293711996355|1.5293711996355|1.5293711996355|1.5293711996355|1.5227752619549|1.5227752619549|1.5227752619549|1.5227752619549|1.5227752619549|1.5227752619549|1.5227752619549|1.5227752619549|1.5153057833032|1.5108953537231|1.5082170965147|1.5052412551721|1.5007954003401|1.5007954003401|1.5007954003401|1.5007954003401|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4982765787261|1.4980851205872|1.49287239409||1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175|1.477267353175||1.4352970967005|1.427552330197|1.4250581393652|1.4080500790288|1.4080500790288|1.4080500790288|1.4080500790288|1.4080500790288|1.4080500790288|1.4080500790288|1.4080500790288|1.4080500790288|1.4080500790288|1.4080500790288|1.4080500790288|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4700969603317|-1.4784039166554|-1.4784039166554|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229|-1.4885713648229
11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|||-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154|-0.93199365401154||-0.93277073197768|-0.93863414717169|-0.94528908619728|-0.94528908619728|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424|0.90581379041424||0.90581379041424|0.90581379041424|0.90446146384863|0.90446146384863|0.89551274264288|0.89445859949271|0.89328732932585|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|-0.93253247135413|0.89771436728261|0.89771436728261|0.89771436728261|0.89771436728261|0.89771436728261|0.89771436728261|0.89771436728261|0.89771436728261|0.89771436728261|0.88624071340828|0.88624071340828|0.88624071340828|0.88624071340828|0.88624071340828|0.88624071340828|0.88624071340828|0.88624071340828|0.88624071340828|0.88624071340828|0.87026746914418|0.86085271554558|-0.89427077345123|-0.89427077345123|-0.89427077345123|-0.89427077345123|-0.89427077345123|-0.90030085568152|-0.90811205709999|-0.91734672481291|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|0.87306509479075|-0.9377054587096|-0.94300606682235|-0.94320539660435|-0.94320539660435||-0.94320539660435|-0.94320539660435|-0.94320539660435|-0.94320539660435|-0.94320539660435|-0.94320539660435|-0.944117113696|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159||-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|-0.95010766988159|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399|0.90366117977399||0.90366117977399|0.90366117977399|0.88295686932955|0.8826627897205|0.8826627897205|0.88154706022077|0.88154706022077|0.88154706022077|0.83505226794142|-0.85447903068604|-0.85447903068604|-0.85447903068604|-0.85447903068604|-0.86053225499327|-0.87281363983877|0.84131819914968|0.82924242164461|0.82860270965727|0.82511411362921|0.82346012916868|0.82162236865699|0.81958041253288|0.81731157239498|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943|0.81242161284943
11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP||0.22591190824142|0.22591190824142|0.22591190824142|0.22591190824142|0.22591190824142|0.22591190824142|0.22591190824142|0.22591190824142|0.22353321444757|0.22353321444757|0.20948135087631|-0.23093986592552|-0.23093986592552|-0.23093986592552|-0.23093986592552||-0.23210180853231|-0.23210180853231||-0.23210180853231|-0.23210180853231|-0.23210180853231|-0.23210180853231|-0.23210180853231|||-0.23210180853231|-0.23210180853231|-0.23210180853231|-0.23210180853231|-0.23210180853231|-0.23210180853231|-0.23210180853231|-0.23210180853231|-0.23210180853231|-0.23210180853231|-0.23314034875342|0.21587611831623|0.21587611831623|0.21587611831623|0.21587611831623|0.21536229405977|0.21536229405977|0.21536229405977|0.21536229405977|0.21536229405977|0.21536229405977|0.21536229405977|0.21276208717486|0.21276208717486|-0.22950684283692|-0.22950684283692|-0.22950684283692|-0.22950684283692|-0.22950684283692||-0.22950684283692|0.22239586922783|0.22239586922783|0.22239586922783|0.22239586922783|0.22239586922783|0.22239586922783|0.22239586922783|0.22239586922783|0.21937704832735|0.21937704832735|0.21937704832735|0.20745822979267|0.20745822979267|0.20745822979267|0.20432623882503|0.20432623882503|0.20432623882503|0.20432623882503|0.20432623882503|0.20432623882503||0.20432623882503|0.2031496754572|0.2031496754572|0.19516630457344|-0.22037076799403|-0.22254297166162|-0.22254297166162|-0.22254297166162|-0.22254297166162|-0.22254297166162|-0.22254297166162|-0.22254297166162|-0.22254297166162|-0.22254297166162|-0.22254297166162|-0.22254297166162|0.20784817563539|0.20784817563539|0.20784817563539|0.20557335082281|0.20557335082281|0.20557335082281|0.20557335082281|-0.21641094467629|-0.21641094467629|-0.21641094467629|-0.21641094467629|-0.21641094467629|-0.21641094467629|-0.21641094467629|-0.21641094467629|-0.22017882523259|-0.22242091659397|-0.22351977115591|-0.22351977115591|-0.22351977115591|-0.22558477554132|-0.22558477554132|-0.22558477554132|-0.22558477554132|-0.22558477554132|-0.22558477554132|-0.22558477554132|-0.22953863975527|-0.23559849143163|0.22155723935879|0.22061915437951|0.21707683266947|0.20508537012944|-0.20686991122022|-0.20686991122022|-0.20763323435799|-0.20848137117775|-0.20978240282245|-0.20978240282245|-0.20978240282245|-0.21336933375406|-0.21406708033497|-0.21406708033497|-0.21524729391657|-0.21524729391657|-0.21524729391657|-0.21524729391657|-0.21524729391657|-0.21524729391657|-0.21749699237967|-0.22055221236442|-0.22422468619981|-0.22569229897619|-0.22569229897619|-0.22569229897619|-0.23021366195282|-0.23384851102918|-0.23594278963505|-0.23715865581233|-0.23982668681998|-0.23982668681998|-0.23982668681998||-0.24497122803906|-0.24497122803906|0.23189258491403|0.23189258491403|0.23189258491403|0.23189258491403|0.23189258491403|0.2298806482488|0.22875627642804|0.22750697440498|0.22631438250747|0.22631438250747|0.22631438250747|0.22631438250747|0.22631438250747|-0.23581210625407|-0.23581210625407|-0.23581210625407||-0.23581210625407|-0.23581210625407|-0.23581210625407|-0.23581210625407|-0.23581210625407|-0.23581210625407|-0.23701345205569|-0.23899809363403|-0.23899809363403|-0.24360899233065|-0.24567665715176|-0.24852961753428|-0.25197735847831|0.2407237902672|0.2407237902672|0.2407237902672|0.23469310506526|0.23354789398714|0.23227543723367|0.23171184231091|0.23171184231091|0.23171184231091|0.22912426976417|0.22736029920815|0.2250484123975|-0.24185381570348|-0.24185381570348|-0.24185381570348|-0.24185381570348|-0.24185381570348|-0.24185381570348|-0.24185381570348|-0.24185381570348|-0.24185381570348|-0.24185381570348||-0.24185381570348|-0.24185381570348|0.23055083965214|0.23055083965214|0.22950093354286|0.2253715257402|-0.23946205792138|-0.23946205792138|-0.23946205792138|-0.23946205792138|-0.23946205792138|-0.23946205792138|-0.24662450582129|-0.24795461555853|-0.24795461555853|-0.24795461555853|-0.24795461555853|-0.24795461555853|-0.24795461555853|-0.24795461555853||-0.24795461555853|-0.24795461555853|-0.25244957744561|-0.25438842110592|0.2499742158605|0.2499742158605|0.2499742158605|0.2499742158605|0.2499742158605|0.23886025044138|0.23762250049042||||0.23624722276714|0.23552126029129|0.23552126029129|0.22363473600807
11172|43282|/equities/nz-windfarms|NZXSMALLCAP||-0.13318201273543|-0.13318201273543|-0.13318201273543|-0.13318201273543|-0.13318201273543|-0.13318201273543|-0.13798001292528|-0.13855742847956|-0.13855742847956|-0.13855742847956|-0.13855742847956|-0.13855742847956|0.12685891078101|0.12685891078101|0.12685891078101|0.12685891078101|0.12685891078101|0.12685891078101|0.12685891078101|0.12685891078101|0.12685891078101|0.12685891078101|0.12685891078101|0.12506546313218||0.12123940067878|-0.13032790436064|-0.13032790436064|-0.13230878088447|-0.13512087004684|-0.13630095938072|-0.13789736421266|-0.13789736421266|-0.13789736421266|-0.13789736421266|-0.13871929812607|-0.13910407328528|-0.13910407328528|-0.13991243835488|-0.13991243835488|-0.14056937226762|-0.14072530103268|-0.14072530103268|-0.14072530103268|-0.14072530103268|-0.14175033467281|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14330246997487|-0.14414502116279|-0.14414502116279|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14534220087033|-0.14563341535153|-0.14563341535153|-0.14563341535153|-0.14563341535153|-0.14563341535153|-0.14563341535153|-0.14563341535153|-0.14563341535153|0.13755540117071|0.13755540117071|0.13755540117071|0.13755540117071|0.13755540117071|0.13755540117071|0.13755540117071|0.13755540117071|0.13755540117071|0.13755540117071|0.13755540117071|0.13755540117071|0.13755540117071|0.13755540117071|0.13755540117071|0.13755540117071|0.13367266968936|0.1315317796827|0.1315317796827|0.1315317796827|0.12870197684242|0.12772441921051|0.12652714017823|0.12380792519334|0.12239768958625|0.1190527073093|0.1190527073093|0.11866967866241|0.11752186427976|0.11637267317627|0.11637267317627|0.11546963697511|0.11456128290575|0.11456128290575|0.11434587180925|0.11384138970236|0.11384138970236|0.11384138970236|0.10788829434885|-0.11946046607367|-0.11946046607367|-0.11946046607367|-0.12179222932663|-0.12179222932663|-0.12179222932663|-0.12179222932663|-0.12179222932663|-0.12179222932663|-0.12179222932663|-0.12410247456924|-0.12711386362597|-0.13005260469912|-0.13005260469912|-0.13005260469912|-0.13005260469912|-0.13036090931936|-0.13036090931936|-0.13036090931936|-0.1343454583557|-0.13521717561302|-0.13574130499824|-0.13865699910968|-0.13953333101338|-0.13953333101338||-0.1422037049208|-0.14228189229678|-0.14236876715897|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13494212277471|0.13354680463936||0.13038533346814|0.1294837115756|-0.1391685607606|-0.1391685607606|-0.1391685607606|-0.1391685607606|-0.13952062224611|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.13968802864364|-0.1412089188343|-0.14239879912201|-0.1441079872095|-0.1441079872095|-0.1441079872095|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|0.13990533265745|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334|-0.14557702806334
11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP||1.0198478658207|-1.0786538113477|-1.0786538113477|-1.0786538113477|-1.0786538113477|-1.0786538113477|-1.0786538113477|-1.0786538113477|-1.0786538113477|-1.0786538113477|-1.0786538113477|1.0228377619018|1.0228377619018|1.0228377619018|1.0228377619018|1.0228377619018|1.0128224475703|1.0128224475703|1.0128224475703|1.0128224475703|1.0128224475703|1.0103583119006|1.0076203833786|1.0039296123181||1.0039296123181|1.0039296123181|1.0039296123181|1.0039296123181|0.99151039853725|0.99151039853725|0.99151039853725|0.99151039853725|0.99151039853725|0.99151039853725|0.99151039853725|0.97971154546837|0.97971154546837|0.97971154546837|0.97971154546837|0.97971154546837|0.97971154546837|0.97971154546837|0.97971154546837|0.97971154546837|0.95438121819332|0.95438121819332|0.95438121819332|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.0259091502301|-1.029343483169|-1.0340659957108|-1.0340659957108|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96604154077489|0.96226841175246|0.95893292610368|0.95893292610368|0.95893292610368|0.95893292610368|0.95893292610368|0.95893292610368|0.95893292610368|0.94214774044046|0.92738635972351|0.92265147782267|0.90461275552048|0.90178130245299|0.90178130245299|0.90178130245299|0.90178130245299|0.90178130245299|0.90178130245299|0.90178130245299|0.90178130245299|0.90178130245299|0.90178130245299|0.90178130245299|0.89420145061381|0.89022383322062|0.87756028942784|0.87756028942784|0.87451142925378|0.85334598640995|0.8422790012781|0.8422790012781|0.83975444480492|0.83917160215989|0.83852399922096|0.83780444039993|0.83200493536716|0.82444993083483|0.82108361526454|0.82108361526454|0.82108361526454|0.82108361526454|0.81842620620159|-0.85498974772378|-0.85498974772378|-0.85498974772378|-0.85498974772378|-0.86054416334281|-0.86116018599548|-0.87017801079791|-0.87946229769262|-0.87946229769262|-0.87946229769262|-0.88940254398488|-0.89266949172707|-0.89629943366285|-0.89979346603354|-0.89979346603354|-0.89979346603354|-0.90029637905354|-0.90029637905354|-0.90029637905354|-0.90029637905354|-0.91736915974752||-0.91736915974752|-0.91736915974752|-0.91736915974752|-0.91736915974752|-0.91736915974752|-0.93874349493601|0.86887724015805|0.86887724015805|0.86887724015805|-0.91997407997189|-0.91997407997189|-0.91997407997189|-0.91997407997189|-0.91997407997189|-0.91997407997189|-0.91997407997189|-0.91997407997189|-0.91997407997189||-0.91997407997189|-0.91997407997189|-0.91997407997189|-0.91997407997189|-0.91997407997189|-0.93830453383193|-0.95105498204095|-0.95105498204095|-0.95284565227835|-0.95284565227835|-0.96368399764733|-0.96368399764733|-0.96368399764733|-0.96853777993207|-0.9955975471656|-1.0145528315085|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.030624952537|-1.037483209936|-1.037483209936|-1.037483209936|-1.037483209936|-1.037483209936|0.99390751060716|-1.0224725371461|-1.0224725371461|-1.0224725371461|-1.035768556725|-1.035768556725|-1.040853950857|-1.0465043887815|-1.0527826531421|-1.0664251627404|-1.0771390665326|1.0112529822552|1.0112529822552|1.0112529822552|1.0112529822552|1.0112529822552|1.0036144199596|0.97512708798893|0.93403010783204|0.93262974933352|0.93262974933352|0.92514416592613|0.92182684626066|0.88091871899458|0.83935412281191|0.83459564289829|-0.91059001927183|-0.91059001927183
11174|43249|/equities/energy-mad|NZXSMALLCAP||0.21983436296459|0.21983436296459|0.21870484727484|0.21772203607155|0.21772203607155|0.20385781441345|-0.21498928384016|-0.21498928384016||-0.21498928384016|-0.21665475949126|-0.22600528829051|-0.23056143116899|-0.23229047867929|0.21578836536766|0.21420929438937|0.20495477078212|-0.21565801929014||-0.21565801929014|-0.21565801929014|-0.21565801929014|-0.21565801929014|||-0.21565801929014|-0.21658900957003|-0.21658900957003||-0.21658900957003|-0.21658900957003|-0.21658900957003|-0.22171482346547|-0.22171482346547|-0.22896892503324|-0.22896892503324|-0.23039819449015|-0.23039819449015|-0.23039819449015|-0.23039819449015|-0.23039819449015|-0.23039819449015|-0.23039819449015||-0.23039819449015|-0.23039819449015|-0.23794243236193|0.22950839775791|0.22621407335911|0.22621407335911|-0.23491529387141|-0.23491529387141|-0.23491529387141||-0.23491529387141|-0.23657254887847|-0.24091394094656|-0.24402955319203|-0.24402955319203|-0.24614394865341|-0.24849327694384|-0.24860364409517|-0.25620821194677|-0.25620821194677|-0.26467579274076|-0.2724175449731|0.2516083046984|0.2516083046984|0.2516083046984|0.2516083046984|0.24845365685349|0.22772629092275|||0.20997365459402|-0.22361276290055|-0.22361276290055||-0.23179196308317|-0.23310218133598|-0.23455797939465|-0.23617553279318|-0.24130614450152|-0.24577919345426|-0.24577919345426|-0.25364354530228|0.23595161427776|0.23439068253084|0.23377323260665|0.23377323260665|0.23377323260665|0.221970260538|-0.24086637999467|0.24156189461069|0.24156189461069|0.24156189461069|0.24124925101634|0.24124925101634|0.24086327127022|0.24086327127022|0.23984807918913|0.2258000939894|0.2258000939894|-0.2368887911452|-0.23765421191996|-0.23850467944747|-0.23944964336693|-0.24049960327744|-0.24166622540024|-0.24296247220334|-0.244402746429|||-0.24600305112419|-0.24778116745217|-0.24975685226105|-0.25195205760424|-0.25439117465223|-0.25710130470555|-0.27594588600442|0.25006013553623|0.24034458609956|-0.26179679985967|-0.26179679985967|-0.26355098877037|-0.26355098877037|-0.26355098877037|-0.26355098877037|-0.27116776857867|0.2482983563412|0.2482983563412|0.2482983563412|0.2482983563412|0.2482983563412|0.24554108354886|0.24554108354886|0.24554108354886|0.24554108354886|0.24554108354886|0.24554108354886|0.24504567322289|-0.26002459485884|-0.26002459485884|-0.26002459485884|-0.26002459485884|-0.26002459485884|-0.2622495504392|-0.27472172122011|-0.27617518984417|-0.27617518984417|-0.27617518984417|-0.27797243421983|0.26214685930212|0.26214685930212|0.26214685930212|0.24710761886394|0.23789735614763|0.23655261794181|0.23255846676398|0.23007217220893|0.23007217220893|0.22878949870472|0.22878949870472||0.22878949870472||0.22878949870472|0.22878949870472|0.22878949870472|0.22878949870472|0.22878949870472|0.22878949870472|0.21643277842475|0.19548085733335|-0.21060530175245|-0.21060530175245|-0.21060530175245|-0.21060530175245|-0.22289478038722|-0.22820344131883|-0.22820344131883|0.21616284287974|0.20656983098503|0.19952202495729|-0.20960243638902|-0.20960243638902||-0.21066937343444|-0.21185485904046|-0.21317206526937|-0.21463562774594|-0.2212618035071|-0.22473533583934|-0.22985844173984|-0.22985844173984|-0.23798482754656|-0.23798482754656|-0.23798482754656|-0.24013536338555|-0.24013536338555|-0.24013536338555|-0.24013536338555|-0.24013536338555|0.23207181455308|0.22869090803921|-0.23902357258105|-0.23902357258105|-0.23984388598135|-0.23984388598135|-0.23984388598135|-0.23984388598135|-0.24593764585843|0.24429589169049|0.24429589169049|0.24429589169049|0.24429589169049|0.24429589169049|0.24429589169049|0.24005099421104|-0.23734446047314||-0.23734446047314|-0.23816051117324|-0.23906723417334|0.23325862478888|-0.23321728882821|-0.23321728882821|-0.23321728882821|-0.23321728882821|-0.23662629187146|-0.23662629187146|-0.23703195085223||-0.23703195085223|-0.23703195085223|-0.24114660841552|-0.24516289512678|-0.24573655073692|-0.24637394585929|-0.24699371314396|-0.24699371314396|-0.24699371314396|-0.24699371314396|-0.24699371314396|||-0.24699371314396|-0.25499301824691|-0.25860335069367|-0.2606703886|
11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP||1.6315920068447|-1.7447034650594|-1.7447034650594|-1.7447034650594|-1.7447034650594|-1.7447034650594|-1.7447034650594|-1.7447034650594|-1.7447034650594|-1.7447034650594|-1.7824483308031|-1.8199425839532|-1.855491733457|-1.8577686017369|-1.8643417164106|-1.8643417164106|-1.8643417164106|-1.8643417164106|-1.8643417164106|-1.8742685764386|-1.8880761960429|-1.8945291151914|-1.8946656065116|-1.8946656065116||-1.910184007765|-1.9163155753095|-1.9181284329051|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9367567244514|-1.9741741223848|1.778977740573|1.778977740573|1.778977740573|1.778977740573|1.778977740573|1.778977740573|1.778977740573|-1.9331100789292|-1.9331100789292|-1.9331100789292|-1.9495719128596|-1.9495719128596|-1.9495719128596|-1.9495719128596|-1.9673021428836|-1.990891257155|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0259154476175|-2.0776837973075|-2.0996011842107|-2.0996011842107|-2.0996011842107|-2.0996011842107|-2.0996011842107|-2.0996011842107|-2.0996011842107|-2.1040013221475|-2.1133348045053|-2.1337053309218|-2.140228153416|-2.1746979302261|-2.2256147191963|-2.2256147191963|-2.2267466163|-2.2267466163|-2.2841628762705|-2.2862713799143|-2.2862713799143|-2.2862713799143|-2.2862713799143|-2.2862713799143|2.0748557866874|2.0748557866874|1.9637286200857|1.869142944585|1.8451588363235|1.8223986527197|1.7515540940753|1.6856156502821|1.6595729362807|1.6395254942931|1.5811394224738|1.5095993953915|-1.5824980129413|-1.5824980129413|-1.5824980129413|-1.5824980129413|-1.5824980129413|-1.5824980129413|-1.5824980129413|-1.6094422196472|-1.6354913419181|-1.6449903852072|-1.6501733028259|-1.6501733028259|-1.6528567593691|-1.6528567593691|-1.6528567593691|-1.6528567593691|-1.6528567593691|-1.6528567593691|-1.6528567593691|-1.6528567593691|-1.6528567593691|-1.6759520086312|-1.7160577810102|-1.7361753026968|-1.7471563543911|-1.7471563543911|-1.7471563543911|-1.7471563543911|-1.7471563543911|-1.7471563543911|-1.8151737612746|-1.8240819222686|-1.8245354434911|-1.8722615927528|-1.8952906496073|-1.9642118421688|-2.0280131330639|-2.0589035474095|-2.082114977178|-2.0925826866441|-2.0925826866441|-2.0925826866441|-2.0925826866441||-2.0925826866441|-2.0925826866441|-2.0925826866441|-2.0925826866441|-2.0925826866441|-2.0925826866441|-2.1462029107205|-2.1957810066135|-2.2236455570759|-2.2634951683219|-2.2690316240791|-2.2690316240791|-2.2690316240791|-2.2690316240791|-2.2690316240791|-2.2690316240791|-2.2690316240791|-2.2690316240791||-2.2690316240791|-2.2690316240791|-2.2690316240791|-2.2690316240791|-2.2690316240791|-2.2690316240791|-2.2855907061369|-2.3089896814327|-2.3294329926152|-2.3577033330753|-2.3796703870378|-2.3890782390792|-2.4011980730911|-2.5135534691171|-2.6133927291583|-2.6565474741935|-2.6994971956676|-2.7038858164091|-2.7287620426041|-2.7647356193178|-2.8963729585666|-3.1726367303021|-3.2820602468513|-3.2820602468513|-3.2820602468513|-3.2820602468513|-3.2820602468513|-3.2820602468513|-3.2820602468513|-3.2820602468513|-3.2820602468513|3.104704768043|3.104704768043|3.104704768043|-3.2588774596639|-3.2588774596639|-3.2588774596639|-3.2588774596639|-3.2588774596639|-3.2588774596639|-3.2588774596639|-3.2954195114184|-3.2957029705931|-3.2957029705931|-3.3424477583489|-3.4127132355825|-3.4127132355825|-3.4330147040835|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4579606828148|-3.4750132189188|-3.4750132189188|-3.4985214548087|-3.4985214548087
11176|1096385|/equities/plexure|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11177|43302|/equities/savoy-equities|NZXSMALLCAP||0.38640293985879|0.38640293985879|0.38640293985879|0.38640293985879|0.35100326505276|-0.40737955101674|-0.40737955101674|-0.40737955101674|-0.40737955101674|-0.42569950530204|-0.44133278075493||-0.45370310482754|-0.4646701110444|-0.49046679150633|-0.51440754380019|-0.53934172288346|-0.54815746563196||-0.5505322594974|-0.5505322594974|0.50527097765801|0.46446772619748|0.42718634952731||0.39520707781256|0.35939673809145|0.34655193518637||0.3333910486327||0.31321226129118|0.30468029522436||||-0.31502023614445|-0.31502023614445|-0.31502023614445|-0.31502023614445|-0.31502023614445|-0.31502023614445|-0.31502023614445|-0.33280025976674|-0.35200030061687|-0.36500033242929||||0.49999963460777||0.49999959400864|-0.001000451149015||||||||-0.0010005012714055|||||||||-0.0010005569629506|-0.0010006188424451||||||-0.001000687597439|-0.0010007639918767||||||||||-0.0010008488745852|||||-0.0010009431887057|-0.001001047982173||||||-0.0010011644193589|-0.0010012937940099||||-0.0010014375436221|-0.0010015972654135|-0.0010017747340706||||||||||||||||||||||||-0.0010019719214673|-0.0010021910185748|-0.0010024344598053|-0.0010027049500614|-0.0010030054947905||||||||||||||-0.0010033394333783||||||-0.0010037104762537|-0.0010041227461152|||||||||||||||||||||||||||||||||-0.0010045808237391|-0.0010050897988768|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11178|1096388|/equities/qex-logistics|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11179|1168681|/equities/radius-residential-care|NZXSMALLCAP||-0.21699817239243|-0.22477574380458|-0.22613971633183|-0.23404413160866|0.21019242155472|0.21019242155472|0.20854713572307|0.19921904005655|0.18768782359636|0.18065313958764|0.17761459906498|0.17354271557351|-0.18532533990342|-0.18532533990342|-0.18532533990342|-0.18532533990342|-0.18532533990342|-0.18532533990342|-0.18532533990342|-0.18532533990342||-0.18532533990342|-0.18688029993315|-0.18688029993315||-0.18688029993315|-0.18688029993315|-0.18688029993315|-0.18688029993315|-0.18688029993315|-0.18688029993315|-0.1896447793062|0.17196939972504|0.17196939972504|0.17136200511915|0.17136200511915|0.17136200511915|0.16201334440556|-0.17681851410372|-0.17829834116282|-0.18416482257381|-0.18801647973872|-0.18935164094873|-0.19266849376436|-0.19274276735248|-0.19554751384988|0.18018207998022|0.18018207998022|0.17270230916854|-0.18909456029602|-0.18909456029602|-0.18909456029602||-0.18909456029602|-0.18927173531793|-0.19946859436722|-0.20385399413872|-0.2083933257148|-0.21260369823877|-0.21361521914606|-0.21479468693341|-0.21752329905171|-0.21752329905171|-0.21752329905171|-0.21752329905171|-0.21830366291756|-0.21981316768895|-0.21981316768895|-0.22556597334415|-0.22556597334415|-0.22556597334415|-0.22556597334415|-0.22556597334415|-0.22556597334415|-0.22556597334415|-0.22556597334415|-0.22556597334415|-0.22556597334415|-0.22556597334415|-0.22669473360331|-0.22669473360331|-0.22669473360331|-0.22669473360331|-0.22669473360331|0.20504953769311|0.19977726767973|0.1972836306211|0.1972836306211|0.1972836306211|0.18975959282414|0.18889954698633|0.18572783761494|0.18572783761494|0.18405786085916|0.18405786085916|0.18405786085916|0.18405786085916|0.18405786085916|0.18405786085916|0.17967539864329|0.1785837783035|0.17737086681484|0.17572029385403|0.17572029385403|0.17572029385403|0.17572029385403|0.17572029385403|-0.20436634781808|-0.20512927641306|-0.20547697383865|-0.20875219160433|0.1818241537501|0.1818241537501|0.1818241537501|0.15658238953899|0.14492488129879|-0.15767915566584|-0.15767915566584|-0.16249896361897|-0.16249896361897|-0.16278321427096|-0.16278321427096|-0.16278321427096|-0.16609245601616|0.14781178235614|0.14781178235614|0.14601309100349|0.13812566658478|0.12280629035082|0.12011810205873|0.11687972797288|-0.12468663407469|-0.12468663407469|-0.12468663407469|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12501179486776|-0.12623532762423|0.11590519326379|0.11517243752271|0.11235826414923||0.11062028992617|0.11018921422123|0.10950093945215|-0.11985281843021|-0.12361424320356|-0.12584915774748|-0.12849906603147|-0.1291902027368|-0.1291902027368|-0.13237800607411|-0.13392000862655|-0.13524445677463|-0.13932717105485|-0.1404746393996|-0.14408293483848|0.13024118577779|0.12628541350659|0.12628541350659||-0.13151835570676|-0.13151835570676|-0.13151835570676|-0.13151835570676|-0.13151835570676|-0.13490928041651|-0.13878809332532|-0.13943121466021|-0.1401457939212|-0.14410643651138|-0.14795159961394|-0.15200177376592|0.145053591771|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14562021871978|-0.14668913274534|-0.14893236524007|0.14338248630821|0.14338248630821|0.14338248630821|0.14338248630821|0.14338248630821|0.14338248630821|0.14338248630821|0.14338248630821|0.14338248630821|0.14338248630821|0.14338248630821|0.14166356160758|0.14166356160758|0.14116839487971|0.14116839487971|0.14116839487971|0.14116839487971|0.14116839487971|0.13739520626892|-0.14756988903106|-0.14874432175491|-0.14908203006868|-0.14908203006868|-0.14908203006868|-0.14908203006868|-0.14963790035876|-0.14963790035876|-0.14963790035876|0.14010663048429|0.14010663048429|0.14010663048429|0.14010663048429|0.14010663048429|0.14010663048429|0.13728514828067|0.13388289704711||0.13388289704711|0.12998099012277|0.12847887705986|0.12486542161112|0.12207269001674|0.12019187629964|0.11271320209731|-0.12470068124275|-0.12470068124275|-0.12470068124275|-0.12727853503867
11180|43296|/equities/rakon|NZXSMALLCAP||-0.67786754996461|-0.70374168655256|-0.73693522701638|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.64736634857521|0.63429591464848||0.63153817204599|0.63153817204599|0.62559798523192|0.62399777289237|0.62346264840573|-0.72542070864133|-0.72542070864133|-0.72542070864133|-0.72542070864133|-0.72542070864133|-0.72542070864133|-0.72542070864133|-0.72542070864133|-0.72542070864133|-0.72542070864133|-0.73029301157447|-0.73029301157447|-0.73029301157447|-0.73029301157447|-0.73029301157447|-0.74588112688564|-0.74638644370775|-0.74638644370775|-0.74638644370775|-0.74638644370775|-0.75023018692429|-0.75023018692429|-0.76970019577272|-0.79966689412602|-0.80518545116328|-0.81520605313936|-0.81683345815744|-0.81683345815744|-0.81683345815744|-0.81683345815744|-0.81683345815744|-0.81683345815744|-0.81683345815744|-0.81925938616424|-0.82473266665836|-0.8298552311474|-0.8298552311474|-0.8298552311474|-0.8298552311474|-0.8298552311474|-0.83452023119675|-0.83452023119675|-0.83452023119675|-0.87335581416274|-0.88528591007256|-0.88528591007256|-0.88528591007256|-0.88528591007256|-0.88528591007256|-0.89609372211415|-0.89609372211415|-0.89899303066419|-0.90110334475489|-0.90789259164038|0.79758904195696|0.79758904195696|0.79758904195696|0.76850497583878|0.76850497583878|0.74222778788686|0.72358642807139|0.69044164637611|0.69044164637611|0.69044164637611|0.69044164637611|0.69044164637611|0.69044164637611|0.69044164637611|0.69044164637611|0.69044164637611|0.69044164637611|0.69044164637611|0.69044164637611|0.68943415391943|0.68943415391943|0.68159352197141|0.66732615843846|-0.78441995154405|-0.78441995154405|-0.78441995154405|-0.78441995154405|-0.78441995154405|-0.78441995154405|-0.78441995154405|-0.78441995154405|-0.78441995154405|-0.80546658646823|-0.80940734028552|-0.85546957048007|-0.85546957048007|-0.85546957048007|-0.86052175133568|-0.8661352856197|-0.87237254593527|-0.87827554088724|-0.87827554088724|-0.87827554088724|-0.87827554088724|-0.88978814428579|-0.88978814428579|-0.88978814428579|-0.93254236320137|-0.97060261213646|-0.98455846799596|-0.99310148355282|-0.99310148355282|-0.99310148355282|-0.99310148355282|-0.99310148355282|-0.99310148355282|-0.99310148355282|-0.99310148355282|-0.99310148355282|-0.99310148355282|-1.0701127283763|0.90820802328865|-1.0194962186838|-1.0194962186838|-1.0233291369042|-1.0298101550297|-1.0520113017776|-1.0650125340862|-1.0761250176079|-1.1240277729705|-1.1566975671135|-1.1696639809435||-1.1935155163678|-1.1989061314169|-1.2098956989252|-1.2265507696959|-1.2345008583966|-1.2384578705941|-1.2384578705941|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789||-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2493951644789|-1.2809946698492|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|1.2093799223809|-1.3034013946127|-1.3034013946127|-1.3034013946127|-1.3034013946127|-1.3034013946127|-1.3034013946127|-1.3034013946127|-1.3034013946127|-1.3034013946127|-1.3034013946127|1.201901945487|1.201901945487|1.201901945487|1.201901945487|1.201901945487|1.201901945487|1.201901945487|1.201901945487|1.201901945487|1.1947763210017|1.1947763210017|1.1947763210017|1.18975146672|1.1641683143694|1.1596314556421|1.1434794009859|-1.2667537764347|-1.2667537764347|-1.283059810669|-1.3261775562838|1.2289604074666|1.2289604074666|1.2289604074666|1.2289604074666|1.2144004379057|1.1865560648997|1.1767289636487|1.1602544120014|1.1447271297442|1.1408079145206|1.1364532309387|1.1216147031623|1.1095718902833|1.101190982316|1.0846566470178|1.0551740628384|1.0413045068474|1.0236716689767|1.0040796268981|1.0023106721818|0.97090069097275|0.94529152428872|0.94529152428872|0.94529152428872
11181|1167287|/equities/rua-bioscience|NZXSMALLCAP||-0.030906546455884|-0.030906546455884|-0.030906546455884|-0.030906546455884|-0.032729496004976|-0.033143884542691|-0.033382093992616|-0.0336467711592|-0.033940856899849|-0.034267618833904|-0.03463068764952|-0.035034097444649|-0.035482330550347|-0.036980367498372|-0.03829007435372|-0.03897186024907|-0.041233900425857|-0.04426389068975|-0.045233322852342|0.045330197255376|0.045033552459614|0.04470394713099|0.044337718988075|0.043944324799465||0.043944324799465|0.043944324799465|0.043944324799465|0.043944324799465|0.043944324799465|0.043944324799465|0.043944324799465|0.043944324799465|0.043344066002587|0.043344066002587|0.043344066002587|0.043215629633511|0.043108546061353|0.043108546061353|0.043108546061353|0.042998691369113|0.042998691369113|0.042998691369113|0.042942989928319|-0.045354332437252|-0.045354332437252|-0.047393704285922|0.045588021424075|0.045588021424075|0.045076244860641|0.045076244860641|0.045076244860641|0.045076244860641|0.045076244860641|0.044751383132132|0.042390425328189|0.040489362151282|-0.044840296237241|-0.044840296237241|-0.045407773432994|-0.045407773432994|-0.045897525910828|-0.048036160359702|-0.048036160359702|-0.048036160359702|-0.048036160359702|-0.049151290666089|-0.049612544985861|-0.049625048772328|-0.050361165554251|-0.050956850417153|-0.051118721473763|-0.052020801889179|-0.054278875557318|-0.054278875557318|-0.054278875557318|-0.054424538938885|-0.054424538938885|-0.054693931828143|-0.055271036429209|-0.055690041091157|-0.056155601826655|-0.056672891532764|-0.058080989169728|-0.058812211216766|-0.059402457485351|-0.060224953677092|-0.061583279954436|-0.063481423327263|-0.063946301550892|-0.063946301550892|-0.063946301550892|-0.063946301550892|-0.063946301550892|-0.063946301550892|-0.063946301550892|-0.068884779249329|-0.073427534058909|0.063885866556848|0.063885866556848|0.063885866556848|0.063885866556848|0.058095405586657|0.045828226292129|-0.045840565823485|-0.045840565823485|-0.045840565823485|-0.046378406344707|-0.047976005225107|-0.050973338963504|-0.051859264938826|-0.052509279539302|-0.052509279539302|-0.052509279539302|-0.054121422053065|-0.054649904890849|-0.054649904890849|-0.055666561092485|-0.05668506796498|-0.057038964983366|-0.058432184056594|-0.061702426201384|-0.063169361666155|-0.065132624383122|-0.068425140557851|-0.070284826977458|-0.070284826977458|-0.070284826977458|-0.071705361536702|-0.072561512480798|0.069004304427271|0.069004304427271|-0.07185948796113|-0.07185948796113|-0.07185948796113|-0.07185948796113|-0.07185948796113|-0.07185948796113|-0.07185948796113|-0.072399430054643|-0.072777144697218|-0.073863495651112|-0.075292771213842|-0.077603081755713|-0.078114535403336|-0.079460592862728|-0.079678434792231|-0.079698264088972|0.075446376936595|0.074162638835286|0.07384737653001|0.071497088477164|-0.074932214740955|-0.074932214740955|-0.074932214740955|-0.074932214740955||-0.074932214740955|-0.075559280649617|-0.075559280649617|-0.075559280649617|-0.07560405193201|-0.07560405193201|-0.075649629381281|-0.075649629381281|-0.075649629381281|-0.075649629381281|-0.075649629381281|-0.077205256952152|-0.077205256952152|-0.077205256952152|-0.078894727989819|-0.08211246357558|-0.08211246357558|-0.08211246357558||-0.08211246357558|-0.08211246357558|-0.08211246357558|-0.08211246357558|-0.08211246357558|-0.082236071854805|0.076164510469046|0.076164510469046|0.076164510469046|0.074238343780135|-0.080474146797364|-0.080474146797364|-0.080474146797364|-0.083137940995238|-0.085153268865241|-0.088781406721018|-0.08942378766619|-0.090304207551067|-0.091115786518858|-0.091795318254946|-0.09455035384509|-0.097222613995973|-0.09763623948528|-0.098095823362287|-0.098606472114518|-0.099173859616997|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10169361514328|-0.10415957227877|-0.10584396985428|-0.10602807477772|-0.10602807477772|-0.10602807477772|-0.1075311957207|-0.11259021840787|-0.1157113504884|-0.11606816671263|-0.116464629184|-0.11690514304107|-0.12086370929204|-0.12086370929204|-0.12086370929204|-0.12155000831554|-0.12155000831554|-0.12155000831554|-0.12155000831554|-0.12155000831554|-0.12155000831554|-0.12179701696174|-0.12179701696174|-0.12179701696174|-0.12179701696174|-0.12179701696174|-0.12179701696174|-0.12179701696174|-0.12179701696174|-0.12305223812479|-0.12589137857511|-0.12611643100409|-0.12611643100409|-0.12611643100409
11182|43275|/equities/moa-group-ltd|NZXSMALLCAP||-0.20208779143408|-0.20737532214009|-0.20941702674587|-0.2106855853924|0.1992133907521|0.1992133907521|0.1992133907521|0.1992133907521||0.19801487934194|0.19668319999733||0.19520355628109|0.18705950943602|-0.20643386942398|-0.20881541765676|-0.2120171315907|-0.21585236571878|-0.21816929438214|-0.22627693633255|0.20874160867292|0.20249068120407|0.1988589598623|0.1988589598623||0.1988589598623|-0.21156095005263|-0.21156095005263|-0.21156095005263|-0.21156095005263||-0.21156095005263|-0.21817883227919|-0.22269869733358|-0.22994300296467|-0.2343123463883||-0.2343123463883|-0.2459026051444|0.22899709499741|0.22891617298819|0.22891617298819|0.22657353133733|0.22379448035831|0.22379448035831|0.22254942268657||||0.21866602765772|||-0.23370441609784|-0.23522712913005|-0.23691903249918|-0.23879892513154||-0.25005436258181||-0.25033818203723||-0.25648686475793|-0.2616520793045|0.24814559399046|0.24814559399046|0.23849510681803|0.22777233501468||0.21696925582924|0.21425216988329|0.21425216988329|0.19500240651108|0.18666934599851|-0.18911191796111|-0.18911191796111|-0.18956879746966|-0.19087747250261|-0.19087747250261|-0.19087747250261|-0.19087747250261||-0.19087747250261|-0.19141941340171||-0.19180279206909|-0.19180279206909||-0.19180279206909||-0.19180279206909|-0.19228740032412|-0.19228740032412|-0.19459710679559|0.18694800755237|0.18694800755237|0.18322000510002|0.1818555602487|0.18045062920076||-0.18633264330115|-0.1917584864308|-0.19356498183029|-0.19508776785764|-0.19508776785764|-0.19508776785764|-0.19557749031543|-0.19557749031543|-0.1961972117265|-0.1978857930987|-0.1979842132428|-0.19862248354227|-0.19862248354227|-0.19908053652082|-0.19931170593406|-0.19995745051465|-0.20206383619663|-0.20540426675873|-0.20822695564779|-0.21969661857852|0.21255930600157|-0.21826742989498|-0.21918603394515|-0.220206705112|0.2119925431866|0.21068249979553|0.21068249979553|0.21068249979553|0.21016357868465|0.21016357868465|0.2090706431154|0.20785627026067|0.20500860003432|0.20500860003432|0.20500860003432|0.20418778070573|0.20418778070573|0.20418778070573|0.20418778070573|-0.21840245680938|-0.21897545301377|-0.21897545301377|-0.21897545301377|-0.21897545301377|-0.21897545301377|-0.21897545301377|-0.21897545301377|-0.21897545301377|-0.21897545301377|-0.22302827894091|-0.22853958227736|-0.22853958227736|-0.22853958227736|-0.22853958227736|-0.22853958227736|-0.23587730768105|-0.23819700813713||-0.24299668312539|-0.24444075856462|-0.24741489930012|0.23056138404828|0.23056138404828|0.22977090707697||0.22977090707697|0.22977090707697|0.22977090707697|0.22977090707697|0.22977090707697|0.22977090707697|0.22977090707697|0.22977090707697|0.22977090707697|0.22977090707697|0.22977090707697||0.22977090707697|0.22977090707697|-0.20136565377008|-0.20346183699249|-0.20551315194897|-0.20668128073803||-0.21131254170329|-0.21590282060472|-0.21878091039224|-0.22308990791952|-0.22332087472529|-0.22332087472529|-0.226720492959|-0.226720492959|-0.226720492959|-0.226720492959|-0.226720492959|-0.226720492959|-0.226720492959|-0.22802276955708|-0.22946974355495|-0.2394108252781|-0.24267869548195|-0.24742076911521|-0.24880085463868|||-0.25366761315251|-0.25518623743217|||-0.2593736028093|-0.26323975986085|-0.26323975986085|-0.26323975986085|-0.26323975986085||||-0.27137750459868|-0.27264167283594|-0.27737963436511|-0.28426499902057|-0.28426499902057|0.28359444010206|0.28288271215169|0.28209190331795||0.26121324590951|0.26023693870736|0.25915215292719|0.25794683539368|0.25410758117279|0.25281802107327|0.25281802107327||||||-0.25075775727704|-0.25139750755578|-0.25210834119882|-0.25225080413332|-0.25225080413332|-0.25225080413332|-0.25416756187005|-0.25518617932579|-0.25631797649884|-0.25757552891333|-0.25897280937388|-0.26052534321894|-0.26558371097898|0.25518475902241
11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP||2.2478641186599|2.196515590443|2.1778587005926|2.1778587005926|2.1353985890628|2.0654429313078|2.0438254802905|1.8848059805988|-2.0945802346834|-2.0945802346834|-2.0945802346834|-2.1178669417312|-2.1354077087961|-2.1810085361889|-2.2194539116148|2.1039591835919|2.1039591835919|2.1039591835919|2.1039591835919|2.1039591835919|2.1039591835919|2.0727324405184|1.9202582746601|1.7963980800416||-1.9775952639694|-1.9775952639694|-1.9775952639694|-1.9834391874865|-2.0004804267799|-2.0004804267799|-2.081089385606|-2.1144573487061|-2.1144573487061|-2.1144573487061|-2.1295396014972|-2.1295396014972|-2.1295396014972|-2.1295396014972|-2.1295396014972|-2.1295396014972|-2.1295396014972|-2.1295396014972|-2.1295396014972|-2.1295396014972|-2.1295396014972|-2.132266235012|-2.1373040186257|-2.1373040186257|-2.1820044370593|-2.1822271713615|-2.1852524290483|-2.1980582619156|-2.2261759599542|-2.2286089339994|-2.2286089339994|-2.2286089339994|-2.2428988526422|-2.2743320277619|-2.2996691513561|-2.2996691513561|-2.3079058811352|-2.3079058811352|-2.3079058811352|-2.3079058811352|-2.3079058811352|-2.3079058811352|-2.3504509446009|-2.3655010458478|-2.3786820835794|-2.3786820835794|-2.3786820835794|-2.3786820835794|-2.3786820835794|-2.4096467436381|2.2429671197972|2.2429671197972|2.1988522509559|-2.302898524251|-2.302898524251|-2.337664999395|-2.3629610956039|-2.3916234241951|-2.4434704368897|-2.5016338235347|-2.5384819249542|2.3957183419541|2.3957183419541|2.3957183419541|2.3957183419541|2.3957183419541|2.3957183419541|2.3957183419541|2.3596870699277|2.3297010349952|2.3297010349952|2.3297010349952|2.3202757167832|2.3202757167832|2.3202757167832|2.2847508112607|2.2391674695211|2.1457416677692|2.1186018679119|2.0606687834502|2.0151875604789|2.0070216348633|2.0070216348633|1.9136372120108|-2.1181808543507|-2.1181808543507|-2.1181808543507|-2.1435342709559|-2.1689269587219|-2.2054743816257|-2.2470671838448|-2.2470671838448|-2.3156301915564|-2.347366856195|-2.3806129742736|-2.3806129742736|-2.3806129742736|-2.4334588237465|-2.4466209221615|-2.4916063801597|2.3335544237956|2.2683938487221|2.2259930619321|-2.3059952348879|-2.3059952348879|-2.3059952348879|-2.3059952348879|-2.3522168895062|-2.4130187189641|-2.4237079191295|-2.4237079191295|-2.4237079191295|-2.4237079191295|-2.4413421339556|-2.4542553347385|-2.4542553347385|-2.4542553347385|-2.48250594868|-2.4977843709978|-2.5108715106152|-2.5293093286782|-2.5293093286782|-2.5293093286782|-2.5508992366029|-2.5521102671307|-2.580678052867|-2.6096422618899|-2.6468247115914|-2.7020274202364|-2.7705859785099|-2.8895400105604||-2.8932593588339|-2.8932593588339|-2.9302881563489|-3.0197646711474|2.8538708335817|2.8538708335817|2.8515231351786|2.8470275719216|2.8470275719216|2.8470275719216|2.8293766694035|2.8293766694035|2.8293766694035|2.8293766694035|2.7548630189858|-2.8898980874198|-2.8898980874198|-2.8898980874198||-2.8898980874198|-2.8898980874198|-2.899886769098|-2.9365408354798|-3.0172676569664|-3.0452973055005|-3.0467250169501|-3.0467250169501|-3.1458055378315|-3.1497839425799|-3.174257838513|-3.174257838513|-3.174257838513|-3.2025087009817|-3.2097819500853|-3.2097819500853|-3.2097819500853|-3.2097819500853|-3.2097819500853|-3.2097819500853|-3.2097819500853|-3.2097819500853|-3.2097819500853|-3.2532193946481|-3.2532193946481|-3.2532193946481|-3.2757993591759|-3.2797770646914|-3.2918235318288|-3.2918235318288|3.1571446319465|3.1571446319465|3.1571446319465|3.1571446319465|3.1571446319465|3.1571446319465|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.2644903003599|-3.296100305123|-3.3190003220713|-3.3644447662737|-3.3793830715182|-3.4048700688683|3.3440420043843|3.3440420043843|3.3440420043843|3.3440420043843|3.3440420043843|3.3440420043843|3.307268912304|3.2891876771589|3.2842765789981|3.2842765789981|3.2842765789981|3.2710821606194|3.2710821606194|3.2512023953901|3.2041137911993|3.1112374837882|3.0252736791617|-3.2529783165889|-3.2577538265604|-3.304726482963
11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP||2.8083974367969|2.7471083012547|2.737536304794|2.737536304794|2.737536304794|2.737536304794|2.737536304794|2.737536304794|-2.8878563559077|-2.8878563559077||-2.9239319155765|-2.9239319155765|-2.9239319155765|-2.9479314755203|-2.9479314755203|-2.9479314755203|-2.9479314755203|2.8411374634817|2.8411374634817|2.8411374634817|2.8411374634817|2.8411374634817|2.8411374634817||2.8411374634817|2.8411374634817|2.8411374634817|2.8411374634817|2.8273749557153|2.7670833233348|2.7184258173297|2.6488065929755|-2.6740520520128|-2.6740520520128|-2.6740520520128|-2.6740520520128|-2.6740520520128|-2.7041024297119|2.5896271237722|2.5618079248392|2.5564509812205|2.5564509812205|2.5564509812205|2.5564509812205|2.5488344103328|2.5259683448876|2.5259683448876|2.4916314768355|-2.6138499298752|-2.6138499298752|-2.6626109987564|-2.6806788875071|-2.7118654199671|-2.73818395626|-2.7679821439524|2.6835394865857|2.6835394865857|2.6835394865857|2.6835394865857|2.6835394865857|2.6835394865857|2.6835394865857|2.6835394865857|2.6835394865857|2.6571520694508|2.6571520694508|2.6571520694508|2.6571520694508|2.6571520694508|2.5707245941972|2.497959472216|2.497959472216|2.497959472216|2.497959472216|2.497959472216|2.4516216797705|2.3973574685913|2.3259528000997|2.3082808874102|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3851737618339|-2.3957486284985|-2.4059540884215|-2.4059540884215|-2.4059540884215|-2.4059540884215|-2.4059540884215|-2.4277267606743|-2.445251958424|-2.4655579976758|-2.4655579976758|-2.4745089006115|-2.4805822043645|-2.4805822043645|-2.4805822043645|-2.4805822043645|-2.4934245909837|-2.4943512841982|-2.4943512841982|-2.5498117638641|-2.5498117638641|-2.5498117638641|-2.5498117638641|-2.5498117638641|-2.6031241365068|-2.6654375823427|2.5491060347478|2.5345622269225|2.4572914406008|2.3192128389352|2.3102364771094|-2.3997373059363|-2.4126739017695|-2.4126739017695|-2.4126739017695|-2.4126739017695|-2.4813044062952|-2.5303382334555|-2.5414869186442|-2.5526381698117|-2.5526381698117|-2.5729312860154|-2.6238124992211|-2.688124950921|-2.7668055651315|-2.8114506401097|-2.8727228815329|-2.9119142884427|-2.9574269728969|2.845262831978|2.845262831978|2.845262831978|2.845262831978|2.845262831978||2.845262831978|2.845262831978|2.845262831978|2.845262831978|2.845262831978|2.845262831978|2.845262831978|2.845262831978|2.845262831978|2.845262831978|2.8219587080258|2.8027318972766|2.7877822208817|2.7877822208817|2.7877822208817|2.7877822208817|2.7877822208817|2.7877822208817||2.7661508233968|2.7661508233968|2.7512786555757|2.7381835381766|2.7381835381766|2.7313150477167|2.7265617876578|2.7265617876578|2.6578464937793|-2.7913958077745|-2.7913958077745|-2.7913958077745|-2.7913958077745|-2.7913958077745|-2.7913958077745|-2.7913958077745|-2.7913958077745|-2.7913958077745|-2.852106399571|2.7193258221923|2.7193258221923|2.7193258221923|2.609806570298|-2.6676851801783|-2.6676851801783|-2.6676851801783|-2.6676851801783|-2.6676851801783|-2.6807613166074|-2.7202903332423|-2.7597671418401|-2.7875190740396|2.6438682835583|2.6438682835583|2.6438682835583|2.6438682835583|2.6438682835583|2.6438682835583|2.6438682835583|2.6438682835583|2.6438682835583|2.6438682835583|2.6438682835583|2.6021830821336|2.6021830821336|2.5925716824371|2.5925716824371|2.5611907715089|2.4474341598359|-2.5717398626708|-2.5808434497703|-2.5808434497703|-2.5808434497703|-2.6331593473078|-2.6657325911656|-2.7000582823394|-2.7000582823394|-2.7000582823394|2.6468416573532|2.6468416573532|2.6409351695387|2.5943723242381|2.5737470036191|||2.4986078612719|-2.5171023615296|-2.5234470641277|-2.5304967336811|-2.5433296950832|-2.5703663066775|-2.5826292254031|-2.5855658263205|-2.5855658263205|-2.5855658263205
11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP||-0.65499026747655|-0.68201432694371|-0.68201432694371|-0.68201432694371|-0.68201432694371|-0.68201432694371|-0.68201432694371|-0.70222468731246|-0.70222468731246|-0.70222468731246|-0.70358299279039|-0.7323144471626|-0.74173828363204|-0.74665364953968|-0.75851229737193|-0.75851229737193|-0.75851229737193|-0.75851229737193|-0.75851229737193|-0.75851229737193|-0.75851229737193|-0.75851229737193|-0.75851229737193|-0.77695809812448||-0.79130786612668|-0.79130786612668|-0.79130786612668|-0.79130786612668|-0.83367540720479|-0.86463933392119|-0.87265481997145|-0.92794979996827|-1.0204998010546|-1.0682309753138|-1.0682309753138|-1.0682309753138|-1.0682309753138|-1.0682309753138|-1.0682309753138|-1.0682309753138|-1.0682309753138|-1.0682309753138|-1.0858312656139|-1.0858312656139|-1.0858312656139|-1.1016583354074|-1.1016583354074|-1.1016583354074|-1.1016583354074|-1.10188134723|-1.10188134723|-1.10188134723|-1.10188134723|-1.10188134723|-1.1082015016905|-1.1302238812305|-1.1496931965989|-1.181881374324|-1.223201520139|-1.2459895312713|-1.2459895312713|-1.2555439273436|-1.2894933135331|-1.3006629848759|-1.3006629848759|-1.3006629848759|1.2251468141818|1.2251468141818|1.2251468141818|1.2243788480199|1.2243788480199|1.2065320411697|1.1592023084974|-1.2290165672547|-1.2290165672547|-1.2290165672547|-1.2290165672547|-1.2290165672547|-1.2290165672547|-1.2290165672547|-1.2290165672547|-1.239495795186|-1.239495795186|-1.254717561068|-1.2636636481631|-1.2636636481631|-1.2685151614468|-1.2747390643006|-1.2963767200979|-1.2997996686226|-1.2997996686226|-1.2997996686226|-1.2997996686226|-1.2997996686226|-1.2997996686226|-1.2997996686226|-1.2997996686226|-1.2997996686226|-1.2997996686226|-1.2997996686226|-1.3070994214111|-1.3070994214111|-1.3070994214111|-1.3070994214111|-1.3239993470569|-1.3408325996288|-1.3637195462787|-1.3637195462787|-1.3637195462787|-1.3637195462787|-1.3637195462787|-1.3637195462787|-1.3637195462787|-1.3637195462787|-1.3658266237739|-1.3658266237739|-1.377862916099|-1.4070699520762|-1.4395221679139|1.3538642096599|1.3495713459209|1.3036904254175|1.2855437364373|1.2855437364373|1.2783819267257|1.2454243246167|-1.3415440877157|-1.3415440877157|-1.3415440877157|1.2793702612255|1.2793702612255|1.2793702612255|1.2673558471307|1.2658714332827|1.2658714332827|-1.3144964646162|-1.3144964646162|-1.3144964646162|-1.3144964646162|-1.3241627360783|-1.3332363726256|-1.346373743653|-1.3562486048537|-1.357498459904|-1.3649982930207|-1.3719425732321|-1.3746821159721|-1.3746821159721|-1.3963134680193|-1.4120149517502|-1.416069137865|-1.416069137865|-1.416069137865|-1.416069137865|-1.4234101505342||-1.433233496355|-1.4502594303279|-1.4839931085263|-1.4839931085263|-1.4938812338151|-1.4943124942027|-1.5070138829772|-1.5191820945811|-1.5582579403533|1.4820204989716|1.4820204989716|1.4820204989716|1.4820204989716|1.4820204989716|1.4820204989716|1.4789116996973|1.4704574830498|1.4549527441093||1.4527253281882|1.4355281273314|1.4114201576389|-1.4995810668999|-1.4995810668999|-1.4995810668999|-1.4995810668999|1.4466399341339|1.4466399341339|1.4466399341339|1.4466399341339|1.4466399341339|1.4414563289564|-1.5027285366007|-1.5046983724114|-1.5277203923327|-1.5371893187212|-1.5436596548909|-1.5436596548909|-1.5458143964661|-1.5458143964661|-1.5497937749108|-1.5500486438231|-1.555331826735|-1.5589798098675|-1.5621852982706|-1.5621852982706|-1.5621852982706|-1.5621852982706|-1.5621852982706|-1.5621852982706|-1.5765947687037|-1.584271966021|-1.5872466350052|-1.5917821048018|-1.5917821048018|-1.5917821048018|1.5187988080488|1.5187988080488|1.5187988080488|1.5187988080488|1.5187988080488|1.5187988080488|1.5187988080488|1.5187191778558|1.5187191778558|1.5187191778558|1.5166324105679|1.5107026725808|1.4868169547531|1.4868169547531|1.4868169547531|1.4868169547531|1.4845357011084|1.4845357011084|1.4845357011084|1.4845357011084|1.4845357011084|1.4845357011084|1.4845357011084|1.4845357011084|1.4845357011084|1.4845357011084|||1.4845357011084|1.4845357011084|1.4845357011084|1.4772618954187|1.4691798890967|1.4601998820723|1.4402221060264|1.395802376057|-1.4953796026278|-1.4953796026278
11186|43230|/equities/aorere-res|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11187|1096531|/equities/solution-dynamics|NZXSMALLCAP||-0.88861919689661|-0.91735468030512|-1.0548385163208|||-1.1434921077725|-1.1434921077725|-1.1434921077725|-1.1434921077725|-1.1434921077725|-1.1434921077725|-1.1583245520058|-1.1589192068948|-1.1589192068948|-1.1845942356804|-1.1845942356804|-1.1845942356804|-1.188438042294|-1.1927089385314|-1.1974543787951|-1.2160604108168|-1.2328449541544|1.1836505710982|1.1836505710982||1.1836505710982|1.1836505710982|1.1836505710982|-1.2407426478511|||-1.2407426478511|-1.2407426478511|-1.2407426478511|-1.2407426478511||||||-1.2407426478511|-1.2624918820732|-1.3366576634373|1.3249964115924|1.3249964115924||1.3249964115924|1.3188849022992|1.3165387766237|||1.2939319893911|1.2810354282673|1.2728171536454|-1.2400313189643|-1.2400313189643|||||-1.2400313189643|-1.2444792379954|-1.2610880257928||-1.2744132313544||1.2521752616698|1.2235280960726|1.2206519672811|1.2206519672811|1.2173910747567|-1.2002578990205|-1.2002578990205|-1.2204063707066|-1.2204063707066|-1.2204063707066|-1.2204063707066|||-1.2204063707066|||-1.2248959732798|-1.2348844754196|-1.2470938748228|-1.2545487423857|1.2060569899921|1.1835588929392||1.1835588929392|||1.1835588929392||1.1835588929392|1.1695098874014|||1.1350109507685|-1.1866544562307|-1.2023938317793|-1.2282154316921|-1.2513504552862|-1.2537227259765||-1.2763585632256|-1.2781761824214|-1.2801957593056||-1.2845626683996|-1.2845626683996|-1.2861807447855|-1.2879786074365|-1.3049762182992|-1.3121957970506|-1.3202175512188|-1.3213528410453|-1.322614274186||-1.3306826063462|-1.3318695567789|-1.3331883905929|-1.3346537614975|-1.3359859398409|-1.3359859398409|-1.3359859398409|-1.3510954701684|-1.3552330313047|-1.3552330313047|-1.3552330313047|-1.3552330313047|-1.3552330313047|-1.3552330313047|-1.3635922469386|-1.3717691542582|-1.3770379054897|-1.3770379054897|-1.3770379054897|-1.3770379054897|-1.3770379054897|-1.3770379054897|-1.3770379054897|-1.3770379054897|-1.3822643346647|-1.3836270379865||-1.3851411527885|-1.3868235025685|-1.3886927801018|-1.3974364154477||-1.4060404557806|-1.4078227302346|-1.4098030351834|-1.4120033740155|-1.4134609624623||-1.4134609624623|-1.4160677376587|-1.4189641545435|-1.4288490558356|-1.4320545091331|-1.4406161191397|-1.4462401339669|-1.4471475030762|-1.4471475030762|-1.4471475030762|-1.4471475030762|-1.4471475030762|-1.4523861171782|-1.4582067995137|-1.4584335072775|-1.4584335072775|-1.4584335072775|-1.4584335072775||||-1.4584335072775|-1.4584335072775|-1.4671483419493|-1.5018314677427|1.4693326040946|1.4693326040946|1.4693326040946|-1.5360676808094||-1.5360676808094|-1.5360676808094|-1.5360676808094|||-1.5360676808094|-1.5422974210023|-1.6125526870885|1.563830392714|1.5198114637486|1.5153460771896|1.5015383835018|1.5015383835018|-1.539088376341|-1.539088376341|-1.5445426393193|1.4917374377582|1.4917374377582|-1.5407925344074|-1.5407925344074|-1.5407925344074|-1.5407925344074|-1.5407925344074|-1.5407925344074||-1.5407925344074|-1.5407925344074|-1.5504149054342|-1.5504149054342||||||-1.5504149054342|-1.5504149054342|||||-1.5504149054342||-1.5504149054342||-1.6060165735145|1.5710927411296|1.5628808255967|1.5576453601846||1.5040503249708|1.4367226479388|1.4263585008887|||1.4237316623559|1.4208129528751|1.4175699423408|||||1.38450842752|1.38450842752|1.38450842752
11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP||-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.3678269961935|-5.4758531884992|-5.4758531884992|-5.4758531884992|-5.4758531884992|-5.5609979684933|-5.5609979684933|-5.5609979684933||-5.5609979684933|-5.5609979684933|-5.5651207597884|-5.5651207597884||-5.5990230939821|-5.6578032332477|-5.695374201087|-5.695374201087|5.5356951572853|5.4952168308317|5.4585744101272|-5.5876951528406|5.4881274827239|5.4881274827239|5.4881274827239|5.4881274827239|5.4881274827239|5.4881274827239|5.4881274827239|5.4881274827239|5.4881274827239|5.4881274827239|5.4881274827239|5.4062529546151|-5.4847189870003|-5.5030211305754|-5.5216900083904|-5.5335445374785|-5.5509460053242|-5.5509460053242|-5.5509460053242|-5.5849399126677|-5.6009150477164|-5.6009150477164|-5.6009150477164|-5.6009150477164|-5.636016789621|-5.6666852010024|-5.7091514907274|-5.7091514907274|-5.7091514907274|-5.7091514907274|-5.7951682234245|-5.8379647096481|-5.8566274466874|-5.8690706460894|-5.8690706460894|-5.8690706460894|-5.8864890790526|-5.8864890790526|-5.8864890790526|-6.0072101726073|-6.0246779801601|-6.0440866552187|-6.1306519069487|-6.2029465611571|-6.2582740447911|-6.262526527819|-6.3316962628199|-6.4318847290491|6.2117948673594|6.1881053340025|6.1112281626669|5.9991424951518|5.9451582336386|5.9079535696198|5.8966711829829|5.8966711829829|5.8296346477587|5.7318161121032|-5.8413153631796|-5.9087845051864|-5.9087845051864|-5.9547604680701|-5.9797338777829|-6.0424819847002|-6.059979904587|5.9808889042511|5.9808889042511|5.9609742090013|5.9609742090013|5.9321933239595|5.8985484407893|5.8051215393738|5.8051215393738|||5.6901351327583|5.6154134679337|5.6154134679337|5.5493485583751|-5.5918072113266|-5.5918072113266|-5.5918072113266|-5.5918072113266|-5.5918072113266|-5.5918072113266|-5.5918072113266|-5.5964522768911|-5.6121692580047|-5.622410341773|-5.6649003521972|-5.6660003680182|5.597118700293|5.597118700293|5.597118700293|5.5156877711385|5.4529862089256|-5.5748931083886|-5.5748931083886|-5.5748931083886|-5.5748931083886|-5.5748931083886|-5.5771036052934|5.5608597684506|5.5608597684506|5.553177507785|5.4946414718661|5.4887779184667|5.4887779184667|5.4887779184667|5.4887779184667|5.4887779184667|-5.5491120798737|-5.5491120798737|-5.5491120798737|-5.5491120798737|-5.5491120798737|-5.6179023830261|-5.6687803895569|-5.6786448857625|-5.6896054371022|-5.7017838274795|-5.7236487374657|-5.7851652553737||-5.8357391281326|-5.8956656626958|-5.8956656626958|-5.9120550554935|-5.9120550554935|-5.9120550554935|-5.9120550554935|-5.9120550554935|-5.9120550554935|-5.9120550554935|-5.9267276571795|-5.935252963018|-5.9397256490385|-5.9469174672934|-5.9849083478553|-6.0237871072141|-6.1047635499468|-6.1219595211337||-6.1299550022891|-6.1388388702396|-6.148709834629|-6.1596775728394|-6.1718639486288|-6.1837827032553|-6.1837827032553|-6.2153139186951|-6.279793323527|-6.332548023871|-6.3732076829493|-6.3732076829493|-6.3891195926202|-6.4001328849277|-6.4123698763805|-6.4259665335502|-6.4310741783607|-6.4611934954842|-6.5241037800268|-6.589004193672|-6.5933377598485|-6.6617617962813|-6.6617617962813|-6.6617617962813|-6.6617617962813|-6.7019575302309|-6.7532861171504|-6.7711205016688|-6.7711205016688|-6.7711205016688|-6.7711205016688|-6.7711205016688|-6.7711205016688|-6.7711205016688|-6.7711205016688|-6.7711205016688|-6.9001487845643|-6.9001487845643|-6.9290542728883|-6.9433936153498|-7.0593259637717|-7.078140133527|-7.0912668107914|-7.1308521031193|-7.1598356828483|-7.1720396264164|-7.2839326840604|-7.3110362668793|||||-7.3262480030651|-7.3262480030651|||-7.3262480030651|-7.3262480030651|-7.3363866287465||-7.3804294221925|-7.3838104796992|||7.3790995199828|7.376777233829|7.3741969158803|7.3713298959372|7.3696351870585|7.3696351870585|7.3696351870585|7.3696351870585|||7.3535005909779
11189|1096402|/equities/steel-tube?cid=1096402|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11190|43326|/equities/turner-growers|NZXSMALLCAP||1.4806815100059|1.4740905709118|1.4467673243251|1.4419636926349|-1.4458472938086|-1.4458472938086|-1.4570525454973|-1.4806139852708|-1.48638398416|-1.48638398416|-1.48638398416|-1.4948711104653|-1.5125803797363|-1.5125803797363|-1.5125803797363||-1.5146391994041|-1.5146391994041|-1.5146391994041|-1.5146391994041|-1.5146391994041||-1.5146391994041|-1.5146391994041||-1.5146391994041|-1.5340435379393|-1.5467150336776|-1.5546833681038|-1.5579815227644|1.4940968228396|1.4940968228396|1.4878853640089|1.4809837430858|1.4716486103163|-1.5332735165829|-1.5332735165829|-1.5332735165829|-1.5436372342899|-1.564596911624|-1.6034409827159|-1.610489985034|-1.6322098775228|-1.6322098775228|-1.6335664969373|-1.6523043306876|-1.6523043306876|-1.6886714467526|1.6114761157036|1.592748305827|1.592748305827|1.5658314731713|-1.6319365159235|-1.6319365159235|-1.6488497428063|-1.6488497428063|-1.6488497428063|-1.6678392053096|-1.6678392053096|-1.6952085070205|-1.6952085070205|-1.6952085070205|-1.6952085070205|-1.6952085070205|-1.6952085070205|-1.6952085070205|-1.6952085070205|-1.6952085070205|-1.6952085070205|-1.7206593671387|-1.7206593671387|-1.7206593671387|-1.7206593671387||-1.7206593671387||-1.7206593671387|1.6720451603394||1.6322723108377|-1.6165773934977|-1.6165773934977|-1.6317525844725|-1.6441695536676|-1.6623587736299|-1.6623587736299|-1.6623587736299|-1.6715428747689|-1.6715428747689|-1.6715428747689|-1.6715428747689|-1.677398615653|-1.677398615653|-1.680998463956|-1.6933316207897|-1.7303684990684|-1.732261299798|-1.732261299798|-1.732261299798|-1.7436236537266|-1.7484707210647|-1.7838563228301|1.7101596434191|-1.7515781033199|-1.7515781033199|-1.7515781033199|-1.7515781033199|-1.7573089983906|1.7104114374001|1.7104114374001|1.7104114374001|1.7104114374001|1.7104114374001|1.7104114374001|1.7010127129907|1.6781508004834|-1.7568978766901|-1.7676643243876|-1.7937213672344|-1.7937213672344|1.7703095262642|1.7658994799847|1.7109994762467|1.7055549746671|1.7044505771196|1.7044505771196|1.6860562095152|1.6741374503093|1.6741374503093|1.6741374503093|-1.728736207384|-1.7408180209201|-1.7453533512797|-1.7570592675436|-1.7889547120453|-1.7932830133836|-1.7980922370929|1.8119232117665|1.8119232117665|1.8094941294526|1.8094941294526|1.8094941294526|1.8094941294526|1.8094941294526|1.8022156993917|1.7980174400599|1.7955749275718|1.7928610248074|1.7898455772913|-1.8113641443844|-1.8113641443844|-1.8113641443844|-1.8359601434729|1.8233825310928|1.8233825310928|1.8204250318985||-1.8028610830858|-1.8065123166591|-1.8105692428516|-1.8250769290843|1.8031142774416|1.8031142774416|1.8031142774416|1.8031142774416|1.8031142774416|1.8031142774416|1.7979047500638|1.7771164006158|-1.8443151242022|-1.864431014441|1.8046109535954|1.7940121733106|1.7755690904632|1.7706323169089||-1.8005734659044|-1.8005734659044|-1.8005734659044|1.772254899597|1.772254899597|1.772254899597|1.7691721159615|1.765746800811|1.7619408950882|1.7563467920656|1.7563467920656|1.7364964552318|-1.7880437199994|-1.7880437199994|-1.7880437199994|-1.7880437199994|-1.7880437199994|1.7499513819567|-1.7653686496516|-1.7653686496516|-1.7692984974936|-1.7736649950958|-1.7785166590983|-1.7905740571876|-1.8011933910472|-1.8157704260197|-1.8269671363132|-1.8421857006568|-1.8557618864398|-1.8697354272583|-1.9091505094346|-1.9323894628746|1.9022353008374|1.9022353008374|1.8769280066076||-1.9028009996897|-1.9028009996897||-1.9028009996897|-1.912556686455||||-1.966729603933|1.9409510987204|1.9409510987204|-1.9633876463659|-1.9682085007305|-1.97356500558||1.940483319186||-1.9587860158652|-1.9587860158652|1.9650616600924|1.9650616600924|1.9650616600924|||1.9650616600924|1.9650616600924|1.9567484435839|1.9567484435839|1.9567484435839||1.9567484435839|1.9519427150932|||||-1.9813854101313|-1.9813854101313|
11191|43317|/equities/teamtalk|NZXSMALLCAP||0.24516753250602|0.24516753250602|0.24516753250602|0.24516753250602|-0.26911414228541|-0.26911414228541|-0.27010883372096|-0.27010883372096|||-0.27010883372096|-0.27010883372096|-0.27010883372096|-0.27010883372096|-0.27010883372096||-0.27010883372096||-0.27010883372096|-0.27123203852737|-0.27170375259276|-0.27170375259276|-0.27170375259276|-0.27183750825276||-0.27183750825276|-0.27183750825276|-0.27183750825276|-0.27183750825276|-0.27183750825276|-0.2820416833201|0.27837217004825||0.27837217004825|0.27837217004825|0.27708018986969|0.27564465633795||0.27404961908046|0.27227735546102|0.27030817366165|0.26062020103713|||-0.28148955789328|-0.28148955789328|-0.28148955789328|-0.28148955789328|-0.29276618788772|-0.30946241628388|-0.3202360306764|-0.32637336238494||-0.33152595476166|-0.33669550237673|-0.3385505589911|-0.34061173300706||0.32376474030854|0.32196082216767|0.31364034242017|0.31364034242017|0.31364034242017|||0.31364034242017||0.31364034242017|0.31364034242017|0.31179521405588|0.31179521405588|0.31179521405588|0.31179521405588|0.31179521405588|0.30921690026798|0.29746323338127|||-0.28423392013058|-0.28423392013058|-0.28423392013058|-0.28423392013058|-0.28423392013058||0.26807342485868|0.26807342485868|0.26777583049505|0.26777583049505|0.25530648879177|-0.26803176306709|-0.26803176306709||-0.26803176306709|-0.26803176306709|-0.26803176306709|-0.26803176306709|-0.26803176306709|||-0.26803176306709|-0.26803176306709||-0.26892418224529|0.26341758217066|-0.26731379997235|-0.26762887586281|-0.26762887586281|-0.26762887586281|-0.26762887586281|-0.27180985995051|-0.27256651264558|0.26834497084493|0.26834497084493|0.26834497084493|0.26760552249876|0.26178391799362|0.25902334885871|0.25902334885871|-0.26707014626716|-0.26707014626716|-0.26707014626716|0.25670349663602||0.25670349663602|0.25578166451837|0.25475740660987|0.25361934226709|0.25235482633067|0.24094981816027|0.24022201991317|0.22802446226541|0.22669384755761|0.22452352912496||0.22452352912496|0.22452352912496|0.22452352912496|0.22452352912496|0.22197060172503|-0.23528320529647|-0.23528320529647|-0.24309245456796|-0.24399161625284|-0.24832401494603|-0.25174891115803||0.24919994618875|0.24919994618875|0.24919994618875|0.24919994618875|0.2485554962951|0.24783944085771|0.24454382608923|-0.24797057853323|-0.24797057853323|-0.2488561989663||-0.24984022166971|-0.25093358022906|-0.25214842307278|-0.25349824845469|-0.25999783816132|-0.25999783816132|0.2555579383926|-0.25493561341185|-0.25546504298019|||-0.25546504298019|-0.25546504298019|-0.25546504298019|-0.25758029918082|-0.25758029918082|0.25102188079217|0.24823025367811|0.24823025367811|0.24823025367811|0.24823025367811|0.24823025367811|0.24823025367811|0.24823025367811|0.24823025367811|0.24823025367811|0.24823025367811|0.24823025367811|0.24823025367811||0.24823025367811|0.24823025367811|0.24442250753061|-0.25179319798559|||-0.25179319798559|0.2532799935683|0.2532799935683|0.25253332724664|0.25170369800035||0.25078188772669|0.23975766362604|0.23389366438812|-0.24931151923505|-0.25034613307943|-0.25234037283585|-0.25234037283585|||-0.25234037283585|-0.25371152596922|-0.25523502945073|-0.2627611488012|-0.27862350476092||-0.28458166599611|-0.28731295996617|0.28855105374143|0.28855105374143|0.28855105374143|0.28855105374143|0.28855105374143|0.28855105374143|0.28533450799833|0.28120501325804|0.27967223841038|0.27532924391589|0.27532924391589|0.27532924391589|0.27532924391589|0.27532924391589|0.27369916083373|0.27049906984476|0.26987539305986|0.26987539305986|0.26430599639484|0.25867330310156|0.25797033836896|0.2471892759806|0.24632141828604|||0.24035713672712|0.23928570747458|||||-0.24656085596306|-0.24656085596306|-0.25451206582368|
11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP||-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3817242128421|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.3997224252291|-1.4049693722269|-1.412145879471|-1.412145879471|-1.412145879471|-1.4202110107589||-1.4202110107589|1.3102632578378|1.3102632578378|1.3102632578378|1.3102632578378|1.3102632578378|1.3066814272674|1.3063126635852|1.2890897091895|1.2890897091895|1.2870441141692|1.285878808187|1.285878808187|1.285878808187|1.285878808187|1.2805194060531|1.2805194060531|1.2805194060531|1.2805194060531|1.2466882512003|1.2218757851289|1.1920842046391|1.1775935683925|1.1544679281348|1.1544679281348|1.1544679281348|1.1544679281348|1.1544679281348|1.1544679281348|1.1544679281348|1.1544679281348|1.131631042917|1.120145542047|1.1048839827616|1.0962600200529|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0752845972633|1.0553595312304|1.0553595312304|1.0553595312304|1.0526216965988|1.0490241030934|1.0439156669249|1.0435995709589|1.0435995709589|1.0398871128376|1.0398871128376|1.0398871128376|1.0398871128376|1.0398871128376|1.0273745727335|0.98013838924689|0.97070930178212|0.95782013139664|0.95782013139664|0.94422238797243|0.94422238797243|0.90413598915268|0.89383192835751|0.89383192835751|0.89383192835751|0.88036881749832|0.87846534853736|0.8699615002292|0.85937338915486|0.85937338915486|0.85937338915486|0.85937338915486|0.85937338915486|0.85874822566928|0.8349980362038|0.83481238160362|0.83481238160362|0.83395819833797|0.83162021825625|0.83013357266136|0.82598174660679|0.81581305628878|0.80348152592004|0.80348152592004|0.80348152592004|0.80348152592004|0.80348152592004|0.80348152592004|0.80348152592004|0.80348152592004|0.80348152592004|0.78578936596149|0.78578936596149|0.78578936596149|0.78578936596149|0.78578936596149|0.78578936596149|0.78032152011918|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77878003253093|0.77392225942734||0.76441019726539|0.76441019726539|0.76340764114328|0.76340764114328|0.76239740461186|0.74933044347581|0.71175605757829|0.69139560509387|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304||0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67810013348304|0.67177794768239|0.66784318047572|0.66784318047572|0.66278558122999|0.66278558122999|0.66278558122999|0.6322970226945|0.6322970226945|0.62088555600262|0.61542841688369|0.60825381892228|-0.62141044572587|-0.62141044572587|-0.62141044572587|-0.62141044572587|-0.62141044572587|-0.62141044572587|-0.62141044572587|-0.62141044572587|-0.62141044572587|-0.62184493890068|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571|-0.62448655062571
11193|1096411|/equities/truscreen|NZXSMALLCAP||0.02177416443037|0.021360182649913|0.021344647411142|0.020327385870816|0.020308206563695|0.019078046894926|0.019078046894926|0.019078046894926|0.019078046894926|0.019059317291465|0.019059317291465|0.018899241475525|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868||0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018499257924868|0.018221397725756|0.017412664089232|-0.020082763681263|-0.020082763681263|-0.020082763681263|-0.020314181954165|-0.022071313614372|0.019821145664164|0.019821145664164|0.019821145664164|0.019821145664164|0.019821145664164|0.019821145664164|0.019821145664164|0.019821145664164|0.017134606837405|-0.018183771935682|-0.018219423074052|-0.018219423074052|-0.018219423074052|-0.018219423074052|-0.018219423074052|-0.018219423074052|-0.018577136682719|-0.018736635575981|-0.018736635575981|-0.018736635575981|-0.018736635575981|-0.018736635575981|-0.018736635575981|-0.018736635575981|-0.018736635575981|-0.018736635575981|-0.018736635575981|-0.018736635575981|-0.019151816309098|0.01720464035316|0.01720464035316|0.01720464035316|0.016505155933884|-0.018883160172802|-0.019658221031724|-0.019658221031724|-0.019842467899122|-0.020339943336738|0.018554260320039|0.018554260320039|0.018554260320039|0.018554260320039|0.018554260320039|0.018554260320039|0.018554260320039|0.018393622627491|0.017715136220478|0.016850151305588|0.016500168166991|0.016333520271641|0.01478809583972|-0.016890714550029|-0.01721190474887|-0.018179893493205|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017721878838385|0.017669153014129|0.017669153014129|0.017669153014129|0.017669153014129|0.017669153014129|0.017669153014129|0.017669153014129|0.017299058936049|-0.01922326628587|-0.020359185012088|0.019156460081099|0.018562733391153|0.018291926021627|0.017213251039115|0.017125834574001|0.016528706017684|-0.01774588377547|-0.01782875964787|-0.017920843950537|-0.018023159842389|-0.018636843317304|-0.018929825616716|-0.01912978852752|-0.01912978852752|-0.01912978852752|-0.01912978852752|-0.01912978852752|-0.01912978852752|-0.01912978852752||-0.01912978852752|-0.019755320754184|-0.020061467608956|-0.020179408522279|-0.020310453981527|-0.020956060129318|-0.021284511340894|-0.021427234872886|-0.022085816657054|0.020468054801702|0.020468054801702|0.020468054801702|0.020468054801702|0.020468054801702|0.020468054801702|0.020468054801702|0.020297838681803|0.020284041801798||0.020284041801798|0.020284041801798|0.020284041801798|0.020284041801798|-0.021317063220776|-0.021317063220776|-0.021317063220776|-0.021317063220776|-0.021317063220776|-0.021685625886959|-0.021872917701847|-0.022081019718389|-0.022733644642474|-0.022733644642474|-0.022733644642474|-0.022733644642474|-0.022733644642474|-0.023509114862618|-0.023509114862618|-0.023509114862618|-0.024343461080986|-0.024393161774386|-0.024393161774386|-0.024881290910099|-0.025201434357799|-0.025557149299689|-0.025883408086303|-0.025883408086303|-0.025883408086303|-0.025883408086303|-0.025990509541834|-0.026567568625544|-0.026567568625544|0.025179396998329|0.025179396998329|0.024764057880191|0.024764057880191|0.024764057880191|0.024035730376346|0.022757689097223|0.022757689097223|0.022757689097223|0.022757689097223|0.022757689097223|0.022571654577716|0.021387449214206|0.021354944476207|-0.02266117347477|-0.023278691848096|0.022413246027878|0.022413246027878|0.022413246027878|0.0222974956364|0.021679883859284|-0.023013055633755|-0.023013055633755|-0.023013055633755|-0.023013055633755|-0.023502446427445|0.022283536445335|0.022283536445335|0.022283536445335|0.022283536445335|0.022283536445335|0.022283536445335|0.022283536445335|0.022153373878018|0.021553749296743|0.021393054769192|0.020691504338555|0.019776476930273|0.019776476930273|0.019776476930273|0.019776476930273|0.019776476930273
11194|43247|/equities/dorchester-pac|NZXSMALLCAP||5.0488485968534|5.0164986359217|4.9205537622878|4.8322818881615|4.6569795747977|4.6071998433252|4.5368886342733|4.4926540974211|-4.6208381168033|-4.6208381168033|-4.6208381168033|-4.6208381168033|-4.6208381168033|-4.6253913943034|-4.6253913943034|-4.6253913943034|-4.6253913943034|-4.6253913943034|-4.6253913943034|-4.6253913943034|-4.6487681406583|-4.662590067552|-4.662590067552|-4.662590067552||-4.6767666262239|-4.7125185509357|-4.7239094597138|-4.730455012458|-4.7316164918933|-4.7455916003809|-4.7455916003809|-4.7455916003809|4.5235789425601|4.5235789425601|4.5235789425601|4.5235789425601|4.500088096485|4.4423198444153|4.4087899504504|4.4087899504504|4.3662198011941|4.3662198011941|4.3662198011941|4.3662198011941|4.3662198011941|4.3662198011941|4.3662198011941|4.3662198011941|4.3161354556577|4.3161354556577|4.2612618621738|4.1380688279372|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.3833973308982|-4.4337749901283|4.2336478367775|4.2336478367775|4.2336478367775|4.2336478367775|4.2336478367775|4.2336478367775|4.2336478367775|4.2040532049569|4.1589480171637|4.1459916188001|4.1459916188001|4.1459916188001|4.1459916188001|4.1459916188001|4.1459916188001|4.1459916188001|4.1459916188001|4.1459916188001|4.1459916188001|4.1459916188001|4.1411018187999|4.1351129804716|4.0934588417594|4.0700595845571|4.0700595845571|4.0700595845571|4.0700595845571|4.0700595845571|4.0700595845571|4.0700595845571|4.0700595845571|4.0700595845571|4.0700595845571|4.0289550611036|3.9771723558126|-4.1059900555762|-4.1059900555762|-4.1059900555762|-4.1059900555762|-4.1059900555762|-4.1059900555762|-4.1059900555762|-4.1059900555762|-4.1059900555762|-4.1059900555762|-4.1144332790543|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1405336372831|-4.1428151652524|-4.1992391530352|3.9830057256045|3.9830057256045|3.9830057256045|3.9830057256045|3.9830057256045|3.9830057256045|3.9830057256045|3.9830057256045|3.9830057256045|3.9830057256045|3.9830057256045|3.9783397110107|-4.1316486094311|-4.1316486094311|-4.1316486094311|-4.1316486094311|-4.1784984241939|-4.2372819095748|-4.2372819095748|-4.2553133600175|-4.3064590552581|-4.4121766994543|-4.4857737368207|-4.4857737368207|-4.5025262640428|-4.5366960152997|-4.5700568133682|-4.5700568133682|-4.6228407945997||-4.683712280102|-4.7114402226032|-4.7114402226032|-4.7114402226032|-4.7114402226032|-4.7114402226032|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456||-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7162635323456|-4.7445227742993|-4.7445227742993|-4.7650253111349|-4.8229941358078|4.628727195392|4.628727195392|4.628727195392|4.628727195392|4.628727195392|4.628727195392|4.5969189512839|4.5699101673354|4.5663089883167|4.5663089883167|4.5449541965185|4.5449541965185|4.5449541965185|4.5449541965185|4.5310601833858|4.5061781277699|4.5002217902258|4.5002217902258|4.5002217902258|4.5002217902258|4.5002217902258|4.5002217902258|4.5002217902258|4.5002217902258|4.5002217902258|4.4534404293753|4.4534404293753|4.4534404293753|4.4534404293753|4.4534404293753|4.4534404293753|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6433029214643|-4.6697809210643|-4.7069786909802|-4.7127541837409|-4.7258379787554|-4.7327013921283|-4.7327013921283|-4.7340117999435|-4.7340117999435|-4.7340117999435|-4.7340117999435|-4.7340117999435|-4.7340117999435|-4.7340117999435|-4.7340117999435|-4.7340117999435|-4.7340117999435|-4.7455684684515|-4.8206315860483|-4.8252801893006
11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP||-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1089321810004|-1.1128150980165|-1.1128150980165|-1.1128150980165|-1.1174260677735|-1.1174260677735|-1.1260289684313|-1.1312469099798|-1.1312469099798|-1.1312469099798|-1.1391632396688|-1.1435147213394|-1.1483497009735|-1.1580243461492|-1.1580243461492|-1.1916937621834|-1.2051862999266||-1.2051862999266|-1.2051862999266|-1.2051862999266|-1.2268736808903|-1.227498393663|-1.227498393663|-1.2344426638641|-1.2449362947718|-1.2527069994891|-1.254118900507|-1.2679098899821|-1.268135306549|-1.268135306549|-1.268135306549|-1.268135306549|-1.268135306549|-1.2784836792416|-1.3355374428372|1.1491267701645|1.1491267701645|1.1491267701645|1.1491267701645|1.1491267701645|1.1491267701645|1.1491267701645|1.145517816399|1.145517816399|1.145517816399|1.145517816399|1.1289086896562|1.1279032644108|1.1279032644108|1.1279032644108|1.1279032644108|1.1279032644108|1.1279032644108|1.1279032644108|1.1054480800446|1.0793867651419|-1.2330085889198|-1.2330085889198|-1.2330085889198|-1.3000095503968|-1.3333439448854|-1.3376043879743|-1.3479066615924|-1.3479066615924|-1.3500600156794|-1.3500600156794|-1.3500600156794|-1.3500600156794|-1.3500600156794|-1.3500600156794|-1.3500600156794|-1.3560974334671|-1.3560974334671|-1.3560974334671|-1.3618486022009|-1.3618486022009|-1.3687206412966|-1.4963562450602|1.2522643348228|1.2522643348228|1.2522643348228|1.2522643348228|1.2522643348228|1.2522643348228|1.2346473861932|1.2346473861932|1.1662748973898|0.97863871315366|0.94626529856132|-1.0349836807699|-1.0349836807699|-1.0349836807699|-1.0349836807699|-1.0349836807699|-1.0349836807699|-1.0349836807699|-1.0349836807699|-1.0488707832993|-1.0565230738787|-1.060581178761|-1.0800901698806|-1.0967668612509|-1.1060702118498|-1.1060702118498|-1.1095224655581|-1.1133583030119|-1.1476203160169|-1.1833583894927|-1.1833583894927|-1.2042870525473|-1.2043281766744|-1.2043281766744|-1.2043281766744|-1.2043281766744|-1.2043281766744|-1.2043281766744|-1.2043281766744|-1.2043281766744|-1.2043281766744|-1.2114757534499|-1.2232416393133|-1.2232416393133|-1.2552684083881|-1.2752982527351|-1.293109168646|-1.2970483902027|-1.2970483902027|-1.3306093682767|-1.3461210039246|-1.3461210039246|-1.3461210039246|-1.3461210039246|-1.3461210039246|-1.3461210039246|-1.3784677283619|-1.3860752865842|-1.3895957343442|-1.3895957343442|-1.3895957343442|-1.4262174624715|-1.4641305559778|-1.4915141206068|-1.4915141206068|-1.4915141206068|-1.4915141206068|-1.4915141206068|-1.4915141206068|-1.5305712202171||-1.5423719003588|-1.5423719003588|-1.5504132326874|-1.5544607921924|-1.5544607921924|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863|1.4269726451863||1.3970959303912|1.3970959303912|1.3970959303912|1.3970959303912|1.3778843745188|1.3393159955294|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4609363230483|-1.4642939104445|-1.4642939104445|-1.4642939104445|-1.4642939104445|-1.4642939104445|-1.5286599346672|-1.5851776808141|-1.6307131618186|-1.6307131618186|-1.6519035663786|-1.6604483686755|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6604671949296|-1.6640952369495|-1.6640952369495|-1.6801057745929|-1.6828952751685|-1.7021058756034|-1.7087109684847|-1.7087109684847|-1.7184512803123|1.5967827287768|1.5967827287768|1.5967827287768|1.5967827287768|1.5967827287768|1.5967827287768|1.5967827287768|1.5967827287768|1.5967827287768
11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP||-0.10487647977031|-0.10487647977031|-0.10508497875109|-0.1074999740545|-0.1074999740545|-0.11127774730038|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.10558361660932|0.099370682697543|-0.11059234069052|-0.11059234069052|-0.11059234069052||-0.11085171784408|-0.11085171784408|-0.11085171784408|-0.11085171784408|-0.11085171784408|-0.11085171784408|-0.11085171784408|-0.11085171784408|-0.11085171784408|-0.11085171784408|-0.11400190876532|-0.119891010077|0.10567665861579|0.10364072953698|0.10315636749661|-0.11477384223013|-0.11477384223013|-0.11477384223013|-0.11758204912113|-0.12064672250401|-0.12282969376391|-0.12303299066033|-0.12320332043266|-0.12428146642552|-0.12997940436123|0.11523697090733|0.11523697090733|0.11523697090733|0.11523697090733|0.11523697090733|0.11523697090733|0.11523697090733|0.11523697090733|0.10926329813718|0.10823700022167|0.10509666597916|0.10395885989761|0.10395885989761|0.10395885989761|0.10395885989761|0.10395885989761|0.10395885989761|0.09767650755683|0.091973900159639|0.088461608198004|0.088461608198004|0.085846232188759|0.078995814685489|-0.091869363689171|-0.091869363689171|-0.094955919973912|0.083389674833839|0.078044080443318|0.07460453370339|0.070005034921635|0.067450044351668|0.062611159403956|0.062165509522501|0.062165509522501|0.062165509522501|0.060183900909885|-0.065011792952387|-0.065011792952387|-0.065011792952387|-0.067290882006913|0.060232350411643|0.05994734843527|0.05994734843527|0.058274830435765|0.051249809485953|-0.054729478269884|-0.054729478269884|-0.054729478269884||-0.054729478269884|-0.054729478269884|-0.055032753513995|-0.056369726171368|-0.057077473440959|-0.058037006913873|-0.058037006913873|-0.058037006913873|-0.058037006913873|-0.058037006913873|-0.059796445513189|-0.059796445513189|-0.059796445513189|-0.059796445513189|-0.059796445513189|-0.061607159957755|-0.061730178388145|-0.062224525432377|-0.062224525432377|-0.062224525432377|-0.063916139341164|-0.06599663122096|-0.06599663122096|-0.06599663122096|-0.06599663122096|-0.06599663122096|-0.06599663122096|-0.06599663122096|-0.06599663122096|-0.067327339535663|-0.067327339535663|-0.067327339535663|-0.067419267112693|-0.068076962855876|-0.068863292399845|-0.069514767357924|0.066976999542253|0.066976999542253|0.066976999542253|0.065085553517098|0.062872836314034|0.059580927035754|0.057645476600134|0.056191943666341|0.056191943666341|0.055632028966041|0.055632028966041|0.05494077624962|0.05494077624962|0.054471394450408|0.054471394450408|0.054471394450408|0.054471394450408|0.054471394450408|0.054471394450408|0.054471394450408|0.054471394450408||0.054471394450408|0.051245994693081|-0.054837785853228|-0.055153095273267|-0.05550343907331|-0.055658566396236|-0.055658566396236|-0.056565072805022|-0.058257012832845|-0.058257012832845|-0.058257012832845|-0.058257012832845|-0.058257012832845|-0.058257012832845|-0.058257012832845|-0.058257012832845|-0.059896680650537|-0.059915883368564||-0.059915883368564|-0.059915883368564|-0.061402325270918|-0.061402325270918|-0.061500575465314|-0.061500575465314|-0.061500575465314|-0.061500575465314|-0.061611749311681|-0.062457497630847|-0.062508330606569|-0.062886827752602|-0.062886827752602|-0.063040918708528|-0.064349825325394|-0.064349825325394|-0.064349825325394|-0.064349825325394|-0.066499807374104|-0.067536798852559|-0.067536798852559|-0.067717450005976|-0.067717450005976|-0.067717450005976|-0.067717450005976|-0.067717450005976|-0.070852721612944|-0.072169692296999|-0.075299653167213|-0.075666281641286|-0.076073646612478|-0.076526274358246|-0.076529196787777|-0.077254662236575|-0.077838513940576|-0.07915390607384|-0.080504341552287|-0.081727047076524|-0.082696719093126|-0.083517938792339|-0.083517938792339|-0.083517938792339|-0.083517938792339|-0.083517938792339|-0.083517938792339|-0.083517938792339|-0.083517938792339|0.074882801464244|0.074882801464244|0.074882801464244|0.065536442968625|0.059818271766526|0.058686967768517|0.053541077732214|-0.063787689781113|-0.064652990316267|0.056362935469817|0.056362935469817|-0.061037756356302|-0.061037756356302|-0.061037756356302|-0.061037756356302|-0.061037756356302|||-0.061037756356302|-0.061037756356302|-0.061037756356302|||-0.061037756356302|-0.061208619056148||-0.062120689358422|-0.062245208252486
11197|14299|/equities/orocobre-limited|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP||-1.5967630259857|-1.6213176597764|-1.6213176597764|-1.6213176597764|-1.6277141162212|-1.662460069795|-1.6944001371546|-1.7176667843575|-1.7356070432539|-1.7356070432539|-1.7567856216293|-1.8033729685525|-1.8479143660576|-1.9051826376949|-1.9493696578381|-2.0320773199794|-2.0720303870569|1.6140878746451|1.6140878746451|1.6140878746451|1.6140878746451|1.6140878746451|1.6140878746451|1.6140878746451|1.6140878746451|1.6140878746451|1.6140878746451|1.6140878746451|1.5442643772166|1.5425159148156|1.3862542198248|1.3862542198248|1.3283253886827|1.3283253886827|1.3283253886827|1.3276236335568|1.3276236335568|1.3276236335568|1.3276236335568|1.3276236335568|1.3276236335568|1.3276236335568|1.3069429176971|1.2582698881543|1.2475220560935|1.1787745555139|1.1760987399145|1.1760987399145|1.1760987399145|1.1760987399145|1.1760987399145|1.1760987399145|1.1348319250261|1.0750910791992|1.0395456324285|1.0172728642563|0.94446994030253|-1.1317662492486|-1.1317662492486|-1.1317662492486|-1.1498791459636|0.97379486819915|0.97379486819915|0.97379486819915|0.97379486819915|0.97379486819915|0.97379486819915|0.97379486819915|0.97379486819915|0.96088318317921|-1.1442776185781|-1.1442776185781|-1.1442776185781|-1.1442776185781|-1.1442776185781|-1.1442776185781|-1.1442776185781|-1.1635526441387|-1.1635526441387|-1.1980454902988|-1.1980454902988|-1.1980454902988|-1.2147727720319|-1.2322073477732|-1.2322073477732|-1.2322073477732|-1.2322073477732|-1.2322073477732|-1.2322073477732|-1.2480174763685|-1.2480174763685|-1.2480174763685|-1.2741861060467|-1.3127067900594|-1.3380075402719|-1.37556392039|-1.4245155065715|-1.4884894655214|-1.5066549166558|-1.5697822544452|-1.5697822544452|-1.5697822544452|-1.5697822544452|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.5803575372893|-1.6709528472907|-1.7541142864235|-1.7655436642973|1.4567615002133||1.4567615002133|1.4567615002133|1.4567615002133|1.4567615002133|1.4567615002133|1.4567615002133|1.4567615002133|1.4567615002133|1.4500127864919|1.4375558514392|1.4375558514392|1.4375558514392|1.4375558514392|1.4375558514392|1.4375558514392|1.4106176384064|1.3051306878828|1.2343118229732|1.1672932712773|1.1672932712773|1.1672932712773|1.0881036617734|-1.3965055574367|-1.3965055574367|-1.3965055574367|-1.3965055574367|-1.4104228272912|1.1316808824523|1.1316808824523|1.1316808824523|1.1316808824523||1.1316808824523|||1.1316808824523|1.1316808824523|1.1316808824523|1.1316808824523|1.1316808824523|1.1316808824523|1.0983713679823|1.0983713679823|0.97999600495598|-1.2471760851173|-1.2471760851173|-1.2471760851173|-1.2471760851173|-1.2471760851173|||-1.2471760851173|-1.2471760851173|-1.2846401446427|1.032161536753|1.032161536753|1.032161536753|1.032161536753|1.032161536753|1.032161536753|1.032161536753|1.032161536753|1.032161536753|1.032161536753|1.032161536753|1.032161536753|1.0082350736854|0.95538287324641|0.95538287324641|0.94125870381168|0.88327024500339|0.88327024500339|0.88327024500339|0.88327024500339|0.88327024500339|0.88327024500339|0.88327024500339|0.88327024500339|0.88327024500339|0.88327024500339|-1.1104974095008|-1.1104974095008|-1.1104974095008|-1.1104974095008|-1.1104974095008|-1.1104974095008|-1.1104974095008|-1.1104974095008|-1.1104974095008|-1.1599971292175|-1.2288857000577|-1.2555402540194|-1.2555402540194|-1.2555402540194|-1.2555402540194||-1.2771573990116|-1.2771573990116|-1.2771573990116|-1.2935082945039|-1.3172324472506|-1.3172324472506|-1.3717860771373|-1.4292067303873|-1.486062965417|-1.5356487717976|-1.5356487717976|-1.5356487717976|-1.5901653398794|-1.6474058682965|-1.7290621129724|1.4762337468823|1.4762337468823|1.4762337468823||1.4762337468823|1.4762337468823|1.4762337468823|||1.4762337468823|1.4762337468823|1.4762337468823|1.4213070764906|1.4213070764906|1.3903411311978
11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP||-0.93557384628966|-0.94174871531807|0.7132268978774||0.7132268978774|0.68750674443983|0.68750674443983|0.68750674443983|0.68750674443983|0.68750674443983|0.68750674443983|0.68750674443983|0.68750674443983|0.68750674443983|0.68722971962053|-0.80080254116857|-0.80080254116857|-0.80080254116857|-0.80080254116857|-0.81450282246099|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.68784259948402|0.61926958067847|0.6187895972252|0.6187895972252|0.59521458218718|0.59521458218718|0.59521458218718|0.59521458218718|0.59521458218718|0.56273843259971|0.51629217468658|-0.60254330655293|-0.60254330655293|-0.60754810130548|-0.61059603434828|-0.61059603434828|-0.61059603434828|-0.61059603434828|-0.61059603434828|-0.61059603434828|-0.61059603434828|-0.61059603434828|-0.61059603434828|-0.61232894374294|-0.61814327056058|-0.63488140166741|-0.63959044947604|-0.65676718767462|-0.66350775146269|-0.66350775146269|-0.66350775146269|-0.67778639422283|-0.68879043312455|-0.69698936907874|-0.69734120660307|-0.69734120660307|-0.69734120660307|-0.69734120660307|-0.69734120660307|-0.69734120660307|-0.69734120660307|-0.70397063529642|-0.70397063529642|-0.71163404027788|-0.72626584704477|-0.72626584704477|-0.72626584704477|-0.7394620504176|-0.74680501836568|-0.74680501836568|-0.74680501836568|-0.74680501836568|-0.74680501836568|-0.74680501836568|-0.74680501836568|-0.74680501836568|-0.74680501836568|-0.74680501836568|-0.74680501836568|-0.74680501836568|-0.74680501836568|-0.75401854757946|-0.75401854757946|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.68213174045096|0.64264639549796|-0.73697975837958|-0.73697975837958|-0.74721688018179|-0.74721688018179|-0.74721688018179|-0.74721688018179|-0.75857431343238|-0.77952703889918|-0.79364113406684|-0.79964833063552||-0.79964833063552||-0.79964833063552|-0.81493941060731|-0.81493941060731|-0.81493941060731|-0.83076603999876|-0.84362891306638|-0.88097658742533|-0.92330729949326|-0.92506367617019|-0.94965407310998|-0.95580421446301|-0.95580421446301|-0.95580421446301|-0.95580421446301|-0.95580421446301|-0.95580421446301|-0.95580421446301|-0.97737891309843|-0.97737891309843|-0.97737891309843|-0.98392163635261|-0.98392163635261|-0.98392163635261|-1.0090796199217|-1.022171785078|-1.0271628242306|-1.0271628242306|-1.0271628242306|-1.0271628242306||-1.0621253562826|-1.0784726521327|-1.0845529393966|-1.1020032483798|-1.1547258417321|0.9394450869379|0.9394450869379|0.9394450869379|0.9394450869379|0.90549449415312|0.87304949198946|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|||0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.83882494123577|0.79657012279628|0.79657012279628|0.79657012279628|0.79657012279628|0.79657012279628|0.79657012279628|0.79657012279628|0.72868906188671|0.70549272521476|0.70549272521476|0.70549272521476|0.70549272521476|0.70549272521476|0.70539740065984|0.70539740065984|0.70539740065984|0.70539740065984|0.63544155536153|0.59965730241115|0.59326708616409|0.59326708616409|0.59326708616409|0.59326708616409|-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.63381336333142||-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.66979264221573|-0.6944662261645|-0.6944662261645|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786||0.61039567952626|-0.70851924285304|-0.70851924285304|||-0.70851924285304|-0.70851924285304|-0.70851924285304|-0.70851924285304|-0.70851924285304|-0.70851924285304
11200|947885|/equities/imugene-ltd|ASXSMALLCAP||-0.045090986745813|-0.045090986745813|-0.045090986745813|-0.045090986745813|-0.04546431695842|-0.04546431695842|-0.04546431695842|-0.04768257527907|-0.048589599644382|-0.048589599644382|-0.049543999290284|-0.050862149649953|-0.050862149649953|-0.050862149649953|-0.050862149649953|-0.050862149649953|-0.050862149649953|-0.050862149649953|-0.050862149649953|-0.050862149649953|-0.050862149649953|-0.051457942916392|-0.053897713917755|-0.054430656854333|-0.054430656854333|-0.054430656854333|-0.054430656854333|-0.054430656854333|-0.054430656854333|-0.054430656854333|-0.054430656854333|-0.054430656854333|-0.054430656854333|-0.054430656854333|-0.054430656854333|-0.054430656854333|-0.054756286007962|-0.055118096178661|-0.055770107986077|-0.055944577381066|-0.055944577381066|-0.056938420939834|-0.057153800870412|-0.057393111904387|-0.057409012546608|-0.057621124765352|-0.059134581650381|-0.059369854770179|-0.059369854770179|-0.059475266472267|-0.059475266472267|-0.059475266472267|-0.059475266472267|-0.059475266472267|-0.060583630064314|-0.061870701662568|-0.063411888827187|-0.065263210457013|-0.066514678750817|-0.066738532736767|-0.069209481560374|-0.071232756981351|-0.074980840510899|0.060974273629183|0.060974273629183|0.051193634652088|-0.059774565679562|-0.059774565679562|-0.059774565679562|-0.059774565679562|-0.059774565679562|-0.059900633144122|-0.059900633144122|-0.059900633144122|-0.059900633144122|-0.059900633144122|-0.059900633144122|-0.059900633144122|-0.059900633144122|-0.059900633144122|-0.059900633144122|-0.059900633144122|-0.060247695361997|-0.060247695361997|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.060756538812045|-0.061772345196022|-0.061772345196022|-0.061772345196022|-0.064024827550207|-0.066140369269461|-0.066140369269461|-0.066140369269461|-0.066259078460919|-0.066259078460919|-0.066259078460919|-0.066259078460919|-0.066259078460919|-0.066259078460919|-0.067258120736578|-0.067258120736578|-0.067953469064607|-0.06878206352365|-0.06878206352365|-0.070035624779728||-0.071317361560091|-0.072061555488153|-0.072061555488153|-0.073373949393345|-0.076248837278638|-0.078193148823086|-0.079325723401378|-0.080417472595048|-0.081991635372325|-0.082768482588051|-0.083020537536805|-0.083247578259316|-0.083247578259316|-0.083997309749886|-0.086108117656099|-0.087003851646606|-0.087003851646606|-0.087976502836211|-0.088529447532875|-0.088532721904899|-0.088768790834582|-0.088768790834582|-0.093465323854863|-0.094600360547362|-0.096698457860639|-0.096698457860639|-0.096698457860639|-0.096698457860639|-0.096698457860639|-0.096698457860639|-0.096698457860639||-0.096698457860639|-0.096698457860639|-0.096698457860639|-0.096698457860639|-0.10227606706453|-0.10450118283577|-0.10772353976575|-0.11291504245233|-0.11379449156403|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|||0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.0942064046619|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688||0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.093101760851363|0.093101760851363|0.093101760851363|0.089835288742096|-0.11429767358906||-0.11429767358906|-0.11429767358906|-0.11429767358906|||-0.11429767358906|-0.11429767358906|-0.11429767358906|-0.11429767358906|-0.11429767358906|-0.11429767358906
11201|1123046|/equities/uniti-wireless|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP||22.580451076436|22.580451076436|22.580451076436|22.580451076436|22.178834033462|21.467592955136|20.87066062347||20.153323046061|20.153323046061|20.153323046061|20.153323046061|20.153323046061|20.153323046061|20.061470208005|19.753299803023|19.515888631878|19.107098089918|18.905391876312|18.905391876312|18.905391876312|18.905391876312|18.613212894965|18.361904594157|-19.598679922588|-19.598679922588|-19.598679922588|18.572818887059|18.572818887059|18.572818887059|18.502020133672|18.401134028631|18.239116380487|18.239116380487|17.985081881988|17.985081881988|17.96286924096|17.798187867492|17.301319695942|17.270355544082|17.056220616463|17.056220616463|17.056220616463|17.056220616463|17.056220616463|17.056220616463|17.056220616463|16.518022313784|16.327205849869|16.327205849869|16.327205849869|-17.539075772221|-17.539075772221|-17.539075772221|-17.539075772221|-17.539075772221|-17.539075772221|-17.539075772221|-17.539075772221|-17.539075772221|-17.702861697867|-17.797623854428|-18.110693646304|16.527936037095|16.527936037095|16.527936037095|16.527936037095|16.527936037095|16.527936037095|16.527936037095|16.527936037095|16.527936037095|16.238080976261|16.238080976261|16.238080976261|16.238080976261|16.052311471053|16.034235798593|15.804706294532|15.548562905518|15.523011560487|15.523011560487|15.523011560487|15.523011560487|15.523011560487|15.523011560487|15.523011560487|15.392499310972|15.392499310972|15.392499310972|15.392499310972|15.392499310972|15.392499310972|15.118333612549|15.076829886224|15.076829886224|15.076829886224|14.993699100046|14.673554979462|14.531171995952|14.30324671727|14.265274556275|14.139749350146|13.959721686658|13.746913038158|13.544522627959|13.544522627959|13.331380541765|13.331380541765|13.331380541765|13.331380541765|13.331380541765|13.331380541765|13.237477505271|13.237477505271|13.237477505271|13.028307875068|12.77839788692|12.67433118044|12.591478657046|12.55651719987|12.55651719987|12.495929297059|12.495929297059||12.495929297059|12.495929297059|12.495929297059|12.495929297059|12.495929297059|12.495929297059|12.495929297059|12.495929297059|12.495929297059|12.495929297059|12.237479810571|12.237479810571|12.237479810571|12.237479810571|12.237479810571|12.237479810571|12.237479810571|11.997755453162|11.85278391526|11.691426591585|11.58491847748|11.572131450909|11.336257572459|11.034730667855|10.761922777786|10.736580306838|10.589534157459|-11.463643649301|-11.463643649301|-11.463643649301|-11.463643649301||-11.463643649301|-11.463643649301|-11.463643649301|-11.463643649301|-11.672214529496|-11.672214529496|-11.8032940467|11.072402951948|11.072402951948|11.072402951948|11.072402951948|11.072402951948|11.072402951948|11.072402951948|11.072402951948|11.072402951948|11.072402951948|||11.072402951948|11.072402951948|11.072402951948|11.072402951948|10.978780744067|10.785592459297|10.785592459297|10.785592459297|10.785592459297|10.785592459297|10.785592459297|10.785592459297|10.575311616418|10.575311616418|10.575311616418|10.451134916882|10.451134916882|10.451134916882|10.451134916882|10.43070570268|10.378757961826|10.378757961826|10.378757961826|10.378757961826|10.378757961826|10.378757961826|10.378757961826|10.378757961826|10.378757961826|10.378757961826|10.10417589461|9.9697265276579|9.9697265276579|9.9697265276579|9.961143715547|9.961143715547|9.9557153200291|9.7182648014007|9.7182648014007|9.7182648014007|9.6250687540653|9.6250687540653|9.6250687540653|9.6250687540653||9.6250687540653|9.6250687540653|9.478687650747|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447||9.4466527557328|9.4457256105161|9.4406912378818|||9.4406912378818|9.4406912378818|9.4406912378818|9.4406912378818|9.3510459851723|9.3492178863398
11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP||-0.84961874314119|-0.88235416818514|-0.89372683353838|-0.90345902768693|-0.90345902768693|-0.91245445971049|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.77758353592472|0.76231506071175|0.73673892574934|0.71304328195946|0.71060365496627|0.70804220286215|0.70804220286215|0.70804220286215|0.70804220286215|0.70804220286215|0.70804220286215|0.70804220286215|0.70804220286215|0.70804220286215|0.70804220286215|0.70804220286215|0.68508693625461|0.68508693625461|0.68508693625461|0.68508693625461|0.68508693625461|0.68508693625461|0.63565215523519|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72652032368874|-0.72918924019839|-0.74977068530809|-0.74977068530809|-0.80474519649359|-0.83860579706136|-0.86095088694828|-0.86702876923633|-0.90447641675287|-0.90743172044729|-0.90743172044729|-0.90743172044729|-0.90743172044729|-0.90743172044729|-0.90743172044729|-0.90743172044729|-0.92954531894758|-0.92954531894758|-0.95616146576223|-0.96545722034041|-1.0041191196714|-1.0088823643298|-1.012369304561|-1.0442992411978|-1.044505224788|-1.044505224788|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0548271799468|-1.0659190873728|-1.0718545329157|-1.1081717258895|-1.1485241261019|-1.1680823594214|-1.1808424444701|-1.1808424444701|-1.2203805349167|-1.2745894681409|-1.279821642129|-1.2825796161408||-1.3332829049687|-1.3697587772057|-1.404731980501|-1.4547746971289|-1.4547746971289|-1.4547746971289|-1.4739162739824|1.2971818077036|1.2971818077036|1.2971818077036|1.2971818077036|1.2971818077036|1.2971818077036|1.2971818077036|1.2963130394031|1.2761811988673|1.2524350484057|1.2524350484057|1.2524350484057|1.2524350484057|1.2524350484057|1.1954833423477|1.1502593397412|1.1180659266879|-1.2519084864829|-1.2519084864829|-1.2519084864829|-1.2519084864829|-1.2519084864829|-1.2519084864829|-1.2519084864829||-1.2519084864829|-1.2519084864829|-1.2862871878648|-1.2872635582315|-1.3236261583287|1.1651035301872|1.1651035301872|1.1651035301872|1.1651035301872|1.1651035301872|1.1651035301872|-1.303175802613|-1.303175802613|-1.303175802613|-1.303175802613|-1.303175802613|-1.3256423924205|||-1.3256423924205|-1.3256423924205|-1.3448804389367|-1.3943116345814|-1.4361795958337|-1.4539563158481|-1.4539563158481|1.2439088493708|1.2439088493708|1.2439088493708|1.2439088493708|1.2439088493708|1.1273987326493|1.1178070892363|1.1178070892363|1.1105877026889|1.1105877026889|1.1105877026889|1.1105877026889|1.0548196815753|1.0209107689619|1.0049175864813|1.0049175864813|1.0049175864813|1.0049175864813|1.0049175864813|1.0049175864813|1.0049175864813|1.0049175864813|0.88490839869417|-1.1223187493507|-1.1223187493507|-1.1223187493507|-1.1223187493507|-1.1223187493507|-1.1223187493507|-1.1223187493507|-1.1223187493507|-1.1692430429132|-1.2062047662703|-1.2062047662703|-1.2062047662703|-1.2062047662703|-1.2062047662703||-1.2062047662703|-1.2075676365359|-1.2075676365359|-1.2870196218473|-1.441474745448|-1.441474745448|-1.5728886367828|-1.6007095378804|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517||1.3976187572326|1.3976187572326|1.3976187572326|||1.3976187572326|1.3976187572326|1.3976187572326|1.3120763683149|-1.481555240343|-1.481555240343
11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP||-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|-10.957766980163|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|10.076053658531|9.9158928034549|9.8835820555435|9.8835820555435|9.8835820555435|9.8835820555435|9.8835820555435|9.8835820555435|9.8835820555435|9.8835820555435|9.8835820555435|9.6412027014347|9.2163363709551|9.1725960058749|8.5670511239966|8.3068525872358|8.3068525872358|8.1777530392205|8.1777530392205|8.1777530392205|8.1777530392205|8.1777530392205|-8.8933879446773|-8.8933879446773|-8.8933879446773|-8.8933879446773|-8.9498875915961|-8.9498875915961|-8.9498875915961|8.3914427869765|8.3914427869765|8.3914427869765|8.3914427869765|8.3914427869765|8.3914427869765|8.3914427869765|-8.9459790048461|-8.9459790048461|-8.9459790048461|-8.9459790048461|-8.9459790048461|-8.9459790048461|-8.9459790048461|-8.9459790048461|-8.9459790048461|-8.9459790048461|-9.010652572709|-9.010652572709|8.1724499682073|8.1724499682073|8.1724499682073|8.1724499682073|8.1724499682073|-9.0475355984237|-9.0475355984237|-9.0475355984237|-9.0475355984237|-9.0475355984237|-9.0538838500242|-9.0538838500242|-9.0538838500242|-9.0538838500242|8.5250533233265|8.5250533233265|8.5250533233265|8.5250533233265|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2069448547486|-9.2660499763625|-9.4456108623233|-9.5651231400929|-9.6112479758221|-9.825276170832||-9.8869728365011|-9.9153371551973|-9.9153371551973|-10.071844937062|-10.071844937062|-10.071844937062|-10.071844937062|-10.071844937062|-10.071844937062|-10.071844937062|-10.071844937062|-10.071844937062|9.3067965487201|9.3067965487201|9.2425520132603|9.1732048181924|9.1732048181924|9.1732048181924|9.1467648264107|9.1467648264107|9.1327948301298|9.0294782174117|9.0294782174117|9.0294782174117|8.9091486168795|8.9091486168795|8.9091486168795|8.9091486168795|8.9091486168795|8.7618320995892|8.5431466162564||8.4715110418894|8.4715110418894|8.4715110418894|8.4572669809367|8.4572669809367|8.4376432531707|8.4376432531707|8.4376432531707|8.4376432531707|8.4376432531707|8.4376432531707|8.4376432531707|8.4376432531707|8.4376432531707|8.4376432531707|8.2593259407009|8.2536956019893|||8.1537349943256|8.1537349943256|8.1537349943256|8.1537349943256|8.0885939867338|8.0845493509858|7.8933939701354|7.8933939701354|7.8509930776265|7.6688815406855|7.6009798901938|7.4904979508109|7.4904979508109|7.4904979508109|7.4904979508109|7.4904979508109|7.2744417235792|7.1777128958637|7.1102366473867|6.998318410206|6.9842428104614|6.9302697332408|6.9089129684105|6.9089129684105|6.9089129684105|6.9089129684105|6.8533169968321|6.8533169968321|6.8533169968321|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|-7.1239354889466|-7.1239354889466||-7.1239354889466|-7.1239354889466|-7.1239354889466|-7.1239354889466|-7.1501054607882|-7.1501054607882|-7.1992839534033|-7.2289715988975|-7.2289715988975|-7.2289715988975|-7.2289715988975|-7.2289715988975|6.7670552589117|6.7670552589117|6.7670552589117|6.7670552589117|6.7670552589117|6.7670552589117||6.7195058771436|6.6944510350034|6.5096677287205|||6.4707421443842|6.410761803509|6.410761803509|6.2407573608721|6.2407573608721|6.2407573608721
11205|7675|/equities/paladin-res|ASXSMALLCAP||-8.9382749291455|-9.1900512018232|-9.1900512018232|-9.1900512018232|-9.1900512018232|-9.1900512018232|-9.1900512018232|-9.1900512018232|-9.1900512018232|-9.1900512018232|-9.1900512018232|-9.3920015801355|-9.4000018955784|-9.4783350495847|-11.184559509381|-11.184559509381|-11.184559509381|-11.184559509381|-11.184559509381|-11.728955080359|-11.881061291528|-11.898124138329|-11.921804445556|-12.234227252857|-12.504697138354|11.715819661904|11.715819661904|11.715819661904|11.715819661904|11.715819661904|11.715819661904|11.715819661904|10.78971600568|10.78971600568|10.64135079953|10.494834588335|10.466605786994|10.466605786994|10.466605786994|10.466605786994|10.437799650884|10.437799650884|10.437799650884|10.108497698416|10.108497698416|10.108497698416|9.6861082528584|9.4073423251567|9.1309361308877|8.7768733600847|8.5997738214888|8.5997738214888|8.5997738214888|8.5997738214888|8.5997738214888|8.5997738214888|8.5997738214888|-9.5412220292406|-9.5412220292406|-9.5412220292406|-9.6791357257981|-9.9573726895803|-10.025969532171|-10.664410938863|-10.780178986262|-10.969164296018|-10.969164296018|-10.969164296018|-10.969164296018|-10.969164296018|-10.969164296018|-11.245203142827|-11.245203142827|-11.369077801048|-11.369077801048|-11.402875553251|-11.402875553251|-11.402875553251|-11.402875553251|-11.49208417058|-11.568404699935|-11.568404699935|-11.568404699935|-11.568404699935|-11.568404699935|-12.151560811614|-12.356208113289|-12.356208113289|-12.356208113289|-12.689269087756|-12.689269087756|-12.758355006072|-13.194838321312|-13.545931749988|-13.783257781851|-13.932231014953|12.771378446476|12.771378446476|12.771378446476|12.771378446476|12.771378446476|12.771378446476|-13.795871229756|-13.795871229756|-13.795871229756|-13.795871229756|-13.795871229756|-13.795871229756|-13.795871229756|-13.795871229756|-13.911956394799|-13.911956394799|-13.911956394799|-14.00439605568||-14.866828704919|-14.963143270375|-15.024405759502|-15.024405759502|-15.183505793333|-15.752408827284|-15.752408827284|-15.752408827284|-16.287676640063||-16.761360284273|-16.761360284273|-16.761360284273|-17.080241166878|-17.080241166878|-17.080241166878|-17.080241166878|-17.080241166878|-17.080241166878|-17.441934598075|-17.720483211|16.225643789219|16.225643789219|16.225643789219|15.754881606551|15.005743981024|15.005743981024|15.005743981024|14.952700386841|14.952700386841|14.952700386841|14.759939771619|14.759939771619|14.667154000563|13.832948762358|13.389387746852|-15.09021871321|-15.09021871321|-15.09021871321|-15.09021871321|-15.101353621401||-15.305948866647|-15.35716521877|-15.60518325852|-15.980759663567|14.23297615465|14.23297615465|14.23297615465|14.23297615465|13.833670602202|13.833670602202|13.833670602202|13.752689928875|13.726735027873|13.726735027873|13.726735027873|13.465816030065|13.214795970431|||12.803457769662|12.803457769662|12.803457769662|12.701064517001|12.463682521162|12.431869838831|11.507632889347|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.682151026526|-12.869056961049|-13.244785597048|-13.36226241028|-13.856680413482|-14.087978438533|-14.129697883567|-14.527442283587|12.957287138437|12.957287138437|12.957287138437|12.957287138437|12.957287138437|12.669207221639|12.474067267583|12.474067267583|12.474067267583|11.796018475278|11.796018475278|11.796018475278|11.796018475278||11.796018475278|11.796018475278|11.796018475278|11.796018475278|11.796018475278|11.796018475278|11.796018475278|11.796018475278|11.796018475278|11.017797595907|10.541997996357|10.238331043485|9.5398119950333|9.3122910949962|-10.468028053609|-10.468028053609|-10.468028053609|-10.468028053609||-10.468028053609|-10.468028053609|-10.468028053609|||-10.468028053609|-10.468028053609|-10.468028053609|-10.468028053609|-10.468028053609|-10.468028053609
11206|14252|/equities/centuria-fpo|ASXSMALLCAP||1.8223450444678|1.8223450444678|1.8223450444678|1.8223450444678|1.8051056489392|-1.9278345215173|-1.9278345215173|-1.9278345215173|-1.9278345215173|-1.9278345215173|-1.9278345215173|-1.9278345215173|-1.9278345215173|-1.9278345215173|-1.9278345215173|-1.9436383725502|-1.9436383725502|-1.9681645648099|-1.9681645648099|-1.985321728876|-2.0100797000757|-2.041199651386|-2.0545520333911|-2.0545520333911|-2.0695587976752|-2.0695587976752|-2.0695587976752|-2.0695587976752|-2.0695587976752|-2.1335602515492|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9440586392882|1.9439541040529|1.9166156383211|1.8889926419411|1.8889926419411|1.8889926419411|1.8411029693985|1.8305310405519|1.8087845154633|1.7639271956936|1.7124191436784|1.6819680315498|1.6819680315498|1.6117700981038|1.5892763562962|1.5892763562962|1.5892763562962|1.5892763562962|1.5892763562962|1.5892763562962|1.5892763562962|1.5892763562962|1.5892763562962|1.5892763562962|1.5892763562962|1.553362635326|-1.6973509170505|-1.6973509170505|-1.6973509170505|-1.6973509170505|-1.6973509170505|-1.6973509170505|-1.6973509170505|-1.6973509170505|-1.6973509170505|-1.6973509170505|-1.6973509170505|-1.6973509170505|-1.6973509170505|-1.7062232072588|-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7167995648599|-1.7485796896293|-1.7485796896293|-1.7595428240243|-1.7595428240243|-1.7792142444124|-1.7935713853295|-1.8304960560178|1.6707146469282|1.6707146469282|1.6707146469282|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522||1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|1.645534480522|-1.8029190767497|-1.8029190767497|-1.8029190767497|-1.8029190767497|-1.8029190767497|-1.8029190767497|-1.8029190767497|-1.8029190767497|-1.8029190767497|-1.807965608514|-1.8223692178262|-1.8223692178262|-1.8223692178262|-1.8223692178262|-1.8223692178262|-1.8223692178262|-1.8312195553453|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642||1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|||1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.6882432818642|1.662353727578|1.6467818456214|1.6419798221104|1.587199843141|1.5729998220034|1.5722220064344|-1.7081682180055|-1.7081682180055|-1.7081682180055|-1.7081682180055|-1.7081682180055|-1.7081682180055|-1.7081682180055|-1.7081682180055|-1.7081682180055|-1.7081682180055|-1.7129647041568|-1.7444052790281|-1.7553113604781|-1.7909015113774|-1.8438879935588|1.6830506801801|1.6830506801801|1.6830506801801|1.6284577748681|1.6284577748681|1.6284577748681|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572||-1.7314892894572|-1.7377658824729|-1.7383402294527|-1.7383402294527|-1.7383402294527|-1.7383402294527|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698||1.6165004896698|1.6132876445699|1.6132876445699|||1.570597395836|1.5537193257927|1.5502436778412|1.5259480943876|1.5259480943876|1.5259480943876
11207|101943|/equities/lifestyle-f|ASXSMALLCAP||8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|8.4742405745908|-9.2469250246423|-9.2469250246423|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.508308425035|8.454763748133|8.454763748133|8.2575154855117|8.1366836841752|8.0357597465702|8.0219875112223|8.0219875112223|7.9694311635414|7.8354788374812|7.7855318466724|7.7194795520108|7.581088851006|7.5423206997262|7.3287124778112|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1119246591804|-8.1665829673606|-8.2323142969164|-8.4853494656917|-8.5520546450478|-8.6311718903496|-8.8029688952713|-8.9966317943234|-9.1734397097693|-9.1734397097693|-9.1734397097693|-9.1734397097693|-9.1734397097693|-9.2777105618701|-9.3396784253899|-9.6129763863687|-9.8046812146626|-9.8046812146626|-9.8046812146626|-9.8046812146626|-9.8046812146626|-9.8046812146626|-9.8046812146626|-9.8046812146626|-9.8179791867426|-10.109421299529|-10.29947067611|-10.29947067611|-10.424134215962|-10.765149126728|-10.915165435693|-10.924628270358|-11.079031269518|-11.226701463557|-11.340124911851|-11.340124911851|-12.145343370489|-12.145343370489|-12.145343370489|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.809211089249|-12.883012429471|-12.96306921773|-13.071188204077|12.132294312251|12.132294312251|12.132294312251||12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.132294312251|12.08433400509|12.08433400509|12.08433400509|12.08433400509|11.832593137658|11.749548416045|-13.464474012029|-13.464474012029|-13.464474012029|-13.464474012029|-13.464474012029|-13.464474012029|-13.464474012029|-13.464474012029||-13.96997096977|-14.913856643674|-15.133089558744|-15.133089558744|-15.133089558744|-15.133089558744|-15.133089558744|-15.238988629606|-15.624987328082|-15.766652544372|-15.934632770358|-15.934632770358|-15.969591714871|-15.991768203325|-16.24640945389|-16.249343490094|-16.535910441511|||-16.535910441511|-16.535910441511|-16.579900240493|-16.819815152457|-16.819815152457|-16.939648320119|-16.939648320119|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-16.969265395711|-17.553073015821|-17.610080709073||16.960345082427|16.960345082427|16.960345082427|16.960345082427|16.960345082427|16.960345082427|16.960345082427|16.849684614765|16.683295668085|16.631464363159|-18.208755688331|-18.208755688331|-18.208755688331|-18.208755688331|-18.208755688331|-18.208755688331|-18.208755688331|-18.208755688331||-18.208755688331|-18.208755688331|-18.208755688331|-18.208755688331|-18.208755688331|-18.208755688331|-18.700270551732|-18.940750626291|-18.940750626291|-18.940750626291|-18.940750626291|-18.940750626291|-18.940750626291|-18.992133276953|17.186651917932|17.186651917932|17.186651917932|17.186651917932||17.186651917932|17.186651917932|17.186651917932|||17.186651917932|17.186651917932|17.186651917932|17.186651917932|17.186651917932|17.186651917932
11208|1130929|/equities/life360-inc|ASXSMALLCAP||21.941256316373|21.941256316373|21.211395245867|-24.292226836911|-24.292226836911|-24.391840625933|-24.391840625933|-24.391840625933|-24.391840625933|-24.525934194118|22.044773442909|22.044773442909|22.044773442909|22.044773442909|21.916970102175|21.43691130941|20.66607494809|20.66607494809|20.66607494809|20.66607494809|20.66607494809|20.66607494809|20.66607494809|20.593759356437|20.593759356437|20.593759356437|20.593759356437|20.593759356437|20.593759356437|20.593759356437|20.593759356437|20.593759356437|20.557510387564|20.178344633474|19.485937227026|19.143820141439|19.142578070566|18.721754331505|18.378893078605|18.277659934141|17.866336753309|17.866336753309|17.866336753309|17.595375196073|17.358339307857|17.358339307857|17.358339307857|17.301488556413|16.974986992443|-18.478892472933|-18.478892472933|-18.478892472933|-18.478892472933|-18.478892472933|-18.478892472933|-18.478892472933|-18.478892472933|-18.480435852155|-19.370484038575|17.961036731502|17.961036731502|17.961036731502|17.961036731502|17.961036731502|17.961036731502|17.961036731502|17.961036731502|17.961036731502|17.961036731502|17.961036731502|17.630041071331|17.549489282409|16.973321886901|16.454246490139|16.348051460736|16.169506695233|16.169506695233|15.718340823344|15.273137112816|15.273137112816|15.266264302156|-16.861372887402|-16.979473381019|-16.979473381019|-17.668858612882|15.696930292662|15.696930292662|15.696930292662|15.696930292662|15.696930292662|15.696930292662|15.696930292662|15.696930292662|15.696930292662|15.696930292662|15.696930292662|15.696930292662|15.696930292662|15.50103323042|15.467814255419|15.330904537508|15.168227679276|14.93410814194|14.93410814194|14.61900825399|14.585744819214|14.585744819214|14.585744819214|14.585744819214|14.585744819214|14.550827778236|14.278693364503|14.278693364503|14.278693364503|14.101325854595|13.951674341413|13.951674341413|13.951674341413|13.55519397971|13.372993397679|-15.401051351282|-15.401051351282|-15.401051351282|-15.500612599819|-15.630403049753|-16.207670167603||14.41098359466|14.41098359466|14.41098359466|14.41098359466|14.41098359466|14.41098359466|14.41098359466|14.41098359466|14.41098359466|14.41098359466|14.41098359466|14.41098359466|14.112140589249|14.112140589249|14.112140589249|14.112140589249|14.112140589249|14.112140589249|14.112140589249|14.112140589249|13.88515576311|13.774617448869|13.280515742673|13.280515742673|12.718073394976|12.646954974753|12.646954974753|12.646954974753|12.646954974753||12.646954974753|12.646954974753|12.646954974753|12.646954974753|12.646954974753|12.646954974753|12.646954974753|12.646954974753|12.646954974753|12.646954974753|12.646954974753|12.646954974753|12.646954974753|11.559856630349|11.559856630349|11.559856630349|11.559856630349|||11.559856630349|11.559856630349|11.559856630349|11.559856630349|11.559856630349|11.224840827545|11.12626360692|11.12626360692|11.12626360692|11.12626360692|11.12626360692|11.12626360692|10.520848526308|10.115387137012|9.9782076757003|9.9189784905912|9.9189784905912|9.9189784905912|9.9189784905912|8.7938647691411|7.2515164419459|7.1296784038786|7.1296784038786|7.1296784038786|7.1296784038786|7.0687316421129|7.0687316421129|7.0687316421129|7.0687316421129|7.0687316421129|7.0687316421129|7.0687316421129|7.0687316421129|7.0687316421129|6.9451010802726|6.9451010802726|6.9451010802726|6.9451010802726|6.9451010802726|6.9451010802726|6.9451010802726|6.9451010802726|6.9451010802726|6.6890010943391||-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5450462300931|-7.6509344875614|-7.6509344875614|-7.6509344875614|-7.8415940138809|-7.8761405323858|-7.8761405323858|-7.8761405323858||-7.8761405323858|-7.8761405323858|-7.8761405323858|||-7.8761405323858|-7.8761405323858|-7.8761405323858|-7.8761405323858|-7.8761405323858|-7.8761405323858
11209|7560|/equities/amalgamated-hld|ASXSMALLCAP||10.813766400458|10.813766400458|10.78696242134|10.649124577754|10.611820201218|10.611820201218|10.495049215148|10.495049215148|10.495049215148|10.495049215148|10.429210413883|10.429210413883|10.429210413883|10.429210413883|10.416062165422|10.416062165422|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.395038827327|10.065726537355|10.065726537355|9.8758073061135|9.869786020719|9.8680949703444|9.8562169092219|9.8074634359193|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.7610809588149|9.6714566967822|-10.78755538736|-10.78755538736|-10.78755538736|-10.78755538736|-10.78755538736|-10.851920484445|-10.851920484445|-10.982133519805|-11.092370655975|-11.328744997405|-11.412275276319|-11.412275276319|-11.412275276319|-11.412275276319|-11.429194355161|-11.600771692231|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.613323946029|-11.70864700065|-11.70864700065|-11.70864700065|-11.929607907776|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.067830706687|-12.247034497892|-12.347260576525|-12.41864285397|11.555972941911||11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911|11.555972941911||11.555972941911|11.488303855829|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|11.477630751919|||11.477630751919|11.360700812154|11.257170907798|11.257170907798|11.257170907798|11.257170907798|11.194543368529|11.194543368529|11.194543368529|11.194543368529|11.194543368529|11.194543368529|11.194543368529|11.194543368529|11.194543368529|11.156715188766|-11.968835399576|-11.968835399576|-11.968835399576|-11.968835399576|-11.968835399576|-11.968835399576|-11.968835399576|-11.968835399576|-11.968835399576|-11.968835399576|-12.162039224779|-12.287266034192|-12.329184446407|-12.589093854773|-12.62677073782|-12.699190302086|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822||11.903493935455|11.903493935455|11.903493935455|11.903493935455|11.708326294013|11.641067294868|11.641067294868|11.641067294868|11.641067294868|11.641067294868|11.641067294868|11.641067294868|11.508888108636|11.508888108636|11.508888108636|11.508888108636|11.508888108636|11.508888108636||11.508888108636|11.508888108636|11.508888108636|||11.508888108636|11.508888108636|11.508888108636|11.447097945108|11.351663671764|11.351663671764
11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP||4.4612725847083|4.4612725847083|4.4612725847083|4.4612725847083|4.4612725847083|4.4612725847083|4.4612725847083|4.4612725847083|4.434191795755|4.2318794954359|4.2070886281398|4.1589872999618|4.1388730173285|4.1388730173285|4.1387477588846|4.0830530802623|4.0811700467948|4.0088436491912|4.0088436491912|4.0088436491912|4.0088436491912|4.0088436491912|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.9127036004241|3.8718929190299|3.8187149428096|3.8187149428096|3.8187149428096|3.8187149428096|3.8187149428096|3.8187149428096|3.8187149428096|3.8187149428096|3.8187149428096|3.8187149428096|3.7230165957043|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.2395138533957|-4.3773768562105|-4.3773768562105|-4.3773768562105|-4.3773768562105|-4.4854187852836|-4.5366898018019|-4.5366898018019|-4.5801095323003|-4.5801095323003|-4.5801095323003|-4.5828190514712|-4.5828190514712|-4.5828190514712|-4.5828190514712|-4.5828190514712|-4.5842718807798|-4.5842718807798|-4.5842718807798|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.6240367342121|-4.7528188945062|-4.7786877156636|-4.8174307877643|-4.8221452296689|-4.9789854732499|-4.9789854732499|-4.9789854732499|-4.9877306189496|-4.9877306189496|-4.9877306189496|-4.9877306189496|-4.9877306189496|-4.9877306189496|-4.9877306189496|-4.9877306189496|-4.9877306189496|-4.9877306189496|-5.0042693030825|-5.0042693030825|-5.0042693030825|-5.0042693030825|-5.0042693030825|-5.0042693030825|-5.0042693030825|-5.0042693030825|-5.0042693030825|-5.0260289095047|-5.0260289095047|-5.0260289095047|-5.0260289095047|-5.0260289095047|-5.1407295555545|-5.1407295555545|-5.1407295555545|-5.1407295555545||-5.1407295555545|-5.1407295555545|-5.1407295555545|-5.1407295555545|-5.1407295555545|-5.1407295555545|-5.1407295555545|-5.2874773708398|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|||-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3232118371516|-5.3424858758551|-5.3424858758551|-5.3424858758551|-5.3424858758551|-5.3424858758551|-5.3424858758551|-5.3499842959093|-5.432660107511|-5.432660107511|-5.432660107511|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.5214734467478|-5.6852726388821|-5.6852726388821|-5.6852726388821|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391||5.0208908754391|4.9515449954186|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933||4.8494018138933|4.8494018138933|4.8465506318812|||4.8465506318812|4.8465506318812|4.8465506318812|4.8465506318812|4.7738896127105|4.7738896127105
11211|101954|/equities/arena-group|ASXSMALLCAP||-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2045868214797|-4.2171131074221|-4.2171131074221|-4.2247077388271|-4.2247077388271|-4.2385640721304|-4.2600711033061|-4.2789678093807|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0552565896018|4.0097291826654|3.9108102453471|3.9031227311294|3.8968030038588|3.8947809606915|3.8760878193679|3.8760878193679|3.8545420024464|3.798657692546|3.7769289796831|3.7769289796831|3.7769289796831|3.7769289796831|3.7625586103184|3.7625586103184|3.7625586103184|3.7625586103184|3.7625586103184|3.7625586103184|3.7311764636286|3.7122031922324|3.7122031922324|3.7122031922324|3.7122031922324|3.7007812521174|3.6569790598766|-3.9989432636355|-3.9989432636355|-3.9989432636355|-3.9989432636355|-3.9989432636355|-3.9989432636355|-3.9989432636355|-3.9989432636355|-3.9989432636355|-3.9989432636355|-3.9989432636355|-3.9989432636355|-4.0741036405668|-4.0762262731244|-4.0763625601321|3.8274348847455||3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.8274348847455|3.7954832174586|3.725536953322|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|3.6387484190359|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631||-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8124812038631|-3.8652827838771|-3.8652827838771|-3.8652827838771|-3.9103143192787|-3.9363756534811|3.6525940694828|3.6525940694828|3.6525940694828|3.6525940694828|3.6525940694828|3.6525940694828|3.6525940694828|3.6525940694828|||3.6525940694828|3.6428937650044|3.6428937650044|3.6409931289178|3.5805480333414|3.5256089073912|3.4456766162201|3.4146406820399|3.3207118037655|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6051136716561|-3.6429042004167|-3.6513630944783|-3.6513630944783|-3.6937366810435|-3.7422868128929|-3.7422868128929|-3.7422868128929|-3.7422868128929|-3.7422868128929|-3.750441830492|-3.750441830492|-3.750441830492|-3.750441830492|-3.750441830492|-3.750441830492|-3.750441830492|-3.750441830492|-3.750441830492|-3.7847305149183|3.5043789313087|3.5043789313087||3.5043789313087|3.5043789313087|3.5043789313087|3.5043789313087|3.5043789313087|3.5043789313087|3.5043789313087|3.5043789313087|3.5043789313087|3.4936013421343|3.4936013421343|3.4936013421343|3.4936013421343|3.4936013421343|3.4936013421343|3.4936013421343|3.4936013421343|3.4936013421343||3.4936013421343|3.4936013421343|3.4936013421343|||3.4878903584267|3.4725189170456|3.4725189170456|3.4627488566492|3.4627488566492|3.4627488566492
11212|8627|/equities/speciality-fashn|ASXSMALLCAP||-0.12287129041033|-0.12919031857867|-0.14153253273198|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.12174261336326|0.11929735265175|0.11255261491845|0.11033623048674|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14228742923964|-0.14462491973825|-0.14713295302284|-0.14713295302284|-0.14713295302284|-0.15125883965572|0.11952576318697|0.11952576318697|0.11952576318697|0.11952576318697|0.11952576318697|0.11952576318697|0.11952576318697|0.11952576318697|0.11952576318697|0.11197307227734|-0.12102362160742|-0.12102362160742|-0.12102362160742|-0.12102362160742|-0.12102362160742|-0.12102362160742|-0.12102362160742|-0.12102362160742|-0.12102362160742|-0.12102362160742|-0.12102362160742|-0.12102362160742|-0.12102362160742|-0.12102362160742|-0.12377624525361|-0.12554165949341|-0.12554165949341|-0.12626851148536|-0.13146501265885|-0.13371112703087|-0.13481791547937|-0.137019907926|-0.14008630322451|-0.14008630322451|-0.14287367167334|-0.14402630348183|-0.14530700549127|-0.150480007873|-0.15331111778928|-0.1550679079097|-0.15701989693238|-0.15918877362426|-0.16159863661523|-0.16427626216075|-0.16663184047097|-0.16663184047097|-0.16663184047097|-0.16663184047097|-0.16663184047097|-0.17514649356795|-0.18294054421996|-0.1885450515837|-0.19616117534709|-0.20267907924864|-0.20756008583543|-0.20853897510565|-0.22226553648817|||||-0.28019272154773|-0.28019272154773|-0.28019272154773|-0.28019272154773|-0.28019272154773||-0.28019272154773|-0.28019272154773|-0.28019272154773|-0.28997396005751|-0.29819040674979|-0.29819040674979|-0.29819040674979|-0.29819040674979|-0.29819040674979|-0.29999156549037|-0.30617036371827|-0.32057768768072|-0.32695565528339|-0.32754316767792|-0.34490545083793|-0.34702327339419|-0.35796374511463|-0.35990805241513|-0.36178758936305|-0.36178758936305|-0.36178758936305|-0.36178758936305|-0.36178758936305|-0.36178758936305|-0.36178758936305|-0.36178758936305|-0.36178758936305|-0.36178758936305|-0.36178758936305|-0.36178758936305|-0.36178758936305||-0.36178758936305|-0.36178758936305|-0.36178758936305|-0.36178758936305|-0.36554892744376|-0.36787152716136|-0.38054161369819|-0.38054161369819|-0.38054161369819|-0.38054161369819|-0.38054161369819|-0.38545886013264|-0.38720867405727|-0.38915291175129|-0.39131317585577|-0.39789096514239|-0.4004268268481|||-0.4004268268481|-0.40233143940403|-0.40282255732478|-0.40282255732478|-0.40282255732478|-0.40282255732478|-0.40282255732478|-0.40282255732478|-0.40282255732478|-0.41183967417546|-0.421510790521|-0.42355321210855|-0.42355321210855|-0.43185657773011|-0.43516442248736|-0.43516442248736|-0.43516442248736|-0.43516442248736|-0.43516442248736|-0.45148812642268|-0.47449997851773|-0.49751526657657|0.39693036465409|0.39693036465409|0.39693036465409|0.39693036465409|0.39693036465409|0.39693036465409|0.39693036465409|0.39693036465409|0.39693036465409|0.39693036465409|0.39693036465409|0.37987979516455|0.37590408341828|0.36614860447185|0.36575327815763|0.36495426410206|0.36495426410206|0.3585110210842|0.3585110210842|0.3585110210842|0.33823579312101|-0.45086423323404||0.368930617174|0.368930617174|0.368930617174|0.368930617174|0.368930617174|0.368930617174|0.368930617174|0.368930617174|0.368930617174|0.368930617174|0.368930617174|0.368930617174|0.368930617174|0.368930617174|0.368930617174|0.368930617174|0.368930617174|0.368930617174||0.368930617174|0.35909652235386|0.33888670440379|||0.33441731759645|0.33142475594787|0.32902744699086|0.31452811082828|0.29656062711861|0.2944669209099
11213|1054964|/equities/telix-pharma|ASXSMALLCAP||21.964106637662|21.58734033552|21.40426612394|21.306214071067|21.306214071067|21.306214071067|21.306214071067|21.306214071067|21.306214071067|21.306214071067|21.306214071067|21.306214071067|21.306214071067|21.306214071067|20.993571838573|20.812301195149|20.614200165836|20.614200165836|20.071333623559|19.92814882666|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.718995657132|19.323885377431|18.952649363968|18.853500217302|18.618887841816|18.319536968671|18.319536968671|18.319536968671|18.23078622519|18.23078622519|18.2067006774|18.2067006774|18.2067006774|18.2067006774|18.2067006774|18.2067006774|17.660778225268|17.252530933315|-19.245495990653|-19.245495990653|-19.245495990653|-19.245495990653|-19.245495990653|-19.245495990653|-19.245495990653|-19.245495990653|-19.245495990653|-19.245495990653|-19.245495990653|-19.396662504296|-19.917403414096|-20.307114285722|18.13693111266|18.13693111266|18.13693111266|18.13693111266|18.13693111266|18.13693111266|18.13693111266|18.13693111266|-19.829517077437|-19.829517077437|-19.829517077437|-19.829517077437|-19.829517077437|-19.829517077437|-19.829517077437|-19.829517077437|-19.846130687915|-20.042922689874|-20.460429583016|-20.460429583016|18.249138342358|18.249138342358|18.249138342358|18.249138342358|18.249138342358|18.249138342358|18.249138342358|18.249138342358|18.249138342358|18.249138342358|18.249138342358|18.249138342358|18.249138342358|18.249138342358|18.249138342358|17.925848980275|17.925848980275|16.892533675004|16.892533675004|16.892533675004|16.892533675004|16.892533675004|16.892533675004|16.892533675004|16.892533675004|16.892533675004|16.892533675004|16.892533675004|16.480037997353|16.441761400092|16.441761400092|16.441761400092|16.441761400092|16.441761400092|16.441761400092|16.441761400092||16.441761400092|16.441761400092||16.441761400092|16.441761400092|16.301201783565|16.301201783565|16.301201783565|15.524112342626|14.508853309209|14.508853309209|14.508853309209|14.508853309209|14.508853309209|14.508853309209|14.508853309209|14.030679097947|14.030679097947|14.030679097947|14.030679097947|14.030679097947|14.030679097947|14.030679097947|13.793532070382|13.740035623161|13.720450171838|13.720450171838|13.720450171838|13.661094413387|13.661094413387|13.661094413387|13.661094413387|13.647327089958|13.300918897714||13.091576347445|12.654529317325|12.234477608409|12.080898270448|12.080898270448|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|||11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.67936825442|11.182076132823|10.997862193904|10.848180556652|10.675305875161|10.675305875161|10.675305875161|10.675305875161|10.675305875161|10.675305875161|10.675305875161|10.675305875161|10.675305875161|10.675305875161|10.675305875161|10.640339727776|10.581488683904|-12.053840927768|-12.053840927768|-12.081840603057|10.927507314945|10.927507314945|10.927507314945|10.927507314945|10.927507314945|10.927507314945|10.927507314945|10.927507314945|10.927507314945|10.927507314945|10.89679957646|10.89679957646|10.893110394676|10.845122734925|10.698470133566|10.646413103575|10.646413103575|10.646413103575|10.444903338215||10.183478908733|10.183478908733|10.183478908733|10.183478908733|10.13886492009|9.940388982618|9.940388982618|9.77154299189|9.4975480124835|9.3094981561638|-10.388826414285|-10.388826414285|-10.388826414285|-10.388826414285|-10.582624960753|-10.582624960753|-10.670691281669|-10.670691281669||-10.670691281669|-10.670691281669|-10.670691281669|||-10.670691281669|-10.670691281669|-10.670691281669|-10.670691281669|-10.670691281669|-11.115212738638
11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP||1.3696836414055|1.3696836414055|1.3696836414055|1.3696836414055|1.3696836414055|1.3696836414055|1.3538151584418|1.3503501638606|1.3155279473944|-1.4729545774326|-1.4729545774326|-1.4729545774326|-1.4729545774326|-1.4729545774326|-1.5104589635432|-1.5104589635432|-1.5104589635432|1.3855062522186|1.3855062522186|1.3855062522186|1.3855062522186|1.3855062522186|1.3737570287666|1.3354811280136|1.3354811280136|1.3354811280136|1.3247013058005|1.3232792578073|1.3224435872908|1.3224435872908|1.3126114029428|1.3126114029428|1.3126114029428|1.3126114029428|1.3115126974871|1.3002918635794|1.2614354331172|1.2606727501706|1.2606727501706|1.2606727501706|1.2524711788135|1.2524711788135|1.2524711788135|1.2524711788135|1.2524711788135|1.2524711788135|1.2385338228205|1.2385338228205|1.2385338228205|1.2225375817063|1.2019861457351|1.1541512870792|1.137254689947|1.137254689947|1.1355607562763|1.0972897535676|-1.179023140062|-1.179023140062|-1.179023140062|-1.179023140062|-1.1989146133143|-1.2196273362061|-1.2615303436275|1.1486957041527|1.1486957041527|1.1486957041527|1.1486957041527|1.1486957041527|1.1486957041527|1.1486957041527|1.1486957041527|1.1486957041527|1.1444179436832|1.1444179436832|1.1444179436832|1.1222502763746|1.1222502763746|1.1222502763746|1.1041669178536|-1.2156352028038|-1.2156352028038|-1.2156352028038|1.1385180944811|1.1385180944811|1.1385180944811|1.1385180944811|1.1385180944811|1.1317670797617|1.1317670797617|1.1317670797617|1.1317670797617|1.1317670797617|1.1317670797617|1.1317670797617|1.1317670797617|1.1317670797617|1.1317670797617|1.1317670797617|1.1069634860655|1.1043580795672|1.1043580795672|1.1043580795672|1.1043580795672|1.1043580795672|1.1043580795672|1.1043580795672|1.1043580795672|1.0756755962799|1.0751951353229|1.0402168186149|1.0209353932232|-1.1140237788573|-1.1140237788573|-1.1140237788573|-1.1140237788573|-1.1140237788573|-1.1140237788573|-1.1140237788573|-1.1140237788573|-1.1140237788573|-1.1140237788573|-1.1519708412902|-1.1605231649364|-1.1958591150669||-1.2118438218231|-1.2118438218231|-1.2118438218231|-1.2220383233141|-1.2220383233141|-1.2220383233141|-1.2220383233141|-1.2287998819055|-1.2287998819055|-1.2287998819055|-1.2287998819055|-1.2389443145529|-1.2779936576701|-1.2904805665803|-1.2904805665803|-1.2904805665803|-1.2904805665803|-1.2904805665803|-1.2924784229412|-1.3381704739083|-1.3526894109502|||-1.3527573432143|-1.3527901863186|1.2237648525006|1.2237648525006|1.2237648525006|1.2237648525006|1.2237648525006|1.2237648525006||1.2237648525006|1.2237648525006|1.2237648525006|1.2237648525006|1.2237648525006|1.2237648525006|1.2237648525006|1.2237648525006|1.2237648525006|1.207779953775|1.207779953775|1.1873246474367|1.1858097495085|-1.3004876062118|-1.3004876062118|-1.3004876062118|-1.3004876062118|||-1.3004876062118|-1.3004876062118|-1.3004876062118|-1.3004876062118|-1.3004876062118|-1.3004876062118|-1.3004876062118|-1.3004876062118|-1.3198956366869|1.2008416930813|1.2008416930813|1.2008416930813|1.2008416930813|1.2008416930813|1.2008416930813|1.2008416930813|1.2008416930813|1.2008416930813|1.1922066785648|1.1535861997552|1.1535861997552|1.1535861997552|1.1535861997552|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849||-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2520437788849|-1.2592256545894|-1.2889805356404|-1.2889805356404|-1.2889805356404|-1.2889805356404|-1.2889805356404|-1.2889805356404|-1.2889805356404|-1.2889805356404|-1.2889805356404|-1.3262700548592|1.2122849784162||1.2122849784162|1.2122849784162|1.2122849784162|||1.2122849784162|1.2122849784162|1.2122849784162|1.1987624391214|-1.3195315948451|-1.3195315948451
11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP||-0.55409208908596|-0.55409208908596|-0.55409208908596|-0.55649120526092|-0.56776799279867|-0.58196443670788|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249760098081|0.49249733693977||-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|-0.64981532262057|0.50572853659892|0.50572853659892|0.50572853659892|0.50572853659892|0.50572853659892|0.50572853659892|0.48811059463078|0.48811059463078|0.48811059463078|0.48811059463078|0.48811059463078|0.48811059463078|-0.59266688249523|-0.59266688249523|-0.59266688249523|-0.59266688249523|-0.59266688249523|-0.60266494516168|-0.60266494516168|-0.60266494516168|-0.60266494516168|-0.60266494516168|-0.60266494516168|-0.60266494516168|-0.60266494516168|-0.60266494516168|-0.60266494516168|-0.62198883862003|-0.62304315766476|-0.63004795104025|-0.63171994950769|-0.67663326987954|-0.69820361478827|-0.69828179195746|-0.71642422361753|-0.74602693301199|-0.77895298430652|-0.77895298430652|-0.78768937302254|-0.78768937302254|-0.78768937302254|-0.78768937302254|-0.80854377495605|-0.83865974730207|-0.84406639675248|-0.86451821569987|-0.88529804618698|-0.95116449033266|0.75205194874899|0.75205194874899|0.75205194874899|0.75205194874899|0.75205194874899|0.75205194874899|0.75205194874899|0.75205194874899|0.7514466138272|-0.87040187342287|-0.87040187342287|-0.87040187342287|-0.87040187342287|-0.87040187342287|-0.87040187342287|-0.87045256846772|-0.87045256846772|-0.87045256846772|-0.87045256846772|-0.87045256846772|-0.87045256846772|-0.87045256846772|-0.87045256846772|-0.90578058752337|-0.95086732940451|-0.97679705903018|-0.98921896004108|-0.98996548612281|-1.0232949716003|-1.0369944387179|-1.0513826833281|-1.0643140989446|-1.0722934424771|-1.0817149347611|-1.0999610298814|-1.103290040619|-1.1121163160254|-1.1121163160254|-1.1121163160254|-1.1121163160254|-1.1121163160254|-1.1121163160254|-1.1121163160254|-1.1121163160254|-1.1169348028688|-1.1318720013331|-1.1451355583614|-1.1518172960751|-1.1553525639102|-1.1673361871558|-1.1845402092754|-1.1981669533178|-1.1981669533178|-1.2142133169621|-1.235792543408|-1.2649084085852|-1.2757315298617|-1.2935906605257||-1.3023229325627|-1.3595254713534|-1.424194931348|-1.4649388253245|-1.5071541997629|-1.5440601808978|||1.2426929710053|1.2426929710053|1.2426929710053|1.2426929710053|1.2426929710053|1.2426929710053|1.2426929710053|1.2426929710053|1.2426929710053|||1.2426929710053|1.2426929710053|1.2426929710053|1.2426929710053|1.2426929710053|1.2426929710053|0.92950559063749|0.92950559063749|0.92950559063749|0.92950559063749|0.92950559063749|-1.0731205283287|-1.0731205283287|-1.0731205283287|-1.0948561660319|-1.1028957258628|-1.1160644081655|-1.1160644081655|-1.1160644081655|-1.1160644081655|-1.1160644081655|-1.1228493316773|-1.1333495414883|-1.1333495414883|-1.1333495414883|-1.1520550556348|-1.1577024927219|-1.1577024927219|-1.1577024927219|-1.1577024927219|-1.1577024927219|-1.1577024927219|-1.1577024927219|-1.1577024927219|-1.1785583220677|-1.1862419199546|-1.1862419199546|-1.1862419199546|-1.1862419199546|-1.1862419199546|-1.1862419199546|-1.1862419199546|-1.1862419199546|-1.1862419199546||-1.1862419199546|-1.2258243507368|-1.2600826627924|-1.2746949934602|-1.2746949934602|-1.2746949934602|-1.2954944332044|-1.3349937950682|-1.3641597667349|-1.3834558154349|-1.3834558154349|-1.3834558154349|-1.3834558154349|-1.3834558154349|-1.3834558154349|-1.3834558154349|-1.3834558154349|-1.3834558154349||-1.3834558154349|-1.3834558154349|-1.3834558154349|||-1.3834558154349|-1.4195341561905|-1.4525380172852|-1.4683755811192|-1.4723617761375|-1.477624214252
11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP||11.764774618748|11.764774618748|11.764774618748|11.475304773784|11.305338518859|11.152042964035|10.96671438541|10.864683207825|10.718814329919|10.525904925463|10.399616912335|10.145684934689|10.141524993139|10.141524993139|9.8633613705162|9.6248455709355|9.591495322534|9.4482644187412|9.4482644187412|9.4482644187412|9.4482644187412|9.4482644187412|9.4482644187412|9.4482644187412|9.3186267864927|9.0590293685842||8.7436618899025|8.7436618899025|8.7436618899025|8.6390689318618|8.5339655815718|8.4938499595453|8.4692782986749|8.3130871574734|8.1641507434078|8.1641507434078|8.0432227239816|8.000247543146|7.8474971641984|7.6644415181971|7.6288242121644|-8.3344677045534|-8.3344677045534|-8.3344677045534|-8.3344677045534|-8.3344677045534|-8.3344677045534|-8.3855195657622|-8.4328116418092|-8.4328116418092|-8.4328116418092|-8.5441411115537|-8.5441411115537|-8.5441411115537|-8.5441411115537|-8.5441411115537|-8.5441411115537|-8.5994336195211|-8.5994336195211|7.9603328982129|7.9603328982129|7.9603328982129|7.9603328982129|7.8337030718872|7.8157809387919|7.6464233543339|7.5660263858308|7.5588009788007|7.5588009788007|7.5588009788007|7.5588009788007|7.5588009788007|7.5588009788007|7.5588009788007|7.5300566303962|7.4406186064343|7.412366723316|7.412366723316|7.412366723316|7.412366723316|7.412366723316|7.412366723316|7.412366723316|7.412366723316|7.412366723316|7.412366723316|7.3677540419791|7.3677540419791|7.3677540419791|7.3677540419791|7.3677540419791|7.3677540419791|7.3677540419791|7.3677540419791|7.3677540419791|7.3677540419791|7.2919488878486|7.1204987600377|-7.5001300515966|-7.5001300515966|-7.5001300515966|-7.5001300515966|-7.5001300515966|-7.5001300515966|-7.5001300515966|-7.5001300515966|-7.5001300515966|-7.5001300515966|6.9913338102135|6.9913338102135|6.9913338102135|6.9913338102135|6.9913338102135|6.9913338102135|6.9275533233301|6.9275533233301|6.9275533233301|6.9275533233301|6.9103745215652|6.9103745215652|6.9103745215652|6.9103745215652|6.9103745215652||6.9103745215652|6.9103745215652|6.7965271730685|6.701538751592|6.701538751592|6.701538751592|6.701538751592|6.701538751592|6.701538751592|6.701538751592||6.7007097529569|6.7007097529569|6.7007097529569|6.7007097529569|6.7007097529569|6.7007097529569|6.4413440014697|6.426317144283|6.426317144283|6.426317144283|6.426317144283|6.426317144283|6.4081301168693|-6.5582736146883|-6.5582736146883|-6.5582736146883|-6.5582736146883|-6.5582736146883|-6.5582736146883|-6.5582736146883||-6.5582736146883|-6.5582736146883|-6.5582736146883|-6.5582736146883|-6.696415438965|-6.7749058038162|-6.8335063490787|-6.9833403995213|-7.1248228738238|-7.1664698598042|-7.1840369403675|-7.1840369403675|-7.2144855062514|-7.2630395139092|-7.2817104618674|-7.4674562393433|6.7757429215783|||6.7757429215783|6.7757429215783|6.7757429215783|6.7757429215783|6.7757429215783|6.7757429215783|6.6748308058166|6.6748308058166|6.6748308058166|6.6748308058166|6.5911532590287|6.5911532590287|6.5911532590287|6.5146337141099|6.5146337141099|6.4515378066238|6.4433752506239|6.4148457925092|6.4148457925092|6.377606621558|6.3394567088668|6.3394567088668|6.3394567088668|6.3394567088668|6.3394567088668|6.3394567088668|6.3394567088668|5.9853042715132|5.9853042715132|5.9853042715132|5.8353379957477|5.8042445379765|5.8042445379765|5.7713825391698|5.7655339769581|5.7655339769581|5.6944822527809|5.5993103967177|5.5993103967177|5.5993103967177|5.5911852383893|5.5911852383893|-6.0059564957077|-6.0059564957077||-6.0059564957077|-6.0059564957077|-6.0059564957077|-6.0059564957077|-6.0059564957077|-6.0059564957077|-6.1102382527976|-6.1102382527976|-6.1102382527976|-6.1102382527976|-6.1767156111259|-6.1767156111259|-6.1767156111259|-6.1767156111259|5.6715773212443|5.6715773212443|5.6715773212443|5.6715773212443||5.6715773212443|5.6306413928149|5.5176569664343|||5.4024785186179|5.4024785186179|5.4024785186179|5.2994798732549|5.2994798732549|5.1866442972588
11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP||-1.6663018326642|-1.6663018326642|-1.6663018326642|-1.6663018326642|-1.6663018326642|-1.6663018326642|-1.6663018326642|-1.6663018326642|-1.6663018326642|-1.6663018326642|-1.6760298124819|-1.6911442601978|-1.7582158274451|-1.7656565250069|-1.8573961060477|1.620228795564|1.620228795564|1.620228795564|1.620228795564|1.620228795564|1.620228795564|1.620228795564|1.61330979881|1.6000664743816|1.5793794827368|1.5295883236887|1.4934314554005|1.4877015755208|1.4778628598354|1.4634587776553|1.3946764416045|1.351029337175|-1.5904771060335|-1.5904771060335|-1.5904771060335|-1.5904771060335|-1.5904771060335|-1.5904771060335|-1.5904771060335|-1.5904771060335|-1.8296967911044|-1.8504964960195|1.6802443829759|1.6802443829759|1.6802443829759|1.6802443829759|1.6802443829759|1.6351326403336|1.5518140326292|1.5434044677186|1.4843382722987|1.4342647533564|1.3986274578999|1.3984749757395|1.3826110918373|1.3498456631601|-1.4578743507959|-1.4578743507959|-1.4578743507959|-1.4578743507959|1.3545608535311|1.3545608535311|1.3545608535311|1.3545608535311|1.3545608535311|1.3545608535311|1.3545608535311|1.3545608535311|1.3545608535311|1.3545608535311|1.3416491816689|1.3416491816689|1.3244279929945|1.3244279929945|-1.4588289353853|-1.4588289353853|-1.4588289353853|-1.4588289353853|-1.4588289353853|-1.4588289353853|-1.4588289353853|-1.4588289353853|-1.5378655099875|-1.5504061275065|-1.5731619654946|-1.5731619654946|-1.5731619654946|-1.5731619654946|-1.5731619654946|-1.5771135384718|-1.5771135384718|-1.586653973756|-1.5927364594379|-1.5927364594379|-1.5962606160408|-1.5962606160408|-1.5962606160408|-1.5962606160408|-1.5962606160408|-1.5962606160408|-1.5962606160408|-1.5962606160408|-1.5962606160408|-1.5983670393961|-1.5983670393961|-1.5983670393961|-1.5983670393961|||1.4624480798488|1.4624480798488|1.4295549772411|1.4295549772411|1.4295549772411|-1.5513533242377|-1.5513533242377|-1.5513533242377|-1.5513533242377|-1.5513533242377|-1.5513533242377|-1.5513533242377|-1.5619794022194|-1.5619794022194|-1.5649771305313||1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.4152605285106|1.3944561404054|1.356859444844|1.356859444844|1.3259549530206|1.3070331913297|1.2935091237298|1.2847324057941|1.2755338927998|1.2755338927998|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991||1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2527908462991|1.2047726682073|1.2047726682073|1.1989168418345|1.1989168418345|1.1928602450788|1.1928602450788|1.1831780863801|1.1158923189949|||1.0583526405042|1.0156205012408|1.0156205012408|1.0001338934464|0.95598207309986|0.94692456275384|0.9440381320307|0.9440381320307|0.9440381320307|0.9440381320307|0.9440381320307|0.9440381320307|0.9440381320307|0.9440381320307|0.9440381320307|0.91407019915286|0.90313350295693|0.89653722153407|0.85198580342643|-0.94862131359767|-0.94862131359767|-0.94862131359767|-0.94862131359767|-0.94885981916334|-0.94885981916334|-0.94885981916334|-0.95574012847429|-0.95574012847429|-0.95574012847429|-0.95574012847429|-0.95574012847429|-0.95574012847429|-0.9678676738934|-0.9678676738934|-0.9678676738934|-0.9678676738934|-0.9678676738934|-0.9678676738934|0.90433004135504|0.90433004135504|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905||0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905||0.89289417776905|0.89289417776905|0.88585460752738|||0.88178291222003|0.87812707809935|0.87812707809935|-0.95768069750496|-0.95768069750496|-0.95768069750496
11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP||-29.928149426902|-29.928149426902|-29.928149426902|-29.928149426902|-29.928149426902|-29.928149426902|-30.102943752568|-30.595492308185|-30.663942693248|-30.663942693248|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.426238577872|-32.698042915165|-32.928381228778|-33.465977854566|-34.250531614971|-34.780034636073|-35.421704608658|-37.438004315406|33.176970902159|33.176970902159|32.956170684366|32.956170684366|32.956170684366|32.956170684366|32.956170684366|32.956170684366|32.956170684366|32.956170684366|32.956170684366|32.956170684366|32.956170684366|32.956170684366|32.716816126894|32.716816126894|31.673686331721|-34.961110303542|-34.961110303542|-34.961110303542|-34.961110303542|-34.961110303542|-34.961110303542|-34.961110303542|-34.961110303542|-34.961110303542|-34.961110303542|-34.974622770945|-34.974622770945|-34.974622770945|-34.974622770945|-34.974622770945|-34.974622770945|-34.974622770945|-34.974622770945|-35.555691662541|-36.385212411606|-36.464680766754|34.744520717536|34.323912044007|34.203792779135|34.052399620214|34.052399620214|33.378219799641|33.23607763145|32.174531659524|-34.874415018932|-34.874415018932|-34.874415018932|-34.874415018932|-34.874415018932|-34.874415018932|-34.874415018932|-34.874415018932|32.595474310402|32.595474310402|31.812509848753|31.812509848753|31.812509848753|31.665034433014|31.665034433014|31.665034433014|31.580596230435|31.329011330017|31.329011330017|31.329011330017|31.329011330017|31.329011330017|31.208621114502|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|30.527944942478|29.951050224308|-32.614524972317|-32.614524972317|-32.614524972317|-32.614524972317|-32.614524972317|-32.614524972317|-32.614524972317||-32.614524972317|-32.614524972317|-32.614524972317|-32.614524972317|-34.089145301227|31.34009281515|30.609559004676|30.609559004676|30.457477942362|30.457477942362|30.457477942362|30.457477942362|30.457477942362|30.457477942362|30.457477942362|30.457477942362|30.457477942362|30.247751650164|29.699170678798|29.267132858373|-32.146176240801|-32.146176240801|-32.146176240801|-32.146176240801|-32.146176240801|-32.146176240801|-32.146176240801|-32.146176240801|-32.146176240801|-32.146176240801|-32.146176240801||-32.146176240801|-32.146176240801|-32.146176240801|-32.146176240801|-33.213529796467|30.75573780497|30.75573780497|30.75573780497|30.75573780497|30.75573780497|30.75573780497|30.75573780497|30.75573780497|30.75573780497|30.75573780497|30.75573780497|30.75573780497|||30.75573780497|30.145264439672|29.796969014894|29.796969014894|29.796969014894|29.796969014894|29.566174859961|29.566174859961|29.566174859961|29.566174859961|29.566174859961|29.566174859961|29.195245213401|29.195245213401|29.195245213401|29.195245213401|29.195245213401|29.195245213401|29.195245213401|29.195245213401|29.078048541691|28.837833115951|28.592036774308|27.941707772845|26.226896465745|24.976552739107|23.816333183317|23.816333183317|23.816333183317|23.816333183317|23.499259190061|23.423159333779|23.423159333779|22.942400319392|22.613777433297|22.459752491736|-24.028690763485|-24.028690763485|-24.028690763485|-24.028690763485|-24.028690763485|-24.171443463168|-24.171443463168|-24.171443463168||-24.171443463168|-24.171443463168|-24.171443463168|-24.171443463168|-24.171443463168|-24.171443463168|-24.466047605763|-24.519303849034|22.836311527373|22.836311527373|22.836311527373|22.836311527373|22.836311527373|22.836311527373|22.836311527373|22.836311527373|22.836311527373|22.836311527373||22.836311527373|22.755345976222|22.556494461021|||22.033327140765|21.853141932969|21.794601817136|21.640113613347|21.510126402355|20.790695616909
11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP||-0.25268375777703|-0.25268375777703|-0.25393057008709|-0.25393057008709|-0.25619934704521|-0.25619934704521|-0.25619934704521|-0.25633970003595|-0.25633970003595|-0.25633970003595|-0.25633970003595|-0.27107189127991|-0.27302728854224|-0.27302728854224|-0.27302728854224|-0.28905809960548|-0.29117565841347|-0.31075073299442|0.23330837288784|0.23330837288784|0.23330837288784|0.23330837288784|0.23330837288784|0.23330837288784|0.23330837288784|0.22533895144572|0.22533895144572|0.22533895144572|0.22533895144572|0.2134321588025|0.20534129222736|0.19537921752649|0.18944965197002|0.18944965197002|0.18411071398032|0.1792735023594|0.1792735023594|0.1792735023594|0.1792735023594|0.1792735023594|0.1792735023594|0.1792735023594|0.1792735023594|0.1792735023594|0.1792735023594|0.17502611773942|0.16077298251241|0.16077298251241|0.15297048789933|0.15297048789933|0.15297048789933|0.13409401020331|0.13409401020331|0.13409401020331|0.13409401020331|0.13409401020331|0.13249277556697|0.13249277556697|0.13249277556697|0.13249277556697|0.13249277556697|0.13249277556697|0.13249277556697|0.13249277556697|0.1322141969619|0.12349341573222|0.12349341573222|0.12349341573222|-0.14251274382734|-0.14251274382734|-0.14251274382734|-0.14251274382734|-0.14251274382734|-0.14251274382734|-0.14251274382734|-0.14251274382734|-0.14306971461866|-0.14368857105345|-0.14437618931433|-0.1451402096042|-0.14598912103738|-0.14693235596314|-0.14872821606291|-0.14872821606291|-0.15025357239327|-0.15555952663644|-0.15578336060689|-0.15578336060689|-0.15670373059694|-0.15970847269028|-0.15970847269028|-0.15970847269028|-0.1648709087092|-0.1648709087092|-0.1648709087092|-0.1648709087092|-0.1648709087092|-0.1648709087092|-0.1648709087092|-0.1648709087092|-0.1648709087092|-0.1648709087092|-0.16874545299547|-0.16928451564745|-0.16928451564745|-0.1716166852045|-0.1716166852045|-0.17193520876301|-0.17409467766167|-0.17981227486197|-0.17981227486197|-0.17981227486197|-0.17981227486197|-0.17981227486197|-0.17981227486197|-0.17981227486197|-0.17981227486197|-0.18479142336783|-0.18958817006921|-0.18958817006921|-0.19801463221814|-0.20723848332195|-0.20859831311336|-0.21760924285243||-0.22512137283429|-0.2255515248085|-0.23283502051178|-0.24898335628977|0.19780806499607|0.19780806499607|0.19780806499607|0.19780806499607|0.19780806499607|0.19780806499607|0.19780806499607|0.19780806499607|0.19780806499607|0.19562007456893|0.17874452852401|0.17513280536503|0.17455500014153|0.17455500014153|0.17455500014153|0.17455500014153|0.17455500014153|0.16978333915303|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927||0.16236911259927||0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.16236911259927|0.15902123757907|0.14159054114223|0.14159054114223|0.14159054114223|0.14159054114223|0.14159054114223|||0.14159054114223|0.14159054114223|0.14159054114223|0.14159054114223|0.13732282435232|0.13202535433167|0.1296609368478|0.1296609368478|0.12906770949615|0.12840856799431|0.12769576614589|0.12769576614589|0.12021751873461|0.11697214818674|0.11697214818674|0.11697214818674|0.11697214818674|0.11697214818674|0.11697214818674|0.11697214818674|0.11697214818674|0.11697214818674|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127||-0.14072282945127|-0.14422571476669|-0.14422571476669|-0.14858412415751|-0.15648236135055|-0.15775817932805|-0.16056464987354|-0.16173849836937|-0.16321809698473|-0.16321809698473|-0.16321809698473|-0.16496454879454|-0.16940504842126|-0.17104967667881|-0.17104967667881|-0.17104967667881|-0.17104967667881|-0.17104967667881||-0.17104967667881|-0.17104967667881|-0.17104967667881|||-0.17104967667881|-0.17104967667881|-0.17104967667881|-0.17104967667881|-0.17104967667881|-0.17104967667881
11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP||0.85606435427562|0.85606435427562|0.85606435427562|0.85606435427562|0.85606435427562|0.85606435427562|0.85606435427562|0.85606435427562|0.85606435427562|0.85271832873664|0.85271832873664|0.82802035003063|0.7961337344421|0.77875971314786|-0.85869466815528|-0.85869466815528|-0.85869466815528|-0.85869466815528|-0.85869466815528|-0.85882329447683|-0.85882329447683|-0.85882329447683|-0.87323152538758|-0.87323152538758|-0.87323152538758|-0.89442393974708|-0.89671268787619|-0.89671268787619|-0.89671268787619|-0.89671268787619|-0.908014079229|-0.93056458940116|-0.93056458940116|-0.93056458940116|-0.9759175793015|-0.9759175793015|-0.9759175793015|-0.9759175793015|-0.9759175793015|-0.9759175793015|-0.9759175793015|-0.98879730874554|-1.0061637016828|-1.0279596682715|-1.0421774052169|-1.0581137794683|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.94947691808752|0.86330171461039|0.86330171461039|0.86330171461039|0.86200191505676|-0.95690210599271|-0.95690210599271|-0.95690210599271|-0.95690210599271|-0.95690210599271|-0.97072457095614|-0.9794284759067|-0.9794284759067|-0.98964275233199|-0.98988084784536|-1.0007009737071|-1.0030326378624|-1.0030326378624|-1.0030326378624|-1.0030326378624|-1.0030326378624|-1.0030326378624|-1.0030326378624|-1.0030326378624|-1.0030326378624|-1.0030326378624|-1.0030326378624|-1.0030326378624|-1.0030326378624|-1.0030326378624|-1.0030326378624|-1.0030326378624|-1.0030326378624|-1.0030326378624|-1.0170619017156|-1.0170619017156|0.91344030715083|0.91344030715083|0.91344030715083|0.91344030715083|0.91344030715083|0.91344030715083|0.91344030715083|0.90048923334651|0.89862868252571|0.89862868252571|0.89000411898092|0.86222677065482|0.82830750427368|0.78089725399153|-0.86811080753751|-0.86811080753751|-0.86811080753751|-0.86811080753751|-0.87544512889906||-0.87544512889906|-0.87544512889906|-0.87544512889906|-0.8921612285036|-0.91476696968302|-0.91476696968302|-0.92696327567349|-0.9417448915792|-0.9417448915792|-0.9417448915792|-0.9417448915792|-0.9417448915792|-0.9417448915792|-0.96999431735415|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.86960369923424|0.84264104475658|-0.95997195333735||-0.95997195333735|-0.95997195333735|-0.95997195333735|-0.97580216428191|-1.0065857492172|-1.0253730573349|-1.0323589552434|-1.0620655173496|-1.0864616825002|-1.0888463207767|-1.0900447388634|-1.0900447388634|-1.0900447388634|-1.0985219103479|-1.1111354212389|-1.1182060286321|-1.142728909841|||-1.1506710482867|-1.1513531643706|-1.1513531643706|-1.1628924098895|-1.1743249062351|-1.1954010979692|-1.1954010979692|-1.2243346060161|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|-1.238120136542|1.0809418339585|1.0809418339585|1.0809418339585|1.0809418339585|1.0809418339585|1.0809418339585|1.0809418339585|1.0809418339585|1.0809418339585|1.0809418339585|1.0809418339585|1.0368798396162|1.0094498088152|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312||-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.1115165088555|-1.1115165088555|-1.112979053978|-1.112979053978|-1.112979053978|-1.112979053978|-1.112979053978|0.99687091876772|0.99687091876772|0.99687091876772|0.99687091876772||0.99687091876772|0.99687091876772|0.99687091876772|||0.99687091876772|0.99687091876772|0.99687091876772|0.96874547854295|0.96305052058819|0.95880603146688
11222|7551|/equities/aust-edu|ASXSMALLCAP||-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7470264896772|-2.7674401067683|-2.7674401067683|-2.7769323012207|-2.7769323012207|-2.8115522033607|-2.8115522033607|-2.8475579560504|-2.8767312037399|-2.9252568601956|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.7247376319014|2.6816514534522|2.6816514534522|2.6585016297818|2.6406015382275|2.6406015382275|2.6406015382275|2.6406015382275|2.6362239239464|2.5960822235489|2.5823135520511|2.5819183936734|2.5819183936734|2.5819183936734|2.5710204299975|2.5678004618804|2.558793444518|2.558793444518|2.558793444518|2.5581038076389|2.5084487021751|2.5043874251386|2.4880702928946|2.4880702928946|2.4880702928946|2.4880702928946|2.441744667098|2.4301157148198|2.4301157148198|2.4301157148198|2.4301157148198|2.4301157148198|2.4301157148198|2.4301157148198|2.4301157148198|2.4301157148198|2.4301157148198|2.3873508276228|-2.5509110237145|-2.5509110237145|-2.5509110237145|-2.5509110237145|-2.5509110237145|-2.5509110237145|-2.5509110237145|-2.5509110237145|-2.5509110237145|-2.5509110237145|-2.5509110237145|-2.5509110237145|-2.5509110237145|-2.5509110237145|-2.5509110237145|-2.5537899627711|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5551033569271|-2.5702818853747|-2.5702818853747|-2.5702818853747|-2.5702818853747||-2.5702818853747|-2.5702818853747|-2.5702818853747|-2.5702818853747|-2.5702818853747|-2.5702818853747|-2.5702818853747|-2.609202065191|-2.6642895131898|-2.6642895131898|-2.6642895131898|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161|-2.6934650354161||-2.7309260453037|-2.7309260453037|-2.7309260453037|-2.7309260453037|-2.7355941609705|-2.7355941609705|-2.7355941609705|-2.7355941609705|-2.7656602016384|-2.7937891738607|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|||-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8309568367411|-2.8388408645445|-2.9037119530367|-2.9054407905611|-2.9054407905611|-2.9054407905611|-2.9054407905611|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984||-2.9737623042443|-2.9853856395029|-2.9853856395029|-2.9972045345983|-2.9972045345983|-3.0074494993114|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183||2.8174871249183|2.8174871249183|2.8174871249183|||2.8174871249183|2.8174871249183|2.8174871249183|2.7630276331664|2.7630276331664|2.7630276331664
11223|14278|/equities/imdex-limited|ASXSMALLCAP||2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.460537175569|2.4367079649071|2.4205086533339|2.3541763694321|2.3518627121752|2.32750705506|2.32750705506|2.32750705506|2.3253019010049|2.3253019010049|2.3253019010049|2.3253019010049|2.3253019010049|2.3147797225826|2.2669774954974|2.2625339567734|2.2625339567734|2.2472599148831|2.2130665779203|2.1311850150526|2.1071325823088|2.1071325823088|2.1071325823088|2.1071325823088|2.1071325823088|2.1071325823088|2.1043139877606|2.1023938232351|2.1023938232351|2.0871656676446|2.0871656676446|2.0871656676446|2.0229618439315|2.0167132333371|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3112068911187|-2.3187995457624|-2.3187995457624|-2.3187995457624|-2.3187995457624|-2.3187995457624|-2.3497525188627|-2.3497525188627|-2.3686651545155|-2.3686651545155|-2.3686651545155|-2.3686651545155|-2.3933600380765|-2.3933600380765|-2.3933600380765|-2.3933600380765|-2.3933600380765|-2.3933600380765|-2.3933600380765|-2.3933600380765|-2.3933600380765|-2.3933600380765|-2.3933600380765|-2.3933600380765|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476|2.166112047476||2.166112047476|2.1015134454242|2.0722370678045|2.0303330409106|2.0303330409106|2.0303330409106|2.0303330409106|2.0303330409106|2.0303330409106|2.0303330409106|2.0303330409106|2.0303330409106|2.0303330409106|2.0087033761405|1.9455037263657|1.8866708176694|-2.1132350869336|-2.1132350869336|-2.1132350869336|-2.1132350869336|-2.1132350869336|-2.1132350869336|-2.1132350869336|-2.2330389759451|-2.2474555245041|-2.2474555245041|-2.2871727933486|-2.2957475704175|-2.3237449225386|-2.3237449225386|-2.3237449225386||-2.3680498794935|-2.3692316460378|-2.3692316460378|-2.3692316460378|-2.397384806887|2.1686146148574|2.1686146148574|2.1686146148574|2.1686146148574|2.1686146148574|2.1686146148574|2.1686146148574|2.1686146148574|2.1686146148574|2.1686146148574|2.1462385398957|2.1385984401806|||2.1327757738382|2.1327757738382|2.0873467110741|2.0873467110741|2.0595518641062|2.0231130313417|1.9634590625256|1.9492702777849|1.9492702777849|1.9118438722251|1.9118438722251|1.9118438722251|1.9118438722251|1.9118438722251|1.9118438722251|1.9003820553486|1.8993132395948|1.8442370409662|1.8325576989487|1.8325576989487|1.8325576989487|1.8088365526644|1.8088365526644|1.7518755886732|1.7518755886732|1.7518755886732|1.7518755886732|1.7456951244869|1.6788278800688|-1.6795981544578|-1.6795981544578|-1.6795981544578|-1.7076090528263|-1.7603989788441|-1.7612439409346|-1.7612439409346|-1.7612439409346|-1.7612439409346|-1.7612439409346|-1.8168443585437|-1.8168443585437|-1.8279278841849|-1.8279278841849|-1.8279278841849||-1.8279278841849|-1.8279278841849|-1.8279278841849|-1.8279278841849|-1.8594037280809|-1.8594037280809|-1.8594037280809|-1.8617060838756|-1.8617060838756|-1.8617060838756|1.729618513349|1.729618513349|1.729618513349|1.729618513349|1.729618513349|1.729618513349|1.729618513349|1.729618513349||1.729618513349|1.729618513349|1.729618513349|||1.729618513349|1.729618513349|1.729618513349|1.729618513349|1.729618513349|1.7134649883413
11224|947739|/equities/dubber-corp|ASXSMALLCAP||0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|0.016656967724109|-0.021712060480481|-0.021712060480481|-0.021712060480481|-0.021712060480481|-0.021957844830129|-0.022130918479576|-0.022130918479576|-0.022130918479576|-0.022130918479576|-0.022923241757536|-0.024414712890909|-0.024765077635647|-0.024765077635647|-0.024978845335538|-0.024978845335538|-0.024978845335538|-0.025309828681244|-0.026204368904261|-0.026204368904261|-0.026204368904261|-0.026204368904261|||-0.026204368904261|-0.026204368904261|-0.026204368904261|-0.026204368904261|-0.026204368904261|-0.026204368904261|-0.026376465505228|-0.027326683909378|-0.027483629253595|-0.027483629253595|-0.027483629253595||-0.027483629253595|-0.0282592173014|-0.0282592173014|-0.0282592173014|-0.0282592173014|-0.0282592173014|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|||-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.02935104573089|-0.030546829393539|-0.030864587685339|-0.031470152319988|-0.032312058485239|-0.032573065011799|-0.033242072122627|-0.033950992871589|-0.033950992871589|-0.033950992871589|-0.033950992871589|-0.033950992871589|-0.034562769876327|-0.03502844059504|-0.03502844059504|-0.03502844059504|-0.03502844059504|0.028790132482681|0.028790132482681|0.028790132482681|0.028790132482681|0.028790132482681|0.028790132482681|0.028790132482681|0.028790132482681|0.028790132482681|0.028790132482681|0.028790132482681|0.028790132482681|0.028790132482681|0.028790132482681|0.028790132482681|0.028790132482681|0.028280702693963|0.026491447346302|0.025789495965276|-0.034769430261195|-0.034769430261195|-0.034769430261195|-0.034769430261195|-0.034769430261195|-0.034769430261195|-0.034769430261195|-0.034769430261195|-0.035576811234261|-0.035742981859906|-0.035742981859906|-0.035742981859906|-0.035742981859906|-0.035742981859906|-0.035742981859906|-0.035742981859906|-0.035742981859906||-0.035742981859906|-0.035742981859906|-0.035742981859906|-0.035742981859906|-0.038196980371092|-0.039786144030331|-0.040202993962763|-0.040855660483899|-0.042192456631932|-0.044014562069348|-0.044733068759763|-0.044983244235342|-0.046188883188174|-0.047443646402609|-0.048368796295901|-0.048368796295901|-0.048368796295901|-0.048368796295901|-0.048516939455689|-0.049546212233237|-0.050921068108341|-0.052701631509883|-0.054115303648565|-0.054115303648565|-0.056629780106583|-0.05714875623621|-0.058946618148435|-0.061218966718891|-0.064649574860245|-0.066775580693522|-0.068631813356983||-0.070062290316612|-0.074939490397539|-0.081116209333438|-0.085156178066354|-0.088639123229412|-0.088639123229412||||||||||||||||||||||||||||||||||||0.084880720563868|0.084880720563868|0.084880720563868|0.084880720563868|0.084880720563868|0.084880720563868|0.084880720563868|0.084880720563868|0.084880720563868|0.084880720563868|0.084880720563868|0.084880720563868|0.072848471627348|0.069190876398323|0.069190876398323|0.068086471644638|0.063239299850996|0.0603097238169|-0.071500607506252|-0.071500607506252|-0.072175723237695|-0.072175723237695||-0.072175723237695|-0.072175723237695|-0.072175723237695|-0.072175723237695|-0.072175723237695|-0.072566747166385|-0.073001218198263|-0.07615384823105|-0.07615384823105|-0.077827443166145|-0.079590385874563|-0.079590385874563|-0.080626572271255|-0.080626572271255|-0.080626572271255|-0.080663079989254|-0.081608811431794|-0.082288100408787||-0.082288100408787|-0.082288100408787|-0.082288100408787|||-0.082369636773354|-0.082369636773354|-0.082369636773354|-0.082369636773354|-0.082369636773354|-0.082369636773354
11225|101944|/equities/sealink-travel|ASXSMALLCAP||-4.023298320263|-4.023298320263|-4.023298320263|-4.023298320263|-4.0456769783916|-4.0456769783916|-4.118530057053|-4.1392160627837|-4.1392160627837|-4.1392160627837|-4.1392160627837|-4.1392160627837|-4.1392160627837|-4.1392160627837|-4.1666290333531|-4.1812956895172|-4.1812956895172|-4.1812956895172|-4.1812956895172|-4.1903286074863|-4.2306429650238|-4.2623810664207|-4.3376457575725|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3401675434408|-4.3891313659884|-4.3891313659884|-4.3891313659884|-4.3891313659884|-4.3891313659884|-4.3891313659884|-4.3891313659884|-4.4134793135565|-4.4505326983048|-4.4637130097491|-4.4637130097491|-4.4719034119825|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.4955319276644|-4.5994839981251|-4.5994839981251|-4.6550109905291|-4.6550109905291|-4.7577901198122|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2551725195729|-5.2896362197491|-5.3387624833421|-5.3483474092832|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.3880460092049|-5.415884422883|-5.4837601445611|-5.5814002909589|-5.6021113835362||-5.6439837686837|-5.6439837686837|-5.6439837686837|-5.6439837686837|-5.6439837686837|-5.6439837686837|-5.6439837686837|-5.6439837686837|-5.7270902265429|-5.7270902265429|-5.7270902265429|-5.7270902265429|-5.7839890971581|-5.7990602846989|-5.7990602846989|-5.8881225714031|5.4458667548231|5.4458667548231|5.4458667548231|5.4458667548231|5.4458667548231|5.4458667548231|5.4458667548231|5.4098971252741|5.4098971252741|5.3365526072517|-5.7290603636136|-5.7290603636136|-5.7290603636136|-5.7290603636136|-5.7290603636136||-5.7290603636136|-5.7290603636136|-5.7290603636136|-5.7290603636136|-5.7290603636136|-5.7290603636136|-5.7545115681082|-5.793901731746|-5.8765572730884|-5.9282526854609|-5.9282526854609|-5.9282526854609|-5.9282526854609|-5.9282526854609|-5.9685526958629|-5.9685526958629|-6.1250587957352|||-6.1530353720357|-6.1530353720357|-6.1575392810691|-6.216653705157|-6.216653705157|-6.2657262489941|-6.2969181455667|-6.3704645012811|-6.4452381768707|-6.4819725626103|-6.4819725626103|-6.4819725626103|-6.4819725626103|-6.4819725626103|-6.4819725626103|-6.4819725626103|-6.4819725626103|-6.5460807607562|-6.5701301859758|-6.5701301859758|-6.5701301859758|-6.5701301859758|-6.899116352465|-6.899116352465|-6.899116352465|-6.899116352465|-6.9473040055668|-6.9473040055668|-6.9626569659493|-6.9626569659493|-6.9626569659493|-6.9626569659493|-7.1151743631652|-7.1170670580338|-7.1170670580338|-7.1561852904901|-7.1802059514373|6.7164268463215|6.7164268463215|6.7164268463215|6.7164268463215|6.7164268463215|6.7164268463215|6.7164268463215||6.7164268463215|6.7164268463215|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944||6.64383059633|6.6003674256826|6.5631861143669|||6.5144801814316|6.5144801814316|6.5144801814316|6.4175790932277|6.4175790932277|6.4175790932277
11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP||-14.590318582691|-14.590318582691|-14.590318582691|-14.590318582691|-14.717616208587|-14.717616208587|-14.811795429162|-14.974218208837|-14.974218208837|-14.974218208837|-15.06854176706|-15.06854176706|-15.06854176706|-15.06854176706|-15.06854176706|-15.06854176706|-15.06854176706|-15.141779377945|-15.141779377945|-15.274199647912|-15.325776810126|-15.481974489905|-15.517749556146|-15.718145922448|-15.718145922448|-15.718145922448|-15.718145922448|-15.759051406412|-15.904199249986|-15.904199249986|-16.669665636225|-16.674073022387|-16.683969596781|15.464054155855|15.464054155855|15.464054155855|15.464054155855|15.464054155855|15.464054155855|15.464054155855|15.464054155855|15.464054155855|15.464054155855|15.464054155855|15.25839355313|15.159326424458|15.117019883369|15.117019883369|15.117019883369|14.881426334674|14.881426334674|14.881426334674|14.650473065172|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|14.506192789237|-15.728664436547|-15.728664436547|-15.728664436547|-15.728664436547|-15.728664436547|-15.728664436547|-15.728664436547|-15.728664436547|14.686818485702|14.686818485702|14.686818485702|14.686818485702|14.686818485702|14.686818485702|14.686818485702|14.686818485702|14.686818485702|14.686818485702|14.215632047084|13.917631813807|13.917631813807|13.831257392877|13.631397408373|13.610997061075|13.484441549845|13.381870324436|13.381870324436|13.381870324436|13.381870324436|13.381870324436|13.381870324436|12.956523108287|-14.047749596119|-14.047749596119|-14.070925089165|-14.070925089165|-14.166027859896|-14.250168614876|-14.250168614876|-14.250168614876|-14.510743094033|-14.568134374381|-14.568134374381|-14.568134374381|-14.568134374381|-14.568134374381|-14.568134374381|-14.568134374381|-14.568134374381|-14.568134374381|-14.568134374381|-14.774037646983|-14.778031254938|-14.778031254938|-14.778031254938||-14.778031254938|-14.778031254938|-14.778031254938|-14.947282459423|-14.947282459423|-14.947282459423|-14.947282459423|-14.947282459423|-14.947282459423|-14.947282459423|-14.947282459423|-15.228646810502|-15.46960778551|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.142157613055|14.022397106242|13.93099723188|||-14.869756317826|-14.869756317826|-14.95250739068|-15.111674562762|-15.163249721869|-15.490832901381|14.468533155777|14.468533155777|14.468533155777|14.468533155777|14.468533155777|14.468533155777|14.468533155777|14.468533155777|14.468533155777|14.468533155777|||14.316147510054|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.390023030503|-15.518884346725|-15.518884346725|-15.518884346725|-15.518884346725|-15.518884346725|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|14.216551148176|13.937834407753|13.597944273706|13.597944273706|13.341604725251|12.434560316281|-13.044932187181|12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.237531196406||12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.08750769745|12.08750769745|11.986674914213|11.95130574422|11.830339296183|11.622599345138|11.570666451907|11.53569867343|11.53569867343||11.480498496364|11.471109434046|11.340677362987|||11.260009860076|11.260009860076|11.260009860076|11.260009860076|11.260009860076|11.260009860076
11227|961923|/equities/rural-funds-group|ASXSMALLCAP||-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9298384964615|-1.9395427704023|-1.9428253041557|-1.9556793907606|-1.9556793907606|-1.9578382482488|-1.9667646675594|-1.9902940623504|-2.0052550565733|-2.0052550565733|-2.0091722421661|-2.0257469540188|-2.0277743610353|-2.0280111931689|-2.0280111931689|-2.0280111931689|-2.0280111931689|-2.0294568232836|-2.032174215509|-2.0326935425881|-2.0381564165017|-2.0381564165017|-2.0381564165017|-2.0567206878316|-2.0567206878316|-2.0567206878316|-2.0567206878316|-2.0567206878316|-2.0567206878316|-2.0567206878316|-2.0567206878316|-2.0567206878316|-2.0759514608073|-2.0759514608073|-2.084668289521|-2.0912981021169|-2.0998606836087|-2.0998606836087|-2.0998606836087|-2.0998606836087|-2.1215118606097|-2.1258465801352|-2.1420517270956|-2.1528352570968|-2.1559281958957|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0270925060291|2.0189917501894|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1258036100125|-2.1322818093008|-2.1361464651102|-2.1382183666222|1.9968060344998|1.9968060344998|1.9968060344998|1.9736733933891|1.9574148942591|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735||-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735||-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0661780877735|-2.0736303626051|-2.0736303626051|-2.082505941231|-2.0980622038123|-2.1095829786191|-2.1095829786191|-2.128981080467|-2.1510900819903|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|||2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0334861515632|2.0049846170866|-2.1447152954741|-2.1447152954741|-2.1447152954741|-2.1447152954741|-2.1447152954741|-2.1447152954741|-2.1447152954741|-2.1447152954741||-2.1510712050933|-2.1510712050933|-2.1510712050933|-2.1510712050933|-2.1510712050933|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092||2.0159246525092|2.0159246525092|2.0159246525092|||1.9938051525005|1.9842280219273|1.9824756461466|1.9416983046753|1.9416983046753|1.9313314533479
11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP||-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2802875237706|-1.2828194385373|-1.2868826461725|-1.3012585058137|-1.3041760871062|-1.3200063264478|-1.3200063264478|-1.3200063264478|-1.3200063264478|-1.3200063264478|-1.3200063264478|-1.3252848095484|-1.3500386616464|-1.3536540756485|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.366606983393|-1.3738521928492|-1.3738521928492|-1.3738521928492|-1.3738521928492|-1.3738521928492|-1.3946631500386|-1.3946631500386|-1.3997076201908|-1.3997076201908|-1.416341800212|-1.4666298370882|-1.474310886123|-1.4767342930129|-1.4960936777118|-1.5382984735705|1.3667022370823|1.3667022370823|1.3667022370823|1.3667022370823|1.3667022370823|1.3667022370823|1.3667022370823|1.366196946251|1.351746623105|1.3422184502485|-1.4617720766736|-1.4617720766736|-1.4617720766736|-1.4617720766736|-1.4617720766736|-1.4617720766736|-1.4617720766736|-1.4617720766736|-1.4617720766736|-1.4617720766736|-1.4617720766736|-1.4617720766736|-1.4617720766736|-1.4699707593361|-1.4699707593361|-1.4699707593361|-1.4699707593361|-1.4699707593361|-1.4699707593361|-1.4699707593361|-1.4751181781341|-1.4751181781341|-1.484853499471|-1.4880638538712|-1.4880638538712|-1.4880638538712|-1.4985583391289|-1.4985583391289|-1.4985583391289|-1.4985583391289|-1.4985583391289|-1.4985583391289|-1.4985583391289|-1.4985583391289|-1.4985583391289|-1.4985583391289|-1.4985583391289|-1.5061759514389|-1.5179732820257|-1.5346925347894|-1.545630630503||-1.5690339766718|-1.5722600511684|-1.5752888577927|-1.5862202690482|-1.5862202690482|-1.5862202690482|-1.5862202690482|-1.6127446941137|-1.6269385739167|-1.6282883899692|-1.6282883899692|-1.6742092919884|-1.7009270138804|-1.7360300098596|-1.7672555749877|1.6052320691891|1.6052320691891|1.6052320691891|1.6052320691891|1.6052320691891|1.6052320691891|1.6052320691891|1.6052320691891|1.5669244829094|-1.7602075162108|-1.7602075162108|-1.7602075162108|-1.7602075162108|-1.7602075162108|-1.7602075162108|-1.7602075162108||-1.7602075162108|-1.7602075162108|-1.7602075162108|-1.7602075162108|-1.7971749970842|-1.8065833393654|-1.8139815599742|-1.8235905866957|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|||1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6697604998564|1.6605673150459|1.6592328772919|1.6592328772919|1.6592328772919|1.6592328772919|1.6592328772919|1.6223553858147|1.6223553858147|1.6190060070208|1.5999457464604|1.5999457464604|1.5835175786495|1.5835175786495|1.5835175786495|1.5835175786495|1.5835175786495|1.5835175786495|1.5835175786495|1.5344640517764|1.5154494150839|1.5154494150839|1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779||1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779|1.509120774466|1.509120774466|1.5076341829898|1.5074804467186|1.5074804467186|1.5049959937656|1.5049959937656|1.5049959937656|1.5049959937656|1.5049959937656|1.5049959937656|1.5049959937656|1.5049959937656||1.5049959937656|1.5049959937656|1.5049959937656|||1.4802733372675|1.4544703840135|1.4427448046338|1.4282961259815|1.4282961259815|1.3975513059268
11229|18564|/equities/rcg-corp|ASXSMALLCAP||-2.5556741207967|-2.5556741207967|-2.5556741207967|-2.5556741207967|-2.5556741207967|-2.5556741207967|-2.5556741207967|2.3011953068961|2.2941059882099|2.2801177562005|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2682247648022|2.2402497407884|2.2180552611849|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1819137022525|2.1187929097844|2.0856032574655|2.0384480649102|2.0316973975652|2.0316973975652|2.0316973975652|2.0316973975652|2.0316973975652|2.0082066077943|2.0082066077943|1.9654402432319|1.9654402432319|-2.3391638795148|-2.3391638795148|-2.3391638795148|-2.3391638795148|-2.3391638795148|-2.3812933144316|-2.4164369302044|-2.4299298609903|2.1711890735438|2.0907656526356|2.0630729569096|2.0367477351978|2.0032699785551|2.0032699785551|2.0032699785551|2.0032699785551|2.0032699785551|2.0032699785551|2.0032699785551|2.0032699785551|2.0032699785551|2.0032699785551|2.0032699785551|2.0032699785551|2.0032699785551|2.0032699785551|2.0032699785551|2.0032699785551|1.9917380765754|1.9917380765754|1.9917380765754|1.9917380765754|1.9705421213395|1.9000469583148|-2.0149215207859|-2.0149215207859|-2.0149215207859|-2.0149215207859|-2.0149215207859|-2.0149215207859|-2.0149215207859|-2.0149215207859|-2.0149215207859|-2.0310759674821|-2.0310759674821|-2.0509177392626|1.8867661866979|1.8867661866979|1.8867661866979|1.8867661866979|1.8867661866979|1.8867661866979|1.8867661866979|1.8717456185105|1.8717456185105|1.8717456185105|1.8717456185105|1.8717456185105|1.8717456185105|1.8705289248416|1.8705289248416|1.8705289248416|1.8522543646439|1.8141714773292|1.7910239124425|1.7850265993154|1.7561406574289|1.7390451786297|1.7304683418127|1.7304683418127|1.7304683418127|1.7155203654868|-1.8674440292538|-1.8674440292538|-1.8929933539167|-1.9013815115044|-1.9137572392435|-1.9291747725243|-1.9499679560712|-1.9499679560712|-1.9499679560712|-1.9499679560712|-1.9499679560712|-1.9589921098341|-1.9603135707597|-1.9603135707597|-1.9603135707597|-1.9603135707597|-1.9603135707597|-1.9603135707597|-1.9603135707597|-1.9603135707597|-1.9603135707597||-1.9603135707597|-1.9603135707597|-1.9603135707597|-1.9603135707597|-1.9603135707597|-1.9700706537808|-1.9821618327658|-2.0368464533003|-2.0720516579584|-2.0908907472244|-2.0948786138551|-2.1025039883737|-2.1051283606635|-2.1051283606635|-2.1272112614128|-2.1272112614128|-2.1272112614128|||-2.1272112614128|-2.1272112614128|-2.1272112614128|-2.1272112614128|-2.1366235951818|-2.1677761983249|-2.1777882879747|-2.1777882879747|-2.1777882879747|-2.1777882879747|-2.1777882879747|-2.1777882879747|-2.1777882879747|-2.191848073378|-2.208121551019|-2.208121551019|-2.208121551019|-2.2380527961043|-2.2380527961043|-2.2380527961043|-2.2380527961043|-2.2380527961043|-2.2380527961043|-2.2847808321082|-2.3453121538254|2.0900572385358|2.0900572385358|2.0900572385358|2.0900572385358|2.0900572385358|2.0900572385358|2.0900572385358|2.0739524856725|1.979669440181|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735||1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9290410928523|1.9290410928523|1.8492975585903|1.8492975585903|1.8492975585903|1.8492975585903|1.8492975585903|1.8492975585903|1.8492975585903||1.8492975585903|1.8492975585903|1.8492975585903|||1.8492975585903|1.8492975585903|1.8492975585903|1.8224139338561|1.7899043765143|1.769199380883
11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP||-8.134272791885|-8.134272791885|-8.134272791885|-8.134272791885|-8.134272791885|-8.134272791885|-8.134272791885|-8.134272791885|-8.134272791885|-8.134272791885|-8.134272791885|-8.134272791885|-8.134272791885|-8.134272791885|-8.134272791885|-8.134272791885|-8.134272791885|-8.134272791885|-8.134272791885|-8.134272791885|-8.1819696977653|-8.2963554676946|-8.3590060137572|-8.427506621553|-8.4972295848016|-8.573032812662|-8.6053140741665|8.0484255292252|8.0484255292252|8.0484255292252|8.0484255292252|8.0484255292252|8.0484255292252|8.0484255292252|8.0484255292252|8.0484255292252|8.0154640618463|8.0154640618463|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.9019661438949|7.7699625770788|7.6921806115288|-8.5756738341745|-8.5756738341745|-8.5756738341745|-8.5756738341745|-8.5756738341745|-8.7302255299623|-8.7302255299623|-8.7302255299623|-8.7302255299623|-8.7302255299623|-8.7302255299623|-8.7302255299623|-8.7302255299623|-8.7302255299623|-8.7302255299623|-8.7302255299623|-8.7302255299623|-8.7302255299623|-8.7302255299623|-8.7302255299623|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482||-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7367455930482|-8.7947174676006|-8.9615781116591|-8.9615781116591|-8.9615781116591|-8.9615781116591|-8.9615781116591|-8.9615781116591|-8.9615781116591|-9.0680252427268|-9.0680252427268|-9.0680252427268|-9.0680252427268|-9.0680252427268|-9.0680252427268|-9.3572500408147|-9.6127232619565|-9.6127232619565|-9.6127232619565|-9.694691930484|-9.9741024289653|-10.139002565336|-10.492239353522|9.6334648183146|9.6334648183146||9.6334648183146|9.6334648183146|9.6334648183146|9.6334648183146|9.6334648183146|9.6334648183146|9.6334648183146|9.6334648183146|9.4944054342153|9.3582281246056|9.3135870975774|-9.848995472986|-9.848995472986|-9.848995472986|-9.848995472986|-9.848995472986|-9.848995472986|||-9.848995472986|-9.848995472986|-9.848995472986|-9.9527725930551|-10.016969653803|-10.052612435122|-10.052612435122|-10.052612435122|-10.189569406266|-10.207298999093|-10.277554835502|-10.40672777938|-10.465808325864|-10.570342573697|9.6414077491873|9.6414077491873|9.6414077491873|9.6414077491873|9.6414077491873|9.6414077491873|9.6414077491873|9.641157809376|9.5810016961885|9.4009677405702|9.2135057444426|8.9157163825855|8.9157163825855|8.914626152376|8.914626152376|8.914626152376|8.7885081316141|8.7746247780238|8.7746247780238|8.7746247780238|8.7746247780238|8.7746247780238|8.7746247780238|8.7746247780238|8.7746247780238|8.7746247780238|8.7746247780238|8.7746247780238|8.7746247780238|8.5522558267095||8.5522558267095|8.5522558267095|8.5522558267095|8.5378933543605|8.5131871561918|8.4891366493449|8.4891366493449|8.4395154861444|8.4395154861444|8.3125571573039|8.2253795720673|8.2253795720673|8.2253795720673|8.2253795720673|8.2253795720673|8.2253795720673|8.2253795720673|8.2253795720673||8.2253795720673|8.2253795720673|8.2253795720673|||8.2253795720673|8.2253795720673|8.2253795720673|8.2253795720673|8.2253795720673|8.2253795720673
11231|101989|/equities/hansen-tec|ASXSMALLCAP||5.3492237880885|5.3492237880885|5.285526151465|5.2289077717216|5.2289077717216|5.2289077717216|5.2289077717216|5.2289077717216|5.2289077717216|5.2289077717216|5.2289077717216|5.1810088376371|5.0844540574118|4.9960600245842|4.9017335429069|4.8608149968117|4.7346404239015|4.7346404239015|4.7346404239015|4.7346404239015|4.7346404239015|4.7346404239015|4.7346404239015|4.7346404239015|4.7346404239015|4.7346404239015|4.7332699313684|4.7332699313684|4.7332699313684|4.7332699313684|4.7332699313684|4.7332699313684|4.7332699313684|4.7332699313684|4.7325219064867|4.638635334032|4.5201503266419|4.4248490241773|4.4248490241773|4.4248490241773|4.4248490241773|4.4248490241773|4.4248490241773|4.4248490241773|4.4248490241773|4.3714989719134|4.3472212748772|4.2705237288217|4.1669705332363|4.1121896837646|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0983248443196|4.0531172834294|-4.5398406838585|-4.5398406838585|-4.5398406838585|-4.5398406838585|-4.5398406838585|-4.5398406838585|-4.5398406838585|-4.5398406838585|-4.5398406838585|-4.5398406838585|4.1867982182119|4.1867982182119|4.1867982182119|4.1867982182119|4.1503313948946|4.136056100151|4.136056100151|4.136056100151|4.136056100151|4.136056100151|4.136056100151|4.136056100151|4.136056100151|4.136056100151|4.136056100151|4.1344009841207|4.1344009841207|4.1344009841207|4.1344009841207|4.1344009841207|4.1344009841207|4.1344009841207|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5464816793203|-4.5977570728461|-4.6772302737942|-4.7180337233798|-4.8005930895559|-4.8184365690805||-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8668841228852|-4.8859824986336|-4.9310916895201|-4.9371503481809|-4.9371503481809|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589||-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9531032680589|-4.9623370037165|-4.9670413981639|-4.9850458845786|-5.0183842430834|-5.0543159125386|-5.0925732054244|-5.1116161319632|-5.1116161319632|-5.1116161319632|-5.1485997743836|-5.1485997743836|-5.1789999347518|-5.1911384942696|||-5.1911384942696|-5.1911384942696|-5.1979314356563|-5.2221463024083|-5.2479403349496|-5.2854890130998|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3074595639311|-5.3443270298137|-5.3443270298137|-5.3443270298137|-5.354807916868|-5.4536755521962|-5.4690840729817|-5.5463383414549|-5.5463383414549|-5.8192647539026|5.1719279198242|5.0629724541742|5.0629724541742|5.0629724541742|5.0629724541742|5.0629724541742|5.0629724541742|5.0629724541742|5.0629724541742|5.0629724541742|5.0629724541742|5.0629724541742|4.9438582569845|4.8076205949527|4.8002162667923|-5.1238687976348|-5.1238687976348||-5.1238687976348|-5.1238687976348|-5.1238687976348|-5.1238687976348|-5.1238687976348|-5.1238687976348|-5.139158982817|-5.139158982817|-5.1601766952581|-5.1679738769605|-5.1883044518447|-5.1903382713504|-5.1914672183042|-5.1914672183042|-5.2410747527023|-5.2529680474887|-5.2529680474887|-5.2529680474887||-5.2529680474887|-5.2529680474887|-5.2529680474887|||-5.2673153548424|-5.2673153548424|-5.2673153548424|-5.2759060229399|-5.3737845250344|-5.3853159556097
11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP||-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.56015334117|-12.715726216497|-12.828584706189|-13.062315820988|-13.469240267338|-13.652642217759|-13.652642217759|-13.720669023642|-13.720669023642|-13.723110431076|-13.723110431076|12.467422578368|12.467422578368|12.467422578368|12.467422578368|12.467422578368|12.467422578368|12.31848442117|12.31848442117|12.023871708354|11.955314739122|11.955314739122|11.955314739122|11.955314739122|11.955314739122|11.955314739122|11.955314739122|11.792572294754|11.741746994171|11.456940911781|10.913823099678|10.826139586141|10.826139586141|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.735924516245|10.654916324135|8.8061764355688|8.8061764355688|8.8061764355688|8.8061764355688|8.8061764355688|8.8061764355688|8.8061764355688|8.8001956008307|-9.9607937310328|-9.9607937310328|-9.9607937310328|-9.9607937310328|-9.9607937310328|-9.9607937310328|-9.9607937310328|-9.9607937310328|-9.9607937310328|-9.9607937310328|-9.9607937310328|-9.9607937310328|-9.9607937310328|-9.9607937310328|-9.9607937310328|-9.9858819615167|-10.126026469901|-10.126026469901|-10.301141030739|-10.506267184626|9.2138498549974|9.2138498549974|9.2138498549974|9.2138498549974|9.2138498549974|9.2138498549974|9.2138498549974|9.2138498549974|9.2138498549974|-10.548635954589|-10.548635954589|-10.548635954589|-10.548635954589|-10.548635954589|-10.548635954589|-10.548635954589|-10.548635954589||-10.548635954589|-10.548635954589|-10.626817167832|-10.773662983431|-10.773662983431|-10.917403789641|-10.986559863754|-11.089025904542|-11.089025904542|-11.089025904542|-11.134473352306|-11.483859199808|-11.844288396091|-11.856431006558|-11.956590015764|-12.09121135327|-12.350922793976|-12.350922793976|-12.350922793976|-12.350922793976|-12.350922793976|-13.32713606052|11.114293393245|10.997270222892|-12.251433220434|-12.251433220434|-12.251433220434|-12.342300386586|-12.342300386586|-12.342300386586|-12.342300386586||-12.342300386586|-12.342300386586|-12.342300386586|-12.342300386586|-12.523111629661|-12.749568038711|-12.903408692423|11.940039688739|11.940039688739|11.940039688739|11.940039688739|11.940039688739|11.940039688739|11.940039688739|11.940039688739|11.940039688739|11.940039688739|||11.940039688739|11.72536710868|11.72536710868|11.72536710868|11.72536710868|11.72536710868|11.72536710868|11.72536710868|11.537241454461|11.537241454461|11.537241454461|11.537241454461|11.327828649065|11.327828649065|11.270048591342|11.270048591342|11.270048591342|11.270048591342|11.270048591342|11.270048591342|11.270048591342|11.270048591342|11.167553871701|11.001170707886|10.731043235679|10.731043235679|10.731043235679|10.477124899587|10.477124899587|10.477124899587|10.477124899587|9.9629160231587|9.473240356339|8.9952671049844|8.8575186198299|8.7825208179758|8.56446774719|8.4098366778309|8.4098366778309|8.2954364639734|8.2954364639734|8.2954364639734|8.2954364639734|8.1725352299243||8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243||8.1725352299243|8.1725352299243|8.1725352299243|||8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1118330970259|8.1118330970259
11233|8722|/equities/western-areas|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11234|1072419|/equities/johns-lyng|ASXSMALLCAP||4.0153217661064|4.0153217661064|4.0153217661064|4.0153217661064|4.0153217661064|4.0153217661064|4.0153217661064|4.0153217661064|3.9614684435704|3.9194093912816|3.845455033909|3.7877276554491|3.7496975941554|3.7093554566611|3.7093554566611|3.7093554566611|3.6431728149243|3.6405292407543|3.6405292407543|3.6405292407543|3.6405292407543|3.6405292407543|3.6405292407543|3.6405292407543|3.6405292407543|3.6405292407543|3.6405292407543|3.6305877517628|3.6111227599244|3.6111227599244|3.6111227599244|3.6111227599244|3.5834697184144|3.579966432207|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9356518438354|-3.9509579533561|-3.9509579533561|-3.9509579533561|-3.9509579533561|-3.9509579533561|-3.9543976644922|-4.0381656859867|-4.0381656859867|-4.0381656859867|-4.272406323591|-4.331006959455|-4.4156566296301|-4.4156566296301|-4.4632295540397|-4.6358106855357|-4.744789759738|-4.7617107811049|-4.8230120409942|-4.9855689196031|-5.6875542981439|-5.6875542981439|-5.7958077333362|-5.7958077333362|-5.8610035401243|-5.8610035401243|-5.8610035401243|-5.8610035401243|-5.8610035401243|-5.8610035401243|-5.9183371576621|-5.9859303669746|-5.9860335143203|-6.0494818457624|-6.0744240558435|-6.1607490420661|5.6793615692869|5.6793615692869|5.6793615692869|5.6793615692869|5.6793615692869|5.6793615692869|5.6297403403387|5.6297403403387|5.6297403403387|5.6297403403387|5.6297403403387|5.6297403403387|5.6297403403387|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-5.9969517579289|-6.0271686305174|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949||-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0892390524949|-6.0950135537992|-6.0950135537992|-6.0950135537992|-6.0950135537992|-6.1539037568713|-6.2682263965236|5.7570874134086|5.7570874134086|5.7570874134086|5.7570874134086|5.7570874134086|5.7570874134086|5.7570874134086|5.7570874134086|5.6628749811409|5.5609722097448|-6.0909200443767|-6.0909200443767|-6.0909200443767|-6.0909200443767|-6.0909200443767|-6.0909200443767|-6.1101620836757|-6.1101620836757||-6.1101620836757|-6.1101620836757|-6.1101620836757|-6.1101620836757|-6.1425458702656|-6.1425458702656|-6.2294953700803|-6.3188838293047|-6.4476487426727|-6.4612762165035|-6.5660087893258|-6.5660087893258|-6.5660087893258|-6.5660087893258|-6.613914762902|-6.613914762902|-6.613914762902|||-6.613914762902|-6.613914762902|-6.613914762902|-6.7037527969349|-6.7037527969349|-6.7037527969349|-6.7037527969349|-6.7037527969349|-6.7722253458222|-6.7970240582588|-6.7970240582588|-6.7970240582588|-6.7970240582588|-6.7970240582588|-6.7970240582588|-6.7970240582588|-6.7970240582588|-6.7970240582588|-6.7970240582588|-6.9436381116579|-6.9629805994881|-6.9629805994881|-6.9629805994881|6.8155767969674|6.808686420348|6.808686420348|6.808686420348|6.808686420348|6.808686420348|6.8001437717418|6.8001437717418|6.8001437717418|6.8001437717418|6.7246042151959|6.683708767306|6.683708767306|6.680787726918|6.5729033584521|6.5729033584521|6.5729033584521|6.5729033584521|6.5729033584521|6.5729033584521|6.5729033584521||6.5729033584521|6.5729033584521|6.5729033584521|6.4735038937381|6.3971272753394|6.3971272753394|6.3971272753394|6.3971272753394|6.3323636901287|6.2942925969657|6.2258808921771|6.0537562978485|5.993062775689|5.9168059921039|5.9168059921039|5.8936733775418|-6.2762358481021|-6.2762358481021||-6.2762358481021|-6.2762358481021|-6.2762358481021|||-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021
11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP||-1.4549168428472|-1.4554631335527|-1.4555145681998|-1.4785017490169|-1.4785017490169|-1.4785017490169|-1.4785017490169|-1.4785017490169|-1.4785017490169|-1.4785017490169|-1.4785017490169|-1.4785017490169|-1.4785017490169|-1.5040296911952|-1.5229209826932|-1.5229209826932|-1.5229209826932|-1.5229209826932|-1.5229209826932|-1.5229209826932|-1.5285147773203|-1.5285147773203|-1.5285147773203|-1.5332897995942|-1.5332897995942|-1.5719886460826|-1.5745230217683|-1.5745230217683|-1.6011367462198|-1.6219574237444|-1.6385638211146|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6505269946474|-1.6533368358588|-1.6533368358588|-1.6533368358588|-1.6533368358588|-1.6533368358588|-1.6533368358588|-1.6533368358588|-1.6533368358588|-1.6583398618345|-1.6583398618345|-1.6583398618345|-1.6583398618345|-1.6583398618345|-1.6583398618345|-1.7148220581086|-1.7642467664648|-1.8033078576179|-1.8033078576179|-1.8033078576179|-1.8033078576179|-1.8033078576179|-1.8394843105675|-1.8394843105675|-1.8394843105675|-1.8394843105675|-1.8773436484735|-1.9073262940955|-1.9319821905281|-1.9319821905281|-1.9319821905281|-1.9319821905281|-1.9319821905281|-1.9319821905281|-1.9319821905281|-1.9319821905281|-1.9319821905281|-1.9319821905281|-1.9319821905281|-1.981091381354|1.7403810443176|1.7403810443176|-1.9106470121559|-1.9106470121559|-1.9106470121559|-1.9106470121559|-1.9106470121559|1.7542225916732|1.7542225916732|1.7542225916732|1.7542225916732|1.7542225916732|1.7534846547636|1.7534846547636|1.7441092614129|1.7441092614129|1.7441092614129|1.7441092614129|1.7441092614129|1.7441092614129|1.7441092614129|1.7441092614129|1.6943941135704|1.6943941135704|1.6880767962999|1.6661965009975|1.6609833509597|1.6609833509597|-1.7859935695311|-1.7859935695311|-1.7859935695311|-1.7859935695311|-1.7969373061017|-1.8063192382737|-1.816188052328|-1.844738371617|-1.844738371617|-1.8608203744959|-1.863384402285||-1.863384402285|-1.863384402285|-1.863384402285|-1.9016770725891|-1.957610628419|-1.957610628419|-1.9669283997272|-1.9956424986676|-1.9956424986676|-1.9956424986676|-2.0107138527054|-2.0177375886857|-2.0363967347447|-2.0363967347447|-2.0363967347447|-2.0363967347447|-2.0757185737627|-2.0852428719222|-2.1280156834661|-2.1280156834661|-2.1280156834661|-2.1280156834661|-2.1332371704308|-2.1332371704308|-2.1332371704308|-2.1332371704308|-2.1332371704308|-2.1635968544448|-2.1878854211132|-2.1939004787649|-2.2186393416419||-2.2845993082274|-2.3084436832257|-2.3361874022294|-2.4146527623919|2.1001999768986|2.1001999768986|2.1001999768986|2.1001999768986|2.0835140511464|2.0835140511464|2.0835140511464|2.0835140511464|2.0835140511464|2.0835140511464|2.0472378515613|2.016375398571|1.9993059899351|||1.9664511046963|1.9110566865688|1.8692296888304|1.8538276752491|1.8538276752491|1.8538276752491|1.8538276752491|1.8391863913341|1.8391863913341|1.8391863913341|1.8391863913341|1.8391863913341|1.8391863913341|1.8391863913341|1.8391863913341|1.8391863913341|1.8391863913341|1.8391863913341|1.8391863913341|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518||-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-1.982043228518|-2.0122702033111|-2.0257168909785|-2.1044435946534|-2.1044435946534|-2.1044435946534|-2.1062335056314|-2.1062335056314|-2.1062335056314|-2.1062335056314|-2.1062335056314|-2.1062335056314|-2.1062335056314||-2.1062335056314|-2.1062335056314|-2.1062335056314|||-2.1062335056314|-2.1062335056314|-2.1062335056314|-2.1062335056314|-2.1062335056314|-2.1062335056314
11236|7724|/equities/new-hope|ASXSMALLCAP||-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-4.9853362207261|-5.0614846685029|-5.1424831260682|-5.1575932797509|-5.1575932797509|-5.1575932797509|-5.1575932797509|-5.1575932797509|-5.1575932797509|-5.2449652637576|-5.2449652637576|-5.2449652637576|-5.2449652637576|-5.2449652637576|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8807642774691|4.8486269135066|4.7779188574231|4.6476876670427|4.5418752491812|4.4898613890388|4.3893964006551|4.3893964006551|4.2915518233122|4.2053352140654|4.1170390737574|-4.4938773812138|-4.4938773812138|-4.4938773812138|-4.4938773812138|-4.4938773812138|-4.4938773812138|-4.4938773812138|-4.5543082225414|-4.6308980239864|-4.6871088095766|-4.7976035036989|-4.7976035036989|-4.8345591137086|-4.8631213582528|-5.0006902391129|-5.0702116681927|-5.0952351042289|4.7452788661367|4.7452788661367|4.7452788661367|4.7452788661367|4.7452788661367|4.7452788661367|4.7452788661367|4.7452788661367|4.6991987571061|4.6246654838258|-4.9424792111335|-4.9424792111335|-4.9424792111335|-4.9424792111335|-4.9424792111335|-4.9424792111335|-4.9424792111335|-4.9424792111335|-4.9424792111335|-4.9424792111335|-4.9424792111335|-4.9424792111335|-4.9424792111335|-5.0110881395271|-5.0467648050444|-5.1286275940092|-5.2256971285246|4.8617981979516|4.8617981979516|4.8617981979516|4.8617981979516|4.8617981979516|4.8617981979516|4.8617981979516|4.8617981979516|4.8617981979516|4.8617981979516|4.8617981979516|4.7986643920636|4.673515969989|-4.9240256376674|-4.9240256376674|-4.9240256376674|-4.9240256376674|-4.9240256376674|-4.9240256376674|-4.9240256376674|-4.9240256376674|-4.9294729042506|-4.9588587072664|-4.9909540842168|-5.0590174725753|-5.0590174725753|-5.2089084840596||4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.7973567278033|4.6553963059458|4.5504406154457|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828||4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|4.4900307483828|-4.8231358293506|-4.8231358293506|-4.8231358293506|-4.8231358293506|-4.8231358293506|-4.8231358293506|-4.8231358293506|-4.8231358293506|||-4.8231358293506|-4.8231358293506|-4.8290396535631|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.8560224946151|-4.9769695264112|-5.2921885629507|-5.3524315511752|-5.3649239711816|5.0965899667668|5.0965899667668|5.0965899667668|5.0965899667668|5.0965899667668|5.0965899667668|5.0965899667668|5.0965899667668|5.0965899667668|5.0965899667668|5.0965899667668|-5.3964769003639|-5.3964769003639||-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639||-5.3964769003639|-5.3964769003639|-5.3964769003639|||-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639|-5.3964769003639
11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP||-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.245187010447|-1.2488189097685|-1.2595210733726|-1.2644678224805|-1.2665805465501|-1.2665805465501|-1.2716519808319|-1.2716519808319|-1.2716519808319|-1.2716519808319|-1.2716519808319|-1.2716519808319|-1.2716519808319|-1.2775299720794|-1.2833666462401|-1.2968106690135|-1.2968106690135|-1.3117328344457|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.215557734199|1.208119641882|1.1929107232688|1.178782107262|1.178782107262|1.178782107262|1.178782107262|1.178782107262|1.178782107262|1.178782107262|1.178782107262|1.1714245630946|1.1583883777423|-1.2323005011005|-1.2323005011005|-1.2323005011005|-1.2323005011005|-1.2323005011005|-1.2323005011005|-1.2353338985888|-1.251482165439|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1729862205999|1.1708203211356|1.1708203211356|1.1708203211356|1.1708203211356|1.1708203211356|1.1708203211356|1.1708203211356|1.1708203211356|1.1636892308713|1.1568539262702|1.1568539262702|1.1471484375338|1.1471484375338|1.1471484375338|1.1471484375338|1.1471484375338|1.1471484375338|1.1471484375338|1.1471484375338|1.1471484375338|1.1471484375338|1.1312760989246|-1.2067581511684|-1.2067581511684|-1.2067581511684|-1.2067581511684|-1.2067581511684|-1.2067581511684|-1.2067581511684|-1.2067581511684|-1.2067581511684|-1.2067581511684|-1.2211201629316|-1.2433406142665|-1.2433406142665|-1.2433406142665|-1.2433406142665|-1.2433406142665|-1.2433406142665|-1.2620130528097|-1.2620130528097|-1.2620130528097|-1.2620130528097|-1.2620130528097|-1.2805700091394||1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|1.1806618512618|-1.2469933328264|-1.2469933328264|-1.2469933328264|-1.2469933328264|-1.2469933328264|-1.2469933328264|-1.2469933328264|-1.2513814896602|-1.2513961428027|-1.2584956678661|-1.2609674503309|-1.2794083213257|-1.2814259104648|-1.282973189345||-1.2960477468581|-1.2960477468581|-1.2960477468581|-1.2960477468581|-1.3057474888266|-1.3191638828319|-1.3351820840881|1.2314976977284|1.2314976977284|1.2314976977284|1.2314976977284|1.2314976977284|1.2314976977284|1.2314976977284|1.2314976977284|1.2314976977284|1.2314976977284|||1.2314976977284|1.2137471855638|1.2137471855638|1.2097190818254|1.2052434242504|1.17999271295|1.1711030154485|1.1587182774894|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.252709695439|-1.2591218912386|-1.2639035189788|-1.2639035189788|-1.2639035189788|-1.2998927858848|-1.3221031060239|-1.3322872551417|-1.3322872551417|-1.3322872551417|-1.3322872551417|-1.3322872551417|-1.3322872551417|-1.3322872551417|-1.3322872551417|-1.3322872551417|-1.3322872551417|-1.353324976341|-1.353324976341|-1.353324976341|-1.353324976341|-1.353324976341|-1.353324976341||-1.353324976341|-1.353324976341|-1.353324976341|-1.3565740648808|-1.3565740648808|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394||1.2804520294394|1.2804520294394|1.2804520294394|||1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394
11238|18511|/equities/data3-ltd|ASXSMALLCAP||7.4670632464252|7.4670632464252|7.4670632464252|7.4670632464252|7.4670632464252|7.3978481670841|7.2820533271878|7.2395014306236|7.2395014306236|7.2395014306236|7.2395014306236|7.1473584264758|7.1473584264758|7.1473584264758|7.1473584264758|7.0734537542134|6.9962534743949|6.9962534743949|6.9962534743949|6.9962534743949|6.9962534743949|6.9962534743949|6.9962534743949|-7.6983290917584|-7.6983290917584|-7.7298100797014|-7.7947888736014|-7.799765256167|-7.8483504753648|-7.8878894626364|-7.8960604298856|-7.8960604298856|-7.8960604298856|-7.8960604298856|-7.8960604298856|-7.8960604298856|-7.9384151665891|-7.9384151665891|-7.9384151665891|-7.9384151665891|-7.9384151665891|-8.0143502783472|-8.0926114267436|-8.1406791150931|-8.2008384317914|-8.2008384317914|-8.2008384317914|-8.2008384317914|-8.2882106125079|-8.2882106125079|-8.2882106125079|-8.2882106125079|-8.319678154226|-8.3573912658425|-8.3573912658425|-8.3573912658425|-8.414381397364|-8.414381397364|-8.414381397364|-8.414381397364|-8.4532013078502|-8.5741124572546|-8.5896641411202|-8.5896641411202|-8.5896641411202|-8.5896641411202|-8.5896641411202|-8.7360154432076|-8.8472396049255|-9.1169330183393|8.03209544509|8.03209544509|8.03209544509|-8.7484965382505|-8.7484965382505|-8.7484965382505|-8.7484965382505|-8.7484965382505|-8.7484965382505|-8.7484965382505|-8.7669401763201|-8.8271557620632|-8.8535063323563|-8.920562591507|-8.9336172490495|8.2397697459823|8.2397697459823|8.0547439799448|8.0519571931216|8.0519571931216|8.0519571931216|8.0519571931216|8.0519571931216|8.0519571931216|7.9082860053748|7.9044887653066|7.9044887653066|7.9005433840965|7.8289371379454|7.8182827321595|7.8182827321595|7.8182827321595|7.8182827321595|7.8182827321595|7.8182827321595|7.8182827321595|7.8182827321595|7.8182827321595|7.8182827321595|7.8182827321595|7.8182827321595|7.807113777809|7.807113777809|7.807113777809|7.807113777809|7.807113777809|7.807113777809|7.807113777809|7.807113777809|7.807113777809|7.807113777809|7.807113777809|7.679570501836|7.5753960474429||7.5753960474429|7.5521275161639|7.5521275161639|7.5521275161639|7.5521275161639|7.302919030072|-7.8800341805192|-7.8800341805192|-7.8800341805192|-7.8800341805192|-7.8800341805192|-7.8800341805192|-7.8800341805192|-7.9780935137771|-8.0167707435845|-8.0619677429463|-8.0918006380597|-8.0918006380597|-8.0918006380597|-8.1170008138594|-8.1276344119462|-8.1276344119462|-8.1276344119462|-8.1276344119462|-8.1276344119462|-8.1276344119462|-8.1590383912626|-8.1772649978602|-8.2699111585868|-8.2699111585868|-8.2699111585868||-8.4043456586481|-8.4437175097599|-8.4605770570425|-8.4605770570425|-8.4976743437337|-8.4976743437337|-8.4976743437337|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|||7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.9872082219732|7.763009175792|-8.726556770384|-8.726556770384|-8.726556770384|-8.726556770384|-8.726556770384|-8.726556770384|-8.726556770384|-8.726556770384|-8.726556770384|-8.726556770384|-8.9167296007603|-9.0001601617682|-9.0001601617682|-9.2129558635142|-10.063839867423|9.3632228017471|9.3632228017471|9.3502478732689|9.2241637589781|9.1390713455775|9.0917454033537|9.0136442369485|9.0136442369485|9.0136442369485|9.0136442369485|9.0136442369485|8.8846051103831|8.6288821696509||8.6288821696509|8.6288821696509|8.6288821696509|8.6076472599494|8.3496079797201|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681||8.0575437779547|8.008937755704|7.9673981376946|||7.9673981376946|7.9673981376946|7.9673981376946|7.8762527383813|7.8762527383813|7.8762527383813
11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP||-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.518152642827|-15.530724499601|-15.738027331982|-15.897252981037|-16.061392192676|-16.299880218323|-16.480901523646|-16.480901523646|-16.496001557307|-16.552224454831|15.309239919884|15.309239919884|15.309239919884|15.309239919884|15.309239919884|15.049710653339|-16.009683650087|-16.009683650087|-16.009683650087|-16.009683650087|-16.009683650087|-16.009683650087|-16.009683650087|-16.0640983126|-16.0640983126|-16.0640983126|-16.0640983126|-16.0640983126|-16.0640983126|-16.0640983126|-16.0640983126|-16.291170664461|-16.291170664461|-16.553800816703|-16.595583936216|-16.595583936216|-16.595583936216|-16.744538118047|-17.5011536298|-17.689320667335|-17.689320667335|-17.689320667335|-17.689320667335|-17.689320667335|-17.689320667335|-17.689320667335|-17.689320667335|-17.689320667335|-18.643134390589|16.868290163269|16.868290163269|16.814833879228|16.814833879228|16.814833879228|16.814833879228|16.814833879228|16.814833879228|16.814833879228|16.814833879228|16.814833879228|16.814833879228|16.814833879228|16.814833879228|16.814833879228|16.814833879228|16.814833879228|16.814833879228|16.814833879228|16.679815239107|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.539835844293|16.433150832139|-17.58550621999|-17.58550621999|-17.58550621999|-17.58550621999|-17.58550621999|-17.58550621999|-17.58550621999|-17.58550621999|-17.58550621999||-17.58550621999|-17.58550621999|-17.58550621999|-17.636673683731|-17.697137531222|-17.697137531222|-17.697137531222|-17.834597040748|-18.418450299421|-18.418450299421|-18.418450299421|-18.418450299421|-18.693149155942|-18.693149155942|-19.00905521111|-19.086144866008|-19.086144866008|-19.086144866008|-19.366271272256|-19.391278327839|-19.391278327839|-19.391278327839|-19.668368391216|-19.668368391216|-19.795693328024|-19.795693328024|-19.795693328024|-19.795693328024|-20.129103159509|-20.152059740051|-20.215621412048||-20.374578939819|-20.568621816822|-20.568621816822|-20.568621816822|-20.568621816822|-20.568621816822|-20.568621816822|-20.568621816822|-20.568621816822|-20.568621816822|-20.568621816822|-20.568621816822|-20.606444270398|-20.606444270398|-20.606444270398|-20.606444270398|-20.606444270398|||-20.606444270398|-20.606444270398|-20.606444270398|-20.971327365532|-21.23920810846|-21.23920810846|-21.23920810846|-21.512416817862|-21.512416817862|-21.529352481849|-22.003169492093|20.143007898601|20.143007898601|20.143007898601|20.143007898601|20.143007898601|20.143007898601|20.143007898601|20.143007898601|20.143007898601|20.027231269713|19.803590515847|19.756765925879|19.22792312964|19.22792312964|19.22792312964|18.751025860665|17.886696490047|16.565165454269|16.565165454269|16.565165454269|16.565165454269|16.565165454269|16.565165454269|16.565165454269|16.565165454269|16.565165454269|16.452127807803|16.431807802195|16.259119268262|16.259119268262|16.259119268262|16.259119268262|16.13818777491||16.020208659981|15.949676212574|15.795119011224|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-17.073223610371|-17.135804303983||-17.275337625984|-17.429367202598|-17.429367202598|||-17.508741584176|-17.746934377213|-17.886647991511|-17.886647991511|-17.972941827082|-18.046304916332
11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP||-1.0362719912775|-1.0395706646247|-1.0395706646247|-1.0395706646247|-1.0510537490001|-1.0510537490001|-1.0510537490001|-1.0643952909233|-1.0643952909233|-1.0643952909233|-1.0643952909233|-1.0802816238998|-1.0802816238998|-1.0802816238998|-1.1130906836853|-1.1283656625787|-1.1283656625787|-1.1283656625787|-1.1283656625787|-1.1339379931188|-1.1339379931188|-1.1339379931188|-1.1339379931188|-1.1579866502789|-1.177071863392|-1.177071863392|-1.177071863392|-1.1978576315542|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0569322852017|1.0535359347001|0.99670661424431|0.98050735101471|0.94528590424602|-1.0532335848527|-1.0532335848527|-1.0532335848527|-1.0532335848527|-1.0532335848527|-1.0564044166007|-1.0564044166007|-1.0564044166007|-1.0564044166007|-1.0564044166007|-1.0564044166007|-1.0564044166007|-1.0883660369889|-1.1362400246744|-1.2352667200438|-1.2839074320122|-1.3110082487844|-1.3361202920568|-1.3454114027699|-1.3887904427537|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4246188364069|-1.4776320680027|1.2856703405463|1.2856703405463|1.2660755982892|-1.3866160992057|-1.3866160992057|-1.3866160992057|-1.3866160992057|-1.3866160992057|-1.4162401096987|1.2949486695753|1.2949486695753|1.2949486695753|1.2949486695753|1.2949486695753|1.2949486695753|1.2767484809543|1.2738561153885|1.2738561153885|1.2694234848548|1.24047050217|1.2254265301415|1.2254265301415|1.2179739136374|1.1920542671588|1.1297826186713|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459|1.1203153161459||1.1203153161459|1.0820169811175|-1.2070783946257|-1.2070783946257|-1.2070783946257|-1.2070783946257|-1.2070783946257|-1.2214760419772|-1.223584499298|-1.2334468396091|-1.2334468396091|-1.2334468396091|-1.2334468396091|-1.2334468396091|-1.2334468396091|-1.2334468396091|-1.2468853892643|-1.2503592090617|-1.2503592090617|-1.2503592090617|-1.2503592090617|-1.2785935221789|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919||-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.2854071961919|-1.3040636101343|-1.3249317715541|-1.3260322147059|-1.3260322147059|||-1.3260322147059|-1.3260322147059|-1.3322579853455|-1.3486200033206|-1.3556926229739|-1.3556926229739|-1.3556926229739|-1.3556926229739|-1.3556926229739|-1.3556926229739|-1.3707779090522|-1.3707779090522|-1.4194754341044|-1.4627505186308|-1.4637519681888|-1.4637519681888|-1.4637519681888|-1.4637519681888|-1.4637519681888|-1.4637519681888|-1.4637519681888|-1.4637519681888|-1.4637519681888|-1.5049098473072|-1.5049098473072|-1.5155942485597|-1.5445492053326|-1.5911658168166|-1.6283062050852|-1.6283062050852|-1.6283062050852|-1.6283062050852|-1.6768680358499|-1.6790200035406|-1.6872444595047|-1.6977716314735|-1.7106748458709|-1.7106748458709|-1.7529720925585|-1.7716356806507|-1.8006206490709|-1.8006206490709|-1.8006206490709|-1.8006206490709||-1.8006206490709|-1.8006206490709|-1.8006206490709|-1.8006206490709|-1.8006206490709|-1.8006206490709|1.6512508573871|1.6512508573871|1.6512508573871|1.6512508573871|1.6512508573871|1.6512508573871|1.6512508573871|1.6267756365731|1.6267756365731|1.6267756365731|1.6267756365731|1.6267756365731||1.6234680567627|1.6234680567627|1.6234680567627|||1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627
11241|941188|/equities/genworth-fp|ASXSMALLCAP||4.2340309606015|4.2305899975497|4.1934264891178|4.1934264891178|4.1934264891178|4.1934264891178|4.1934264891178|4.1934264891178|4.1934264891178|4.1610292850634|4.1607770026627|4.1607770026627|4.1607770026627|4.1607770026627|4.1607770026627|4.1380854779817|4.090650471751|4.0390561782697|4.0006180563877|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.9690796571808|3.967866416092|3.944851446279|3.9371623346934|3.9371623346934|3.9124025580761|3.8693364458478|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8458607979378|3.8298455684009|3.7981616091533|3.7824230514571|3.7824230514571|3.7824230514571|3.7824230514571|3.7824230514571|3.7824230514571|3.7824230514571|3.7824230514571|-4.0555129832155|-4.0555129832155|-4.0555129832155|-4.0555129832155|-4.0555129832155|-4.0555129832155|-4.0555129832155|-4.0555129832155|-4.0571766186798|-4.0571766186798|-4.0713699894006|-4.0713699894006|-4.0713699894006|-4.0713699894006|-4.0713699894006|-4.0713699894006|-4.0713699894006|-4.0713699894006|-4.0713699894006|-4.0713699894006|-4.0713699894006|-4.0713699894006|-4.0713699894006|-4.0713699894006|-4.0713699894006|-4.0713699894006|-4.0713699894006|-4.0713699894006|-4.0713699894006|-4.1154109854229|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|-4.1175385447463|3.9981070553294|3.9981070553294|3.9981070553294|3.9981070553294|3.9667856467025|3.9362166148959||3.9362166148959|3.9158263267257|3.9158263267257|3.9158263267257|3.9158263267257|3.8516625077421|3.8516625077421|3.8516625077421|3.8516625077421|3.7968471746637|3.7720785302921|3.7720785302921|3.7720785302921|3.7720785302921|3.7720785302921|3.7720785302921|3.7720785302921|3.7656425020213|3.7179362532292|3.688817964306|-4.0574526601851|-4.0574526601851|-4.0574526601851|-4.0574526601851|-4.0574526601851|-4.0574526601851|-4.1293919278317|-4.1493242927319|3.8313867451295|3.8313867451295|3.8313867451295||3.8313867451295|3.7587629558361|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|||-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.006325728788|-4.043139717197|-4.1112664642329|-4.2302959299083|-4.2453289005486|-4.248420990543|-4.2996648420096|-4.2996648420096|-4.2996648420096|-4.2996648420096|-4.2996648420096|-4.3990802012681|-4.3990802012681|-4.3990802012681|-4.4093811206022|-4.4621420096467|-4.4892622046018|-4.4930571507905|-4.5393637232751|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2853352481682|4.2755095886476||4.189707509598|4.1454999357692|4.1304655505807|4.0817413543761|4.0291526290113|3.9712372060544|3.9425214656996|3.9269226579518|3.9269226579518|3.9179561474424|3.9179561474424|3.9179561474424|3.9179561474424|3.911724498813|3.8715143828537|3.8715143828537|3.832234928889|3.8159624712146||3.8009803710686|3.7791691685503|3.7668128570788|||3.748204499495|3.748204499495|3.748204499495|3.748204499495|3.748204499495|3.748204499495
11242|978754|/equities/redbubble-ltd|ASXSMALLCAP||-0.3373408128148|-0.34051757270823|-0.34626952602609|-0.35391058407607|-0.36767843622171|-0.37297604766381|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.37619774326312|-0.38271973016778|-0.38691080315156|-0.38878977578264|-0.39301205743955|-0.39301205743955|-0.41001340768521|0.35815220837888|0.35815220837888|0.35815220837888||-0.41043194204536|-0.41043194204536|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.41420524811137|-0.42189471694484|-0.42224657428429|-0.42224657428429|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.42274008607942|-0.43264207288168|-0.43264207288168|-0.44264454274439|-0.44264454274439|-0.45191145835063|-0.45191145835063|-0.45191145835063|-0.45191145835063|-0.45191145835063|-0.45191145835063|-0.45191145835063|-0.45191145835063|-0.45382295686225|-0.45382295686225|-0.45382295686225|-0.45382295686225|-0.45382295686225|-0.45382295686225|-0.45382295686225|-0.46591439002334|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.46674770634598|-0.47694190256272|-0.49743544848401|-0.50826160379735|-0.50952049566746|-0.50952049566746|-0.51557832209534|-0.51586831349732|-0.51586831349732|-0.52813898986425||-0.52813898986425|-0.52813898986425|-0.53141440370967|-0.53141440370967|-0.53141440370967|-0.53141440370967|-0.54518267092098|-0.55159185856568|-0.57454651627262|-0.57583541639165|-0.57583541639165|-0.57583541639165|-0.59953933697626|-0.626154843764|-0.63028376803537|-0.63028376803537|-0.64003751792002|||-0.64531946753449|-0.6578549607483|-0.67150550902855|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67232539479042|-0.67897267279917|-0.70394773061253|-0.70394773061253|-0.70605305361723|-0.7542256208258|-0.87736222886787|0.63651157615151|0.63636868182707|0.63636868182707|0.63636868182707|0.63636868182707|0.63636868182707|0.59263185531881|0.56236873369511|0.53758484212332|0.53758484212332|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808||-0.65459879390808|-0.65459879390808|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.66281663276352|-0.68396289919921|0.5420090394784|0.5420090394784|0.5420090394784|0.5420090394784|0.5420090394784||0.53751005591827|0.53556673793746|0.5128519597843|||0.45705773137175|0.44034191526929|0.42121321468397|0.39329248069441|-0.49969901178019|-0.49969901178019
11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP||-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|-6.6444149705803|6.0579329985761|6.0579329985761|6.0579329985761|6.0579329985761|||6.0579329985761|6.0579329985761|6.0579329985761|6.0579329985761|6.0579329985761|6.0460364838865|6.0261516328682|5.8807242177183|5.8405268746675|5.7989184677668|-6.1925801676003|-6.1925801676003|-6.1925801676003|-6.1925801676003|-6.1925801676003|-6.1925801676003|-6.1925801676003|-6.2084224932159|-6.2643452917059|-6.2643452917059|-6.2643452917059|-6.3042722316273|-6.4208580754077|5.9170245117341|5.9170245117341|5.9170245117341|5.9170245117341|5.9170245117341|5.778834991009|5.778834991009|5.778834991009|5.778834991009|5.6614834780506|-5.8734111970775|-5.8734111970775|-5.8734111970775|-5.8734111970775|-5.9940878542992|-5.9940878542992|-6.0478752357797|5.631700151725|5.631700151725|5.631700151725|5.631700151725|5.631700151725|5.6245899637161|5.6245899637161|5.6245899637161|5.6245899637161|5.575655641337|5.5437414290235|5.5437414290235|5.53103754943|5.53103754943|5.53103754943|5.53103754943|5.3430973205897|5.1912191084063|5.0866750549463|5.0866750549463|5.0866750549463|5.0866750549463|5.0866750549463|5.0866750549463|5.0866750549463|5.0866750549463|5.0866750549463|5.0866750549463|5.0866750549463|5.0866750549463|5.0866750549463|5.0866750549463|5.0866750549463|5.0866750549463|5.0174169089163|4.9399075801466|4.8910086215971|4.8477870955994|4.731985729594|4.6792874796005|4.6792874796005|4.6792874796005|4.5810931619446|4.5810931619446|4.5810931619446|4.5810931619446|4.5810931619446|4.5810931619446|4.5810931619446|4.5810931619446|4.5810931619446|4.5810931619446|4.5810931619446|-4.8795863174877|-4.8795863174877|-4.8795863174877|-4.8795863174877|-4.8795863174877|-4.8817421712357|-4.8817421712357|-4.9702693133308||-5.0195336892205|-5.0195336892205|-5.0195336892205|-5.0195336892205|-5.0195336892205|-5.0195336892205|-5.0195336892205|-5.0195336892205|-5.0195336892205|-5.0195336892205|-5.0195336892205|-5.0894403240169|-5.0894403240169|-5.0894403240169|-5.0894403240169|-5.0894403240169|-5.0894403240169|-5.0894403240169|-5.0894403240169|-5.1382511380884|-5.1382511380884|-5.1382511380884|-5.2202789787422|-5.2453441242095|-5.2453441242095|-5.3070490735236|-5.3281468924994|-5.3281468924994|-5.4656574915132|-5.4656574915132|-5.4656574915132||-5.5329529124587|-5.5505029976467|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|5.0077951502062|4.8733833444623|4.830425992333|||4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7732451808461|4.7434779498814|4.7434779498814|4.7434779498814|4.5660864880613|4.3625293861271|4.3625293861271|4.3625293861271|4.233366132935|-4.6332317509918|-4.6332317509918|-4.6332317509918|-4.6332317509918|-4.6332317509918|-4.6332317509918|-4.6332317509918|-4.6332317509918|-4.6332317509918|4.2751738982097|4.2751738982097|4.2751738982097|4.2751738982097|4.2751738982097|4.2751738982097|4.2751738982097|4.2751738982097|-4.6489967767354|-4.6489967767354|-4.6489967767354|-4.6489967767354||-4.6489967767354|-4.6489967767354|-4.6489967767354|-4.6489967767354|-4.6489967767354|-4.6489967767354|-4.6605519126915|-4.7397323032347|-4.7397323032347|-4.7397323032347|-4.7397323032347|-4.7397323032347|-4.7397323032347|-4.7397323032347|-4.8034348159326|-4.8034348159326|4.4190417215801|4.4190417215801||4.4190417215801|4.4190417215801|4.3592131055701|||4.2719034262617|-4.7106248669196|-4.7106248669196|-4.7106248669196|-4.7106248669196|-4.7106248669196
11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP||12.961809357082|12.961809357082|12.899232926275|12.655258247483|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.600101262614|-13.798445682046|-13.90382791042|-13.995364618298|-14.105405330654|-14.148783577808|-14.256979994072|-14.256979994072|-14.256979994072|-14.256979994072|-14.256979994072|-14.256979994072|-14.26558020212|-14.26558020212|-14.26558020212|-14.26558020212|-14.26558020212|-14.26558020212|-14.26558020212|-14.26558020212|-14.26558020212|-14.341461958733|-14.341461958733|-14.341461958733|-14.489957348336|-14.494222087754|-14.494222087754|-14.494222087754|-14.494222087754|-14.681261621744|-14.681261621744|-14.816401996912|-14.972668425574|-15.123520869165|-15.363341428819|-15.363341428819|-15.363341428819|-15.411490707467|-15.498752915251|-15.498752915251|-15.498752915251|-16.106336310913|-16.106336310913|-16.106336310913|-16.106336310913|-16.106336310913|-16.106336310913|-16.106336310913|-16.106336310913|-16.106336310913|-16.106336310913|-16.106336310913|-16.106336310913|-16.106336310913|-16.315095958235|-16.411773320837|-16.968081762176|-16.995772475363|-16.995772475363|-16.995772475363|-16.995772475363|-16.995772475363|-16.995772475363|-16.995772475363|-17.001580921385|-17.001580921385|-17.001580921385|-17.105645938685|-17.345439005748|-17.475867802824|-17.475867802824|-17.475867802824|-17.475867802824|-17.475867802824|-17.475867802824|-17.755407711892|16.395418629384|16.395418629384|16.395418629384|16.395418629384|16.395418629384|16.395418629384|16.395418629384|16.303521775908|16.212245675929|16.02345220764|16.02345220764|15.802168657597|-16.974336353938|-16.974336353938|-16.974336353938|-16.974336353938|-16.974336353938|-16.974336353938|-17.07456061792||-17.07456061792|-17.07456061792|-17.07456061792|-17.127845631172|-17.305383216594|-17.374239711672|-17.374239711672|-17.494709682365|-17.769890809936|16.301692896034|16.301692896034|16.301692896034|16.301692896034|16.301692896034|16.270770422778|16.167521865458|15.915580439668|-16.620754574894|-16.620754574894|-16.620754574894|-16.620754574894|-16.620754574894|-16.620754574894|-16.620754574894|-16.620754574894|-16.620754574894|-16.620754574894|-16.630283142857|-16.887536766057|-16.973929619264|-16.982055873599||-16.982055873599|-16.982055873599|-16.982055873599|-16.982055873599|-17.258394686079|-17.324328280926|-17.431476011806|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|||16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|16.359702253305|15.835779137041|15.104287339441|15.104287339441|15.104287339441|15.104287339441|15.104287339441|14.875048747476|14.875048747476|14.875048747476|14.875048747476|14.875048747476|14.660780402934|14.660780402934|14.660780402934|14.477533999324|14.280794830316|14.280794830316|14.280794830316|14.249305399129|14.249305399129||14.249305399129|14.249305399129|14.106450460431|13.857722757124|13.553303186389|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817||-14.089278982817|-14.089278982817|-14.089278982817|||-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817
11245|1080047|/equities/koppar-resources|ASXSMALLCAP||6.85405591968|6.85405591968|6.85405591968|6.85405591968|6.46506244875|5.8706249102067|5.5584721945073|5.3648904159948|5.3648904159948|5.3648904159948|5.3648904159948|5.1448784487429|5.1381982583672|4.726331289043|4.625434162035|4.625434162035|4.625434162035|4.625434162035|4.625434162035|4.625434162035|4.625434162035|4.625434162035|4.625434162035|4.483815751489|4.2736839299025|4.2136216112171|4.2136216112171|4.2136216112171|4.2136216112171|4.2136216112171|4.2136216112171|4.2136216112171|4.2136216112171|4.2136216112171|3.9795794959636|3.9156214471663|3.9156214471663|3.9156214471663|3.9156214471663|3.9156214471663|3.9156214471663|3.9156214471663|3.9156214471663|3.9156214471663|3.9156214471663|3.8529127169544|3.5949029976455|3.5937811328666|3.4333968033123|3.4333968033123|3.4333968033123|3.4333968033123|3.4333968033123|3.4333968033123|3.4333968033123|3.4333968033123|3.403774406041|-4.040604400911|-4.040604400911|-4.040604400911|-4.1690048512243|-4.2213023293193|-4.2213023293193|-4.3261140320252|-4.3261140320252|-4.3292765128699|-4.3292765128699|-4.3691960560047|-4.3836912906006|-4.3836912906006|-4.3836912906006|-4.3999820902518|-4.3999820902518|-4.3999820902518|-4.3999820902518|-4.4853482440877|-4.4853482440877|-4.5736230252511|-4.5736230252511|-4.5736230252511|-4.5736230252511|-4.5736230252511|-4.6640257038813|-4.7233619599587|-4.7611517163046|3.959767431651|3.959767431651|3.959767431651|3.959767431651|3.959767431651|3.959767431651|3.959767431651|3.959767431651|3.959767431651|3.959767431651|3.959767431651|3.959767431651|3.959767431651|3.959767431651|3.959767431651|3.959767431651|3.959767431651|3.9446173944822|3.9446173944822|3.9446173944822|3.9446173944822|-4.4346506370688|-4.4346506370688|-4.4346506370688|-4.4346506370688|-4.4535007624256|-4.5588898292766|-4.563073725316|-4.563073725316|-4.6839708959759|-4.7966342276667|-4.9884898746421|-4.9884898746421|-4.9884898746421|-5.2672110756691|4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339||4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339|4.5821282097339|4.5596586739284|4.5596586739284|4.5596586739284|4.5596586739284|4.0112876666102|3.7003193180333|3.4964659258801|3.406628746134|3.3929208454622|3.2032453282159|3.0408280672278|2.9825868144793|2.9045407523891|2.9015643441695|2.9015643441695|2.9015643441695|2.9015643441695|2.8748266767876|2.8748266767876||2.8748266767876|2.8748266767876|2.8748266767876|2.8748266767876|2.8748266767876|2.8748266767876|2.8748266767876|2.8748266767876|2.8748266767876|2.6753630187132|-2.9556628463177|-2.9556628463177|-2.9868476255634|-3.0570530211372|-3.1639477848391|-3.2232753037723|-3.2869725491506|||-3.3444392208328|-3.3444392208328|-3.3444392208328|-3.3444392208328|-3.3915992714817|-3.4762213073235|-3.4980236382464|2.9427935441036|2.9427935441036|2.9427935441036|2.8214371557257|2.6460412338069|2.4028236153711|2.2653596139605|2.2159550031749|2.1543945428097|2.1188745094703|2.1188745094703|2.1188745094703|1.9737493807923|1.9325302170691|1.9325302170691|1.9075335713423|1.8622595835832|-2.2930354639704|-2.2930354639704|-2.2930354639704|-2.2930354639704|-2.2930354639704|-2.2930354639704|-2.2930354639704|-2.2930354639704|-2.2930354639704|-2.305597379951|-2.305597379951|-2.305597379951|-2.305597379951|-2.305597379951|-2.358441515265|-2.3755722482586|-2.3755722482586|-2.3755722482586|-2.3755722482586|-2.3755722482586||-2.3755722482586|-2.3755722482586|-2.3755722482586|-2.4103580602434|-2.4915090411269|-2.5344544085489|-2.5710603829474|-2.5845114915736|-2.6948290304352|-2.6948290304352|-2.7686988993938|-2.7824432634043|2.3281853968728|2.3281853968728|2.3281853968728|2.3281853968728|2.3281853968728|2.3281853968728||2.3141178327858|2.3141178327858|2.149575308303|||2.1484170394252|2.122984084709|2.122984084709|2.0438711877482|2.0354123905651|-2.556478221918
11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP||-3.1076763622341|-3.1076763622341|-3.1076763622341|-3.1374180970785|-3.1396887404597|-3.1396887404597|-3.1396887404597|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9201508169301|2.9127786798398|2.9127786798398|2.8941713079897|2.8941713079897|2.8829681856861|2.8716313820669|2.8631465111164|2.8631465111164|2.8631465111164|2.8631465111164|2.8631465111164|2.7962738975317|2.7723247913997|2.7723247913997|2.7723247913997|2.7723247913997|2.7723247913997|2.7411416965846|2.7411416965846|2.7179352131292|2.6399279398835|2.5476977342937|2.5324419201053|2.4404909677679|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.4125964280837|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3966435343332|2.3401594857714|2.3316167215679|2.3316167215679|2.3120742617022|2.2461935080832|2.2260483942369|2.2172758669699|-2.554685015649|-2.554685015649|-2.554685015649|-2.554685015649|-2.554685015649|-2.554685015649||2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759|2.3559196436759||2.3559196436759|2.3559196436759|2.3193551527522|2.27817241208|2.2651915578516|2.2346572907403|2.181841337199|2.1642715566559|2.1642715566559|2.1642715566559|2.1642715566559|2.1642715566559|2.1441904828729|2.1122106193247|2.1122106193247|2.075789663388|2.0314329301799|||2.0038143700455|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9957279336191|1.9908088591073|1.9208987185661|1.9043318904444|1.8842576385653|1.8688512896527|1.8688512896527|1.8688512896527|1.8585180695348|1.8585180695348|1.8585180695348|1.8585180695348|1.8339089746269|1.8298903784601|1.8298903784601|1.8298903784601|1.8298903784601|1.8298903784601|1.8298903784601|1.8298903784601|1.8298903784601|1.8298903784601||1.8298903784601|1.7926559935508|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|-1.9825120355041||-1.9825120355041|-1.9825120355041|-1.9825120355041|||-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041
11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP||-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.4173949240674|-1.446272128051|-1.4697468669607|-1.5141631200792|-1.5719868159826|-1.5793664375126|-1.5793664375126|1.4938162510251|1.4938162510251|1.4938162510251|1.4938162510251|1.4938162510251|1.4938162510251|1.4938162510251|1.4938162510251|1.4938162510251|1.4688236519866|1.439387359572|1.4141803674704|1.3888115808705|1.3334017710928|1.3238910670933|1.3238910670933|1.2876566975047|1.2540629935187|1.2034033616298|1.1924058908066|1.1924058908066|1.1924058908066|1.1924058908066|1.1924058908066|1.1924058908066|1.1924058908066|1.1678468592178|1.1678468592178|1.1526076602948|1.1346777838498|1.1346777838498|1.1346777838498|1.1346777838498|1.1346777838498|-1.2785276226423|-1.2785276226423|-1.2785276226423|-1.2785276226423|-1.2785276226423|-1.2785276226423|-1.2785276226423|-1.2785276226423|-1.2785276226423|-1.3035029362994|-1.3235838780381|-1.3235838780381|-1.3510654446789|-1.3789616091724|-1.4355128853052|-1.4650143681333|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.4979069433292|-1.5092021449495|-1.5360579539327|-1.6154810442955|-1.6580345381665|-1.6586447914343|-1.6586447914343|-1.6586447914343|-1.7161973113754|-1.7161973113754||-1.9774310217281|-1.9774310217281|-1.9774310217281|-2.0085344828919|-2.0593438918673|1.8623435551302|1.8623435551302|1.8623435551302|1.8623435551302|1.8223261959439|1.7803624611304|1.7747066785286|1.7747066785286|1.7746741693759|1.7376934733153|-1.95477758508|-1.95477758508|-1.95477758508|-1.95477758508|-1.95477758508|-1.9586417262319|-1.9932130182853|-2.0034311772575|-2.0342711528292|-2.0342711528292|-2.0342711528292|-2.0700234528107|-2.0760475001858|-2.0760475001858|-2.0880932943548|-2.0880932943548|-2.0880932943548|-2.094721764147|-2.094721764147|-2.094721764147|-2.094721764147|-2.094721764147|-2.094721764147|-2.094721764147|-2.094721764147|1.8526655748886|1.8526655748886|1.8526655748886|1.8526655748886|1.8526655748886|1.8526655748886|1.8526655748886|1.7851839612372|-1.9044569911441|-1.9044569911441|-1.9044569911441|-1.9044569911441|-1.9044569911441|-1.9044569911441|-1.9044569911441|-1.9044569911441|-1.9044569911441|-1.9044569911441|-1.970785465713|-1.9738101052784|-1.9738101052784|-1.9738101052784|-1.9738101052784|-1.983400131546||-2.023222355139|-2.0362192702423|-2.0586652179284|1.8379660288454|1.8379660288454|1.8379660288454|1.8379660288454|1.8379660288454|1.8379660288454|1.7838161106905|1.7838161106905|1.7556289562473|1.7336155185975|1.7263580505869|1.7263580505869|1.7263580505869|1.7263580505869|||1.7169115360323|1.7169115360323|1.7169115360323|1.7169115360323|1.7169115360323|1.7169115360323|1.6100405781074|1.5756007067145|1.4753896651204|1.4467468544088|1.4467468544088|1.4467468544088|1.4467468544088|1.4467468544088|1.4467468544088|1.4467468544088|1.4467468544088|1.4467468544088|1.4361076072678|1.3703973244544|1.3137748187247|1.2941942419678|1.2842830179245|1.2842830179245|1.2605904880253|1.2605904880253|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4679672181855|-1.4680767773418|-1.4680767773418|-1.5024745734637|-1.5024745734637|-1.5024745734637||-1.5024745734637|-1.5484439368717|-1.5788838460728|-1.5788838460728|-1.5788838460728|-1.5788838460728|-1.6337598578449|-1.6672833832996|-1.6672833832996|-1.6672833832996|-1.6672833832996|-1.6672833832996|-1.6672833832996|-1.6672833832996|-1.6678148875521|-1.6878498737333|-1.7701109718744|-1.8287343991536||-1.8413715641518|-1.8448836889727|-1.8448836889727|||-1.8448836889727|-1.8448836889727|-1.8448836889727|-1.8448836889727|-1.8448836889727|-1.8448836889727
11249|101968|/equities/dickerdata|ASXSMALLCAP||-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0207736716548|-9.0369702694459|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.083946663275|-9.1593846282855|-9.2134833293376|-9.2312757121704|-9.2312757121704|-9.2819727909987|-9.3730255246631|-9.4728063080567|-9.5981181963569|-9.6840196035842|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.7357918726109|-9.8255509115081|-9.8255509115081|-9.8255509115081|-9.8972788626199|-9.9341986769046|-9.9427923961484|-9.9427923961484|-9.9427923961484|-9.9427923961484|-9.9427923961484|-9.9427923961484|-10.035324551883|-10.162583327098|-10.266759368891|-10.429177095619|-10.475196681781|9.7313074591994|9.7313074591994|9.7313074591994|9.7313074591994|9.7313074591994|9.6914527684715|9.5779046755105|9.5779046755105|9.5042602020263|9.5042602020263|9.5042602020263|9.5042602020263|9.4383407118299|-10.329105909633|-10.329105909633|-10.329105909633|-10.400117512066|-10.459574985856|-10.559795367573|-10.559795367573|-10.559795367573|-10.559795367573|-10.559795367573|-10.643463950227|-10.643463950227|-10.643463950227|9.8100261737012|9.8100261737012|9.8100261737012|9.8100261737012|9.8100261737012|9.8100261737012|9.6150290225505|9.6102561614185|9.6102561614185|9.6102561614185|9.6102561614185|9.4613952262831|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2464387071933|9.2171543585819|-9.916569152002|-9.916569152002|-9.916569152002|-9.916569152002|-9.916569152002|-9.916569152002||-9.916569152002|-9.916569152002|-9.916569152002|-9.916569152002|-9.916569152002|-9.916569152002|-9.916569152002|-9.916569152002|-10.096743228838|-10.152509258784|-10.152509258784|-10.152509258784|-10.152509258784|-10.152509258784|-10.163899685053|-10.957110538646|-11.148839207453|-11.148839207453|-11.148839207453|-11.148839207453|-11.148839207453|-11.15438060559|-11.15438060559|-11.15438060559|-11.15438060559|-11.189158334834|-11.189158334834|-11.189158334834|-11.24531683945|-11.24531683945|-11.24531683945||-11.24531683945|-11.24531683945|-11.24531683945|-11.24531683945|-11.263432268243|-11.263432268243|-11.263432268243|-11.371590989542|-11.45287878614|-11.486532185932|-11.521323251712|-11.521323251712|-11.521323251712|-11.521323251712|-11.521323251712|-11.521323251712|-11.572580973293|||-11.681396439225|-11.681396439225|-11.764329383275|-11.818887850882|-11.818887850882|-11.818887850882|-11.818887850882|-11.818887850882|-11.916542156141|-11.938715532001|-11.938715532001|-11.938715532001|-11.938715532001|-12.156350324083|-12.187407325728|-12.187407325728|-12.201008027376|11.324261803603|11.324261803603|11.324261803603|11.278346639182|11.122361838608|11.122361838608|11.122361838608|11.091945451617|-11.978558115971|-11.978558115971|-11.978558115971|-11.978558115971|-11.978558115971|-11.978558115971|-11.978558115971|-11.978558115971|-11.978558115971|-11.978558115971|-11.978558115971|-11.978558115971|-12.091730546964|-12.107704597537|-12.107704597537|-12.107704597537|-12.107704597537|-12.107704597537|-12.107704597537||-12.107704597537|-12.107704597537|-12.107704597537|-12.107704597537|-12.107704597537|-12.107704597537|-12.133586131281|-12.133586131281|-12.150095315715|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193||11.487369456193|11.487369456193|11.487369456193|||11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193
11250|32479|/equities/senex-energy|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11251|8636|/equities/select-harvest|ASXSMALLCAP||3.5395812065647|3.5395812065647|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.8723877868317|-3.9448752890321|-3.9554170249007|-4.0582412081849|3.6868713646804|3.6868713646804|3.6868713646804|3.6868713646804|3.6868713646804|3.6868713646804|3.6868713646804|3.6868713646804|3.6868713646804|3.6868713646804|3.5409680240325|-3.9430244846672|-3.9430244846672|-3.9430244846672|-3.9430244846672|-3.9430244846672|-3.9430244846672|-3.9430244846672|-3.9430244846672|-4.0261382972234|-4.1123757665945|-4.1584277504292|-4.1584277504292|-4.1584277504292|-4.1584277504292|-4.1584277504292|-4.1765864550634|-4.3350960081996||4.0414265718525|3.9718653456442|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.8965140087994|3.7917042555183|3.6079612243804|3.4875018849012|3.4829077193321|3.4829077193321|3.4645296146672|3.3160980333002|-3.8724721019895|-3.9241843825613|-3.9302193197977|-3.9577128791557|-4.0347609148805|3.552429705208|3.552429705208|3.552429705208|3.552429705208|3.5155172142115|3.4509800841109|3.4099071610522|3.3240789661378|3.3240789661378|3.2503060377936|3.1199215559275|3.038235124406|-3.4278032059227|-3.4278032059227|-3.4278032059227|-3.4278032059227|-3.4278032059227||-3.4278032059227|-3.4278032059227|-3.4278032059227|-3.4278032059227|-3.4278032059227|-3.4278032059227|-3.4278032059227|-3.4278032059227|-3.4278032059227|-3.4278032059227|-3.4278032059227|-3.4278032059227|-3.4402279583122|-3.5270659755231|-3.6065935106809|-3.6635014449816|-3.7140739347356|-3.7140739347356|-3.7140739347356|-3.7399539464071|-3.7399539464071|-3.7796773638278|-3.8301211841844|-3.8301211841844|-3.8301211841844|-3.8730718113196|-3.8730718113196|-3.9248507924888|-3.9786797937997|-3.9786797937997|-3.9786797937997||-4.0848630597468|-4.2115975408947|-4.3151575686504|-4.3151575686504|3.9304689903949|3.9304689903949|3.9304689903949|3.9304689903949|3.9304689903949|3.9304689903949|3.9304689903949|3.9304689903949|3.9304689903949|3.9304689903949|3.9304689903949|3.9304689903949|3.9304689903949|||3.9049256399709|3.7901096427262|3.7450021595995|3.7450021595995|3.7450021595995|3.7450021595995|3.7450021595995|3.7450021595995|3.7450021595995|3.7450021595995|3.7450021595995|3.7450021595995|3.7450021595995|3.7450021595995|3.7376924191626|3.6888512835233|3.6888512835233|3.6888512835233|3.6888512835233|3.6888512835233|3.5612922962468|3.5612922962468|3.50617221353|3.50617221353|3.5013247194801|3.5013247194801|3.5013247194801|3.5013247194801|3.5013247194801|3.5013247194801|3.5013247194801|3.5013247194801|3.5013247194801|3.5013247194801|3.5013247194801|3.5013247194801|3.4756926235131|3.4339857450448|3.4339857450448|3.4030596405623|3.3369684385324|3.2892451073356|2.7613750062196|2.684981792261||-3.0725600489666|-3.0725600489666|-3.0725600489666|-3.0725600489666|-3.0725600489666|-3.0725600489666|-3.0725600489666|-3.0725600489666|-3.0725600489666|-3.0725600489666|-3.1272985150075|-3.1339605041848|-3.1667283695552|-3.1667283695552|-3.1772770491172|-3.1772770491172|-3.211921542544|-3.2553389267335||-3.2884514149229|-3.2884514149229|-3.2884514149229|||-3.2884514149229|-3.3310722969418|-3.451187123021|-3.5250188919798|-3.59283073444|-3.6815798470139
11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP||-0.13188911776606|0.10491408882891|0.10491408882891|0.10491408882891|0.10491408882891|0.094904542696192|0.093505049311137|0.085061165401249|-0.10759914902038|-0.10759914902038|-0.10759914902038|-0.10759914902038|-0.10759914902038|-0.10824081735766|-0.10824081735766|-0.10824081735766|-0.10824081735766|0.090500933488825|0.090500933488825|0.090500933488825|0.083973256869027|-0.091704280333613|-0.091704280333613|-0.091704280333613|-0.091704280333613|-0.091704280333613|-0.091704280333613|-0.091704280333613|-0.091704280333613|-0.091704280333613|-0.092726974058912|-0.093082688955824|-0.093082688955824|-0.094425208682659|-0.096139124079818|-0.09624073194751|-0.09624073194751|-0.09624073194751|-0.09624073194751|-0.09624073194751|-0.097989696869016|-0.098252341037521|-0.098252341037521|-0.098252341037521|-0.098252341037521|-0.098252341037521|-0.098252341037521|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.079862496137937|0.07858092624058|0.07858092624058|0.07858092624058|0.077423247067017|-0.092391405054435|-0.092391405054435|-0.092391405054435|-0.092391405054435|-0.092391405054435|-0.092391405054435|-0.092391405054435|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.093222144336958|-0.094246825097288|-0.095274252078365|-0.09600953184815|-0.09600953184815|-0.09600953184815|-0.09600953184815|-0.09600953184815|-0.09600953184815|-0.098510588879403|-0.10178954132179|-0.10307171419571|-0.10591301653463|-0.10873668305497|-0.1099397769588|-0.1099397769588|-0.1099397769588|-0.1099397769588|-0.11215530443719|-0.11439478599949|-0.11904976410914|-0.12216640559885|-0.12479600432354|-0.1259955591111|-0.12721728642766|-0.13162933423017|-0.13162933423017|-0.13162933423017|-0.13503259733756|-0.14092510790118|-0.14352789356188|-0.14447543876453|-0.14691715640143|-0.15196562826469|-0.15196562826469|-0.15343403079261|-0.15576003293913|-0.15882835436291|-0.15882835436291|-0.15882835436291|-0.15882835436291|-0.15882835436291|-0.15882835436291|-0.15882835436291|-0.15882835436291|-0.15882835436291|-0.15882835436291|-0.15946276721056|-0.15946276721056|0.11018871189149|0.11018871189149|0.11018871189149|0.11018871189149||0.11018871189149|0.11018871189149|0.10298745053776|0.093597166850259|0.085466331217387|0.085466331217387|0.085466331217387|0.085466331217387|0.085466331217387|0.085466331217387|0.085295925094792|0.083877682169651|0.083877682169651|-0.10053070975811|-0.10053070975811|-0.10053070975811|-0.10053070975811|||-0.10053070975811|-0.10053070975811|-0.10053070975811|-0.10053070975811|-0.10053070975811|-0.10053070975811|-0.10053070975811|-0.10375634587441|-0.10376297493461|-0.10376297493461|-0.10376297493461|-0.10376297493461|-0.10376297493461|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10503056638961|-0.10533951712455|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.08956973665117|0.081966370765352|0.078750568632756|-0.08839170387085||-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085||-0.08839170387085|-0.08839170387085|-0.088465061246556|||-0.088465061246556|-0.090273749761846|-0.090273749761846|-0.090273749761846|-0.090374997930351|-0.090374997930351
11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP||-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8653119588264|-1.8822986837238|-1.8822986837238|-1.9206096525557|-1.9434699702829|-1.9434699702829|-1.9434699702829|-1.9582999998297|-1.9826510482247|-1.9826510482247|-1.9826510482247|-1.9826510482247|-1.9826510482247|-1.9828067149514|1.761985240029|1.761985240029|1.761985240029|1.761985240029|1.761985240029|1.761985240029|1.761985240029|1.761985240029|1.761985240029|1.761985240029|1.761985240029|1.761985240029|1.6855391436669|1.6322656598193|1.6030729442286|1.5998032589144|1.5989546078451|1.5989546078451|1.5938065251166|1.5938065251166|1.5938065251166|1.5938065251166|1.5938065251166|1.5938065251166|1.5938065251166|1.5189516699374|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.5010225955942|1.4999397677792|1.4999397677792|1.4999397677792|1.4999397677792|1.4999397677792|1.4999397677792|1.4999397677792|1.4999397677792|1.4999397677792|1.4999397677792|1.3485441718513|1.3164379832937|-1.4448460115338|-1.4448460115338|-1.4448460115338|-1.4448460115338|-1.4448460115338|-1.4492520569448|-1.4492520569448|-1.4492520569448|-1.4492520569448|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.3163147667632|1.2094804355403|-1.4132842490721|-1.421704730463|-1.4574497442246|-1.4655848572466|-1.4655848572466|-1.4655848572466|-1.4655848572466|-1.4900942389405|-1.518183248213|-1.518183248213|-1.518183248213|-1.518183248213||-1.518183248213|-1.518183248213|-1.5227035868731|-1.5232817451785|-1.5672574949077|-1.5940014841924|-1.5940014841924|-1.5940014841924|-1.5940014841924|-1.5940014841924|-1.5940014841924|-1.6566683388165|-1.6846314443936|-1.7147293106042|-1.7396993124179|-1.7537003766095|-1.7537003766095|-1.7537003766095|-1.7537003766095|-1.769667063664|-1.7735189514145|-1.8858543388032|-1.9887198728537|-1.9887198728537|-1.9887198728537|-1.9887198728537|-1.9887198728537|-1.9887198728537|-1.9887198728537|-1.9887198728537|-1.9887198728537||-1.9887198728537|-1.9887198728537|-1.9887198728537|-1.9887198728537|-1.9923393594159|-1.9923393594159|-2.0228771221785|1.807429660376|1.807429660376|1.807429660376|1.807429660376|1.807429660376|1.807429660376|1.807429660376|1.807429660376|1.807429660376|1.807429660376|||1.807429660376|1.791032951205|1.7790152707784|1.7790152707784|1.7790152707784|1.7790152707784|1.7225169979962|1.6719632903108|1.5588481006102|1.5509544798715|1.5509544798715|1.5132828033614|-1.7883153723816|-1.7883153723816|-1.7883153723816|-1.7883153723816|-1.7883153723816|-1.7883153723816|-1.7883153723816|-1.7883153723816|-1.7883153723816|-1.7945170587014|-1.8261300199243|1.5914634825813|1.5914634825813|1.5914634825813|1.5914634825813|1.5914634825813|1.5914634825813|1.5480150383962|1.5197389702281|1.4465452063995|-1.71285401192|-1.71285401192|-1.71285401192|-1.71285401192|-1.71285401192|-1.71285401192|-1.7240044696098|-1.7652827283812|-1.8144808501085|-1.8477564553508|-1.8822294120534|-1.9205327303921||-1.9317030080728|-1.9474477578724|-1.960367564253|-1.960367564253|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492||1.739620904492|1.6690232537043|1.6657898893935|||1.6657898893935|1.6657898893935|1.6657898893935|1.6617109699362|1.6446789087315|-1.8423730373886
11254|7636|/equities/gwa-intl|ASXSMALLCAP||-2.4574344256452|-2.4832604702901|-2.4852598901382|-2.4852598901382|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3233494336878|2.3056659759719|2.2837852506528|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.4888318812478|-2.5092576516589|-2.5361196744134|-2.5468182303|-2.5468182303|-2.5468182303|-2.5468182303|-2.5468182303|-2.5468182303|-2.5468182303|-2.5468182303|-2.5468182303|-2.5468182303|-2.6200758326372|-2.6342509044895|2.3891549512016|2.3891549512016|2.3891549512016|-2.6042698707996|-2.6042698707996|-2.6042698707996|-2.6042698707996|-2.6042698707996|2.4276993791996|2.4276993791996|2.4276993791996|2.4276993791996|2.4276993791996|2.4276993791996|2.4276993791996|2.4276993791996|2.4276993791996|2.4276993791996|2.4276993791996|2.4276993791996|2.4276993791996|2.4276993791996|2.4276993791996|2.3646659763587|2.3621307906918|2.3621307906918|2.3621307906918|2.3621307906918|2.2990342044623|2.2250380542313|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.442346915244|-2.4903853299871|-2.4909837248871|-2.5110930340102||-2.5282169012743|-2.5282169012743|-2.5282169012743|-2.5282169012743|-2.5427986918798|-2.5427986918798|-2.5569985640172|-2.5749985390376|-2.5761843611607|-2.5761843611607|-2.5761843611607|-2.5818715415408|-2.5876350758264|-2.6075994967978|-2.6075994967978|-2.6075994967978|-2.6075994967978|-2.6075994967978|-2.6075994967978|-2.6075994967978|-2.6203882031486|2.410279266759|2.410279266759|2.410279266759|2.410279266759|2.410279266759|2.410279266759|2.410279266759|2.410279266759|2.410279266759|2.410279266759||2.410279266759|-2.685049023097|-2.685049023097|-2.685049023097|-2.6942210880311|-2.7128655958803|-2.7128655958803|-2.753183979528|-2.7553506465812|-2.7553506465812|-2.7641366097245|-2.7641366097245|-2.8195962081257|2.5864169945699|2.5864169945699|2.5864169945699|2.5864169945699|||2.5864169945699|2.5864169945699|2.5864169945699|2.5864169945699|2.5864169945699|2.5864169945699|2.5864169945699|2.5864169945699|2.5864169945699|2.5864169945699|2.5864169945699|2.5621299997945|2.5246295985071|2.5246295985071|2.5246295985071|2.4534773756495|2.4055304316935|2.38629554215|2.38629554215|2.38629554215|2.38629554215|2.3692172468031|2.3630509404272|2.3630509404272|2.3630509404272|2.3630509404272|2.3372788989908|2.3175321778067|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785||2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.1821924784104|2.1635472750575|2.1344969378479|2.1261205950892|2.1261205950892|2.1261205950892|2.1020783891851|2.0947063441537|2.0947063441537|2.0947063441537|2.0947063441537||2.0947063441537|2.0947063441537|2.0947063441537|||2.0324515364194|2.0305882100736|2.0305882100736|1.9778757232731|1.9387509048322|1.9063898656477
11255|8675|/equities/tassal-group|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP||-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2893541988614|-1.2965047157344|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.23612482093|1.2356942444182|1.2352158260717|1.2321842525153|1.2261769808827|1.2222246514792|1.2222246514792|1.2184844587176|1.2184844587176|1.2184844587176|1.2184844587176|1.2184844587176|1.2184844587176|1.2184844587176|1.2184844587176|1.2184844587176|1.2184844587176|1.2184844587176|1.2184844587176|1.2046748606331|1.2046748606331|1.2046748606331|1.2046748606331|1.2046748606331|1.2046748606331|1.2046748606331|1.2046748606331|1.2046748606331|1.2046748606331|1.2046748606331|1.2046748606331|1.2046748606331|1.2046748606331|1.2046748606331|1.2046748606331|1.2046748606331|1.1847739533623|1.1847739533623|1.1847739533623|1.1847739533623|1.1847739533623|1.1847739533623|1.1847739533623|1.1847739533623|1.1847739533623|1.1847739533623|1.1800265992173|1.1641071422285|1.1641071422285|1.1641071422285|-1.2395179118593|-1.2395179118593|-1.2395179118593|-1.2395179118593|-1.2395179118593|-1.2395179118593|-1.2395179118593|-1.2395179118593|-1.2395179118593|-1.2395179118593|-1.2395179118593|-1.2752315859999|-1.2752315859999|-1.2752315859999|-1.2752315859999|-1.2752315859999|-1.2752315859999|-1.2752315859999|-1.2752315859999|-1.2752315859999|-1.2752315859999|-1.2752315859999|-1.2855351148938||1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|1.1951870325015|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475||-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|-1.2846873654475|1.211975776146|1.211975776146|1.211975776146|1.211975776146|1.211975776146|1.211975776146|1.211975776146|1.211975776146|1.211975776146|1.211975776146|||1.211975776146|1.211975776146|1.211975776146|1.211975776146|1.2107262893348|1.2107262893348|1.2031206906695|1.2031206906695|1.2031206906695|1.2031206906695|1.2031206906695|1.2031206906695|1.1981896427891|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1978173336889|1.1900747640824|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358||-1.2906912105135|1.1973827087345|1.1973827087345|1.1973827087345|1.1973827087345|1.1973827087345|1.1973827087345|1.1973827087345|1.1973827087345|1.1884807903968|1.1785897700215|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842||1.1775657911842|1.1775657911842|1.1775657911842|||1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842
11257|102000|/equities/money3-fpo|ASXSMALLCAP||1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.2280818061692|1.1967676390667|1.1967676390667|1.1655752117391|1.1323057871124|1.1306780476399|1.1306780476399|1.1306780476399|1.1306780476399|1.1306780476399|1.1306780476399|1.1306780476399|1.1306780476399|1.1271423188655|1.1240209879391|1.1240209879391|1.1240209879391|1.1240209879391|1.1240209879391|1.1240209879391|1.1240209879391|1.1240209879391|1.1240209879391|1.1172692950867|1.1172692950867|1.1172692950867|1.1172692950867|1.1014102494609|1.0911750427909|1.0911750427909|1.0911750427909|1.0911750427909|1.0911750427909|1.0695413206805|1.0695413206805|1.0695413206805|1.0695413206805|1.0589347785037|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|-1.120458615987|1.0302156528536|1.0302156528536|1.0302156528536|1.0302156528536|1.0302156528536|1.0302156528536|1.0302156528536|1.0302156528536|1.0302156528536|1.007517640769|1.007517640769|1.007517640769|1.007517640769|1.007517640769|0.98381801173945|0.98381801173945|0.98063115859318|0.97486799054994|0.97040891309198|0.93406546402437|-1.0230962770329|-1.0230962770329||-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.0230962770329|-1.025958549631|-1.025958549631|-1.025958549631|-1.031065059649|-1.0442389525165|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218||0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|||0.95934473248218|0.95934473248218|0.95934473248218|0.95934473248218|0.92632064667129|-1.0781322423719|-1.0781322423719|-1.0781322423719|-1.0781322423719|-1.0781322423719|-1.0888062286964|-1.0888062286964|-1.0888062286964|-1.1022847315328|-1.1239274531224|-1.1574193867951|-1.1771326498752|-1.2137585433065|-1.2324828979464|-1.2324828979464|-1.2324828979464|-1.2324828979464|-1.2410920788945|-1.2504531309562|-1.2504531309562|-1.2626776275654|-1.2626776275654|-1.2626776275654|-1.2626776275654|-1.2626776275654|-1.2626776275654|-1.2626776275654|-1.2626776275654|-1.2626776275654|-1.2626776275654|-1.2660307086861|-1.2706224475477|-1.2706224475477|-1.2706224475477|-1.2706224475477|-1.2706224475477|-1.2706224475477|-1.2706224475477|-1.2706224475477||-1.2706224475477|-1.2706224475477|-1.2706224475477|-1.3155527218816|-1.3247808201045|-1.3689230661624|1.2282545655701|1.2282545655701|1.2282545655701|1.2282545655701|1.2282545655701|1.2282545655701|1.2216718229689|1.2007464140695|1.1952738265243|1.1881911563893|1.1881911563893|1.1881911563893||1.1732679923397|1.1569644168596|1.1499604599984|||1.1320808094852|1.1320808094852|1.124812004976|1.1031244573908|1.0906938378366|1.0663264332383
11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP||2.8892299809303|2.8892299809303|2.8892299809303|2.8892299809303|2.8892299809303|2.8630332988993|2.8011481279019|2.799158851816|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.1874663500208|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2040446879284|-3.2206052676192|-3.2368470199791|-3.2368470199791|-3.2368470199791|-3.2368470199791|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.2780496903462|-3.3503331551069|-3.404536764833|-3.406795853881|-3.406795853881|-3.406795853881|-3.406795853881|-3.4333842667252|-3.4809825191134|-3.4817925535157|-3.4817925535157|-3.4817925535157|-3.4817925535157|-3.4947073047386|-3.4947073047386|-3.4947073047386|-3.4947073047386|-3.4947073047386|-3.572452565589|-3.586769889307|-3.586769889307|-3.586769889307|-3.586769889307|-3.586769889307|-3.586769889307|-3.6980777035289|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181||-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7020489628181|-3.7317209966829|-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435||-3.847614694435|-3.847614694435|-3.847614694435|-3.847614694435|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|3.5478567122074|||3.5478567122074|3.4220629929009|3.396181185875|3.3849236654282|3.3468595530192|3.3387329209293|3.3303742349046|3.3303742349046|3.3303742349046|3.3303742349046|3.3303742349046|3.3303742349046|3.2865268985317|3.2797862531577|3.2797862531577|3.2730958198877|3.2466500769656|3.2466500769656|3.2466500769656|3.2466500769656|3.1996111881514|3.1912346296597|3.177760620149|3.1547339969565|3.1535933871721|3.149826104956|3.1459178477715|3.110515892529|3.110515892529|3.0836288399427|3.0662541595795|3.0369804704751|3.0369804704751|3.0205338491958|2.9728154091881|2.9514615567577|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033||2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033||2.9120835338033|2.9120835338033|2.9120835338033|||2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.8812040128086
11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP||-0.53164764650411|-0.55155292989751|-0.55450325643509|-0.56972583008573|-0.58913982822681|-0.59265536582232|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.43917285759348|0.35310870695002|0.34891108552484|0.34891108552484|0.34891108552484|0.34891108552484|0.34891108552484|0.34891108552484||0.34891108552484|0.34259471806073|-0.41739794892437|-0.41739794892437|-0.41739794892437|-0.41739794892437|-0.41739794892437|-0.41739794892437|-0.41739794892437|-0.41739794892437|-0.41739794892437|-0.4203867285026|-0.4203867285026|-0.4203867285026|-0.4203867285026|-0.4203867285026|-0.42780301376773|-0.42780301376773|-0.42780301376773|-0.42780301376773|-0.42780301376773||-0.42780301376773|-0.42780301376773|-0.4351141812028|-0.44764921252612||-0.44860201118924|-0.46263569691157|-0.47268933454384|-0.47268933454384|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|0.37291056160137|-0.46668087646962|-0.46668087646962|-0.46668087646962|-0.46668087646962|-0.46922931191658|-0.46972540316024|-0.481643894536|-0.481643894536|-0.51206440254793|-0.51626827006409|-0.51626827006409|-0.53107339844515|-0.54466904816152|-0.56522484584122|-0.57171608688068|-0.59086560741213|-0.59201504639817|-0.59201504639817|-0.62224299435298|-0.65972210273125|-0.68691309219499|-0.68691309219499|-0.71657944972322|-0.71657944972322|-0.71657944972322|-0.78711692884019|0.51439029391995|0.51439029391995|0.51439029391995|0.4039077904091|0.36652492773375|0.33381143589639|0.31930151279837|0.31930151279837|0.31930151279837|0.31930151279837|0.31930151279837|0.31930151279837|-0.38439439615766|-0.38439439615766|-0.38439439615766|-0.38439439615766|-0.38439439615766|-0.38439439615766|-0.38439439615766|-0.38439439615766|-0.38439439615766||-0.40030293895035|-0.40030293895035|-0.40030293895035|-0.40030293895035|-0.40030293895035|-0.40030293895035|-0.40897005115647|-0.41808116010714|-0.44060625843413|-0.44060625843413|-0.45469036026511|-0.45469036026511|-0.46596544905838|-0.46596544905838|-0.48244738826417|-0.49816566152996|-0.50706690266868|-0.51021016985333|-0.52382320000239|-0.53998676752059|-0.57247829840148|-0.58288950341239|-0.60328051466958|0.45316408491162|0.45316408491162|0.45316408491162|-0.46613984096899|-0.46613984096899|-0.48419813799477|-0.49706355861052|-0.49706355861052||-0.49706355861052|-0.49706355861052|-0.49706355861052|-0.49706355861052|-0.49706355861052|-0.51025385416464|-0.53295422766955|-0.5353408618586|-0.5409391296519|-0.5409391296519|-0.55451756323495|-0.55451756323495|-0.55451756323495|-0.56630706516812|-0.59134307037801|-0.59344084077669|-0.59344084077669|||-0.60747869934851|-0.6254118418938|-0.63302328403457|-0.63302328403457|-0.63302328403457|-0.63302328403457|-0.63302328403457|-0.63302328403457|-0.66814196696812|-0.66814196696812|-0.66814196696812|-0.66814196696812|-0.66814196696812|-0.66814196696812|-0.66814196696812|-0.66814196696812|-0.66814196696812|-0.66814196696812|-0.68683215918438|-0.68683215918438|-0.68683215918438|-0.69256283444714|-0.71657626940753|-0.73339687137632|-0.74559889732498|-0.75993518695454|-0.76262998101027|-0.76725110963859|-0.76725110963859|-0.76725110963859|-0.76725110963859|-0.77179672603119|-0.78852492443178|-0.805295297078|-0.81069457814838|-0.86003022707994|-0.86192187786464|-0.86192187786464|-0.89203746584129|-0.90571199697374|-0.90571199697374|-0.90571199697374|-0.90571199697374|-0.90571199697374||-0.90571199697374|-0.90571199697374|-0.90571199697374|-0.90571199697374|-0.90571199697374|-0.90571199697374|-0.93096165902216|-0.96070412073751|-0.97714298935091|-0.98606644373642|-1.000250991621|-1.000250991621|-1.0206172897226|-1.0206172897226|-1.0213878907864|-1.0213878907864|-1.0213878907864|-1.0213878907864||-1.0213878907864|-1.0213878907864|-1.0213878907864|||-1.0213878907864|-1.0213878907864|-1.0213878907864|-1.0213878907864|-1.0213878907864|-1.0213878907864
11260|102008|/equities/industria-staple|ASXSMALLCAP||-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7802657873206|-2.7808218658182|-2.7808218658182|-2.794101122011|-2.794101122011|-2.8184456725796|-2.8321618525938|-2.8501798277382|-2.857422034529|-2.861580045783|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8736496109489|-2.8884995931524|-2.9194439775566|-2.9207710432586|-2.9386345200602|-2.9473717006118|2.8376814160899|2.8376814160899|2.8376814160899|2.8376814160899|2.8279793432637|2.7997452486259|2.7997452486259|2.7997452486259|2.7886058212101|2.7801175648173|2.7729083889281|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9152402762409|-2.9308225318057|-2.9703583501293|-2.9723699453457|-2.9723699453457|-2.9723699453457|-2.9723699453457|-2.9803455947476|-2.9803455947476|-2.9803455947476|-2.9803455947476|-2.9803455947476|-2.9803455947476|-2.9803455947476|-2.9803455947476|-2.9803455947476|-2.9803455947476|-2.9803455947476|-2.9803455947476|-2.9803455947476|-2.9803455947476|-2.9803455947476|-2.9803455947476|-2.9803455947476|-2.9803455947476|-2.9803455947476|-2.9826196761983|-2.9826196761983|-2.9826196761983|-2.9826196761983|-2.9826196761983|-2.9826196761983|-2.9826196761983|-2.9826196761983|-2.9826196761983|-2.9826196761983|-2.9826196761983|-2.9945304256479|-2.9945304256479|-2.9989227168869|-3.0004697103314|-3.0099663622966|-3.0394070686887|-3.0521189837533|-3.0787889904542|-3.0787889904542|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445||2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|2.8527169745445|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178||-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0414590322178|-3.0566447493036|-3.0566447493036|-3.0566447493036|2.8981137280344|2.8981137280344|2.8981137280344|2.8981137280344|2.8981137280344|2.8981137280344|2.8981137280344|||2.8901263613038|2.8857288559186|2.8857288559186|2.8857288559186|2.8524765261795|2.851640569809|2.8451561791399|2.8344536465416|2.8344536465416|2.8344536465416|2.8344536465416|2.8344536465416|2.8344536465416|2.7910596311103|2.783098270865|2.783098270865|2.7728027736151|2.7728027736151|2.7728027736151|2.7522809146735|2.7272537575616|2.7272537575616|2.7272537575616|2.7272537575616|2.7272537575616|2.7162686386096|2.7162686386096|2.7162686386096|2.7162686386096|2.7162686386096|2.6973542118905|2.6973542118905|2.6973542118905|2.6767335365876|2.6767335365876|2.6480373487058|2.6472637769451|-2.8070717066494|-2.8070717066494|-2.8070717066494|-2.8070717066494|-2.8070717066494|-2.8070717066494|-2.8070717066494||-2.8070717066494|-2.8070717066494|-2.8070717066494|-2.8070717066494|-2.8084129459292|-2.849903292858|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709||2.6852326168709|2.6852326168709|2.6852326168709|||2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6780363071951
11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP||-9.6345835284079|-9.6345835284079|-9.6345835284079|-9.6345835284079|-9.6345835284079|-9.9178704769175|-9.9426337911863|-9.9797170659014|-9.9797170659014|-9.9797170659014|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.008299652005|-10.088110834652|-10.101125539649|-10.101125539649|-10.101125539649|-10.570444515497|-10.570444515497|-10.570444515497|-10.570444515497|-10.570444515497|-10.570444515497|-10.570444515497|-10.570444515497|-10.570444515497|-10.570444515497|-10.570444515497|-10.570444515497|-10.687716355092|-10.710652355353|-10.710652355353|-10.710652355353|-10.710652355353|-10.710652355353|-10.710652355353|-10.710652355353|-10.710652355353|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-10.815670971408|-11.131300930993|-11.177557155839|-11.349507832253|-11.437230613192|-11.598553794687|-11.598553794687|-11.598553794687|-11.598553794687|-11.598553794687|-11.598553794687|-11.598553794687|-11.598553794687|-11.598553794687|-11.598553794687|-11.657281710114|-11.829201620382|-11.991597291109|-11.991597291109|-11.991597291109|-11.991597291109|-12.140663805138|-15.619626246702|-15.937362682832|-16.404459714906|-16.404459714906|-16.505511018983|-16.796386595923|-16.796386595923|-16.796386595923|-16.796386595923|-16.796386595923|-16.796386595923|-16.796386595923|-16.796386595923|-16.9083487516|-16.9083487516|-16.9083487516|-16.96719306854|-16.96719306854|-16.96719306854|-16.975717371535|-16.975717371535|-16.975717371535|-16.975717371535|-16.975717371535|-16.975717371535|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.037763999241|-17.66973720473|-17.943041970133|-18.574498369403|-18.574498369403|-18.574498369403|-18.574498369403|-18.574498369403|-18.591663574849|-19.307988107497|-19.307988107497|-19.307988107497|-19.528876662579|-19.94375173287|-20.039596951421|-20.039596951421|-20.039596951421|-20.039596951421|-20.039596951421|-20.039596951421|-20.039596951421|-20.039596951421|-20.082652364541|-20.082652364541|-20.082652364541||-20.082652364541|-20.082652364541|-20.082652364541|-20.335170200985|-20.68741144463|-20.901567928488|-20.976463627479|-21.330515569737|-21.658349772615|-21.923723190276|-22.215524851446|-22.379472400484|-23.037192611493|-23.098460563354|-23.098460563354|-23.098460563354|20.700569654914|||20.700569654914|20.700569654914|20.700569654914|20.700569654914|20.700569654914|20.700569654914|20.700569654914|20.700569654914|20.700569654914|20.700569654914|20.571743887235|20.449716269495|20.25335167254|20.25335167254|20.25335167254|20.25335167254|20.25335167254|20.25335167254|20.25335167254|20.25335167254|20.25335167254|19.655558707844|19.655558707844|19.266731609383|18.828590248998|18.33121114194|18.255234140153|18.247482822996|18.178065898808|18.178065898808|17.774518042573|17.147798810193|17.147798810193|16.31533229107|-16.820709375765|-16.820709375765|-16.820709375765|-17.106343644886|-17.520937383207|15.875843304636|15.875843304636|15.875843304636|15.875843304636|15.875843304636||15.875843304636|15.875843304636|15.875843304636|15.875843304636|15.815936691498|15.812728531857|15.812728531857|15.812728531857|15.812728531857|15.79858751617|15.595652689781|15.314613463974|14.867347640567|14.690398769091|14.690398769091|14.602866420182|14.602866420182|14.602866420182||14.602866420182|14.493184046649|14.361758802509|||14.361758802509|14.361758802509|14.361758802509|14.361758802509|14.361758802509|14.361758802509
11262|18565|/equities/red-5-ltd|ASXSMALLCAP||-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.3739747733762|-0.38330528977736|-0.38839475747859|0.3418628289389|0.3418628289389|0.3418628289389|0.3418628289389|0.3418628289389|0.3418628289389|0.3418628289389|0.3418628289389|0.3418628289389|0.3418628289389|0.34178226450834|0.34178226450834|0.34178226450834|0.34178226450834|0.33667565011135|0.33667565011135|0.31880628425933|0.31339585570338|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.34801296967709|-0.35839227208417|-0.35839227208417|-0.35839227208417|-0.37251918921781|-0.38377133188327|-0.39141257965653|-0.3915695295741|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.39703875035971|-0.40879305039213|-0.41804697544691|-0.41804697544691|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.4338387516096|-0.45093195769023|-0.4579799427239|-0.47914437272459|-0.48420609836813|-0.48420609836813|-0.48420609836813|-0.48420609836813|-0.48420609836813|-0.48420609836813|-0.48420609836813|-0.48420609836813|-0.48420609836813||-0.48420609836813|-0.48420609836813|-0.48420609836813|-0.48536788263847|-0.49215415659659|-0.49215415659659|-0.49215415659659|-0.49489351050846|-0.4972973366005|0.44050090686436|0.44050090686436|0.44050090686436|0.44050090686436|0.44050090686436|0.43549852295253|0.43549852295253|0.43549852295253|0.42277613860074|0.41831930088045|0.41831930088045|0.40632699217004|0.39703549052793|0.39703549052793|0.39703549052793|0.39703549052793|0.39703549052793|0.39703549052793|0.39703549052793|0.39703549052793|0.39073388836471|0.38307632215659||0.38307632215659|0.38307632215659|0.38307632215659|0.38307632215659|0.38258479709802|0.38203865814405|0.37232325787431|0.37232325787431|0.37232325787431|0.3540410615913|0.3540410615913|0.35254560498307|0.34657846157097|0.34474241103769|0.34474241103769|0.34474241103769|0.33971379990976|||0.33384866179803|0.32208169318249|0.32208169318249|0.31930027965157|0.31930027965157|0.31930027965157|0.31930027965157|0.31930027965157|0.31930027965157|0.31930027965157|0.31930027965157|0.31930027965157|0.31930027965157|0.31930027965157|0.31930027965157|0.31311143342488|0.3117904878748|0.3053227753653|0.29077529423919|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28190434993091|0.28190434993091|0.28190434993091|0.27738192844026||0.27738192844026|-0.32174680418151|-0.32174680418151|-0.32174680418151|-0.32174680418151|-0.32174680418151|-0.32174680418151|-0.32916311297568|-0.33265163503606|-0.33265163503606|-0.33265163503606|-0.33265163503606|-0.34227762304895|-0.34227762304895|-0.34227762304895|-0.34364179696367|-0.35543531373392|-0.35631701069022||-0.36229668410779|-0.36792801084049|-0.36792801084049|||-0.36936444609173|-0.37547737364328|-0.37547737364328|-0.37547737364328|0.32079784592486|0.32079784592486
11263|947566|/equities/aziana-ltd|ASXSMALLCAP||0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.21190544309495|0.20933938459421|-0.2916691045099|-0.2916691045099|-0.2916691045099|-0.2916691045099|-0.2916691045099|-0.2916691045099|-0.2916691045099|-0.2916691045099|-0.30017086101327|-0.30017086101327|-0.30017086101327|-0.30017086101327|0.2231144693058|0.2231144693058|0.2231144693058|0.2231144693058|0.2231144693058|0.2231144693058|0.2231144693058|0.2231144693058|0.2231144693058|0.20721052383507|0.18987412057938|0.18987412057938|0.18389021620542|0.18389021620542|0.18389021620542|0.18389021620542|0.18265579492284|0.16850644184961|0.15653493899785|0.15114992331226|-0.19474721746026|-0.19474721746026|-0.19474721746026|-0.19474721746026|-0.19474721746026|-0.19475952601772|-0.19475952601772|-0.19475952601772|-0.19475952601772|-0.19475952601772|-0.19475952601772|-0.19475952601772|-0.19475952601772|-0.19475952601772|-0.19973281347466|0.15949666666472|0.15949666666472|0.15949666666472|0.15949666666472|0.15949666666472|0.15949666666472|0.15949666666472|0.15949666666472|0.15949666666472|0.15949666666472|-0.2103862568528|-0.2103862568528|-0.2103862568528|-0.2103862568528|-0.2103862568528|-0.2103862568528|-0.2103862568528|-0.21154028257733|-0.21226697835664|-0.21274268155845|-0.21274268155845|-0.21274268155845|-0.21274268155845|-0.22360297513837|-0.22705886179468|-0.22728762818996|-0.23057851746682|-0.23057851746682|-0.23057851746682|-0.23057851746682|||-0.23057851746682|-0.23057851746682|-0.23057851746682|-0.23057851746682|-0.23119835091966|-0.23688704998778|-0.23765227647276|-0.23819725337038|-0.23819725337038|-0.24216361065053|-0.24421023837387|-0.24421023837387|-0.24421023837387|-0.24421023837387|-0.24421023837387|-0.24421023837387|-0.24421023837387|-0.24421023837387|-0.24421023837387|-0.24421023837387|-0.25364230891927|-0.25364230891927|-0.25364230891927|-0.25565775993063|-0.25565775993063|-0.25565775993063|-0.25565775993063|-0.264897501994|-0.26514062155125|-0.26514062155125|-0.26514062155125|-0.27987846670147|-0.28069829623563|-0.29285922211258|-0.29870272154345|-0.29870272154345|-0.29870272154345|-0.29870272154345|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.30823216386311|-0.33192462085212|-0.34519402581812|-0.3491044761777|-0.3498383133544|-0.36968146749485||-0.374499267603|-0.374499267603|-0.374499267603|-0.374499267603|-0.38499918278173|-0.38638798722642|-0.38904221332755|-0.40199135880433|-0.40205715539346|-0.40205715539346|-0.40205715539346|-0.40205715539346|-0.40205715539346|-0.40205715539346|-0.40205715539346|-0.40205715539346|-0.40205715539346|||-0.40205715539346|-0.40950795282137|-0.42680574877592|-0.42680574877592|-0.42680574877592|-0.42680574877592|-0.42680574877592|-0.45978417080345|-0.46976018097338|-0.47028909122874|-0.4905989727039|-0.49604812756964|-0.49604812756964|-0.50783126106734|-0.54307078597105|-0.54307078597105|-0.54307078597105|-0.54307078597105|-0.54307078597105|-0.54307078597105|-0.54307078597105|-0.54307078597105|-0.55091198149828|0.36220744560643|0.36220744560643|0.2741193623508|0.25659797216945|0.25659797216945|0.24844219812081|0.21854688368821|0.20771178150528|0.20771178150528|0.20771178150528|0.1966242085933|0.1754157861669|0.16937133444179|0.16937133444179|0.14846816077088|-0.18141084348039|-0.18141084348039|-0.18141084348039|-0.18141084348039|-0.18141084348039|-0.18141084348039||-0.18141084348039|-0.18141084348039|-0.18141084348039|-0.18226205016592|-0.18390227915422|-0.18391920197425|-0.18907689654626|-0.19036321484157|-0.19679245262354|-0.19775467285252|-0.19775467285252|-0.19775467285252|-0.19775467285252|-0.19775467285252|-0.2005607509915|-0.20506749984335|-0.21063056104394|-0.21250617546077||-0.21278463764583|-0.21836065536044|-0.21836065536044|||-0.21859517152996|-0.21885574505165|-0.2244028261635|-0.2244028261635|-0.2244028261635|-0.2244028261635
11264|961668|/equities/bwx-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP||-1.590340568379|-1.590340568379|-1.590340568379|-1.590340568379|-1.590340568379|-1.590340568379|-1.590340568379|-1.590340568379|-1.590340568379|-1.590340568379|-1.590340568379|-1.590340568379|-1.590340568379|-1.590340568379|-1.590340568379|-1.590340568379|-1.590340568379|-1.590340568379|1.4190533445946|1.4190533445946|1.4190533445946|1.4190533445946|1.4190533445946|1.4190533445946|1.4190533445946|1.4190533445946|1.4190533445946|1.4190533445946|1.4190533445946|1.4190533445946|1.4190533445946|1.4190533445946|1.4070037191302|1.3980596865979|1.3940926980164|1.3940926980164|1.3940926980164|1.3940926980164|1.3940926980164|1.3495475066134|1.3019972324845|1.2952746881905|1.2730829267439|1.2323143646382|1.2215544955632|1.2215544955632|1.2215544955632|1.2215544955632|1.2215544955632|1.2215544955632|1.2215544955632|1.2215544955632|1.2215544955632|1.2215544955632|1.2196420168725|1.2196420168725|1.2196420168725|1.2196420168725|1.2196420168725|1.2196420168725|1.2196420168725|1.2196420168725|1.2196420168725|1.2196420168725|1.2196420168725|1.2196420168725|1.2196420168725|1.2196420168725|1.2196420168725|1.2196420168725|1.2196420168725|1.1986300521258|1.15306115075|1.1378456478212|1.1168002271473|1.1168002271473|1.0842224783168|1.0258027322277|-1.2297906829017|-1.2297906829017|-1.2297906829017|-1.2297906829017|-1.2297906829017|-1.2297906829017|-1.2467118317438|1.0430717776644|1.0430717776644|1.0404640966576|1.0404640966576|1.0404640966576|1.0404640966576|1.0404640966576|1.0404640966576|1.0404640966576|1.0404640966576|1.0404640966576|1.0404640966576|1.0404640966576|1.0404640966576|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1219705185842|-1.1269116425461|-1.1449018213425|-1.1480853693655|-1.1551054207105|-1.1551054207105|-1.1869227055729|-1.2249141273698|-1.2351823314253|-1.2627026023934|-1.2891698453247|-1.2891698453247|-1.3015776710841|-1.3028640501072|-1.3267933386752|-1.3373237189565|-1.3373237189565|-1.3373237189565|-1.3373237189565|-1.3531157363238|-1.3531157363238|-1.3601286001539|-1.387365096977|-1.4026112470248|-1.4026112470248|-1.4123458369152|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273||1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|||1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2817784902273|1.2275316248137|1.2211977994307|1.2211977994307|1.2211977994307|1.2211977994307|1.2211977994307|1.2211977994307|1.2211977994307|1.2211977994307|1.183275352569|1.1598892528167|1.1487658176544|1.1108509670499|1.095511101095|1.095511101095|1.095511101095|1.095511101095|1.095511101095|1.095511101095|1.095511101095|1.095511101095|1.095511101095|0.86613668291466|0.86613668291466|0.86613668291466|0.86613668291466|0.86570742161954|0.82578604124083|0.79781780863354|0.79381830376545|0.79381830376545|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634||0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634||0.75590294818634|0.75590294818634|0.75590294818634|||0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634
11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP||-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216|-0.83038466055216||-0.83237376481347|-0.83237376481347|-0.83237376481347|-0.83237376481347|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911||0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.80184896407911|0.78872104616506|0.7789403788526|0.7789403788526|0.7789403788526|0.7789403788526|0.77521153205845|0.77356836656965|0.76197286617357|0.76197286617357|0.76197286617357|0.76197286617357|0.76197286617357|0.76197286617357|0.76197286617357|0.76197286617357|||0.76197286617357|0.76197286617357||0.76197286617357|0.76197286617357|0.76197286617357|0.76197286617357|0.76197286617357|0.76197286617357|0.76197286617357||0.76197286617357|0.75496985262852|0.74663317144161|0.73209241960054|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768||0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768|0.72187413711768||-0.78333124180796|-0.78333124180796|-0.78333124180796|-0.7892569332229|-0.80556324774545|-0.82125092061116|-0.82125092061116|-0.82444547184921|-0.83410610831023|0.77821543176703|-0.80900248961114|-0.80900248961114|-0.80900248961114|-0.80900248961114|-0.83944721769914||0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.83226698511444|0.8322467127326|0.8322467127326|0.8322467127326|0.8322467127326|0.8322467127326|0.8322467127326|0.83221856519942|0.83218729016256|0.83215254012161|0.83211392896499|0.83207102767986|0.83202335958528|0.83197039503573||0.83191154553624|0.83184615720347|0.8317735035004|0.83169277716365|0.83160308123393|0.83150341908979|0.83139268337408|0.83126964368996|0.83113293292983|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|||0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82836473752217|0.82651637184572|-0.88725493421485|-0.88725493421485|-0.88725493421485||-0.88725493421485|-0.88725493421485|-0.88725493421485|-0.88725493421485|-0.88861657701521|-0.89012951346005|-0.89431058137246|-0.8978450890893|-0.9067723151174|0.85706366980122|0.85706366980122|0.85706366980122|0.85706366980122|0.85706366980122|0.85706366980122|0.83729297015454|0.83588107530039|0.83226058149241||0.83226058149241|0.83056730985534|0.82729700936092|||0.82310775731684|0.82150863844687|0.82084294975394|0.82010329565068|0.81928145775817|0.81836830454426
11267|958997|/equities/adairs-ltd|ASXSMALLCAP||2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3843103131285|2.3716876783477|2.3716876783477|2.3716876783477|2.3302084117583|2.2746761142602|2.1209567200556|2.1209567200556|2.1209567200556|2.1209567200556|2.1209567200556|2.0282854119291|1.8955470007066|1.8955470007066|1.8955470007066|1.8955470007066|1.8955470007066|1.8955470007066|1.8955470007066|1.8955470007066|1.8955470007066|1.8955470007066|1.8942188864951|1.8541320966355|1.8145912407363|1.8032607603618|1.8032607603618|1.7254286462012|-2.0183863490945|-2.0183863490945|-2.0183863490945|-2.0183863490945|-2.0183863490945|-2.0183863490945|-2.0183863490945|-2.0276515185972|-2.0304460989258|-2.1393845861512|-2.165107201901|-2.165107201901|-2.165107201901|-2.165107201901|-2.165107201901|-2.165107201901|-2.165107201901|-2.2057496875487|-2.2057496875487|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9953898556994|1.9830452896503|1.9830452896503|1.9830452896503|1.9300502248768|1.8558892086881|1.8537657079584|1.825667534773|1.825667534773|1.7940749906881|1.7716981876034|1.7716981876034|1.7716981876034|1.7716981876034|1.7716981876034|1.7716981876034|1.7716981876034|1.7716981876034|1.7716981876034|1.7716981876034|1.7621646510383|1.7519267297251|1.7519267297251|1.7519267297251|1.7519267297251|1.7519267297251|1.7519267297251|1.7519267297251|1.7519267297251|1.7519267297251|1.72852974208|1.6980885893306|1.6655364265768|1.6655364265768|1.6655364265768|1.6647627210979|-1.838801428715|-1.838801428715|-1.838801428715|-1.838801428715|-1.838801428715|-1.838801428715|-1.8692237569664|-1.8781652863129|-1.9007392123125|-1.9349879969913|-1.9508272068433|-1.9508272068433|-1.9508272068433|-1.9620302404223|-2.0255891774825|-2.0596780275037|-2.0596780275037|-2.068531152797|-2.1135069034632|-2.1260883154759|-2.1260883154759|-2.1260883154759|-2.1260883154759|-2.147875971517|-2.2173621068631|-2.2861255152353|-2.2861255152353|-2.2861255152353|-2.2861255152353|-2.2861255152353|-2.3243063007603|-2.3364775117484|-2.3364775117484|-2.3364775117484||-2.3364775117484|-2.3364775117484|-2.3364775117484|-2.348030440923|-2.3797560057335|-2.4508401112748|-2.4770445643743|-2.5442162022415|-2.5824829153113|-2.5824829153113|-2.5824829153113|-2.5824829153113|-2.5952588774421|2.3136859148141|2.3136859148141|2.3136859148141|2.3136859148141|||2.3136859148141|2.3136859148141|2.2365954020947|2.2266261129181|2.2266261129181|2.2266261129181|2.1526401074507|2.1273779109427|2.1266423685774|2.1266423685774|2.1266423685774|2.1266423685774|2.0690190664841|2.0690190664841|2.0690190664841|2.0183546401741|2.0080276682546|2.0080276682546|2.0080276682546|2.0072529000894|1.9913921668415|1.942102374223|1.8628914506205|1.7156515267584|1.7156515267584|1.7156515267584|1.7156515267584|1.7156515267584|1.7156515267584|1.7156515267584|1.6932239562376|1.6686098553643|1.6686098553643|1.6324831289169|1.6310923344689|-1.8445417507424|-1.8445417507424|-1.8445417507424|-1.8445417507424|-1.8679631467146|-1.8713479037066|-1.8784813756944|-1.8784813756944|-1.8784813756944||-1.8784813756944|-1.8784813756944|-1.8784813756944|-1.8784813756944|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614||1.6499962928614|1.6499962928614|1.6499962928614|||1.6499962928614|1.6499962928614|1.6499962928614|1.6493013835308|1.6336682478981|1.5971313958253
11268|102007|/equities/hotelprop-staple|ASXSMALLCAP||3.5936801477174|3.5852001556533|3.5630000574475|3.5627779542524|3.5627779542524|3.5519754951881|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.6970694160994|-3.7003627774233|-3.7003627774233|-3.7003627774233|-3.7013738431452|-3.7013738431452|-3.7438999035152|-3.7438999035152|-3.7438999035152|-3.7438999035152|-3.7438999035152|-3.7438999035152|-3.7704442450506|3.674945365119|3.674945365119|3.6715992025976|3.6715992025976|3.6662213330407|3.6651826035876|3.6651826035876|3.6651826035876|3.6651826035876|3.6602028886366|3.6546698720243|3.6435220805568|3.6281164600986|3.6281164600986|3.6281164600986|3.6281164600986|3.6281164600986|3.6281164600986|3.6281164600986|3.6215108822917|3.6215108822917|3.6215108822917|3.5961232131428|3.5866206393533|3.5866206393533|3.5866206393533|3.5866206393533|3.5866206393533|3.5866206393533|3.5190229797686|3.3314477441789|3.3314477441789|3.3314477441789|3.3314477441789|3.3066086104713|3.2717873576837|3.2464303974264|3.2404781981699|3.2355313085176|3.2185945756421|3.2185945756421|3.2185945756421|3.2185945756421|3.2185945756421|3.2185945756421|3.2185945756421|3.2185945756421|3.2185945756421|3.2185945756421|3.2004696635245|3.2004696635245|3.2004696635245|3.2004696635245|3.2004696635245|3.2004696635245|3.2004696635245|3.1988552442125|3.1965058899513|3.1760372667202|3.1760372667202|3.1760372667202|3.1760372667202|3.1760372667202|3.1760372667202|3.1760372667202|3.1760372667202|3.1760372667202|3.1760372667202|3.1760372667202|3.1760372667202|3.1760372667202|-3.4161530449767|-3.4161530449767|-3.4161530449767|-3.4161530449767|-3.4161530449767|-3.4161530449767|-3.4161530449767|-3.437947824573|-3.4393864902914|-3.4765265381705|3.1856976496815|3.1856976496815|3.1856976496815|3.1856976496815|3.1807750184933|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391||-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4004856757391|-3.4043358839679|-3.4043358839679|-3.4043358839679||-3.4043358839679|-3.4043358839679|-3.4043358839679|-3.4043358839679|3.1667471789538|3.1667471789538|3.1667471789538|3.1667471789538|3.1667471789538|3.1667471789538|3.1667471789538|3.1667471789538|3.1667471789538|3.1667471789538|3.1667471789538|3.1667471789538|3.1636078250871|||3.1045643634781|3.0676534102266|3.0676534102266|3.0676534102266|3.0359301255447|3.0359301255447|3.003533421435|2.9778150170799|2.9281276960898|2.9051419650767|2.8964279709417|2.8964279709417|2.8964279709417|2.8964279709417|2.8893644079189|2.8442938178359|2.7997709346677|2.7714540610966|2.7714540610966|2.7714540610966|2.7714540610966|2.7714540610966|2.7714540610966|2.7714540610966|2.7714540610966|2.7665370402711|2.7665370402711|2.7665370402711|2.7665370402711|2.7665370402711|2.7665370402711|2.7665370402711|2.7665370402711|2.7665370402711|2.7665370402711|2.7522633669528|2.7378949133197|2.7378949133197|2.7378949133197|2.7378949133197|2.7156109667167|2.7156109667167|-2.9306745111228|-2.9306745111228||-2.9306745111228|-2.9306745111228|-2.9306745111228|-2.9306745111228|-2.9306745111228|-2.9306745111228|-2.9996382990679|-3.0023930150296|-3.0023930150296|-3.0174685517274|-3.0174685517274|-3.0174685517274|-3.0174685517274|-3.0174685517274|-3.0560761601089|-3.0986742201114|-3.0986742201114|2.8211703719199||2.8211703719199|2.8211703719199|2.8211703719199|||2.8211703719199|2.7635226185123|2.7081015406648|2.7081015406648|2.7081015406648|2.7081015406648
11269|7508|/equities/aust-pharma|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11270|10546|/equities/southern-cross-media|ASXSMALLCAP||0.49583469612127|0.49583469612127|0.49583469612127|0.49583469612127|0.49583469612127|0.49583469612127|0.49583469612127|0.4931496578535|0.48905514214663|0.47698165131975|0.47698165131975|0.47528346577692|0.47528346577692|0.47528346577692|0.47488703930584|0.47488703930584|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53069660009991|-0.53327400421711|-0.53447110659118|-0.54413456725009|-0.54443696386966|-0.54443696386966|-0.54443696386966|-0.54443696386966|-0.54443696386966|-0.54443696386966|-0.54443696386966|-0.54443696386966|-0.54443696386966|-0.54798550845686|-0.5508172257245|-0.56896356393899|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|0.49553413902241|-0.60990181673869|-0.60990181673869|-0.61304233899951|-0.61304233899951|-0.63351926462784|-0.63446585620922|-0.64801761271205|0.57448963685151|0.57448963685151|0.57448963685151|0.57448963685151|0.57448963685151|0.57448963685151|0.57448963685151|0.57448963685151|0.57448963685151|0.57448963685151|0.57448963685151|0.57448963685151|0.57448963685151|0.57448963685151|0.57448963685151|0.57448963685151|0.57448963685151|0.57443294109367|0.56346662804255|0.56346662804255|-0.64704166657628|-0.64704166657628|-0.64704166657628|-0.65226849921214|-0.66502052885148|-0.67613392783373|-0.67709325765206|-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.67817867981619|-0.68936520800797|-0.70346133560834|-0.71100712792044|-0.71100712792044|-0.71100712792044|-0.71100712792044|-0.71100712792044|-0.73361904837429|-0.74818783576553|-0.75770870375706|-0.7705096660728|-0.78362184748327|-0.79707985769019||-0.81092206913349|-0.81769118792611|-0.82024914995375|-0.82024914995375|-0.82024914995375|-0.82024914995375|-0.82024914995375|-0.84472127507729|-0.87613737780128|-0.87613737780128|-0.88320821080246|-0.891898011208|-0.91072000291659|-0.93441113196825|-0.94587792797117|-0.94587792797117|-0.95541990182166|-0.95713321457709|-0.9623702553732|-0.98207805198903|0.8782490221571|0.8782490221571|0.8782490221571|0.8782490221571|-0.96139321420182|-0.96139321420182|-0.96139321420182|-0.96139321420182|-0.96139321420182|-0.96139321420182|-0.96139321420182||-0.96139321420182|-0.96139321420182|-0.96139321420182|-0.96877026992362|-0.98002252796537|-0.99335835619377|-0.99484262249654|-1.0014917727067|-1.0058242077909|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|||-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0101923388535|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664||-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0334205173444|-1.0597773325621|-1.0597773325621|-1.0597773325621|-1.0597773325621||-1.0597773325621|-1.0597773325621|-1.0597773325621|||-1.0597773325621|-1.0597773325621|-1.0597773325621|-1.0597773325621|-1.0597773325621|-1.0597773325621
11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP||2.5140140635045|2.5140140635045|2.3790913342291|2.3790913342291|2.3281570804179|2.2686989979463|2.2686989979463|2.2686989979463|2.2686989979463|2.2686989979463|2.2686989979463|2.2686989979463|2.2686989979463|2.2686989979463|2.2686989979463|2.265498924754|2.2505543237504|1.8431712454643|1.8431712454643|1.8431712454643|1.7888013594776|1.7828348735338|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7689382248025|1.7477091344309|1.7132878736337|1.5750421104255|1.4758801126284|1.3256057600903|1.3256057600903|1.3256057600903|1.3256057600903|1.3256057600903|1.3141292633171|1.3141292633171|1.3141292633171|1.3141292633171|1.3141292633171|1.3141292633171|1.2602824769147|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.3050445925515|-1.319077287705|-1.3253598447202|-1.3253598447202|-1.3253598447202|-1.3253598447202|-1.3253598447202|-1.3253598447202|-1.3253598447202|-1.3253598447202|-1.3284072833737|-1.3284072833737|-1.3460080841603|1.2642778207156|1.2642778207156|1.2642778207156|1.2642778207156|1.2642778207156|1.2642778207156|1.2642778207156|1.2642778207156|1.2642778207156|1.2642778207156|1.2642778207156|1.2642778207156|1.2642778207156|1.2291975406908|1.2104972565729|1.1894406642707|1.1894406642707|1.1894406642707|1.1894406642707|1.1803764054856|1.1803764054856|1.1803764054856|1.1803764054856|1.1803764054856|1.1803764054856|1.1803764054856|1.1803764054856|1.1803764054856|1.1803764054856|1.1803764054856|1.1803764054856|1.161529396384|1.1450326425158|1.1042029639442|-1.2481784249095|-1.2481784249095|-1.2481784249095|-1.2632127861465|-1.2632127861465||-1.2632127861465|-1.2821809164114|-1.2882565382926|-1.2955627842974|-1.2958135717577|-1.2958135717577|-1.2958135717577|-1.2958135717577|-1.2958135717577|-1.2958135717577|-1.2958135717577|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872||-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|-1.3185649831872|1.1941667441995|1.1941667441995|1.1941667441995|||1.1687963742316|1.16769049767|1.1671284360991|1.1671284360991|1.1671284360991|1.1671284360991|1.1671284360991|1.1671284360991|1.1671284360991|1.1671284360991|1.1671284360991|1.1671284360991|1.1409760562696|1.1255289545896|1.1178098841113|1.0902055152702|1.0668123006879|1.0668123006879|1.0652080840599|1.0546756394187|1.0507507067565|1.0366916287261|1.0366916287261|1.0366916287261|1.0164629009386|1.0082921216907|0.99451589385695|0.99451589385695|0.99451589385695|0.98216548588588|0.98216548588588|0.98216548588588|0.98216548588588|0.97712824771486|0.97318309042289|0.97318309042289|0.95687014629923|0.93925262964424|0.93925262964424|0.93925262964424|0.93916961524946|0.92796621691367|-1.0298256648276|-1.0298256648276||-1.0362427218348|-1.0362427218348|-1.0362427218348|-1.0362427218348|-1.0399919200375|-1.0441576958182|-1.0449565802252|-1.0449565802252|-1.0449565802252|-1.0449565802252|-1.0449565802252|-1.0449565802252|-1.0449565802252|-1.0449565802252|-1.061618417969|-1.0840204860001|-1.1132172009713|-1.1137513441158||-1.1137513441158|-1.1137513441158|-1.1244459099585|||-1.1310510311982|-1.1322789362692|-1.1325321353832|-1.1447579140308|-1.1591754450669|-1.1843616117228
11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP||1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.7294729667481|1.6021921654075|1.5347968891295|1.3800520582367|1.2678356947026|-1.4476152009977|-1.4476152009977|-1.4476152009977|-1.4476152009977|-1.4476152009977|-1.4476152009977|-1.466516879666|-1.4706072754185|-1.4706072754185|-1.4900795935629|-1.4900795935629|-1.4900795935629|-1.4900795935629|-1.4900795935629|-1.4900795935629|-1.4900795935629|-1.494255112171|-1.5125056754216|-1.5205618684672|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5320248551372|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.5577774339044|-1.567252681556|-1.5721829565501|-1.5721829565501|-1.5721829565501|-1.611592137387|-1.6184356936378|-1.6379840780808|-1.6380378592361|-1.7778198242573|-1.8051689791023|-1.8051689791023|-1.8051689791023|-1.8051689791023|-1.8139606560238|-1.8139606560238|-1.8139606560238|-1.8139606560238|-1.8139606560238|-1.8139606560238|-1.8214020097412|-1.8214020097412|-1.880446728088|-1.8832863383683|-1.8832863383683|-1.8832863383683|-1.8832863383683|1.6561682480672|1.6561682480672|1.6561682480672|1.6561682480672|1.6561682480672|1.6561682480672|1.6561682480672|1.6561682480672|1.6561682480672|1.6561682480672|1.6561682480672|1.6561682480672|1.6561682480672|1.6561682480672|1.6561682480672|1.6561682480672|1.6561682480672|1.6386591282265|1.5846212734532|1.5573569524897|1.5018604251354|-1.7045237034045|-1.7045237034045|-1.7045237034045|-1.7045237034045|-1.7045237034045|-1.7045237034045|-1.7045237034045|-1.7045237034045|-1.7045237034045|-1.72697076858|-1.7374976710816|-1.7374976710816|-1.7374976710816|-1.737775168633||-1.7444723820416|-1.7677470485069|-1.7836077985607|-1.7934530838156|-1.8049479042848|-1.8354976613611|-1.8405529745519|-1.8635770428024|-1.8635770428024|-1.8635770428024|-1.8635770428024|-1.8635770428024|-1.9050855358268|-1.9684283622796|1.7106017819529|1.7106017819529|1.7106017819529|1.7106017819529|1.7106017819529|1.7106017819529|1.7106017819529|1.6912242363432|1.593534150348|1.593534150348|1.593534150348|1.593534150348|1.593534150348|1.593534150348|1.593534150348|1.593534150348|-1.8705109051345||-1.8705109051345|-1.8705109051345|-1.8705109051345|-1.8705109051345|-1.8705109051345|-1.8705109051345|-1.8705109051345|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|||-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9080684605558|-1.9166277724675|-1.9166277724675|-2.1080247583382|-2.1080247583382|-2.1080247583382|-2.1080247583382|-2.1176231315097|-2.1176231315097|-2.1517525617649|-2.1517525617649|-2.1517525617649|-2.1517525617649|-2.1517525617649|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142||1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.7829098484051|1.6785109596265|1.654101917834|1.654101917834|1.654101917834|1.654101917834|1.654101917834|1.654101917834|1.654101917834||1.654101917834|1.6410143311225|1.6410143311225|||1.6410143311225|1.6025159088995|-1.7916692190743|-1.7916692190743|-1.7916692190743|-1.7916692190743
11273|7296|/equities/infomedia|ASXSMALLCAP||-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4482395106934|-1.4599883550165|-1.5035827271025|-1.5035827271025|-1.5035827271025|-1.5035827271025|-1.5035827271025|-1.5325919049625|-1.5587132791286|-1.5688480513632|-1.5973311151994|-1.6178679229962|-1.6201310358828|-1.6248834525252|-1.6248834525252|-1.6248834525252|-1.6248834525252|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6333581594795|-1.6742868785693|-1.6844853830154|-1.6969281646737|-1.7229757477981|-1.739973047281|-1.7483154784317|-1.7483154784317|-1.7731283517541|-1.786531504863|-1.7979121352962|-1.7979121352962|-1.7979121352962|-1.7979121352962|-1.7979121352962|-1.8133453942971|-1.8133453942971|-1.8133453942971|-1.8133453942971|-1.819550405789|1.6482049406136|1.6482049406136|1.6482049406136|1.6482049406136|1.6482049406136|1.6482049406136|1.6482049406136|1.6482049406136|1.6482049406136|1.6482049406136|1.6369814660035|1.6369814660035|1.6213682719825|1.6011036114294|1.5703929680805|1.5675466204813|1.5675466204813|1.5675466204813|1.5675466204813|1.5675466204813|1.5675466204813|1.5675466204813|1.5675466204813|1.5675466204813|1.5675466204813|1.5675466204813|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915||-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.6982776501915|-1.7114196330464|-1.7282440298306|-1.7549933519084|-1.7566592920841|-1.7693436597256|-1.7959373896285|-1.802760449806|-1.802760449806|-1.802760449806|-1.8043352997232|-1.8043352997232|-1.8043352997232|-1.8137058986479|-1.8190169856946|-1.8190169856946||-1.8190169856946|-1.831129993112|-1.8312330429772|-1.8312330429772|-1.8312330429772|-1.8312330429772|-1.8472034473131|1.6433928763024|1.6433928763024|1.6433928763024|1.6433928763024|1.6433928763024|1.6433928763024|1.6433928763024|1.6427336424783|1.6427336424783|1.6427336424783|||1.6269262731291|1.6238069600768|1.6111743987608|1.6060270999326|1.5611412496979|1.546823544813|1.4949729452578|1.4949729452578|1.4949729452578|1.4949729452578|1.4949729452578|1.4949729452578|1.4949729452578|1.4949729452578|1.4903879155568|1.4903879155568|1.4903879155568|1.4903879155568|1.4903879155568|1.4903879155568|1.4903879155568|1.4903879155568|1.4903879155568|1.4903879155568|1.4903879155568|1.4903879155568|1.4090421652189|1.3486014169664|1.3486014169664|1.3369694752469|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.5292705919084||-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5396533681921|-1.5662815122662|-1.577257245653|-1.5857557679499||-1.5857557679499|-1.5857557679499|-1.5857557679499|||-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499
11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP||-0.63082844652298|-0.63082844652298|-0.63082844652298|-0.63082844652298|-0.63082844652298|-0.63082844652298|-0.63082844652298|-0.63564269782838|-0.63857861425682|-0.63857861425682|-0.63857861425682|-0.63857861425682|-0.63869844505305|-0.64133158799802|-0.6506462149796|-0.65849578965341|-0.66055087898214|-0.67129737916355|-0.67129737916355|-0.67678689297782|-0.67678689297782|-0.68615209986486|-0.69155789006328|-0.69200877335972|-0.69285156391213|-0.69285156391213|-0.69285156391213|-0.69789062895322|-0.69904514990409|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|-0.70002465327028|0.63101637165019|0.63101637165019|0.63101637165019|0.63101637165019|0.63001818568915|0.61738132339285|0.61736812968571|0.61033100539175|0.61033100539175|0.59842336568266|0.58269262747665|0.58021402841034|0.57968224955071|0.57510153688607|0.57510153688607|0.5711997247607|0.5711997247607|0.5711997247607|0.5711997247607|0.5711997247607|0.5711997247607|0.5711997247607|0.5711997247607|0.5711997247607|0.5711997247607|0.5711997247607|0.5702219116324|0.55663543471957|-0.59756525050101|-0.59756525050101|-0.59756525050101|-0.59756525050101|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.59869785514615|-0.60577539169284|-0.60947265849613|-0.61163629013192|-0.62959589580575|-0.63732877947533|-0.63814308883574|-0.63921986467341|-0.63921986467341|-0.64079542833073|-0.64079542833073|-0.64079542833073|-0.65199491136055|0.60949329646133|0.60949329646133|0.60949329646133||0.60949329646133|0.60949329646133|0.60152033536194|0.58905038202866|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|0.58622839385357|-0.62286297295561|-0.62286297295561|-0.62286297295561|-0.62286297295561|-0.62286297295561|-0.62286297295561|-0.62286297295561|-0.62286297295561|-0.62286297295561|-0.62621583942728||-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|||-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62621583942728|-0.62635091614013|-0.6340010240264|-0.63708446915362|-0.6375425567771|-0.6375425567771|-0.644769501967|-0.64724389080954|-0.64749321412988|-0.65888134055609|-0.65963746433487|-0.65963746433487|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61064778554695||0.60794200155754|0.60104668972249|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59678560948628||0.58615067111406|0.57898230816298|0.57898230816298|||0.57222496198939|0.57222496198939|0.57222496198939|0.57222496198939|0.57222496198939|0.57222496198939
11275|947756|/equities/estia-health-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP||-1.634855785923|-1.634855785923|-1.634855785923|-1.634855785923|-1.634855785923|-1.6551175348811|-1.6651306012|-1.6995896011288|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5441765456507|1.5436446432678|1.5436446432678|1.5436446432678|1.5436446432678|1.5436446432678|1.5436446432678|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6666801841014|-1.6943669220864|-1.7169961638729|-1.7169961638729|-1.7177900444414|1.5780779158082|1.5780779158082|1.5661977237028|1.5416085726202|1.5295650833382|1.519238981222|1.508566630003|1.508566630003|1.4945184788408|1.4872141491854|1.4872141491854|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4794514401272|1.4730015908695|1.4125017496189|1.396113034999|1.3535254589936|1.3535254589936|1.3535254589936|1.3535254589936|1.332012276271|1.332012276271|1.332012276271|1.332012276271|1.332012276271|1.332012276271|1.332012276271|1.332012276271|1.332012276271|1.3255090642601|-1.4302829589304|-1.4302829589304|-1.4302829589304|-1.4302829589304|-1.4302829589304|-1.4302829589304|-1.4302829589304|-1.4302829589304|-1.4302829589304|-1.4302829589304|-1.4302829589304|-1.4592032924688|-1.4760592067017|-1.4802582786129|-1.4802582786129|-1.481368267689|-1.481368267689|-1.4906869664831|-1.5178234154113|-1.5178234154113|-1.5210575404467|-1.5210575404467|-1.5210575404467|-1.5210575404467|-1.5210575404467|-1.5210575404467|-1.5210575404467|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5322350424366|-1.5388511733859|-1.5388511733859|-1.5388511733859|-1.5556680313579|-1.5642512574487|-1.5642512574487|-1.5642512574487|-1.5642512574487|-1.5875014082914|-1.5995848660475|-1.6006868578257|-1.6006868578257|-1.6006868578257|-1.6006868578257|-1.6006868578257|-1.6006868578257|-1.626280069506|-1.626280069506|-1.6421804736825||-1.6421804736825|-1.6421804736825|-1.6421804736825|-1.6421804736825|-1.6613116342461|-1.6786796537413|-1.7076995601669|1.5647394837689|1.5647394837689|1.5647394837689|1.5647394837689|1.5647394837689|1.5647394837689|-1.6742704717932|-1.6742704717932|-1.6742704717932|-1.6742704717932|||-1.6742704717932|-1.6742704717932|-1.6742704717932|-1.6742704717932|-1.6742704717932|-1.6742704717932|-1.6742704717932|-1.6742704717932|-1.6742704717932|-1.6771294586369|-1.6771294586369|-1.6771294586369|-1.6771294586369|-1.6771294586369|-1.6771294586369|-1.6771294586369|-1.6771294586369|-1.6771294586369|-1.6771294586369|-1.6771294586369|-1.7923660601189|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6154479750711|1.6104977405422|1.6069419821493|1.5503521849041|-1.6708192089793|-1.6708192089793|-1.6708192089793|-1.6708192089793|-1.6708192089793|-1.6708192089793|-1.6708192089793||-1.6738295925552|-1.6738295925552|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226||1.5465858160226|1.5465858160226|1.5465858160226|||1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226
11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP||3.2539181209128|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2238705999453|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2130494643328|3.2045981841172|3.2045981841172|3.1976091284316|3.1824805774269|3.1824805774269|3.1733118205133|3.1614576477545|3.1399529000937|3.1199476741882|3.1054974157647|3.0980526163662|3.0817252347297|3.0673563892168|3.0673563892168|3.0673563892168|3.0673563892168|3.0673563892168|3.0673563892168|3.0673563892168|3.0673563892168|3.0673563892168|3.0673563892168|3.041507104428|3.0316745477599|3.0263265584332|3.0263265584332|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|3.0171044671268|2.9953937887848|2.9919059364517|2.9919059364517|2.9888431442996|2.9888431442996|2.9888431442996|2.9888431442996|2.9888431442996|2.9888431442996|2.9888431442996|2.9888431442996|2.9888431442996|2.9537146370963|2.9482963191768|2.9482963191768|2.9482963191768|2.9482963191768|2.9482963191768|2.9482963191768|2.9392181355976|2.9332979872517|2.9321781555883|2.9321781555883|2.9321781555883|2.9283063534444|2.9283063534444|2.9277238776587|2.9277238776587|2.9121932641558|2.9107323772|2.9107323772|2.8969844293063|2.8969844293063|2.8638715028173|2.8265239132119|2.8100265675864|2.7978105464199|2.7978105464199|2.7767721947597|2.7767721947597|2.7608580916641|2.7566766068668|2.7566766068668|2.7545974560032|2.7545974560032|2.7545974560032|-2.9203999971928|-2.9203999971928|-2.9203999971928||-2.9203999971928|-2.9203999971928|-2.9203999971928|-2.9203999971928|-2.9203999971928|-2.9203999971928|-2.9203999971928|-3.0182222630781|2.85876923189|2.85876923189|2.85876923189|2.8509496051274|2.8509496051274|2.8366106702445|2.8317896208893|2.825480981831|2.825480981831|2.8130343580293|2.7872603893333|2.7769560681507|2.7671734874696|2.7618595036368|2.7387327521488|2.7369252806952|2.7304725388741|2.7207685713974|2.7207685713974|2.7108539745771|2.7089204468281|2.7089204468281|2.7089204468281||2.7089204468281|2.7089204468281|2.7089204468281|2.7089204468281|2.7089204468281|2.7089204468281|2.7089204468281|2.7089204468281|2.7089204468281|2.7089204468281|2.6976893917224|2.6941990790852|-2.7722658210384|-2.7722658210384|-2.7722658210384|-2.7722658210384|-2.7722658210384|||-2.7722658210384|-2.7722658210384|-2.797517557209|-2.8016748123524|-2.8016748123524|-2.8016748123524|-2.8016748123524|-2.8016748123524|-2.8016748123524|-2.8016748123524|-2.8016748123524|-2.8016748123524|-2.8016748123524|-2.8129720084268|-2.8140905677969|-2.8140905677969|-2.8140905677969|2.7404435714265|2.7404435714265|2.7404435714265|2.7404435714265|2.7404435714265|2.7404435714265|2.7354928608493|2.7309361828914|2.7309361828914|2.7309361828914|2.7309361828914|2.7309361828914|2.7309361828914|2.7309361828914|2.7309361828914|2.7309361828914|2.7309361828914|2.7309361828914|2.7271513159132|2.7254459653802|2.7224399949121|2.7165999705049|2.716550598794|2.716550598794|2.716550598794|2.716550598794|2.716550598794||2.716550598794|2.716550598794|2.6861673574246|2.6735192913255|2.6633439468693|2.6633439468693|2.6633439468693|2.6633439468693|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439||-2.7643827730439|-2.7643827730439|-2.7643827730439|||-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439
11278|18556|/equities/mystate|ASXSMALLCAP||3.8405380535495|3.8203679897673|3.8203679897673|3.8203679897673|3.7859641819406|3.7549603282532|3.7477336260037|3.7463706701283|3.724856412994|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6574029348001|3.6498922133562|3.6132136609948|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8660915142885|-3.8728793999212|-3.8846491933709|-3.8846491933709|-3.8846491933709|-3.915443407258|-3.9627150283485|-3.9863500314983|-3.9945556673775|-4.0056173175981|-4.0257081082198|-4.0257081082198|-4.0257081082198|-4.0257081082198|-4.0257081082198|-4.0257081082198|-4.0257081082198|-4.0257081082198|-4.0257081082198|-4.0257081082198|-4.0322939764243|-4.0322939764243|-4.0408822177495|-4.0782024593978|-4.1138361263969|-4.1214279800747|-4.1214279800747|-4.1214279800747|-4.1488088799951|3.8165806984245|3.8165806984245|3.8165806984245|3.8165806984245|3.8165806984245|3.8165806984245|3.803124067143|3.803124067143|3.712360087319|-3.9365213544948|-3.9365213544948|-3.9365213544948|-3.9365213544948|-3.9365213544948|-3.9365213544948|-3.983912590674|-3.9907362897434|-4.0224846556494|-4.062091224718|-4.062091224718|-4.062091224718|-4.062091224718|-4.062091224718|-4.062091224718|3.8587070395976|3.8587070395976|3.8587070395976|3.8587070395976|3.8587070395976|3.8587070395976|3.8227301229404|3.7791445773361|3.7596050811607|3.6828944630974|3.6509938182161|3.6466597916601|3.6247245412174|3.6247245412174|3.6247245412174|3.6247245412174|3.6008534252198|3.6008534252198|3.6008534252198|3.6008534252198|3.6008534252198|3.6008534252198|3.6008534252198|3.6008534252198|3.6008534252198|3.5988930860605|3.5988930860605|3.581865583169|3.581865583169|3.581865583169|3.581865583169|3.581865583169|3.581865583169||3.581865583169|3.5665173114533|3.4917568207124|3.4917568207124|3.4917568207124|3.4917568207124|3.4917568207124|3.4917568207124|3.4917568207124|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046||3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4685313706046|3.4571375219476|3.4571375219476|3.4568981099585|3.4568981099585|||3.4176644537691|3.3640716047026|3.3484128946438|3.3154480156063|3.3154480156063|3.2610533829926|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.4528725393454|-3.5537472177258|3.2463919797749|3.2461589007442|3.2461589007442|3.2461589007442|3.2461589007442|3.2461589007442|3.2461589007442|3.2461589007442|3.2461589007442|3.2461589007442|3.2461589007442|3.2112876738514|3.1911528999503|3.1551698771776|3.1451888181171|3.1301242211896|3.1301242211896|3.1301242211896|3.1301242211896|3.1301242211896|3.1301242211896|3.0784713934349||3.0660793196809|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0356817321121|3.0356817321121|3.0356817321121|2.9968686055408|2.9929858798434|2.9929858798434|2.9597064780582||2.9225507644121|2.9225507644121|2.9225507644121|||2.9225507644121|2.9225507644121|2.9225507644121|2.9225507644121|2.9225507644121|2.9225507644121
11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP||8.1543985174358|8.1543985174358|8.1543985174358|8.1543985174358|8.1543985174358|8.1543985174358|-9.0482814640951|-9.0482814640951|-9.0482814640951|-9.0482814640951|-9.0482814640951|-9.0482814640951|-9.0482814640951|-9.0482814640951|-9.0482814640951|-9.0482814640951|-9.6992014084869|-9.701532819835|9.1467999704367|9.1467999704367|9.1467999704367|9.1467999704367|9.1467999704367|9.1467999704367|9.1467999704367|9.1467999704367|9.1467999704367|9.1467999704367|8.7264444306699|8.6971609278086|8.1520193265254|8.1520193265254|7.9994647732889|-8.6019573222075|-8.6019573222075|-8.6019573222075|-8.6019573222075|-8.6882855638833|-8.8147621403107||-8.8673818709177|-8.8673818709177|-8.8673818709177|-8.8673818709177|8.2801786371568|8.2801786371568|8.2518708293244|8.2518708293244|8.2518708293244|8.2518708293244|8.1498990439434|8.1498990439434|8.1498990439434|8.1498990439434|8.1226655535189|8.0135170146589|7.3616860359647|7.3479842311517|-7.8716310172899|-7.8716310172899|-7.8716310172899|-7.8716310172899|-7.9790345463072||7.482791464047|7.482791464047|7.482791464047|7.482791464047|7.482791464047|7.4419899434032|7.3938479814594|7.3938479814594|7.3938479814594|7.3492750761316|6.9936389787777|6.8834876863806|-7.456033101976|-7.456033101976|-7.456033101976|-7.456033101976|-7.456033101976|-7.456033101976|-7.5761477851207|-7.9390532069002|-8.1114479758777|-8.2388309878815|7.9739739489275|7.9739739489275|7.8499059941687|7.8499059941687|7.803783975963|7.6188765078829|7.6188765078829|7.6188765078829|7.6188765078829|7.6188765078829|7.6188765078829|7.5512513617726|7.1819457191065|6.8537600739301|6.8537600739301|6.4541776956784|6.3923184152576|6.3923184152576|6.3701462534882|6.3701462534882|6.3044105729049|-7.1440787781637|-7.2842329536152|-7.2842329536152|-7.333769413107|-7.333769413107|-7.333769413107|-7.4845305120422|-7.4845305120422|-7.5623216142715|-7.5623216142715|-7.6236904981468|-7.6729897263684|-7.792766121034|-7.9364895721594|-7.9364895721594|-7.9364895721594|-7.9364895721594||-7.9364895721594|-7.9364895721594|-7.9364895721594|-8.3983216705499|-8.5917853357612|-8.5917853357612|-8.5917853357612|-8.7420060380694|-8.7420060380694|-8.7420060380694|-8.7420060380694|7.9273724040871|7.9273724040871|7.9273724040871|-8.5132946765777|-8.5132946765777|-8.5132946765777|-8.5132946765777|-8.5132946765777|-8.5132946765777|-8.5132946765777|-8.5132946765777|7.8889650843345|7.8889650843345|7.8889650843345|7.8889650843345|7.8889650843345|7.8889650843345|7.8889650843345|7.8477391690902|7.7858210107675||7.6316436716382|7.6316436716382|7.6316436716382|7.6187467718916|7.6187467718916|7.6187467718916|7.6187467718916|7.6187467718916|7.6187467718916|7.4197187053712|7.0780205845339|6.6928004025864|6.617556227517|6.5860568403608|6.5860568403608|6.5700633127829|6.4106257844126|||-6.8291685708544|-6.8291685708544|-6.8291685708544|-6.8407430525379|-6.8808256912846|-6.894901065|-6.894901065|-6.894901065|-6.894901065|-7.069890503495|-7.3219016623706|-7.3219016623706|-7.5426683240699|-7.5960204130595|-7.6855905038265|-7.6855905038265|-7.6855905038265|-7.7534338878423|-7.9388154796793|-8.045628473939|-8.1179203167905|-8.3443559160221|-8.7144517415822|-8.7144517415822|-8.7160574853487|-8.7967305117257|-9.216367290352|-9.4742970973631|-9.8174379590307|-9.8174379590307|-9.8174379590307|-10.412153403312|-15.083267528689|-15.083267528689|-15.083267528689|-15.083267528689|-15.090862989587|-15.090862989587|-15.090862989587|-15.090862989587|-15.090862989587|-15.099847793758|-15.140386528638|-15.185985135665||-15.396094851616|-15.529808185869|-15.529808185869|-15.668676109638|-15.909084447585|-16.051462201379|-16.051462201379|-16.102735497446|-16.168595024713|-16.168994370178|-16.244437843644|-16.438264429661|-16.551404489514|-16.746560270517|-16.895622658431|-16.972357988026|-17.043176279759|15.712450991889||15.712450991889|15.712450991889|15.712450991889|||-16.961179156007|-16.961179156007|-16.961179156007|-16.961179156007|-16.961179156007|-16.961179156007
11280|943406|/equities/aurelia-metals|ASXSMALLCAP||-0.19662025498986|-0.19684464042192|-0.19684464042192|-0.19684464042192|-0.19684464042192|-0.19684464042192|-0.19684464042192|-0.19684464042192|-0.19684464042192|-0.19684464042192|-0.19684464042192|-0.19684464042192|-0.20093848809937|-0.2060427702173|-0.20865862890575|-0.21078225187796|-0.21078225187796|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17689319812856|0.17043688687574|0.16242987102812|0.16103319284591|0.15434243676036|0.15426938066847|0.15284819781385|0.15284819781385|0.15284819781385|0.15284819781385|0.15284819781385|0.15135910643032|0.14984344175448|0.14871493816365|0.1484616073377|0.1484616073377|0.1484616073377|0.1484616073377|0.1484616073377|0.14080638854525|0.14080638854525|0.14080638854525|-0.1733929388505|-0.1733929388505|-0.1733929388505|-0.1733929388505|-0.1733929388505|-0.1733929388505|-0.1733929388505|-0.1733929388505|-0.1733929388505|-0.1733929388505|-0.17696437077188|-0.1783047733479|-0.1783047733479|-0.18191947843475|-0.18191947843475|-0.18704565572571|-0.18704565572571|-0.19338406079158|-0.19514895703114|-0.19599884280139|-0.19742728545027|-0.19742728545027|-0.19742728545027|-0.19742728545027|-0.19742728545027|-0.19742728545027|-0.19742728545027|-0.19742728545027|-0.19742728545027|-0.19742728545027|-0.19742728545027|-0.19742728545027|-0.19742728545027|-0.19742728545027|-0.20214142980131|-0.20347707932565|-0.20347707932565|-0.20636342206899|-0.21703817541221|-0.21703817541221|-0.22684797721681|0.18593239689463|0.18593239689463|0.18593239689463|0.18593239689463|0.18593239689463|0.18593239689463|0.18593239689463|0.18593239689463|0.18593239689463|0.18593239689463|0.1793693293531|0.17791035819929|0.17378928814642|0.16865475894469|0.16433861985756|0.1617825802325|0.1617825802325|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19161885099831|-0.19846538887226|-0.20079487712078|-0.20474675961105|-0.20474675961105|-0.20653921200498|-0.20653921200498|-0.20921023089206|0.17378978559633|0.17378978559633|0.17378978559633|0.17378978559633|0.17378978559633|0.17378978559633|0.17378978559633|0.17378978559633|0.17378978559633|0.17378978559633|0.17365531434903|0.17350590185202|0.16232209515764|0.16232209515764|0.16105476540178|0.16105476540178|0.16105476540178|0.16105476540178|0.16105476540178|0.16105476540178|0.16105476540178|0.16105476540178|0.16105476540178|0.16105476540178|0.16105476540178|0.16105476540178|0.15822192890036|0.15822192890036||0.15822192890036|0.15822192890036|0.15822192890036|0.15822192890036|0.15822192890036|0.15822192890036|0.15822192890036|0.15822192890036|0.15822192890036|0.15822192890036|0.15052436223281|0.14697151885709|0.14607946774784|0.14119940721794|0.1376844583998|0.1376844583998|0.13242717573486|||0.130752416556|0.12750267800901|0.12687766637349|0.12687766637349|0.12687766637349|0.12687766637349|0.12125296323327|0.12055884664619|0.12044939037025|0.12044939037025|0.12044939037025|0.12044939037025|0.11839430286634|0.11839430286634|0.11701882879953|0.11701882879953|0.11701882879953|0.11701882879953|0.11701882879953|0.11029869512298|0.10864019557211|0.10864019557211|0.10864019557211|0.10460021983555|0.10150024091723|0.098889153677258|0.09668239231246|0.096274559685323|0.096274559685323|0.096138400461645|0.094152347067589|0.094152347067589|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603||0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603||0.093969827432603|0.093969827432603|0.093969827432603|||0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603|0.093969827432603
11281|7597|/equities/aus-agricul|ASXSMALLCAP||1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3383724361012|1.3331915702367|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3312595817066|1.3279966657512|1.3279966657512|1.3279966657512|-1.4690377322749|-1.4690377322749|-1.4690377322749|-1.4690377322749|-1.4690377322749|-1.4690377322749|-1.4690377322749|-1.4690377322749|-1.5058752329168|1.4062025200047|1.4062025200047|1.4062025200047|1.4062025200047|1.4062025200047|1.4062025200047|1.4062025200047|1.4062025200047|1.4062025200047|1.4062025200047|1.4062025200047|1.3868916973712|1.3559907327363|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579||-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4347276180579|-1.4388640224485|-1.4463566992384|-1.4463566992384|||-1.4463566992384|-1.4484518936057|-1.4538354399888|-1.4564838280378|-1.4744264671204|-1.4746977285519|-1.4746977285519|-1.4746977285519|-1.4746977285519|-1.4746977285519|-1.4746977285519|-1.4746977285519|-1.4746977285519|-1.4746977285519|-1.4746977285519|-1.4746977285519|-1.4777197060733|-1.4810334143836|-1.4810334143836|-1.4810334143836|-1.4810334143836|-1.4810334143836|-1.5197593501099|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531||1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3706900465523|1.3324334608222|1.3243704423535|1.3058404888176|1.3058404888176|1.3058404888176||1.3058404888176|1.3058404888176|1.3058404888176|||1.3058404888176|1.3058404888176|1.3058404888176|1.3058404888176|1.3058404888176|1.3058404888176
11282|102005|/equities/m-pharma-fp|ASXSMALLCAP||4.152174237146|-5.0556308942566|-5.0556308942566|-5.0556308942566|-5.0556308942566|-5.0556308942566|-5.0556308942566|-5.3245896716393|4.5157631757616|4.5157631757616|4.5157631757616|4.5157631757616|4.5157631757616|4.5157631757616|4.3419590926566|4.2263131104925|-4.9319985831276|-4.9319985831276|-4.9319985831276|-4.9388253807224|-4.9388253807224|-4.9388253807224|-5.0328616962607|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0346448166484|-5.0960371067861|-5.0960371067861|-5.0960371067861|-5.0960371067861|-5.0960371067861|-5.0960371067861|-5.0960371067861|-5.0960371067861|-5.0960371067861|-5.0960371067861|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4628524255175|4.4598357358926|4.4553732253174|4.2315258557112|3.9655841781597|3.875648943793|-4.3630258529137|-4.3630258529137|-4.3761399155138|-4.3807998283557|-4.3807998283557|-4.3807998283557|-4.3807998283557|-4.3807998283557|-4.3807998283557|-4.3807998283557|-4.3844622676907|-4.3844622676907|-4.3844622676907|-4.3844622676907|-4.5860690083037|-4.7161880826432|4.2370055190853|4.2370055190853|4.2370055190853|4.2370055190853|4.2370055190853|4.2370055190853|4.2370055190853|4.1927842290459|4.1498951360843|-4.672238128762|-4.672238128762|-4.672238128762|-4.672238128762|-4.672238128762|-4.672238128762|-4.672238128762|-4.7963756117341|-4.8465286397401|-4.950961298347|-4.950961298347|-5.0277348034917|-5.073594357497|-5.162866676505|-5.162866676505|-5.162866676505|-5.162866676505|-5.1685083862386|-5.1685083862386|-5.2614838175555|-5.2614838175555|-5.2614838175555|-5.2614838175555|-5.2766484742451|-5.3323870770455|-5.4115415008333|-5.4690018092|-5.4690018092||-5.5430572998086|-5.6974164305842|-5.6974164305842|-5.8454628055533|-5.9238473646332|-5.9640089249524|-5.9640089249524|-6.0989615240107|-6.0989615240107|-6.3416239727879|-6.4265730986066|-6.4265730986066|-6.5361921664815|-6.6991022026916|-6.9206693080155|-7.0320609355522|-7.0320609355522|-7.2711785131641|6.6139421575661|6.6139421575661|6.6139421575661|6.6139421575661|6.6139421575661|6.6139421575661|6.5854913518822|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759||6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5634115520759|6.5297873414151|6.5297873414151|6.5297873414151|6.5297873414151|||6.456430531938|6.278864399432|6.278864399432|6.278864399432|6.278864399432|6.278864399432|6.222071532672|6.1485786102591|6.1485786102591|6.1485786102591|6.1485786102591|6.1485786102591|6.1485786102591|6.1485786102591|6.1485786102591|6.1485786102591|6.1214762685892|5.9844181005819|5.8943535160868|5.861781631559|5.7986460379427|5.7379400654706|5.5871557840674|5.2451731771197|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038||-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.796008735459|-5.8969245290081|-5.8969245290081|-6.0560271580264|-6.1139191609009|-6.1337992064802|-6.2325545541278|5.6015067288469|5.6015067288469|5.6015067288469|5.6015067288469|5.6015067288469|5.6015067288469|5.6015067288469|5.6015067288469||5.6015067288469|5.6015067288469|5.5719216720056|||5.5719216720056|5.472135426357|5.3879282493885|5.2082533328064|5.2063926026035|5.1842250306553
11283|8654|/equities/service-stream|ASXSMALLCAP||1.5499227808679|1.5499227808679|1.5499227808679|1.5499227808679|1.5499227808679|1.5496364022587|1.5332071213032|1.5331468215811|1.5201631244937|1.4974034822561|1.4801705387541|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4772566621312|1.4692366335137|1.4692366335137|1.4474851393417|1.437376747449|1.437376747449|1.437376747449|1.4331963834054|1.4204959865948|1.409060349376|1.409060349376|1.409060349376|1.409060349376|1.409060349376|1.409060349376|1.409060349376|1.409060349376|1.409060349376|1.3995988402659|1.3995988402659|1.3995988402659|1.3995988402659|1.3995988402659|1.3768248052119|1.3768248052119|1.3768248052119|1.3768248052119|1.3768248052119|1.3768248052119|1.3768248052119|1.3768248052119|1.3768248052119|1.3768248052119|1.3768248052119|1.3768248052119|1.3673299581326|1.3673299581326|1.3480054968503|1.3466728124251|1.3441639539183|1.3441639539183|1.3326768074916|1.3326768074916|1.3326768074916|-1.4064728450474|-1.4064728450474|-1.4064728450474|-1.4064728450474|-1.4064728450474|-1.4064728450474|-1.4064728450474|-1.4064728450474|-1.4064728450474|-1.4064728450474|-1.4064728450474|-1.4277071378475|1.3003133384538|1.3003133384538|1.2878481048293|1.2638589892064|1.253732261092|1.252589169857|1.252589169857|1.252589169857|1.252589169857|1.252589169857|1.252589169857|1.252589169857|1.252589169857|1.2481546244324|1.2412829091484|1.2328143374053|1.2084047679468|1.1874923827945|1.1874923827945|1.1874923827945|1.1874923827945|1.1874923827945|1.1874923827945|1.1874923827945|1.1874923827945|1.1874923827945|1.1765193478596|1.1669658904089|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403||-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2663042124403|-1.2678447125738|-1.2678447125738|-1.2706607578403|-1.283095213904|-1.2971392054789|-1.2971392054789|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697|1.2143229223697||1.2143229223697|1.185985078955|1.185985078955|1.1780389774114|1.1764321910308|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|||1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1702691580841|1.1600212880847|1.1489151609382|1.1489151609382|1.141016842308|1.1291853800773|1.1257843960655|1.1257843960655|1.0967048394826|1.0957831859751|1.0772591432116|1.0586212564598|1.0549958667369|1.0233287503556|0.97480969851053|0.96617748146627|0.95630829207735|0.94381480606217|0.91062750520329|0.87800978021852|0.87800978021852|0.87800978021852|0.87800978021852|0.87800978021852|0.87800978021852|0.87800978021852|0.87800978021852|0.87800978021852|0.87800978021852|0.87209419958052|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743||0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743||0.8647913544743|0.8647913544743|0.8647913544743|||0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743
11284|10536|/equities/carnarvon|ASXSMALLCAP||0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14889159607372|0.14765732771248|0.14350813584295|0.13945349092579|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16333832950108|-0.16898703724933|-0.17121334553886|-0.17121334553886|-0.17121334553886|-0.1732126921007|-0.1732126921007|-0.1732126921007|-0.1732126921007|-0.17495855022238|-0.17565617855089|-0.17565617855089|-0.17565617855089|-0.17565617855089|-0.17565617855089|-0.17565617855089|-0.17565617855089|-0.17565617855089|-0.17565617855089|-0.17565617855089|-0.17565617855089|-0.17618817251715|-0.17618817251715|-0.17618817251715|-0.17826463957399|-0.17946071182986|-0.18236872970017|-0.18236872970017|-0.18236872970017|-0.18236872970017|-0.18236872970017|-0.18236872970017|-0.18236872970017|-0.18236872970017|-0.18236872970017|-0.18957636967801|-0.19091818498796|-0.19699241985022|-0.20804713108075|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21063402152124|-0.21653779851135|-0.21754200046522|-0.2207308709347|-0.2207308709347||-0.22525651667115|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19575171343012|0.19277967122444|0.18175705910088|-0.2067154737864|-0.2067154737864|-0.2067154737864|-0.2067154737864|-0.2067154737864|-0.2067154737864|-0.20718386135213|-0.20758134058699|-0.20758134058699|-0.20758134058699|-0.20758134058699||-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|||-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20823843965633|-0.20998715570352|-0.21081906348226|-0.21174340545864|-0.2133277237624|-0.2133277237624|-0.2133277237624|-0.21453080576991|-0.2148183424101|-0.2148183424101|-0.2148183424101|-0.2148183424101|-0.21729815876327|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.21733076532003|-0.22175516836883|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105||0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105||0.18895614759681|0.18522904997134|0.1820600475433|||0.17642363866541|0.17642363866541|0.17642363866541|0.17642363866541|0.15560958987445|0.15410609987865
11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP||0.37700907637327|0.37700907637327|0.37700907637327|0.33223229535917|0.30664699318784|0.2334966620116|0.21305183297049|0.1996556839134|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.26148251749804|-0.2649805778456|-0.26581175147297|-0.27284640122125|-0.2809523428194|-0.2809523428194|0.20903312690325|0.20903312690325|0.20903312690325|0.1786479144435|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24494244003787|-0.24521381815821|-0.2495431307902|-0.26865903166157|-0.27165863698133|-0.27165863698133|-0.27165863698133|-0.27165863698133|-0.27165863698133|-0.27165863698133|-0.27165863698133|-0.27165863698133|-0.27165863698133|-0.27165863698133|-0.27434293137003|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27536467639522|-0.27993097277113|-0.27993097277113|-0.27993097277113|-0.28408997805724|-0.28529626694371|-0.28529626694371|-0.29616251551497|-0.29934724131545|-0.29955249538378|0.24928115111066|0.24928115111066|0.24928115111066|0.24928115111066|0.24928115111066|0.24928115111066|0.24928115111066|0.24928115111066|0.24928115111066|0.24928115111066|0.24725684138883|0.24611871841603|0.23873425310715|0.23873425310715|0.23873425310715|0.23873425310715|0.23873425310715|0.23873425310715|0.23873425310715|0.23873425310715|0.23873425310715|0.22118425799574|0.22118425799574|0.21159361946545|-0.2564213377576|-0.2564213377576|-0.2564213377576|-0.2564213377576|-0.2564213377576|-0.26130148325153|-0.26950800589068|-0.26950800589068|-0.27125889748713|-0.27389878382706|-0.27669308886952|-0.28354786867374||-0.28449763782017|-0.29138626133063|-0.29709584486329|-0.30178442597175|-0.30178442597175|-0.30178442597175|-0.30364936589957|-0.305358606661|-0.305358606661|-0.305358606661|-0.305358606661|-0.305358606661|-0.31262067300814|-0.31624518795961|-0.32009019285437|-0.32009019285437|-0.32009019285437|-0.32009019285437|-0.32009019285437|-0.32009019285437|-0.32009019285437|-0.32009019285437|-0.32009019285437|-0.32009019285437|-0.32009019285437|-0.3309335554639|-0.34135275506306|-0.34135275506306|-0.34135275506306|-0.34135275506306|-0.348447511851||-0.35244168314581|-0.35313784658736|-0.35313784658736|-0.35313784658736|-0.35313784658736|-0.35313784658736|-0.35313784658736|-0.35313784658736|-0.35931982629636|-0.3769380482521|-0.3769380482521|-0.38270894382688|-0.39606550274395|-0.40118389922274|-0.41131544000454|-0.41465354102859|-0.41465354102859|||-0.41465354102859|-0.41465354102859|-0.42517061352739|0.35028833085211|0.35028833085211|0.35028833085211|0.35028833085211|0.35028833085211|0.35028833085211|0.35028833085211|0.35028833085211|0.34407036926914|0.32579676545167|-0.40105228920237|-0.40105228920237|-0.40105228920237|-0.40105228920237|-0.40105228920237|-0.40105228920237|-0.40255810374966|-0.40673122864023|-0.40692359386832|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557|-0.41162195569557||-0.41162195569557|-0.41162195569557|-0.41985774278953|-0.4340086009802|-0.44389844235464|-0.45061536993858|-0.45061536993858|-0.47125109680584|0.38887402282872|0.38887402282872|0.38887402282872|0.38887402282872|0.38887402282872|0.38887402282872|0.38887402282872|0.38887402282872|0.38887402282872|0.38887402282872||0.38887402282872|0.36874890677044|0.36097101924496|||-0.40905888173036|-0.40905888173036|-0.40905888173036|-0.40905888173036|-0.40905888173036|-0.40905888173036
11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP||-0.19858288874684|-0.19858288874684|-0.19858288874684|-0.19858288874684|-0.19858288874684|-0.19858288874684|-0.19858288874684|||0.17523952027491|0.17523952027491|0.17523952027491|0.17402761708322|0.17402761708322|0.17402761708322|0.17402761708322|0.17402761708322|0.17402761708322|0.17253068399234|0.17086742500247|0.1661326182757|0.1661326182757|0.16570291148007|0.16522545948493|-0.19540052748687|-0.19540052748687|-0.19540052748687|-0.19540052748687|-0.19540052748687|-0.21040188465304|-0.21040188465304|0.17974869189498|0.17974869189498|0.17974869189498|0.17974869189498|0.17468974396325|0.17468974396325|0.17086696514054|0.17086696514054|0.14624108002764|0.12647046122632|0.12647046122632|0.11345914382247|0.11345914382247|0.11345914382247|0.11342682941653|0.102140924074|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.12776723928771|-0.13140804668292|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.13573860940638|-0.14017112076102|-0.14017112076102|-0.14880124611786|-0.15584472450999|-0.15584472450999|-0.15584472450999|-0.15584472450999|-0.15584472450999|-0.16232747041944|-0.16744132341504|-0.16744132341504|-0.17299035855532|-0.18193373242352|-0.1824263658163|-0.18297373625272|-0.18675769418029|-0.18675769418029|0.16615310968144|0.16615310968144|0.16615310968144|0.16615310968144|0.15044789746054|0.14716433137266|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.16676221058592|-0.17723579225524|-0.17826950032014|-0.17826950032014|-0.17918832769546|-0.18534814175139|-0.19816460274072|-0.20625802088506|-0.20625802088506|-0.20625802088506|-0.20709224248072||-0.20871359914696|-0.21162622405595|-0.21264025054051|-0.21501694544239|-0.22335216401995|-0.22830796075067|-0.23048106809679|0.20903761975604|0.20903761975604|0.20903761975604|0.20903761975604|0.20903761975604|0.20903761975604|0.20903761975604|0.20893069017417|0.19881187416322|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144|-0.22656293184144||-0.22909769962874|-0.2306641094734|-0.23796012256429|-0.25051124812149|-0.26834582505385|-0.27093980425773|-0.28632200635337|0.22297555316528|-0.21422035159299|-0.21422035159299|-0.21422035159299|-0.21422035159299|-0.21422035159299|-0.21422035159299|-0.21422035159299|-0.21422035159299|-0.21422035159299|||-0.21422035159299|-0.21422035159299|-0.21635594700916|-0.22025660712569|-0.22203067813184|-0.22203067813184|-0.22203067813184|-0.22475631009502|-0.22972923264419|-0.23331025955318|0.19564294676522|0.19564294676522|0.19564294676522|0.19564294676522|0.19564294676522|0.19564294676522|0.19564294676522|0.19564294676522|0.19564294676522|-0.23173381279112|-0.23173381279112|-0.23173381279112|-0.23173381279112|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.25539791762732|-0.27877546797088|-0.28669497232626|-0.29216107489875|-0.30936552623677|-0.30936552623677||-0.31207279904868|-0.31730310005375|-0.31969517355874|-0.31969517355874|-0.33855018555804|-0.3456113315256|-0.35956814296063|-0.37507570956611|-0.38508412213748|-0.3942601313373|-0.40528903462054|-0.41198780478771|-0.42291704815768|-0.42291704815768|-0.43546339485538|-0.44218153824952|0.4066945074736|0.4066945074736||0.4066945074736|0.4066945074736|0.4066945074736|||0.4066945074736|0.4066945074736|0.4066945074736|0.4066945074736|0.4066945074736|0.4066945074736
11287|101952|/equities/ama-group-f|ASXSMALLCAP||0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.058189995404019|0.055989091446337|0.055989091446337|0.055989091446337|0.055989091446337|0.054654548331364|0.054617351236863|0.054617351236863|0.054617351236863|0.053741499925573|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053337214961671|0.053110034594705|0.053110034594705|0.053110034594705|0.050955594018945|0.049172882471762|0.047985039256518|0.047985039256518|0.046566711092995|0.046074125819192|0.045471249868793|0.0441902790774|0.043100309930361|0.043021168258759|0.043021168258759|0.043021168258759|0.043021168258759|0.043021168258759|0.043021168258759|0.043021168258759|0.043021168258759|0.043021168258759|0.043021168258759|0.043021168258759|0.043021168258759|0.043021168258759|0.043021168258759|0.043021168258759|0.043021168258759|0.043021168258759|0.043021168258759|0.042028152454651|0.042028152454651|0.042028152454651|0.042028152454651|0.041475723058823|0.040393782633203|||0.040393782633203|0.040393782633203|0.040393782633203|0.040393782633203|0.040393782633203|0.038572923428108|0.038511081452488|0.037423923035264|0.036862526276377|0.034694380901398|0.034694380901398|0.034694380901398|-0.041950817202148|-0.041950817202148|-0.041950817202148|-0.041950817202148|-0.042046945764072|-0.042046945764072|-0.042046945764072|-0.042046945764072|-0.042046945764072|-0.042046945764072|-0.042618741681855|-0.042618741681855|-0.043429881158448|-0.044230700585553|-0.045468667856861|-0.045931899579615|-0.045931899579615|-0.045931899579615|-0.045931899579615|-0.045931899579615|-0.047508165068928|-0.048364683381391|-0.048441780461684|-0.048441780461684|-0.048441780461684|-0.048441780461684|-0.048441780461684|-0.048441780461684|-0.048441780461684|-0.048441780461684|-0.048441780461684|-0.049203366569698|-0.049254907675385|-0.05033602759647|-0.05033602759647|-0.052003919130758|-0.053658743888362|-0.056142716085159|-0.057760463172355|-0.059011680262132|0.046811229779499|0.046811229779499|0.046811229779499|0.046811229779499|0.04570219981083|0.045165666467711|0.04168873828237||-0.050646257216708|-0.050646257216708|-0.050646257216708|-0.050646257216708|-0.050646257216708|-0.050709285258669|-0.051389883916716|-0.051389883916716|-0.051389883916716|-0.052230871481078|-0.052967134048957|-0.053486315870637|-0.053665850893055|-0.054312333696856|-0.056024982127627|0.048844557636724|0.048844557636724|||0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|0.048844557636724|-0.061401134417706|-0.061401134417706|-0.061401134417706|-0.061401134417706|-0.064248425953646|-0.067760584330183|0.059816030650368|0.059816030650368|0.059816030650368|0.059816030650368|0.059816030650368|0.059816030650368|0.059816030650368|0.059816030650368||0.059816030650368|0.059816030650368|0.059816030650368|0.059816030650368|0.059816030650368|0.059816030650368|0.059816030650368|0.059816030650368|0.058952929814204|0.058952929814204|0.058856907945535|0.058856907945535|0.058856907945535|0.058856907945535|0.058856907945535|0.058856907945535|0.058856907945535|0.055311227933857||-0.074031654747774|-0.074031654747774|-0.074031654747774|||-0.074031654747774|-0.074031654747774|-0.074031654747774|-0.074031654747774|-0.074040378389412|-0.074040378389412
11288|14253|/equities/cooper-energy|ASXSMALLCAP||-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19234946602615|-0.19344385226603|-0.19684426363892|-0.19684426363892|-0.20149363192791|-0.20485402961433|-0.20900447854135|-0.21028275499447|-0.21170306216461|-0.21578117885834|-0.21711797823118|0.18559542605741|0.18559542605741|0.18559542605741|0.18559542605741|0.18559542605741|0.18559542605741|0.18205047160899|-0.20316910498|-0.20316910498|-0.20316910498|-0.20316910498|-0.20316910498|-0.20316910498|-0.20316910498|-0.20316910498|-0.20316910498|-0.20316910498|-0.20727122550383|-0.20966838238264|-0.20966838238264|-0.20966838238264|-0.20966838238264|-0.20966838238264|-0.20966838238264|-0.20966838238264|-0.20966838238264|-0.20966838238264|-0.20966838238264|-0.21076595599098|-0.21076595599098|-0.21076595599098|-0.21585106313938|-0.21594562862443|-0.21855069900141|-0.22938367254062|-0.22938367254062|-0.22938367254062|-0.23056518922827|-0.23174616132084|-0.23174616132084|-0.23174616132084|-0.23174616132084|-0.23174616132084|-0.23174616132084|-0.23345205578911|0.20331376244382|0.20331376244382|0.20331376244382|0.20331376244382|0.20331376244382|0.20331376244382|0.20331376244382|0.20331376244382|0.20331376244382|0.20331376244382|0.20331376244382|0.20331376244382|0.20331376244382|0.19895972945907|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19652198737184|0.19446887859945|0.19328550189714|0.19328550189714|0.19328550189714|0.19328550189714|0.19328550189714|0.19323389248694|-0.23253909709541|-0.23253909709541|-0.23253909709541|-0.23253909709541|-0.23253909709541|-0.23253909709541|-0.23253909709541|-0.23514966510652||-0.23514966510652|-0.23514966510652|-0.2446107408285|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20962297397693|0.20569219443358|0.20326910419769|0.19918788669845|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046||0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18565541272046|0.18445015788858|0.18445015788858|0.18445015788858|0.18351417831418|0.18351417831418|0.18351417831418|||0.18351417831418|0.17418241475288|0.16997006934026|0.16997006934026|0.16997006934026|0.16997006934026|0.16997006934026|0.16913340021216|0.16792600358022|0.1639455653947|0.16160618764619|0.15872910152387|0.14622677758349|0.1388630797467|0.13068120981823|0.12829296859341|0.12829296859341|0.12829296859341|0.12829296859341|0.12829296859341|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.1539608828407|-0.15405471294109|-0.15405471294109|-0.15405471294109|-0.15437921913555|-0.15437921913555|-0.15437921913555|-0.15437921913555|-0.15437921913555|-0.15437921913555||-0.15437921913555|-0.15458801838083|-0.15606545002093|-0.15606545002093|0.13255520724596|0.13255520724596|0.13255520724596|0.13255520724596|0.13255520724596|0.13255520724596|0.13033911545345|0.12898790460239|0.12748507019558|0.12748507019558|0.1241500673656|0.11600008501657|0.11180564064723|0.11117293739697||0.10296992976225|0.098855482000514|0.094839420951521|||0.094682690624968|0.094052706158545|0.094052706158545|0.090058562928202|-0.11005365159247|-0.11005365159247
11289|1142326|/equities/sezzle-inc|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-28.748402902797|-28.748402902797|-29.39378210937|-31.645312700394|-31.889792135162|26.02395422806|26.02395422806|26.02395422806|24.926059859215||22.819511776962|22.116543467433|22.116543467433|||22.116543467433|22.116543467433|22.116543467433|18.607826426725|18.067583511384|16.935093400778
11290|18575|/equities/starpharma|ASXSMALLCAP||0.096761514828709|0.096761514828709|0.096761514828709|0.096761514828709|0.096761514828709|0.096761514828709|0.096761514828709|0.096761514828709|0.096761514828709|0.09556834795531|0.09465228224679|0.09465228224679|0.093638934288853|0.093638934288853|0.093638934288853|0.092321036280782|0.091245596907307|0.091050664640985|0.090334075945971|0.089926749339102|-0.097066191578558|-0.097066191578558|-0.097066191578558|-0.097713527286406|-0.097713527286406|-0.097713527286406|-0.097713527286406|-0.098181698696872|-0.098201888139661|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|0.091229337343256|-0.1009683298172|-0.1009683298172|-0.1009683298172|-0.1009683298172|-0.1009683298172|-0.1009683298172|0.093274546722634|0.093274546722634|0.093274546722634|0.093274546722634|0.093274546722634|0.093274546722634|0.093274546722634|0.090305054281665|0.088665708537723|0.088665708537723|0.088665708537723|0.086660840366147|0.086660840366147|0.086660840366147|0.086660840366147|0.086660840366147|0.086660840366147|0.086660840366147|0.086660840366147|0.086660840366147|0.086660840366147|0.086660840366147|0.086163724629629|0.086163724629629|0.086163724629629|0.086163724629629|0.086163724629629|0.086163724629629|0.086163724629629|0.086163724629629|0.086163724629629|0.086163724629629|0.086163724629629||0.086163724629629|0.086163724629629|0.086163724629629|0.086163724629629|0.086163724629629|0.086163724629629|0.086163724629629|0.086163724629629|0.086163724629629|0.084518822789537|-0.10441069406484|-0.10441069406484|-0.10441069406484|-0.10441069406484|-0.10441069406484|-0.10441069406484|-0.10441069406484|-0.10441069406484|-0.10441069406484|-0.10441069406484|-0.10441069406484|-0.10678966414833|-0.10721073751543|-0.1076785968122|-0.10819844047527|-0.10894271154979|-0.11249190342404|-0.11615767078242|-0.11783473734739|-0.11783473734739|-0.11783473734739|-0.11783473734739||-0.11926081798345|-0.12434535166587|-0.12510594798422|-0.13095105768681|-0.13355672932267|-0.13422969827056|-0.13497744154599|-0.13517252349234|-0.13517252349234|-0.13517252349234|-0.13517252349234|-0.1356756206098|-0.1356756206098|-0.1356756206098|-0.1356756206098|-0.13658402192292|-0.14088122866838|-0.14088122866838|-0.14088122866838|-0.14088122866838|-0.14088122866838|-0.14088122866838|-0.14088122866838|-0.14088122866838|-0.14088122866838|-0.14088122866838|-0.14334025465547|-0.14371139358148|-0.14558164697532|-0.14558164697532|-0.14558164697532||-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|||-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14558164697532|-0.14874277190777|-0.14874277190777|-0.15054752679238|-0.15144169829035|-0.15243522217697|-0.15353913760656|-0.1547657103061|-0.15664020570187|-0.15664020570187|-0.15664020570187|-0.15756891835399|-0.15756891835399|-0.15756891835399|-0.15756891835399|-0.15756891835399|-0.15756891835399|-0.15756891835399|-0.15756891835399|-0.16007657949204|-0.16639084088797|-0.16639084088797|-0.16682315886014|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982||-0.1686691576982|-0.1686691576982|-0.17796573233212|-0.18450539299273|-0.18450539299273|-0.18450539299273|-0.18450539299273|-0.18639488229513|-0.18888186654681|0.15068478264602|0.15068478264602|0.15068478264602|0.15068478264602|0.15068478264602|0.15068478264602|0.15068478264602|0.15068478264602|0.15068478264602||0.15068478264602|0.15068478264602|0.15068478264602|||0.15068478264602|0.15068478264602|0.15068478264602|0.14353865609337|0.12170961003358|-0.15306130644017
11291|7265|/equities/emeco-hldg|ASXSMALLCAP||0.79325811535683|0.78723123637136|0.78275692426823|0.76528544849447|0.74143264993095|0.74143264993095|0.73603627531687|0.72198472584794|-0.79739540268965|-0.79739540268965|-0.79970794110511|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|0.74921102985033|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.80211230921692|-0.8059581232065|-0.81912013027338|-0.82513347967099|-0.83903719433624|-0.86087467878481|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|-0.86115276084065|0.77991973106592|0.77991973106592|0.77991973106592|0.77991973106592|0.77741082779267|0.76962316225743|0.76637062824517|0.76637062824517|0.76637062824517|0.76637062824517|0.76637062824517|0.76446993786058|0.76446993786058|0.73302216483444|0.73294128591585|0.72521250904453|0.72384727730632|0.72121919011938|0.70454907655569|0.69755451811522|0.68936613349086|0.67957348457052|0.67683723815848|0.67683723815848|0.67683723815848|0.67683723815848|0.67683723815848|0.67683723815848|0.67683723815848|0.67683723815848|0.67683723815848|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895||-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.74903488169895|-0.7623455055373|-0.7623455055373|-0.7623455055373|-0.76899498456243|-0.77221663189733|-0.775290253937|0.72497904995703|0.72497904995703|0.72497904995703|0.72497904995703|0.72497904995703|0.71861611152901|-0.7701214482318|-0.7701214482318|-0.7701214482318|-0.7701214482318|-0.7701214482318|-0.7701214482318|-0.7701214482318|-0.7701214482318|-0.7701214482318|-0.7701214482318|-0.7701214482318||-0.77187829902273|-0.77187829902273|0.71500072444723|0.71500072444723|0.71500072444723|0.71500072444723|0.71500072444723|0.71500072444723|0.71500072444723|0.71500072444723|0.71500072444723|0.71500072444723|0.69263969820126|0.67579520430564|0.67579520430564|0.67579520430564|0.67505024303329|||0.67283362072189|0.66648179206009|0.65747977531348|0.64497753686811|0.64330837138389|0.6422870756067|0.63351342091705|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.63313650383456|0.6326516656291|0.63011034785958|0.63011034785958|0.63011034785958|0.63011034785958|0.62762260502413|-0.67517143775095|-0.67517143775095|-0.67517143775095|-0.67517143775095|-0.67517143775095|-0.67517143775095|-0.67517143775095|-0.67517143775095||-0.67517143775095|-0.67517143775095|-0.67517143775095|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615||0.62402945322615|0.62244375672879|0.62244375672879|||0.61359568575857|0.61359568575857|0.61359568575857|0.56982856701742|0.56445721428211|-0.61313716762502
11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP||1.0259222434173|1.0259222434173|1.0259222434173|1.0259222434173|1.0012053064966|-1.3187863135848|-1.3187863135848|-1.3758737339481|-1.3829152334513|-1.3987946696615|-1.4125496024926|-1.4404524081104|-1.4404524081104|-1.4404524081104|-1.4404524081104|-1.4830027148849|-1.5457238557579|-1.5457238557579|-1.5457238557579|-1.5727487209375|-1.5958315871455|-1.5958315871455|-1.5958315871455|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4085136894637|1.4036263364613|1.3923625568615|1.3463751121877|1.3019445388978|1.2902161643974|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.4921343460421|-1.5063993152358|-1.5398881298942|-1.560431220205|-1.5827013210802|-1.5902236718103|-1.6126095738858|-1.675677408427|-1.6893636999859|-1.7173486217672|-1.7817762344871|-1.8055847121382|-1.8113441812887|-1.8506438617851|-1.8506438617851|-1.8506438617851|-1.8506438617851|-1.8506438617851|-1.8506438617851|-1.8506438617851|-1.8506438617851|-1.8506438617851|-1.8506438617851|-1.8506438617851|-1.8506438617851|-1.8506438617851|-1.872937593741|-1.9196528901467|-1.9454257116245|-1.9454257116245|-1.9454257116245|-1.9746397121667|1.6149505682709|1.6149505682709|1.6149505682709|1.6149505682709|1.6149505682709|1.5638340190519|1.5426264970593|1.5426264970593|1.5426264970593|1.5426264970593|1.5426264970593|1.5367611071569|1.5367611071569|1.4050123582396|1.3766803752618|1.3625922348172|1.3625922348172|1.3625922348172|1.3625922348172|1.3584357793762|1.3574341726666|1.3574341726666|1.3574341726666|1.3388156639608|1.3347952020469|1.3153280364476|1.2791145628252|1.2204050229168|1.1885940493838|1.1885940493838|1.1885940493838|1.1439204287101|-1.4388944669062|-1.4388944669062|-1.4388944669062|-1.4388944669062|-1.4388944669062|-1.4388944669062|-1.4388944669062||-1.4571049658782|-1.4962277841046|-1.5002530693428|-1.5110531198409|-1.5110531198409|-1.5200589947598|-1.5325655200632|-1.5809061304896|-1.5882290487123|-1.6035878994544|-1.6489864895167|-1.664984955768|-1.6819258618996|-1.6819258618996|-1.6985287057741|-1.7273517567228|-1.7273517567228|-1.7273517567228|-1.7273517567228|-1.7445575416431|-1.7906195323053|-1.8017994541132|-1.8237790156071|-1.8237790156071|-1.8237790156071|-1.8237790156071|-1.8237790156071|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651||-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8544006771651|-1.8821118282838|-1.9162353859525|-1.9402614882899|-1.9939017220021|||-2.0365574209426|-2.0858424421855|-2.0858424421855|-2.1651026404244|||1.7065525147272|1.6595993414819|1.6595993414819|1.6595993414819|1.6595993414819|1.6595993414819|1.5381918843472|1.5381918843472|1.5381918843472|1.5377131099926|1.4829483585871|1.4829483585871|1.479387073309|1.4557865421354|1.4557865421354|1.4086517007681|1.3840004484955|1.3840004484955|1.3840004484955|1.3840004484955|1.3840004484955|1.3840004484955|1.3657350068612|1.3657350068612|1.3657350068612|1.3657350068612|1.3657350068612|1.3657350068612|1.2369278079187|1.1121420270773|1.0505275330551|1.0505275330551|1.0505275330551|1.0150305453945|0.98003393455884|0.95614882359395|0.9473927592458|0.9473927592458||0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.93821421323238|0.90266281330749|0.90266281330749|0.90266281330749|0.90266281330749|0.90266281330749|0.90266281330749|0.90266281330749||0.88434757749421|0.86789820383339|0.86789820383339|||-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199
11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP||-0.73384945543623|-0.73384945543623|-0.73384945543623|-0.73384945543623|-0.73384945543623|-0.73705495896181|-0.77061663073787|-0.77323038946564|-0.77323038946564|-0.77747816919149|-0.80303132069178|-0.85906258040079|-0.91506953497075|-0.91651548555593|-0.91651548555593|-0.91651548555593|-0.91651548555593|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.79234692665373|0.77441327673898|0.77220959212208|0.77220959212208|0.77220959212208|0.75634398223983|0.73704887498338|0.73019318634624|0.72452016731495|0.70224465882771|0.69215391969967|0.69215391969967|0.67284431215039|0.67284431215039|0.66625843403652|0.66625843403652|0.63500937883406|0.61115354120915|0.61115354120915|0.59239284992422|0.59029761950401|0.54283068025804|0.53828407155912|0.53573232477949|0.50553589271225|0.50087322909211|0.49874804437795|0.4879145138864|0.47559255736599|0.47559255736599|0.47559255736599|0.47559255736599|0.47559255736599|0.47559255736599|0.46601209173561|0.46601209173561|0.46601209173561|0.46601209173561|0.46601209173561|0.46601209173561|0.44834674541554|0.41260749536974|0.40748055762961|0.40275618143561|0.39445132191183|0.36994590720868|0.36890814567758|0.36890814567758|0.36890814567758|0.36890814567758|0.36890814567758|0.36890814567758|0.36890814567758|0.36890814567758|0.36890814567758|0.36890814567758|0.36890814567758|0.36890814567758|0.36890814567758|0.34656461703725|0.34243290543498|0.33909211854076|-0.39489549584191|-0.39489549584191|-0.39489549584191|-0.39489549584191|-0.39489549584191|-0.39489549584191|-0.39489549584191|-0.39489549584191|-0.39489549584191|-0.39489549584191|-0.39489549584191|-0.39489549584191|-0.39489549584191|-0.39489549584191|-0.40266166005974|-0.40823517877134|-0.41777527292691|-0.41777527292691|-0.41777527292691|-0.41777527292691|-0.41777527292691|-0.43127809089777|-0.43614231626587|-0.44821367142815|-0.46023741561196|-0.46693046444016|-0.47186718774456|-0.48846353637531||||||-0.54738699117583|-0.55460537880971|-0.55686837170205|-0.56475571166235|-0.57659016627689|-0.58411065493049|-0.61267997163338|-0.65133125073162|-0.6522736229779|-0.6522736229779|-0.6522736229779|-0.6522736229779|-0.6522736229779|-0.6522736229779|-0.6522736229779|-0.6522736229779|-0.6522736229779|-0.6522736229779|-0.6522736229779|-0.6522736229779|-0.6522736229779|-0.6522736229779|-0.6522736229779|-0.6522736229779|-0.6522736229779|-0.6522736229779|-0.6602720329366|-0.66836618734635|-0.66836618734635|-0.66836618734635||-0.66836618734635|-0.66836618734635|-0.66836618734635|-0.66836618734635|-0.67456998376091|-0.6832539223746|-0.696229642532|0.61646296665171|0.61646296665171|0.61646296665171|0.61646296665171|0.61646296665171|0.61646296665171|0.61646296665171|0.61646296665171|0.61646296665171|0.61646296665171|||0.61165508280308|0.60106720140809|0.5713926897141|0.56554261354304|0.53192088899453|0.52518886703513|0.52518886703513|0.52518886703513|0.52518886703513|0.52518886703513|0.52518886703513|0.52518886703513|0.52518886703513|0.52518886703513|0.52518886703513|0.52518886703513|0.52518886703513|0.52518886703513|0.52518886703513|0.52518886703513|0.52518886703513|0.52518886703513|0.50532703951874|0.50532703951874|0.47111136807677|0.47111136807677|0.46541564771828|0.46541564771828|0.46541564771828|0.43727605830436|0.43727605830436|0.43727605830436|0.43727605830436|0.42573470418989|0.42268494514589|0.42268494514589|0.42268494514589|0.42268494514589|0.40568507377709|-0.51617461425376|-0.51617461425376|-0.51617461425376|-0.51617461425376|-0.53207773944087||-0.54411915695609|-0.55749789052474|-0.55846453030323|-0.55846453030323|-0.55846453030323|-0.55846453030323|0.44375382590723|0.44375382590723|0.44375382590723|0.44375382590723|0.44375382590723|0.44375382590723|0.44375382590723|0.44375382590723|0.44375382590723|0.42090742045455|0.41573485791477|0.40870814919242||0.40854484468047|0.40854484468047|0.39048519431821|||0.36958739352217|0.36958739352217|0.36958739352217|0.36958739352217|0.36958739352217|0.36958739352217
11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP||5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4567438151716|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.4188816544896|5.3998684350523|5.3831871288653|-5.7776763978677|-5.7776763978677|-5.7776763978677|-5.7776763978677|-5.7776763978677|-5.7776763978677|-5.7776763978677|-5.7776763978677|-5.7776763978677|-5.7776763978677|-5.7776763978677|-5.7776763978677|5.3933185372616|5.3933185372616|5.3933185372616|5.3933185372616|5.3933185372616|5.3933185372616|5.3933185372616|5.3933185372616|5.3736874034963|5.3179858979209|5.2841569817346|5.2841569817346|5.2841569817346|5.2841569817346|5.2308429399855|5.2308429399855|5.2308429399855|5.2144799322069|5.2144799322069|5.2144799322069|5.2144799322069|5.1499778529207|5.0657750701954|5.0657750701954|4.919194497008|4.6416049945563|4.6367831482059|4.5986481522594|4.5973865560993|4.575278860977|4.575278860977|4.575278860977|4.575278860977|4.575278860977|4.575278860977|4.575278860977|4.575278860977|4.575278860977|4.5719763511317|4.5394182463374|4.4990091053515|4.4990091053515|4.4990091053515|4.4990091053515|4.4990091053515|4.4963989222347|4.4882086545229|4.4882086545229|4.4766143416564|4.4766143416564|4.4766143416564|4.4766143416564|4.4766143416564|4.4766143416564|4.4134605035958|4.3594005489545|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|4.3465026505354|-4.7087977517212|-4.7087977517212|-4.7087977517212|-4.7087977517212|-4.7087977517212|-4.7087977517212|-4.7087977517212||-4.7087977517212|-4.7087977517212|-4.7087977517212|-4.7087977517212|-4.7087977517212|-4.7087977517212|-4.7281085505049|-4.7323429723708|-4.7323429723708|-4.7323429723708|-4.7323429723708|-4.7323429723708|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976|-4.7540016742976||-4.7633352116778|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|||4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|4.4726665476407|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9028763258243|-4.9070849113757|-4.936695118072|-4.936695118072|-4.936695118072|-4.936695118072|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001||4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6163906365068|4.6163906365068|4.6076563761666|4.6045652644008|4.6045652644008|4.6045652644008|4.6045652644008|4.6045652644008|4.6045652644008|4.6045652644008|4.5535882052246||4.5535882052246|4.5535882052246|4.5535882052246|||4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246
11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP||0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19707148878064|0.19657570764932|0.19657570764932|0.19657570764932|0.19657570764932|0.19657570764932|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.19207201646205|0.18896890234545|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18238886822452|0.18043207050683|0.16895230993431|0.1639747866304|0.16108308741464|0.15871127912597|0.15871127912597|0.15871127912597|0.15871127912597|0.15871127912597|0.15871127912597|0.15871127912597|0.15871127912597|0.15871127912597|||0.15662364655288|0.1547207210743|0.15316190700658|-0.19704232054808|-0.19726924336462|-0.20107052159674|-0.20107052159674|-0.20107052159674|-0.20107052159674|-0.20107052159674|-0.20107052159674|-0.20107052159674|-0.20107052159674|-0.20924503005618|-0.21277225786971|-0.21571917527833|-0.21843797292885|-0.22418728434999|-0.22418728434999|-0.22418728434999|-0.22418728434999|-0.22418728434999|-0.22418728434999|-0.22481108266697|-0.22481108266697|-0.22481108266697|-0.22979008526257|-0.23349085211816|-0.23349085211816|-0.23554539250072|-0.23935599891937|-0.24400665907502|-0.24584072909355|-0.2491285834776|-0.2543095387868|-0.25673282233122|0.21925303363028|0.21925303363028|0.21925303363028|0.21925303363028|0.21925303363028|0.21925303363028|0.21925303363028|0.21925303363028|0.21925303363028|0.20680892079211|0.19437102128109|0.18985669617345|0.18928521959307|-0.22662111022201|-0.22662111022201|-0.22662111022201|-0.22662111022201|-0.22662111022201|-0.22662111022201|-0.22662111022201|-0.22662111022201|-0.22662111022201||-0.22662111022201|-0.23124568521012|-0.23443964602803|-0.23660273874499|-0.23660273874499|-0.23660273874499|-0.24241806592188|-0.24241806592188|-0.24241806592188|-0.24241806592188|0.20868022032146|0.20868022032146|0.20868022032146|0.20868022032146|0.20868022032146|0.20868022032146|0.20868022032146|0.20868022032146|0.20353358445966|0.19910011033836|0.19910011033836|0.19288900291062|-0.23281444591493|-0.23281444591493|-0.23281444591493|-0.23281444591493|-0.23281444591493|-0.23281444591493|-0.23281444591493|-0.23281444591493|-0.23281444591493||-0.240349391072|-0.24802709201862|-0.25058565432153|-0.25370628628821|-0.25856253939305|-0.25951393597031|-0.26307104834478|-0.26882893601568|-0.27286548012397|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|||-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27452374460153|-0.27672668232134|-0.27672668232134|-0.27672668232134|-0.28580741814564|-0.28700824420529|-0.29019536670806|-0.29019536670806|-0.29780291688371|-0.29780291688371|-0.30672545893245|-0.32469494986593|-0.32696907446781|-0.32696907446781|-0.34579897755825|-0.37852664881772|-0.39336292769982|-0.40312473591727|-0.40312473591727|-0.40312473591727|||-0.47736082106345|-0.4794862712135|-0.4794862712135|-0.4794862712135|-0.4794862712135|-0.4794862712135|-0.48859585928807|-0.49232873439667|-0.49328017545332||-0.49328017545332|-0.49328017545332|-0.50878353430817|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.43997525339367|0.43608361223276|0.42175445394673|0.42175445394673||0.41833828871954|0.41459973899068|0.41459973899068|||0.40413859649434|0.39737788393339|0.39737788393339|0.38699431955619|0.38699431955619|0.38499369323037
11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP||-0.32274062493375|-0.32274062493375|-0.32274062493375|-0.32274062493375|-0.32721062861759|-0.32721062861759|-0.33065070336481|-0.3320057285015|-0.3320057285015|-0.3320057285015|-0.3320057285015|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.30009823074249|0.29955358560778|0.298948424347|0.29827602294612|0.29752891027848|0.29567736541864|0.29567736541864|0.29567736541864|0.29567736541864|0.29567736541864|0.29567736541864|0.29567736541864|0.29567736541864|0.29567736541864|0.27880817989107|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32014120077291|-0.32376800152106|-0.33168666531028|-0.33409629783566|-0.34316256500543|-0.35158789167762|-0.35158789167762|-0.35158789167762|-0.35537543572718|-0.35805604168369|-0.35923586299628|-0.35923586299628|-0.36817874798742|-0.37099450952104|-0.37099450952104|-0.37099450952104|-0.37429944648004|-0.37565453143651|-0.37565453143651|-0.37565453143651|-0.37565453143651|-0.37574634951493|-0.37574634951493|-0.37888483319173|-0.38063078334479|-0.38063078334479|-0.38063078334479|-0.38759023815146|-0.38759023815146|-0.38759023815146|-0.39176692035188|-0.39696324827925|-0.39968138671204|-0.40034043166686|-0.40787825290416|-0.41639249859093|-0.42182499763964|-0.42702777515516|-0.4283641988554|-0.43484912421066|0.4044943799435|0.4044943799435|0.4044943799435|0.4044943799435|0.4044943799435|0.4044943799435|0.4044943799435|0.4044943799435|-0.43692824278459|-0.43692824278459|-0.43692824278459|-0.43692824278459|-0.43692824278459|-0.43692824278459|-0.43692824278459|-0.43692824278459|-0.43824176927304|-0.43824176927304|-0.43824176927304|-0.44360196413702|-0.44400218595075|-0.44444687685489|-0.44494097785949|-0.44859997783177|-0.44859997783177|-0.44875855784184||-0.44875855784184|-0.44875855784184|-0.45584283979475|-0.45954761639502|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254||0.41688985754254|0.41688985754254|0.41688985754254|0.41688985754254|0.41654426609148|-0.4703807970222|-0.4703807970222|-0.4703807970222|-0.4703807970222|-0.4703807970222|-0.4703807970222|-0.4703807970222|-0.4703807970222|-0.4703807970222|-0.4703807970222|-0.47100715994132|-0.47100715994132|||-0.47100715994132|-0.47100715994132|-0.47767859107786|-0.47767859107786|-0.47992065887246|-0.48018962520795|-0.48452423406772|-0.48452423406772|-0.48530470875824|-0.48617190285882|-0.48963544947528|-0.49487272216903|-0.50374746669251|-0.51694163899641|-0.52303380289905|-0.52303380289905|-0.52303380289905|-0.52323200050584|-0.52957645254973|-0.52957645254973|-0.52957645254973|-0.52957645254973|-0.52957645254973|-0.52957645254973|-0.52957645254973|-0.52957645254973|-0.54202937470148|-0.54215860472372|-0.54215860472372|-0.54215860472372|-0.54215860472372|-0.54215860472372|-0.54906511424041|-0.55528101028307|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794||0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794||0.51073351259794|0.50192612802282|0.50092206807761|||0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761
11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.025554123131881|-0.025554123131881|0.016926587044318|0.016926587044318|0.016926587044318|0.016926587044318|0.016926587044318|0.016926587044318|0.016926587044318|0.016926587044318|0.016926587044318|0.016926587044318|0.016926587044318|0.016926587044318|0.016926587044318|0.016926587044318|0.016926587044318|0.016926587044318|0.016926587044318|0.011751762122596||-0.027998041468431|-0.028831157745111|-0.030256842578932|-0.031952047036737|-0.033891163523995|-0.037156848691956|0.023312531788958|0.023312531788958|0.023312531788958|0.023312531788958|0.016569479787857|-0.023778876569579|-0.023778876569579|-0.023778876569579|-0.023778876569579|-0.02764319638876|-0.029214662822227|-0.031058522296826|-0.031058522296826|-0.031058522296826|-0.032009469222834|-0.032510521271782|-0.033567245852568|-0.034852495404986|-0.035669439251951|-0.03885493185728|||-0.039397944065963|-0.039397944065963|-0.039397944065963|-0.039397944065963|-0.039397944065963||-0.042386605842289|-0.043762893799143||-0.045207276780996|-0.045207276780996||-0.046127514624198|-0.046127514624198|-0.046127514624198|-0.046127514624198|-0.046127514624198|-0.046127514624198|-0.046127514624198|-0.047697238716371|-0.04938864250686|-0.04938864250686|-0.04938864250686|-0.04938864250686|-0.049431824322171|-0.050702026953437|-0.053168919249416|-0.055854356469974|-0.057171505145754|-0.058357228852002|-0.059563588093486||-0.05995954172012|-0.06260363269275|-0.06260363269275|-0.06260363269275|-0.06260363269275|-0.063615148221184|-0.06729460930353|-0.069827342342725|-0.076363715376446|-0.083904126075123|-0.087949031108195||-0.089375348234101|-0.089375348234101|-0.097417054732555|0.071288366179454|0.071288366179454|||0.071288366179454|0.071288366179454|0.071288366179454|0.071288366179454|0.071288366179454|0.071288366179454|0.071288366179454|0.071288366179454|0.056931518361291|0.04764381139116|0.04764381139116|0.04764381139116|0.04764381139116|0.04764381139116|0.04764381139116|0.041382014488035|0.033757793320939|0.033064214693422|0.031682459631353|0.028671027340151|0.028671027340151|0.028671027340151|0.028671027340151|0.027801140306897|0.026723489685197|-0.028639399657861|-0.028639399657861|-0.028639399657861|-0.028639399657861|-0.029043777356231|-0.02999308599193|-0.030158984330343|-0.030714795274923|-0.030714795274923|-0.031238661356976|-0.03147087714363|-0.03147087714363|-0.03147087714363|-0.03147087714363|-0.03147087714363|-0.03147087714363|-0.031569105389139|-0.031569105389139|-0.031569105389139||-0.032212266284169|-0.032212266284169|-0.032212266284169|-0.032212266284169|-0.032212266284169|-0.032212266284169|-0.032466038254063|-0.032466038254063|-0.032466038254063|-0.032466038254063|-0.033385512255483|-0.033385512255483|-0.033385512255483|-0.035483901724608|-0.035648779281745|-0.036276421498667|-0.036973801739691|-0.038321401608584||-0.038321401608584|-0.038321401608584|-0.039131378774278|||-0.039131378774278|-0.039131378774278|-0.039131378774278|-0.039131378774278|-0.039131378774278|-0.039131378774278
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||-142.1758748099||-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099|-142.1758748099|-144.2536999434|-145.33974845871|-146.18957321713|-146.18957321713|-147.75774248518|-148.52011601028|-148.52011601028|135.27875903914|132.50306875252|130.50896392425|129.59626019381|129.59626019381|129.59626019381|129.59626019381|128.81497375593|128.52961907858|128.52961907858|128.52961907858|128.52961907858|128.52961907858|128.52961907858|128.05568382999|127.60186505606|127.17291222998|125.44716099688|125.44716099688|125.35014509856|125.35014509856|125.35014509856|123.31904787155|122.32763663975|122.32763663975|122.32763663975|122.32763663975|122.32763663975|122.32763663975|122.32763663975|122.32763663975|122.32763663975|121.41625883014|120.79871836894|120.79871836894|119.60024866786|-123.90075963309|-123.90075963309|-123.90075963309|-123.90075963309|-123.90075963309|-123.90075963309|-124.01605172338|-124.01605172338|-124.01605172338|-124.01605172338|-124.01605172338|-125.30033477348||-126.28815315611|-126.32550637492|-126.32550637492|-126.32550637492|-126.76500804964|-128.1486238087|-128.1486238087|-129.01013666665|-130.31369329651|-130.31369329651|-130.31369329651|-130.31369329651|-130.31369329651|-130.31369329651|-130.31369329651|-131.20514070131|-131.20514070131|-131.20514070131|-137.36628244662|-137.36628244662|-140.83920943233|-147.68689353701|-150.19873536364|-150.19873536364|-151.38228194399|-151.38228194399|-151.38228194399|-155.73919727717|145.33006568986|145.33006568986|145.33006568986|145.33006568986|145.33006568986|145.33006568986|145.33006568986|145.33006568986|145.33006568986|145.33006568986|145.33006568986|145.00578845094|145.00578845094||145.00578845094|144.67198608264|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017||-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017|-152.0600615017||-152.0600615017|-152.0600615017|-153.44506819959|-155.5722934219|-156.9431037343|-158.30788924036|-159.32099370756|-159.46333217398|-161.00711129383|-161.00711129383|-161.00711129383|-162.88212323935|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-168.89931762911|-171.01942864772|-171.01942864772|-171.01942864772|-171.01942864772|-171.01942864772|156.91358524237|156.91358524237|156.91358524237|156.91358524237|156.91358524237|156.91358524237|156.91358524237|156.91358524237|156.91358524237|156.91358524237||156.91358524237|156.91358524237|156.91358524237|155.52175517517|155.14422772149|154.29682766309|151.82492641478|151.82492641478|151.82492641478|151.82492641478|151.82492641478|151.82492641478|151.82492641478|151.82492641478|151.82492641478|149.81575482718|147.82639242137|145.52087418784|145.52087418784|143.97738326643|141.42434505461|138.73204256691|138.70489094673|138.70489094673|138.70489094673|138.70489094673|138.70489094673|138.70489094673||138.70489094673|138.70489094673|138.70489094673|138.70489094673|138.70489094673|138.23540803452|138.23540803452|138.23540803452|138.23540803452|138.23540803452|138.23540803452|138.23540803452|138.23540803452|138.23540803452|138.23540803452|133.98490483518|-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475||-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475|-142.81789648475|-144.49433498848||136.13635400551|136.13635400551|136.13635400551|136.13635400551||136.13635400551|136.13635400551|136.13635400551|136.13635400551|135.14595618532|134.58161900094
11305|996528|/equities/snap-inc|R1000GROWTH||-11.877260449782||-11.877260449782|-11.877260449782|-11.877260449782|-11.877260449782|-11.877260449782|-11.877260449782|-11.877260449782|-12.015777962357|-12.1241980051|-12.543553349597|10.972307695012|10.972307695012|10.972307695012|10.972307695012|10.972307695012|10.972307695012|10.972307695012|10.972307695012|10.972307695012|10.972307695012|10.744786382892|9.85722213091|9.85722213091|9.85722213091|9.85722213091|9.85722213091|9.85722213091|9.85722213091|9.85722213091|9.85722213091|9.85722213091|9.85722213091|9.8435803022819|9.7175599224334|9.7175599224334|9.7175599224334|9.7175599224334|9.7175599224334|9.7175599224334|9.7175599224334|9.7175599224334|9.7175599224334|9.7175599224334|9.7175599224334|9.5011780137227|9.4696423603877|9.1890970947328|8.8644627202421|8.7644033022357|8.7399424521606|8.5074429232459|8.5074429232459|8.5074429232459|-9.6335423686894|-9.6335423686894|-9.6335423686894|-9.6335423686894|-9.7383805622428|-9.8551449631949|-9.9868274634965|-10.076475402369|-10.257194753769||-10.486883106367|-10.538758585338|-10.568065349134|-10.727294753957|-10.829197364296|-10.829197364296|-10.879664003016|-11.029070972471|-11.069654543906|-11.069654543906|-11.069654543906|-11.319616564677|-11.331518076709|-11.37564480347|-11.37564480347|-11.37564480347|-11.37564480347|-11.445160680816|-11.595178716498|-11.616309608704|-12.819232955781|-15.05893391587|-15.05893391587|-15.05893391587|-15.394926378216|-15.610195924933|-15.635772866336|-15.957525432471|-16.744292259058|-16.744292259058|-16.744292259058|-16.935475137323|-17.429061548014|15.128795625935|15.128795625935|15.128795625935|15.128795625935|15.128795625935|15.128795625935|15.128795625935|15.128795625935||15.128795625935|15.128795625935|15.128795625935|15.128795625935|15.128795625935|14.885328719097|14.856211502453|14.856211502453|14.856211502453|14.856211502453||14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453||14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.856211502453|14.319122878601|14.121804016486|13.769781026195|13.275267610892|12.749802706357|12.420269460276|12.384743764219|9.9147459974217|9.9147459974217|9.9147459974217|9.9147459974217|9.9147459974217|9.9147459974217|-11.518331434706|-11.518331434706|-11.856479170564|-12.158174302521|-12.158174302521|-12.158174302521|-12.238456807104|-12.238456807104|-12.238456807104|-12.24868160539|-12.24868160539|-12.24868160539|-12.569093105434||-12.569093105434|-12.569093105434|-12.569093105434|-12.569093105434|-12.569093105434|-12.569093105434|-12.569093105434|-12.569093105434|-12.599323610246|-12.599323610246|-12.599323610246|-12.599323610246|-12.599323610246|-12.599323610246|-12.599323610246|-12.599323610246|-12.599323610246|-12.599323610246|-12.599323610246|-12.688956714734|-12.688956714734|-12.688956714734|-12.688956714734|-12.688956714734|-12.776618773258|-13.065131830414|-13.146257373183|-13.494175032873||-13.880749521541|-14.240123072141|-14.240123072141|-14.477636962989|-14.481588682838|-14.481588682838|-14.795098553441|-15.547931788522|15.022009719127|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.398617643136|-17.483452866966||15.584537957308|15.584537957308|15.584537957308|15.584537957308|15.584537957308|15.584537957308|15.584537957308|15.584537957308|15.584537957308||15.584537957308|15.584537957308|15.584537957308|15.584537957308||15.584537957308|15.584537957308|15.584537957308|15.584537957308|15.584537957308|15.357824647129
11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE||22.764182980579||22.764182980579|22.692425868822|22.690750808531|22.62522212114|22.367692005259|22.140149282797|22.140149282797|22.140149282797|22.074060782459|22.074060782459|22.074060782459|22.074060782459|21.952522070778|21.952522070778|21.952522070778|21.952522070778|21.952522070778|21.925093064162|21.925093064162|21.925093064162|21.925093064162|21.925093064162|21.925093064162|21.925093064162|21.925093064162|21.925093064162|21.925093064162|21.925093064162|-22.491932735235|-22.491932735235|-22.491932735235|-22.491932735235|-22.491932735235|-22.491932735235|-22.560480922891|-22.837478578569|-23.061365379759|-23.223460689594|22.057841493977|22.057841493977|22.057841493977|22.057841493977|22.057841493977|22.036690516126|22.036690516126|22.036690516126|22.036690516126|22.036690516126|22.036690516126|22.036690516126|22.036690516126|22.036690516126|22.036690516126|21.88132327889|21.827602915621|21.827602915621|21.827602915621|21.621558777332|21.496177266969|21.303530029603|21.052255847|20.751950822431||20.733810971794|20.733810971794|20.733810971794|20.733810971794|20.733810971794|20.506734608078|20.463313771943|20.463313771943|20.444584271618|20.444584271618|20.153427544907|19.981586394129|19.865651167562|19.83350100907|19.500371784736|19.500371784736|19.249578417196|19.248420650048|18.947077678621|-18.930508703588|-18.930508703588|-18.930508703588|-18.930508703588|-18.930508703588|-18.930508703588|-18.930508703588|-18.930508703588|-18.930508703588|-18.930508703588|-18.930508703588|-18.930508703588|-18.930508703588|-18.930508703588|-18.930508703588|-18.930508703588|-18.930508703588|-18.930508703588|-19.118064238626|-19.144914748931|-19.144914748931|-19.144914748931||-19.144914748931|-19.144914748931|-19.144914748931|-19.144914748931|-19.144914748931|-19.144914748931|-19.144914748931|-19.144914748931|-19.144914748931|-19.144914748931||-19.144914748931|-19.144914748931|-19.144914748931|-19.253072026332|-19.447365109431|-19.447365109431|-19.447365109431|-19.789850994731|-19.980945159755|-20.211050406387|-20.232952682519|-20.232952682519|-20.232952682519|-20.232952682519|-20.313835877339|-20.564817501616||-20.694519230074|19.378100198258|19.378100198258|19.378100198258|19.378100198258|19.378100198258|19.378100198258|19.368581246138|19.368581246138|19.27821777338|19.27821777338|19.255520057614|19.047800169979|18.639778254865|-19.906029386723|-19.906029386723|-19.906029386723|-19.906029386723|-19.977809980406|-20.015900694544|-20.069610793519|-20.255779619728|-20.255779619728|-20.255779619728|-20.255779619728|-20.255779619728|-20.255779619728|-20.255779619728|-20.255779619728|-20.457283200726|-20.633814376709|-20.974792950812|-21.306183395322|-21.306183395322|-21.306183395322|-21.389091979062|-21.621769281002|20.302418174773|20.302418174773|20.302418174773||20.302418174773|19.996018981966|19.630021625131|19.528358412417|19.477620708316|19.416244307458|19.169502888856|19.169502888856|19.169502888856|19.169502888856|19.169502888856|19.169502888856|19.031925584142|18.911161212197|18.652883646507|-19.91928009053|-19.91928009053|-19.91928009053|-19.91928009053|-19.91928009053|-19.943695523883|-19.943695523883|-19.943695523883|-20.128389864658|-20.17296830108|-20.17296830108|-20.17296830108|-20.17296830108||-20.228577199801|-20.425085349463|-20.539816851508|-20.721740717239|-20.759587928771|-20.759587928771|-21.063153131272|-21.668070825565|-21.668070825565|-21.668070825565|-21.728249926378|-21.728249926378|-21.728249926378|-21.728249926378|-21.728249926378|-21.728249926378|-21.728249926378|-21.728249926378|-21.728249926378|-21.728249926378|20.480223858324|20.480223858324|20.480223858324|20.480223858324||20.480223858324|20.480223858324|20.480223858324|20.423583361802|20.363942674367|20.363942674367|20.363942674367|20.363942674367|20.363942674367||20.185484172347|20.185484172347|20.138469675536|20.138469675536||20.138469675536|20.138469675536|20.138469675536|20.138469675536|-21.061224997096|-21.061224997096
11307|1179312|/equities/rivian-automotive|R1000VALUE||9.9140846619969||9.6395380640433|-12.190389514696|-12.190389514696|-12.190389514696|-12.190389514696|-12.190389514696|-12.190389514696|-12.190389514696|-12.190389514696|10.226062373453|10.226062373453|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.354440340048|-11.50021169875|-11.529074067252|-11.674615085541|-11.863461640609|-12.035512821688|-12.04001383518|-12.089738207116|-12.149274076257|-12.149274076257|-12.149274076257|-12.149274076257|-12.525859953335|-12.547622284813|-12.872913609526|-13.303927995243|-13.303927995243|-13.303927995243|-13.549919659869|-14.136505535816|-14.136505535816|-14.745005532078|-15.360346965795|-15.360346965795|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004||-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.377780549004|-15.606423078063|-16.058247021042|-16.107497404243|-16.287219469443|-16.376998957164|-16.376998957164|-16.658331562155|-16.880924411476|-17.272915382526|-17.272915382526|-17.272915382526|14.500535231752|14.500535231752|14.500535231752|14.500535231752|14.500535231752|14.500535231752|14.500535231752|14.500535231752|14.500535231752|14.500535231752|14.500535231752|14.500535231752|14.500535231752|14.500535231752|14.500535231752|14.500535231752|14.480073635866|14.480073635866|13.79013124339|13.077835516048|12.915026516162|12.915026516162|12.915026516162||12.915026516162|12.915026516162|12.915026516162|12.915026516162|12.915026516162|12.915026516162|10.301193732495|10.301193732495|10.301193732495|10.301193732495||10.301193732495|10.301193732495|10.301193732495|10.301193732495|10.301193732495|9.9602156948987|9.857911886103|9.8018794736675|9.6351440440075|9.4785490974682|9.4785490974682|9.4785490974682|9.4785490974682|9.4785490974682|9.4785490974682|9.4785490974682||9.4785490974682|9.4785490974682|9.4785490974682|9.4785490974682|9.4785490974682|9.4785490974682|9.4785490974682|9.4785490974682|9.4785490974682|8.8040356078398|8.8040356078398|8.8040356078398|8.8040356078398|8.8040356078398|8.6264285951469|-10.199332193579|-10.199332193579|-10.199332193579|-10.199332193579|-10.199332193579|-10.199332193579|-10.199332193579|-10.272902083449|-10.272902083449|-10.272902083449|-10.400339430967|-10.400339430967|-10.400339430967|-10.400339430967|-10.580932637496|-11.051591895734|-11.628435583815|-11.945483653529|-12.055920914181|-12.055920914181|-12.055920914181|-12.377690133527|-12.566877904949|-12.588753293418|-12.92288447329||-12.92288447329|-12.92288447329|-12.957371933687|-12.99985772529|-13.138730646932|-13.595256410002|-13.640608106856|-13.640608106856|-13.640608106856|-13.640608106856|-13.640608106856|-13.640608106856|-13.640608106856|-13.640608106856|-13.640608106856|-13.640608106856|-13.640608106856|-13.799286880763|-13.831985675264|-14.098860496046|-14.098860496046|-14.098860496046|-14.098860496046|-14.098860496046|-14.26540087965|-15.331000903214|-17.819195484764|-17.819195484764||-17.819195484764|-17.819195484764|-17.819195484764|-17.819195484764|-17.819195484764|-17.819195484764|-17.819195484764|-17.819195484764|-17.819195484764|-17.819195484764|-18.127994669419|-18.171792672086|-18.171792672086|-18.171792672086|-18.171792672086|-18.171792672086|-18.171792672086|-18.742460752874|-18.742460752874|-18.742460752874|-18.742460752874|-19.54329000728|-19.901433481294|-20.569093401253||-21.351492651105|-21.704481398397|-22.193044436567|-22.621808102828|-22.621808102828|-22.98312012697|-23.510689597932|-23.906877153017|20.629509257876||20.629509257876|20.629509257876|20.554452849954|20.554452849954||20.554452849954|20.554452849954|20.554452849954|20.554452849954|19.561059158741|18.668121092517
11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE||282.29766555238||280.36645553811|280.36645553811|280.36645553811|280.36645553811|280.36645553811|280.36645553811|259.98784264705|250.79983106346|248.9113842731|248.9113842731|242.56788092247|241.79335944511|235.06983446918|230.33480278476|217.39033907237|157.1639900386|157.1639900386|157.1639900386|157.1639900386|157.1639900386|157.1639900386|153.56887988908|148.68041674145|146.02601778781|144.98903687544|144.98903687544|144.5092878667|137.86287163004|132.95150163449|132.95150163449|132.95150163449|132.95150163449|132.95150163449|132.95150163449|129.7328662638|128.66851592109|128.20335065045|125.83872965881|124.00975692613|119.1241680554|116.53392499591|115.75891382059|115.2090350073|115.2090350073|115.2090350073|115.2090350073|113.05358917641|110.74086965374|109.07883764696|108.56227839204|106.521800176|104.19005705659|97.745063006261|93.444512671209|86.473899119404|80.362814700024|80.362814700024|80.362814700024|80.362814700024|80.362814700024|80.362814700024|80.362814700024||80.362814700024|78.842018961262|78.776424311577|78.776424311577|78.776424311577|77.586473699188|77.586473699188|75.502195406596|73.79686064261|71.966115045744|71.29596270477|71.124961205713|67.74217533667|66.913891414443|-78.276779326427|-78.276779326427|-78.276779326427|-78.276779326427|-78.276779326427|-78.276779326427|-82.222534348157|-87.172331157978|-87.172331157978|-87.172331157978|-87.172331157978|-87.172331157978|-87.172331157978|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233||-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233||-88.190451688233|-88.190451688233|-88.190451688233|-88.190451688233|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546||75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|75.769735812546|73.840263472002|67.591558751257|67.591558751257|67.185066126885|-76.705800688558|-76.705800688558|-76.705800688558|-76.705800688558|-76.705800688558|-76.705800688558|-76.705800688558|-76.705800688558|-76.705800688558|-76.705800688558|-77.657001138057|67.544258704639|67.544258704639|67.544258704639|67.544258704639|67.544258704639|67.544258704639|67.544258704639|67.544258704639|67.076956235542|65.190064914891|65.190064914891|63.848084764753|63.848084764753|63.848084764753||63.848084764753|63.848084764753|63.848084764753|63.683285181135|63.683285181135|63.683285181135|60.467588257359|58.330582518104|58.330582518104|56.859923555464|56.859923555464|56.859923555464|56.859923555464|56.859923555464|56.859923555464|55.838249208762|55.051386093909|54.996895430773|54.996895430773|53.333685369723|52.777661115862|52.777661115862|52.777661115862|51.269573404764|51.203682421489|51.203682421489|51.203682421489|51.203682421489||51.203682421489|48.586869662386|41.335749401402|41.335749401402|41.335749401402|41.335749401402|41.335749401402|40.512170541895|40.449825322313|40.449825322313|40.449825322313|40.449825322313|40.449825322313|40.449825322313|40.449825322313|39.584271788247|39.435427926869|39.435427926869|39.435427926869|38.409908584854|37.718497492761|37.714997638034|-42.024226566598|-42.024226566598||-42.024226566598|-42.024226566598|-42.024226566598|-42.024226566598|-42.024226566598|-42.024226566598|-42.024226566598|-42.23636520841|-43.156516270928||39.011820716614|39.011820716614|39.011820716614|39.011820716614||39.011820716614|39.011820716614|39.011820716614|38.02813436693|36.19403841436|-40.564193914002
11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE||13.089524116964||13.089524116964|13.089524116964|13.089524116964|12.582248942555|-13.915866395554|-13.915866395554|-13.915866395554|-13.915866395554|-13.977629207595|12.408148810213|12.408148810213|12.408148810213|12.408148810213|12.181100170486|12.181100170486|-13.307948548874|-13.307948548874|-13.307948548874|-13.307948548874|-13.307948548874|-13.307948548874|-13.307948548874|-13.307948548874|-13.307948548874|-13.307948548874|-13.307948548874|12.091988032862|12.091988032862|11.989986889676|11.749983620148|11.749983620148|11.747759209188|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225|11.71960913225||11.71960913225|11.71960913225|11.60575167392|11.60575167392|11.562502137537|11.16604131208|-12.369612192868|-12.369612192868|-12.369612192868|-12.369612192868|-12.369612192868|-12.369612192868|-12.369612192868|-12.369612192868|-12.369612192868|-12.369612192868|-12.369612192868|-12.369612192868|-12.369612192868|-12.369612192868|-12.665729707875|11.786406837925|11.786406837925|11.786406837925|11.786406837925|11.786406837925|11.786406837925|11.786406837925|11.786406837925|11.786406837925|11.786406837925|11.786406837925|11.786406837925|11.786406837925|11.786406837925|11.786406837925|11.786406837925|11.786406837925|11.786406837925|11.786406837925|11.786406837925||11.77100752352|11.610514201039|11.369482346502|-12.877447222193|-12.877447222193|-12.877447222193|-12.877447222193|-12.877447222193|-12.877447222193|-12.877447222193||-13.046052348305|-13.229780925302|-13.513089671166|-13.787877204717|-14.195700548683|-14.195700548683|-14.545445069774|-14.628938579012|-14.68750747566|-14.68750747566|-14.963063916946|-15.256737295549|-15.790263564234|-15.811959804037|-20.163566762583|-20.578963048344||18.90717713327|18.90717713327|18.90717713327|18.90717713327|18.90717713327|18.90717713327|18.90717713327|18.90717713327|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.737674144576|-20.820888629301|-21.220987548148|-21.477764595124|-21.539182650351|-22.405758101966|-22.99750869277|-23.483375131383|-23.483375131383|-23.622400363306|-23.622400363306|-23.622400363306|-23.974691995402|-23.974691995402|-24.066324481721|-24.960915416871||-25.376017935182|-25.410574788413|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-25.728560402701|-26.345728759793|-26.345728759793|-26.509270668063|-26.509270668063|-26.669075749326|-26.669075749326|-26.669075749326|-26.669075749326|-26.669075749326|-27.636028684961||24.004346498841|24.004346498841|24.004346498841|24.004346498841|24.004346498841|22.779274764981|21.296083126727|21.296083126727|21.296083126727|21.296083126727|21.296083126727|21.296083126727|21.296083126727|21.296083126727|21.168659800638|-24.147000545353|-24.147000545353|-24.147000545353|-24.147000545353|-24.147000545353|-24.147000545353|-24.147000545353|-24.147000545353|-24.421688974003||-25.139098843049|-25.140109918858|-25.367326546041|-25.367326546041|22.5564943805|22.5564943805|22.5564943805|22.5564943805|22.5564943805||22.5564943805|22.5564943805|22.5564943805|22.354160469401||22.249649015384|22.249649015384|22.249649015384|22.249649015384|21.924072260862|21.924072260862
11310|1181717|/equities/samsara|R1000GROWTH||50.428372352916||50.428372352916|50.428372352916|50.428372352916|50.047685165757|48.593012911017|48.593012911017|48.593012911017|48.593012911017|48.593012911017|48.593012911017|48.593012911017|48.454706246391|48.454706246391|47.358006643736|46.242787016193|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|46.078114171486|44.222566977675|44.222566977675|44.222566977675|44.222566977675|44.222566977675|44.222566977675|44.222566977675|44.222566977675|44.222566977675|44.222566977675|44.222566977675|44.222566977675|43.375906828968|43.314061566556|41.856181908939|41.515756396556|40.993306387023|40.993306387023|40.993306387023|40.993306387023|40.993306387023|40.993306387023|40.993306387023|38.968262182956|38.62349053145|37.276024068587|37.276024068587|37.276024068587||37.276024068587|37.276024068587|37.276024068587|37.276024068587|37.276024068587|36.350579806161|36.317650446176|36.014274845388|35.277597279313|34.551223317296|34.551223317296|34.551223317296|34.551223317296|33.790031717457|33.790031717457|33.790031717457|33.790031717457|33.790031717457|33.790031717457|33.790031717457|33.790031717457|33.790031717457|33.790031717457|33.790031717457|33.790031717457|33.790031717457|33.790031717457|33.790031717457|33.790031717457|33.790031717457|33.790031717457|33.790031717457|33.790031717457|33.790031717457|33.639480270984|32.554976213908|32.208041112864|32.208041112864|32.208041112864|32.208041112864|32.106179256399||31.581310929148|30.97812386496|29.567917304383|28.851574002754|-33.081878534256|-33.081878534256|-33.081878534256|-33.081878534256|-33.081878534256|-33.081878534256||-33.081878534256|-33.081878534256|-33.901530865495|-34.837257839645|-35.478897514419|-35.478897514419|-35.787663926102|-36.885183110742|-38.444295003456|-38.444295003456|-38.444295003456|-38.874560906615|-38.874560906615|-40.805626103311|37.046063138913|37.046063138913||37.046063138913|37.046063138913|37.046063138913|37.046063138913|36.920308797218|36.920308797218|36.920308797218|36.690620758641|35.962356729097|35.773122331375|35.73015861696|34.700176452994|34.441983012832|34.441983012832|34.441983012832|33.162253888092|32.066226296933|32.066226296933|32.066226296933|32.066226296933|31.453306309946|30.029607816694|30.029607816694|-34.295383488693|-34.295383488693|-34.295383488693|-34.78402449897|-34.78402449897|-34.78402449897|-35.332248659167|-36.193054485358|-36.676726235325|-36.91636211494|-38.131237370211|-38.632486297508|-38.853317421697|-39.743129485208|33.767052072455|33.767052072455|33.767052072455||33.767052072455|33.767052072455|33.767052072455|33.640461272158|33.640461272158|33.640461272158|33.640461272158|33.640461272158|33.640461272158|33.640461272158|33.640461272158|33.640461272158|33.640461272158|33.640461272158|32.548288895198|30.98995053555|30.98995053555|30.98995053555|30.98995053555|30.694800877366|30.694800877366|30.694800877366|30.694800877366|30.694800877366|30.694800877366|30.694800877366|30.694800877366|30.694800877366||30.694800877366|30.694800877366|30.694800877366|30.694800877366|30.694800877366|30.694800877366|-34.872240159406|-34.872240159406|-34.872240159406|-34.872240159406|-34.872240159406|-34.872240159406|-34.872240159406|-34.872240159406|-34.872240159406|-34.872240159406|-34.872240159406|-34.872240159406|-34.872240159406|-34.872240159406|-34.872240159406|-34.872240159406|-34.872240159406|-34.872240159406||-34.872240159406|-34.872240159406|-34.872240159406|-34.872240159406|-34.872240159406|-34.872240159406|-35.076377759922|-35.558197218564|30.455104957608||30.455104957608|30.455104957608|30.455104957608|30.455104957608||30.455104957608|30.455104957608|30.455104957608|30.455104957608|30.455104957608|30.455104957608
11311|1174521|/equities/confluent|R1000GROWTH||29.125635684302||29.125635684302|29.125635684302|29.125635684302|27.88959658231|26.679551152009|25.512778371994|25.512778371994|25.512778371994|25.512778371994|25.512778371994|25.347587685258|24.482930718165|24.22787328117|24.22787328117|24.22787328117|24.19316312927|24.19316312927|24.19316312927|24.19316312927|24.19316312927|21.009348468184|20.684554396073|20.516171360457|20.05869033677|20.05869033677|20.05869033677|20.05869033677|20.05869033677|20.05869033677|19.865172949625|19.865172949625|19.810526202335|19.790363018396|19.674013553595|18.818077301174|-21.208233817166|-21.208233817166|-21.208233817166|-21.208233817166|-21.208233817166|-21.388548727108|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.787114184828|-21.954571028254|-22.159801345956|-22.385310250902|-22.385310250902|-22.399234434393|-22.617482658257|-23.062426437078||-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.062426437078|-23.226029887396|-24.028365999016|-26.312074031601|-27.779813342342|-27.779813342342|-28.124371552641|-28.124371552641|-28.124371552641|-28.124371552641|-28.124371552641|-28.124371552641|-28.124371552641|-29.082235786843|-29.568038911209|-29.699238068061|-29.699238068061|-29.699238068061|-29.699238068061|-30.786375317526|26.35206057511|26.35206057511|26.35206057511||26.35206057511|26.35206057511|26.35206057511|26.35206057511|25.117845820963|-29.293160565226|-29.293160565226|-29.293160565226|-29.293160565226|-29.293160565226||-29.293160565226|-29.293160565226|-29.293160565226|-29.293160565226|-29.293160565226|-29.293160565226|-29.293160565226|-29.293160565226|-29.878161998846|-29.878161998846|-29.919623582736|-30.315693238461|-30.629658331567|-32.647120279398|28.452562912746|28.452562912746||28.452562912746|28.452562912746|28.452562912746|28.452562912746|28.452562912746|28.452562912746|28.13951366085|27.661959199312|27.504154518529|27.504154518529|27.504154518529|27.504154518529|26.738505287617|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.182716820378|-30.889685071992|-31.377388146541|-31.377388146541|-31.925431201879|-32.563248561272|-32.563248561272|-32.665961735051|-32.665961735051|-32.665961735051|-32.665961735051|-32.665961735051|-32.665961735051|-32.665961735051|-34.018965759152||-34.018965759152|-34.281427504913|-34.281427504913|-34.281427504913|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|30.798657148779|29.901287204359|29.605318208904|29.543419362551|29.543419362551|29.451209692166|29.451209692166|29.451209692166|29.451209692166|29.451209692166||29.451209692166|29.451209692166|28.414122744849|28.31851677352|28.31851677352|28.31851677352|27.785524627167|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|-24.47886130131|21.580062143676|21.580062143676||21.580062143676|21.580062143676|21.580062143676|21.580062143676|21.580062143676|21.580062143676|21.580062143676|21.580062143676|21.580062143676||21.580062143676|21.580062143676|21.580062143676|21.580062143676||21.580062143676|21.580062143676|21.580062143676|21.580062143676|21.580062143676|21.580062143676
11312|1172292|/equities/coinbase-global|R1000VALUE||262.83201659598||262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.83201659598|262.71000569041|219.70056208169|205.77123831152|194.9073456486|-219.13022755891|-219.13022755891|-223.34469677905|-228.9815526993|188.28246593895|188.28246593895|181.59940741264|180.03604737115|180.03604737115|180.03604737115|180.03604737115|180.03604737115|180.03604737115|172.25867293491|171.42524362288|164.22843875578|157.76688635358|157.76688635358|157.76688635358|157.76688635358|157.76688635358|157.76688635358|157.76688635358|157.76688635358|157.76688635358|157.76688635358|157.76688635358|157.76688635358|-187.7094682383|-187.7094682383|-187.7094682383|-187.7094682383|-187.7094682383|-187.7094682383|-187.7094682383|-187.7094682383|-187.7094682383|-187.7094682383|-187.7094682383|-187.7094682383|-188.35637901146|-188.35637901146|-191.16208826523|-196.26509970008|-199.90511193075|-211.5095734574||-220.03174601414|-227.685321499|-229.23811390785|-235.47457094091|-236.13845632114|-236.13845632114|-236.13845632114|-236.13845632114|-236.13845632114|-236.13845632114|-236.13845632114|-236.13845632114|-236.13845632114|-236.13845632114|-236.13845632114|-236.13845632114|-236.13845632114|-236.13845632114|-236.13845632114|-236.13845632114|-257.82934186235|-264.69714437343|220.64940873884|220.64940873884|220.64940873884|220.64940873884|220.64940873884|220.64940873884|220.64940873884|215.31779651402|211.02909353631|211.02909353631|211.02909353631|210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469||210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469||210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.9243711469|210.02552460473|210.02552460473|210.02552460473|210.02552460473|199.92338189859|195.02712410009|195.02712410009|195.02712410009|195.02712410009|191.8594957521|191.8594957521||-243.59681414283|-243.59681414283|-243.59681414283|-243.59681414283|-243.59681414283|-243.59681414283|-243.59681414283|-243.59681414283|-243.59681414283|-245.5272659584|-252.870854727|-254.89636036154|-258.26204889347|-259.37752714096|-259.37752714096|-259.37752714096|-259.37752714096|-259.37752714096|-259.49280664588|-267.49276442621|-267.49276442621|-267.49276442621|-267.49276442621|-267.49276442621|-267.49276442621|-267.49276442621|-267.49276442621|-267.49276442621|218.50509892306|218.50509892306|218.50509892306|218.50509892306|218.50509892306|218.50509892306|218.50509892306|218.50509892306|218.50509892306|218.50509892306|218.50509892306|218.50509892306||218.50509892306|218.50509892306|218.50509892306|215.18392373016|215.10052934344|215.10052934344|215.10052934344|215.10052934344|215.10052934344|215.10052934344|215.10052934344|215.10052934344|215.10052934344|215.10052934344|210.61549531813|195.391640577|185.26237584185|181.97708152214|181.75466265589|166.12409028767|166.12409028767|166.12409028767|162.73954062725|157.29493289202|157.29493289202|157.29493289202|157.29493289202|157.29493289202||157.29493289202|140.25770521395|129.12883281965|120.15199190622|120.15199190622|-143.98989389967|-143.98989389967|-143.98989389967|-143.98989389967|-149.11599708742|-150.03487433477|-150.03487433477|-150.03487433477|-150.03487433477|-150.03487433477|-150.03487433477|-150.03487433477|-153.36762360935|-153.36762360935|-153.36762360935|-153.36762360935|-163.85069284841|-164.29799324059|-166.09332546683||-170.828146664|-180.64848411977|-180.64848411977|-183.01288115216|-183.01288115216|-183.01288115216|-183.01288115216|-183.01288115216|155.69245616169||155.69245616169|155.69245616169|154.5843964812|147.79655045898||147.66724363335|141.75516813075|139.4874055416|132.88933240381|127.51123109493|127.51123109493
11313|1168998|/equities/roblox-corp|R1000GROWTH||-54.46564440685||-54.46564440685|-54.46564440685|-54.46564440685|49.187223793975|49.187223793975|49.187223793975|49.187223793975|49.187223793975|49.187223793975|49.187223793975|49.187223793975|49.187223793975|48.06136086463|47.7170659489|47.385125631156|46.666768498349|46.666768498349|46.666768498349|46.666768498349|45.574743742333|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-43.948900234531|-45.795999751964|-46.207666859007|-46.865074882878|-47.616194153244|-48.060216692217|43.758906622071|43.758906622071|43.758906622071|43.758906622071|42.412921354156|42.412921354156|42.412921354156|42.412921354156|42.412921354156|42.412921354156|42.412921354156|41.702134473436|41.102927904784|40.320476458535|40.309215937079|40.309215937079|40.309215937079|40.309215937079|40.309215937079|40.309215937079||40.309215937079|40.309215937079|40.309215937079|40.055884408878|40.055884408878|39.621260378015|39.26528964799|37.576989235275|-41.317814948999|-41.317814948999|-41.317814948999|-41.317814948999|-41.317814948999|-41.317814948999|-41.317814948999|-41.317814948999|-41.317814948999|-41.317814948999|-41.317814948999|-41.317814948999|38.304645512216|38.304645512216|38.304645512216|37.767993050276|37.633892279379|37.633892279379|37.633892279379|37.633892279379|37.633892279379|37.633892279379|37.633892279379|37.633892279379|37.633892279379|37.633892279379|37.35376785145|36.562521064125|36.084352725276|36.084352725276|36.084352725276|35.680944700515|34.747717613949||34.620797840504|33.941746935961|33.941746935961|33.941746935961|33.727496502264|33.105651135788|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688||-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688|-36.716326522688||-36.716326522688|-37.00378092701|-37.00378092701|-37.00378092701|-37.00378092701|-37.00378092701|-37.00378092701|-37.00378092701|-37.00378092701|-37.00378092701|-37.00378092701|-37.00378092701|36.403767563006|36.403767563006|35.649917153408|34.962687523155|-38.976791645474|-38.976791645474|-38.976791645474|-38.976791645474|-38.976791645474|-38.976791645474|-39.01157304903|-39.01157304903|-39.01157304903|-39.015079097175|-39.702310752233|-40.26542308498|-40.26542308498|-40.26542308498|-40.26542308498|-40.26542308498|-40.26542308498|-40.26542308498|-40.26542308498|-40.26542308498|-40.26542308498|-40.26542308498|-40.556176160978|-41.153449986711||-41.153449986711|-41.153449986711|-41.153449986711|-41.153449986711|-41.510405466285|-41.510405466285|-41.510405466285|-41.510405466285|-42.549872633844|-43.511821414442|-43.511821414442|-43.511821414442|-43.511821414442|-43.511821414442|-43.511821414442|-43.511821414442|-43.511821414442|-43.511821414442|-44.516356380653|-44.516356380653|-44.516356380653|-44.516356380653|40.260812199462|40.260812199462|40.260812199462|40.260812199462|40.260812199462|40.260812199462||40.260812199462|40.260812199462|40.260812199462|40.260812199462|40.260812199462|40.260812199462|40.260812199462|39.874791264919|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-42.574072824229|-44.195635886445||-45.62737602156|-46.047207537031|-46.047207537031|-46.144823439739|-46.144823439739|-46.564016584373|-46.564016584373|-46.564016584373|42.70655331399||42.70655331399|42.70655331399|42.337086834135|41.972651973502||40.370700972185|40.370700972185|40.370700972185|40.370700972185|39.807265320413|39.807265320413
11314|1175355|/equities/robinhood-markets|R1000VALUE||32.678362436315||32.493310855114|32.493310855114|32.493310855114|31.470756906491|31.470756906491|31.470756906491|29.907506300588|29.194730892866|28.770752272224|28.770752272224|28.770752272224|28.770752272224|28.770752272224|25.611946566475|25.041608792292|24.064009116477|-27.483872678782|-27.483872678782|-27.483872678782|-28.803480548887|25.317520968088|25.271740560144|25.114067426886|24.512852632962|24.294008547335|24.294008547335|24.294008547335|23.727233223303|23.727233223303|23.722343720752|23.722343720752|23.46566987842|23.46566987842|22.958522434695|22.039191585628|21.709101948305|21.547890752735|20.850763603113|20.850763603113|20.850763603113|20.850763603113|20.850763603113|20.850763603113|20.485337147074|20.478895305806|20.478895305806|20.478895305806|20.478895305806|20.478895305806|20.478895305806|20.111828935603|19.932587345948|19.187948048986|19.187948048986|18.415802337044|18.415802337044|18.415802337044|18.415802337044|18.415802337044|18.415802337044|18.415802337044|18.415802337044||18.415802337044|18.415802337044|18.415802337044|18.415802337044|18.348113750212|17.809569595911|17.407300364815|17.144259367267|17.144259367267|17.066953775927|16.561060611456|-19.803033770896|-19.803033770896|-19.803033770896|-19.803033770896|-19.803033770896|-19.803033770896|-19.803033770896|-19.803033770896|-19.803033770896|-22.135038417552|-23.765041715541|-23.934402764548|-24.000359443281|21.081944330812|21.081944330812|21.081944330812|21.081944330812|21.081944330812|21.081944330812|21.081944330812|21.081944330812|21.081944330812|21.02438297126|20.476536643211|20.132194742857|20.132194742857|20.132194742857|20.132194742857|20.132194742857|20.132194742857||20.132194742857|20.132194742857|20.132194742857|20.132194742857|20.132194742857|20.132194742857|20.132194742857|20.132194742857|20.132194742857|20.132194742857||20.132194742857|20.132194742857|20.132194742857|20.132194742857|20.132194742857|19.016828335115|19.016828335115|19.016828335115|18.67791958737|18.171816685335|18.171816685335|18.171816685335|18.171816685335|18.171816685335|17.423571432961|17.423571432961||17.423571432961|17.423571432961|17.423571432961|17.423571432961|16.713968636076|15.96385402313|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.47197773944|-19.580406085342|-19.580406085342|-19.580406085342|-19.580406085342|-19.801958733245|-19.801958733245|-20.043287044813|-20.518930388876|17.667950196385|17.667950196385|17.667950196385|17.667950196385|17.667950196385|17.667950196385|17.667950196385|17.667950196385|17.667950196385|17.667950196385||17.667950196385|17.480500798887|16.802061510821|16.101095672852|16.101095672852|16.101095672852|16.038367394355|16.038367394355|16.038367394355|16.038367394355|16.038367394355|15.026717142677|15.026717142677|15.026717142677|15.009598695429|15.009598695429|15.009598695429|15.009598695429|15.009598695429|14.510942524442|14.388386018199|14.388386018199|14.100429648737|13.369921439864|12.592690408206|12.295589397277|12.295589397277|12.295589397277||12.175932087198|11.83284868931|11.83284868931|10.652281928641|10.652281928641|-11.917873042645|-11.917873042645|-11.917873042645|-11.917873042645|-11.995970083412|-12.104223194217|-12.104223194217|-12.104223194217|-12.104223194217|-12.104223194217|-12.104223194217|-12.104223194217|-12.104223194217|-12.104223194217|-12.104223194217|-12.104223194217|-12.264414405928|-12.294905238798|-12.536028126269||-13.043386542565|11.552519962073|11.552519962073|11.552519962073|11.552519962073|11.552519962073|11.552519962073|11.552519962073|11.552519962073||11.552519962073|11.552519962073|11.486133015686|11.284592324422||11.159824881207|11.09694436113|11.09694436113|10.764937856903|10.415443070127|10.415443070127
11315|1177986|/equities/gitlab|R1000GROWTH||60.13196541808||60.13196541808|60.13196541808|60.13196541808|58.547411357274|58.088229933172|55.187237464434|55.187237464434|55.187237464434|55.187237464434|55.187237464434|55.187237464434|54.87662594584|54.87662594584|54.265575488744|54.265575488744|53.32008285913|51.247695386278|51.247695386278|51.247695386278|51.247695386278|51.247695386278|51.247695386278|51.247695386278|51.247695386278|51.247695386278|51.247695386278|51.247695386278|51.247695386278|50.50271907103|49.706908705631|49.652171398646|49.652171398646|49.652171398646|49.652171398646|-54.609815106718|-54.609815106718|-54.609815106718|-54.609815106718|-54.609815106718|-54.609815106718|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|49.03931668079|46.058907114534|-49.453131661924||-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-49.453131661924|-50.116791815793|-51.56753063795|-51.56753063795|-52.128498719765|-54.33722334287|-57.768580864772|48.733239443642|48.733239443642|48.733239443642|48.733239443642|48.733239443642|48.733239443642|48.733239443642|48.733239443642|48.733239443642|48.733239443642|48.733239443642|47.138082795149|47.138082795149|47.138082795149|47.138082795149|47.138082795149|47.138082795149|47.138082795149|47.138082795149||46.298094118972|45.423992939944|43.548324819136|43.407581801468|43.030648226267|40.992940684961|-47.582095124705|-47.582095124705|-47.582095124705|-47.582095124705||-48.133383197236|-49.094091435989|-49.819456916172|-49.819456916172|-49.819456916172|-49.819456916172|-49.872108524619|-49.872108524619|-50.75345512847|-51.492676803578|-53.8480653466|-54.261561604343|-54.261561604343|-56.645625666338|-59.402916991664|53.139190647743||53.139190647743|53.139190647743|53.139190647743|53.139190647743|51.922990134184|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-57.925738486526|-59.556930710737|-59.911674684291|-59.911674684291|-61.251096514151|-61.251096514151|-61.251096514151|-61.251096514151|-61.251096514151|-61.251096514151|-61.251096514151|-61.251096514151|-61.251096514151|-61.251096514151|-62.965657453474||-62.965657453474|-62.965657453474|-62.965657453474|-62.965657453474|-62.965657453474|-62.965657453474|-62.965657453474|-62.965657453474|-62.965657453474|-62.965657453474|-64.46906410846|-66.582292733291|-68.240881162329|-68.303479306614|-70.350531172659|-73.16165094895|-75.163384443332|-75.456470707842|-77.728210101525|-77.728210101525|-77.728210101525|-77.728210101525|-77.728210101525|-77.728210101525|-77.728210101525|-77.728210101525|-77.728210101525|68.439617495575||68.439617495575|68.439617495575|68.439617495575|68.439617495575|68.439617495575|68.439617495575|65.785214239934|65.785214239934|65.785214239934|65.785214239934|65.785214239934|65.785214239934|65.785214239934|65.785214239934|62.849121948722|62.551599853552|62.551599853552|62.551599853552|62.551599853552|62.551599853552|58.735665181519|56.99240796129|-64.430647937327|-64.430647937327||-64.430647937327|-64.430647937327|-64.430647937327|-64.430647937327|-64.430647937327|-64.430647937327|-65.351831745074|57.60745327579|57.60745327579||57.60745327579|57.60745327579|57.60745327579|57.60745327579||57.60745327579|57.60745327579|57.60745327579|57.60745327579|57.60745327579|57.60745327579
11316|1212387|/equities/reddit|R1000GROWTH||124.40874925952||124.40874925952|124.40874925952|124.40874925952|124.40874925952|124.40874925952|113.14971061659|113.03412517919|112.90679873367|112.90679873367|112.90679873367|112.90679873367|112.90679873367|112.90679873367|112.07477759145|107.91086153214|105.29590769662|105.29590769662|105.29590769662|105.29590769662|105.29590769662|98.664038455639|72.067045409191|72.067045409191|71.482274592704|69.522440364705|69.522440364705|69.522440364705|69.522440364705|69.106598777623|68.116222508584|66.41468952302|66.386325710392|65.109805073315|63.548343052172|63.548343052172|63.548343052172|63.004804121741|63.004804121741|62.192007580607|59.911117279098|58.760441049694|58.760441049694|58.760441049694|58.760441049694|58.760441049694|58.760441049694|57.045359710557|57.045359710557|56.476512383204|56.381127938938|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358||-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.028079211358|-64.252866307502|-65.282605955385|-65.282605955385|-65.282605955385|-65.282605955385|-65.282605955385|-66.401915983603|-66.401915983603|-66.401915983603|-69.283462995918|-69.283462995918|-69.283462995918|-72.414482493992|-72.414482493992|-72.414482493992|-74.706091770194|60.846782308686|60.846782308686|60.846782308686|60.846782308686|60.846782308686|60.846782308686|60.846782308686|60.846782308686|60.846782308686|60.846782308686|60.846782308686|60.846782308686|60.846782308686|60.846782308686|60.846782308686|60.846782308686||59.123634344856|56.457437310528|52.882185948033|52.882185948033|52.882185948033|52.882185948033|52.882185948033|52.882185948033|52.882185948033|52.882185948033||52.882185948033|52.882185948033|52.882185948033|52.882185948033|52.566492941798|50.618389400055|50.618389400055|50.618389400055|50.618389400055|50.618389400055|50.618389400055|50.618389400055|50.618389400055|50.618389400055|50.618389400055|50.618389400055||50.618389400055|50.618389400055|50.618389400055|50.618389400055|50.618389400055|50.618389400055|50.337667341654|50.337667341654|50.337667341654|47.108518887035|41.922276067134|-52.466018476202|-52.466018476202|-52.466018476202|-52.466018476202|-52.466018476202|-52.466018476202|-52.466018476202|-52.466018476202|-52.466018476202|-52.466018476202|-52.466018476202|-52.935507947302|-52.935507947302|-52.935507947302|-52.935507947302|-52.935507947302|-52.935507947302|-54.675341692342|-55.444824102602|-58.318694303523|-59.733928748721|-59.733928748721|-63.5185333587|-65.14999961853|-65.14999961853|-65.14999961853|-65.14999961853|-65.14999961853|-65.14999961853||-65.14999961853|-65.14999961853|-65.14999961853|-65.14999961853|-65.14999961853||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11317|1210651|/equities/kaspi.kz-ao-adr|R1000GROWTH/R1000VALUE||-113.99873238956||-113.99873238956|-113.99873238956|-113.99873238956|-113.99873238956|-114.39337074928|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-116.95534890456|-118.21982991213|-119.86036933257|-122.30383288066|-122.30383288066|-122.30383288066|-122.30383288066|-122.30383288066|-122.30383288066|-122.83518353574|-122.83518353574|-122.83518353574|-122.83518353574|-124.10740683998|-124.60183783069|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486||-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-131.92745982486|-136.1204182448|-142.6938502857|125.15172153426|125.15172153426|125.15172153426|125.15172153426|125.15172153426|125.15172153426|125.15172153426|125.15172153426|125.15172153426|125.15172153426|123.63441590151|123.19573432959|120.31386415227|120.31386415227|120.31386415227|120.31386415227|120.31386415227|120.31386415227|120.31386415227||120.31386415227|120.31386415227|120.31386415227|120.31386415227|120.31386415227|120.31386415227|118.62373269117|117.11220755087|116.70354567484|116.70354567484||116.70354567484|116.13422441619|116.13422441619|116.13422441619|115.2880233144|114.85466170245|114.85466170245|114.85466170245|114.85466170245|114.85466170245|114.85466170245|114.85466170245|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769||-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.40084697769|-127.90899925283|-129.55383173681|-134.20847942274|-135.37220141006|-136.9232752755|120.90639540607|120.90639540607|120.90639540607|120.90639540607|117.28877265646|116.47863820078||114.9451486058|113.56739313811|110.93326783412|109.42449867865|109.42449867865|107.78611027025|104.7973458637|102.6635133281|101.1385873545|101.1385873545|101.1385873545|98.602045031478|96.971163288618|96.971163288618|96.971163288618|96.971163288618|96.971163288618|96.971163288618|96.971163288618|95.564905502029|95.458223927494|94.851155725847|94.851155725847|94.851155725847|94.421636227911|91.571820608052|90.285356909338|87.813727915621||87.436394546138|-94.521258401992|-94.521258401992|-94.521258401992|-94.521258401992|-94.984518793044|-94.984518793044|-96.285017202096|-97.386683278303|-97.386683278303|-97.386683278303|-97.386683278303|-97.386683278303|-97.386683278303|-97.386683278303|-97.386683278303|-97.442427322844|-98.147139520092|-98.528351009602|-98.900593427281|92.304020524196||||||||92.304020524196|||||||-95.828346212354|||||||-95.828346212354||-95.828346212354|-95.828346212354